diff --git a/daily/us/nyse etfs/2/shpp.us.txt b/daily/us/nyse etfs/2/shpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3c1a15ffa9399132305c6c54163504329e17ae3
--- /dev/null
+++ b/daily/us/nyse etfs/2/shpp.us.txt	
@@ -0,0 +1,670 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHPP.US,D,20220614,000000,23.0149,23.0149,23.0149,23.0149,2.0138646258,0
+SHPP.US,D,20220615,000000,23.3654,23.3654,23.3654,23.3654,3.0207969387,0
+SHPP.US,D,20220616,000000,22.6682,22.6682,22.6682,22.6682,4.0277292516,0
+SHPP.US,D,20220617,000000,22.6946,22.6946,22.6946,22.6946,4.0277292516,0
+SHPP.US,D,20220621,000000,23.064,23.064,23.064,23.064,96.6655020384,0
+SHPP.US,D,20220622,000000,22.9835,22.9835,22.9835,22.9835,8.0554585032,0
+SHPP.US,D,20220623,000000,22.9906,23.0329,22.9906,23.0329,3941.1330726906,0
+SHPP.US,D,20220624,000000,23.7321,23.7321,23.7321,23.7321,1.0069323129,0
+SHPP.US,D,20220627,000000,23.7043,23.7043,23.7043,23.7043,2.0138646258,0
+SHPP.US,D,20220628,000000,23.5021,23.5021,23.3549,23.3549,296.0380999926,0
+SHPP.US,D,20220629,000000,23.2636,23.2636,23.2636,23.2636,2.0138646258,0
+SHPP.US,D,20220630,000000,23.0988,23.0988,23.0988,23.0988,40.277292516,0
+SHPP.US,D,20220701,000000,23.2428,23.2428,23.2428,23.2428,2.0138646258,0
+SHPP.US,D,20220705,000000,23.0484,23.0484,23.0484,23.0484,4.0277292516,0
+SHPP.US,D,20220706,000000,22.9608,23.1495,22.9608,23.0661,3912.9389679294,0
+SHPP.US,D,20220707,000000,23.3978,23.4533,23.3978,23.4533,187.2894101994,0
+SHPP.US,D,20220708,000000,23.4609,23.4609,23.4609,23.4609,2.0138646258,0
+SHPP.US,D,20220711,000000,23.1105,23.1105,23.1105,23.1105,20.138646258,0
+SHPP.US,D,20220712,000000,22.6668,22.6668,22.6668,22.6668,2.0138646258,0
+SHPP.US,D,20220713,000000,22.5672,22.5672,22.5672,22.5672,2.0138646258,0
+SHPP.US,D,20220714,000000,22.491,22.491,22.491,22.491,4.0277292516,0
+SHPP.US,D,20220715,000000,22.8268,22.8605,22.7822,22.8587,1015.9947037161,0
+SHPP.US,D,20220718,000000,23.2102,23.2102,23.015,23.015,101.7001636029,0
+SHPP.US,D,20220719,000000,23.3978,23.7782,23.3978,23.7782,201.38646258,0
+SHPP.US,D,20220720,000000,23.8751,23.8751,23.8751,23.8751,1.0069323129,0
+SHPP.US,D,20220721,000000,24.0024,24.0676,24.0024,24.0676,317.1836785635,0
+SHPP.US,D,20220722,000000,24.0369,24.0369,24.0369,24.0369,97.6724343513,0
+SHPP.US,D,20220725,000000,24.0731,24.0804,24.0433,24.0804,308.1212877474,0
+SHPP.US,D,20220726,000000,23.7562,23.7562,23.7562,23.7562,1.0069323129,0
+SHPP.US,D,20220727,000000,24.3207,24.3207,24.3207,24.3207,1.0069323129,0
+SHPP.US,D,20220728,000000,24.7018,24.7018,24.7018,24.7018,1.0069323129,0
+SHPP.US,D,20220729,000000,25.2653,25.2653,25.2653,25.2653,1.0069323129,0
+SHPP.US,D,20220801,000000,25.2527,25.2527,25.2527,25.2527,1.0069323129,0
+SHPP.US,D,20220802,000000,24.9464,24.9464,24.9464,24.9464,1.0069323129,0
+SHPP.US,D,20220803,000000,25.2402,25.2402,25.2402,25.2402,1.0069323129,0
+SHPP.US,D,20220804,000000,25.5147,25.5147,25.5147,25.5147,2.0138646258,0
+SHPP.US,D,20220805,000000,25.539,25.539,25.539,25.539,6.0415938774,0
+SHPP.US,D,20220808,000000,25.4184,25.4184,25.4184,25.4184,66.4575326514,0
+SHPP.US,D,20220809,000000,25.1732,25.1732,25.1732,25.1732,66.4575326514,0
+SHPP.US,D,20220810,000000,25.9917,25.9917,25.9917,25.9917,66.4575326514,0
+SHPP.US,D,20220811,000000,26.0687,26.0687,25.9372,25.9372,4230.1226464929,0
+SHPP.US,D,20220812,000000,26.0002,26.0002,26.0002,26.0002,10.069323129,0
+SHPP.US,D,20220815,000000,25.7921,25.7921,25.7921,25.7921,1.0069323129,0
+SHPP.US,D,20220816,000000,25.8917,25.8917,25.8917,25.8917,2.0138646258,0
+SHPP.US,D,20220817,000000,25.6088,25.6088,25.6088,25.6088,6.0415938774,0
+SHPP.US,D,20220818,000000,25.6337,25.6337,25.6337,25.6337,1.0069323129,0
+SHPP.US,D,20220819,000000,25.3477,25.3477,25.3477,25.3477,10.069323129,0
+SHPP.US,D,20220822,000000,24.8504,24.8504,24.8504,24.8504,1.0069323129,0
+SHPP.US,D,20220823,000000,24.8043,24.8043,24.8043,24.8043,1.0069323129,0
+SHPP.US,D,20220824,000000,24.8246,24.8246,24.8246,24.8246,1.0069323129,0
+SHPP.US,D,20220825,000000,25.1197,25.1197,25.1197,25.1197,10.069323129,0
+SHPP.US,D,20220826,000000,24.3495,24.3495,24.3495,24.3495,10.069323129,0
+SHPP.US,D,20220829,000000,24.1128,24.1994,24.1128,24.1994,704.85261903,0
+SHPP.US,D,20220830,000000,23.8129,23.8129,23.8129,23.8129,3.0207969387,0
+SHPP.US,D,20220831,000000,23.7496,23.7496,23.7496,23.7496,2.0138646258,0
+SHPP.US,D,20220901,000000,23.4859,23.4859,23.4859,23.4859,18.1247816322,0
+SHPP.US,D,20220902,000000,23.2553,23.2553,23.2553,23.2553,1.0069323129,0
+SHPP.US,D,20220906,000000,23.1111,23.1111,23.1111,23.1111,2.0138646258,0
+SHPP.US,D,20220907,000000,23.3328,23.3328,23.3328,23.3328,33.2287663257,0
+SHPP.US,D,20220908,000000,23.3382,23.3814,23.2786,23.3814,207.4280564574,0
+SHPP.US,D,20220909,000000,23.94,23.94,23.94,23.94,10.069323129,0
+SHPP.US,D,20220912,000000,24.2066,24.2066,24.2066,24.2066,22.1525108838,0
+SHPP.US,D,20220913,000000,23.3382,23.3658,23.3382,23.3658,4.0277292516,0
+SHPP.US,D,20220914,000000,23.272,23.272,23.272,23.272,10.069323129,0
+SHPP.US,D,20220915,000000,22.8732,22.8732,22.8732,22.8732,2.0138646258,0
+SHPP.US,D,20220916,000000,22.1206,22.1206,22.1206,22.1206,27.1871724483,0
+SHPP.US,D,20220919,000000,22.2986,22.2986,22.2986,22.2986,11.0762554419,0
+SHPP.US,D,20220920,000000,21.9012,21.9012,21.9012,21.9012,48.3327510192,0
+SHPP.US,D,20220921,000000,21.6378,21.6378,21.6378,21.6378,11.0762554419,0
+SHPP.US,D,20220922,000000,21.2929,21.2929,21.2929,21.2929,5,0
+SHPP.US,D,20220923,000000,20.6929,20.6929,20.6929,20.6929,5,0
+SHPP.US,D,20220926,000000,20.4857,20.4857,20.4857,20.4857,3,0
+SHPP.US,D,20220927,000000,20.5425,20.5425,20.5425,20.5425,1,0
+SHPP.US,D,20220928,000000,21.0109,21.0109,21.0109,21.0109,2,0
+SHPP.US,D,20220929,000000,20.6466,20.6466,20.6466,20.6466,1,0
+SHPP.US,D,20220930,000000,20.389,20.389,20.389,20.389,10,0
+SHPP.US,D,20221003,000000,21.0241,21.0241,21.0241,21.0241,3,0
+SHPP.US,D,20221004,000000,21.7772,21.7772,21.7772,21.7772,2,0
+SHPP.US,D,20221005,000000,21.5437,21.5437,21.5437,21.5437,1,0
+SHPP.US,D,20221006,000000,21.3614,21.3614,21.3614,21.3614,2,0
+SHPP.US,D,20221007,000000,21,21,20.7984,20.7984,112,0
+SHPP.US,D,20221010,000000,20.7479,20.7479,20.7479,20.7479,2,0
+SHPP.US,D,20221011,000000,20.5524,20.5524,20.5524,20.5524,2,0
+SHPP.US,D,20221012,000000,20.5677,20.5677,20.5677,20.5677,5,0
+SHPP.US,D,20221013,000000,20.9343,20.9343,20.9343,20.9343,5,0
+SHPP.US,D,20221014,000000,20.5999,20.5999,20.5999,20.5999,2,0
+SHPP.US,D,20221017,000000,21.1382,21.1382,21.1382,21.1382,10,0
+SHPP.US,D,20221018,000000,21.3919,21.3919,21.3919,21.3919,2,0
+SHPP.US,D,20221019,000000,21.0892,21.11,21.0892,21.11,101,0
+SHPP.US,D,20221020,000000,20.7014,20.7014,20.7014,20.7014,2,0
+SHPP.US,D,20221021,000000,21.1701,21.1701,21.1701,21.1701,2,0
+SHPP.US,D,20221024,000000,21.271,21.271,21.2327,21.2327,100,0
+SHPP.US,D,20221025,000000,21.6722,21.6722,21.6722,21.6722,110,0
+SHPP.US,D,20221026,000000,21.9203,21.9203,21.9203,21.9203,2,0
+SHPP.US,D,20221027,000000,21.8256,21.8256,21.8256,21.8256,31,0
+SHPP.US,D,20221028,000000,21.9243,21.9243,21.9243,21.9243,2,0
+SHPP.US,D,20221031,000000,21.95,21.95,21.8873,21.8873,121,0
+SHPP.US,D,20221101,000000,21.9875,21.9875,21.9875,21.9875,20,0
+SHPP.US,D,20221102,000000,21.3857,21.3857,21.3857,21.3857,1,0
+SHPP.US,D,20221103,000000,21.3037,21.3037,21.3037,21.3037,1,0
+SHPP.US,D,20221104,000000,21.7628,21.7628,21.7628,21.7628,31,0
+SHPP.US,D,20221107,000000,22.0904,22.0904,22.0904,22.0904,1,0
+SHPP.US,D,20221108,000000,22.37,22.37,22.31,22.3684,4200,0
+SHPP.US,D,20221109,000000,21.9619,21.9619,21.9619,21.9619,1,0
+SHPP.US,D,20221110,000000,23.2626,23.2626,23.2626,23.2626,38,0
+SHPP.US,D,20221111,000000,23.8709,23.8709,23.8709,23.8709,3,0
+SHPP.US,D,20221114,000000,23.7609,23.7609,23.7609,23.7609,3,0
+SHPP.US,D,20221115,000000,24.05,24.05,23.7961,23.7961,602,0
+SHPP.US,D,20221116,000000,23.5983,23.5983,23.5983,23.5983,3,0
+SHPP.US,D,20221117,000000,23.315,23.459,23.315,23.4566,200,0
+SHPP.US,D,20221118,000000,23.4533,23.4533,23.4533,23.4533,10,0
+SHPP.US,D,20221121,000000,23.3891,23.3891,23.3891,23.3891,95,0
+SHPP.US,D,20221122,000000,23.6582,23.6582,23.6582,23.6582,10,0
+SHPP.US,D,20221123,000000,23.8273,23.8273,23.8273,23.8273,3,0
+SHPP.US,D,20221125,000000,23.9337,23.9337,23.9337,23.9337,3,0
+SHPP.US,D,20221128,000000,23.6046,23.6046,23.6046,23.6046,3,0
+SHPP.US,D,20221129,000000,23.658,23.7423,23.658,23.7423,675,0
+SHPP.US,D,20221130,000000,24.3771,24.3801,24.3771,24.3801,100,0
+SHPP.US,D,20221201,000000,24.44,24.4634,24.44,24.4617,1000,0
+SHPP.US,D,20221202,000000,24.4088,24.42,24.4088,24.409,337,0
+SHPP.US,D,20221205,000000,24.142,24.142,23.8354,23.8354,506,0
+SHPP.US,D,20221206,000000,23.5108,23.5108,23.5108,23.5108,25,0
+SHPP.US,D,20221207,000000,23.4818,23.4818,23.4818,23.4818,1,0
+SHPP.US,D,20221208,000000,23.6,23.69,23.6,23.6575,325,0
+SHPP.US,D,20221209,000000,23.6098,23.6098,23.6098,23.6098,1,0
+SHPP.US,D,20221212,000000,23.9427,23.9427,23.9427,23.9427,1,0
+SHPP.US,D,20221213,000000,24.2797,24.2797,24.2797,24.2797,15,0
+SHPP.US,D,20221214,000000,24.2696,24.2696,24.2696,24.2696,26,0
+SHPP.US,D,20221215,000000,23.5984,23.5984,23.5984,23.5984,100,0
+SHPP.US,D,20221216,000000,23.38,23.4899,23.38,23.4899,315,0
+SHPP.US,D,20221219,000000,23.1689,23.1689,23.1689,23.1689,55,0
+SHPP.US,D,20221220,000000,23.0919,23.0919,23.0919,23.0919,1,0
+SHPP.US,D,20221221,000000,23.4148,23.4148,23.4148,23.4148,5,0
+SHPP.US,D,20221222,000000,23.1288,23.1288,23.104,23.104,110,0
+SHPP.US,D,20221223,000000,23.235,23.235,23.235,23.235,10,0
+SHPP.US,D,20221227,000000,23.288,23.288,23.288,23.288,1,0
+SHPP.US,D,20221228,000000,22.8991,22.8991,22.8991,22.8991,10,0
+SHPP.US,D,20221229,000000,23.3,23.3,23.2501,23.2501,101,0
+SHPP.US,D,20221230,000000,23.0072,23.0072,23.0072,23.0072,14,0
+SHPP.US,D,20230103,000000,23.161,23.161,23.161,23.161,4,0
+SHPP.US,D,20230104,000000,23.3644,23.3644,23.3644,23.3644,2,0
+SHPP.US,D,20230105,000000,23.1,23.1,22.983,22.983,1308,0
+SHPP.US,D,20230106,000000,23.6328,23.6328,23.6328,23.6328,2,0
+SHPP.US,D,20230109,000000,23.9376,23.9376,23.9376,23.9376,36,0
+SHPP.US,D,20230110,000000,23.9219,23.9219,23.9219,23.9219,24,0
+SHPP.US,D,20230111,000000,24.1868,24.1868,24.1868,24.1868,3,0
+SHPP.US,D,20230112,000000,24.4003,24.4003,24.4003,24.4003,35,0
+SHPP.US,D,20230113,000000,24.425,24.425,24.425,24.425,1,0
+SHPP.US,D,20230117,000000,24.555,24.565,24.555,24.565,210,0
+SHPP.US,D,20230118,000000,24.4701,24.495,24.3975,24.3975,629,0
+SHPP.US,D,20230119,000000,24.2002,24.2002,24.2002,24.2002,1,0
+SHPP.US,D,20230120,000000,24.5477,24.5477,24.5477,24.5477,1,0
+SHPP.US,D,20230123,000000,24.7782,24.7782,24.7782,24.7782,10,0
+SHPP.US,D,20230124,000000,24.63,24.6493,24.63,24.6493,210,0
+SHPP.US,D,20230125,000000,24.3151,24.3151,24.3151,24.3151,3,0
+SHPP.US,D,20230126,000000,24.24,24.3375,24.205,24.3375,650,0
+SHPP.US,D,20230127,000000,24.4282,24.4282,24.4282,24.4282,3,0
+SHPP.US,D,20230130,000000,24.1627,24.1627,24.1627,24.1627,3,0
+SHPP.US,D,20230131,000000,24.69,24.69,24.69,24.69,35,0
+SHPP.US,D,20230201,000000,25.12,25.2771,25.12,25.2771,425,0
+SHPP.US,D,20230202,000000,25.8525,25.8525,25.8525,25.8525,40,0
+SHPP.US,D,20230203,000000,25.5733,25.5733,25.5733,25.5733,10,0
+SHPP.US,D,20230206,000000,25.2699,25.2699,25.2221,25.2221,204,0
+SHPP.US,D,20230207,000000,25.405,25.405,25.405,25.405,5,0
+SHPP.US,D,20230208,000000,25.301,25.301,25.301,25.301,1,0
+SHPP.US,D,20230209,000000,25.1937,25.1937,25.1937,25.1937,15,0
+SHPP.US,D,20230210,000000,25.1767,25.1767,25.1767,25.1767,3,0
+SHPP.US,D,20230213,000000,25.3409,25.3409,25.3409,25.3409,45,0
+SHPP.US,D,20230214,000000,25.2699,25.335,25.2699,25.335,40,0
+SHPP.US,D,20230215,000000,25.2753,25.2753,25.2753,25.2753,25,0
+SHPP.US,D,20230216,000000,25,25.0779,25,25.0779,105,0
+SHPP.US,D,20230217,000000,24.98,24.98,24.948,24.948,148,0
+SHPP.US,D,20230221,000000,24.568,24.568,24.5115,24.5115,127,0
+SHPP.US,D,20230222,000000,24.3647,24.3647,24.3647,24.3647,17,0
+SHPP.US,D,20230223,000000,24.6437,24.6437,24.6437,24.6437,1,0
+SHPP.US,D,20230224,000000,24.3745,24.3745,24.3745,24.3745,21,0
+SHPP.US,D,20230227,000000,24.7987,24.7987,24.7987,24.7987,20,0
+SHPP.US,D,20230228,000000,24.5916,24.5916,24.5916,24.5916,5,0
+SHPP.US,D,20230301,000000,24.568,24.8071,24.568,24.8071,20,0
+SHPP.US,D,20230302,000000,25.15,25.15,25.1,25.1,300,0
+SHPP.US,D,20230303,000000,25.3513,25.3513,25.3513,25.3513,4,0
+SHPP.US,D,20230306,000000,25.3483,25.3483,25.3483,25.3483,2,0
+SHPP.US,D,20230307,000000,24.892,24.892,24.892,24.892,7,0
+SHPP.US,D,20230308,000000,24.985,24.985,24.985,24.985,78,0
+SHPP.US,D,20230309,000000,24.7127,24.7127,24.7127,24.7127,3,0
+SHPP.US,D,20230310,000000,24.3924,24.3924,24.3924,24.3924,1,0
+SHPP.US,D,20230313,000000,25.15,25.15,24.285,24.285,10,0
+SHPP.US,D,20230314,000000,24.5185,24.5185,24.5185,24.5185,6,0
+SHPP.US,D,20230315,000000,24.203,24.203,24.203,24.203,161,0
+SHPP.US,D,20230316,000000,24.7339,24.7339,24.7339,24.7339,11,0
+SHPP.US,D,20230317,000000,24.525,24.525,24.525,24.525,25,0
+SHPP.US,D,20230320,000000,24.5346,24.5346,24.5346,24.5346,3,0
+SHPP.US,D,20230321,000000,24.8211,24.8211,24.8211,24.8211,10,0
+SHPP.US,D,20230322,000000,24.5699,24.5699,24.5699,24.5699,13,0
+SHPP.US,D,20230323,000000,24.587,24.587,24.587,24.587,2,0
+SHPP.US,D,20230324,000000,24.5087,24.5087,24.5087,24.5087,13,0
+SHPP.US,D,20230327,000000,24.7358,24.7358,24.7358,24.7358,1,0
+SHPP.US,D,20230328,000000,24.8277,24.8277,24.8277,24.8277,13,0
+SHPP.US,D,20230329,000000,25.0854,25.0854,25.0854,25.0854,1,0
+SHPP.US,D,20230330,000000,25.2876,25.2876,25.2876,25.2876,12,0
+SHPP.US,D,20230331,000000,25.5818,25.5818,25.5818,25.5818,2,0
+SHPP.US,D,20230403,000000,25.4232,25.4232,25.4232,25.4232,7,0
+SHPP.US,D,20230404,000000,25.3193,25.3193,25.3193,25.3193,5,0
+SHPP.US,D,20230405,000000,25.068,25.068,25.068,25.068,2,0
+SHPP.US,D,20230406,000000,25.177,25.177,25.177,25.177,5,0
+SHPP.US,D,20230410,000000,25.2398,25.2398,25.2398,25.2398,5,0
+SHPP.US,D,20230411,000000,25.4209,25.4209,25.4209,25.4209,5,0
+SHPP.US,D,20230412,000000,25.4497,25.4497,25.4497,25.4497,51,0
+SHPP.US,D,20230413,000000,25.7303,25.7303,25.7303,25.7303,5,0
+SHPP.US,D,20230414,000000,25.7114,25.7114,25.7114,25.7114,5,0
+SHPP.US,D,20230417,000000,25.8847,25.8847,25.8847,25.8847,1,0
+SHPP.US,D,20230418,000000,26.0167,26.0167,26.0167,26.0167,5,0
+SHPP.US,D,20230419,000000,25.8878,25.8878,25.8878,25.8878,5,0
+SHPP.US,D,20230420,000000,25.8534,25.8534,25.8534,25.8534,3,0
+SHPP.US,D,20230421,000000,26.0282,26.0282,26.0282,26.0282,10,0
+SHPP.US,D,20230424,000000,26.0587,26.0587,26.0587,26.0587,1,0
+SHPP.US,D,20230425,000000,25.2522,25.2522,25.2522,25.2522,2,0
+SHPP.US,D,20230426,000000,24.8859,24.8859,24.8859,24.8859,21,0
+SHPP.US,D,20230427,000000,25.268,25.268,25.2,25.2383,1010,0
+SHPP.US,D,20230428,000000,25.3553,25.3553,25.3553,25.3553,1,0
+SHPP.US,D,20230501,000000,25.4637,25.4637,25.4637,25.4637,1,0
+SHPP.US,D,20230502,000000,25.1888,25.1888,25.1599,25.1599,100,0
+SHPP.US,D,20230503,000000,25.1598,25.1598,25.1598,25.1598,1,0
+SHPP.US,D,20230504,000000,24.987,24.987,24.987,24.987,50,0
+SHPP.US,D,20230505,000000,25.3553,25.3553,25.3553,25.3553,1,0
+SHPP.US,D,20230508,000000,25.37,25.37,25.3325,25.3325,177,0
+SHPP.US,D,20230509,000000,25.2606,25.2606,25.2606,25.2606,10,0
+SHPP.US,D,20230510,000000,25.2757,25.2757,25.2757,25.2757,77,0
+SHPP.US,D,20230511,000000,25.1613,25.1613,25.1613,25.1613,77,0
+SHPP.US,D,20230512,000000,25.1734,25.1734,25.1734,25.1734,3,0
+SHPP.US,D,20230515,000000,25.2343,25.2343,25.2343,25.2343,2,0
+SHPP.US,D,20230516,000000,25.0844,25.0844,25.0844,25.0844,77,0
+SHPP.US,D,20230517,000000,25.3283,25.3283,25.3283,25.3283,26,0
+SHPP.US,D,20230518,000000,25.4948,25.4948,25.4948,25.4948,3,0
+SHPP.US,D,20230519,000000,25.466,25.5143,25.466,25.5143,200,0
+SHPP.US,D,20230522,000000,25.4804,25.4804,25.4804,25.4804,77,0
+SHPP.US,D,20230523,000000,25.1308,25.1308,25.1308,25.1308,77,0
+SHPP.US,D,20230524,000000,24.93,24.93,24.7569,24.7569,602,0
+SHPP.US,D,20230525,000000,24.8762,24.8762,24.8762,24.8762,36,0
+SHPP.US,D,20230526,000000,25.0494,25.0494,25.0494,25.0494,5,0
+SHPP.US,D,20230530,000000,25.0297,25.0297,25.0297,25.0297,77,0
+SHPP.US,D,20230531,000000,24.78,24.78,24.7397,24.7397,126,0
+SHPP.US,D,20230601,000000,25,25.0505,25,25.0505,201,0
+SHPP.US,D,20230602,000000,25.4903,25.4903,25.4903,25.4903,4,0
+SHPP.US,D,20230605,000000,25.3097,25.3097,25.3097,25.3097,77,0
+SHPP.US,D,20230606,000000,25.18,25.31,25.18,25.3061,400,0
+SHPP.US,D,20230607,000000,25.5091,25.5091,25.5091,25.5091,77,0
+SHPP.US,D,20230608,000000,25.6135,25.6135,25.6135,25.6135,136,0
+SHPP.US,D,20230609,000000,25.3979,25.3979,25.3979,25.3979,1,0
+SHPP.US,D,20230612,000000,25.4161,25.4161,25.4161,25.4161,5,0
+SHPP.US,D,20230613,000000,25.7615,25.7615,25.7615,25.7615,2,0
+SHPP.US,D,20230614,000000,26.0051,26.0051,26.0051,26.0051,77,0
+SHPP.US,D,20230615,000000,26.378,26.378,26.378,26.378,77,0
+SHPP.US,D,20230616,000000,26.2583,26.2583,26.2583,26.2583,6,0
+SHPP.US,D,20230620,000000,25.9195,25.9195,25.9195,25.9195,1,0
+SHPP.US,D,20230621,000000,25.71,25.9462,25.71,25.9462,490,0
+SHPP.US,D,20230622,000000,25.45,25.61,25.45,25.6063,402,0
+SHPP.US,D,20230623,000000,25.2847,25.2847,25.2847,25.2847,26,0
+SHPP.US,D,20230626,000000,25.4697,25.4697,25.4697,25.4697,31,0
+SHPP.US,D,20230627,000000,25.8783,25.8783,25.8783,25.8783,28,0
+SHPP.US,D,20230628,000000,25.9372,25.9372,25.9372,25.9372,1,0
+SHPP.US,D,20230629,000000,25.8814,25.9584,25.8814,25.9584,399,0
+SHPP.US,D,20230630,000000,26.2308,26.2308,26.2308,26.2308,2,0
+SHPP.US,D,20230703,000000,26.3592,26.3592,26.3592,26.3592,11,0
+SHPP.US,D,20230705,000000,26.1638,26.1638,26.1638,26.1638,7,0
+SHPP.US,D,20230706,000000,25.8797,25.8797,25.8797,25.8797,1,0
+SHPP.US,D,20230707,000000,26.0507,26.0507,26.0507,26.0507,1,0
+SHPP.US,D,20230710,000000,26.25,26.25,26.25,26.25,106,0
+SHPP.US,D,20230711,000000,26.5496,26.5496,26.5496,26.5496,40,0
+SHPP.US,D,20230712,000000,26.92,26.92,26.92,26.92,105,0
+SHPP.US,D,20230713,000000,27.208,27.208,27.2,27.2,308,0
+SHPP.US,D,20230714,000000,27.16,27.16,27.1246,27.1246,221,0
+SHPP.US,D,20230717,000000,27.069,27.0696,27.069,27.0696,851,0
+SHPP.US,D,20230718,000000,27.3565,27.3565,27.3565,27.3565,148,0
+SHPP.US,D,20230719,000000,27.3721,27.4406,27.3721,27.4406,341,0
+SHPP.US,D,20230720,000000,27.2699,27.2699,27.1738,27.1738,111,0
+SHPP.US,D,20230721,000000,27.0491,27.0491,27.0491,27.0491,6,0
+SHPP.US,D,20230724,000000,27.07,27.07,27.0445,27.0445,100,0
+SHPP.US,D,20230725,000000,27.01,27.12,27.01,27.056,393,0
+SHPP.US,D,20230726,000000,27.4013,27.4013,27.4013,27.4013,1,0
+SHPP.US,D,20230727,000000,27.3084,27.3084,27.3084,27.3084,16,0
+SHPP.US,D,20230728,000000,27.6637,27.6637,27.6637,27.6637,11,0
+SHPP.US,D,20230731,000000,27.5419,27.5419,27.5419,27.5419,2,0
+SHPP.US,D,20230801,000000,27.252,27.252,27.252,27.252,59,0
+SHPP.US,D,20230802,000000,26.8724,26.8724,26.8724,26.8724,12,0
+SHPP.US,D,20230803,000000,26.69,26.9048,26.69,26.9048,331,0
+SHPP.US,D,20230804,000000,26.765,26.765,26.765,26.765,33,0
+SHPP.US,D,20230807,000000,26.9959,26.9959,26.9959,26.9959,38,0
+SHPP.US,D,20230808,000000,26.7672,26.7672,26.7672,26.7672,6,0
+SHPP.US,D,20230809,000000,26.6869,26.6869,26.6869,26.6869,2,0
+SHPP.US,D,20230810,000000,26.7287,26.7287,26.7287,26.7287,15,0
+SHPP.US,D,20230811,000000,26.57,26.57,26.57,26.57,3,0
+SHPP.US,D,20230814,000000,26.3941,26.5707,26.3941,26.5707,109,0
+SHPP.US,D,20230815,000000,26.48,26.48,26.253,26.253,101,0
+SHPP.US,D,20230816,000000,26.0501,26.0501,26.0501,26.0501,24,0
+SHPP.US,D,20230817,000000,25.8631,25.8631,25.8631,25.8631,8,0
+SHPP.US,D,20230818,000000,25.9013,25.9013,25.9013,25.9013,5,0
+SHPP.US,D,20230821,000000,25.8343,25.8343,25.8343,25.8343,51,0
+SHPP.US,D,20230822,000000,25.7767,25.7767,25.7767,25.7767,43,0
+SHPP.US,D,20230823,000000,25.9998,25.9998,25.9998,25.9998,9,0
+SHPP.US,D,20230824,000000,25.684,25.684,25.684,25.684,5,0
+SHPP.US,D,20230825,000000,25.7107,25.8489,25.7107,25.8489,143,0
+SHPP.US,D,20230828,000000,26.11,26.11,25.9984,25.9984,100,0
+SHPP.US,D,20230829,000000,26.2782,26.2782,26.2782,26.2782,5,0
+SHPP.US,D,20230830,000000,26.25,26.3396,26.25,26.3396,205,0
+SHPP.US,D,20230831,000000,26.2798,26.29,26.0826,26.0826,410,0
+SHPP.US,D,20230901,000000,26.1749,26.1749,26.1749,26.1749,35,0
+SHPP.US,D,20230905,000000,25.7447,25.7447,25.7447,25.7447,6,0
+SHPP.US,D,20230906,000000,25.6325,25.6325,25.6325,25.6325,4,0
+SHPP.US,D,20230907,000000,25.4837,25.4837,25.4837,25.4837,1,0
+SHPP.US,D,20230908,000000,25.3807,25.3807,25.3807,25.3807,42,0
+SHPP.US,D,20230911,000000,25.4836,25.4836,25.4836,25.4836,5,0
+SHPP.US,D,20230912,000000,25.3255,25.3255,25.3255,25.3255,2,0
+SHPP.US,D,20230913,000000,25.371,25.371,25.371,25.371,2,0
+SHPP.US,D,20230914,000000,25.739,25.739,25.739,25.739,60,0
+SHPP.US,D,20230915,000000,25.705,25.72,25.6932,25.6932,1333,0
+SHPP.US,D,20230918,000000,25.6405,25.6405,25.6405,25.6405,2,0
+SHPP.US,D,20230919,000000,25.4765,25.4765,25.4765,25.4765,2,0
+SHPP.US,D,20230920,000000,25.5149,25.5149,25.5149,25.5149,64,0
+SHPP.US,D,20230921,000000,25.0241,25.0241,25.0241,25.0241,120,0
+SHPP.US,D,20230922,000000,25.0973,25.0973,24.989,24.989,203,0
+SHPP.US,D,20230925,000000,25.0139,25.0139,25.0139,25.0139,4,0
+SHPP.US,D,20230926,000000,24.5596,24.5596,24.5596,24.5596,7,0
+SHPP.US,D,20230927,000000,24.4859,24.4859,24.4859,24.4859,6,0
+SHPP.US,D,20230928,000000,24.73,24.7454,24.73,24.7454,216,0
+SHPP.US,D,20230929,000000,24.87,24.87,24.6913,24.6913,122,0
+SHPP.US,D,20231002,000000,24.4656,24.4656,24.4656,24.4656,15,0
+SHPP.US,D,20231003,000000,24.3606,24.3606,24.3606,24.3606,14,0
+SHPP.US,D,20231004,000000,24.19,24.2899,24.15,24.2899,1348,0
+SHPP.US,D,20231005,000000,24.3653,24.3653,24.3653,24.3653,14,0
+SHPP.US,D,20231006,000000,24.6234,24.6234,24.6234,24.6234,18,0
+SHPP.US,D,20231009,000000,24.6871,24.6871,24.6871,24.6871,22,0
+SHPP.US,D,20231010,000000,24.8885,24.8885,24.8885,24.8885,20,0
+SHPP.US,D,20231011,000000,24.8918,24.8918,24.8918,24.8918,1,0
+SHPP.US,D,20231012,000000,24.6943,24.6943,24.6943,24.6943,1,0
+SHPP.US,D,20231013,000000,24.442,24.442,24.442,24.442,8,0
+SHPP.US,D,20231016,000000,24.7292,24.7292,24.7292,24.7292,11,0
+SHPP.US,D,20231017,000000,24.6955,24.6955,24.6955,24.6955,1,0
+SHPP.US,D,20231018,000000,24.0719,24.0719,24.0719,24.0719,4,0
+SHPP.US,D,20231019,000000,24.0473,24.0473,24.0473,24.0473,1,0
+SHPP.US,D,20231020,000000,23.9616,23.9616,23.9616,23.9616,1,0
+SHPP.US,D,20231023,000000,23.7853,23.7853,23.7853,23.7853,4,0
+SHPP.US,D,20231024,000000,23.7595,23.7595,23.7595,23.7595,1,0
+SHPP.US,D,20231025,000000,23.49,23.4901,23.3439,23.3439,560,0
+SHPP.US,D,20231026,000000,23.0775,23.0775,23.0775,23.0775,2,0
+SHPP.US,D,20231027,000000,23.005,23.04,23.0025,23.0025,2887,0
+SHPP.US,D,20231030,000000,23.4011,23.4011,23.4011,23.4011,2,0
+SHPP.US,D,20231031,000000,23.43,23.4833,23.43,23.4833,461,0
+SHPP.US,D,20231101,000000,23.45,23.622,23.45,23.622,160,0
+SHPP.US,D,20231102,000000,24.0402,24.0402,24.0402,24.0402,107,0
+SHPP.US,D,20231103,000000,24.1674,24.1674,24.1674,24.1674,3,0
+SHPP.US,D,20231106,000000,23.88,23.962,23.84,23.962,2328,0
+SHPP.US,D,20231107,000000,23.9,23.935,23.882,23.882,865,0
+SHPP.US,D,20231108,000000,23.9307,23.9307,23.9307,23.9307,1,0
+SHPP.US,D,20231109,000000,23.8726,23.8726,23.8726,23.8726,1,0
+SHPP.US,D,20231110,000000,23.89,23.98,23.85,23.88,1428,0
+SHPP.US,D,20231113,000000,24.0174,24.0174,24.0174,24.0174,1,0
+SHPP.US,D,20231114,000000,24.685,24.7372,24.685,24.7056,2404,0
+SHPP.US,D,20231115,000000,24.8758,24.8758,24.8758,24.8758,153,0
+SHPP.US,D,20231116,000000,24.78,24.8134,24.78,24.8134,227,0
+SHPP.US,D,20231117,000000,24.93,24.9634,24.93,24.9634,301,0
+SHPP.US,D,20231120,000000,25.1391,25.1391,25.1391,25.1391,6,0
+SHPP.US,D,20231121,000000,25.11,25.11,25.07,25.0929,2060,0
+SHPP.US,D,20231122,000000,25.1954,25.1954,25.1954,25.1954,1,0
+SHPP.US,D,20231124,000000,25.3942,25.3942,25.3942,25.3942,25,0
+SHPP.US,D,20231127,000000,25.2055,25.2055,25.2055,25.2055,1,0
+SHPP.US,D,20231128,000000,25.18,25.2035,25.18,25.2035,102,0
+SHPP.US,D,20231129,000000,25.3736,25.3736,25.3736,25.3736,45,0
+SHPP.US,D,20231130,000000,25.4925,25.4925,25.4925,25.4925,1,0
+SHPP.US,D,20231201,000000,26.0158,26.0158,26.0158,26.0158,8,0
+SHPP.US,D,20231204,000000,25.9832,25.9832,25.9832,25.9832,51,0
+SHPP.US,D,20231205,000000,25.7559,25.7559,25.7559,25.7559,9,0
+SHPP.US,D,20231206,000000,25.7519,25.7519,25.7519,25.7519,4,0
+SHPP.US,D,20231207,000000,25.7826,25.7826,25.7826,25.7826,7,0
+SHPP.US,D,20231208,000000,25.702,25.702,25.702,25.702,4,0
+SHPP.US,D,20231211,000000,25.8212,25.8212,25.8212,25.8212,7,0
+SHPP.US,D,20231212,000000,25.8534,25.8534,25.8534,25.8534,12,0
+SHPP.US,D,20231213,000000,26.1538,26.1538,26.1538,26.1538,52,0
+SHPP.US,D,20231214,000000,26.57,26.57,26.5278,26.5278,630,0
+SHPP.US,D,20231215,000000,26.6938,26.6938,26.6938,26.6938,1,0
+SHPP.US,D,20231218,000000,26.835,26.835,26.835,26.835,7,0
+SHPP.US,D,20231219,000000,27.0308,27.0308,27.0308,27.0308,2,0
+SHPP.US,D,20231220,000000,26.5764,26.5764,26.5764,26.5764,26,0
+SHPP.US,D,20231221,000000,27.0269,27.0269,27.0269,27.0269,1,0
+SHPP.US,D,20231222,000000,27.235,27.235,27.235,27.235,11,0
+SHPP.US,D,20231226,000000,27.2823,27.2823,27.2823,27.2823,20,0
+SHPP.US,D,20231227,000000,27.0777,27.0777,27.0777,27.0777,61,0
+SHPP.US,D,20231228,000000,27.0146,27.0146,27.0146,27.0146,1,0
+SHPP.US,D,20231229,000000,26.9838,26.9838,26.9838,26.9838,25,0
+SHPP.US,D,20240102,000000,26.84,26.84,26.7585,26.7585,748,0
+SHPP.US,D,20240103,000000,26.6471,26.6471,26.6471,26.6471,1,0
+SHPP.US,D,20240104,000000,26.8078,26.8078,26.8078,26.8078,3,0
+SHPP.US,D,20240105,000000,26.8278,26.8278,26.8278,26.8278,1,0
+SHPP.US,D,20240108,000000,26.9217,26.9217,26.9217,26.9217,1,0
+SHPP.US,D,20240109,000000,26.6909,26.6909,26.6909,26.6909,60,0
+SHPP.US,D,20240110,000000,26.8262,26.8262,26.8262,26.8262,14,0
+SHPP.US,D,20240111,000000,26.8254,26.8254,26.8254,26.8254,8,0
+SHPP.US,D,20240112,000000,26.9684,26.9684,26.9684,26.9684,2,0
+SHPP.US,D,20240116,000000,26.6786,26.6786,26.6786,26.6786,97,0
+SHPP.US,D,20240117,000000,26.4549,26.4549,26.4549,26.4549,5,0
+SHPP.US,D,20240118,000000,26.7355,26.7355,26.7355,26.7355,2,0
+SHPP.US,D,20240119,000000,26.839,26.839,26.839,26.839,1,0
+SHPP.US,D,20240122,000000,27.0785,27.0785,27.0785,27.0785,7,0
+SHPP.US,D,20240123,000000,27.0808,27.0808,27.0808,27.0808,31,0
+SHPP.US,D,20240124,000000,27.1197,27.1197,27.1197,27.1197,11,0
+SHPP.US,D,20240125,000000,27.2609,27.2609,27.2609,27.2609,2,0
+SHPP.US,D,20240126,000000,27.1862,27.1862,27.1862,27.1862,7,0
+SHPP.US,D,20240129,000000,27.18,27.2766,27.18,27.2766,302,0
+SHPP.US,D,20240130,000000,27.03,27.0984,27.03,27.0984,101,0
+SHPP.US,D,20240131,000000,26.7065,26.7065,26.7065,26.7065,50,0
+SHPP.US,D,20240201,000000,27.1579,27.1579,27.1579,27.1579,1,0
+SHPP.US,D,20240202,000000,27.156,27.156,27.156,27.156,2,0
+SHPP.US,D,20240205,000000,27.004,27.004,27.004,27.004,10,0
+SHPP.US,D,20240206,000000,27.2788,27.2788,27.2788,27.2788,4,0
+SHPP.US,D,20240207,000000,27.424,27.424,27.424,27.424,1,0
+SHPP.US,D,20240208,000000,27.3679,27.3679,27.3679,27.3679,2,0
+SHPP.US,D,20240209,000000,27.4077,27.4077,27.4077,27.4077,1,0
+SHPP.US,D,20240212,000000,27.3565,27.3565,27.3565,27.3565,6,0
+SHPP.US,D,20240213,000000,26.8895,26.8895,26.8895,26.8895,10,0
+SHPP.US,D,20240214,000000,27.1899,27.2698,27.1899,27.2698,331,0
+SHPP.US,D,20240215,000000,27.41,27.422,27.4099,27.422,552,0
+SHPP.US,D,20240216,000000,27.3177,27.3177,27.3177,27.3177,2,0
+SHPP.US,D,20240220,000000,27.2439,27.2439,27.2439,27.2439,5,0
+SHPP.US,D,20240221,000000,27.33,27.4285,27.32,27.4285,294,0
+SHPP.US,D,20240222,000000,27.8399,27.8399,27.8399,27.8399,4,0
+SHPP.US,D,20240223,000000,27.9293,27.9293,27.9293,27.9293,25,0
+SHPP.US,D,20240226,000000,27.8204,27.8204,27.8204,27.8204,2,0
+SHPP.US,D,20240227,000000,27.7947,27.7947,27.7947,27.7947,21,0
+SHPP.US,D,20240228,000000,27.6623,27.6623,27.6623,27.6623,10,0
+SHPP.US,D,20240229,000000,27.8494,27.8494,27.8099,27.8099,101,0
+SHPP.US,D,20240301,000000,27.8543,27.8543,27.8543,27.8543,25,0
+SHPP.US,D,20240304,000000,27.86,27.86,27.825,27.8499,1449,0
+SHPP.US,D,20240305,000000,27.6521,27.6521,27.6521,27.6521,7,0
+SHPP.US,D,20240306,000000,27.86,27.86,27.7744,27.7744,1798,0
+SHPP.US,D,20240307,000000,28.0163,28.0163,28.0163,28.0163,106,0
+SHPP.US,D,20240308,000000,27.9034,27.9034,27.9034,27.9034,9,0
+SHPP.US,D,20240311,000000,27.7992,27.7992,27.7992,27.7992,1,0
+SHPP.US,D,20240312,000000,28.0717,28.0717,28.0717,28.0717,55,0
+SHPP.US,D,20240313,000000,27.9411,27.9411,27.9411,27.9411,5,0
+SHPP.US,D,20240314,000000,27.538,27.538,27.538,27.538,4,0
+SHPP.US,D,20240315,000000,27.4699,27.4699,27.4699,27.4699,11,0
+SHPP.US,D,20240318,000000,27.4008,27.4008,27.4008,27.4008,2,0
+SHPP.US,D,20240319,000000,27.4104,27.42,27.375,27.42,408,0
+SHPP.US,D,20240320,000000,27.8079,27.8079,27.8079,27.8079,56,0
+SHPP.US,D,20240321,000000,28.024,28.024,28.024,28.024,8,0
+SHPP.US,D,20240322,000000,28.0246,28.0246,28.0246,28.0246,25,0
+SHPP.US,D,20240325,000000,27.8125,27.8125,27.8125,27.8125,45,0
+SHPP.US,D,20240326,000000,27.6272,27.6272,27.6272,27.6272,3,0
+SHPP.US,D,20240327,000000,27.909,27.909,27.909,27.909,44,0
+SHPP.US,D,20240328,000000,27.9749,27.9749,27.9749,27.9749,22,0
+SHPP.US,D,20240401,000000,27.745,27.745,27.709,27.709,104,0
+SHPP.US,D,20240402,000000,27.5348,27.5348,27.5348,27.5348,40,0
+SHPP.US,D,20240403,000000,27.7526,27.7526,27.7526,27.7526,14,0
+SHPP.US,D,20240404,000000,27.5171,27.5171,27.5171,27.5171,5,0
+SHPP.US,D,20240405,000000,27.6548,27.6548,27.6548,27.6548,4,0
+SHPP.US,D,20240408,000000,27.6785,27.6785,27.6785,27.6785,2,0
+SHPP.US,D,20240409,000000,27.6764,27.6764,27.6764,27.6764,4,0
+SHPP.US,D,20240410,000000,27.2,27.2397,27.2,27.2397,1206,0
+SHPP.US,D,20240411,000000,27.3421,27.3421,27.3421,27.3421,7,0
+SHPP.US,D,20240412,000000,26.9083,26.9083,26.9083,26.9083,16,0
+SHPP.US,D,20240415,000000,27.15,27.15,26.8302,26.8302,747,0
+SHPP.US,D,20240416,000000,26.552,26.552,26.552,26.552,175,0
+SHPP.US,D,20240417,000000,26.3386,26.3386,26.3386,26.3386,2,0
+SHPP.US,D,20240418,000000,26.2591,26.2591,26.2591,26.2591,12,0
+SHPP.US,D,20240419,000000,26.364,26.364,26.364,26.364,1,0
+SHPP.US,D,20240422,000000,26.7074,26.7074,26.7074,26.7074,1,0
+SHPP.US,D,20240423,000000,27.1185,27.1185,27.1185,27.1185,5,0
+SHPP.US,D,20240424,000000,26.6103,26.6103,26.6103,26.6103,3,0
+SHPP.US,D,20240425,000000,26.6276,26.6276,26.6276,26.6276,7,0
+SHPP.US,D,20240426,000000,26.6464,26.6464,26.6464,26.6464,4,0
+SHPP.US,D,20240429,000000,26.6093,26.6093,26.6093,26.6093,8,0
+SHPP.US,D,20240430,000000,26.2635,26.2635,26.2635,26.2635,2,0
+SHPP.US,D,20240501,000000,26.11,26.1191,26.11,26.1191,163,0
+SHPP.US,D,20240502,000000,26.4092,26.4092,26.4092,26.4092,1,0
+SHPP.US,D,20240503,000000,26.6173,26.6173,26.6173,26.6173,25,0
+SHPP.US,D,20240506,000000,26.7085,26.7085,26.7085,26.7085,20,0
+SHPP.US,D,20240507,000000,26.8229,26.8229,26.8229,26.8229,9,0
+SHPP.US,D,20240508,000000,26.9716,26.9716,26.9716,26.9716,7,0
+SHPP.US,D,20240509,000000,27.181,27.181,27.181,27.181,5,0
+SHPP.US,D,20240510,000000,27.2963,27.2963,27.2963,27.2963,10,0
+SHPP.US,D,20240513,000000,27.3387,27.3387,27.3387,27.3387,19,0
+SHPP.US,D,20240514,000000,27.2461,27.2461,27.2461,27.2461,1,0
+SHPP.US,D,20240515,000000,27.4001,27.4001,27.4001,27.4001,27,0
+SHPP.US,D,20240516,000000,27.473,27.473,27.473,27.473,1,0
+SHPP.US,D,20240517,000000,27.4171,27.4171,27.4171,27.4171,3,0
+SHPP.US,D,20240520,000000,27.3752,27.3752,27.3752,27.3752,27,0
+SHPP.US,D,20240521,000000,27.1127,27.1127,27.1127,27.1127,2,0
+SHPP.US,D,20240522,000000,26.9859,26.9859,26.9859,26.9859,2,0
+SHPP.US,D,20240523,000000,27,27,26.8082,26.8082,2001,0
+SHPP.US,D,20240524,000000,26.96,26.973,26.96,26.973,100,0
+SHPP.US,D,20240528,000000,26.9066,26.9066,26.9066,26.9066,1,0
+SHPP.US,D,20240529,000000,26.5546,26.5546,26.5546,26.5546,41,0
+SHPP.US,D,20240530,000000,26.5953,26.5953,26.5953,26.5953,7,0
+SHPP.US,D,20240531,000000,26.9158,26.9158,26.9158,26.9158,2,0
+SHPP.US,D,20240603,000000,26.8384,26.8384,26.8384,26.8384,3,0
+SHPP.US,D,20240604,000000,26.7,26.7576,26.7,26.7576,400,0
+SHPP.US,D,20240605,000000,27.0271,27.0271,27.0271,27.0271,8,0
+SHPP.US,D,20240606,000000,27.1836,27.1836,27.1836,27.1836,1,0
+SHPP.US,D,20240607,000000,26.9551,26.9551,26.9551,26.9551,1,0
+SHPP.US,D,20240610,000000,27.0179,27.0179,27.0179,27.0179,3,0
+SHPP.US,D,20240611,000000,26.6429,26.6429,26.6429,26.6429,2,0
+SHPP.US,D,20240612,000000,27.05,27.05,26.8753,26.8753,453,0
+SHPP.US,D,20240613,000000,26.5567,26.5567,26.5567,26.5567,6,0
+SHPP.US,D,20240614,000000,26.25,26.347,26.25,26.347,151,0
+SHPP.US,D,20240617,000000,26.525,26.525,26.525,26.525,2,0
+SHPP.US,D,20240618,000000,26.5619,26.5619,26.5619,26.5619,1,0
+SHPP.US,D,20240620,000000,26.6742,26.6742,26.6742,26.6742,2,0
+SHPP.US,D,20240621,000000,26.588,26.588,26.588,26.588,1,0
+SHPP.US,D,20240624,000000,26.83,26.83,26.7505,26.7505,109,0
+SHPP.US,D,20240625,000000,26.6225,26.6225,26.6225,26.6225,48,0
+SHPP.US,D,20240626,000000,26.8808,26.8808,26.8808,26.8808,1,0
+SHPP.US,D,20240627,000000,26.33,26.33,26.2701,26.2701,104,0
+SHPP.US,D,20240628,000000,26.4478,26.4478,26.4478,26.4478,7,0
+SHPP.US,D,20240701,000000,26.4505,26.4505,26.4505,26.4505,44,0
+SHPP.US,D,20240702,000000,26.5396,26.5396,26.5396,26.5396,6,0
+SHPP.US,D,20240703,000000,26.845,26.845,26.845,26.845,147,0
+SHPP.US,D,20240705,000000,26.7245,26.7245,26.7245,26.7245,4,0
+SHPP.US,D,20240708,000000,26.4725,26.4725,26.4725,26.4725,3,0
+SHPP.US,D,20240709,000000,26.2707,26.2707,26.2253,26.2253,133,0
+SHPP.US,D,20240710,000000,26.5388,26.5388,26.5388,26.5388,4,0
+SHPP.US,D,20240711,000000,26.82,26.838,26.82,26.838,107,0
+SHPP.US,D,20240712,000000,27.0361,27.0361,27.0361,27.0361,2,0
+SHPP.US,D,20240715,000000,27.2051,27.2051,27.2051,27.2051,2,0
+SHPP.US,D,20240716,000000,27.6827,27.6827,27.6827,27.6827,4,0
+SHPP.US,D,20240717,000000,27.4322,27.4322,27.4322,27.4322,46,0
+SHPP.US,D,20240718,000000,27.3,27.3,27.0433,27.0433,348,0
+SHPP.US,D,20240719,000000,26.9332,26.9332,26.9332,26.9332,114,0
+SHPP.US,D,20240722,000000,27.2276,27.2276,27.2276,27.2276,15,0
+SHPP.US,D,20240723,000000,26.9525,26.9525,26.9525,26.9525,9,0
+SHPP.US,D,20240724,000000,26.6468,26.6468,26.6468,26.6468,105,0
+SHPP.US,D,20240725,000000,26.6298,26.6298,26.6298,26.6298,186,0
+SHPP.US,D,20240726,000000,26.9547,26.9547,26.9547,26.9547,5,0
+SHPP.US,D,20240729,000000,26.9294,26.9294,26.9294,26.9294,2,0
+SHPP.US,D,20240730,000000,27.0376,27.0376,27.0376,27.0376,22,0
+SHPP.US,D,20240731,000000,27.3837,27.3837,27.3837,27.3837,4,0
+SHPP.US,D,20240801,000000,26.7439,26.7439,26.7439,26.7439,1,0
+SHPP.US,D,20240802,000000,26.2083,26.2083,26.2083,26.2083,2,0
+SHPP.US,D,20240805,000000,25.6,25.6217,25.6,25.6217,108,0
+SHPP.US,D,20240806,000000,25.8702,25.8702,25.8702,25.8702,5,0
+SHPP.US,D,20240807,000000,25.7413,25.7413,25.7413,25.7413,72,0
+SHPP.US,D,20240808,000000,26.08,26.0942,26.08,26.0942,116,0
+SHPP.US,D,20240809,000000,26.0336,26.0336,26.0336,26.0336,2,0
+SHPP.US,D,20240812,000000,25.978,25.978,25.978,25.978,25,0
+SHPP.US,D,20240813,000000,26.2749,26.2749,26.2749,26.2749,14,0
+SHPP.US,D,20240814,000000,26.4091,26.4091,26.4091,26.4091,23,0
+SHPP.US,D,20240815,000000,26.6997,26.6997,26.6997,26.6997,1,0
+SHPP.US,D,20240816,000000,26.7997,26.7997,26.7997,26.7997,36,0
+SHPP.US,D,20240819,000000,27.0911,27.0911,27.0911,27.0911,1,0
+SHPP.US,D,20240820,000000,26.9922,26.9922,26.9922,26.9922,6,0
+SHPP.US,D,20240821,000000,27.1914,27.1914,27.1914,27.1914,3,0
+SHPP.US,D,20240822,000000,27.09,27.09,27.0216,27.0216,204,0
+SHPP.US,D,20240823,000000,27.4148,27.4148,27.4148,27.4148,13,0
+SHPP.US,D,20240826,000000,27.2869,27.2869,27.2869,27.2869,13,0
+SHPP.US,D,20240827,000000,27.3073,27.3073,27.3073,27.3073,5,0
+SHPP.US,D,20240828,000000,27.2317,27.2317,27.2317,27.2317,5,0
+SHPP.US,D,20240829,000000,27.44,27.44,27.2466,27.2466,201,0
+SHPP.US,D,20240830,000000,27.4535,27.4535,27.4535,27.4535,23,0
+SHPP.US,D,20240903,000000,27.126,27.126,27.126,27.126,6,0
+SHPP.US,D,20240904,000000,27.2537,27.2537,27.2537,27.2537,7,0
+SHPP.US,D,20240905,000000,26.97,26.97,26.8658,26.8658,302,0
+SHPP.US,D,20240906,000000,26.5144,26.5144,26.5144,26.5144,3,0
+SHPP.US,D,20240909,000000,26.7694,26.7694,26.7694,26.7694,1,0
+SHPP.US,D,20240910,000000,26.766,26.766,26.766,26.766,5,0
+SHPP.US,D,20240911,000000,26.8542,26.8542,26.8542,26.8542,4,0
+SHPP.US,D,20240912,000000,27.1722,27.1722,27.1722,27.1722,13,0
+SHPP.US,D,20240913,000000,27.1999,27.1999,27.1999,27.1999,3,0
+SHPP.US,D,20240916,000000,27.4483,27.4483,27.4483,27.4483,69,0
+SHPP.US,D,20240917,000000,27.5507,27.5507,27.5507,27.5507,3,0
+SHPP.US,D,20240918,000000,27.53,27.6801,27.518,27.518,3541,0
+SHPP.US,D,20240919,000000,27.9992,27.9992,27.9992,27.9992,115,0
+SHPP.US,D,20240920,000000,27.4185,27.4185,27.4185,27.4185,1,0
+SHPP.US,D,20240923,000000,27.5544,27.5544,27.5544,27.5544,3,0
+SHPP.US,D,20240924,000000,27.9063,27.9063,27.9063,27.9063,8,0
+SHPP.US,D,20240925,000000,27.6843,27.6843,27.6843,27.6843,40,0
+SHPP.US,D,20240926,000000,28.029,28.029,28.029,28.029,2,0
+SHPP.US,D,20240927,000000,28.0503,28.0503,28.0503,28.0503,4,0
+SHPP.US,D,20241001,000000,27.8456,27.8456,27.8456,27.8456,14,0
+SHPP.US,D,20241002,000000,27.895,27.895,27.8184,27.8184,2908,0
+SHPP.US,D,20241003,000000,27.5568,27.5568,27.5568,27.5568,16,0
+SHPP.US,D,20241004,000000,27.3891,27.3891,27.3891,27.3891,14,0
+SHPP.US,D,20241007,000000,27.2296,27.2296,27.2296,27.2296,12,0
+SHPP.US,D,20241008,000000,27.3433,27.3433,27.3433,27.3433,40,0
+SHPP.US,D,20241009,000000,27.4116,27.4116,27.4116,27.4116,6,0
+SHPP.US,D,20241010,000000,27.3596,27.3596,27.3596,27.3596,2,0
+SHPP.US,D,20241011,000000,27.6767,27.6767,27.6767,27.6767,1,0
+SHPP.US,D,20241014,000000,27.8752,27.8752,27.8752,27.8752,84,0
+SHPP.US,D,20241015,000000,27.6029,27.6029,27.6029,27.6029,8,0
+SHPP.US,D,20241016,000000,27.8098,27.8098,27.8098,27.8098,4,0
+SHPP.US,D,20241017,000000,27.5612,27.5612,27.5612,27.5612,2,0
+SHPP.US,D,20241018,000000,27.6966,27.6966,27.6966,27.6966,1,0
+SHPP.US,D,20241021,000000,27.4005,27.4005,27.4005,27.4005,21,0
+SHPP.US,D,20241022,000000,27.49,27.5506,27.49,27.5506,103,0
+SHPP.US,D,20241023,000000,27.3002,27.3002,27.3002,27.3002,3,0
+SHPP.US,D,20241024,000000,27.3834,27.4356,27.3834,27.4356,548,0
+SHPP.US,D,20241025,000000,27.4366,27.4366,27.4366,27.4366,2,0
+SHPP.US,D,20241028,000000,27.6654,27.6654,27.6654,27.6654,3,0
+SHPP.US,D,20241029,000000,27.6269,27.6269,27.6269,27.6269,3,0
+SHPP.US,D,20241030,000000,27.72,27.72,27.5198,27.5198,245,0
+SHPP.US,D,20241031,000000,27.39,27.405,27.39,27.405,100,0
+SHPP.US,D,20241101,000000,27.57,27.57,27.57,27.57,122,0
+SHPP.US,D,20241104,000000,27.4196,27.4196,27.4196,27.4196,22,0
+SHPP.US,D,20241105,000000,27.7636,27.7636,27.7636,27.7636,30,0
+SHPP.US,D,20241106,000000,28.1157,28.1157,28.1157,28.1157,3,0
+SHPP.US,D,20241107,000000,28.276,28.276,28.276,28.276,1,0
+SHPP.US,D,20241108,000000,28.0941,28.0941,28.0941,28.0941,9,0
+SHPP.US,D,20241112,000000,27.71,27.7555,27.7053,27.7555,421,0
+SHPP.US,D,20241114,000000,27.72,27.72,27.6315,27.6315,113,0
+SHPP.US,D,20241118,000000,27.6475,27.6475,27.6095,27.6095,808,0
+SHPP.US,D,20241127,000000,28,28,27.9091,27.9091,404,0
+SHPP.US,D,20241213,000000,27.64,27.64,27.5682,27.5682,440,0
+SHPP.US,D,20241217,000000,27.19,27.1901,27.1626,27.1626,813,0
+SHPP.US,D,20241219,000000,26.39,26.39,26.3712,26.3712,120,0
+SHPP.US,D,20241220,000000,26.25,26.5141,26.25,26.5141,135,0
+SHPP.US,D,20241223,000000,26.41,26.6305,26.35,26.6305,1099,0
+SHPP.US,D,20241231,000000,26.54,26.5439,26.5,26.5439,203,0
+SHPP.US,D,20250102,000000,26.64,26.69,26.4954,26.4954,1479,0
+SHPP.US,D,20250110,000000,26.29,26.2932,26.29,26.2932,581,0
+SHPP.US,D,20250115,000000,26.9013,26.9013,26.885,26.885,433,0
+SHPP.US,D,20250121,000000,27.41,27.47,27.41,27.47,226,0
+SHPP.US,D,20250128,000000,27.74,27.75,27.6954,27.6954,1366,0
+SHPP.US,D,20250130,000000,27.39,27.4328,27.3708,27.4328,586,0
+SHPP.US,D,20250131,000000,27.415,27.47,27.2198,27.2198,609,0
+SHPP.US,D,20250203,000000,26.669,26.669,26.5632,26.5632,611,0
+SHPP.US,D,20250213,000000,27.735,27.8541,27.735,27.8541,910,0
+SHPP.US,D,20250218,000000,28.117,28.1338,28.117,28.1338,322,0
+SHPP.US,D,20250327,000000,26.26,26.3818,26.26,26.3818,411,0
+SHPP.US,D,20250331,000000,25.935,25.9393,25.935,25.9393,110,0
+SHPP.US,D,20250422,000000,24.62,24.62,24.6154,24.6154,12088,0
+SHPP.US,D,20250502,000000,26.093,26.2216,26.093,26.2216,324,0
+SHPP.US,D,20250505,000000,26.18,26.1857,26.18,26.1857,100,0
+SHPP.US,D,20250507,000000,25.83,25.8915,25.83,25.8915,210,0
+SHPP.US,D,20250509,000000,26.02,26.02,26,26.0117,1957,0
+SHPP.US,D,20250512,000000,27.1262,27.1262,27.1234,27.1234,489,0
+SHPP.US,D,20250516,000000,27.78,27.78,27.7518,27.7518,736,0
+SHPP.US,D,20250522,000000,27.44,27.5771,27.44,27.5771,17407,0
+SHPP.US,D,20250523,000000,27.375,27.44,27.28,27.3831,657,0
+SHPP.US,D,20250611,000000,28.05,28.1,27.843,27.843,4018,0
+SHPP.US,D,20250613,000000,27.73,27.7307,27.73,27.7307,11159,0
+SHPP.US,D,20250620,000000,27.57,27.57,27.436,27.436,121,0
+SHPP.US,D,20250623,000000,27.45,27.6057,27.45,27.6057,17414,0
+SHPP.US,D,20250626,000000,27.58,27.7462,27.58,27.7462,306,0
+SHPP.US,D,20250917,000000,28.3266,28.3266,28.1882,28.1882,1050,0
+SHPP.US,D,20250926,000000,28.12,28.166,28.12,28.166,483,0
+SHPP.US,D,20250929,000000,28.2498,28.2666,28.21,28.2666,1043,0
+SHPP.US,D,20251014,000000,28.03,28.258,28.03,28.258,108,0
+SHPP.US,D,20251015,000000,28.2859,28.2859,28.285,28.285,536,0
+SHPP.US,D,20251016,000000,28.59,28.59,28.5208,28.5762,353,0
+SHPP.US,D,20251103,000000,28.76,28.92,28.76,28.8947,176211,0
+SHPP.US,D,20251104,000000,28.65,28.6501,28.6404,28.6404,371,0
+SHPP.US,D,20251106,000000,28.43,28.5188,28.43,28.5188,258,0
+SHPP.US,D,20251111,000000,28.81,28.9858,28.81,28.9858,306,0
+SHPP.US,D,20251113,000000,28.6636,28.6636,28.6083,28.6083,107,0
+SHPP.US,D,20251117,000000,28.4555,28.4555,28.1705,28.1705,223,0
+SHPP.US,D,20251118,000000,27.93,27.93,27.8896,27.8896,2842,0
+SHPP.US,D,20251119,000000,27.851,27.912,27.787,27.8348,1898,0
+SHPP.US,D,20251120,000000,27.66,27.66,27.44,27.4435,1116,0
+SHPP.US,D,20251124,000000,28.09,28.1981,28.09,28.1981,628,0
+SHPP.US,D,20251204,000000,29.54,29.54,29.43,29.4451,172529,0
+SHPP.US,D,20251211,000000,30.08,30.24,30.07,30.2151,1401,0
+SHPP.US,D,20251212,000000,30.055,30.055,30.0083,30.017,480,0
+SHPP.US,D,20251218,000000,29.7299,29.7299,29.6548,29.6548,307,0
+SHPP.US,D,20251222,000000,28.9,29.821,28.9,29.821,1676,0
+SHPP.US,D,20251230,000000,29.73,29.79,29.6223,29.6223,512,0
+SHPP.US,D,20260109,000000,30.01,30.234,30.01,30.234,288,0
+SHPP.US,D,20260113,000000,30.3799,30.3799,30.304,30.304,170,0
+SHPP.US,D,20260116,000000,30.31,30.31,30.278,30.278,136,0
+SHPP.US,D,20260120,000000,29.92,29.92,29.6483,29.6483,1079,0
+SHPP.US,D,20260204,000000,31.63,31.73,31.585,31.6418,597,0
+SHPP.US,D,20260210,000000,32.81,32.8399,32.6546,32.6546,1006,0
diff --git a/daily/us/nyse etfs/2/shrt.us.txt b/daily/us/nyse etfs/2/shrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52643f28383f0e8f322dc3058fb785159e6bcfee
--- /dev/null
+++ b/daily/us/nyse etfs/2/shrt.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHRT.US,D,20231107,000000,8.34,8.34,8.25,8.284,103541,0
+SHRT.US,D,20231108,000000,8.305,8.305,8.23,8.2601,482,0
+SHRT.US,D,20231109,000000,8.24,8.31,8.24,8.3049,4220,0
+SHRT.US,D,20231110,000000,8.3799,8.3799,8.295,8.295,197,0
+SHRT.US,D,20231113,000000,8.31,8.3299,8.3,8.3299,313,0
+SHRT.US,D,20231114,000000,8.2,8.2463,8.2,8.2299,5936,0
+SHRT.US,D,20231115,000000,8.2051,8.2051,8.16,8.1948,10273,0
+SHRT.US,D,20231116,000000,8.21,8.2149,8.21,8.2149,5036,0
+SHRT.US,D,20231117,000000,8.16,8.2098,8.16,8.2098,4235,0
+SHRT.US,D,20231120,000000,8.13,8.1698,8.13,8.1698,1538,0
+SHRT.US,D,20231121,000000,8.1901,8.1901,8.17,8.1899,3603,0
+SHRT.US,D,20231122,000000,8.13,8.165,8.13,8.1449,4818,0
+SHRT.US,D,20231124,000000,8.18,8.18,8.18,8.18,3,0
+SHRT.US,D,20231127,000000,8.21,8.245,8.21,8.245,2295,0
+SHRT.US,D,20231128,000000,8.21,8.21,8.19,8.19,150,0
+SHRT.US,D,20231129,000000,8.1659,8.21,8.15,8.1899,6971,0
+SHRT.US,D,20231130,000000,8.2135,8.2137,8.19,8.1999,2187,0
+SHRT.US,D,20231201,000000,8.21,8.26,8.19,8.2172,39870,0
+SHRT.US,D,20231204,000000,8.13,8.2925,8.13,8.2499,9665,0
+SHRT.US,D,20231205,000000,8.28,8.32,8.28,8.32,3614,0
+SHRT.US,D,20231206,000000,7.49,8.32,7.49,8.29,15263,0
+SHRT.US,D,20231207,000000,8.26,8.28,8.2443,8.25,2941,0
+SHRT.US,D,20231208,000000,8.255,8.2926,8.25,8.275,13996,0
+SHRT.US,D,20231211,000000,8.26,8.26,8.21,8.24,4358,0
+SHRT.US,D,20231212,000000,8.33,8.33,8.25,8.2699,1388,0
+SHRT.US,D,20231213,000000,8.16,8.16,8.0799,8.0799,1974,0
+SHRT.US,D,20231214,000000,7.9373,7.961,7.9373,7.961,5595,0
+SHRT.US,D,20231215,000000,7.98,7.9844,7.9599,7.9599,6771,0
+SHRT.US,D,20231218,000000,7.99,8,7.94,7.985,11093,0
+SHRT.US,D,20231219,000000,7.945,7.9499,7.93,7.9499,1104,0
+SHRT.US,D,20231220,000000,7.99,8.0435,7.94,8.0435,6777,0
+SHRT.US,D,20231221,000000,7.99,7.99,7.93,7.94,8602,0
+SHRT.US,D,20231222,000000,7.9,7.9,7.84,7.8941,37487,0
+SHRT.US,D,20231226,000000,7.8582,7.8582,7.82,7.8234,2918,0
+SHRT.US,D,20231227,000000,7.86,7.86,7.79,7.835,13774,0
+SHRT.US,D,20231228,000000,7.835,7.8599,7.73,7.8121,64124,0
+SHRT.US,D,20231229,000000,7.81,7.89,7.81,7.8699,25614,0
+SHRT.US,D,20240102,000000,7.89,7.99,7.89,7.966,13276,0
+SHRT.US,D,20240103,000000,8.07,8.1,8.03,8.0799,41078,0
+SHRT.US,D,20240104,000000,8.1,8.1209,8.09,8.0999,10535,0
+SHRT.US,D,20240105,000000,8.16,8.16,8.0401,8.1,4403,0
+SHRT.US,D,20240108,000000,8.065,8.07,8.02,8.02,5372,0
+SHRT.US,D,20240109,000000,7.9673,8.02,7.96,7.995,35926,0
+SHRT.US,D,20240110,000000,8.04,8.07,8.0199,8.0199,11930,0
+SHRT.US,D,20240111,000000,8.13,8.1399,8.05,8.08,1066,0
+SHRT.US,D,20240112,000000,8.09,8.13,8.08,8.0999,7765,0
+SHRT.US,D,20240116,000000,8.14,8.1699,8.1,8.1499,16771,0
+SHRT.US,D,20240117,000000,8.2018,8.2499,8.2018,8.2207,6258,0
+SHRT.US,D,20240118,000000,8.1748,8.1748,8.1748,8.1748,10,0
+SHRT.US,D,20240119,000000,8.09,8.16,8.09,8.105,9003,0
+SHRT.US,D,20240122,000000,8.05,8.11,8.05,8.095,6606,0
+SHRT.US,D,20240123,000000,8.0201,8.0652,8.01,8.0299,8286,0
+SHRT.US,D,20240124,000000,8.0407,8.07,8.0407,8.0594,2326,0
+SHRT.US,D,20240125,000000,8.0792,8.08,8.06,8.075,4067,0
+SHRT.US,D,20240126,000000,8.1,8.11,8.06,8.108,8776,0
+SHRT.US,D,20240129,000000,8.1,8.1199,8.0861,8.0861,1825,0
+SHRT.US,D,20240130,000000,8.0877,8.13,8.06,8.1199,2338,0
+SHRT.US,D,20240131,000000,8.11,8.139,8.04,8.1204,33934,0
+SHRT.US,D,20240201,000000,8.1299,8.1299,8.0799,8.0799,301,0
+SHRT.US,D,20240202,000000,8.09,8.1,8.06,8.0842,36303,0
+SHRT.US,D,20240205,000000,8.11,8.13,8.06,8.1299,10026,0
+SHRT.US,D,20240206,000000,8.125,8.1705,8.125,8.1705,1250,0
+SHRT.US,D,20240207,000000,8.17,8.18,8.1497,8.165,6154,0
+SHRT.US,D,20240208,000000,8.14,8.15,8.08,8.125,11804,0
+SHRT.US,D,20240209,000000,8.135,8.135,8.1,8.1201,4274,0
+SHRT.US,D,20240212,000000,8.0828,8.11,8.08,8.105,2161,0
+SHRT.US,D,20240213,000000,8.1699,8.19,8.09,8.14,26278,0
+SHRT.US,D,20240214,000000,8.14,8.19,8.1222,8.1222,33217,0
+SHRT.US,D,20240215,000000,8.08,8.0945,8.04,8.0649,9757,0
+SHRT.US,D,20240216,000000,8.05,8.05,8,8.025,17466,0
+SHRT.US,D,20240220,000000,8.05,8.08,8.0499,8.0599,16069,0
+SHRT.US,D,20240221,000000,8.1699,8.1699,8.12,8.1352,25327,0
+SHRT.US,D,20240222,000000,8.02,8.03,8.02,8.025,415,0
+SHRT.US,D,20240223,000000,8.01,8.05,8.01,8.04,6399,0
+SHRT.US,D,20240226,000000,8.08,8.08,8.02,8.0469,9901,0
+SHRT.US,D,20240227,000000,8.06,8.0615,8.01,8.0442,14929,0
+SHRT.US,D,20240228,000000,8.075,8.14,8.075,8.1099,29802,0
+SHRT.US,D,20240229,000000,8.055,8.06,8,8.008,10537,0
+SHRT.US,D,20240301,000000,7.92,7.935,7.9,7.935,1980,0
+SHRT.US,D,20240304,000000,7.914,7.9599,7.86,7.9249,6724,0
+SHRT.US,D,20240305,000000,7.9846,7.9989,7.96,7.9799,4025,0
+SHRT.US,D,20240306,000000,7.9513,7.9513,7.91,7.91,13120,0
+SHRT.US,D,20240307,000000,7.95,7.95,7.87,7.875,3059,0
+SHRT.US,D,20240308,000000,7.8501,7.94,7.8501,7.9,12636,0
+SHRT.US,D,20240311,000000,7.9605,7.99,7.94,7.96,15733,0
+SHRT.US,D,20240312,000000,7.96,7.96,7.94,7.94,247,0
+SHRT.US,D,20240313,000000,7.9505,8,7.95,7.99,18914,0
+SHRT.US,D,20240314,000000,8.0332,8.16,8.0332,8.09,15271,0
+SHRT.US,D,20240315,000000,8.09,8.0902,8.06,8.06,2939,0
+SHRT.US,D,20240318,000000,8.0502,8.09,8.05,8.06,11887,0
+SHRT.US,D,20240319,000000,8.165,8.176,8.095,8.13,29429,0
+SHRT.US,D,20240320,000000,8.1361,8.155,8.091,8.115,32803,0
+SHRT.US,D,20240321,000000,8.0999,8.0999,8.08,8.09,658,0
+SHRT.US,D,20240322,000000,8.12,8.12,8.09,8.12,14200,0
+SHRT.US,D,20240325,000000,8.1359,8.18,8.13,8.16,3662,0
+SHRT.US,D,20240326,000000,8.19,8.19,8.19,8.19,56,0
+SHRT.US,D,20240327,000000,8.17,8.17,8.13,8.13,240,0
+SHRT.US,D,20240328,000000,8.07,8.11,8.07,8.105,14640,0
+SHRT.US,D,20240401,000000,8.1376,8.16,8.1,8.112,357319,0
+SHRT.US,D,20240402,000000,8.1738,8.24,8.16,8.19,43927,0
+SHRT.US,D,20240403,000000,8.19,8.24,8.19,8.24,5980,0
+SHRT.US,D,20240404,000000,8.26,8.29,8.26,8.29,15451,0
+SHRT.US,D,20240405,000000,8.26,8.26,8.24,8.252,9111,0
+SHRT.US,D,20240408,000000,8.23,8.25,8.23,8.23,317,0
+SHRT.US,D,20240409,000000,8.1584,8.1854,8.13,8.1457,5731,0
+SHRT.US,D,20240410,000000,8.16,8.2156,8.12,8.17,20092,0
+SHRT.US,D,20240411,000000,8.13,8.155,8.13,8.155,6708,0
+SHRT.US,D,20240412,000000,8.23,8.255,8.23,8.255,2203,0
+SHRT.US,D,20240415,000000,8.26,8.32,8.24,8.295,37521,0
+SHRT.US,D,20240416,000000,8.32,8.3276,8.31,8.32,6015,0
+SHRT.US,D,20240417,000000,8.3089,8.34,8.29,8.335,11802,0
+SHRT.US,D,20240418,000000,8.31,8.38,8.31,8.33,48996,0
+SHRT.US,D,20240419,000000,8.36,8.37,8.31,8.34,34716,0
+SHRT.US,D,20240422,000000,8.41,8.41,8.32,8.3654,11119,0
+SHRT.US,D,20240423,000000,8.29,8.32,8.29,8.31,5689,0
+SHRT.US,D,20240424,000000,8.295,8.295,8.225,8.225,2439,0
+SHRT.US,D,20240425,000000,8.2028,8.26,8.13,8.175,39039,0
+SHRT.US,D,20240426,000000,8.195,8.195,8.195,8.195,31,0
+SHRT.US,D,20240429,000000,8.2069,8.21,8.2069,8.21,418,0
+SHRT.US,D,20240430,000000,8.2,8.244,8.16,8.2371,23701,0
+SHRT.US,D,20240501,000000,8.2843,8.2843,8.19,8.26,10026,0
+SHRT.US,D,20240502,000000,8.26,8.32,8.23,8.2599,8262,0
+SHRT.US,D,20240503,000000,8.23,8.23,8.1986,8.1986,102,0
+SHRT.US,D,20240506,000000,8.1822,8.1822,8.14,8.145,5107,0
+SHRT.US,D,20240507,000000,8.1709,8.1709,8.12,8.145,1463,0
+SHRT.US,D,20240508,000000,8.1673,8.1673,8.12,8.14,39316,0
+SHRT.US,D,20240509,000000,8.13,8.13,8.11,8.11,19843,0
+SHRT.US,D,20240510,000000,8.09,8.1252,8.09,8.1252,158,0
+SHRT.US,D,20240513,000000,8.1334,8.1399,8.12,8.12,953,0
+SHRT.US,D,20240514,000000,8.08,8.08,8.08,8.08,63,0
+SHRT.US,D,20240515,000000,8.05,8.05,8.0079,8.0079,1848,0
+SHRT.US,D,20240516,000000,7.995,8.012,7.94,7.95,5664,0
+SHRT.US,D,20240517,000000,7.95,8.0299,7.92,7.98,62859,0
+SHRT.US,D,20240520,000000,8,8,7.94,7.96,811,0
+SHRT.US,D,20240521,000000,7.9603,8.01,7.9602,8.01,1401,0
+SHRT.US,D,20240522,000000,7.98,7.9899,7.97,7.9899,2667,0
+SHRT.US,D,20240523,000000,7.93,8.0451,7.93,8.0451,15922,0
+SHRT.US,D,20240524,000000,8.03,8.05,8.03,8.05,287,0
+SHRT.US,D,20240528,000000,7.98,8.03,7.98,8.01,3638,0
+SHRT.US,D,20240529,000000,8.03,8.06,8.02,8.06,4417,0
+SHRT.US,D,20240530,000000,8.0638,8.09,8.05,8.09,13733,0
+SHRT.US,D,20240531,000000,8.04,8.1,8.04,8.085,46334,0
+SHRT.US,D,20240603,000000,8,8.08,7.99,8.0272,1806,0
+SHRT.US,D,20240604,000000,8.01,8.035,8,8.0052,6613,0
+SHRT.US,D,20240605,000000,8,8.0304,8,8.0018,934,0
+SHRT.US,D,20240606,000000,8.01,8.01,7.9949,7.9949,1121,0
+SHRT.US,D,20240607,000000,8.04,8.04,7.97,8,6645,0
+SHRT.US,D,20240610,000000,7.98,8,7.97,7.97,1198,0
+SHRT.US,D,20240611,000000,8.0083,8.0083,8.0066,8.0066,684,0
+SHRT.US,D,20240612,000000,8,8,7.95,7.9731,3949,0
+SHRT.US,D,20240613,000000,7.95,7.99,7.95,7.99,3200,0
+SHRT.US,D,20240614,000000,8.04,8.04,7.99,8.0083,540,0
+SHRT.US,D,20240617,000000,7.97,7.97,7.968,7.968,380,0
+SHRT.US,D,20240618,000000,7.93,7.948,7.91,7.948,6632,0
+SHRT.US,D,20240620,000000,7.99,7.99,7.9,7.97,3512,0
+SHRT.US,D,20240621,000000,7.91,7.968,7.91,7.9554,2430,0
+SHRT.US,D,20240624,000000,7.91,7.9418,7.91,7.94,681,0
+SHRT.US,D,20240625,000000,7.9,7.95,7.9,7.92,3126,0
+SHRT.US,D,20240626,000000,7.8809,7.8809,7.8809,7.8809,8,0
+SHRT.US,D,20240627,000000,7.83,7.86,7.8,7.83,14279,0
+SHRT.US,D,20240628,000000,7.8249,7.8249,7.8249,7.8249,8,0
+SHRT.US,D,20240701,000000,7.84,7.87,7.82,7.8399,3994,0
+SHRT.US,D,20240702,000000,7.86,7.86,7.79,7.81,327,0
+SHRT.US,D,20240703,000000,7.81,7.8396,7.79,7.8396,3375,0
+SHRT.US,D,20240705,000000,7.75,7.77,7.71,7.77,351500,0
+SHRT.US,D,20240708,000000,7.75,7.77,7.75,7.76,2902,0
+SHRT.US,D,20240709,000000,7.77,7.8099,7.76,7.77,4825,0
+SHRT.US,D,20240710,000000,7.82,7.82,7.8,7.8,225,0
+SHRT.US,D,20240711,000000,7.8,7.86,7.79,7.8,32022,0
+SHRT.US,D,20240712,000000,7.77,7.8,7.69,7.78,12705,0
+SHRT.US,D,20240715,000000,7.825,7.825,7.8,7.8,4817,0
+SHRT.US,D,20240716,000000,7.82,7.855,7.78,7.78,92050,0
+SHRT.US,D,20240717,000000,7.85,7.9,7.8,7.89,33961,0
+SHRT.US,D,20240718,000000,7.9,7.9785,7.84,7.91,29173,0
+SHRT.US,D,20240719,000000,7.9363,7.9597,7.91,7.91,34217,0
+SHRT.US,D,20240722,000000,8,8,7.9,7.99,37599,0
+SHRT.US,D,20240723,000000,8.05,8.05,7.93,7.96,68126,0
+SHRT.US,D,20240724,000000,8.04,8.16,8.04,8.15,30881,0
+SHRT.US,D,20240725,000000,8.18,8.3,8.18,8.27,37633,0
+SHRT.US,D,20240726,000000,8.29,8.33,8.29,8.3,3125,0
+SHRT.US,D,20240729,000000,8.28,8.3413,8.28,8.33,3377,0
+SHRT.US,D,20240730,000000,8.27,8.309,8.27,8.29,2915,0
+SHRT.US,D,20240731,000000,8.2892,8.2892,8.2892,8.2892,1,0
+SHRT.US,D,20240801,000000,8.3121,8.345,8.29,8.3,2300,0
+SHRT.US,D,20240802,000000,8.42,8.4699,8.37,8.37,5305,0
+SHRT.US,D,20240805,000000,8.78,8.79,8.28,8.57,25887,0
+SHRT.US,D,20240806,000000,8.46,8.54,8.46,8.5385,58918,0
+SHRT.US,D,20240807,000000,8.47,8.5199,8.441,8.4967,5306,0
+SHRT.US,D,20240808,000000,8.4,8.4,8.33,8.33,8208,0
+SHRT.US,D,20240809,000000,8.42,8.45,8.3901,8.42,329103,0
+SHRT.US,D,20240812,000000,8.44,8.44,8.4,8.44,5796,0
+SHRT.US,D,20240813,000000,8.42,8.4308,8.36,8.36,1026,0
+SHRT.US,D,20240814,000000,8.39,8.43,8.37,8.37,5559,0
+SHRT.US,D,20240815,000000,8.3699,8.3699,8.29,8.29,6172,0
+SHRT.US,D,20240816,000000,8.3,8.325,8.28,8.28,3078,0
+SHRT.US,D,20240819,000000,8.27,8.2802,8.27,8.2802,243,0
+SHRT.US,D,20240820,000000,8.28,8.29,8.28,8.29,104,0
+SHRT.US,D,20240821,000000,8.25,8.31,8.23,8.23,5798,0
+SHRT.US,D,20240822,000000,8.27,8.32,8.27,8.2952,2996,0
+SHRT.US,D,20240823,000000,8.23,8.2627,8.23,8.25,9949,0
+SHRT.US,D,20240826,000000,8.25,8.2651,8.25,8.2651,5734,0
+SHRT.US,D,20240827,000000,8.3,8.3299,8.3,8.3299,107,0
+SHRT.US,D,20240828,000000,8.34,8.43,8.34,8.43,3077,0
+SHRT.US,D,20240829,000000,8.31,8.3399,8.31,8.3399,172,0
+SHRT.US,D,20240830,000000,8.26,8.26,8.26,8.26,2,0
+SHRT.US,D,20240903,000000,8.345,8.4099,8.33,8.405,3017,0
+SHRT.US,D,20240904,000000,8.3735,8.3735,8.35,8.35,12082,0
+SHRT.US,D,20240905,000000,8.36,8.4199,8.36,8.37,1345,0
+SHRT.US,D,20240906,000000,8.3988,8.47,8.3988,8.43,2763,0
+SHRT.US,D,20240909,000000,8.4499,8.4499,8.38,8.38,4986,0
+SHRT.US,D,20240910,000000,8.42,8.42,8.4074,8.4074,113,0
+SHRT.US,D,20240911,000000,8.43,8.43,8.3495,8.3495,1622,0
+SHRT.US,D,20240912,000000,8.33,8.33,8.31,8.33,421,0
+SHRT.US,D,20240913,000000,8.3,8.31,8.24,8.28,1296,0
+SHRT.US,D,20240916,000000,8.27,8.29,8.26,8.2799,7209,0
+SHRT.US,D,20240917,000000,8.22,8.27,8.22,8.27,221,0
+SHRT.US,D,20240918,000000,8.28,8.31,8.26,8.31,750,0
+SHRT.US,D,20240919,000000,8.25,8.33,8.25,8.33,2235,0
+SHRT.US,D,20240920,000000,8.3,8.3,8.26,8.26,205,0
+SHRT.US,D,20240923,000000,8.29,8.29,8.25,8.2801,2606,0
+SHRT.US,D,20240924,000000,8.3,8.3299,8.3,8.3299,271,0
+SHRT.US,D,20240925,000000,8.32,8.3465,8.31,8.3142,1627,0
+SHRT.US,D,20240926,000000,8.31,8.3599,8.31,8.3599,198,0
+SHRT.US,D,20240927,000000,8.34,8.39,8.33,8.33,5356,0
+SHRT.US,D,20240930,000000,8.38,8.41,8.38,8.3926,501,0
+SHRT.US,D,20241001,000000,8.36,8.42,8.36,8.41,1284,0
+SHRT.US,D,20241002,000000,8.34,8.405,8.34,8.405,101,0
+SHRT.US,D,20241003,000000,8.4,8.42,8.4,8.42,131,0
+SHRT.US,D,20241004,000000,8.37,8.37,8.3,8.3,684,0
+SHRT.US,D,20241007,000000,8.31,8.33,8.31,8.33,321,0
+SHRT.US,D,20241008,000000,8.33,8.33,8.28,8.28,949,0
+SHRT.US,D,20241009,000000,8.22,8.2293,8.22,8.2293,636,0
+SHRT.US,D,20241010,000000,8.22,8.22,8.18,8.18,6618,0
+SHRT.US,D,20241011,000000,8.14,8.14,8.1354,8.1354,209,0
+SHRT.US,D,20241014,000000,8.1559,8.1559,8.11,8.11,1134,0
+SHRT.US,D,20241015,000000,8.11,8.21,8.11,8.19,2289,0
+SHRT.US,D,20241016,000000,8.17,8.2,8.16,8.1696,694,0
+SHRT.US,D,20241017,000000,8.1201,8.15,8.12,8.135,643,0
+SHRT.US,D,20241018,000000,8.1001,8.1399,8.1,8.1,735,0
+SHRT.US,D,20241021,000000,8.1,8.1242,8.1,8.1242,112,0
+SHRT.US,D,20241022,000000,8.15,8.15,8.12,8.13,957,0
+SHRT.US,D,20241023,000000,8.15,8.18,8.135,8.175,4449,0
+SHRT.US,D,20241024,000000,8.15,8.15,8.1399,8.1399,336,0
+SHRT.US,D,20241025,000000,8.115,8.125,8.1,8.125,597,0
+SHRT.US,D,20241028,000000,8.1044,8.1131,8.1,8.1131,307,0
+SHRT.US,D,20241029,000000,8.1,8.115,8.1,8.115,156,0
+SHRT.US,D,20241030,000000,8.1,8.1,8.03,8.0899,2337,0
+SHRT.US,D,20241031,000000,8.08,8.0962,8.08,8.0962,224,0
+SHRT.US,D,20241101,000000,8.061,8.11,8.06,8.11,456,0
+SHRT.US,D,20241104,000000,8.15,8.15,8.13,8.145,624,0
+SHRT.US,D,20241105,000000,8.13,8.13,8.1199,8.1199,114,0
+SHRT.US,D,20241106,000000,8.02,8.02,7.77,7.785,44351,0
+SHRT.US,D,20241107,000000,7.68,7.71,7.68,7.705,2319,0
+SHRT.US,D,20241108,000000,7.715,7.73,7.68,7.685,9029,0
+SHRT.US,D,20241111,000000,7.6332,7.68,7.6,7.62,2197,0
+SHRT.US,D,20241112,000000,7.66,7.67,7.65,7.655,1223,0
+SHRT.US,D,20241113,000000,7.66,7.6995,7.65,7.685,631,0
+SHRT.US,D,20241114,000000,7.69,7.6942,7.685,7.69,1557,0
+SHRT.US,D,20241115,000000,7.68,7.75,7.68,7.725,7435,0
+SHRT.US,D,20241118,000000,7.69,7.7,7.67,7.67,5009,0
+SHRT.US,D,20241119,000000,7.7,7.7,7.68,7.68,102,0
+SHRT.US,D,20241120,000000,7.65,7.6875,7.64,7.64,1850,0
+SHRT.US,D,20241121,000000,7.56,7.5651,7.56,7.5651,266,0
+SHRT.US,D,20241122,000000,7.56,7.56,7.5549,7.5549,151,0
+SHRT.US,D,20241125,000000,7.5053,7.53,7.5,7.53,435,0
+SHRT.US,D,20241126,000000,7.51,7.535,7.51,7.535,128,0
+SHRT.US,D,20241127,000000,7.54,7.5566,7.54,7.545,1407,0
+SHRT.US,D,20241129,000000,7.5,7.5309,7.5,7.52,2148,0
+SHRT.US,D,20241202,000000,7.5,7.515,7.5,7.515,644,0
+SHRT.US,D,20241203,000000,7.52,7.525,7.52,7.525,1131,0
+SHRT.US,D,20241204,000000,7.56,7.64,7.5,7.53,23689,0
+SHRT.US,D,20241205,000000,7.5,7.5236,7.5,7.5236,1036,0
+SHRT.US,D,20241206,000000,7.5,7.555,7.49,7.555,11800,0
+SHRT.US,D,20241209,000000,7.56,7.61,7.56,7.61,612,0
+SHRT.US,D,20241210,000000,7.51,7.65,7.51,7.65,12541,0
+SHRT.US,D,20241211,000000,7.56,7.62,7.56,7.62,43384,0
+SHRT.US,D,20241212,000000,7.57,7.62,7.57,7.605,3179,0
+SHRT.US,D,20241213,000000,7.584,7.619,7.57,7.5749,13064,0
+SHRT.US,D,20241216,000000,7.61,7.61,7.55,7.571,1560,0
+SHRT.US,D,20241217,000000,7.57,7.59,7.56,7.56,16689,0
+SHRT.US,D,20241218,000000,7.6,7.71,7.56,7.671,8131,0
+SHRT.US,D,20241219,000000,7.71,7.75,7.71,7.7164,157453,0
+SHRT.US,D,20241220,000000,7.6765,7.68,7.64,7.6746,10794,0
+SHRT.US,D,20241223,000000,7.72,7.72,7.6829,7.705,20302,0
+SHRT.US,D,20241224,000000,7.6356,7.65,7.61,7.61,959,0
+SHRT.US,D,20241226,000000,7.65,7.65,7.644,7.644,5948,0
+SHRT.US,D,20241227,000000,7.6685,7.6685,7.65,7.65,1803,0
+SHRT.US,D,20241230,000000,7.7184,7.75,7.69,7.6932,36737,0
+SHRT.US,D,20250102,000000,7.72,7.72,7.72,7.72,253,0
+SHRT.US,D,20250103,000000,7.75,7.769,7.73,7.73,1833,0
+SHRT.US,D,20250106,000000,7.75,7.762,7.72,7.762,602,0
+SHRT.US,D,20250107,000000,7.81,7.81,7.81,7.81,1427,0
+SHRT.US,D,20250108,000000,7.83,7.84,7.795,7.84,762,0
+SHRT.US,D,20250110,000000,7.929,7.93,7.885,7.885,5203,0
+SHRT.US,D,20250113,000000,7.87,7.92,7.81,7.865,39002,0
+SHRT.US,D,20250114,000000,7.8702,7.94,7.8702,7.905,2178,0
+SHRT.US,D,20250115,000000,7.87,7.895,7.86,7.895,1377,0
+SHRT.US,D,20250116,000000,7.8556,7.869,7.82,7.835,2128,0
+SHRT.US,D,20250117,000000,7.81,7.81,7.81,7.81,380,0
+SHRT.US,D,20250121,000000,7.77,7.77,7.72,7.7377,7090,0
+SHRT.US,D,20250122,000000,7.69,7.7182,7.67,7.7182,1886,0
+SHRT.US,D,20250123,000000,7.7,7.7001,7.68,7.6849,2087,0
+SHRT.US,D,20250124,000000,7.65,7.75,7.65,7.7401,13405,0
+SHRT.US,D,20250127,000000,7.86,7.8997,7.78,7.8997,313,0
+SHRT.US,D,20250128,000000,7.851,7.8735,7.8097,7.8097,2545,0
+SHRT.US,D,20250129,000000,7.85,7.8897,7.85,7.8697,240,0
+SHRT.US,D,20250130,000000,7.83,7.8557,7.82,7.8247,4706,0
+SHRT.US,D,20250131,000000,7.79,7.83,7.79,7.82,1207,0
+SHRT.US,D,20250203,000000,7.84,7.93,7.84,7.85,1604,0
+SHRT.US,D,20250204,000000,7.8,7.82,7.7501,7.76,4777,0
+SHRT.US,D,20250205,000000,7.73,7.73,7.7,7.7095,2445,0
+SHRT.US,D,20250207,000000,7.7181,7.7297,7.7181,7.7297,213,0
+SHRT.US,D,20250210,000000,7.65,7.68,7.65,7.65,914,0
+SHRT.US,D,20250211,000000,7.66,7.6777,7.66,7.6777,219,0
+SHRT.US,D,20250212,000000,7.685,7.75,7.651,7.6648,3049,0
+SHRT.US,D,20250213,000000,7.6,7.6,7.6,7.6,1027,0
+SHRT.US,D,20250218,000000,7.57,7.57,7.501,7.5225,7257,0
+SHRT.US,D,20250219,000000,7.56,7.56,7.48,7.4999,9639,0
+SHRT.US,D,20250220,000000,7.5616,7.57,7.49,7.5,3753,0
+SHRT.US,D,20250221,000000,7.62,7.6996,7.62,7.6996,4203,0
+SHRT.US,D,20250224,000000,7.67,7.74,7.67,7.74,905,0
+SHRT.US,D,20250225,000000,7.72,7.86,7.72,7.8494,166764,0
+SHRT.US,D,20250226,000000,7.77,7.9,7.77,7.8497,165384,0
+SHRT.US,D,20250227,000000,7.895,7.9129,7.895,7.9129,1488,0
+SHRT.US,D,20250303,000000,7.8,7.885,7.8,7.8799,3661,0
+SHRT.US,D,20250304,000000,7.91,7.9399,7.87,7.935,2765,0
+SHRT.US,D,20250305,000000,7.92,7.9452,7.92,7.9452,5966,0
+SHRT.US,D,20250306,000000,8.03,8.0371,8,8.0152,5551,0
+SHRT.US,D,20250307,000000,8.06,8.14,8.0301,8.0453,6247,0
+SHRT.US,D,20250310,000000,8.13,8.22,8.12,8.22,23443,0
+SHRT.US,D,20250311,000000,8.2,8.23,8.2,8.2167,6693,0
+SHRT.US,D,20250312,000000,8.15,8.15,8.11,8.1246,300,0
+SHRT.US,D,20250313,000000,8.16,8.16,8.1158,8.1158,218,0
+SHRT.US,D,20250314,000000,8.01,8.0101,7.98,8.0101,922,0
+SHRT.US,D,20250317,000000,8.005,8.02,7.9684,7.9684,426,0
+SHRT.US,D,20250318,000000,8.04,8.04,7.98,8.0101,17966,0
+SHRT.US,D,20250319,000000,8.01,8.0154,8.01,8.0154,180,0
+SHRT.US,D,20250320,000000,8.03,8.06,8,8.0403,8875,0
+SHRT.US,D,20250321,000000,8.079,8.079,8.0402,8.0402,207,0
+SHRT.US,D,20250324,000000,8,8.019,8,8.0052,4948,0
+SHRT.US,D,20250325,000000,8.019,8.0499,8.0155,8.025,2570,0
+SHRT.US,D,20250327,000000,8.03,8.0549,8.03,8.0549,141,0
+SHRT.US,D,20250331,000000,8.17,8.17,8.1349,8.1349,6819,0
+SHRT.US,D,20250401,000000,8.16,8.16,8.0901,8.0901,409,0
+SHRT.US,D,20250402,000000,8.12,8.12,8.0651,8.0651,1120,0
+SHRT.US,D,20250403,000000,8.05,8.2,7.9855,7.9855,28848,0
+SHRT.US,D,20250404,000000,8,8.23,8,8.2198,13714,0
+SHRT.US,D,20250407,000000,8.405,8.4999,7.6,8.36,37507,0
+SHRT.US,D,20250408,000000,8.28,8.2814,8.28,8.2814,3194,0
+SHRT.US,D,20250409,000000,8.07,8.15,7.901,7.95,5294,0
+SHRT.US,D,20250410,000000,7.87,7.94,7.82,7.8595,2922,0
+SHRT.US,D,20250411,000000,7.87,7.87,7.78,7.78,236660,0
+SHRT.US,D,20250414,000000,7.73,7.75,7.58,7.59,22678,0
+SHRT.US,D,20250415,000000,7.84,7.9325,7.83,7.92,11956,0
+SHRT.US,D,20250416,000000,7.925,8.05,7.86,7.9748,6380,0
+SHRT.US,D,20250417,000000,8.069,8.069,7.99,8.0301,246915,0
+SHRT.US,D,20250421,000000,8,8.2,8,8.185,10452,0
+SHRT.US,D,20250422,000000,8.16,8.19,8.1299,8.1299,1847,0
+SHRT.US,D,20250423,000000,8.1,8.1,7.99,8,3795,0
+SHRT.US,D,20250424,000000,8.02,8.02,7.9949,7.9949,478,0
+SHRT.US,D,20250425,000000,8.089,8.089,8.01,8.0199,1446,0
+SHRT.US,D,20250428,000000,8.06,8.06,8.005,8.005,1882,0
+SHRT.US,D,20250429,000000,8.02,8.02,7.9824,7.9824,2356,0
+SHRT.US,D,20250430,000000,8,8.066,7.9853,7.9853,17600,0
+SHRT.US,D,20250501,000000,8.02,8.02,7.97,7.9852,1341,0
+SHRT.US,D,20250502,000000,7.9655,7.9655,7.9299,7.9299,2426,0
+SHRT.US,D,20250505,000000,7.91,7.91,7.86,7.86,1523,0
+SHRT.US,D,20250506,000000,8.01,8.01,7.9799,7.9799,147,0
+SHRT.US,D,20250507,000000,8.06,8.1,8.05,8.1,2096,0
+SHRT.US,D,20250508,000000,8.0592,8.0648,8.0592,8.0648,1063,0
+SHRT.US,D,20250509,000000,8.07,8.075,8.06,8.06,2020,0
+SHRT.US,D,20250513,000000,7.881,7.93,7.871,7.89,8116,0
+SHRT.US,D,20250514,000000,7.902,7.97,7.9,7.9148,2030,0
+SHRT.US,D,20250515,000000,7.92,7.9252,7.9,7.9252,2587,0
+SHRT.US,D,20250519,000000,7.9,7.9148,7.87,7.9148,1971,0
+SHRT.US,D,20250520,000000,7.95,7.98,7.95,7.952,1130,0
+SHRT.US,D,20250521,000000,8,8.06,7.99,8.0399,2537,0
+SHRT.US,D,20250523,000000,8.14,8.14,8.0649,8.0649,110,0
+SHRT.US,D,20250527,000000,8.035,8.06,8,8.005,3527,0
+SHRT.US,D,20250528,000000,7.97,8.0907,7.95,8.0907,2086,0
+SHRT.US,D,20250529,000000,8.08,8.13,8.08,8.115,4111,0
+SHRT.US,D,20250530,000000,8.17,8.173,8.1102,8.1102,1347,0
+SHRT.US,D,20250602,000000,8.08,8.11,8.08,8.095,266,0
+SHRT.US,D,20250603,000000,8.12,8.12,8.05,8.0602,377,0
+SHRT.US,D,20250605,000000,8.0294,8.03,8,8.0149,2113,0
+SHRT.US,D,20250610,000000,8.0316,8.06,7.9901,8.0188,25196,0
+SHRT.US,D,20250611,000000,8.0493,8.05,8.015,8.05,668,0
+SHRT.US,D,20250612,000000,8.0688,8.0688,8.024,8.03,1512,0
+SHRT.US,D,20250613,000000,8.04,8.08,8.03,8.0499,16308,0
+SHRT.US,D,20250616,000000,8.021,8.12,8.021,8.0849,4552,0
+SHRT.US,D,20250617,000000,8.09,8.109,8.0899,8.0899,378,0
+SHRT.US,D,20250618,000000,8.09,8.11,8.09,8.1044,350,0
+SHRT.US,D,20250620,000000,8.15,8.169,8.14,8.14,2474,0
+SHRT.US,D,20250623,000000,8.18,8.19,8.115,8.115,17176,0
+SHRT.US,D,20250624,000000,8.15,8.15,8.04,8.07,11403,0
+SHRT.US,D,20250625,000000,8.11,8.13,8.0849,8.0849,558,0
+SHRT.US,D,20250626,000000,8.0659,8.09,8.0298,8.0298,1072,0
+SHRT.US,D,20250627,000000,8.08,8.08,7.98,8.0108,17482,0
+SHRT.US,D,20250630,000000,8,8.0101,7.97,8.0101,5367,0
+SHRT.US,D,20250701,000000,7.99,8,7.96,7.98,2178,0
+SHRT.US,D,20250702,000000,7.9,7.91,7.88,7.8903,7806,0
+SHRT.US,D,20250703,000000,7.8501,7.9,7.8501,7.88,2971,0
+SHRT.US,D,20250707,000000,7.92,7.92,7.9199,7.9199,132,0
+SHRT.US,D,20250708,000000,7.92,7.92,7.88,7.88,3370,0
+SHRT.US,D,20250709,000000,7.82,7.82,7.77,7.77,7468,0
+SHRT.US,D,20250714,000000,7.74,7.7701,7.74,7.7701,1237,0
+SHRT.US,D,20250715,000000,7.73,7.8,7.73,7.7853,508,0
+SHRT.US,D,20250716,000000,7.78,7.7997,7.78,7.7997,130,0
+SHRT.US,D,20250717,000000,7.7,7.72,7.66,7.666,1257,0
+SHRT.US,D,20250718,000000,7.691,7.7152,7.691,7.7152,129,0
+SHRT.US,D,20250721,000000,7.69,7.79,7.68,7.69,1140,0
+SHRT.US,D,20250722,000000,7.6767,7.6767,7.64,7.6482,6963,0
+SHRT.US,D,20250723,000000,7.64,7.669,7.61,7.6301,8311,0
+SHRT.US,D,20250724,000000,7.67,7.7,7.62,7.645,7438,0
+SHRT.US,D,20250725,000000,7.63,7.66,7.61,7.6101,15195,0
+SHRT.US,D,20250728,000000,7.6003,7.61,7.6,7.61,1598,0
+SHRT.US,D,20250729,000000,7.53,7.59,7.53,7.5622,788,0
+SHRT.US,D,20250730,000000,7.54,7.64,7.54,7.61,1428,0
+SHRT.US,D,20250731,000000,7.58,7.6452,7.58,7.6452,17713,0
+SHRT.US,D,20250801,000000,7.711,7.75,7.71,7.7459,5694,0
+SHRT.US,D,20250804,000000,7.7399,7.75,7.68,7.7049,1305,0
+SHRT.US,D,20250805,000000,7.71,7.71,7.6551,7.6551,2317,0
+SHRT.US,D,20250806,000000,7.7099,7.7099,7.69,7.69,609,0
+SHRT.US,D,20250807,000000,7.69,7.69,7.68,7.68,1347,0
+SHRT.US,D,20250811,000000,7.78,7.78,7.69,7.7598,2175,0
+SHRT.US,D,20250812,000000,7.6815,7.69,7.6534,7.6534,949,0
+SHRT.US,D,20250813,000000,7.665,7.71,7.64,7.64,10951,0
+SHRT.US,D,20250814,000000,7.65,7.665,7.65,7.665,125,0
+SHRT.US,D,20250815,000000,7.6882,7.72,7.68,7.685,4029,0
+SHRT.US,D,20250818,000000,7.7,7.7,7.68,7.68,1078,0
+SHRT.US,D,20250819,000000,7.72,7.73,7.66,7.695,28750,0
+SHRT.US,D,20250820,000000,7.75,7.78,7.72,7.7501,1706,0
+SHRT.US,D,20250821,000000,7.75,7.78,7.75,7.78,2509,0
+SHRT.US,D,20250822,000000,7.79,7.8,7.62,7.685,13024,0
+SHRT.US,D,20250825,000000,7.699,7.7,7.67,7.6754,681,0
+SHRT.US,D,20250826,000000,7.6493,7.65,7.62,7.625,573,0
+SHRT.US,D,20250827,000000,7.6009,7.6009,7.57,7.57,4748,0
+SHRT.US,D,20250828,000000,7.55,7.55,7.5252,7.5252,106,0
+SHRT.US,D,20250902,000000,7.679,7.7,7.6,7.6551,313215,0
+SHRT.US,D,20250903,000000,7.7,7.73,7.67,7.7175,11128,0
+SHRT.US,D,20250904,000000,7.72,7.72,7.6557,7.665,4795,0
+SHRT.US,D,20250905,000000,7.65,7.71,7.64,7.6452,11484,0
+SHRT.US,D,20250908,000000,7.69,7.69,7.65,7.65,32122,0
+SHRT.US,D,20250909,000000,7.65,7.66,7.6049,7.6049,1225,0
+SHRT.US,D,20250910,000000,7.64,7.64,7.5859,7.5952,4855,0
+SHRT.US,D,20250911,000000,7.61,7.62,7.52,7.5613,6091,0
+SHRT.US,D,20250912,000000,7.6,7.6,7.57,7.5763,931,0
+SHRT.US,D,20250915,000000,7.61,7.61,7.578,7.5899,2572,0
+SHRT.US,D,20250916,000000,7.6,7.61,7.5848,7.5876,10504,0
+SHRT.US,D,20250917,000000,7.6,7.62,7.5748,7.591,12381,0
+SHRT.US,D,20250918,000000,7.57,7.6007,7.5604,7.5617,15078,0
+SHRT.US,D,20250919,000000,7.62,7.62,7.55,7.55,2789,0
+SHRT.US,D,20250922,000000,7.61,7.62,7.5275,7.5568,6937,0
+SHRT.US,D,20250923,000000,7.57,7.61,7.55,7.6042,6779,0
+SHRT.US,D,20250924,000000,7.6,7.6,7.541,7.6,3642,0
+SHRT.US,D,20250925,000000,7.62,7.62,7.56,7.6,4688,0
+SHRT.US,D,20250926,000000,7.55,7.555,7.5451,7.5451,1723,0
+SHRT.US,D,20250929,000000,7.54,7.56,7.525,7.5252,2094,0
+SHRT.US,D,20250930,000000,7.57,7.57,7.535,7.535,1675,0
+SHRT.US,D,20251001,000000,7.53,7.53,7.4601,7.4704,1007,0
+SHRT.US,D,20251002,000000,7.46,7.47,7.4304,7.4353,2360,0
+SHRT.US,D,20251003,000000,7.4,7.42,7.3301,7.3937,6461,0
+SHRT.US,D,20251006,000000,7.43,7.43,7.371,7.4199,4489,0
+SHRT.US,D,20251007,000000,7.42,7.46,7.42,7.4483,2528,0
+SHRT.US,D,20251008,000000,7.42,7.42,7.3805,7.4,13326,0
+SHRT.US,D,20251009,000000,7.399,7.41,7.35,7.365,9507,0
+SHRT.US,D,20251010,000000,7.375,7.54,7.375,7.52,9772,0
+SHRT.US,D,20251013,000000,7.47,7.5,7.45,7.475,1100,0
+SHRT.US,D,20251014,000000,7.55,7.55,7.51,7.526,2059,0
+SHRT.US,D,20251015,000000,7.44,7.48,7.425,7.4351,11304,0
+SHRT.US,D,20251016,000000,7.46,7.49,7.39,7.468,1026,0
+SHRT.US,D,20251017,000000,7.54,7.57,7.5,7.5401,17096,0
+SHRT.US,D,20251020,000000,7.52,7.54,7.4949,7.4949,4322,0
+SHRT.US,D,20251021,000000,7.5597,7.59,7.53,7.5503,9079,0
+SHRT.US,D,20251022,000000,7.56,7.65,7.56,7.6051,5592,0
+SHRT.US,D,20251023,000000,7.56,7.57,7.49,7.51,7192,0
+SHRT.US,D,20251024,000000,7.45,7.45,7.39,7.3902,2184,0
+SHRT.US,D,20251027,000000,7.39,7.41,7.32,7.38,4512,0
+SHRT.US,D,20251028,000000,7.3664,7.39,7.33,7.33,9892,0
+SHRT.US,D,20251029,000000,7.3,7.3099,7.25,7.27,10677,0
+SHRT.US,D,20251030,000000,7.28,7.33,7.28,7.3177,730,0
+SHRT.US,D,20251031,000000,7.301,7.35,7.28,7.28,43989,0
+SHRT.US,D,20251103,000000,7.37,7.37,7.31,7.3304,1965,0
+SHRT.US,D,20251104,000000,7.37,7.38,7.3499,7.3698,36499,0
+SHRT.US,D,20251105,000000,7.35,7.38,7.2901,7.2901,1286,0
+SHRT.US,D,20251106,000000,7.33,7.37,7.32,7.3599,5123,0
+SHRT.US,D,20251107,000000,7.43,7.45,7.34,7.3499,26547,0
+SHRT.US,D,20251110,000000,7.3114,7.38,7.3114,7.33,10243,0
+SHRT.US,D,20251111,000000,7.37,7.39,7.3301,7.3549,25374,0
+SHRT.US,D,20251112,000000,7.38,7.395,7.37,7.395,3860,0
+SHRT.US,D,20251113,000000,7.47,7.4997,7.45,7.4997,3015,0
+SHRT.US,D,20251114,000000,7.53,7.53,7.46,7.4948,13081,0
+SHRT.US,D,20251117,000000,7.52,7.56,7.47,7.55,12719,0
+SHRT.US,D,20251118,000000,7.6,7.6,7.5403,7.5403,2914,0
+SHRT.US,D,20251119,000000,7.5175,7.5699,7.5175,7.5601,5192,0
+SHRT.US,D,20251120,000000,7.48,7.54,7.458,7.54,8662,0
+SHRT.US,D,20251121,000000,7.54,7.54,7.521,7.521,2211,0
+SHRT.US,D,20251124,000000,7.56,7.56,7.4982,7.4982,1065,0
+SHRT.US,D,20251125,000000,7.5499,7.5499,7.4852,7.4852,466,0
+SHRT.US,D,20251126,000000,7.48,7.48,7.4435,7.4435,1401,0
+SHRT.US,D,20251128,000000,7.45,7.45,7.4151,7.4151,137,0
+SHRT.US,D,20251201,000000,7.48,7.54,7.48,7.48,12958,0
+SHRT.US,D,20251202,000000,7.51,7.5101,7.509,7.5101,8750,0
+SHRT.US,D,20251203,000000,7.5,7.52,7.4495,7.4495,1214,0
+SHRT.US,D,20251204,000000,7.4605,7.49,7.39,7.44,4700,0
+SHRT.US,D,20251205,000000,7.5,7.53,7.48,7.5098,6468,0
+SHRT.US,D,20251208,000000,7.57,7.57,7.49,7.49,5240,0
+SHRT.US,D,20251209,000000,7.52,7.52,7.4701,7.495,3183,0
+SHRT.US,D,20251210,000000,7.509,7.51,7.39,7.45,3766,0
+SHRT.US,D,20251211,000000,7.49,7.49,7.4245,7.46,8882,0
+SHRT.US,D,20251212,000000,7.438,7.47,7.428,7.47,12471,0
+SHRT.US,D,20251215,000000,7.52,7.56,7.5,7.5118,1394,0
+SHRT.US,D,20251216,000000,7.5296,7.55,7.5296,7.5452,312,0
+SHRT.US,D,20251217,000000,7.535,7.615,7.18,7.5957,9923,0
+SHRT.US,D,20251218,000000,7.62,7.62,7.575,7.58,2485,0
+SHRT.US,D,20251219,000000,7.61,7.61,7.5642,7.5751,2912,0
+SHRT.US,D,20251222,000000,7.598,7.62,7.49,7.52,23602,0
+SHRT.US,D,20251223,000000,7.57,7.59,7.53,7.5559,15597,0
+SHRT.US,D,20251224,000000,7.58,7.58,7.5449,7.5449,327,0
+SHRT.US,D,20251226,000000,7.59,7.59,7.57,7.5831,2490,0
+SHRT.US,D,20251229,000000,7.5465,7.59,7.5401,7.5729,17787,0
+SHRT.US,D,20251230,000000,7.598,7.6025,7.56,7.6025,9838,0
+SHRT.US,D,20251231,000000,7.597,7.615,7.58,7.615,10404,0
+SHRT.US,D,20260102,000000,7.648,7.648,7.6,7.62,2470,0
+SHRT.US,D,20260105,000000,7.525,7.525,7.5189,7.5189,255,0
+SHRT.US,D,20260106,000000,7.481,7.55,7.48,7.505,3457,0
+SHRT.US,D,20260107,000000,7.58,7.59,7.56,7.5895,71899,0
+SHRT.US,D,20260108,000000,7.54,7.555,7.53,7.555,4057,0
+SHRT.US,D,20260109,000000,7.42,7.4401,7.42,7.4401,1629,0
+SHRT.US,D,20260112,000000,7.4,7.41,7.36,7.3801,6022,0
+SHRT.US,D,20260113,000000,7.34,7.37,7.32,7.3652,1025,0
+SHRT.US,D,20260114,000000,7.3838,7.3838,7.3251,7.3251,7012,0
+SHRT.US,D,20260115,000000,7.3,7.3,7.19,7.2501,8760,0
+SHRT.US,D,20260116,000000,7.18,7.21,7.16,7.1902,5204,0
+SHRT.US,D,20260120,000000,7.24,7.2558,7.22,7.2558,571,0
+SHRT.US,D,20260121,000000,7.28,7.28,7.2402,7.2402,1330,0
+SHRT.US,D,20260122,000000,7.24,7.29,7.24,7.2651,7943,0
+SHRT.US,D,20260127,000000,7.24,7.25,7.23,7.2404,1535,0
+SHRT.US,D,20260128,000000,7.22,7.22,7.2152,7.2152,208,0
+SHRT.US,D,20260129,000000,7.25,7.25,7.2,7.2251,12273,0
+SHRT.US,D,20260130,000000,7.33,7.3851,7.281,7.3851,41161,0
+SHRT.US,D,20260202,000000,7.38,7.4151,7.38,7.4151,1893,0
+SHRT.US,D,20260203,000000,7.35,7.41,7.24,7.2599,1593,0
+SHRT.US,D,20260204,000000,7.33,7.35,7.33,7.35,439,0
+SHRT.US,D,20260205,000000,7.38,7.47,7.38,7.44,4629,0
+SHRT.US,D,20260206,000000,7.35,7.35,7.27,7.2803,7629,0
+SHRT.US,D,20260209,000000,7.27,7.27,7.19,7.1922,3939,0
+SHRT.US,D,20260210,000000,7.22,7.25,7.22,7.2348,3018,0
+SHRT.US,D,20260211,000000,7.14,7.14,7.07,7.0933,8627,0
+SHRT.US,D,20260212,000000,7.06,7.069,7.01,7.0396,3727,0
+SHRT.US,D,20260213,000000,7.04,7.05,7.025,7.0404,1127,0
+SHRT.US,D,20260217,000000,7.08,7.08,7.05,7.05,12038,0
+SHRT.US,D,20260218,000000,7.03,7.1,7.03,7.1,2574,0
diff --git a/daily/us/nyse etfs/2/shyd.us.txt b/daily/us/nyse etfs/2/shyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..304c657b3ff72545dcb647bc27be36f3b22f20b1
--- /dev/null
+++ b/daily/us/nyse etfs/2/shyd.us.txt	
@@ -0,0 +1,3026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHYD.US,D,20140207,000000,20.4959,20.5129,20.489,20.489,31590.243228125,0
+SHYD.US,D,20140210,000000,20.4711,20.5039,20.4711,20.4959,5784.864725453,0
+SHYD.US,D,20140211,000000,20.5039,20.5129,20.4959,20.5039,7593.9533468353,0
+SHYD.US,D,20140212,000000,20.5298,20.5298,20.4959,20.5219,25518.094024207,0
+SHYD.US,D,20140213,000000,20.5387,20.5457,20.5219,20.5457,28800.771211702,0
+SHYD.US,D,20140214,000000,20.5387,20.5387,20.5298,20.5298,3989.8389806389,0
+SHYD.US,D,20140218,000000,20.5557,20.5627,20.5457,20.5457,16066.836479184,0
+SHYD.US,D,20140219,000000,20.5696,20.5786,20.5696,20.5786,20997.88369871,0
+SHYD.US,D,20140220,000000,20.5915,20.5995,20.5825,20.5825,8665.7454395699,0
+SHYD.US,D,20140221,000000,20.6154,20.6323,20.6154,20.6154,12387.385274229,0
+SHYD.US,D,20140224,000000,20.6552,20.6642,20.6393,20.6463,14689.679066683,0
+SHYD.US,D,20140225,000000,20.6065,20.6463,20.5915,20.6463,6530.1971835683,0
+SHYD.US,D,20140226,000000,20.6911,20.6911,20.6722,20.6811,27541.139267663,0
+SHYD.US,D,20140227,000000,20.6911,20.7648,20.6911,20.7468,16013.598446462,0
+SHYD.US,D,20140228,000000,20.7309,20.7388,20.7309,20.7388,20970.762436757,0
+SHYD.US,D,20140303,000000,20.7558,20.7807,20.7388,20.7807,28961.489801053,0
+SHYD.US,D,20140304,000000,20.7648,20.7807,20.7468,20.7468,10411.551116395,0
+SHYD.US,D,20140305,000000,20.7468,20.7717,20.7309,20.7717,20341.95095592,0
+SHYD.US,D,20140306,000000,20.7648,20.7976,20.7558,20.7558,5960.6506825557,0
+SHYD.US,D,20140307,000000,20.7976,20.8294,20.7807,20.7886,17179.81271044,0
+SHYD.US,D,20140310,000000,20.8464,20.8464,20.8384,20.8384,1328.9418356962,0
+SHYD.US,D,20140311,000000,20.8384,20.8554,20.8294,20.8464,21826.588925051,0
+SHYD.US,D,20140312,000000,20.8464,20.8554,20.7648,20.8554,12426.560430383,0
+SHYD.US,D,20140313,000000,20.8384,21.0744,20.8125,20.8554,38149.570656013,0
+SHYD.US,D,20140314,000000,20.8643,20.8702,20.7468,20.8125,49450.096469756,0
+SHYD.US,D,20140317,000000,20.7976,20.7976,20.7239,20.7717,52322.941254406,0
+SHYD.US,D,20140318,000000,20.8125,20.8125,20.7388,20.7388,26517.562751734,0
+SHYD.US,D,20140319,000000,20.7807,20.8125,20.714,20.714,13926.265767266,0
+SHYD.US,D,20140320,000000,20.7648,20.7648,20.706,20.714,68746.372103712,0
+SHYD.US,D,20140321,000000,20.8554,20.8554,20.7239,20.7558,30731.403266281,0
+SHYD.US,D,20140324,000000,20.7309,20.7309,20.6552,20.6642,34810.641962246,0
+SHYD.US,D,20140325,000000,20.706,20.706,20.6463,20.6811,47046.349067775,0
+SHYD.US,D,20140326,000000,20.6911,20.7468,20.6811,20.7309,59496.012795378,0
+SHYD.US,D,20140327,000000,20.7239,20.7239,20.6552,20.6911,50840.312267642,0
+SHYD.US,D,20140328,000000,20.6911,20.6911,20.6552,20.6811,26352.826197649,0
+SHYD.US,D,20140331,000000,20.6911,20.6911,20.6552,20.6811,5627.1596096523,0
+SHYD.US,D,20140401,000000,20.6941,20.6941,20.6353,20.6692,69199.397627445,0
+SHYD.US,D,20140402,000000,20.6692,20.6692,20.6353,20.6353,18158.187123114,0
+SHYD.US,D,20140403,000000,20.6941,20.6941,20.6423,20.6513,35020.580619586,0
+SHYD.US,D,20140404,000000,20.6771,20.7259,20.6771,20.71,53174.749777966,0
+SHYD.US,D,20140407,000000,20.702,20.7259,20.6861,20.7259,36545.398236053,0
+SHYD.US,D,20140408,000000,20.719,20.7259,20.71,20.7259,5977.7270326742,0
+SHYD.US,D,20140409,000000,20.6353,20.6592,20.6025,20.6592,55378.603434441,0
+SHYD.US,D,20140410,000000,20.6771,20.6861,20.6513,20.6771,26637.097202563,0
+SHYD.US,D,20140411,000000,20.6771,20.702,20.6592,20.702,39420.25200307,0
+SHYD.US,D,20140414,000000,20.6423,20.6513,20.6353,20.6423,38569.447970693,0
+SHYD.US,D,20140415,000000,20.6513,20.6861,20.6423,20.6861,21003.91064581,0
+SHYD.US,D,20140416,000000,20.6353,20.6941,20.6194,20.6513,22614.110012871,0
+SHYD.US,D,20140417,000000,20.6423,20.6592,20.6274,20.6592,28382.902879388,0
+SHYD.US,D,20140421,000000,20.6513,20.6692,20.6104,20.6513,20822.097741607,0
+SHYD.US,D,20140422,000000,20.6353,20.6941,20.6353,20.6592,31159.316510427,0
+SHYD.US,D,20140423,000000,20.6692,20.6941,20.6692,20.6771,46494.883408065,0
+SHYD.US,D,20140424,000000,20.702,20.702,20.6513,20.6771,11112.685962439,0
+SHYD.US,D,20140425,000000,20.6861,20.7259,20.6861,20.702,17278.252846417,0
+SHYD.US,D,20140428,000000,20.7359,20.7359,20.6861,20.6861,16692.634486469,0
+SHYD.US,D,20140429,000000,20.702,20.7259,20.6941,20.702,11109.672488889,0
+SHYD.US,D,20140430,000000,20.7259,20.7259,20.702,20.702,69871.402229169,0
+SHYD.US,D,20140501,000000,20.697,20.7309,20.697,20.7309,88865.326016908,0
+SHYD.US,D,20140502,000000,20.714,20.7558,20.6911,20.7239,76432.738639424,0
+SHYD.US,D,20140505,000000,20.7309,20.7309,20.697,20.706,10016.786081302,0
+SHYD.US,D,20140506,000000,20.697,20.8046,20.697,20.7558,26814.892142033,0
+SHYD.US,D,20140507,000000,20.7648,20.7807,20.7468,20.7717,16919.649493928,0
+SHYD.US,D,20140508,000000,20.7717,20.7976,20.7468,20.7807,44217.701895197,0
+SHYD.US,D,20140509,000000,20.8046,20.8125,20.7468,20.8046,100433.04648545,0
+SHYD.US,D,20140512,000000,20.8046,20.8125,20.7886,20.8046,56295.703884926,0
+SHYD.US,D,20140513,000000,20.8294,20.8643,20.8046,20.8474,50372.219376158,0
+SHYD.US,D,20140514,000000,20.8972,20.912,20.8384,20.8812,122203.38390422,0
+SHYD.US,D,20140515,000000,20.8902,20.912,20.8902,20.912,126199.24983197,0
+SHYD.US,D,20140516,000000,20.9618,20.9618,20.8902,20.8902,11735.470496174,0
+SHYD.US,D,20140519,000000,20.9529,20.9698,20.8902,20.9051,19154.642377091,0
+SHYD.US,D,20140520,000000,20.927,20.9698,20.8972,20.921,135109.08662911,0
+SHYD.US,D,20140521,000000,20.921,20.945,20.9051,20.9051,50472.668494502,0
+SHYD.US,D,20140522,000000,20.9698,20.9698,20.8812,20.921,26256.395044039,0
+SHYD.US,D,20140523,000000,20.9051,20.927,20.9051,20.912,37210.371399493,0
+SHYD.US,D,20140527,000000,20.936,20.936,20.8902,20.9051,47730.4075637,0
+SHYD.US,D,20140528,000000,20.921,20.936,20.8902,20.936,39011.424091408,0
+SHYD.US,D,20140529,000000,20.9768,20.9768,20.927,20.936,13679.160936138,0
+SHYD.US,D,20140530,000000,20.9618,20.9618,20.936,20.945,46265.85941824,0
+SHYD.US,D,20140602,000000,20.945,20.9698,20.927,20.936,61935.921879963,0
+SHYD.US,D,20140603,000000,21.0016,21.0016,20.8902,20.921,44641.597174611,0
+SHYD.US,D,20140604,000000,20.936,20.936,20.8643,20.8722,24829.013072364,0
+SHYD.US,D,20140605,000000,20.921,20.945,20.8722,20.912,53612.707933947,0
+SHYD.US,D,20140606,000000,20.945,20.945,20.912,20.936,36304.320352027,0
+SHYD.US,D,20140609,000000,20.921,20.936,20.921,20.936,29097.096110817,0
+SHYD.US,D,20140610,000000,20.9698,20.9698,20.8972,20.927,40464.922833851,0
+SHYD.US,D,20140611,000000,20.9529,20.9858,20.912,20.927,44141.360565256,0
+SHYD.US,D,20140612,000000,20.936,20.9618,20.8972,20.9529,51711.206123688,0
+SHYD.US,D,20140613,000000,20.9529,20.9698,20.9051,20.945,22391.112970146,0
+SHYD.US,D,20140616,000000,21.0166,21.0166,20.912,20.9698,51554.505499071,0
+SHYD.US,D,20140617,000000,20.9948,21.0166,20.945,20.9858,45770.645264801,0
+SHYD.US,D,20140618,000000,20.9948,21.0016,20.9051,20.9858,32706.232932931,0
+SHYD.US,D,20140619,000000,20.9858,20.9948,20.927,20.936,613881.7283763,0
+SHYD.US,D,20140620,000000,20.9051,21.0086,20.9051,20.945,14279.846663837,0
+SHYD.US,D,20140623,000000,21.0016,21.0086,20.912,20.9618,21067.193590367,0
+SHYD.US,D,20140624,000000,20.9618,21.0166,20.9529,20.9768,58758.71626673,0
+SHYD.US,D,20140625,000000,20.9858,21.0346,20.9698,21.0166,27183.540406357,0
+SHYD.US,D,20140626,000000,21.2366,21.2366,20.9618,20.9858,12363.277485826,0
+SHYD.US,D,20140627,000000,20.9529,21.0086,20.945,20.9698,61999.20482452,0
+SHYD.US,D,20140630,000000,20.9051,20.9948,20.8643,20.9051,59577.376581236,0
+SHYD.US,D,20140701,000000,20.8702,20.8792,20.6114,20.6114,123353.52630926,0
+SHYD.US,D,20140702,000000,20.6025,20.7369,20.5865,20.6871,79530.589449165,0
+SHYD.US,D,20140703,000000,20.72,20.7707,20.5806,20.5945,39777.850864375,0
+SHYD.US,D,20140707,000000,20.7618,20.7618,20.5806,20.6781,52088.894808663,0
+SHYD.US,D,20140708,000000,20.6204,20.7438,20.5945,20.7279,28305.557058264,0
+SHYD.US,D,20140709,000000,20.6871,20.7618,20.6522,20.6871,26902.282874993,0
+SHYD.US,D,20140710,000000,20.5945,20.702,20.5945,20.6951,28254.328007908,0
+SHYD.US,D,20140711,000000,20.6951,20.6951,20.6283,20.6871,37898.447860152,0
+SHYD.US,D,20140714,000000,20.5945,20.8036,20.5945,20.6781,16897.550687892,0
+SHYD.US,D,20140715,000000,20.6951,20.7438,20.6363,20.702,25964.088109656,0
+SHYD.US,D,20140716,000000,20.6522,20.7866,20.6363,20.6602,69296.833272239,0
+SHYD.US,D,20140717,000000,20.6871,20.702,20.6433,20.6951,37158.137857954,0
+SHYD.US,D,20140718,000000,20.702,20.702,20.6283,20.6602,22684.424395712,0
+SHYD.US,D,20140721,000000,20.6283,20.702,20.6283,20.6602,14069.908006498,0
+SHYD.US,D,20140722,000000,20.7438,20.7438,20.6522,20.702,21766.319454045,0
+SHYD.US,D,20140723,000000,20.7866,20.7866,20.6871,20.7528,16189.384403564,0
+SHYD.US,D,20140724,000000,20.7528,20.7528,20.6692,20.6781,9502.4865953786,0
+SHYD.US,D,20140725,000000,20.7369,20.7528,20.6871,20.6871,14827.294358814,0
+SHYD.US,D,20140728,000000,20.8274,20.8274,20.6951,20.7618,18892.470178211,0
+SHYD.US,D,20140729,000000,20.711,20.7707,20.711,20.72,18367.12128927,0
+SHYD.US,D,20140730,000000,20.7618,20.8195,20.702,20.72,16718.751257239,0
+SHYD.US,D,20140731,000000,20.702,20.7438,20.6781,20.7438,11361.799775933,0
+SHYD.US,D,20140801,000000,20.7807,20.7807,20.713,20.7548,40120.382357929,0
+SHYD.US,D,20140804,000000,20.7458,20.7458,20.6891,20.7299,22566.898927249,0
+SHYD.US,D,20140805,000000,20.697,20.7638,20.6891,20.6891,14764.011414257,0
+SHYD.US,D,20140806,000000,20.6891,20.8125,20.6891,20.8046,9225.2470287481,0
+SHYD.US,D,20140807,000000,20.697,20.8215,20.697,20.8125,22075.702738545,0
+SHYD.US,D,20140808,000000,20.8474,20.8474,20.7886,20.8384,18425.38177791,0
+SHYD.US,D,20140811,000000,20.8722,20.8722,20.7299,20.7299,6203.7375489491,0
+SHYD.US,D,20140812,000000,20.7886,20.7886,20.7458,20.7638,3026.5319357162,0
+SHYD.US,D,20140813,000000,20.7548,20.8125,20.7388,20.8125,8728.0238929434,0
+SHYD.US,D,20140814,000000,20.8046,20.8294,20.7807,20.8294,4621.663935025,0
+SHYD.US,D,20140815,000000,20.8812,20.937,20.8125,20.921,231444.81357729,0
+SHYD.US,D,20140818,000000,20.9061,20.921,20.8294,20.8982,13431.051613827,0
+SHYD.US,D,20140819,000000,20.8982,20.9061,20.8564,20.8982,55422.801046513,0
+SHYD.US,D,20140820,000000,20.8982,21.0266,20.8982,20.9061,21571.448164456,0
+SHYD.US,D,20140821,000000,20.946,20.946,20.9061,20.946,4843.6564865661,0
+SHYD.US,D,20140822,000000,20.913,20.9698,20.913,20.946,21226.907688535,0
+SHYD.US,D,20140825,000000,20.9698,20.9778,20.927,20.946,20837.165109359,0
+SHYD.US,D,20140826,000000,20.9628,21.0266,20.927,20.946,55908.9747793,0
+SHYD.US,D,20140827,000000,20.9778,20.9778,20.937,20.946,13010.169807965,0
+SHYD.US,D,20140828,000000,21.0863,21.0863,20.9628,20.9628,55568.452268112,0
+SHYD.US,D,20140829,000000,20.927,20.9698,20.927,20.927,51957.306463632,0
+SHYD.US,D,20140902,000000,21.0644,21.0644,20.911,20.9509,50494.767300538,0
+SHYD.US,D,20140903,000000,20.943,20.9509,20.9032,20.924,26087.640525219,0
+SHYD.US,D,20140904,000000,20.918,20.9509,20.918,20.933,60906.318416933,0
+SHYD.US,D,20140905,000000,20.9678,20.9678,20.911,20.943,20788.949532553,0
+SHYD.US,D,20140908,000000,20.918,20.9738,20.918,20.943,43044.456192935,0
+SHYD.US,D,20140909,000000,20.943,20.9509,20.918,20.918,5642.226977404,0
+SHYD.US,D,20140910,000000,20.918,20.918,20.911,20.918,12090.055883929,0
+SHYD.US,D,20140911,000000,20.924,20.9738,20.9032,20.911,41685.379621736,0
+SHYD.US,D,20140912,000000,20.911,20.911,20.8862,20.8862,56753.751864576,0
+SHYD.US,D,20140915,000000,20.8862,20.9032,20.8862,20.8952,8826.4640289209,0
+SHYD.US,D,20140916,000000,20.9678,20.9678,20.9032,20.9032,42079.140165645,0
+SHYD.US,D,20140917,000000,20.9509,20.9509,20.8862,20.8952,16367.179343034,0
+SHYD.US,D,20140918,000000,20.933,20.933,20.8952,20.933,6842.5939416193,0
+SHYD.US,D,20140919,000000,20.8952,20.9598,20.8952,20.9598,27878.6483053,0
+SHYD.US,D,20140922,000000,20.933,20.9918,20.933,20.9918,15801.650806754,0
+SHYD.US,D,20140923,000000,21.0734,21.1331,20.9598,21.0454,113490.42737903,0
+SHYD.US,D,20140924,000000,21.0644,21.0644,21.0326,21.0454,7549.7557347638,0
+SHYD.US,D,20140925,000000,21.0644,21.0982,20.933,21.0912,30486.30741752,0
+SHYD.US,D,20140926,000000,21.0834,21.1072,20.9918,21.0554,13410.961790158,0
+SHYD.US,D,20140929,000000,21.0644,21.0644,20.9918,21.0226,14271.81073437,0
+SHYD.US,D,20140930,000000,21.15,21.15,20.9838,21.0136,12573.216143167,0
+SHYD.US,D,20141001,000000,21.0814,21.1988,21.0386,21.0892,9529.6078573316,0
+SHYD.US,D,20141002,000000,21.0814,21.1062,21.0056,21.1062,8276.0028603937,0
+SHYD.US,D,20141003,000000,21.1242,21.1242,21.0206,21.1062,10479.856516869,0
+SHYD.US,D,20141006,000000,21.0892,21.0972,21.0434,21.0972,9077.5868247818,0
+SHYD.US,D,20141007,000000,21.149,21.149,21.0624,21.1242,8588.3996184447,0
+SHYD.US,D,20141008,000000,21.1242,21.1242,21.0534,21.1062,10478.852025686,0
+SHYD.US,D,20141009,000000,21.1062,21.1729,21.1062,21.1729,10224.715756275,0
+SHYD.US,D,20141010,000000,21.163,21.1828,21.139,21.1828,2142.5796942857,0
+SHYD.US,D,20141013,000000,20.9578,21.163,20.9578,21.149,18872.380354542,0
+SHYD.US,D,20141014,000000,21.1918,21.1918,21.139,21.1918,7972.6465229936,0
+SHYD.US,D,20141015,000000,21.1988,21.3232,21.1729,21.2266,56169.137995812,0
+SHYD.US,D,20141016,000000,21.1311,21.2177,21.1311,21.1828,2647.8387595579,0
+SHYD.US,D,20141017,000000,21.1729,21.1988,21.0714,21.1142,28262.363937375,0
+SHYD.US,D,20141020,000000,21.2078,21.2078,21.1242,21.1988,13760.524721997,0
+SHYD.US,D,20141021,000000,21.163,21.2078,21.0972,21.1242,6363.4516471166,0
+SHYD.US,D,20141022,000000,21.163,21.2078,21.0624,21.0624,8458.8202557804,0
+SHYD.US,D,20141023,000000,21.149,21.1729,21.0624,21.0714,26984.651152035,0
+SHYD.US,D,20141024,000000,21.1142,21.2266,21.1142,21.2078,60455.301875567,0
+SHYD.US,D,20141027,000000,21.1828,21.2177,21.1242,21.2177,15247.171673494,0
+SHYD.US,D,20141028,000000,21.2177,21.2426,21.157,21.1918,7598.9758027525,0
+SHYD.US,D,20141029,000000,21.2665,21.2665,21.163,21.1988,11613.927062978,0
+SHYD.US,D,20141030,000000,21.2356,21.2356,21.163,21.2356,10022.813028402,0
+SHYD.US,D,20141031,000000,21.2426,21.2764,21.149,21.163,140634.79262923,0
+SHYD.US,D,20141103,000000,21.1719,21.2167,21.1719,21.1719,14885.554847454,0
+SHYD.US,D,20141104,000000,21.2346,21.2346,21.2167,21.2167,9678.2725524813,0
+SHYD.US,D,20141105,000000,21.2416,21.2476,21.156,21.1719,12145.302899019,0
+SHYD.US,D,20141106,000000,21.1908,21.2655,21.1042,21.1818,9111.7395250189,0
+SHYD.US,D,20141107,000000,21.2346,21.2346,21.1908,21.2346,81545.598763153,0
+SHYD.US,D,20141110,000000,21.2476,21.2476,21.1818,21.1908,22908.425929619,0
+SHYD.US,D,20141111,000000,21.162,21.2257,21.162,21.2257,8928.9221296322,0
+SHYD.US,D,20141112,000000,21.2824,21.2824,21.1818,21.2068,86152.195330427,0
+SHYD.US,D,20141113,000000,21.2167,21.2257,21.1978,21.2167,21148.557376227,0
+SHYD.US,D,20141114,000000,21.2754,21.2824,21.2068,21.2346,80878.616617347,0
+SHYD.US,D,20141117,000000,21.2346,21.2346,21.1042,21.2257,56515.6874541,0
+SHYD.US,D,20141118,000000,21.1818,21.2655,21.1301,21.2257,8172.540268499,0
+SHYD.US,D,20141119,000000,21.1818,21.2476,21.1818,21.2167,13226.135412405,0
+SHYD.US,D,20141120,000000,21.2565,21.3073,21.138,21.2167,17308.38758192,0
+SHYD.US,D,20141121,000000,21.2068,21.2655,21.1818,21.2476,25600.462301249,0
+SHYD.US,D,20141124,000000,21.1908,21.2884,21.0704,21.2257,8086.1540267228,0
+SHYD.US,D,20141125,000000,21.3073,21.3073,21.2167,21.2167,4246.9887236005,0
+SHYD.US,D,20141126,000000,21.2416,21.2476,21.2416,21.2476,515.30397710668,0
+SHYD.US,D,20141128,000000,21.2167,21.2167,21.2167,21.2167,1078.8235310187,0
+SHYD.US,D,20141201,000000,21.3422,21.3422,21.2276,21.2426,18987.896840638,0
+SHYD.US,D,20141202,000000,21.2834,21.2834,21.1918,21.1918,7201.1972941088,0
+SHYD.US,D,20141203,000000,21.3163,21.3163,21.2774,21.2834,5325.8122546192,0
+SHYD.US,D,20141204,000000,21.3342,21.3342,21.2426,21.2496,19532.331062065,0
+SHYD.US,D,20141205,000000,21.2426,21.2774,21.2366,21.2366,53332.454893767,0
+SHYD.US,D,20141208,000000,21.2575,21.3581,21.2276,21.2575,42183.607248723,0
+SHYD.US,D,20141209,000000,21.2575,21.3093,21.2496,21.2834,24379.001022182,0
+SHYD.US,D,20141210,000000,21.2774,21.3242,21.2575,21.2994,12114.163672333,0
+SHYD.US,D,20141211,000000,21.3093,21.3093,21.2426,21.2774,5105.828685445,0
+SHYD.US,D,20141212,000000,21.2426,21.2834,21.2088,21.2774,71948.689996531,0
+SHYD.US,D,20141215,000000,21.2496,21.2774,21.2496,21.2774,2151.6201149367,0
+SHYD.US,D,20141216,000000,21.3163,21.38,21.2575,21.2774,17372.675017661,0
+SHYD.US,D,20141217,000000,21.2575,21.3163,21.2366,21.2426,21276.127756523,0
+SHYD.US,D,20141218,000000,21.367,21.367,21.1998,21.1998,10905.76077865,0
+SHYD.US,D,20141219,000000,21.2774,21.2834,21.1838,21.1838,63500.919143768,0
+SHYD.US,D,20141222,000000,21.1998,21.3242,21.164,21.1739,14466.682023958,0
+SHYD.US,D,20141223,000000,21.2187,21.3163,21.149,21.2675,83916.19795608,0
+SHYD.US,D,20141224,000000,21.2894,21.3163,21.164,21.1739,30736.425722198,0
+SHYD.US,D,20141226,000000,21.2894,21.3342,21.1739,21.2894,40623.632440835,0
+SHYD.US,D,20141229,000000,21.2556,21.3222,21.1968,21.2645,6530.1971835683,0
+SHYD.US,D,20141230,000000,21.3929,21.3929,21.3063,21.3222,16467.628461378,0
+SHYD.US,D,20141231,000000,21.384,21.4009,21.3222,21.4009,52329.972692689,0
+SHYD.US,D,20150102,000000,21.4716,21.4716,21.2874,21.2874,6734.1088938074,0
+SHYD.US,D,20150105,000000,21.2874,21.378,21.2874,21.3392,14553.068265734,0
+SHYD.US,D,20150106,000000,21.384,21.4527,21.3571,21.3571,5178.1520506529,0
+SHYD.US,D,20150107,000000,21.3063,21.4805,21.3063,21.4009,36084.336782852,0
+SHYD.US,D,20150108,000000,21.4278,21.4805,21.3063,21.4188,27471.829376006,0
+SHYD.US,D,20150109,000000,21.378,21.4527,21.3392,21.4357,19375.630437448,0
+SHYD.US,D,20150112,000000,21.4188,21.4805,21.3312,21.3392,34616.775163841,0
+SHYD.US,D,20150113,000000,21.378,21.4716,21.3571,21.364,8553.2424270242,0
+SHYD.US,D,20150114,000000,21.4437,21.5233,21.384,21.3929,29789.19053621,0
+SHYD.US,D,20150115,000000,21.378,21.5433,21.378,21.5333,13707.286689274,0
+SHYD.US,D,20150116,000000,21.4188,21.5333,21.3392,21.5144,52707.661377665,0
+SHYD.US,D,20150120,000000,21.5333,21.5611,21.4985,21.5233,20361.036288406,0
+SHYD.US,D,20150121,000000,21.5433,21.5433,21.4905,21.5074,3294.7310816957,0
+SHYD.US,D,20150122,000000,21.5074,21.5433,21.4089,21.5333,28080.551033172,0
+SHYD.US,D,20150123,000000,21.5433,21.6,21.5074,21.6,65124.176896213,0
+SHYD.US,D,20150126,000000,21.4985,21.5751,21.4985,21.5074,78223.746419505,0
+SHYD.US,D,20150127,000000,21.6487,21.6487,21.5233,21.5931,26579.841205107,0
+SHYD.US,D,20150128,000000,21.6,21.7245,21.5701,21.7245,34683.071581948,0
+SHYD.US,D,20150129,000000,21.5512,21.6229,21.5233,21.6229,6829.5355562346,0
+SHYD.US,D,20150130,000000,21.5233,21.8329,21.5233,21.6647,34479.159871709,0
+SHYD.US,D,20150202,000000,21.8339,21.8339,21.5233,21.6827,32282.337653517,0
+SHYD.US,D,20150203,000000,21.6647,21.6827,21.6,21.6299,15522.402257757,0
+SHYD.US,D,20150204,000000,21.7245,21.7951,21.6,21.7951,29228.684455848,0
+SHYD.US,D,20150205,000000,21.7563,21.8698,21.6,21.6059,120967.85974859,0
+SHYD.US,D,20150206,000000,21.6,21.7245,21.4347,21.4716,128350.8699469,0
+SHYD.US,D,20150209,000000,21.8419,21.8698,21.5333,21.6229,16190.388894747,0
+SHYD.US,D,20150210,000000,21.5433,21.8519,21.4895,21.5433,15080.426137042,0
+SHYD.US,D,20150211,000000,21.8339,21.8339,21.4895,21.6149,6571.3813220895,0
+SHYD.US,D,20150212,000000,21.6647,21.8777,21.4975,21.5931,19122.49865922,0
+SHYD.US,D,20150213,000000,21.5144,21.5931,21.383,21.4975,148040.90612476,0
+SHYD.US,D,20150217,000000,21.5701,21.5701,21.3302,21.3999,82992.066067312,0
+SHYD.US,D,20150218,000000,21.383,21.4517,21.3631,21.4517,18292.788941695,0
+SHYD.US,D,20150219,000000,21.4895,21.5233,21.4895,21.4895,24977.677767514,0
+SHYD.US,D,20150220,000000,21.5233,21.5611,21.4517,21.4616,31182.419807646,0
+SHYD.US,D,20150223,000000,21.5233,21.5701,21.4616,21.5233,15623.855867286,0
+SHYD.US,D,20150224,000000,21.4975,21.6059,21.4268,21.6059,50451.574179649,0
+SHYD.US,D,20150225,000000,21.7483,21.7871,21.4347,21.5851,16856.36654937,0
+SHYD.US,D,20150226,000000,21.5701,21.6059,21.4347,21.5611,12083.024445646,0
+SHYD.US,D,20150227,000000,21.4895,21.6299,21.4517,21.5931,39060.644159396,0
+SHYD.US,D,20150302,000000,21.6059,21.6229,21.4178,21.4616,24455.342352123,0
+SHYD.US,D,20150303,000000,21.6827,21.6827,21.4268,21.5144,32764.49342157,0
+SHYD.US,D,20150304,000000,21.4795,21.6299,21.4347,21.5931,16028.665814213,0
+SHYD.US,D,20150305,000000,21.6,21.6059,21.5751,21.5931,21244.988529837,0
+SHYD.US,D,20150306,000000,21.6487,21.6487,21.4347,21.4347,38701.036315723,0
+SHYD.US,D,20150309,000000,21.5144,21.5144,21.3999,21.4427,23388.572715306,0
+SHYD.US,D,20150310,000000,21.5144,21.5144,21.377,21.383,18398.260515957,0
+SHYD.US,D,20150311,000000,21.5064,21.5064,21.372,21.4427,19464.025661591,0
+SHYD.US,D,20150312,000000,21.5064,21.5144,21.4079,21.4079,8431.6989938275,0
+SHYD.US,D,20150313,000000,21.4427,21.5144,21.4347,21.4975,29559.162055202,0
+SHYD.US,D,20150316,000000,21.5144,21.5144,21.4517,21.5144,17449.016347602,0
+SHYD.US,D,20150317,000000,21.5144,21.5144,21.4347,21.5144,22557.858506598,0
+SHYD.US,D,20150318,000000,21.4795,21.5144,21.4517,21.5144,4748.229824139,0
+SHYD.US,D,20150319,000000,21.4975,21.6487,21.4975,21.6149,18993.92378774,0
+SHYD.US,D,20150320,000000,21.6,21.6229,21.4716,21.6149,16380.237728419,0
+SHYD.US,D,20150323,000000,21.4795,21.6229,21.4795,21.6059,8306.137595897,0
+SHYD.US,D,20150324,000000,21.6399,21.6399,21.5144,21.5611,37982.825119561,0
+SHYD.US,D,20150325,000000,21.5233,21.5931,21.4347,21.4975,44871.625655619,0
+SHYD.US,D,20150326,000000,21.5233,21.6,21.4347,21.5333,15316.481565151,0
+SHYD.US,D,20150327,000000,21.4895,21.6059,21.383,21.383,327054.29339984,0
+SHYD.US,D,20150330,000000,21.4427,21.4795,21.3919,21.4616,10207.639406156,0
+SHYD.US,D,20150331,000000,21.5233,21.5233,21.3999,21.4079,15546.51004616,0
+SHYD.US,D,20150401,000000,21.5144,21.5611,21.3999,21.5144,16497.763196882,0
+SHYD.US,D,20150402,000000,21.4975,21.5512,21.3999,21.4079,28968.521239337,0
+SHYD.US,D,20150406,000000,21.4795,21.5233,21.4347,21.5064,33595.207630279,0
+SHYD.US,D,20150407,000000,21.5233,21.5233,21.4716,21.5064,20380.121620892,0
+SHYD.US,D,20150408,000000,21.4795,21.5233,21.4517,21.4795,37870.322107015,0
+SHYD.US,D,20150409,000000,21.5233,21.5233,21.4079,21.5064,60204.179079706,0
+SHYD.US,D,20150410,000000,21.4079,21.5144,21.4079,21.5064,37635.27117009,0
+SHYD.US,D,20150413,000000,21.5144,21.5144,21.4079,21.4716,74789.39106331,0
+SHYD.US,D,20150414,000000,21.4895,21.5233,21.4795,21.4795,21848.687731086,0
+SHYD.US,D,20150415,000000,21.5064,21.5233,21.4716,21.4895,43769.698827382,0
+SHYD.US,D,20150416,000000,21.4895,21.5144,21.4795,21.5144,15202.974061422,0
+SHYD.US,D,20150417,000000,21.5233,21.5233,21.4795,21.4975,31461.668356644,0
+SHYD.US,D,20150420,000000,21.5144,21.5233,21.4795,21.5144,46711.853503688,0
+SHYD.US,D,20150421,000000,21.5233,21.5233,21.4795,21.5064,19144.597465256,0
+SHYD.US,D,20150422,000000,21.5144,21.5144,21.4178,21.4347,45364.83082669,0
+SHYD.US,D,20150423,000000,21.4975,21.5144,21.4347,21.5064,45113.708030829,0
+SHYD.US,D,20150424,000000,21.5144,21.5433,21.5144,21.5233,23860.683571525,0
+SHYD.US,D,20150427,000000,21.5233,21.6149,21.5144,21.5851,54964.753066863,0
+SHYD.US,D,20150428,000000,21.5701,21.6299,21.4795,21.4895,51403.831821555,0
+SHYD.US,D,20150429,000000,21.4895,21.5144,21.4616,21.4795,20065.715880473,0
+SHYD.US,D,20150430,000000,21.5851,21.5851,21.4178,21.4517,161095.2735448,0
+SHYD.US,D,20150501,000000,21.4547,21.5363,21.3949,21.4208,28655.119990102,0
+SHYD.US,D,20150504,000000,21.4447,21.4447,21.3232,21.4108,74839.615622482,0
+SHYD.US,D,20150505,000000,21.5781,21.5781,21.3322,21.4029,27713.911751215,0
+SHYD.US,D,20150506,000000,21.4735,21.4825,21.3232,21.379,52567.032611982,0
+SHYD.US,D,20150507,000000,21.3859,21.4357,21.3491,21.4297,39122.92261277,0
+SHYD.US,D,20150508,000000,21.4915,21.4915,21.374,21.4547,20488.606668704,0
+SHYD.US,D,20150511,000000,21.3859,21.4108,21.365,21.3949,30675.151760007,0
+SHYD.US,D,20150512,000000,21.4447,21.4547,21.374,21.4297,13775.592089749,0
+SHYD.US,D,20150513,000000,21.3949,21.4735,21.374,21.374,57081.215990378,0
+SHYD.US,D,20150514,000000,21.4208,21.4297,21.379,21.4208,23569.381128326,0
+SHYD.US,D,20150515,000000,21.4108,21.4547,21.3859,21.4108,22071.684773811,0
+SHYD.US,D,20150518,000000,21.3949,21.4029,21.374,21.3949,30511.419697106,0
+SHYD.US,D,20150519,000000,21.4547,21.4547,21.374,21.4108,42391.536923696,0
+SHYD.US,D,20150520,000000,21.4547,21.4547,21.3859,21.3949,35642.360662137,0
+SHYD.US,D,20150521,000000,21.3859,21.4297,21.379,21.4029,13849.924437323,0
+SHYD.US,D,20150522,000000,21.4108,21.4357,21.365,21.374,19532.331062065,0
+SHYD.US,D,20150526,000000,21.4108,21.4547,21.374,21.4297,25317.195787519,0
+SHYD.US,D,20150527,000000,21.3949,21.4357,21.374,21.4297,17762.417596837,0
+SHYD.US,D,20150528,000000,21.4297,21.4357,21.379,21.4208,36240.032916286,0
+SHYD.US,D,20150529,000000,21.4208,21.4357,21.4029,21.4029,24393.06389875,0
+SHYD.US,D,20150601,000000,21.4248,21.4337,21.3899,21.4158,11336.687496347,0
+SHYD.US,D,20150602,000000,21.3979,21.4407,21.376,21.4069,34370.674823898,0
+SHYD.US,D,20150603,000000,21.4158,21.4337,21.3611,21.3979,13815.771737087,0
+SHYD.US,D,20150604,000000,21.4069,21.4497,21.381,21.4497,12639.512561273,0
+SHYD.US,D,20150605,000000,21.3899,21.4775,21.3611,21.3899,24687.379815499,0
+SHYD.US,D,20150608,000000,21.3899,21.4775,21.376,21.3899,18073.809863705,0
+SHYD.US,D,20150609,000000,21.376,21.4158,21.3531,21.376,52898.514702519,0
+SHYD.US,D,20150610,000000,21.4158,21.4696,21.3531,21.3611,18585.095876078,0
+SHYD.US,D,20150611,000000,21.4069,21.4407,21.3441,21.4337,53149.63749838,0
+SHYD.US,D,20150612,000000,21.4497,21.4497,21.3531,21.3531,8033.9204851837,0
+SHYD.US,D,20150615,000000,21.3441,21.4337,21.3441,21.4069,27048.938587775,0
+SHYD.US,D,20150616,000000,21.4069,21.4337,21.3611,21.4337,19958.235323846,0
+SHYD.US,D,20150617,000000,21.376,21.4337,21.3272,21.3979,44530.098653248,0
+SHYD.US,D,20150618,000000,21.4596,21.5044,21.3103,21.37,19611.685865558,0
+SHYD.US,D,20150619,000000,21.37,21.4337,21.3441,21.4337,23149.503813646,0
+SHYD.US,D,20150622,000000,21.37,21.4337,21.3352,21.4337,49490.276117094,0
+SHYD.US,D,20150623,000000,21.381,21.381,21.3103,21.3272,18045.684110568,0
+SHYD.US,D,20150624,000000,21.3272,21.3611,21.3023,21.3182,24687.379815499,0
+SHYD.US,D,20150625,000000,21.376,21.4596,21.2924,21.2924,14055.845129929,0
+SHYD.US,D,20150626,000000,21.4158,21.4158,21.2924,21.2924,19257.100477801,0
+SHYD.US,D,20150629,000000,21.2924,21.3103,21.2784,21.2924,15001.07133355,0
+SHYD.US,D,20150630,000000,21.2376,21.2784,21.0962,21.1739,108199.77231584,0
+SHYD.US,D,20150701,000000,21.2884,21.2884,20.8116,21.159,67004.58439162,0
+SHYD.US,D,20150702,000000,21.2326,21.2396,20.9668,21.2326,13902.157978863,0
+SHYD.US,D,20150706,000000,21.2396,21.2556,21.0843,21.2556,10954.980846638,0
+SHYD.US,D,20150707,000000,21.2396,21.2824,21.0564,21.2476,18143.119755363,0
+SHYD.US,D,20150708,000000,21.0066,21.2247,21.0066,21.2247,14848.388673667,0
+SHYD.US,D,20150709,000000,21.0066,21.2744,20.9838,21.1271,14018.678956142,0
+SHYD.US,D,20150710,000000,21.2247,21.2476,21.0843,21.1271,1532.8535459353,0
+SHYD.US,D,20150713,000000,21.135,21.2824,21.1082,21.2824,21911.970675644,0
+SHYD.US,D,20150714,000000,21.2147,21.2824,21.159,21.159,12874.5634982,0
+SHYD.US,D,20150715,000000,21.1878,21.2247,21.0922,21.145,29865.531866152,0
+SHYD.US,D,20150716,000000,21.0992,21.145,21.0564,21.135,56315.793708595,0
+SHYD.US,D,20150717,000000,21.1182,21.1789,21.0564,21.145,38874.813290459,0
+SHYD.US,D,20150720,000000,21.0654,21.0992,21.0464,21.0744,18380.179674655,0
+SHYD.US,D,20150721,000000,21.0922,21.145,21.0564,21.0744,14605.301807273,0
+SHYD.US,D,20150722,000000,21.0464,21.2556,21.0464,21.1789,16843.308163986,0
+SHYD.US,D,20150723,000000,21.1958,21.2147,21.0564,21.135,12018.737009905,0
+SHYD.US,D,20150724,000000,21.135,21.2147,21.0922,21.2048,18849.277057323,0
+SHYD.US,D,20150727,000000,21.2247,21.2396,21.0744,21.1082,47948.382150508,0
+SHYD.US,D,20150728,000000,21.1878,21.2476,21.0992,21.2048,8247.8771072572,0
+SHYD.US,D,20150729,000000,21.0744,21.1958,21.0564,21.0564,10373.380451425,0
+SHYD.US,D,20150730,000000,21.2824,21.2824,21.0464,21.0654,19324.401387092,0
+SHYD.US,D,20150731,000000,21.0464,21.1958,21.0464,21.135,9545.6797162667,0
+SHYD.US,D,20150803,000000,21.2326,21.2326,21.0834,21.2048,7809.9189512757,0
+SHYD.US,D,20150804,000000,21.153,21.2556,21.1082,21.169,11043.376070782,0
+SHYD.US,D,20150805,000000,21.2048,21.2048,21.0734,21.0734,7286.5790447015,0
+SHYD.US,D,20150806,000000,21.2247,21.2476,21.0912,21.2476,15361.683668406,0
+SHYD.US,D,20150807,000000,21.135,21.2247,21.135,21.2147,11632.007904279,0
+SHYD.US,D,20150810,000000,21.0982,21.2048,21.0136,21.0454,13508.397434952,0
+SHYD.US,D,20150811,000000,21.0734,21.2247,21.0454,21.2247,19519.272676681,0
+SHYD.US,D,20150812,000000,21.0056,21.1878,21.0056,21.1082,7286.5790447015,0
+SHYD.US,D,20150813,000000,21.0554,21.153,20.94,20.9728,63791.217095783,0
+SHYD.US,D,20150814,000000,21.0396,21.1262,21.0226,21.0226,1995.9239815029,0
+SHYD.US,D,20150817,000000,20.9908,21.1262,20.9908,21.0644,17858.848750448,0
+SHYD.US,D,20150818,000000,20.9908,21.0834,20.9908,21.0834,3407.2340942415,0
+SHYD.US,D,20150819,000000,20.9658,21.2048,20.9658,21.1789,24671.307956563,0
+SHYD.US,D,20150820,000000,20.9728,21.1878,20.9728,21.1789,18798.048006968,0
+SHYD.US,D,20150821,000000,21.1172,21.153,20.9658,21.0056,34425.921838987,0
+SHYD.US,D,20150824,000000,21.0136,21.0982,20.949,20.9578,19449.962785023,0
+SHYD.US,D,20150825,000000,20.9578,20.9578,20.8195,20.8195,23847.625186139,0
+SHYD.US,D,20150826,000000,20.9002,21.153,20.9002,21.153,61321.173275695,0
+SHYD.US,D,20150827,000000,20.949,21.1082,20.8195,20.8284,28548.643924657,0
+SHYD.US,D,20150828,000000,20.8474,21.0554,20.8474,21.0554,10101.163340711,0
+SHYD.US,D,20150831,000000,21.153,21.153,20.9908,21.1262,9277.4805702872,0
+SHYD.US,D,20150901,000000,21.2147,21.2147,21.0226,21.153,10537.112514326,0
+SHYD.US,D,20150902,000000,20.9648,21.159,20.9648,21.153,12538.058951746,0
+SHYD.US,D,20150903,000000,21.145,21.153,21.1082,21.153,5735.6446574642,0
+SHYD.US,D,20150904,000000,21.0982,21.2048,21.0056,21.0454,31398.385412087,0
+SHYD.US,D,20150908,000000,21.135,21.2048,21.1172,21.1172,6444.8154329756,0
+SHYD.US,D,20150909,000000,21.1958,21.2048,21.0056,21.0056,6091.2345364034,0
+SHYD.US,D,20150910,000000,21.0834,21.1878,21.0226,21.0834,146350.34746303,0
+SHYD.US,D,20150911,000000,21.0734,21.159,21.0056,21.0982,4214.8450057303,0
+SHYD.US,D,20150914,000000,21.0226,21.0982,21.0226,21.0982,8904.8143412295,0
+SHYD.US,D,20150915,000000,21.0554,21.0982,21.0056,21.0554,4339.4019124773,0
+SHYD.US,D,20150916,000000,21.0396,21.0982,21.0396,21.0982,1051.7022690657,0
+SHYD.US,D,20150917,000000,21.0912,21.1958,21.0454,21.0834,32919.185063821,0
+SHYD.US,D,20150918,000000,21.1878,21.1878,21.0554,21.1082,12185.482546357,0
+SHYD.US,D,20150921,000000,21.0554,21.1789,21.0554,21.0554,2684.0004421619,0
+SHYD.US,D,20150922,000000,21.135,21.135,20.9976,21.1172,7734.5821125175,0
+SHYD.US,D,20150923,000000,21.2048,21.2147,21.0136,21.2048,15109.556381362,0
+SHYD.US,D,20150924,000000,21.135,21.2396,21.0644,21.2147,63368.326307554,0
+SHYD.US,D,20150925,000000,21.2147,21.2247,21.1262,21.145,28347.745687968,0
+SHYD.US,D,20150928,000000,21.1789,21.2326,21.169,21.169,14871.491970886,0
+SHYD.US,D,20150929,000000,21.0982,21.2326,21.0982,21.2326,12067.957077895,0
+SHYD.US,D,20150930,000000,21.2326,21.2326,21.1262,21.2326,28347.745687968,0
+SHYD.US,D,20151001,000000,21.0714,21.2874,21.0714,21.1948,35866.362196045,0
+SHYD.US,D,20151002,000000,21.1948,21.2227,21.159,21.2128,12970.99465181,0
+SHYD.US,D,20151005,000000,21.2874,21.2874,21.167,21.2386,42139.409636651,0
+SHYD.US,D,20151006,000000,21.2466,21.2546,21.1769,21.1948,16357.1344312,0
+SHYD.US,D,20151007,000000,21.2814,21.2814,21.2028,21.2028,26051.478842616,0
+SHYD.US,D,20151008,000000,21.3392,21.3392,21.1769,21.1868,42179.589283989,0
+SHYD.US,D,20151009,000000,21.2128,21.3143,21.1868,21.1948,14717.804819819,0
+SHYD.US,D,20151012,000000,21.1868,21.3053,21.159,21.2874,3619.1817339481,0
+SHYD.US,D,20151013,000000,21.151,21.2954,21.151,21.2724,6307.2001408438,0
+SHYD.US,D,20151014,000000,21.2874,21.3312,21.2625,21.3312,9114.7529985693,0
+SHYD.US,D,20151015,000000,21.3053,21.3143,21.2386,21.2386,7592.9488556519,0
+SHYD.US,D,20151016,000000,21.2128,21.3392,21.2128,21.2625,12502.901760325,0
+SHYD.US,D,20151019,000000,21.3222,21.3392,21.2386,21.3392,22081.729685645,0
+SHYD.US,D,20151020,000000,21.2655,21.3222,21.2386,21.3182,12098.091813398,0
+SHYD.US,D,20151021,000000,21.2625,21.3392,21.2625,21.2625,14140.222389339,0
+SHYD.US,D,20151022,000000,21.3392,21.3392,21.2954,21.3312,19862.808661419,0
+SHYD.US,D,20151023,000000,21.1868,21.3143,21.1868,21.2814,21257.042424038,0
+SHYD.US,D,20151026,000000,21.3053,21.3222,21.2227,21.3053,17176.799236889,0
+SHYD.US,D,20151027,000000,21.2625,21.3312,21.2466,21.3143,5961.6551737391,0
+SHYD.US,D,20151028,000000,21.3053,21.3312,21.2546,21.2546,15423.96212178,0
+SHYD.US,D,20151029,000000,21.2724,21.3392,21.2625,21.2625,25469.878447401,0
+SHYD.US,D,20151030,000000,21.3392,21.3392,21.3143,21.3392,24417.171687152,0
+SHYD.US,D,20151102,000000,21.3053,21.4377,21.2724,21.3481,43502.504172585,0
+SHYD.US,D,20151103,000000,21.2814,21.3481,21.2625,21.2874,7219.2781354108,0
+SHYD.US,D,20151104,000000,21.2954,21.3222,21.2625,21.2724,11455.217455994,0
+SHYD.US,D,20151105,000000,21.3143,21.3312,21.2814,21.3312,15847.857401193,0
+SHYD.US,D,20151106,000000,21.3222,21.4108,21.2466,21.379,21437.850837058,0
+SHYD.US,D,20151109,000000,21.2028,21.3859,21.2028,21.2306,19938.145500177,0
+SHYD.US,D,20151110,000000,21.3222,21.3392,21.2386,21.2724,9666.2186582799,0
+SHYD.US,D,20151111,000000,21.2954,21.3392,21.2227,21.2814,6872.7286771226,0
+SHYD.US,D,20151112,000000,21.2546,21.3481,21.2306,21.2306,13397.903404774,0
+SHYD.US,D,20151113,000000,21.3053,21.364,21.2306,21.3053,14677.625172481,0
+SHYD.US,D,20151116,000000,21.374,21.4108,21.2874,21.2954,31683.660908185,0
+SHYD.US,D,20151117,000000,21.4566,21.4566,21.2306,21.3053,46019.759078296,0
+SHYD.US,D,20151118,000000,21.2724,21.3312,21.2724,21.2814,20039.599109704,0
+SHYD.US,D,20151119,000000,21.2625,21.4108,21.2386,21.3222,47651.052760208,0
+SHYD.US,D,20151120,000000,21.2814,21.4108,21.2546,21.2546,12343.187662158,0
+SHYD.US,D,20151123,000000,21.2028,21.3312,21.2028,21.2386,11297.512340193,0
+SHYD.US,D,20151124,000000,21.2954,21.3392,21.2227,21.3222,7106.7751228651,0
+SHYD.US,D,20151125,000000,21.3143,21.3312,21.2306,21.3222,14331.075714193,0
+SHYD.US,D,20151127,000000,21.2227,21.3222,21.2028,21.2227,11880.11722659,0
+SHYD.US,D,20151130,000000,21.2028,21.3571,21.2028,21.2954,29126.226355137,0
+SHYD.US,D,20151201,000000,21.3143,21.364,21.2227,21.2306,24120.846788036,0
+SHYD.US,D,20151202,000000,21.3143,21.3143,21.2306,21.2306,16899.559670259,0
+SHYD.US,D,20151203,000000,21.2227,21.3571,21.2028,21.2814,14356.187993779,0
+SHYD.US,D,20151204,000000,21.3571,21.3949,21.2128,21.3949,73862.245700992,0
+SHYD.US,D,20151207,000000,21.4566,21.4566,21.2306,21.2306,28428.104982643,0
+SHYD.US,D,20151208,000000,21.3571,21.374,21.2386,21.374,17485.178030207,0
+SHYD.US,D,20151209,000000,21.2128,21.4108,21.2128,21.2386,124658.36035656,0
+SHYD.US,D,20151210,000000,21.2466,21.3392,21.2227,21.2227,28780.681388033,0
+SHYD.US,D,20151211,000000,21.3392,21.3859,21.1052,21.2028,128154.99416613,0
+SHYD.US,D,20151214,000000,21.1948,21.2028,21.0376,21.0376,36693.05844002,0
+SHYD.US,D,20151215,000000,21.2386,21.2386,21.0514,21.2306,16890.519249608,0
+SHYD.US,D,20151216,000000,21.0882,21.2386,21.0704,21.0962,22367.005181744,0
+SHYD.US,D,20151217,000000,21.1142,21.2028,21.1142,21.1142,30174.915150652,0
+SHYD.US,D,20151218,000000,21.1242,21.2546,21.0376,21.0704,142131.48449257,0
+SHYD.US,D,20151221,000000,21.0804,21.2128,21.0804,21.0882,17008.044718071,0
+SHYD.US,D,20151222,000000,21.166,21.166,21.0804,21.0804,12880.5904453,0
+SHYD.US,D,20151223,000000,21.1242,21.1948,21.0415,21.1052,37399.215741981,0
+SHYD.US,D,20151224,000000,21.0376,21.1948,21.0376,21.1948,8153.4549360135,0
+SHYD.US,D,20151228,000000,21.0882,21.158,21.0704,21.0704,15239.135744026,0
+SHYD.US,D,20151229,000000,21.0843,21.154,21.0843,21.0843,28808.807141169,0
+SHYD.US,D,20151230,000000,21.0396,21.2167,21.0326,21.2167,54602.131749639,0
+SHYD.US,D,20151231,000000,21.1769,21.1769,21.0454,21.1052,15196.947114322,0
+SHYD.US,D,20160104,000000,21.146,21.2426,21.1182,21.1898,34406.836506501,0
+SHYD.US,D,20160105,000000,21.1968,21.2346,21.146,21.146,6095.2525011371,0
+SHYD.US,D,20160106,000000,21.2496,21.2496,21.1182,21.2496,11012.236844094,0
+SHYD.US,D,20160107,000000,21.2496,21.2496,21.17,21.1968,11382.894090786,0
+SHYD.US,D,20160108,000000,21.169,21.2426,21.159,21.17,20175.205419469,0
+SHYD.US,D,20160111,000000,21.1898,21.2496,21.1271,21.136,24291.610289222,0
+SHYD.US,D,20160112,000000,21.1898,21.2296,21.17,21.2167,3011.4645679646,0
+SHYD.US,D,20160113,000000,21.1271,21.2068,21.1271,21.136,9067.5419129474,0
+SHYD.US,D,20160114,000000,21.1898,21.2167,21.142,21.2068,12963.963213526,0
+SHYD.US,D,20160115,000000,21.2167,21.2496,21.17,21.2346,21903.934746176,0
+SHYD.US,D,20160119,000000,21.136,21.2575,21.136,21.16,46365.3040454,0
+SHYD.US,D,20160120,000000,21.137,21.3601,21.137,21.2814,46269.877382973,0
+SHYD.US,D,20160121,000000,21.3441,21.3601,21.1799,21.3521,5312.7538692344,0
+SHYD.US,D,20160122,000000,21.4716,21.4716,21.2426,21.2864,12858.491639264,0
+SHYD.US,D,20160125,000000,21.3521,21.3601,21.17,21.2257,44544.161529816,0
+SHYD.US,D,20160126,000000,21.3461,21.3979,21.2675,21.3441,7943.5162786738,0
+SHYD.US,D,20160127,000000,21.4337,21.4337,21.2346,21.2575,34615.770672657,0
+SHYD.US,D,20160128,000000,21.3053,21.367,21.1988,21.3182,7083.6718256459,0
+SHYD.US,D,20160129,000000,21.1898,21.4248,21.1898,21.4039,13344.665372051,0
+SHYD.US,D,20160201,000000,21.3581,21.3581,21.2824,21.3023,28863.049665075,0
+SHYD.US,D,20160202,000000,21.4706,21.4706,21.2824,21.3969,17159.722886771,0
+SHYD.US,D,20160203,000000,21.5064,21.5233,21.2565,21.5233,42439.752500502,0
+SHYD.US,D,20160204,000000,21.5064,21.5064,21.4238,21.4676,25817.432396873,0
+SHYD.US,D,20160205,000000,21.4975,21.4975,21.2565,21.4885,37442.408862869,0
+SHYD.US,D,20160208,000000,21.4735,21.4875,21.4407,21.4706,10612.449353084,0
+SHYD.US,D,20160209,000000,21.4706,21.5064,21.4089,21.4706,28631.012201699,0
+SHYD.US,D,20160210,000000,21.4059,21.4606,21.4049,21.4138,3553.8898070243,0
+SHYD.US,D,20160211,000000,21.3959,21.4706,21.3959,21.4417,6171.5938310789,0
+SHYD.US,D,20160212,000000,21.3959,21.4457,21.2884,21.367,20198.308716688,0
+SHYD.US,D,20160216,000000,21.4327,21.4606,21.2884,21.2884,26530.621137118,0
+SHYD.US,D,20160217,000000,21.4238,21.4885,21.38,21.4557,37550.89391068,0
+SHYD.US,D,20160218,000000,21.6339,21.6438,21.4248,21.5233,33950.797509218,0
+SHYD.US,D,20160219,000000,21.5333,21.5771,21.4606,21.4885,30010.178596567,0
+SHYD.US,D,20160222,000000,21.5512,21.5512,21.4138,21.4138,22842.129511513,0
+SHYD.US,D,20160223,000000,21.4138,21.5433,21.4138,21.5433,27641.588386007,0
+SHYD.US,D,20160224,000000,21.5512,21.6049,21.5144,21.5144,4522.2193078641,0
+SHYD.US,D,20160225,000000,21.4975,21.5433,21.4975,21.5333,11064.470385634,0
+SHYD.US,D,20160226,000000,21.7553,21.7553,21.4327,21.5064,179340.85140088,0
+SHYD.US,D,20160229,000000,21.5861,21.6487,21.5453,21.6438,59805.396079878,0
+SHYD.US,D,20160301,000000,21.7723,21.7723,21.4895,21.6349,20195.295243138,0
+SHYD.US,D,20160302,000000,21.6159,21.6737,21.5482,21.595,18180.28592915,0
+SHYD.US,D,20160303,000000,21.5443,21.6607,21.5443,21.6517,46593.323544042,0
+SHYD.US,D,20160304,000000,21.7314,21.7314,21.595,21.6697,45535.594327876,0
+SHYD.US,D,20160307,000000,21.6965,21.6965,21.6259,21.6866,11948.422627064,0
+SHYD.US,D,20160308,000000,21.7563,21.7563,21.6447,21.6447,5979.7360150411,0
+SHYD.US,D,20160309,000000,21.595,21.6866,21.5871,21.6827,11177.977889363,0
+SHYD.US,D,20160310,000000,21.6915,21.7225,21.6447,21.7135,17223.005831327,0
+SHYD.US,D,20160311,000000,21.7314,21.7383,21.6447,21.6517,37993.87452258,0
+SHYD.US,D,20160314,000000,21.6747,21.7015,21.6607,21.6955,16987.954894402,0
+SHYD.US,D,20160315,000000,21.7135,21.7135,21.6517,21.6607,70806.583520955,0
+SHYD.US,D,20160316,000000,21.7045,21.7125,21.6447,21.6955,34071.336451231,0
+SHYD.US,D,20160317,000000,21.6955,21.7135,21.6697,21.6697,52241.577468546,0
+SHYD.US,D,20160318,000000,21.6697,21.7314,21.6697,21.6777,54247.546361884,0
+SHYD.US,D,20160321,000000,21.7383,21.7383,21.6607,21.7045,17781.502929323,0
+SHYD.US,D,20160322,000000,21.6935,21.7135,21.6457,21.6697,14250.716419518,0
+SHYD.US,D,20160323,000000,21.6447,21.7135,21.6349,21.6447,12398.434677247,0
+SHYD.US,D,20160324,000000,21.6905,21.7225,21.6517,21.7135,13062.403349504,0
+SHYD.US,D,20160328,000000,21.7225,21.7225,21.6447,21.7045,26607.966958244,0
+SHYD.US,D,20160329,000000,21.6517,21.7225,21.6517,21.7225,29491.861145911,0
+SHYD.US,D,20160330,000000,21.7225,21.7314,21.6517,21.6517,22996.821153763,0
+SHYD.US,D,20160331,000000,21.7314,21.7314,21.6517,21.7265,10377.398416158,0
+SHYD.US,D,20160401,000000,21.7871,21.7871,21.6677,21.7205,19936.13651781,0
+SHYD.US,D,20160404,000000,21.6935,21.7373,21.6935,21.7165,25631.601527936,0
+SHYD.US,D,20160405,000000,21.7115,21.7633,21.6935,21.7633,17967.33379826,0
+SHYD.US,D,20160406,000000,21.6597,21.7463,21.6597,21.7295,31194.473701848,0
+SHYD.US,D,20160407,000000,21.7393,21.8239,21.7205,21.8151,47398.925473164,0
+SHYD.US,D,20160408,000000,21.8249,21.8249,21.7553,21.8051,37039.607898308,0
+SHYD.US,D,20160411,000000,21.8608,21.8608,21.7553,21.7891,46010.718657644,0
+SHYD.US,D,20160412,000000,21.7633,21.8239,21.7633,21.7951,8587.3951272613,0
+SHYD.US,D,20160413,000000,21.7703,21.8339,21.7703,21.7951,36275.190107707,0
+SHYD.US,D,20160414,000000,21.8319,21.8519,21.7801,21.8419,53322.409981932,0
+SHYD.US,D,20160415,000000,21.7801,21.8599,21.7801,21.8101,18956.757613952,0
+SHYD.US,D,20160418,000000,21.7951,21.8608,21.7951,21.8239,7333.7901303234,0
+SHYD.US,D,20160419,000000,21.8151,21.8608,21.8051,21.8519,17190.862113458,0
+SHYD.US,D,20160420,000000,21.8599,21.8698,21.7951,21.8608,8197.6525480851,0
+SHYD.US,D,20160421,000000,21.7871,21.8608,21.7871,21.8419,18762.890815548,0
+SHYD.US,D,20160422,000000,21.7951,21.8777,21.7951,21.8608,64525.500150881,0
+SHYD.US,D,20160425,000000,21.7553,21.8608,21.7553,21.8519,15982.459219774,0
+SHYD.US,D,20160426,000000,21.8717,21.8827,21.8419,21.8469,13201.023132819,0
+SHYD.US,D,20160427,000000,21.8867,21.8867,21.8339,21.8777,24435.252528454,0
+SHYD.US,D,20160428,000000,21.8698,21.8867,21.8519,21.8698,25634.615001486,0
+SHYD.US,D,20160429,000000,21.8698,21.8867,21.8239,21.8777,35119.020755563,0
+SHYD.US,D,20160502,000000,21.8519,21.8937,21.8131,21.8847,68248.144476724,0
+SHYD.US,D,20160503,000000,21.8319,21.9285,21.8319,21.9116,45043.393647988,0
+SHYD.US,D,20160504,000000,21.7533,21.9037,21.7533,21.7861,19179.754656677,0
+SHYD.US,D,20160505,000000,21.8399,21.9355,21.8031,21.8847,29324.111118275,0
+SHYD.US,D,20160506,000000,21.9455,21.9455,21.8439,21.8987,11334.678513981,0
+SHYD.US,D,20160509,000000,21.9215,21.9285,21.8797,21.9037,13261.292603826,0
+SHYD.US,D,20160510,000000,21.9195,21.9265,21.8957,21.9037,18595.140787912,0
+SHYD.US,D,20160511,000000,21.9037,21.9504,21.7613,21.9455,21951.145831798,0
+SHYD.US,D,20160512,000000,21.9355,21.9355,21.8399,21.8897,18004.499972048,0
+SHYD.US,D,20160513,000000,21.8678,21.9544,21.823,21.8589,41361.933460667,0
+SHYD.US,D,20160516,000000,21.9544,22.0101,21.8937,21.9037,91061.143743917,0
+SHYD.US,D,20160517,000000,21.9355,21.9863,21.9285,21.9733,39461.436141591,0
+SHYD.US,D,20160518,000000,22.0111,22.0111,21.8678,21.9037,32354.661018726,0
+SHYD.US,D,20160519,000000,21.9793,21.9793,21.9037,21.9285,20603.118663616,0
+SHYD.US,D,20160520,000000,21.9863,21.9863,21.8847,21.8847,35054.733319822,0
+SHYD.US,D,20160523,000000,21.9793,21.9793,21.9106,21.9355,15126.632731481,0
+SHYD.US,D,20160524,000000,21.9285,21.9922,21.8757,21.9116,36082.327800485,0
+SHYD.US,D,20160525,000000,21.9116,21.9793,21.9116,21.9494,20149.0886487,0
+SHYD.US,D,20160526,000000,21.9544,21.9863,21.9355,21.9455,12362.272994643,0
+SHYD.US,D,20160527,000000,21.9823,21.9863,21.8847,21.9285,11203.090168949,0
+SHYD.US,D,20160531,000000,22.0111,22.1416,21.9086,21.9455,61781.230237712,0
+SHYD.US,D,20160601,000000,22.0261,22.0261,21.9265,21.9265,34395.787103484,0
+SHYD.US,D,20160602,000000,21.9833,22.035,21.9335,22.0261,28462.257682881,0
+SHYD.US,D,20160603,000000,22.1953,22.1953,21.9335,22.035,39985.780539349,0
+SHYD.US,D,20160606,000000,22.045,22.045,21.9365,21.9733,29674.678541298,0
+SHYD.US,D,20160607,000000,22.0181,22.0181,21.9614,21.9763,116840.40547582,0
+SHYD.US,D,20160608,000000,21.9902,21.9992,21.9335,21.9514,19760.350560707,0
+SHYD.US,D,20160609,000000,21.9693,21.9992,21.9355,21.9355,16670.535680433,0
+SHYD.US,D,20160610,000000,21.9992,22.035,21.9076,21.9992,11216.148554333,0
+SHYD.US,D,20160613,000000,22.038,22.0639,21.9902,21.9902,2497.1650820413,0
+SHYD.US,D,20160614,000000,21.9733,22.0908,21.9693,22.0729,6313.2270879444,0
+SHYD.US,D,20160615,000000,21.9902,22.0828,21.9902,22.0828,44334.222872476,0
+SHYD.US,D,20160616,000000,22.1236,22.1306,22.0081,22.045,24475.432175792,0
+SHYD.US,D,20160617,000000,22.0928,22.1306,22.04,22.0729,26359.857635933,0
+SHYD.US,D,20160620,000000,22.0639,22.1057,22.0549,22.0549,7951.5522081413,0
+SHYD.US,D,20160621,000000,22.0639,22.1236,22.0549,22.0549,68783.538277499,0
+SHYD.US,D,20160622,000000,22.1147,22.1386,22.0081,22.0679,19854.77273195,0
+SHYD.US,D,20160623,000000,22.0988,22.1147,22.0081,22.0081,16411.376955105,0
+SHYD.US,D,20160624,000000,22.2142,22.2142,22.035,22.1684,58227.340430688,0
+SHYD.US,D,20160627,000000,22.2142,22.2142,22.1147,22.1684,45423.09131533,0
+SHYD.US,D,20160628,000000,22.1864,22.1953,22.1057,22.1236,29049.885025195,0
+SHYD.US,D,20160629,000000,22.1814,22.2043,22.1306,22.1953,15081.430628226,0
+SHYD.US,D,20160630,000000,22.0729,22.2322,22.0729,22.2232,97128.270491918,0
+SHYD.US,D,20160701,000000,22.2202,22.2372,22.0798,22.2112,39413.220564786,0
+SHYD.US,D,20160705,000000,22.2013,22.2372,22.1177,22.2112,39927.520050709,0
+SHYD.US,D,20160706,000000,22.254,22.272,22.1834,22.2112,17031.14801529,0
+SHYD.US,D,20160707,000000,22.2202,22.2202,22.1206,22.1834,18478.619810632,0
+SHYD.US,D,20160708,000000,22.2072,22.2372,22.1704,22.2162,27059.987990794,0
+SHYD.US,D,20160711,000000,22.2182,22.2182,22.1326,22.1654,11989.606765585,0
+SHYD.US,D,20160712,000000,22.1834,22.2322,22.1654,22.1654,16673.549153984,0
+SHYD.US,D,20160713,000000,22.2112,22.2112,22.1684,22.1814,26269.453429423,0
+SHYD.US,D,20160714,000000,22.1595,22.2292,22.1595,22.2202,38852.714484424,0
+SHYD.US,D,20160715,000000,22.1565,22.2053,22.1555,22.2013,3728.6712729435,0
+SHYD.US,D,20160718,000000,22.1724,22.2202,22.1694,22.2112,24228.327344665,0
+SHYD.US,D,20160719,000000,22.2292,22.2292,22.1555,22.1923,19125.51213277,0
+SHYD.US,D,20160720,000000,22.1356,22.2112,22.1356,22.1923,46926.814616945,0
+SHYD.US,D,20160721,000000,22.1923,22.2292,22.1824,22.2013,8706.9295780911,0
+SHYD.US,D,20160722,000000,22.1834,22.1973,22.1834,22.1923,11219.162027884,0
+SHYD.US,D,20160725,000000,22.1834,22.2112,22.1834,22.2013,8749.1182077957,0
+SHYD.US,D,20160726,000000,22.2013,22.2292,22.1874,22.2112,17167.758816238,0
+SHYD.US,D,20160727,000000,22.2033,22.2372,22.1923,22.2292,17271.221408134,0
+SHYD.US,D,20160728,000000,22.2252,22.2282,22.1754,22.1754,16907.595599727,0
+SHYD.US,D,20160729,000000,22.2202,22.2362,22.1844,22.2202,219984.57366538,0
+SHYD.US,D,20160801,000000,22.1854,22.2272,22.1774,22.2132,23142.472375363,0
+SHYD.US,D,20160802,000000,22.1306,22.2381,22.1306,22.1854,25032.924782603,0
+SHYD.US,D,20160803,000000,22.1376,22.264,22.1306,22.1625,41099.761261787,0
+SHYD.US,D,20160804,000000,22.2132,22.265,22.1854,22.2033,27549.17519713,0
+SHYD.US,D,20160805,000000,22.2381,22.2381,22.1376,22.2102,13014.187772698,0
+SHYD.US,D,20160808,000000,22.1943,22.1943,22.1306,22.1376,73915.483733714,0
+SHYD.US,D,20160809,000000,22.1943,22.2132,22.1535,22.1854,29222.657508748,0
+SHYD.US,D,20160810,000000,22.2222,22.252,22.1794,22.2312,8951.0209356679,0
+SHYD.US,D,20160811,000000,22.2172,22.2381,22.1943,22.2033,59914.885618874,0
+SHYD.US,D,20160812,000000,22.1306,22.2381,22.1306,22.1854,18809.097409986,0
+SHYD.US,D,20160815,000000,22.1943,22.2381,22.1575,22.2222,21501.133781615,0
+SHYD.US,D,20160816,000000,22.1306,22.2132,22.1306,22.1854,37793.980777074,0
+SHYD.US,D,20160817,000000,22.2312,22.274,22.1774,22.1983,22015.433267539,0
+SHYD.US,D,20160818,000000,22.2222,22.274,22.2013,22.2262,25038.951729704,0
+SHYD.US,D,20160819,000000,22.265,22.283,22.1475,22.2262,22386.090514229,0
+SHYD.US,D,20160822,000000,22.2312,22.2839,22.2262,22.256,20748.769885215,0
+SHYD.US,D,20160823,000000,22.2312,22.283,22.1774,22.1854,28165.932783765,0
+SHYD.US,D,20160824,000000,22.2481,22.274,22.2262,22.265,26654.173552682,0
+SHYD.US,D,20160825,000000,22.2481,22.2839,22.1923,22.1923,29072.988322414,0
+SHYD.US,D,20160826,000000,22.2381,22.261,22.1475,22.2381,17491.204977307,0
+SHYD.US,D,20160829,000000,22.2381,22.272,22.1475,22.2132,30109.623223729,0
+SHYD.US,D,20160830,000000,22.2481,22.256,22.1485,22.2381,9963.5480485793,0
+SHYD.US,D,20160831,000000,22.2381,22.265,22.1575,22.1854,46557.161861438,0
+SHYD.US,D,20160901,000000,22.1983,22.2431,22.1525,22.2431,50143.195386333,0
+SHYD.US,D,20160902,000000,22.2431,22.279,22.1426,22.2352,20686.491431843,0
+SHYD.US,D,20160906,000000,22.252,22.252,22.2152,22.2431,7059.5640372432,0
+SHYD.US,D,20160907,000000,22.261,22.2879,22.1904,22.2352,22007.397338071,0
+SHYD.US,D,20160908,000000,22.2431,22.252,22.1973,22.2142,16487.718285047,0
+SHYD.US,D,20160909,000000,22.2082,22.2262,22.1983,22.1983,37847.218809796,0
+SHYD.US,D,20160912,000000,22.2222,22.279,22.1983,22.2172,32241.153514997,0
+SHYD.US,D,20160913,000000,22.2082,22.2441,22.1426,22.1585,34267.212232003,0
+SHYD.US,D,20160914,000000,22.1326,22.1904,22.1326,22.1904,20963.730998473,0
+SHYD.US,D,20160915,000000,22.1923,22.1983,22.1137,22.1137,16868.420443572,0
+SHYD.US,D,20160916,000000,22.1426,22.1625,22.1017,22.1625,12040.835815941,0
+SHYD.US,D,20160919,000000,22.1724,22.2262,22.1017,22.2262,24817.963669347,0
+SHYD.US,D,20160920,000000,22.1187,22.2262,22.1187,22.1426,7576.8769967168,0
+SHYD.US,D,20160921,000000,22.1804,22.1904,22.1067,22.1724,6510.1073598994,0
+SHYD.US,D,20160922,000000,22.1724,22.2082,22.1187,22.1187,11254.319219305,0
+SHYD.US,D,20160923,000000,22.2132,22.2172,22.1426,22.1545,6941.0340775968,0
+SHYD.US,D,20160926,000000,22.1097,22.1804,22.1017,22.1595,9074.5733512315,0
+SHYD.US,D,20160927,000000,22.1625,22.1834,22.1426,22.1575,16489.727267413,0
+SHYD.US,D,20160928,000000,22.1973,22.2033,22.1525,22.1904,13345.669863234,0
+SHYD.US,D,20160929,000000,22.0938,22.1983,22.0938,22.1704,26188.089643564,0
+SHYD.US,D,20160930,000000,22.1724,22.2082,22.1097,22.1426,20605.127645983,0
+SHYD.US,D,20161003,000000,22.1953,22.2232,22.1456,22.1634,11907.238488543,0
+SHYD.US,D,20161004,000000,22.1485,22.1864,22.035,22.0908,53411.809697258,0
+SHYD.US,D,20161005,000000,22.1316,22.2043,22.1057,22.1336,28392.947791223,0
+SHYD.US,D,20161006,000000,22.1386,22.1684,22.0729,22.0828,8950.0164444845,0
+SHYD.US,D,20161007,000000,22.1485,22.1684,22.0639,22.1147,11032.326667763,0
+SHYD.US,D,20161010,000000,22.0908,22.1485,22.0908,22.1306,11101.636559421,0
+SHYD.US,D,20161011,000000,22.1585,22.1585,22.0639,22.0639,26488.432507414,0
+SHYD.US,D,20161012,000000,22.1057,22.1236,22.0679,22.1057,17290.306740618,0
+SHYD.US,D,20161013,000000,22.045,22.1336,22.045,22.0549,27819.383325477,0
+SHYD.US,D,20161014,000000,22.045,22.0988,21.9922,21.9922,59992.231439999,0
+SHYD.US,D,20161017,000000,21.9833,22.0988,21.9594,22.0639,135471.70794634,0
+SHYD.US,D,20161018,000000,21.9873,22.0679,21.9743,22.0181,31014.669780011,0
+SHYD.US,D,20161019,000000,21.9415,22.0729,21.9415,21.9594,21086.278922853,0
+SHYD.US,D,20161020,000000,22.0052,22.0709,21.9405,21.9594,9220.2245728309,0
+SHYD.US,D,20161021,000000,22.0291,22.0639,22.0191,22.0639,7166.0401026882,0
+SHYD.US,D,20161024,000000,22.045,22.0649,21.9833,21.9902,26326.70942688,0
+SHYD.US,D,20161025,000000,22.0609,22.0729,21.9902,22.045,17946.239483407,0
+SHYD.US,D,20161026,000000,22.0549,22.0549,22.0062,22.0081,11592.832748125,0
+SHYD.US,D,20161027,000000,22.035,22.0719,21.9743,21.9833,10716.916436163,0
+SHYD.US,D,20161028,000000,21.9853,22.0619,21.9853,22.0589,5653.2763804218,0
+SHYD.US,D,20161031,000000,22.0261,22.051,21.9992,22.0281,29162.388037741,0
+SHYD.US,D,20161101,000000,22.0898,22.0898,21.9574,21.9574,14894.595268105,0
+SHYD.US,D,20161102,000000,21.9673,22.0261,21.9305,22.0081,29570.211458219,0
+SHYD.US,D,20161103,000000,22.0619,22.0619,21.9305,21.9385,12593.305966835,0
+SHYD.US,D,20161104,000000,22.0081,22.0251,21.9574,22.0171,27878.6483053,0
+SHYD.US,D,20161107,000000,21.9225,21.9385,21.8599,21.8857,28978.566151171,0
+SHYD.US,D,20161108,000000,21.8717,21.8827,21.8509,21.8509,9190.0898373276,0
+SHYD.US,D,20161109,000000,21.8688,21.8688,21.5891,21.7433,45787.72161492,0
+SHYD.US,D,20161110,000000,21.5074,21.6487,21.3402,21.4079,81090.564257053,0
+SHYD.US,D,20161111,000000,21.4039,21.4507,21.2984,21.4039,69630.324345143,0
+SHYD.US,D,20161114,000000,21.2625,21.3342,20.944,21.0196,125298.22124041,0
+SHYD.US,D,20161115,000000,21.161,21.4785,20.9958,21.4238,91288.158751375,0
+SHYD.US,D,20161116,000000,21.1082,21.3382,20.939,20.9778,39400.162179401,0
+SHYD.US,D,20161117,000000,21.137,21.137,20.9519,20.9868,72711.098804764,0
+SHYD.US,D,20161118,000000,21.137,21.147,20.7926,20.8284,78909.813897797,0
+SHYD.US,D,20161121,000000,20.9778,21.147,20.8106,21.0902,150131.25227751,0
+SHYD.US,D,20161122,000000,20.9918,21.147,20.8384,20.8564,60556.755485094,0
+SHYD.US,D,20161123,000000,21.0036,21.0106,20.8474,20.8474,33756.930710813,0
+SHYD.US,D,20161125,000000,20.936,20.9898,20.7926,20.7926,4142.5216405223,0
+SHYD.US,D,20161128,000000,21.0036,21.0296,20.7926,21.0116,78825.436638387,0
+SHYD.US,D,20161129,000000,21.0116,21.0116,20.7468,20.8106,56697.500358304,0
+SHYD.US,D,20161130,000000,20.8922,20.9698,20.5298,20.5617,54619.208099758,0
+SHYD.US,D,20161201,000000,20.5437,20.6124,20.3417,20.49,110748.16644823,0
+SHYD.US,D,20161202,000000,20.3487,20.8712,20.3487,20.8623,80484.856073436,0
+SHYD.US,D,20161205,000000,20.919,20.919,20.5298,20.5865,39698.496060883,0
+SHYD.US,D,20161206,000000,20.6473,21.0415,20.6055,21.0176,146781.27418072,0
+SHYD.US,D,20161207,000000,21.0704,21.0704,20.8583,20.9848,70373.647820891,0
+SHYD.US,D,20161208,000000,20.9938,21.0604,20.931,20.95,84580.166628337,0
+SHYD.US,D,20161209,000000,20.9071,21.0454,20.8902,20.9071,83294.417913529,0
+SHYD.US,D,20161212,000000,20.8902,20.9808,20.8165,20.8852,67492.767106774,0
+SHYD.US,D,20161213,000000,21.0266,21.0336,20.941,21.0176,47238.206883813,0
+SHYD.US,D,20161214,000000,20.942,21.1072,20.8534,20.9938,114317.123623,0
+SHYD.US,D,20161215,000000,20.8454,20.9768,20.7807,20.7996,280938.10316794,0
+SHYD.US,D,20161216,000000,20.7717,21.0444,20.7717,20.941,32278.319688784,0
+SHYD.US,D,20161219,000000,20.8165,21.0972,20.8076,21.0415,113249.34949501,0
+SHYD.US,D,20161220,000000,20.9071,21.0972,20.9071,21.0266,104832.71786893,0
+SHYD.US,D,20161221,000000,20.8534,21.134,20.8534,21.0604,95692.852590776,0
+SHYD.US,D,20161222,000000,20.945,21.152,20.945,21.0704,50122.10107148,0
+SHYD.US,D,20161223,000000,21.1072,21.1072,20.8504,20.9938,94510.566467862,0
+SHYD.US,D,20161227,000000,21.0604,21.0604,20.931,21.0126,335427.73190503,0
+SHYD.US,D,20161228,000000,21.0256,21.0774,20.945,21.0694,102619.8237918,0
+SHYD.US,D,20161229,000000,20.923,21.1152,20.8623,21.1062,172047.24091789,0
+SHYD.US,D,20161230,000000,20.9578,21.159,20.9578,21.0594,57498.079831508,0
+SHYD.US,D,20170103,000000,20.9928,21.1252,20.9838,21.0256,24938.50261136,0
+SHYD.US,D,20170104,000000,21.1978,21.2266,21.0396,21.2177,39658.316413545,0
+SHYD.US,D,20170105,000000,21.14,21.2356,21.1182,21.2356,31039.782059597,0
+SHYD.US,D,20170106,000000,21.1888,21.2286,21.0962,21.1152,19991.383532899,0
+SHYD.US,D,20170109,000000,21.1152,21.2436,21.1152,21.2157,39179.174119043,0
+SHYD.US,D,20170110,000000,21.2705,21.2884,21.1262,21.2605,36777.435699429,0
+SHYD.US,D,20170111,000000,21.152,21.3133,21.144,21.2705,79937.40837846,0
+SHYD.US,D,20170112,000000,21.2794,21.3382,21.2516,21.2605,26946.480487064,0
+SHYD.US,D,20170113,000000,21.3133,21.3601,21.2078,21.2476,81736.452088007,0
+SHYD.US,D,20170117,000000,21.2705,21.3471,21.2078,21.3302,64644.030110527,0
+SHYD.US,D,20170118,000000,21.3302,21.3461,21.2794,21.3212,50453.583162016,0
+SHYD.US,D,20170119,000000,21.2516,21.3123,21.1818,21.2436,68156.735779031,0
+SHYD.US,D,20170120,000000,21.2177,21.2864,21.1838,21.2864,86395.28219682,0
+SHYD.US,D,20170123,000000,21.2436,21.2824,21.2266,21.2266,40508.115954739,0
+SHYD.US,D,20170124,000000,21.2794,21.2794,21.2078,21.2078,45524.544924857,0
+SHYD.US,D,20170125,000000,21.2516,21.2944,21.1789,21.1789,30922.256591135,0
+SHYD.US,D,20170126,000000,21.2516,21.2516,21.144,21.2436,113002.24466388,0
+SHYD.US,D,20170127,000000,21.2356,21.2516,21.1789,21.2078,24250.426150701,0
+SHYD.US,D,20170130,000000,21.2376,21.2436,21.136,21.2266,60381.974019175,0
+SHYD.US,D,20170131,000000,21.2286,21.2516,21.1252,21.169,86644.396010314,0
+SHYD.US,D,20170201,000000,21.2306,21.2446,21.1262,21.135,99342.169060227,0
+SHYD.US,D,20170202,000000,21.17,21.2824,21.17,21.2526,45993.642307526,0
+SHYD.US,D,20170203,000000,21.1898,21.2446,21.1799,21.1799,40259.002141245,0
+SHYD.US,D,20170206,000000,21.2446,21.2446,21.2088,21.2436,26847.035859903,0
+SHYD.US,D,20170207,000000,21.1988,21.2874,21.1799,21.2874,44069.037200048,0
+SHYD.US,D,20170208,000000,21.2366,21.3143,21.2088,21.3143,13728.381004127,0
+SHYD.US,D,20170209,000000,21.2814,21.2814,21.1988,21.2526,438342.87610476,0
+SHYD.US,D,20170210,000000,21.2366,21.2715,21.2187,21.2715,15131.655187398,0
+SHYD.US,D,20170213,000000,21.2137,21.2526,21.2137,21.2266,27269.926648133,0
+SHYD.US,D,20170214,000000,21.2615,21.2874,21.17,21.2526,92907.398539086,0
+SHYD.US,D,20170215,000000,21.2038,21.2296,21.145,21.16,42006.816800438,0
+SHYD.US,D,20170216,000000,21.2346,21.2526,21.1799,21.1988,39698.496060883,0
+SHYD.US,D,20170217,000000,21.17,21.2715,21.153,21.1799,55734.193313381,0
+SHYD.US,D,20170221,000000,21.16,21.2615,21.146,21.1988,13913.20738188,0
+SHYD.US,D,20170222,000000,21.2446,21.2446,21.153,21.2366,12279.904717601,0
+SHYD.US,D,20170223,000000,21.2157,21.2814,21.17,21.2526,44782.225940293,0
+SHYD.US,D,20170224,000000,21.2366,21.2715,21.2088,21.2088,43791.797633417,0
+SHYD.US,D,20170227,000000,21.2276,21.2446,21.1848,21.1898,304492.41692851,0
+SHYD.US,D,20170228,000000,21.2715,21.2944,21.1898,21.1898,26980.633187301,0
+SHYD.US,D,20170301,000000,21.2376,21.2934,21.1818,21.1818,43992.695870105,0
+SHYD.US,D,20170302,000000,21.2008,21.3083,21.1818,21.2734,20296.748852666,0
+SHYD.US,D,20170303,000000,21.2635,21.2844,21.1918,21.1918,99362.258883896,0
+SHYD.US,D,20170306,000000,21.1918,21.2734,21.1918,21.2008,36603.658724693,0
+SHYD.US,D,20170307,000000,21.2734,21.2734,21.1818,21.2108,27090.122726297,0
+SHYD.US,D,20170308,000000,21.1918,21.2476,21.1818,21.1818,67962.868980626,0
+SHYD.US,D,20170309,000000,21.2824,21.2824,21.1818,21.1818,39458.422668041,0
+SHYD.US,D,20170310,000000,21.2197,21.2207,21.1719,21.2108,38185.732338617,0
+SHYD.US,D,20170313,000000,21.2108,21.2546,21.1818,21.2058,17191.866604641,0
+SHYD.US,D,20170314,000000,21.1918,21.2546,21.147,21.162,323859.00694531,0
+SHYD.US,D,20170315,000000,21.2108,21.2994,21.155,21.2984,23228.858617138,0
+SHYD.US,D,20170316,000000,21.2207,21.2984,21.2128,21.2286,17733.287352518,0
+SHYD.US,D,20170317,000000,21.2286,21.3083,21.2207,21.2376,45227.215534558,0
+SHYD.US,D,20170320,000000,21.2147,21.2984,21.2147,21.2874,40501.084516455,0
+SHYD.US,D,20170321,000000,21.3083,21.3083,21.2466,21.2984,14493.803285911,0
+SHYD.US,D,20170322,000000,21.2754,21.3163,21.2466,21.3163,54797.003039228,0
+SHYD.US,D,20170323,000000,21.2884,21.3163,21.2625,21.2824,32881.014398851,0
+SHYD.US,D,20170324,000000,21.3163,21.3163,21.2635,21.2734,116574.2153122,0
+SHYD.US,D,20170327,000000,21.3083,21.3242,21.2675,21.3083,74832.584184198,0
+SHYD.US,D,20170328,000000,21.3242,21.3242,21.2884,21.3023,35913.573281667,0
+SHYD.US,D,20170329,000000,21.3282,21.3541,21.2984,21.3501,30902.166767466,0
+SHYD.US,D,20170330,000000,21.3252,21.3501,21.3163,21.3342,29254.801226618,0
+SHYD.US,D,20170331,000000,21.3372,21.375,21.3342,21.367,37029.562986474,0
+SHYD.US,D,20170403,000000,21.371,21.4576,21.3362,21.3451,31560.108492622,0
+SHYD.US,D,20170404,000000,21.4307,21.4307,21.3113,21.3113,10748.055662849,0
+SHYD.US,D,20170405,000000,21.4108,21.4108,21.2854,21.3362,14417.461955969,0
+SHYD.US,D,20170406,000000,21.384,21.4019,21.3451,21.4019,53080.327606722,0
+SHYD.US,D,20170407,000000,21.4487,21.4686,21.3611,21.377,21506.156237532,0
+SHYD.US,D,20170410,000000,21.377,21.5044,21.3541,21.371,25112.279586096,0
+SHYD.US,D,20170411,000000,21.3929,21.5054,21.371,21.4208,14012.652009041,0
+SHYD.US,D,20170412,000000,21.4208,21.5044,21.4208,21.4636,13251.247691991,0
+SHYD.US,D,20170413,000000,21.4955,21.5153,21.383,21.4307,42567.322880799,0
+SHYD.US,D,20170417,000000,21.4885,21.5343,21.3879,21.5243,21755.270051026,0
+SHYD.US,D,20170418,000000,21.4895,21.5891,21.4785,21.4865,22243.45276618,0
+SHYD.US,D,20170419,000000,21.5791,21.5791,21.4208,21.4586,26143.892031493,0
+SHYD.US,D,20170420,000000,21.4865,21.5621,21.4487,21.4865,11295.503357826,0
+SHYD.US,D,20170421,000000,21.5791,21.5891,21.4586,21.5891,19368.598999164,0
+SHYD.US,D,20170424,000000,21.5621,21.5701,21.4955,21.4955,12702.79550583,0
+SHYD.US,D,20170425,000000,21.5183,21.5512,21.4955,21.5054,15288.355812015,0
+SHYD.US,D,20170426,000000,21.4686,21.5522,21.4397,21.4586,12421.537974466,0
+SHYD.US,D,20170427,000000,21.5621,21.5621,21.4586,21.5621,27086.104761563,0
+SHYD.US,D,20170428,000000,21.5443,21.5621,21.5343,21.5621,9743.5644794051,0
+SHYD.US,D,20170501,000000,21.5701,21.5781,21.4975,21.5074,6349.3887705484,0
+SHYD.US,D,20170502,000000,21.5263,21.6049,21.5163,21.5363,14675.616190114,0
+SHYD.US,D,20170503,000000,21.5163,21.6049,21.5163,21.5263,26628.056781913,0
+SHYD.US,D,20170504,000000,21.5453,21.5631,21.5263,21.5263,16260.703277588,0
+SHYD.US,D,20170505,000000,21.5453,21.599,21.5453,21.599,22449.373458786,0
+SHYD.US,D,20170508,000000,21.5443,21.6049,21.5443,21.5631,20551.889613261,0
+SHYD.US,D,20170509,000000,21.5811,21.6507,21.5631,21.6507,36812.592890849,0
+SHYD.US,D,20170510,000000,21.6507,21.6507,21.5711,21.5911,9798.8114944945,0
+SHYD.US,D,20170511,000000,21.6507,21.6507,21.5681,21.6149,11984.584309668,0
+SHYD.US,D,20170512,000000,21.6279,21.6597,21.5911,21.5911,11540.599206587,0
+SHYD.US,D,20170515,000000,21.6597,21.6597,21.5811,21.6249,13682.174409688,0
+SHYD.US,D,20170516,000000,21.6159,21.7135,21.5911,21.6507,7019.3843899054,0
+SHYD.US,D,20170517,000000,21.7185,21.7383,21.6329,21.6329,34937.207851359,0
+SHYD.US,D,20170518,000000,21.7314,21.7314,21.6249,21.6249,16491.736249781,0
+SHYD.US,D,20170519,000000,21.6935,21.7383,21.6249,21.7314,6325.2809821458,0
+SHYD.US,D,20170522,000000,21.7314,21.7643,21.7314,21.7383,19727.202351654,0
+SHYD.US,D,20170523,000000,21.6866,21.7553,21.6777,21.6777,20970.762436757,0
+SHYD.US,D,20170524,000000,21.7473,21.7473,21.6507,21.7314,9630.0569756759,0
+SHYD.US,D,20170525,000000,21.7314,21.7383,21.6866,21.7383,5126.9230002973,0
+SHYD.US,D,20170526,000000,21.7643,21.7643,21.7035,21.7473,12171.419669789,0
+SHYD.US,D,20170530,000000,21.7045,21.7423,21.7045,21.7155,10840.468851726,0
+SHYD.US,D,20170531,000000,21.7353,21.7841,21.7225,21.7841,20361.036288406,0
+SHYD.US,D,20170601,000000,21.7861,21.7931,21.7155,21.7353,13589.761220812,0
+SHYD.US,D,20170602,000000,21.7443,21.8329,21.7085,21.8239,54813.074898162,0
+SHYD.US,D,20170605,000000,21.8141,21.8329,21.7175,21.8239,17223.005831327,0
+SHYD.US,D,20170606,000000,21.8141,21.8519,21.7185,21.8419,34353.598473779,0
+SHYD.US,D,20170607,000000,21.7693,21.8489,21.7693,21.8329,12419.5289921,0
+SHYD.US,D,20170608,000000,21.8239,21.8309,21.7433,21.7543,25467.869465035,0
+SHYD.US,D,20170609,000000,21.8041,21.8041,21.6895,21.7941,20103.886545445,0
+SHYD.US,D,20170612,000000,21.7265,21.8141,21.7045,21.8141,2770.3866839381,0
+SHYD.US,D,20170613,000000,21.7941,21.7941,21.7275,21.7423,5989.7809268755,0
+SHYD.US,D,20170614,000000,21.7523,21.8877,21.7175,21.7175,27740.028521984,0
+SHYD.US,D,20170615,000000,21.8389,21.8389,21.7265,21.8041,14007.629553124,0
+SHYD.US,D,20170616,000000,21.8787,21.8787,21.8041,21.8369,9987.6558369819,0
+SHYD.US,D,20170619,000000,21.8349,21.8349,21.7523,21.7523,6300.1687025597,0
+SHYD.US,D,20170620,000000,21.8419,21.8419,21.7693,21.8329,8177.5627244162,0
+SHYD.US,D,20170621,000000,21.8091,21.8877,21.7603,21.8329,22721.590569499,0
+SHYD.US,D,20170622,000000,21.7941,21.8817,21.7861,21.8817,14756.979975973,0
+SHYD.US,D,20170623,000000,21.8339,21.8399,21.7911,21.8141,13501.365996668,0
+SHYD.US,D,20170626,000000,21.8519,21.8519,21.7941,21.8519,42674.803437428,0
+SHYD.US,D,20170627,000000,21.8419,21.8519,21.7861,21.8041,19464.025661591,0
+SHYD.US,D,20170628,000000,21.8091,21.8141,21.7603,21.7941,12960.949739975,0
+SHYD.US,D,20170629,000000,21.7603,21.819,21.7603,21.7643,9824.9282652641,0
+SHYD.US,D,20170630,000000,21.8419,21.8419,21.7603,21.7791,40565.371952196,0
+SHYD.US,D,20170703,000000,21.7693,21.8559,21.6279,21.8419,62627.011814172,0
+SHYD.US,D,20170705,000000,21.8787,21.8787,21.6995,21.7423,16470.641934929,0
+SHYD.US,D,20170706,000000,21.8519,21.8608,21.7353,21.7423,26296.574691376,0
+SHYD.US,D,20170707,000000,21.8329,21.8329,21.7353,21.8239,14674.611698931,0
+SHYD.US,D,20170710,000000,21.8329,21.8329,21.7563,21.7941,18272.699118026,0
+SHYD.US,D,20170711,000000,21.7941,21.7941,21.7693,21.7693,19487.12895881,0
+SHYD.US,D,20170712,000000,21.7871,21.8519,21.7762,21.8329,91553.344423804,0
+SHYD.US,D,20170713,000000,21.7791,21.8419,21.7603,21.7603,15443.047454266,0
+SHYD.US,D,20170714,000000,21.7603,21.8967,21.7603,21.7941,15180.875255386,0
+SHYD.US,D,20170717,000000,21.7861,21.8877,21.7791,21.7861,11066.479368001,0
+SHYD.US,D,20170718,000000,21.8329,21.8698,21.8141,21.8419,70333.468173554,0
+SHYD.US,D,20170719,000000,21.8877,21.9066,21.8329,21.8967,27794.271045891,0
+SHYD.US,D,20170720,000000,21.8967,21.9325,21.8239,21.8239,16673.549153984,0
+SHYD.US,D,20170721,000000,21.9017,21.9425,21.9017,21.9425,1261.6409264054,0
+SHYD.US,D,20170724,000000,21.9425,21.9703,21.8877,21.9325,25184.602951304,0
+SHYD.US,D,20170725,000000,21.9185,21.9773,21.8608,21.9425,12238.72057908,0
+SHYD.US,D,20170726,000000,21.9514,21.9803,21.8787,21.9773,23814.476977086,0
+SHYD.US,D,20170727,000000,21.9773,21.9773,21.8857,21.9703,10956.989829005,0
+SHYD.US,D,20170728,000000,21.8827,21.9773,21.8827,21.9693,10995.160493976,0
+SHYD.US,D,20170731,000000,21.8239,21.9325,21.7921,21.9255,17319.436984939,0
+SHYD.US,D,20170801,000000,21.7423,21.9853,21.7423,21.9614,10105.181305445,0
+SHYD.US,D,20170802,000000,21.8608,21.8967,21.8071,21.8519,27003.73648452,0
+SHYD.US,D,20170803,000000,21.8349,21.9853,21.8239,21.9007,20420.30126823,0
+SHYD.US,D,20170804,000000,21.8419,22.0032,21.8419,21.9514,16629.351541913,0
+SHYD.US,D,20170807,000000,21.9773,22.0221,21.8877,21.9853,33877.469652826,0
+SHYD.US,D,20170808,000000,21.9853,22.0928,21.8877,21.9066,25223.778107457,0
+SHYD.US,D,20170809,000000,21.9165,22.0301,21.9165,22.0032,14397.3721323,0
+SHYD.US,D,20170810,000000,22.0788,22.0788,21.8877,22.0131,31424.502182857,0
+SHYD.US,D,20170811,000000,22.0121,22.0121,21.9425,21.9932,10899.733831549,0
+SHYD.US,D,20170814,000000,22.0291,22.0788,21.9773,21.9773,10049.934290355,0
+SHYD.US,D,20170815,000000,22.0689,22.0689,21.9773,21.9773,20157.124578167,0
+SHYD.US,D,20170816,000000,22.0788,22.0788,21.9932,22.0689,9750.5959176892,0
+SHYD.US,D,20170817,000000,22.0032,22.0788,22.0032,22.0788,12361.268503459,0
+SHYD.US,D,20170818,000000,22.0032,22.0868,21.9623,21.9982,22136.976700735,0
+SHYD.US,D,20170821,000000,21.9703,22.0788,21.9703,22.0788,23426.743380277,0
+SHYD.US,D,20170822,000000,22.0599,22.0958,22.0281,22.04,8330.2453842996,0
+SHYD.US,D,20170823,000000,22.0818,22.0958,22.04,22.0958,11900.207050259,0
+SHYD.US,D,20170824,000000,22.0599,22.0868,21.9215,22.0032,44059.996779396,0
+SHYD.US,D,20170825,000000,22.0699,22.0958,22.0062,22.0221,13291.427339329,0
+SHYD.US,D,20170828,000000,21.9932,22.1575,21.9932,22.0788,33150.218036013,0
+SHYD.US,D,20170829,000000,22.1107,22.1914,22.0689,22.0689,13026.241666899,0
+SHYD.US,D,20170830,000000,22.1376,22.1854,22.0958,22.0958,20567.961472195,0
+SHYD.US,D,20170831,000000,22.2132,22.2132,22.1555,22.1575,9322.6826735421,0
+SHYD.US,D,20170901,000000,22.1575,22.2322,22.1127,22.1376,6212.7779696001,0
+SHYD.US,D,20170905,000000,22.1296,22.3088,22.1037,22.2869,9445.2305979223,0
+SHYD.US,D,20170906,000000,22.1943,22.3028,22.1894,22.259,17232.046251979,0
+SHYD.US,D,20170907,000000,22.25,22.3188,22.1973,22.259,99286.922045138,0
+SHYD.US,D,20170908,000000,22.3028,22.3028,22.1923,22.2222,36172.732006995,0
+SHYD.US,D,20170911,000000,22.25,22.25,22.1943,22.2033,20412.265338762,0
+SHYD.US,D,20170912,000000,22.2322,22.2322,22.1943,22.2222,24429.225581354,0
+SHYD.US,D,20170913,000000,22.2132,22.2869,22.1943,22.2033,25626.579072019,0
+SHYD.US,D,20170914,000000,22.2322,22.2322,22.1943,22.2132,18864.344425075,0
+SHYD.US,D,20170915,000000,22.1943,22.2391,22.1037,22.1854,15090.471048876,0
+SHYD.US,D,20170918,000000,22.1575,22.259,22.1037,22.1615,22286.645887068,0
+SHYD.US,D,20170919,000000,22.2172,22.2252,22.1515,22.1575,18015.549375065,0
+SHYD.US,D,20170920,000000,22.1774,22.259,22.051,22.2033,29930.823793076,0
+SHYD.US,D,20170921,000000,22.0868,22.2322,22.0868,22.1037,9317.6602176249,0
+SHYD.US,D,20170922,000000,22.277,22.277,22.1475,22.1774,6060.0953097166,0
+SHYD.US,D,20170925,000000,22.1336,22.1804,22.1336,22.1774,7822.9773366605,0
+SHYD.US,D,20170926,000000,22.1854,22.1854,22.1127,22.1216,68727.286771226,0
+SHYD.US,D,20170927,000000,22.1774,22.1844,22.0958,22.1037,11056.434456166,0
+SHYD.US,D,20170928,000000,22.1216,22.1854,22.1216,22.1615,6203.7375489491,0
+SHYD.US,D,20170929,000000,22.1674,22.1674,22.1127,22.1127,9664.209675913,0
+SHYD.US,D,20171002,000000,22.1854,22.2222,22.0788,22.1774,23280.087667494,0
+SHYD.US,D,20171003,000000,22.2322,22.2322,22.1236,22.1774,13002.133878497,0
+SHYD.US,D,20171004,000000,22.1674,22.1674,22.1107,22.1127,21273.114282973,0
+SHYD.US,D,20171005,000000,22.1555,22.1943,22.1167,22.1943,10470.816096219,0
+SHYD.US,D,20171006,000000,22.1037,22.1854,22.1027,22.1216,15797.632842021,0
+SHYD.US,D,20171009,000000,22.1456,22.1575,22.1157,22.1575,9481.3922805263,0
+SHYD.US,D,20171010,000000,22.1565,22.1923,22.1216,22.1575,14652.512892895,0
+SHYD.US,D,20171011,000000,22.2033,22.2033,22.1575,22.1674,35630.306767936,0
+SHYD.US,D,20171012,000000,22.1854,22.1933,22.1634,22.1774,7627.101555889,0
+SHYD.US,D,20171013,000000,22.1804,22.1943,22.1585,22.1943,16664.508733333,0
+SHYD.US,D,20171016,000000,22.1943,22.2033,22.1296,22.1296,8248.8815984407,0
+SHYD.US,D,20171017,000000,22.1575,22.2033,22.1326,22.1923,37902.465824886,0
+SHYD.US,D,20171018,000000,22.1575,22.2023,22.1296,22.1376,42457.833341803,0
+SHYD.US,D,20171019,000000,22.1575,22.2033,22.1575,22.2033,7203.2062764757,0
+SHYD.US,D,20171020,000000,22.1625,22.1674,22.1127,22.1127,12587.279019734,0
+SHYD.US,D,20171023,000000,22.1216,22.1834,22.0599,22.0788,20274.650046631,0
+SHYD.US,D,20171024,000000,22.0958,22.1475,22.05,22.1475,17569.555289616,0
+SHYD.US,D,20171025,000000,22.1007,22.1137,22.0221,22.04,50721.782307996,0
+SHYD.US,D,20171026,000000,22.0301,22.1127,22.0301,22.0689,20115.940439646,0
+SHYD.US,D,20171027,000000,22.05,22.1854,22.05,22.1037,18075.818846072,0
+SHYD.US,D,20171030,000000,22.1674,22.1943,22.1037,22.1774,14255.738875435,0
+SHYD.US,D,20171031,000000,22.1187,22.1774,22.1037,22.1475,10823.392501607,0
+SHYD.US,D,20171101,000000,22.1674,22.1674,22.1037,22.1605,14013.656500224,0
+SHYD.US,D,20171102,000000,22.2132,22.2322,22.0998,22.2322,18153.164667197,0
+SHYD.US,D,20171103,000000,22.2132,22.2222,22.1127,22.1216,12018.737009905,0
+SHYD.US,D,20171106,000000,22.1376,22.2401,22.1376,22.2222,17940.212536307,0
+SHYD.US,D,20171107,000000,22.1774,22.1774,22.1575,22.1774,32198.964885292,0
+SHYD.US,D,20171108,000000,22.25,22.25,22.1764,22.1774,33244.640207256,0
+SHYD.US,D,20171109,000000,22.2033,22.2222,22.1306,22.1943,8154.459427197,0
+SHYD.US,D,20171110,000000,22.1376,22.2023,22.0549,22.0868,55468.003149768,0
+SHYD.US,D,20171113,000000,22.1127,22.2082,22.1127,22.1774,12923.783566188,0
+SHYD.US,D,20171114,000000,22.1595,22.2033,22.05,22.1127,15575.64029048,0
+SHYD.US,D,20171115,000000,22.259,22.259,22.0868,22.2222,8287.0522634116,0
+SHYD.US,D,20171116,000000,22.1296,22.2132,22.0768,22.1296,20924.555842318,0
+SHYD.US,D,20171117,000000,22.2222,22.2222,22.1216,22.1376,27978.092932461,0
+SHYD.US,D,20171120,000000,22.1983,22.1983,22.1216,22.1216,11198.067713032,0
+SHYD.US,D,20171121,000000,22.1376,22.2252,22.1216,22.1943,9621.016555025,0
+SHYD.US,D,20171122,000000,22.1943,22.2033,22.1127,22.1475,58139.949697729,0
+SHYD.US,D,20171124,000000,22.1943,22.1943,22.1127,22.1127,4763.2971918906,0
+SHYD.US,D,20171127,000000,22.1854,22.1854,22.1037,22.1575,37752.796638553,0
+SHYD.US,D,20171128,000000,22.1436,22.1436,22.04,22.1037,37261.600449849,0
+SHYD.US,D,20171129,000000,22.0858,22.0978,22.0689,22.0689,7386.0236718624,0
+SHYD.US,D,20171130,000000,22.1216,22.1376,22.0689,22.0689,9530.612348515,0
+SHYD.US,D,20171201,000000,22.0958,22.1376,22.0958,22.1127,29494.874619461,0
+SHYD.US,D,20171204,000000,22.1674,22.1674,22.0868,22.0868,45046.407121538,0
+SHYD.US,D,20171205,000000,22.0958,22.1943,22.0868,22.1216,24359.915689696,0
+SHYD.US,D,20171206,000000,22.1575,22.2033,22.1575,22.2033,11005.20540581,0
+SHYD.US,D,20171207,000000,22.2401,22.25,22.1037,22.1475,22151.039577303,0
+SHYD.US,D,20171208,000000,22.1575,22.2033,22.0918,22.2033,10407.533151661,0
+SHYD.US,D,20171211,000000,22.0788,22.2222,22.0788,22.1037,15626.869340836,0
+SHYD.US,D,20171212,000000,22.0599,22.1296,22.0599,22.1127,46356.263624749,0
+SHYD.US,D,20171213,000000,22.0788,22.269,22.0788,22.2401,91696.986663037,0
+SHYD.US,D,20171214,000000,22.2322,22.2322,22.1127,22.1296,45209.134693256,0
+SHYD.US,D,20171215,000000,22.1854,22.2222,22.1047,22.1774,11659.129166233,0
+SHYD.US,D,20171218,000000,22.1774,22.264,22.1216,22.2322,5247.4619423105,0
+SHYD.US,D,20171219,000000,22.1674,22.1854,22.1037,22.1037,16604.239262326,0
+SHYD.US,D,20171220,000000,22.0868,22.1754,22.05,22.0599,5449.3646701827,0
+SHYD.US,D,20171221,000000,22.0788,22.1575,22.0649,22.1475,16627.342559545,0
+SHYD.US,D,20171222,000000,22.05,22.1585,22.05,22.1376,11178.982380547,0
+SHYD.US,D,20171226,000000,22.1854,22.1854,22.0868,22.1475,12394.416712514,0
+SHYD.US,D,20171227,000000,22.0928,23.1181,22.0788,22.1127,145283.57782621,0
+SHYD.US,D,20171228,000000,22.1366,22.2322,22.1366,22.1774,37309.816026654,0
+SHYD.US,D,20171229,000000,22.1037,22.2352,22.05,22.1037,63655.610786018,0
+SHYD.US,D,20180102,000000,22.2033,22.2033,22.0868,22.0868,62130.793169551,0
+SHYD.US,D,20180103,000000,22.1127,22.1684,22.1037,22.1037,30841.89729646,0
+SHYD.US,D,20180104,000000,22.1774,22.1774,22.0868,22.1037,45078.550839409,0
+SHYD.US,D,20180105,000000,22.1037,22.1854,22.0788,22.0958,73156.088399031,0
+SHYD.US,D,20180108,000000,22.0868,22.1854,22.0868,22.1127,67263.743116949,0
+SHYD.US,D,20180109,000000,22.1127,22.1525,22.0868,22.0868,9888.211209821,0
+SHYD.US,D,20180110,000000,22.0788,22.1575,22.05,22.0599,18944.703719751,0
+SHYD.US,D,20180111,000000,22.1854,22.1854,22.0788,22.0788,12781.14581814,0
+SHYD.US,D,20180112,000000,22.1774,22.1774,22.0689,22.0689,21367.536454217,0
+SHYD.US,D,20180116,000000,22.0599,22.1854,22.0599,22.1854,87691.075823463,0
+SHYD.US,D,20180117,000000,22.2023,22.2023,22.0689,22.1127,23764.252417914,0
+SHYD.US,D,20180118,000000,22.1933,22.1933,22.0788,22.1296,12227.671176061,0
+SHYD.US,D,20180119,000000,22.1634,22.1854,22.1475,22.1854,26960.543363632,0
+SHYD.US,D,20180122,000000,22.1525,22.1943,22.1127,22.1316,50837.298794092,0
+SHYD.US,D,20180123,000000,22.1376,22.25,22.1127,22.1376,23921.957533715,0
+SHYD.US,D,20180124,000000,22.1127,22.2033,22.1127,22.2033,20139.043736866,0
+SHYD.US,D,20180125,000000,22.1674,22.2212,22.1216,22.1216,22441.337529318,0
+SHYD.US,D,20180126,000000,22.1216,22.2172,22.1216,22.1674,16004.55802581,0
+SHYD.US,D,20180129,000000,22.1376,22.1774,22.0788,22.0958,84104.037807384,0
+SHYD.US,D,20180130,000000,22.1575,22.1674,22.0689,22.0788,30328.602301719,0
+SHYD.US,D,20180131,000000,22.1854,22.1943,22.0689,22.0788,22749.716322636,0
+SHYD.US,D,20180201,000000,22.1854,22.1943,22.1216,22.1216,46096.100408237,0
+SHYD.US,D,20180202,000000,22.1376,22.1854,22.0301,22.0301,19513.245729579,0
+SHYD.US,D,20180205,000000,22.0301,22.1774,22.0301,22.1475,134494.33802485,0
+SHYD.US,D,20180206,000000,22.0868,22.1854,22.0619,22.1575,90222.393605741,0
+SHYD.US,D,20180207,000000,22.1376,22.1774,22.0788,22.0868,322859.53821778,0
+SHYD.US,D,20180208,000000,22.0689,22.1774,22.0689,22.1177,43443.239192762,0
+SHYD.US,D,20180209,000000,22.0958,22.1625,22.0958,22.0958,71204.362029599,0
+SHYD.US,D,20180212,000000,22.1127,22.1475,22.1037,22.1475,7125.8604553505,0
+SHYD.US,D,20180213,000000,22.1475,22.1674,22.0958,22.1575,69045.710476378,0
+SHYD.US,D,20180214,000000,22.1376,22.1774,22.1296,22.1774,56397.157494454,0
+SHYD.US,D,20180215,000000,22.1296,22.1854,22.1216,22.1376,11207.108133683,0
+SHYD.US,D,20180216,000000,22.0868,22.1854,22.0868,22.1127,35384.206427992,0
+SHYD.US,D,20180220,000000,22.1674,22.1774,22.1674,22.1674,20831.138162258,0
+SHYD.US,D,20180221,000000,22.0868,22.1854,22.0868,22.1674,49048.299996379,0
+SHYD.US,D,20180222,000000,22.0868,22.2132,22.0868,22.1734,8027.893538083,0
+SHYD.US,D,20180223,000000,22.2222,22.251,22.1555,22.251,36593.613812859,0
+SHYD.US,D,20180226,000000,22.1774,22.27,22.1774,22.1943,54033.58973981,0
+SHYD.US,D,20180227,000000,22.1674,22.256,22.1674,22.1854,16766.966834045,0
+SHYD.US,D,20180228,000000,22.1734,22.2082,22.1734,22.2033,11258.337184038,0
+SHYD.US,D,20180301,000000,22.2411,22.251,22.1864,22.2411,27404.528466715,0
+SHYD.US,D,20180302,000000,22.2322,22.261,22.1674,22.1824,20208.353628523,0
+SHYD.US,D,20180305,000000,22.1774,22.251,22.1774,22.1774,21863.755098838,0
+SHYD.US,D,20180306,000000,22.261,22.27,22.1774,22.2033,93714.004959392,0
+SHYD.US,D,20180307,000000,22.261,22.27,22.2112,22.27,25138.396356865,0
+SHYD.US,D,20180308,000000,22.3138,22.3138,22.2411,22.2411,27073.046376178,0
+SHYD.US,D,20180309,000000,22.2292,22.3128,22.1854,22.261,23444.824221579,0
+SHYD.US,D,20180312,000000,22.261,22.271,22.1943,22.2132,25893.773726815,0
+SHYD.US,D,20180313,000000,22.2132,22.2859,22.1943,22.2322,13953.387029218,0
+SHYD.US,D,20180314,000000,22.1854,22.2322,22.1854,22.2132,27151.396688487,0
+SHYD.US,D,20180315,000000,22.1854,22.2411,22.1854,22.2033,49312.481177624,0
+SHYD.US,D,20180316,000000,22.1943,22.2411,22.1943,22.2222,6484.9950803133,0
+SHYD.US,D,20180319,000000,22.251,22.251,22.2322,22.2411,20290.721905565,0
+SHYD.US,D,20180320,000000,22.2391,22.261,22.1953,22.2322,37709.603517664,0
+SHYD.US,D,20180321,000000,22.2411,22.25,22.2222,22.2322,16841.299181619,0
+SHYD.US,D,20180322,000000,22.279,22.2978,22.2132,22.2222,64193.013569161,0
+SHYD.US,D,20180323,000000,22.278,22.278,22.1774,22.2033,34017.093927325,0
+SHYD.US,D,20180326,000000,22.1674,22.251,22.1674,22.251,14639.454507511,0
+SHYD.US,D,20180327,000000,22.27,22.2879,22.2132,22.2879,49502.330011295,0
+SHYD.US,D,20180328,000000,22.1943,22.279,22.1943,22.2372,17984.410148379,0
+SHYD.US,D,20180329,000000,22.279,22.2879,22.2411,22.2411,41744.644601558,0
+SHYD.US,D,20180402,000000,22.2978,22.3496,22.2033,22.2411,89310.315611174,0
+SHYD.US,D,20180403,000000,22.3058,22.3208,22.2322,22.279,22555.849524231,0
+SHYD.US,D,20180404,000000,22.267,22.2879,22.251,22.251,9290.5389556719,0
+SHYD.US,D,20180405,000000,22.3028,22.3198,22.261,22.261,48593.265490278,0
+SHYD.US,D,20180406,000000,22.3138,22.3606,22.2978,22.3058,41702.455971853,0
+SHYD.US,D,20180409,000000,22.2879,22.3696,22.279,22.2978,17009.049209254,0
+SHYD.US,D,20180410,000000,22.27,22.2978,22.2222,22.2928,53173.745286782,0
+SHYD.US,D,20180411,000000,22.3058,22.3426,22.281,22.3426,25651.691351605,0
+SHYD.US,D,20180412,000000,22.27,22.3327,22.27,22.279,7566.8320848823,0
+SHYD.US,D,20180413,000000,22.27,22.3327,22.27,22.2879,39774.837390825,0
+SHYD.US,D,20180416,000000,22.2988,22.3426,22.261,22.27,58698.446795723,0
+SHYD.US,D,20180417,000000,22.3228,22.3327,22.2988,22.3058,25438.739220715,0
+SHYD.US,D,20180418,000000,22.3426,22.3426,22.279,22.2879,17926.149659738,0
+SHYD.US,D,20180419,000000,22.3108,22.3974,22.279,22.3506,143047.58045187,0
+SHYD.US,D,20180420,000000,22.3656,22.3775,22.3058,22.3058,14177.388563127,0
+SHYD.US,D,20180423,000000,22.279,22.3248,22.279,22.283,8494.9819383844,0
+SHYD.US,D,20180424,000000,22.3138,22.3426,22.2978,22.3138,33254.685119091,0
+SHYD.US,D,20180425,000000,22.2889,22.3068,22.2332,22.279,36034.11222368,0
+SHYD.US,D,20180426,000000,22.3138,22.3426,22.279,22.2978,66997.552953336,0
+SHYD.US,D,20180427,000000,22.3228,22.3268,22.2978,22.3088,21722.121841973,0
+SHYD.US,D,20180430,000000,22.3327,22.3327,22.2988,22.3138,22234.412345529,0
+SHYD.US,D,20180501,000000,22.3228,22.3506,22.3098,22.3228,65627.426979119,0
+SHYD.US,D,20180502,000000,22.3785,22.4154,22.3327,22.3736,21501.133781615,0
+SHYD.US,D,20180503,000000,22.4542,22.4642,22.3736,22.4302,45053.438559823,0
+SHYD.US,D,20180504,000000,22.4542,22.473,22.3974,22.4074,68229.059144239,0
+SHYD.US,D,20180507,000000,22.5636,22.5636,22.3696,22.4642,59142.431898805,0
+SHYD.US,D,20180508,000000,22.4642,22.4642,22.4074,22.4542,22275.59648405,0
+SHYD.US,D,20180509,000000,22.474,22.5099,22.4442,22.4442,37846.214318613,0
+SHYD.US,D,20180510,000000,22.493,22.5099,22.4154,22.474,27942.93574104,0
+SHYD.US,D,20180511,000000,22.493,22.493,22.4222,22.493,37335.932797424,0
+SHYD.US,D,20180514,000000,22.502,22.5218,22.4452,22.493,34151.695745907,0
+SHYD.US,D,20180515,000000,22.4542,22.5178,22.3506,22.3785,31116.12338954,0
+SHYD.US,D,20180516,000000,22.4642,22.477,22.3984,22.4342,35450.5028461,0
+SHYD.US,D,20180517,000000,22.4642,22.473,22.4232,22.4232,34330.49517656,0
+SHYD.US,D,20180518,000000,22.474,22.483,22.4154,22.4492,34407.840997685,0
+SHYD.US,D,20180521,000000,22.474,22.474,22.3974,22.4542,49812.717786979,0
+SHYD.US,D,20180522,000000,22.4642,22.474,22.4342,22.4542,44188.571650877,0
+SHYD.US,D,20180523,000000,22.5099,22.5547,22.4442,22.502,63988.097367739,0
+SHYD.US,D,20180524,000000,22.5178,22.5547,22.474,22.5218,23448.842186313,0
+SHYD.US,D,20180525,000000,22.5577,22.5926,22.5408,22.5448,585019.68320242,0
+SHYD.US,D,20180529,000000,22.704,22.704,22.5358,22.5636,22682.415413345,0
+SHYD.US,D,20180530,000000,22.5448,22.6224,22.5099,22.5547,26123.802207824,0
+SHYD.US,D,20180531,000000,22.6941,22.6941,22.5258,22.5358,43335.758636134,0
+SHYD.US,D,20180601,000000,22.6652,22.6652,22.5488,22.5636,9623.0255373918,0
+SHYD.US,D,20180604,000000,22.5936,22.722,22.5368,22.5636,48380.313359389,0
+SHYD.US,D,20180605,000000,22.704,22.704,22.5358,22.6005,25518.094024207,0
+SHYD.US,D,20180606,000000,22.6742,22.6841,22.5547,22.5936,21292.199615459,0
+SHYD.US,D,20180607,000000,22.5936,22.6772,22.5736,22.5836,24968.637346863,0
+SHYD.US,D,20180608,000000,22.6104,22.6423,22.5636,22.6194,15224.068376274,0
+SHYD.US,D,20180611,000000,22.5836,22.6254,22.5736,22.5836,30414.988543496,0
+SHYD.US,D,20180612,000000,22.5826,22.6094,22.5547,22.6005,17182.82618399,0
+SHYD.US,D,20180613,000000,22.5547,22.5936,22.5547,22.5547,22136.976700735,0
+SHYD.US,D,20180614,000000,22.5358,22.5746,22.5358,22.5547,30309.516969234,0
+SHYD.US,D,20180615,000000,22.5577,22.6652,22.5547,22.6284,66413.943575756,0
+SHYD.US,D,20180618,000000,22.713,22.713,22.5636,22.6005,17514.308274526,0
+SHYD.US,D,20180619,000000,22.6364,22.6552,22.5736,22.6552,20801.003426755,0
+SHYD.US,D,20180620,000000,22.6552,22.6742,22.5836,22.5936,59739.099661771,0
+SHYD.US,D,20180621,000000,22.6005,22.6652,22.5945,22.6652,16351.107484098,0
+SHYD.US,D,20180622,000000,22.6493,22.6582,22.6194,22.6473,20089.823668876,0
+SHYD.US,D,20180625,000000,22.6005,22.704,22.6005,22.6284,31808.217814932,0
+SHYD.US,D,20180626,000000,22.6652,22.6941,22.6374,22.6941,9853.0540184005,0
+SHYD.US,D,20180627,000000,22.704,22.723,22.6374,22.6513,41559.818223805,0
+SHYD.US,D,20180628,000000,22.723,22.723,22.6194,22.6374,72902.956620803,0
+SHYD.US,D,20180629,000000,22.6841,22.703,22.6592,22.703,18935.663299099,0
+SHYD.US,D,20180702,000000,22.704,22.704,22.6284,22.6374,43440.225719211,0
+SHYD.US,D,20180703,000000,22.704,22.713,22.6552,22.6552,16193.402368297,0
+SHYD.US,D,20180705,000000,22.704,22.713,22.6652,22.713,32089.475346296,0
+SHYD.US,D,20180706,000000,22.6941,22.7498,22.6652,22.6652,43802.847036435,0
+SHYD.US,D,20180709,000000,22.723,22.7299,22.6941,22.723,15747.408282849,0
+SHYD.US,D,20180710,000000,22.7399,22.7877,22.7299,22.7787,62638.06121719,0
+SHYD.US,D,20180711,000000,22.7966,22.8155,22.7687,22.8155,26562.764854989,0
+SHYD.US,D,20180712,000000,22.7966,22.8474,22.7687,22.7877,85690.129386043,0
+SHYD.US,D,20180713,000000,22.7687,22.8056,22.7687,22.7877,17586.631639734,0
+SHYD.US,D,20180716,000000,22.9071,22.9071,22.7767,22.8345,56157.08410161,0
+SHYD.US,D,20180717,000000,22.8633,22.8633,22.7877,22.7877,36770.404261144,0
+SHYD.US,D,20180718,000000,22.8703,22.8703,22.7966,22.7966,11155.879083327,0
+SHYD.US,D,20180719,000000,22.8533,22.8533,22.7697,22.7787,50521.88856249,0
+SHYD.US,D,20180720,000000,22.8056,22.8155,22.7877,22.8016,25290.074525565,0
+SHYD.US,D,20180723,000000,22.8255,22.8255,22.7498,22.7877,41822.994913867,0
+SHYD.US,D,20180724,000000,22.7588,22.7966,22.7498,22.7787,36119.493974273,0
+SHYD.US,D,20180725,000000,22.8155,22.8155,22.7687,22.7787,29090.064672533,0
+SHYD.US,D,20180726,000000,22.7787,22.7966,22.7687,22.7966,37260.595958666,0
+SHYD.US,D,20180727,000000,22.8155,22.8185,22.7966,22.8155,34938.212342543,0
+SHYD.US,D,20180730,000000,22.7966,22.8255,22.7299,22.7299,86805.114599665,0
+SHYD.US,D,20180731,000000,22.7877,22.8056,22.7319,22.8056,35951.743946638,0
+SHYD.US,D,20180801,000000,22.7966,22.7966,22.6941,22.7399,41003.330108177,0
+SHYD.US,D,20180802,000000,22.8056,22.8155,22.7588,22.7787,28946.422433301,0
+SHYD.US,D,20180803,000000,22.8056,22.8056,22.7498,22.7687,21794.445207181,0
+SHYD.US,D,20180806,000000,22.7687,22.7966,22.7588,22.7966,35397.264813377,0
+SHYD.US,D,20180807,000000,22.7966,22.8056,22.7399,22.7498,41529.683488302,0
+SHYD.US,D,20180808,000000,22.7747,22.7787,22.7399,22.7399,26497.472928065,0
+SHYD.US,D,20180809,000000,22.7966,22.7966,22.6941,22.7687,83070.416379621,0
+SHYD.US,D,20180810,000000,22.7399,22.7787,22.7399,22.7787,22431.292617484,0
+SHYD.US,D,20180813,000000,22.7787,22.7877,22.7498,22.7877,23601.524846196,0
+SHYD.US,D,20180814,000000,22.7877,22.8255,22.7598,22.8255,15702.206179594,0
+SHYD.US,D,20180815,000000,22.7877,22.8703,22.7787,22.8345,19961.248797396,0
+SHYD.US,D,20180816,000000,22.8444,22.8633,22.7498,22.8056,118299.93116537,0
+SHYD.US,D,20180817,000000,22.8046,22.8056,22.714,22.7787,50508.830177106,0
+SHYD.US,D,20180820,000000,22.7827,22.7966,22.7588,22.7687,25794.329099654,0
+SHYD.US,D,20180821,000000,22.7498,22.7867,22.7498,22.7687,10049.934290355,0
+SHYD.US,D,20180822,000000,22.7787,22.8633,22.7399,22.8633,24053.545878745,0
+SHYD.US,D,20180823,000000,22.8703,22.8703,22.8056,22.8155,36059.224503266,0
+SHYD.US,D,20180824,000000,22.8703,22.8703,22.7787,22.8345,17891.996959502,0
+SHYD.US,D,20180827,000000,22.8345,22.8444,22.7399,22.7399,72224.925071978,0
+SHYD.US,D,20180828,000000,22.7877,22.7877,22.7498,22.7807,13387.858492939,0
+SHYD.US,D,20180829,000000,22.7966,22.8006,22.7498,22.7588,51958.310954815,0
+SHYD.US,D,20180830,000000,22.7966,22.8056,22.7588,22.7787,38993.343250106,0
+SHYD.US,D,20180831,000000,22.7498,22.7877,22.7498,22.7877,26090.65399877,0
+SHYD.US,D,20180904,000000,22.8056,22.8056,22.7787,22.7877,25088.171797693,0
+SHYD.US,D,20180905,000000,22.8135,22.8155,22.7399,22.7399,15189.915676038,0
+SHYD.US,D,20180906,000000,22.7906,22.8155,22.7668,22.8056,23777.310803298,0
+SHYD.US,D,20180907,000000,22.7877,22.8036,22.7787,22.7787,21363.518489483,0
+SHYD.US,D,20180910,000000,22.7787,22.7966,22.7687,22.7687,37193.295049375,0
+SHYD.US,D,20180911,000000,22.7687,22.7787,22.7399,22.7399,109987.76662236,0
+SHYD.US,D,20180912,000000,22.713,22.7588,22.713,22.7399,15609.792990717,0
+SHYD.US,D,20180913,000000,22.7687,22.7877,22.7498,22.7658,22863.223826364,0
+SHYD.US,D,20180914,000000,22.7687,22.7687,22.7399,22.7399,21277.132247707,0
+SHYD.US,D,20180917,000000,22.7498,22.7588,22.7399,22.7399,27595.381791569,0
+SHYD.US,D,20180918,000000,22.7399,22.7578,22.6941,22.6941,67661.521625593,0
+SHYD.US,D,20180919,000000,22.6742,22.704,22.6652,22.6652,18741.796500695,0
+SHYD.US,D,20180920,000000,22.704,22.713,22.6473,22.704,25017.857414851,0
+SHYD.US,D,20180921,000000,22.704,22.704,22.6662,22.6891,7500.535666775,0
+SHYD.US,D,20180924,000000,22.6831,22.704,22.6284,22.6552,12740.966170802,0
+SHYD.US,D,20180925,000000,22.6742,22.6742,22.5816,22.5995,20691.51388776,0
+SHYD.US,D,20180926,000000,22.5916,22.6652,22.5916,22.6652,27011.772413987,0
+SHYD.US,D,20180927,000000,22.6184,22.6742,22.6184,22.6503,17509.285818609,0
+SHYD.US,D,20180928,000000,22.6473,22.6841,22.6473,22.6841,24275.538430287,0
+SHYD.US,D,20181001,000000,22.6284,22.6841,22.6284,22.6374,27696.835401096,0
+SHYD.US,D,20181002,000000,22.6642,22.6742,22.6433,22.6652,28826.887982471,0
+SHYD.US,D,20181003,000000,22.6841,22.6841,22.6374,22.6423,26283.516305991,0
+SHYD.US,D,20181004,000000,22.6552,22.6552,22.5916,22.5995,53654.896563652,0
+SHYD.US,D,20181005,000000,22.5995,22.6184,22.506,22.5238,68662.999335486,0
+SHYD.US,D,20181008,000000,22.6264,22.6264,22.5577,22.5626,15029.197086687,0
+SHYD.US,D,20181009,000000,22.5916,22.6184,22.5527,22.6184,34087.408310166,0
+SHYD.US,D,20181010,000000,22.6284,22.6284,22.506,22.5158,303342.27452347,0
+SHYD.US,D,20181011,000000,22.5158,22.5816,22.5158,22.5716,54249.555344251,0
+SHYD.US,D,20181012,000000,22.5158,22.5766,22.506,22.5158,50082.925915326,0
+SHYD.US,D,20181015,000000,22.5527,22.5626,22.498,22.506,27559.220108964,0
+SHYD.US,D,20181016,000000,22.5418,22.5626,22.5099,22.5268,12454.68618352,0
+SHYD.US,D,20181017,000000,22.5626,22.5916,22.5338,22.5626,45703.344355511,0
+SHYD.US,D,20181018,000000,22.489,22.5428,22.48,22.498,33432.480058561,0
+SHYD.US,D,20181019,000000,22.5368,22.5438,22.498,22.5109,12817.307500743,0
+SHYD.US,D,20181022,000000,22.5527,22.5626,22.5398,22.5527,13161.847976664,0
+SHYD.US,D,20181023,000000,22.5816,22.5916,22.5228,22.5816,265868.72643391,0
+SHYD.US,D,20181024,000000,22.506,22.5916,22.506,22.5288,30901.162276282,0
+SHYD.US,D,20181025,000000,22.5816,22.5816,22.5338,22.5816,12448.659236419,0
+SHYD.US,D,20181026,000000,22.6084,22.6084,22.5527,22.5527,55229.938739292,0
+SHYD.US,D,20181029,000000,22.5816,22.5876,22.5158,22.5158,16302.891907293,0
+SHYD.US,D,20181030,000000,22.5168,22.5716,22.5158,22.5577,19007.986664307,0
+SHYD.US,D,20181031,000000,22.5716,22.5716,22.506,22.506,24679.343886032,0
+SHYD.US,D,20181101,000000,22.5079,22.5428,22.489,22.498,21975.253620201,0
+SHYD.US,D,20181102,000000,22.5208,22.5208,22.4214,22.4214,36492.160203331,0
+SHYD.US,D,20181105,000000,22.479,22.506,22.479,22.48,14053.836147562,0
+SHYD.US,D,20181106,000000,22.504,22.5238,22.4642,22.489,48790.145762234,0
+SHYD.US,D,20181107,000000,22.498,22.5428,22.48,22.5198,79205.134305729,0
+SHYD.US,D,20181108,000000,22.5158,22.5428,22.498,22.506,28286.471725778,0
+SHYD.US,D,20181109,000000,22.5527,22.5716,22.5158,22.5527,25237.840984026,0
+SHYD.US,D,20181112,000000,22.498,22.5916,22.498,22.5816,36333.450596346,0
+SHYD.US,D,20181113,000000,22.5537,22.5816,22.5338,22.5428,12152.334337303,0
+SHYD.US,D,20181114,000000,22.5716,22.5716,22.5338,22.5626,15537.469625509,0
+SHYD.US,D,20181115,000000,22.5158,22.5626,22.506,22.5158,15772.520562435,0
+SHYD.US,D,20181116,000000,22.5158,22.5527,22.506,22.5158,22721.590569499,0
+SHYD.US,D,20181119,000000,22.498,22.5238,22.489,22.5238,22799.940881808,0
+SHYD.US,D,20181120,000000,22.5408,22.5626,22.506,22.5626,38750.256383713,0
+SHYD.US,D,20181121,000000,22.5626,22.6164,22.5626,22.6084,55737.206786931,0
+SHYD.US,D,20181123,000000,22.6184,22.6552,22.5626,22.6552,4440.8555220051,0
+SHYD.US,D,20181126,000000,22.714,22.714,22.5995,22.6035,20611.154593084,0
+SHYD.US,D,20181127,000000,22.6374,22.6652,22.5527,22.6473,8129.3471476109,0
+SHYD.US,D,20181128,000000,22.5527,22.6851,22.5527,22.6752,22428.279143934,0
+SHYD.US,D,20181129,000000,22.714,22.714,22.6084,22.6284,64000.15126194,0
+SHYD.US,D,20181130,000000,22.705,22.714,22.6453,22.705,28800.771211702,0
+SHYD.US,D,20181203,000000,22.6712,22.723,22.6383,22.714,33930.707685549,0
+SHYD.US,D,20181204,000000,22.7409,22.7598,22.6851,22.6851,35674.504380007,0
+SHYD.US,D,20181206,000000,22.7697,22.7976,22.7309,22.7877,57577.434635,0
+SHYD.US,D,20181207,000000,22.7598,22.7797,22.723,22.7797,25067.077482841,0
+SHYD.US,D,20181210,000000,22.6851,22.7877,22.6851,22.705,36875.875835406,0
+SHYD.US,D,20181211,000000,22.698,22.7598,22.6851,22.6951,21843.665275169,0
+SHYD.US,D,20181212,000000,22.6752,22.7309,22.6752,22.705,94198.169709812,0
+SHYD.US,D,20181213,000000,22.7309,22.7498,22.6652,22.7498,31735.894449725,0
+SHYD.US,D,20181214,000000,22.708,22.7498,22.6951,22.7309,42412.631238548,0
+SHYD.US,D,20181217,000000,22.7498,22.7498,22.705,22.719,30326.593319352,0
+SHYD.US,D,20181218,000000,22.7498,22.7697,22.714,22.7697,21743.216156825,0
+SHYD.US,D,20181219,000000,22.7697,22.7697,22.6851,22.714,113475.36001128,0
+SHYD.US,D,20181220,000000,22.7498,22.7697,22.7409,22.7598,50633.387083853,0
+SHYD.US,D,20181221,000000,22.7409,22.7976,22.7409,22.7877,44163.459371291,0
+SHYD.US,D,20181224,000000,22.7498,22.7976,22.7498,22.7737,9972.5884692303,0
+SHYD.US,D,20181226,000000,22.7498,22.7976,22.7498,22.7976,22447.364476419,0
+SHYD.US,D,20181227,000000,22.8265,22.8454,22.7777,22.8454,517734.84577062,0
+SHYD.US,D,20181228,000000,22.7797,22.8922,22.7797,22.8683,238385.84765489,0
+SHYD.US,D,20181231,000000,22.7976,22.9021,22.7976,22.8454,89951.180986211,0
+SHYD.US,D,20190102,000000,22.9191,22.9191,22.8265,22.8882,22162.088980321,0
+SHYD.US,D,20190103,000000,22.9091,22.9479,22.8653,22.9191,36416.823364573,0
+SHYD.US,D,20190104,000000,22.9021,22.9091,22.8653,22.8733,13094.547067373,0
+SHYD.US,D,20190107,000000,22.928,22.928,22.8733,22.9191,53768.404067381,0
+SHYD.US,D,20190108,000000,22.938,22.938,22.8832,22.8922,12608.373334587,0
+SHYD.US,D,20190109,000000,22.8832,22.9091,22.8553,22.8922,35171.254297102,0
+SHYD.US,D,20190110,000000,22.8733,22.9091,22.8553,22.9091,434139.08050206,0
+SHYD.US,D,20190111,000000,22.8733,22.9569,22.8733,22.9479,63779.163201583,0
+SHYD.US,D,20190114,000000,22.9669,22.9669,22.9091,22.9569,38431.832678561,0
+SHYD.US,D,20190115,000000,22.9669,22.9669,22.9191,22.9569,37296.757641269,0
+SHYD.US,D,20190116,000000,22.928,22.9669,22.928,22.9669,109985.75764,0
+SHYD.US,D,20190117,000000,22.9021,22.9669,22.9021,22.9669,38991.334267739,0
+SHYD.US,D,20190118,000000,22.9191,22.9987,22.9191,22.938,78926.890247915,0
+SHYD.US,D,20190122,000000,23.0236,23.0236,22.928,22.928,88681.504130338,0
+SHYD.US,D,20190123,000000,22.9599,22.9768,22.928,22.9519,43571.814064243,0
+SHYD.US,D,20190124,000000,22.938,22.9867,22.938,22.9669,53681.013334421,0
+SHYD.US,D,20190125,000000,22.9569,22.9639,22.9091,22.938,38803.494416435,0
+SHYD.US,D,20190128,000000,22.9659,22.9738,22.9479,22.9629,41127.887014924,0
+SHYD.US,D,20190129,000000,22.9709,22.9917,22.9479,22.9917,24085.689596616,0
+SHYD.US,D,20190130,000000,22.9977,23.0137,22.9479,22.9977,54263.618220818,0
+SHYD.US,D,20190131,000000,23.0077,23.0903,22.9867,23.0813,43753.626968446,0
+SHYD.US,D,20190201,000000,23.0713,23.0713,23.0157,23.0425,33682.598363239,0
+SHYD.US,D,20190204,000000,23.0335,23.0425,22.9957,23.0236,20283.690467281,0
+SHYD.US,D,20190205,000000,23.0037,23.0525,23.0037,23.0425,41852.125158187,0
+SHYD.US,D,20190206,000000,23.0206,23.0395,22.9957,22.9957,83148.76669193,0
+SHYD.US,D,20190207,000000,23.0525,23.0853,23.0285,23.0674,27989.142335479,0
+SHYD.US,D,20190208,000000,23.0813,23.0913,23.0625,23.0913,56643.257834397,0
+SHYD.US,D,20190211,000000,23.0813,23.0913,23.0047,23.0625,38388.639557673,0
+SHYD.US,D,20190212,000000,23.0813,23.0913,23.0335,23.0813,30742.452669298,0
+SHYD.US,D,20190213,000000,23.0813,23.0913,23.0335,23.0813,109856.17827733,0
+SHYD.US,D,20190214,000000,23.0953,23.1083,23.0137,23.0335,46202.576473682,0
+SHYD.US,D,20190215,000000,23.0983,23.0983,23.0236,23.0236,126567.89809628,0
+SHYD.US,D,20190219,000000,23.0983,23.1281,23.0335,23.0983,31406.421341554,0
+SHYD.US,D,20190220,000000,23.157,23.157,23.0713,23.0983,94011.334349691,0
+SHYD.US,D,20190221,000000,23.1281,23.1281,23.0883,23.1281,36759.354858127,0
+SHYD.US,D,20190222,000000,23.0913,23.1471,23.0913,23.0913,25063.059518106,0
+SHYD.US,D,20190225,000000,23.1371,23.157,23.1083,23.1281,11107.663506522,0
+SHYD.US,D,20190226,000000,23.157,23.1849,23.1331,23.1669,69801.087846328,0
+SHYD.US,D,20190227,000000,23.1759,23.1759,23.1151,23.1759,20175.205419469,0
+SHYD.US,D,20190228,000000,23.1669,23.1759,23.1093,23.1411,17163.740851505,0
+SHYD.US,D,20190301,000000,23.1759,23.2047,23.1281,23.1669,69968.837873963,0
+SHYD.US,D,20190304,000000,23.1759,23.1949,23.1371,23.1669,34584.631445971,0
+SHYD.US,D,20190305,000000,23.156,23.1759,23.0983,23.1759,33694.65225744,0
+SHYD.US,D,20190306,000000,23.1729,23.1849,23.1371,23.1471,23406.653556608,0
+SHYD.US,D,20190307,000000,23.1949,23.2327,23.1471,23.2327,37850.232283346,0
+SHYD.US,D,20190308,000000,23.2227,23.2426,23.1869,23.2426,20105.895527811,0
+SHYD.US,D,20190311,000000,23.2426,23.2426,23.1849,23.2137,11672.187551617,0
+SHYD.US,D,20190312,000000,23.2367,23.2625,23.2047,23.2625,28159.905836665,0
+SHYD.US,D,20190313,000000,23.1669,23.2525,23.1669,23.2525,44491.927988277,0
+SHYD.US,D,20190314,000000,23.1849,23.2625,23.157,23.2047,32810.700016009,0
+SHYD.US,D,20190315,000000,23.2197,23.2904,23.1949,23.2904,26736.541829724,0
+SHYD.US,D,20190318,000000,23.3003,23.3003,23.2137,23.2625,22767.797163937,0
+SHYD.US,D,20190319,000000,23.2904,23.3003,23.2227,23.2426,30503.383767639,0
+SHYD.US,D,20190320,000000,23.2904,23.3113,23.2327,23.3003,62153.89646677,0
+SHYD.US,D,20190321,000000,23.3541,23.3541,23.2904,23.2904,42165.526407422,0
+SHYD.US,D,20190322,000000,23.3073,23.383,23.3073,23.3641,20201.322190238,0
+SHYD.US,D,20190325,000000,23.383,23.383,23.3173,23.383,19256.095986618,0
+SHYD.US,D,20190326,000000,23.383,23.4208,23.3362,23.3641,53381.674961755,0
+SHYD.US,D,20190327,000000,23.383,23.4457,23.3711,23.4129,53550.429480573,0
+SHYD.US,D,20190328,000000,23.383,23.4696,23.383,23.4397,60111.765890829,0
+SHYD.US,D,20190329,000000,23.4208,23.4786,23.383,23.4308,149221.18326531,0
+SHYD.US,D,20190401,000000,23.4596,23.4786,23.4148,23.4696,104840.7537984,0
+SHYD.US,D,20190402,000000,23.4786,23.4786,23.4397,23.4596,37920.546666187,0
+SHYD.US,D,20190403,000000,23.4497,23.4596,23.4308,23.4497,95342.285167754,0
+SHYD.US,D,20190404,000000,23.4377,23.4497,23.4208,23.4497,92216.308604877,0
+SHYD.US,D,20190405,000000,23.4158,23.4696,23.4129,23.4596,154931.71564319,0
+SHYD.US,D,20190408,000000,23.4328,23.4596,23.4029,23.4596,62737.505844351,0
+SHYD.US,D,20190409,000000,23.4596,23.4596,23.4308,23.4596,45173.977501836,0
+SHYD.US,D,20190410,000000,23.4875,23.4875,23.4308,23.4746,63529.044896905,0
+SHYD.US,D,20190411,000000,23.4696,23.5074,23.4497,23.4786,50202.460366155,0
+SHYD.US,D,20190412,000000,23.4308,23.4786,23.4308,23.4547,74794.413519227,0
+SHYD.US,D,20190415,000000,23.4397,23.4696,23.4397,23.4547,61096.167250604,0
+SHYD.US,D,20190416,000000,23.4726,23.4825,23.4308,23.4308,48821.28498892,0
+SHYD.US,D,20190417,000000,23.4616,23.4696,23.4308,23.4308,31507.874951083,0
+SHYD.US,D,20190418,000000,23.4029,23.4786,23.4029,23.4786,63556.166158858,0
+SHYD.US,D,20190422,000000,23.4696,23.4786,23.4298,23.4308,50115.069633195,0
+SHYD.US,D,20190423,000000,23.4786,23.5174,23.4696,23.4975,61868.620970672,0
+SHYD.US,D,20190424,000000,23.4786,23.4975,23.4497,23.4875,29714.858188635,0
+SHYD.US,D,20190425,000000,23.5074,23.5104,23.4855,23.5024,70090.38130716,0
+SHYD.US,D,20190426,000000,23.5462,23.5462,23.4875,23.5263,104329.46778603,0
+SHYD.US,D,20190429,000000,23.5263,23.5263,23.4596,23.4696,36510.241044633,0
+SHYD.US,D,20190430,000000,23.4786,23.5462,23.4497,23.4975,41436.265808241,0
+SHYD.US,D,20190501,000000,23.5174,23.5652,23.4875,23.4875,27843.49111388,0
+SHYD.US,D,20190502,000000,23.4875,23.5652,23.4875,23.4975,39040.554335727,0
+SHYD.US,D,20190503,000000,23.5114,23.5652,23.5114,23.5562,37333.923815057,0
+SHYD.US,D,20190506,000000,23.614,23.614,23.5363,23.5851,33814.186708269,0
+SHYD.US,D,20190507,000000,23.594,23.614,23.5592,23.5851,27293.029945352,0
+SHYD.US,D,20190508,000000,23.6318,23.6418,23.5652,23.6239,40283.109929648,0
+SHYD.US,D,20190509,000000,23.6518,23.6518,23.609,23.6518,55609.636406633,0
+SHYD.US,D,20190510,000000,23.6618,23.6618,23.6229,23.6239,29252.792244251,0
+SHYD.US,D,20190513,000000,23.6707,23.6896,23.6418,23.6796,27024.830799373,0
+SHYD.US,D,20190514,000000,23.7264,23.7264,23.6707,23.6896,43857.08956034,0
+SHYD.US,D,20190515,000000,23.6796,23.7164,23.6707,23.6796,26767.681056411,0
+SHYD.US,D,20190516,000000,23.7076,23.7164,23.6796,23.7164,51919.135798661,0
+SHYD.US,D,20190517,000000,23.7076,23.7464,23.6996,23.7264,19401.747208217,0
+SHYD.US,D,20190520,000000,23.7464,23.7464,23.7076,23.7364,43860.103033892,0
+SHYD.US,D,20190521,000000,23.7752,23.7752,23.7076,23.7464,28958.476327502,0
+SHYD.US,D,20190522,000000,23.7364,23.7563,23.7264,23.7514,7804.8964953585,0
+SHYD.US,D,20190523,000000,23.7076,23.7752,23.7076,23.7622,23582.439513711,0
+SHYD.US,D,20190524,000000,23.813,23.813,23.7164,23.7932,38427.814713827,0
+SHYD.US,D,20190528,000000,23.7852,23.7932,23.7464,23.7932,28050.416297669,0
+SHYD.US,D,20190529,000000,23.7563,23.7932,23.7563,23.7842,13785.637001583,0
+SHYD.US,D,20190530,000000,23.7932,23.803,23.7652,23.8012,5787.8781990033,0
+SHYD.US,D,20190531,000000,23.841,23.841,23.7932,23.841,34391.769138749,0
+SHYD.US,D,20190603,000000,23.845,23.8878,23.837,23.8878,39936.560471359,0
+SHYD.US,D,20190604,000000,23.8508,23.8878,23.822,23.8778,115620.95317912,0
+SHYD.US,D,20190605,000000,23.8878,23.8878,23.803,23.8708,36654.887775048,0
+SHYD.US,D,20190606,000000,23.803,23.8778,23.803,23.8738,37731.7023237,0
+SHYD.US,D,20190607,000000,23.8878,23.8976,23.8608,23.8976,48758.002044363,0
+SHYD.US,D,20190610,000000,23.831,23.8828,23.831,23.831,44207.656983363,0
+SHYD.US,D,20190611,000000,23.822,23.8778,23.822,23.8608,33887.51456466,0
+SHYD.US,D,20190612,000000,23.8778,23.8778,23.8508,23.8778,18442.458128029,0
+SHYD.US,D,20190613,000000,23.8878,23.8878,23.8588,23.8778,8075.1046237049,0
+SHYD.US,D,20190614,000000,23.8608,23.8778,23.831,23.8608,26317.669006228,0
+SHYD.US,D,20190617,000000,23.8976,23.8976,23.8508,23.8778,42409.617764998,0
+SHYD.US,D,20190618,000000,23.9066,23.9066,23.8708,23.8878,23404.644574241,0
+SHYD.US,D,20190619,000000,23.8878,23.9066,23.8608,23.9066,38770.346207382,0
+SHYD.US,D,20190620,000000,23.9066,23.9066,23.8708,23.9066,35374.161516157,0
+SHYD.US,D,20190621,000000,23.822,23.9066,23.822,23.9066,44483.89205881,0
+SHYD.US,D,20190624,000000,23.8927,23.9266,23.8878,23.8878,73974.748713537,0
+SHYD.US,D,20190625,000000,23.8966,23.9266,23.8878,23.9166,37190.281575825,0
+SHYD.US,D,20190626,000000,23.9464,23.9464,23.9066,23.9106,31185.433281197,0
+SHYD.US,D,20190627,000000,23.8976,23.9564,23.8878,23.9564,35497.713931722,0
+SHYD.US,D,20190628,000000,23.9286,23.9464,23.9066,23.9464,19711.130492718,0
+SHYD.US,D,20190701,000000,23.9066,23.9564,23.9066,23.9564,31247.71173457,0
+SHYD.US,D,20190702,000000,23.9564,23.9664,23.9196,23.9464,32909.140151987,0
+SHYD.US,D,20190703,000000,23.9564,23.9664,23.8708,23.9664,31826.298656235,0
+SHYD.US,D,20190705,000000,23.8708,23.9266,23.8708,23.9266,9338.7545324772,0
+SHYD.US,D,20190708,000000,23.9664,23.9664,23.8878,23.8976,108484.04332075,0
+SHYD.US,D,20190709,000000,23.9664,23.9763,23.9266,23.9763,26571.805275639,0
+SHYD.US,D,20190710,000000,24.0052,24.0052,23.9783,23.9952,48973.967648804,0
+SHYD.US,D,20190711,000000,23.9365,23.9952,23.9365,23.9564,39335.87474366,0
+SHYD.US,D,20190712,000000,23.9564,23.9952,23.9365,23.9952,65782.118621369,0
+SHYD.US,D,20190715,000000,23.9664,23.9853,23.9664,23.9853,11235.233886819,0
+SHYD.US,D,20190716,000000,23.9365,24.0052,23.9365,23.9952,72985.324897845,0
+SHYD.US,D,20190717,000000,23.9464,24.0152,23.9464,24.0052,39733.653252304,0
+SHYD.US,D,20190718,000000,24.035,24.035,23.9793,24.0251,15747.408282849,0
+SHYD.US,D,20190719,000000,24.035,24.035,23.9853,24.0152,21718.103877239,0
+SHYD.US,D,20190722,000000,24.0152,24.0201,23.9853,24.0102,15610.7974819,0
+SHYD.US,D,20190723,000000,23.9992,24.0152,23.9763,23.9952,18811.106392353,0
+SHYD.US,D,20190724,000000,24.0162,24.038,24.0052,24.035,22411.202793815,0
+SHYD.US,D,20190725,000000,24.0251,24.0311,23.9952,24.0251,9189.0853461441,0
+SHYD.US,D,20190726,000000,24.044,24.054,24.036,24.054,21140.521446758,0
+SHYD.US,D,20190729,000000,24.0301,24.0629,24.0301,24.054,11067.483859184,0
+SHYD.US,D,20190730,000000,24.058,24.0769,24.054,24.0729,13483.285155366,0
+SHYD.US,D,20190731,000000,24.0818,24.0908,24.044,24.0729,57833.579886778,0
+SHYD.US,D,20190801,000000,24.044,24.1376,24.044,24.0998,34297.346967506,0
+SHYD.US,D,20190802,000000,24.1476,24.1476,24.0998,24.1476,41599.997871143,0
+SHYD.US,D,20190805,000000,24.1864,24.1864,24.1476,24.1864,51949.270534164,0
+SHYD.US,D,20190806,000000,24.1963,24.2252,24.1714,24.2162,39191.228013244,0
+SHYD.US,D,20190807,000000,24.2919,24.2919,24.2063,24.2441,66311.485475044,0
+SHYD.US,D,20190808,000000,24.3108,24.3108,24.2162,24.2541,32609.801779321,0
+SHYD.US,D,20190809,000000,24.2252,24.2541,24.2252,24.2342,34289.311038038,0
+SHYD.US,D,20190812,000000,24.3108,24.3108,24.273,24.2919,38406.720398975,0
+SHYD.US,D,20190813,000000,24.2342,24.2919,24.2342,24.2829,61725.983222623,0
+SHYD.US,D,20190814,000000,24.3307,24.4472,24.2919,24.3108,127802.41776074,0
+SHYD.US,D,20190815,000000,24.3606,24.3895,24.3327,24.3795,43926.399451998,0
+SHYD.US,D,20190816,000000,24.3995,24.3995,24.3407,24.3606,51221.014426168,0
+SHYD.US,D,20190819,000000,24.4283,24.4283,24.3407,24.3705,45236.25595521,0
+SHYD.US,D,20190820,000000,24.4283,24.4283,24.3795,24.3895,28803.784685252,0
+SHYD.US,D,20190821,000000,24.3895,24.3895,24.3307,24.3705,32290.373582985,0
+SHYD.US,D,20190822,000000,24.3207,24.3795,24.3207,24.3705,26984.651152035,0
+SHYD.US,D,20190823,000000,24.3606,24.3995,24.3507,24.3895,23476.967939449,0
+SHYD.US,D,20190826,000000,24.3705,24.3795,24.3108,24.3207,68093.452834474,0
+SHYD.US,D,20190827,000000,24.3995,24.3995,24.3606,24.3895,24551.773505734,0
+SHYD.US,D,20190828,000000,24.3507,24.3995,24.3507,24.3507,31761.006729311,0
+SHYD.US,D,20190829,000000,24.3407,24.3895,24.3407,24.3895,36426.868276407,0
+SHYD.US,D,20190830,000000,24.3705,24.4183,24.3705,24.3995,54076.782860698,0
+SHYD.US,D,20190903,000000,24.3507,24.4143,24.1665,24.3945,106663.90529635,0
+SHYD.US,D,20190904,000000,24.2919,24.4183,24.2919,24.4183,74567.398511769,0
+SHYD.US,D,20190905,000000,24.3895,24.3995,24.3507,24.3795,44645.615139344,0
+SHYD.US,D,20190906,000000,24.3407,24.3995,24.3407,24.3795,25762.185381784,0
+SHYD.US,D,20190909,000000,24.3705,24.3705,24.3108,24.3407,54423.332318986,0
+SHYD.US,D,20190910,000000,24.3457,24.3606,24.2829,24.3207,118467.681193,0
+SHYD.US,D,20190911,000000,24.3407,24.3507,24.273,24.3009,30835.870349358,0
+SHYD.US,D,20190912,000000,24.3108,24.3108,24.2342,24.263,35324.941448169,0
+SHYD.US,D,20190913,000000,24.263,24.263,24.1565,24.2252,127758.22014867,0
+SHYD.US,D,20190916,000000,24.2053,24.2053,24.1565,24.1854,56191.236801848,0
+SHYD.US,D,20190917,000000,24.1754,24.1854,24.1097,24.1754,50042.746267988,0
+SHYD.US,D,20190918,000000,24.2053,24.2252,24.1466,24.2153,75020.424035502,0
+SHYD.US,D,20190919,000000,24.2431,24.263,24.2123,24.2441,60411.104263495,0
+SHYD.US,D,20190920,000000,24.2541,24.263,24.2252,24.2541,44535.121109165,0
+SHYD.US,D,20190923,000000,24.2441,24.3108,24.2342,24.273,25045.983167989,0
+SHYD.US,D,20190924,000000,24.3207,24.3207,24.273,24.3108,51284.297370724,0
+SHYD.US,D,20190925,000000,24.2829,24.3009,24.2541,24.273,99788.163145677,0
+SHYD.US,D,20190926,000000,24.2919,24.2919,24.2441,24.273,33274.77494276,0
+SHYD.US,D,20190927,000000,24.2919,24.2919,24.2541,24.2541,99604.341259107,0
+SHYD.US,D,20190930,000000,24.273,24.2829,24.2342,24.2829,121268.20261244,0
+SHYD.US,D,20191001,000000,24.2441,24.3009,24.2153,24.2869,84085.956966083,0
+SHYD.US,D,20191002,000000,24.2919,24.3695,24.2829,24.3009,51560.532446172,0
+SHYD.US,D,20191003,000000,24.2989,24.3497,24.2959,24.3207,54641.306905794,0
+SHYD.US,D,20191004,000000,24.2919,24.3705,24.2919,24.3507,34654.945828812,0
+SHYD.US,D,20191007,000000,24.3606,24.3705,24.3307,24.3407,19687.022704316,0
+SHYD.US,D,20191008,000000,24.3606,24.3995,24.3307,24.3995,100454.1408003,0
+SHYD.US,D,20191009,000000,24.3895,24.3995,24.3606,24.3705,47976.507903644,0
+SHYD.US,D,20191010,000000,24.3705,24.3995,24.3606,24.3705,59153.481301824,0
+SHYD.US,D,20191011,000000,24.3407,24.3417,24.2053,24.3108,61400.528079187,0
+SHYD.US,D,20191014,000000,24.3009,24.3467,24.3009,24.3257,69383.219514015,0
+SHYD.US,D,20191015,000000,24.3009,24.3207,24.2879,24.3108,39132.967524604,0
+SHYD.US,D,20191016,000000,24.3188,24.3207,24.3009,24.3207,59771.243379642,0
+SHYD.US,D,20191017,000000,24.2919,24.3507,24.263,24.263,80685.754310125,0
+SHYD.US,D,20191018,000000,24.3407,24.3407,24.2809,24.3108,48021.710006899,0
+SHYD.US,D,20191021,000000,24.2541,24.2979,24.2541,24.2829,46351.241168832,0
+SHYD.US,D,20191022,000000,24.2919,24.3009,24.2451,24.273,56765.805758778,0
+SHYD.US,D,20191023,000000,24.2819,24.3108,24.2541,24.3108,34731.287158753,0
+SHYD.US,D,20191024,000000,24.2441,24.3009,24.2441,24.2919,42839.539991512,0
+SHYD.US,D,20191025,000000,24.2342,24.2959,24.2342,24.2541,46097.10489942,0
+SHYD.US,D,20191028,000000,24.273,24.273,24.2441,24.265,38004.923925597,0
+SHYD.US,D,20191029,000000,24.2919,24.2919,24.2252,24.2441,82663.597450327,0
+SHYD.US,D,20191030,000000,24.2909,24.3059,24.2541,24.3009,58258.479657375,0
+SHYD.US,D,20191031,000000,24.2919,24.3626,24.2919,24.3457,47117.6679418,0
+SHYD.US,D,20191101,000000,24.3407,24.3895,24.3207,24.3705,40891.831586815,0
+SHYD.US,D,20191104,000000,24.3606,24.4373,24.3049,24.3407,189083.4113891,0
+SHYD.US,D,20191105,000000,24.3795,24.3795,24.273,24.3207,110523.16042314,0
+SHYD.US,D,20191106,000000,24.3207,24.3586,24.3207,24.3337,31257.756646405,0
+SHYD.US,D,20191107,000000,24.3507,24.3507,24.263,24.3207,114602.39911911,0
+SHYD.US,D,20191108,000000,24.3108,24.3207,24.2541,24.2541,34086.403818983,0
+SHYD.US,D,20191111,000000,24.3009,24.3207,24.2541,24.3108,43644.137429451,0
+SHYD.US,D,20191112,000000,24.3108,24.3108,24.2779,24.2919,26729.51039144,0
+SHYD.US,D,20191113,000000,24.3407,24.3407,24.2869,24.3307,63435.627216845,0
+SHYD.US,D,20191114,000000,24.3705,24.3705,24.3188,24.3407,70028.102853786,0
+SHYD.US,D,20191115,000000,24.3795,24.3795,24.3207,24.3606,58892.313594128,0
+SHYD.US,D,20191118,000000,24.3795,24.3895,24.3417,24.3795,43703.402409274,0
+SHYD.US,D,20191119,000000,24.3995,24.4083,24.3207,24.3895,38443.886572762,0
+SHYD.US,D,20191120,000000,24.4044,24.4083,24.3507,24.4083,100839.86541474,0
+SHYD.US,D,20191121,000000,24.3606,24.4183,24.3606,24.4083,54683.495535499,0
+SHYD.US,D,20191122,000000,24.4083,24.4183,24.3705,24.4044,98359.776682819,0
+SHYD.US,D,20191125,000000,24.3606,24.4283,24.3507,24.3795,104662.95885893,0
+SHYD.US,D,20191126,000000,24.3815,24.4571,24.3815,24.4433,85626.846441486,0
+SHYD.US,D,20191127,000000,24.3895,24.4472,24.3895,24.4472,27675.741086244,0
+SHYD.US,D,20191129,000000,24.4383,24.4561,24.3995,24.4323,11866.054350022,0
+SHYD.US,D,20191202,000000,24.4283,24.4472,24.3995,24.4383,69281.765904488,0
+SHYD.US,D,20191203,000000,24.3895,24.4871,24.3895,24.4671,85904.086008116,0
+SHYD.US,D,20191204,000000,24.4671,24.4671,24.3995,24.4571,121001.00795764,0
+SHYD.US,D,20191205,000000,24.4511,24.4771,24.4183,24.4771,73162.115346131,0
+SHYD.US,D,20191206,000000,24.4472,24.4571,24.3995,24.4383,96654.150653332,0
+SHYD.US,D,20191209,000000,24.3995,24.4771,24.3995,24.4482,53880.907079927,0
+SHYD.US,D,20191210,000000,24.3995,24.4871,24.3995,24.4641,48733.89425596,0
+SHYD.US,D,20191211,000000,24.4283,24.5239,24.4283,24.5009,51404.836312738,0
+SHYD.US,D,20191212,000000,24.5159,24.5159,24.4393,24.4571,57145.503426119,0
+SHYD.US,D,20191213,000000,24.4969,24.5637,24.4671,24.5159,87885.94711305,0
+SHYD.US,D,20191216,000000,24.5339,24.5339,24.4671,24.4969,78178.54431625,0
+SHYD.US,D,20191217,000000,24.4571,24.5339,24.4571,24.4969,59893.791304021,0
+SHYD.US,D,20191218,000000,24.5339,24.5339,24.5039,24.5239,68031.1743811,0
+SHYD.US,D,20191219,000000,24.4871,24.5239,24.4871,24.5239,48126.177089977,0
+SHYD.US,D,20191220,000000,24.5239,24.5339,24.5059,24.5239,69881.447141004,0
+SHYD.US,D,20191223,000000,24.5339,24.5437,24.4969,24.5059,28428.104982643,0
+SHYD.US,D,20191224,000000,24.4969,24.5637,24.4969,24.5637,34615.770672657,0
+SHYD.US,D,20191226,000000,24.5447,24.5637,24.5159,24.5637,50503.807721188,0
+SHYD.US,D,20191227,000000,24.5059,24.6025,24.5059,24.5835,74154.552635373,0
+SHYD.US,D,20191230,000000,24.4969,24.6413,24.4969,24.5727,42634.62379009,0
+SHYD.US,D,20191231,000000,24.5637,24.6025,24.5339,24.5637,100986.52112753,0
+SHYD.US,D,20200102,000000,24.5925,24.6115,24.5159,24.6025,88221.447168321,0
+SHYD.US,D,20200103,000000,24.6115,24.6413,24.5239,24.6313,81752.523946943,0
+SHYD.US,D,20200106,000000,24.6503,24.6801,24.6025,24.6025,99969.97604988,0
+SHYD.US,D,20200107,000000,24.6801,24.7001,24.6313,24.6801,59522.129566147,0
+SHYD.US,D,20200108,000000,24.6313,24.71,24.6115,24.6951,70708.143384978,0
+SHYD.US,D,20200109,000000,24.71,24.71,24.6463,24.7001,129357.37011271,0
+SHYD.US,D,20200110,000000,24.6503,24.72,24.6503,24.72,36810.583908482,0
+SHYD.US,D,20200113,000000,24.71,24.7369,24.6901,24.7369,39485.543929994,0
+SHYD.US,D,20200114,000000,24.7299,24.7598,24.7001,24.7499,92497.566136242,0
+SHYD.US,D,20200115,000000,24.7499,24.7598,24.71,24.7598,82976.99869956,0
+SHYD.US,D,20200116,000000,24.7598,24.7797,24.7289,24.7797,52504.754158609,0
+SHYD.US,D,20200117,000000,24.8086,24.8086,24.7399,24.7697,93364.442027553,0
+SHYD.US,D,20200121,000000,24.7986,24.8086,24.7598,24.7697,94883.232696921,0
+SHYD.US,D,20200122,000000,24.7499,24.8385,24.7499,24.7937,94605.99313029,0
+SHYD.US,D,20200123,000000,24.8185,24.8484,24.8086,24.8385,111539.70550078,0
+SHYD.US,D,20200124,000000,24.8424,24.8673,24.8385,24.8574,38722.130630576,0
+SHYD.US,D,20200127,000000,24.9241,24.9241,24.8544,24.8862,102200.95096831,0
+SHYD.US,D,20200128,000000,24.9052,24.9241,24.8773,24.8813,170437.04155084,0
+SHYD.US,D,20200129,000000,24.9151,24.933,24.8952,24.9052,68016.107013348,0
+SHYD.US,D,20200130,000000,24.933,24.9728,24.9052,24.942,83099.546623941,0
+SHYD.US,D,20200131,000000,24.9629,25.0316,24.927,24.9529,75604.033413083,0
+SHYD.US,D,20200203,000000,24.8862,24.933,24.8723,24.9052,32562.590693699,0
+SHYD.US,D,20200204,000000,24.8912,24.9052,24.8484,24.8773,64342.682755494,0
+SHYD.US,D,20200205,000000,24.8952,24.9151,24.8773,24.8773,63385.402657672,0
+SHYD.US,D,20200206,000000,24.8484,24.8952,24.8484,24.8952,67530.937771745,0
+SHYD.US,D,20200207,000000,24.9151,24.9629,24.9022,24.933,54528.803893248,0
+SHYD.US,D,20200210,000000,24.9529,24.9529,24.9052,24.925,84986.985557632,0
+SHYD.US,D,20200211,000000,24.933,24.9529,24.9231,24.948,39358.978040879,0
+SHYD.US,D,20200212,000000,24.933,24.9619,24.8862,24.943,75126.900100947,0
+SHYD.US,D,20200213,000000,24.9629,24.9629,24.933,24.948,29659.611173546,0
+SHYD.US,D,20200214,000000,24.9629,25.0017,24.937,25.0017,55703.054086694,0
+SHYD.US,D,20200218,000000,24.9629,25.0017,24.9529,24.9728,75658.275936989,0
+SHYD.US,D,20200219,000000,25.0017,25.0216,24.9828,25.0116,178778.33633814,0
+SHYD.US,D,20200220,000000,24.9918,25.0396,24.9918,25.0216,183419.08560566,0
+SHYD.US,D,20200221,000000,25.0017,25.0704,25.0017,25.0604,63257.832277375,0
+SHYD.US,D,20200224,000000,25.1292,25.149,25.1192,25.1342,84320.003411825,0
+SHYD.US,D,20200225,000000,25.1092,25.2088,25.1092,25.169,101959.87308428,0
+SHYD.US,D,20200226,000000,25.1292,25.1988,25.0992,25.147,286271.95135202,0
+SHYD.US,D,20200227,000000,25.1391,25.2188,25.1332,25.2188,177523.72685003,0
+SHYD.US,D,20200228,000000,25.169,25.2008,24.943,24.9968,292849.35962122,0
+SHYD.US,D,20200302,000000,24.8673,25.0584,24.8673,24.9918,204977.47538473,0
+SHYD.US,D,20200303,000000,24.933,25.0604,24.933,25.0067,259580.61162556,0
+SHYD.US,D,20200304,000000,24.9241,25.0495,24.9241,25.0216,54598.113784906,0
+SHYD.US,D,20200305,000000,25.0604,25.0604,24.9918,25.0017,74014.928360875,0
+SHYD.US,D,20200306,000000,24.9241,25.0505,24.9241,25.0017,57152.534864403,0
+SHYD.US,D,20200309,000000,24.9529,24.9529,24.1336,24.3596,859958.96502282,0
+SHYD.US,D,20200310,000000,24.2232,24.3616,23.9892,23.9892,159737.20146479,0
+SHYD.US,D,20200311,000000,23.9106,24.0808,23.2785,23.383,231805.42591215,0
+SHYD.US,D,20200312,000000,21.7772,22.506,19.0176,20.7249,514309.53083507,0
+SHYD.US,D,20200313,000000,21.4646,22.493,21.2506,21.2984,337132.35344333,0
+SHYD.US,D,20200316,000000,20.031,22.4094,20.031,20.2211,405362.41707876,0
+SHYD.US,D,20200317,000000,20.6353,20.705,20.1177,20.4791,240312.46174473,0
+SHYD.US,D,20200318,000000,19.4964,20.1773,17.4277,17.7353,341897.65961759,0
+SHYD.US,D,20200319,000000,17.2744,17.81,16.6204,17.3023,245254.55836728,0
+SHYD.US,D,20200320,000000,17.7304,19.6308,17.7304,18.9191,231460.88543622,0
+SHYD.US,D,20200323,000000,18.9679,19.593,18.5009,18.6761,225423.89342373,0
+SHYD.US,D,20200324,000000,18.3356,21.4019,18.3356,20.0798,122177.26713346,0
+SHYD.US,D,20200325,000000,19.4168,21.8767,19.4168,21.7573,134159.84246075,0
+SHYD.US,D,20200326,000000,21.6597,23.0345,21.6597,22.704,936462.01804509,0
+SHYD.US,D,20200327,000000,21.9225,23.2177,21.9225,22.0002,105589.09973007,0
+SHYD.US,D,20200330,000000,21.9803,23.1281,21.9803,22.7807,90667.383200007,0
+SHYD.US,D,20200331,000000,22.1256,22.8285,21.2834,21.9415,195953.12659267,0
+SHYD.US,D,20200401,000000,22.9081,22.9081,20.4741,20.9628,187407.92009512,0
+SHYD.US,D,20200402,000000,20.2709,21.5901,20.2709,20.9628,131874.62501842,0
+SHYD.US,D,20200403,000000,20.9529,21.9803,19.9275,20.8752,132762.59522459,0
+SHYD.US,D,20200406,000000,21.9325,21.9325,21.1212,21.7951,132217.15651197,0
+SHYD.US,D,20200407,000000,22.4402,22.4402,21.5423,21.6637,197755.18377577,0
+SHYD.US,D,20200408,000000,21.9514,21.9514,21.159,21.5223,74620.636544492,0
+SHYD.US,D,20200409,000000,21.5323,22.3716,20.8334,22.3426,260305.85426,0
+SHYD.US,D,20200413,000000,21.6189,22.3526,21.4128,22.0599,139881.42424165,0
+SHYD.US,D,20200414,000000,22.3914,22.3914,21.8489,22.1963,335611.5537916,0
+SHYD.US,D,20200415,000000,22.2938,22.2938,21.8767,22.1216,53102.426412758,0
+SHYD.US,D,20200416,000000,22.2461,22.2461,21.819,22.1565,88915.55057608,0
+SHYD.US,D,20200417,000000,22.2062,22.3814,21.8239,21.8727,185052.38826993,0
+SHYD.US,D,20200420,000000,21.8628,22.1963,21.7513,21.9713,49484.249169993,0
+SHYD.US,D,20200421,000000,21.8787,22.0898,21.7075,21.7165,60647.159691604,0
+SHYD.US,D,20200422,000000,21.7075,22.1664,21.2486,21.7363,161453.8768973,0
+SHYD.US,D,20200423,000000,21.6389,21.7463,21.3063,21.4626,78672.753978503,0
+SHYD.US,D,20200424,000000,21.5373,21.5373,21.364,21.4417,91738.170801557,0
+SHYD.US,D,20200427,000000,21.5024,21.5223,21.3451,21.3451,112365.39725358,0
+SHYD.US,D,20200428,000000,21.383,21.9514,21.0424,21.3551,160981.76604108,0
+SHYD.US,D,20200429,000000,22.1266,22.2839,21.364,21.5413,162253.45187932,0
+SHYD.US,D,20200430,000000,21.6587,21.6587,21.5223,21.5801,61650.646383865,0
+SHYD.US,D,20200501,000000,21.5423,21.7165,21.4527,21.5024,151090.5413577,0
+SHYD.US,D,20200504,000000,21.7951,21.8041,21.4626,21.5512,624062.24652051,0
+SHYD.US,D,20200505,000000,21.6189,21.8827,21.6089,21.8727,53610.69895158,0
+SHYD.US,D,20200506,000000,21.6089,21.8927,21.5423,21.7075,73874.299595193,0
+SHYD.US,D,20200507,000000,21.6687,21.8051,21.5901,21.6587,42150.45903967,0
+SHYD.US,D,20200508,000000,22.2262,22.2262,21.6507,21.7951,35931.654122969,0
+SHYD.US,D,20200511,000000,21.7265,21.7713,21.5124,21.5512,190210.45049692,0
+SHYD.US,D,20200512,000000,21.8051,21.8051,21.5323,21.6189,67998.026172047,0
+SHYD.US,D,20200513,000000,21.6487,21.6975,21.5423,21.6,383465.51377087,0
+SHYD.US,D,20200514,000000,21.6289,21.9017,21.6189,21.7563,25294.092490299,0
+SHYD.US,D,20200515,000000,21.6787,21.8927,21.6787,21.7861,49438.042575555,0
+SHYD.US,D,20200518,000000,21.8051,21.8927,21.7762,21.8439,56519.705418834,0
+SHYD.US,D,20200519,000000,21.9325,21.9325,21.7861,21.8151,78750.099799629,0
+SHYD.US,D,20200520,000000,21.9027,22.1266,21.8151,22.0988,93129.391090627,0
+SHYD.US,D,20200521,000000,22.2062,22.48,22.1366,22.4302,511807.34329711,0
+SHYD.US,D,20200522,000000,22.49,22.6851,22.3884,22.5876,51700.156720671,0
+SHYD.US,D,20200526,000000,22.706,22.706,22.49,22.6463,24361.924672063,0
+SHYD.US,D,20200527,000000,22.715,22.7916,22.6662,22.6861,43375.938283471,0
+SHYD.US,D,20200528,000000,22.8414,22.8414,22.4402,22.6662,59384.514274016,0
+SHYD.US,D,20200529,000000,22.7538,22.9081,22.5776,22.5776,228659.3595256,0
+SHYD.US,D,20200601,000000,22.7737,22.8613,22.2849,22.71,390007.76484863,0
+SHYD.US,D,20200602,000000,22.7239,22.9181,22.7239,22.7638,432200.412518,0
+SHYD.US,D,20200603,000000,22.8663,22.9181,22.6364,22.8026,177047.59802907,0
+SHYD.US,D,20200604,000000,22.9081,22.9181,22.7339,22.8414,81157.865166344,0
+SHYD.US,D,20200605,000000,22.9579,23.0475,22.8803,22.933,97089.095335763,0
+SHYD.US,D,20200608,000000,23.0375,23.0893,22.9479,23.0375,61512.02660055,0
+SHYD.US,D,20200609,000000,23.0674,23.1551,23.0275,23.1251,71890.429507892,0
+SHYD.US,D,20200610,000000,23.0773,23.1739,23.0674,23.0873,60899.286978649,0
+SHYD.US,D,20200611,000000,23.1451,23.2047,22.9977,23.0275,139037.65164756,0
+SHYD.US,D,20200612,000000,23.0963,23.1739,22.938,22.938,145587.93865479,0
+SHYD.US,D,20200615,000000,22.9081,23.1251,22.9081,23.0575,52806.101513642,0
+SHYD.US,D,20200616,000000,23.1939,23.1939,22.9679,23.0177,40658.789632256,0
+SHYD.US,D,20200617,000000,23.0275,23.0963,22.9579,22.9679,22996.821153763,0
+SHYD.US,D,20200618,000000,23.0963,23.1551,22.9977,22.9977,15580.662746397,0
+SHYD.US,D,20200619,000000,23.0773,23.1151,22.9977,23.0275,21370.549927767,0
+SHYD.US,D,20200622,000000,23.1451,23.3193,23.0674,23.3013,114344.24488496,0
+SHYD.US,D,20200623,000000,23.2426,23.2825,23.1649,23.2037,52863.357511098,0
+SHYD.US,D,20200624,000000,23.3691,23.3691,23.1939,23.2327,39781.86882911,0
+SHYD.US,D,20200625,000000,23.2327,23.3093,23.2137,23.2227,49684.142915499,0
+SHYD.US,D,20200626,000000,23.3691,23.3691,23.2426,23.2625,51019.111698295,0
+SHYD.US,D,20200629,000000,23.2825,23.3491,23.2525,23.3292,51137.641657942,0
+SHYD.US,D,20200630,000000,23.2825,23.3591,23.2725,23.2914,66309.476492677,0
+SHYD.US,D,20200701,000000,23.3093,23.3979,23.3013,23.3013,23800.414100518,0
+SHYD.US,D,20200702,000000,23.3292,23.378,23.3292,23.3491,22335.865955056,0
+SHYD.US,D,20200706,000000,23.3591,23.5174,23.3292,23.4477,124277.65819803,0
+SHYD.US,D,20200707,000000,23.4875,23.4875,23.3691,23.4576,39720.594866919,0
+SHYD.US,D,20200708,000000,23.4776,23.4875,23.3979,23.4079,55983.307126874,0
+SHYD.US,D,20200709,000000,23.3879,23.4875,23.3879,23.4079,40986.253758058,0
+SHYD.US,D,20200710,000000,23.378,23.4776,23.3342,23.3691,85843.816537109,0
+SHYD.US,D,20200713,000000,23.4079,23.4576,23.3491,23.4377,56693.482393569,0
+SHYD.US,D,20200714,000000,23.3691,23.4676,23.3491,23.3541,47505.401538609,0
+SHYD.US,D,20200715,000000,23.3491,23.4576,23.3491,23.4377,34916.113536507,0
+SHYD.US,D,20200716,000000,23.4377,23.4576,23.3591,23.4576,43321.695759565,0
+SHYD.US,D,20200717,000000,23.378,23.5273,23.378,23.4776,32602.770341036,0
+SHYD.US,D,20200720,000000,23.4278,23.4875,23.4258,23.4875,16575.109018006,0
+SHYD.US,D,20200721,000000,23.4377,23.5771,23.4377,23.5074,50155.249280533,0
+SHYD.US,D,20200722,000000,23.5373,23.6438,23.5373,23.6438,27392.474572513,0
+SHYD.US,D,20200723,000000,23.587,23.7514,23.587,23.7414,185983.55159699,0
+SHYD.US,D,20200724,000000,23.7822,23.7822,23.7214,23.7414,35832.209495808,0
+SHYD.US,D,20200727,000000,23.7214,23.81,23.7214,23.7712,54721.666200469,0
+SHYD.US,D,20200728,000000,23.83,23.9066,23.7414,23.7414,67865.433335832,0
+SHYD.US,D,20200729,000000,23.7902,23.8598,23.7902,23.83,35638.342697404,0
+SHYD.US,D,20200730,000000,23.8002,23.9086,23.8002,23.83,30252.260971778,0
+SHYD.US,D,20200731,000000,23.83,23.9086,23.83,23.8828,47102.600574048,0
+SHYD.US,D,20200803,000000,23.8598,23.8698,23.7902,23.8698,83890.081185311,0
+SHYD.US,D,20200804,000000,23.8738,23.8788,23.82,23.83,23538.241901639,0
+SHYD.US,D,20200805,000000,23.8698,23.9186,23.84,23.84,21633.72661783,0
+SHYD.US,D,20200806,000000,23.8498,23.9584,23.8498,23.9286,20814.061812139,0
+SHYD.US,D,20200807,000000,23.9684,23.9882,23.8888,23.9783,12839.406306779,0
+SHYD.US,D,20200810,000000,23.9086,23.9972,23.8498,23.9534,44417.595640703,0
+SHYD.US,D,20200811,000000,23.83,23.9773,23.83,23.83,16426.444322857,0
+SHYD.US,D,20200812,000000,23.9982,23.9982,23.8598,23.9434,24897.318472838,0
+SHYD.US,D,20200813,000000,23.8936,23.9982,23.8888,23.9982,44392.483361117,0
+SHYD.US,D,20200814,000000,23.9882,23.9982,23.9684,23.9932,40205.764108522,0
+SHYD.US,D,20200817,000000,23.9982,23.9982,23.9554,23.9982,87207.915564226,0
+SHYD.US,D,20200818,000000,23.9684,24.0281,23.9484,23.9484,21726.139806707,0
+SHYD.US,D,20200819,000000,23.9484,24.0082,23.8788,23.8788,24112.810858569,0
+SHYD.US,D,20200820,000000,23.9086,23.9813,23.8788,23.8788,27569.265020799,0
+SHYD.US,D,20200821,000000,23.9882,23.9882,23.8888,23.8888,30004.151649467,0
+SHYD.US,D,20200824,000000,24.0182,24.0182,23.8986,23.8986,203657.57396969,0
+SHYD.US,D,20200825,000000,23.9882,23.9992,23.8698,23.8698,140697.07108261,0
+SHYD.US,D,20200826,000000,23.8498,23.9684,23.8498,23.9684,35463.561231484,0
+SHYD.US,D,20200827,000000,23.9982,23.9982,23.8698,23.8698,47590.783289201,0
+SHYD.US,D,20200828,000000,23.8698,23.9684,23.8698,23.9584,25744.104540482,0
+SHYD.US,D,20200831,000000,23.9783,24.0182,23.8888,23.8986,31908.666933276,0
+SHYD.US,D,20200901,000000,23.81,23.8986,23.7902,23.8986,68808.650557085,0
+SHYD.US,D,20200902,000000,23.9286,23.9484,23.8598,23.8598,36689.040475286,0
+SHYD.US,D,20200903,000000,23.9186,23.9484,23.84,23.8888,37616.185837604,0
+SHYD.US,D,20200904,000000,23.8698,23.8788,23.84,23.845,79462.284048691,0
+SHYD.US,D,20200908,000000,23.8888,23.8888,23.82,23.82,31272.824014156,0
+SHYD.US,D,20200909,000000,23.8788,23.8788,23.82,23.83,58841.084543772,0
+SHYD.US,D,20200910,000000,23.8002,23.8698,23.8002,23.83,26904.29185736,0
+SHYD.US,D,20200911,000000,23.7902,23.8698,23.7902,23.82,23496.053271934,0
+SHYD.US,D,20200914,000000,23.7902,23.8698,23.7902,23.83,45149.869713433,0
+SHYD.US,D,20200915,000000,23.83,23.8638,23.81,23.81,43649.159885368,0
+SHYD.US,D,20200916,000000,23.82,23.8986,23.81,23.82,18804.074954068,0
+SHYD.US,D,20200917,000000,23.8738,23.8986,23.815,23.815,29183.482352593,0
+SHYD.US,D,20200918,000000,23.7902,23.8788,23.7902,23.8002,33048.764426485,0
+SHYD.US,D,20200921,000000,23.7902,23.8788,23.7902,23.7902,71371.107566051,0
+SHYD.US,D,20200922,000000,23.8002,24.0082,23.8002,23.9484,85737.340471665,0
+SHYD.US,D,20200923,000000,23.8498,23.9286,23.81,23.8788,17705.16159938,0
+SHYD.US,D,20200924,000000,23.8976,23.9186,23.839,23.8608,21941.100919963,0
+SHYD.US,D,20200925,000000,23.8648,23.9086,23.6637,23.7514,136525.41919777,0
+SHYD.US,D,20200928,000000,23.8002,23.8598,23.7812,23.81,25682.830578292,0
+SHYD.US,D,20200929,000000,23.81,23.83,23.7812,23.7812,23098.274763291,0
+SHYD.US,D,20200930,000000,23.82,23.8986,23.7902,23.8986,57295.172612453,0
+SHYD.US,D,20201001,000000,23.9086,23.9086,23.8012,23.8648,44325.182451826,0
+SHYD.US,D,20201002,000000,23.8888,23.8888,23.7414,23.7414,43871.152436909,0
+SHYD.US,D,20201005,000000,23.7812,23.8788,23.7712,23.8002,27489.910217307,0
+SHYD.US,D,20201006,000000,23.8002,23.8698,23.8002,23.8498,28700.322093357,0
+SHYD.US,D,20201007,000000,23.8788,23.8788,23.81,23.8698,43671.258691403,0
+SHYD.US,D,20201008,000000,23.81,23.8888,23.805,23.8888,60239.336271126,0
+SHYD.US,D,20201009,000000,23.8888,23.8986,23.7902,23.8648,26920.363716295,0
+SHYD.US,D,20201012,000000,23.8986,23.8986,23.7514,23.8598,68411.876539625,0
+SHYD.US,D,20201013,000000,23.8498,23.8598,23.7563,23.7902,58899.345032412,0
+SHYD.US,D,20201014,000000,23.7712,23.825,23.7712,23.7712,33909.613370696,0
+SHYD.US,D,20201015,000000,23.825,23.83,23.7612,23.7612,17091.417486297,0
+SHYD.US,D,20201016,000000,23.83,23.83,23.6239,23.6328,125331.36944947,0
+SHYD.US,D,20201019,000000,23.7314,23.82,23.7125,23.7125,33805.146287619,0
+SHYD.US,D,20201020,000000,23.7902,23.82,23.7125,23.7125,47880.076750033,0
+SHYD.US,D,20201021,000000,23.7125,23.83,23.7125,23.83,27418.591343282,0
+SHYD.US,D,20201022,000000,23.83,23.8498,23.814,23.845,33868.429232176,0
+SHYD.US,D,20201023,000000,23.8498,23.8498,23.83,23.844,13576.702835426,0
+SHYD.US,D,20201026,000000,23.83,23.8508,23.83,23.845,24077.653667148,0
+SHYD.US,D,20201027,000000,23.845,23.8788,23.838,23.8788,34254.153846617,0
+SHYD.US,D,20201028,000000,23.83,23.8698,23.7902,23.815,63746.014992528,0
+SHYD.US,D,20201029,000000,23.83,23.838,23.7424,23.7712,36843.732117536,0
+SHYD.US,D,20201030,000000,23.83,23.83,23.6826,23.6926,42865.656762282,0
+SHYD.US,D,20201102,000000,23.6328,23.7125,23.6328,23.6428,32927.220993289,0
+SHYD.US,D,20201103,000000,23.6428,23.7026,23.6428,23.6428,40473.963254502,0
+SHYD.US,D,20201104,000000,23.8698,23.8698,23.7514,23.825,18761.886324364,0
+SHYD.US,D,20201105,000000,23.7026,23.81,23.7026,23.7612,38265.087142109,0
+SHYD.US,D,20201106,000000,23.7902,23.84,23.7514,23.83,72281.176578251,0
+SHYD.US,D,20201109,000000,23.81,23.8788,23.7314,23.7414,33396.318375957,0
+SHYD.US,D,20201110,000000,23.7612,23.8986,23.7612,23.7812,70402.778065211,0
+SHYD.US,D,20201111,000000,23.8698,23.8788,23.829,23.8598,52774.962286956,0
+SHYD.US,D,20201112,000000,23.81,23.8698,23.81,23.8598,222549.03965671,0
+SHYD.US,D,20201113,000000,23.8608,23.9086,23.8608,23.9086,64040.330909278,0
+SHYD.US,D,20201116,000000,23.9286,23.9484,23.8907,23.9186,33530.920194538,0
+SHYD.US,D,20201117,000000,23.9783,24.0182,23.9096,24.0082,60552.737520361,0
+SHYD.US,D,20201118,000000,24.047,24.0669,23.9286,23.9286,116996.10160925,0
+SHYD.US,D,20201119,000000,24.047,24.0669,23.9783,23.9783,96274.45298599,0
+SHYD.US,D,20201120,000000,24.0669,24.1406,24.0281,24.1406,32984.476990745,0
+SHYD.US,D,20201123,000000,24.1535,24.1734,24.057,24.0858,56993.82525742,0
+SHYD.US,D,20201124,000000,24.1933,24.1933,24.057,24.0759,45121.743960297,0
+SHYD.US,D,20201125,000000,24.0858,24.2133,24.0669,24.0669,238185.95390939,0
+SHYD.US,D,20201127,000000,24.1734,24.1933,24.0948,24.1436,12966.976687077,0
+SHYD.US,D,20201130,000000,24.2232,24.2332,24.1456,24.2332,29016.736816142,0
+SHYD.US,D,20201201,000000,24.0759,24.1635,24.0759,24.1236,26571.805275639,0
+SHYD.US,D,20201202,000000,24.1635,24.1635,24.0759,24.0948,79911.29160769,0
+SHYD.US,D,20201203,000000,24.2133,24.2133,24.0968,24.1495,49944.30613201,0
+SHYD.US,D,20201204,000000,24.2332,24.2332,24.1147,24.1236,63228.702033055,0
+SHYD.US,D,20201207,000000,24.2829,24.2919,24.0759,24.2829,24455.342352123,0
+SHYD.US,D,20201208,000000,24.3217,24.6453,24.2521,24.4004,47994.588744946,0
+SHYD.US,D,20201209,000000,24.263,24.3616,24.263,24.3317,58609.047080397,0
+SHYD.US,D,20201210,000000,24.2531,24.3317,24.2332,24.2531,42860.634306365,0
+SHYD.US,D,20201211,000000,24.2431,24.3905,24.2431,24.3905,53680.008843238,0
+SHYD.US,D,20201214,000000,24.3616,24.3905,24.3287,24.3665,47181.955377539,0
+SHYD.US,D,20201215,000000,24.3417,24.8036,24.3417,24.4989,127922.95670276,0
+SHYD.US,D,20201216,000000,24.5368,24.5467,24.3417,24.4891,98202.071567018,0
+SHYD.US,D,20201217,000000,24.3905,24.5567,24.3805,24.3905,39344.915164312,0
+SHYD.US,D,20201218,000000,24.4891,24.5567,24.3805,24.5567,59070.108533597,0
+SHYD.US,D,20201221,000000,24.4004,24.5667,24.3805,24.5269,184767.11277384,0
+SHYD.US,D,20201222,000000,24.5955,24.5955,24.3217,24.5189,67801.145900091,0
+SHYD.US,D,20201223,000000,24.3217,24.4989,24.3217,24.3217,81443.140662442,0
+SHYD.US,D,20201224,000000,24.4403,24.5349,24.3417,24.3417,24795.864863311,0
+SHYD.US,D,20201228,000000,24.3217,24.5089,24.3217,24.3217,72099.363674048,0
+SHYD.US,D,20201229,000000,24.3118,24.5477,24.3118,24.3905,64057.407259396,0
+SHYD.US,D,20201230,000000,24.3905,24.5767,24.3905,24.4891,120237.59465823,0
+SHYD.US,D,20201231,000000,24.5677,24.5865,24.4004,24.4303,88635.2975359,0
+SHYD.US,D,20210104,000000,24.3905,24.5677,24.3805,24.3805,95266.948328995,0
+SHYD.US,D,20210105,000000,24.5089,24.5417,24.3805,24.4791,92778.823667606,0
+SHYD.US,D,20210106,000000,24.5189,24.5477,24.3905,24.4303,73343.928250334,0
+SHYD.US,D,20210107,000000,24.5677,24.6165,24.4403,24.6165,69461.569826324,0
+SHYD.US,D,20210108,000000,24.5677,24.6961,24.4403,24.6662,101868.46438659,0
+SHYD.US,D,20210111,000000,24.6662,24.7061,24.4791,24.6264,87147.646093219,0
+SHYD.US,D,20210112,000000,24.6961,24.6961,24.5477,24.6463,80858.526793678,0
+SHYD.US,D,20210113,000000,24.7061,24.7061,24.5377,24.7061,93914.90319608,0
+SHYD.US,D,20210114,000000,24.7558,24.8046,24.5777,24.7259,150827.36466764,0
+SHYD.US,D,20210115,000000,24.8145,24.8145,24.6264,24.6563,114102.16250975,0
+SHYD.US,D,20210119,000000,24.7947,24.8046,24.6831,24.7757,123607.66257868,0
+SHYD.US,D,20210120,000000,24.8145,24.8245,24.6563,24.7259,91576.447721023,0
+SHYD.US,D,20210121,000000,24.8544,24.8544,24.6662,24.8046,113129.81504418,0
+SHYD.US,D,20210122,000000,24.6563,24.8733,24.6563,24.8444,92499.575118608,0
+SHYD.US,D,20210125,000000,24.8633,24.8733,24.6761,24.8145,120871.42859498,0
+SHYD.US,D,20210126,000000,24.8922,24.9022,24.7459,24.8733,102962.35528535,0
+SHYD.US,D,20210127,000000,24.9022,24.9022,24.7588,24.9022,61475.864917945,0
+SHYD.US,D,20210128,000000,24.9619,24.9718,24.7359,24.8345,97830.409829144,0
+SHYD.US,D,20210129,000000,24.7558,24.9619,24.7558,24.9569,70711.156858528,0
+SHYD.US,D,20210201,000000,24.942,24.942,24.7947,24.8345,96454.256907826,0
+SHYD.US,D,20210202,000000,24.9221,24.9221,24.7558,24.8245,52325.954727956,0
+SHYD.US,D,20210203,000000,24.8245,24.94,24.7947,24.8633,70309.360385151,0
+SHYD.US,D,20210204,000000,24.9519,24.9519,24.8145,24.8633,98538.576113472,0
+SHYD.US,D,20210205,000000,24.9121,24.9519,24.8096,24.9121,82329.101886239,0
+SHYD.US,D,20210208,000000,24.9519,24.9619,24.8345,24.9619,104196.87494981,0
+SHYD.US,D,20210209,000000,25.0107,25.0107,24.8733,24.8733,107502.65543452,0
+SHYD.US,D,20210210,000000,24.9121,24.942,24.8544,24.932,109871.24564508,0
+SHYD.US,D,20210211,000000,24.9808,24.9808,24.8733,24.927,32478.213434289,0
+SHYD.US,D,20210212,000000,24.9221,24.9619,24.8912,24.9519,228543.8430395,0
+SHYD.US,D,20210216,000000,24.942,24.942,24.8733,24.8733,50547.000842076,0
+SHYD.US,D,20210217,000000,24.932,24.9519,24.8743,24.932,267296.10840559,0
+SHYD.US,D,20210218,000000,24.932,24.932,24.8006,24.8783,92721.567670149,0
+SHYD.US,D,20210219,000000,24.6861,24.8633,24.6363,24.6961,107045.61194606,0
+SHYD.US,D,20210222,000000,24.6563,24.7947,24.6563,24.716,157350.53041293,0
+SHYD.US,D,20210223,000000,24.7061,24.8444,24.6463,24.6861,248647.72958495,0
+SHYD.US,D,20210224,000000,24.5577,24.6463,24.5577,24.6215,260845.2660255,0
+SHYD.US,D,20210225,000000,24.5865,24.5965,24.4711,24.5279,138634.850683,0
+SHYD.US,D,20210226,000000,24.4989,24.5777,24.3905,24.5477,118759.98812738,0
+SHYD.US,D,20210301,000000,24.5477,24.6264,24.4004,24.5089,142501.13724807,0
+SHYD.US,D,20210302,000000,24.5189,24.5189,24.4791,24.5089,66329.566316346,0
+SHYD.US,D,20210303,000000,24.5189,24.5189,24.4103,24.5089,77287.560636535,0
+SHYD.US,D,20210304,000000,24.3715,24.5427,24.3715,24.5377,62823.892086127,0
+SHYD.US,D,20210305,000000,24.8444,24.8444,24.4591,24.5179,38419.778784359,0
+SHYD.US,D,20210308,000000,24.5777,24.5845,24.4901,24.5377,139915.57694189,0
+SHYD.US,D,20210309,000000,24.5777,24.6065,24.5309,24.5577,31602.297122326,0
+SHYD.US,D,20210310,000000,24.6165,24.6165,24.5279,24.5777,51162.753937528,0
+SHYD.US,D,20210311,000000,24.5089,24.6264,24.5089,24.6264,58729.58602241,0
+SHYD.US,D,20210312,000000,24.5965,24.6055,24.5279,24.5777,72239.99243973,0
+SHYD.US,D,20210315,000000,24.5865,24.6165,24.5397,24.5777,66147.753412143,0
+SHYD.US,D,20210316,000000,24.5865,24.6264,24.5777,24.6065,118772.04202158,0
+SHYD.US,D,20210317,000000,24.5577,24.5965,24.5477,24.5965,45033.348736154,0
+SHYD.US,D,20210318,000000,24.5677,24.5777,24.5089,24.5377,66698.21458067,0
+SHYD.US,D,20210319,000000,24.5777,24.5777,24.5377,24.5577,22396.135426063,0
+SHYD.US,D,20210322,000000,24.4303,24.5777,24.4303,24.5527,206475.17173924,0
+SHYD.US,D,20210323,000000,24.5279,24.5965,24.5279,24.5965,39451.391229756,0
+SHYD.US,D,20210324,000000,24.5965,24.6363,24.5527,24.6363,85563.563496928,0
+SHYD.US,D,20210325,000000,24.6563,24.6563,24.5577,24.5677,165239.8041677,0
+SHYD.US,D,20210326,000000,24.6563,24.6563,24.5865,24.6165,137308.92232085,0
+SHYD.US,D,20210329,000000,24.6662,24.6662,24.5587,24.6165,33611.279489213,0
+SHYD.US,D,20210330,000000,24.6363,24.6463,24.5865,24.6215,108303.23490773,0
+SHYD.US,D,20210331,000000,24.6563,24.7061,24.5777,24.6513,189453.0641446,0
+SHYD.US,D,20210401,000000,24.6861,24.6861,24.6563,24.6563,169586.23751846,0
+SHYD.US,D,20210405,000000,24.6861,24.6861,24.6463,24.6613,39778.855355559,0
+SHYD.US,D,20210406,000000,24.6961,24.6961,24.6662,24.6861,246812.5241928,0
+SHYD.US,D,20210407,000000,24.716,24.7259,24.6563,24.6861,56482.539245046,0
+SHYD.US,D,20210408,000000,24.6911,24.7558,24.6911,24.7309,58490.517120751,0
+SHYD.US,D,20210409,000000,24.7658,24.7658,24.6991,24.7259,41031.455861313,0
+SHYD.US,D,20210412,000000,24.7459,24.7459,24.716,24.7359,43279.50712986,0
+SHYD.US,D,20210413,000000,24.7459,24.7558,24.716,24.7259,57119.38665535,0
+SHYD.US,D,20210414,000000,24.7259,24.7558,24.7259,24.7558,65796.181497938,0
+SHYD.US,D,20210415,000000,24.8245,24.8544,24.7658,24.8345,68517.348113886,0
+SHYD.US,D,20210416,000000,24.7947,24.8444,24.7857,24.8145,176310.30150042,0
+SHYD.US,D,20210419,000000,24.8444,24.8444,24.8145,24.8295,62044.406927775,0
+SHYD.US,D,20210420,000000,24.8145,24.8643,24.7857,24.8245,124994.86490302,0
+SHYD.US,D,20210421,000000,24.8544,24.8623,24.7857,24.7947,109847.13785668,0
+SHYD.US,D,20210422,000000,24.8444,24.8544,24.8205,24.8544,59196.674422712,0
+SHYD.US,D,20210423,000000,24.8643,24.8643,24.8145,24.8345,108918.98800318,0
+SHYD.US,D,20210426,000000,24.8643,24.8643,24.8155,24.8544,58002.334405597,0
+SHYD.US,D,20210427,000000,24.8494,24.8643,24.8046,24.8643,116918.75578813,0
+SHYD.US,D,20210428,000000,24.8643,24.8643,24.8046,24.8643,123419.82272737,0
+SHYD.US,D,20210429,000000,24.8544,24.8544,24.8245,24.8444,137525.89241648,0
+SHYD.US,D,20210430,000000,24.8932,24.8932,24.8444,24.8544,195747.20590006,0
+SHYD.US,D,20210503,000000,24.8046,24.8345,24.8046,24.8046,49434.024610821,0
+SHYD.US,D,20210504,000000,24.8345,24.8345,24.7947,24.8145,73231.425237789,0
+SHYD.US,D,20210505,000000,24.8245,24.8633,24.8205,24.8345,146647.67685333,0
+SHYD.US,D,20210506,000000,24.8564,24.8643,24.8145,24.8444,32235.126567895,0
+SHYD.US,D,20210507,000000,24.8544,24.8643,24.8375,24.8594,149979.57410882,0
+SHYD.US,D,20210510,000000,24.8743,24.8822,24.8245,24.8394,63810.302428269,0
+SHYD.US,D,20210511,000000,24.8245,24.8494,24.8046,24.8295,58307.699725364,0
+SHYD.US,D,20210512,000000,24.8345,24.8345,24.8046,24.8245,74753.229380706,0
+SHYD.US,D,20210513,000000,24.8643,24.8643,24.8046,24.8345,93283.078241694,0
+SHYD.US,D,20210514,000000,24.8544,24.8643,24.8185,24.8345,70249.090914144,0
+SHYD.US,D,20210517,000000,24.8145,24.8643,24.8145,24.8544,79296.543003423,0
+SHYD.US,D,20210518,000000,24.8743,24.8743,24.8145,24.8643,45076.541857042,0
+SHYD.US,D,20210519,000000,24.8832,24.8832,24.8245,24.8743,41235.367571552,0
+SHYD.US,D,20210520,000000,24.9032,24.9032,24.8245,24.8743,105375.14310799,0
+SHYD.US,D,20210521,000000,24.9131,24.9131,24.8345,24.8743,73139.012048912,0
+SHYD.US,D,20210524,000000,24.8832,24.9032,24.8793,24.8932,66096.524361787,0
+SHYD.US,D,20210525,000000,24.8643,24.9231,24.8643,24.9032,115619.94868793,0
+SHYD.US,D,20210526,000000,24.8832,24.943,24.8743,24.9181,203160.35083388,0
+SHYD.US,D,20210527,000000,24.933,24.933,24.8932,24.933,35953.752929005,0
+SHYD.US,D,20210528,000000,24.8932,24.943,24.8932,24.943,58851.129455607,0
+SHYD.US,D,20210601,000000,24.9728,24.9728,24.8504,24.8932,102743.37620737,0
+SHYD.US,D,20210602,000000,24.933,24.933,24.8932,24.9131,167855.49920938,0
+SHYD.US,D,20210603,000000,24.933,24.943,24.8643,24.9231,116763.05965469,0
+SHYD.US,D,20210604,000000,24.9529,24.9629,24.8444,24.9529,121998.4677028,0
+SHYD.US,D,20210607,000000,24.9818,24.9818,24.9032,24.9529,65655.552732255,0
+SHYD.US,D,20210608,000000,25.0017,25.0116,24.943,25.0067,86430.439388241,0
+SHYD.US,D,20210609,000000,24.9529,25.0614,24.9529,25.0614,54710.616797451,0
+SHYD.US,D,20210610,000000,25.0116,25.1002,24.943,25.1002,82803.221724825,0
+SHYD.US,D,20210611,000000,25.0614,25.1202,25.0116,25.0903,52402.296057897,0
+SHYD.US,D,20210614,000000,25.1302,25.1302,25.0416,25.0953,73636.235184717,0
+SHYD.US,D,20210615,000000,25.1102,25.1302,25.0256,25.0814,126492.56125753,0
+SHYD.US,D,20210616,000000,25.0903,25.1102,25.0017,25.0366,68339.553174418,0
+SHYD.US,D,20210617,000000,25.0814,25.0894,24.9748,25.0614,166062.48244694,0
+SHYD.US,D,20210618,000000,25.1002,25.1302,25.0554,25.0814,158383.1473495,0
+SHYD.US,D,20210621,000000,25.1102,25.1102,25.0216,25.0804,64368.799526263,0
+SHYD.US,D,20210622,000000,25.0614,25.1202,25.0515,25.1002,55148.574953433,0
+SHYD.US,D,20210623,000000,25.0614,25.1202,25.0426,25.0903,94739.590457687,0
+SHYD.US,D,20210624,000000,25.1302,25.1302,25.0574,25.0814,134885.08509521,0
+SHYD.US,D,20210625,000000,25.0614,25.1202,25.0455,25.0515,83570.652988976,0
+SHYD.US,D,20210628,000000,25.16,25.16,25.0515,25.1002,82113.136281799,0
+SHYD.US,D,20210629,000000,25.0714,25.1302,25.0714,25.0714,353312.69742624,0
+SHYD.US,D,20210630,000000,25.1302,25.1302,25.0814,25.1302,136922.19321522,0
+SHYD.US,D,20210701,000000,25.2098,25.2098,25.0814,25.1401,93344.352203885,0
+SHYD.US,D,20210702,000000,25.1898,25.1898,25.0923,25.15,72716.121260682,0
+SHYD.US,D,20210706,000000,25.15,25.1898,25.15,25.18,132430.10864287,0
+SHYD.US,D,20210707,000000,25.2198,25.2198,25.16,25.1898,58229.349413055,0
+SHYD.US,D,20210708,000000,25.2696,25.2696,25.1998,25.2098,68625.833161699,0
+SHYD.US,D,20210709,000000,25.1998,25.2794,25.1998,25.2366,48611.346331581,0
+SHYD.US,D,20210712,000000,25.2696,25.2794,25.1998,25.2496,85584.657811781,0
+SHYD.US,D,20210713,000000,25.2794,25.2794,25.2098,25.2496,58074.657770805,0
+SHYD.US,D,20210714,000000,25.2596,25.2794,25.2406,25.2794,69176.294330226,0
+SHYD.US,D,20210715,000000,25.2894,25.2894,25.2098,25.2596,76739.108450374,0
+SHYD.US,D,20210716,000000,25.3282,25.3282,25.2198,25.2696,55513.205253023,0
+SHYD.US,D,20210719,000000,25.2596,25.3282,25.2596,25.2984,56095.81013942,0
+SHYD.US,D,20210720,000000,25.3382,25.3382,25.2794,25.3034,44146.383021173,0
+SHYD.US,D,20210721,000000,25.3282,25.3282,25.2596,25.2596,84156.271348924,0
+SHYD.US,D,20210722,000000,25.3382,25.3382,25.2696,25.2944,67256.711678664,0
+SHYD.US,D,20210723,000000,25.2696,25.3084,25.2646,25.2696,76105.274513621,0
+SHYD.US,D,20210726,000000,25.368,25.368,25.2894,25.3282,92699.468864113,0
+SHYD.US,D,20210727,000000,25.3482,25.3581,25.2894,25.3183,77488.458873224,0
+SHYD.US,D,20210728,000000,25.3282,25.3482,25.2894,25.3232,58507.593470869,0
+SHYD.US,D,20210729,000000,25.3581,25.3581,25.3084,25.3084,45993.642307526,0
+SHYD.US,D,20210730,000000,25.368,25.368,25.2904,25.3282,52505.758649792,0
+SHYD.US,D,20210802,000000,25.378,25.378,25.2596,25.2596,39159.084295374,0
+SHYD.US,D,20210803,000000,25.388,25.388,25.2396,25.2794,72637.770948373,0
+SHYD.US,D,20210804,000000,25.3183,25.3183,25.2696,25.2844,99847.428125499,0
+SHYD.US,D,20210805,000000,25.2696,25.2984,25.2696,25.2696,106928.0864776,0
+SHYD.US,D,20210806,000000,25.3282,25.3282,25.2476,25.2676,88971.802082354,0
+SHYD.US,D,20210809,000000,25.3084,25.3084,25.2376,25.2844,55345.455225388,0
+SHYD.US,D,20210810,000000,25.3084,25.3084,25.2696,25.2696,71006.477266461,0
+SHYD.US,D,20210811,000000,25.2894,25.2894,25.2546,25.2744,67982.958804295,0
+SHYD.US,D,20210812,000000,25.2894,25.2894,25.2296,25.2396,65933.79679007,0
+SHYD.US,D,20210813,000000,25.2296,25.2794,25.2296,25.2496,688672.1239308,0
+SHYD.US,D,20210816,000000,25.2496,25.2804,25.2496,25.2696,40377.532100892,0
+SHYD.US,D,20210817,000000,25.2794,25.2894,25.2496,25.2596,89791.466888044,0
+SHYD.US,D,20210818,000000,25.1998,25.2696,25.1998,25.2496,207154.20777926,0
+SHYD.US,D,20210819,000000,25.2794,25.2894,25.2198,25.2248,142097.33179233,0
+SHYD.US,D,20210820,000000,25.2596,25.2596,25.2198,25.2316,77362.897475293,0
+SHYD.US,D,20210823,000000,25.2396,25.2486,25.1998,25.2148,117719.33526133,0
+SHYD.US,D,20210824,000000,25.2296,25.2596,25.18,25.2198,85942.256673087,0
+SHYD.US,D,20210825,000000,25.1898,25.2296,25.1302,25.1401,148346.27144453,0
+SHYD.US,D,20210826,000000,25.16,25.1998,25.1401,25.17,88264.640289209,0
+SHYD.US,D,20210827,000000,25.18,25.1898,25.155,25.174,66380.795366702,0
+SHYD.US,D,20210830,000000,25.1898,25.1898,25.1302,25.145,91070.184164567,0
+SHYD.US,D,20210831,000000,25.18,25.1898,25.15,25.18,61853.553602921,0
+SHYD.US,D,20210901,000000,25.1401,25.1401,25.1012,25.1302,55559.411847461,0
+SHYD.US,D,20210902,000000,25.16,25.16,25.1102,25.1202,91065.16170865,0
+SHYD.US,D,20210903,000000,25.1302,25.1361,25.0714,25.1102,97525.044509378,0
+SHYD.US,D,20210907,000000,25.1302,25.1302,25.0316,25.0564,79530.589449165,0
+SHYD.US,D,20210908,000000,25.1002,25.1102,25.0276,25.1002,101283.85051782,0
+SHYD.US,D,20210909,000000,25.1401,25.1401,25.0814,25.0903,98653.088108385,0
+SHYD.US,D,20210910,000000,25.1202,25.1202,25.0814,25.1002,94033.433155727,0
+SHYD.US,D,20210913,000000,25.15,25.15,25.0624,25.0903,157608.68464707,0
+SHYD.US,D,20210914,000000,25.16,25.16,25.1002,25.1002,116747.99228694,0
+SHYD.US,D,20210915,000000,25.1102,25.1102,25.0614,25.0614,93828.516954305,0
+SHYD.US,D,20210916,000000,25.1102,25.1102,25.0416,25.0903,88185.285485716,0
+SHYD.US,D,20210917,000000,25.1401,25.1401,25.0226,25.0316,129752.1351478,0
+SHYD.US,D,20210920,000000,25.0416,25.1002,25.0416,25.0903,104567.5321965,0
+SHYD.US,D,20210921,000000,25.0416,25.1002,25.0416,25.0714,71490.64201688,0
+SHYD.US,D,20210922,000000,25.1202,25.1202,24.9958,25.0564,105467.55629687,0
+SHYD.US,D,20210923,000000,25.0017,25.0814,24.9818,24.9818,130147.90467408,0
+SHYD.US,D,20210924,000000,24.9728,25.0704,24.9629,24.9728,40230.876388108,0
+SHYD.US,D,20210927,000000,25.0714,25.0714,24.9231,24.943,761687.58356415,0
+SHYD.US,D,20210928,000000,24.933,24.9858,24.8534,24.8733,238530.4943853,0
+SHYD.US,D,20210929,000000,24.8335,24.9131,24.8335,24.8335,78786.261482233,0
+SHYD.US,D,20210930,000000,24.8036,24.8932,24.8036,24.8335,81287.444529008,0
+SHYD.US,D,20211001,000000,24.8733,24.8922,24.8135,24.8135,103658.46767548,0
+SHYD.US,D,20211004,000000,24.8932,24.8932,24.7937,24.8335,52149.164279669,0
+SHYD.US,D,20211005,000000,24.7937,24.8822,24.7937,24.8335,95240.831558226,0
+SHYD.US,D,20211006,000000,24.8235,24.8534,24.7937,24.8135,88695.567006907,0
+SHYD.US,D,20211007,000000,24.9032,24.9032,24.7847,24.7937,216710.93689854,0
+SHYD.US,D,20211008,000000,24.7847,24.8135,24.7548,24.7697,81932.327868779,0
+SHYD.US,D,20211011,000000,24.8135,24.8135,24.7249,24.7249,75956.609818472,0
+SHYD.US,D,20211012,000000,24.7349,24.7737,24.7249,24.7249,24919.417278874,0
+SHYD.US,D,20211013,000000,24.7937,24.7937,24.7249,24.7249,73816.039106553,0
+SHYD.US,D,20211014,000000,24.7249,24.7847,24.7249,24.7648,56780.873126529,0
+SHYD.US,D,20211015,000000,24.7847,24.7937,24.7648,24.7747,80391.438393376,0
+SHYD.US,D,20211018,000000,24.7349,24.7847,24.7349,24.7548,64281.408793305,0
+SHYD.US,D,20211019,000000,24.7747,24.7847,24.7469,24.7747,125442.86797083,0
+SHYD.US,D,20211020,000000,24.7249,24.7847,24.7249,24.7847,101353.16040948,0
+SHYD.US,D,20211021,000000,24.7747,24.7747,24.7051,24.71,76565.331475638,0
+SHYD.US,D,20211022,000000,24.6851,24.7548,24.6851,24.7249,53175.754269149,0
+SHYD.US,D,20211025,000000,24.6453,24.7249,24.6453,24.715,68238.099564889,0
+SHYD.US,D,20211026,000000,24.6851,24.7349,24.6752,24.7349,122216.44228961,0
+SHYD.US,D,20211027,000000,24.7051,24.7449,24.7051,24.7349,90593.050852431,0
+SHYD.US,D,20211028,000000,24.7349,24.7449,24.7249,24.7349,35124.04321148,0
+SHYD.US,D,20211029,000000,24.7349,24.7638,24.715,24.7548,123094.36758394,0
+SHYD.US,D,20211101,000000,24.7449,24.7449,24.6553,24.6951,236640.04197807,0
+SHYD.US,D,20211102,000000,24.6901,24.7249,24.6752,24.6801,75690.419654859,0
+SHYD.US,D,20211103,000000,24.6254,24.71,24.6254,24.7051,95258.912399528,0
+SHYD.US,D,20211104,000000,24.7449,24.7449,24.6951,24.7249,131678.74923765,0
+SHYD.US,D,20211105,000000,24.7449,24.7847,24.7249,24.7349,79765.640386091,0
+SHYD.US,D,20211108,000000,24.7449,24.7648,24.7249,24.7439,79323.664265376,0
+SHYD.US,D,20211109,000000,24.7847,24.7937,24.7449,24.7937,256884.55728919,0
+SHYD.US,D,20211110,000000,24.8235,24.8235,24.7648,24.7847,80897.701949831,0
+SHYD.US,D,20211111,000000,24.8235,24.8235,24.7648,24.7847,56342.914970547,0
+SHYD.US,D,20211112,000000,24.7747,24.8235,24.7648,24.8036,129088.16647555,0
+SHYD.US,D,20211115,000000,24.7548,24.8036,24.7548,24.7847,68437.993310395,0
+SHYD.US,D,20211116,000000,24.8036,24.8036,24.7349,24.7847,84320.003411825,0
+SHYD.US,D,20211117,000000,24.7847,24.7847,24.7578,24.7847,68650.945441285,0
+SHYD.US,D,20211118,000000,24.8036,24.8135,24.7737,24.8036,112727.01407962,0
+SHYD.US,D,20211119,000000,24.8335,24.8335,24.7747,24.8036,58300.66828708,0
+SHYD.US,D,20211122,000000,24.8235,24.8235,24.7847,24.7937,173170.26206098,0
+SHYD.US,D,20211123,000000,24.7847,24.7986,24.7648,24.7747,119812.69488763,0
+SHYD.US,D,20211124,000000,24.8036,24.8135,24.7687,24.7847,61136.346897941,0
+SHYD.US,D,20211126,000000,24.8633,24.8633,24.7847,24.7847,64739.456772955,0
+SHYD.US,D,20211129,000000,24.8335,24.8832,24.7747,24.8434,91467.962673212,0
+SHYD.US,D,20211130,000000,24.8932,24.8932,24.8036,24.8434,105546.91110035,0
+SHYD.US,D,20211201,000000,24.7449,24.8932,24.7449,24.8932,195979.24336344,0
+SHYD.US,D,20211202,000000,24.8832,24.9032,24.8633,24.8633,156658.43598753,0
+SHYD.US,D,20211203,000000,24.933,24.933,24.8733,24.8932,68363.66096282,0
+SHYD.US,D,20211206,000000,24.9231,24.9231,24.8733,24.9131,194346.94519035,0
+SHYD.US,D,20211207,000000,24.943,24.943,24.7847,24.8633,178009.90058281,0
+SHYD.US,D,20211208,000000,24.8932,24.8932,24.8335,24.8484,108430.80528803,0
+SHYD.US,D,20211209,000000,24.8235,24.8733,24.8235,24.8335,58519.64736507,0
+SHYD.US,D,20211210,000000,24.8832,24.8932,24.8434,24.8733,95804.351112138,0
+SHYD.US,D,20211213,000000,24.8932,24.9171,24.8504,24.8932,61509.013127,0
+SHYD.US,D,20211214,000000,24.933,24.933,24.8803,24.8932,102752.41662802,0
+SHYD.US,D,20211215,000000,24.9629,24.9629,24.8365,24.9131,166724.44213682,0
+SHYD.US,D,20211216,000000,24.9529,24.9529,24.8096,24.9231,99325.092710108,0
+SHYD.US,D,20211217,000000,24.9728,24.9728,24.8932,24.933,280477.04171473,0
+SHYD.US,D,20211220,000000,24.8534,24.9868,24.8534,24.9728,130643.11882752,0
+SHYD.US,D,20211221,000000,24.9918,24.9918,24.8832,24.943,110174.60198249,0
+SHYD.US,D,20211222,000000,24.9918,24.9918,24.9231,24.9728,145606.0194961,0
+SHYD.US,D,20211223,000000,24.9818,25.0216,24.925,25.0216,141756.80928114,0
+SHYD.US,D,20211227,000000,25.0416,25.0416,24.9529,25.0107,100969.4447774,0
+SHYD.US,D,20211228,000000,25.0714,25.0714,24.9649,25.0416,175810.06489107,0
+SHYD.US,D,20211229,000000,25.0714,25.0714,25.0216,25.0416,103118.05141879,0
+SHYD.US,D,20211230,000000,25.0515,25.0604,24.9818,25.0216,135486.77531409,0
+SHYD.US,D,20211231,000000,25.0814,25.0814,24.9818,24.9818,45478.338330419,0
+SHYD.US,D,20220103,000000,25.0614,25.0614,24.9231,24.9529,112106.23852825,0
+SHYD.US,D,20220104,000000,24.9818,24.9818,24.934,24.9629,289307.52370839,0
+SHYD.US,D,20220105,000000,25.0614,25.0614,24.8932,24.8932,224073.85727318,0
+SHYD.US,D,20220106,000000,24.9032,24.9629,24.8733,24.8932,251780.73758611,0
+SHYD.US,D,20220107,000000,24.9131,24.947,24.8335,24.933,225342.52963787,0
+SHYD.US,D,20220110,000000,24.8235,24.9131,24.8175,24.8673,141597.09518297,0
+SHYD.US,D,20220111,000000,24.933,24.933,24.7937,24.8135,190197.39211154,0
+SHYD.US,D,20220112,000000,24.933,24.933,24.7917,24.8135,176695.02162369,0
+SHYD.US,D,20220113,000000,24.8534,24.8534,24.6343,24.6941,401344.45234498,0
+SHYD.US,D,20220114,000000,24.7041,24.7439,24.6294,24.6682,125292.19429332,0
+SHYD.US,D,20220118,000000,24.6244,24.6593,24.5249,24.5447,204450.11751343,0
+SHYD.US,D,20220119,000000,24.6443,24.6732,24.5349,24.5945,136863.93272658,0
+SHYD.US,D,20220120,000000,24.5747,24.6403,24.5059,24.5059,241932.70602363,0
+SHYD.US,D,20220121,000000,24.5349,24.6244,24.5349,24.5845,120834.2624212,0
+SHYD.US,D,20220124,000000,24.5059,24.5637,24.4561,24.4561,287366.84674198,0
+SHYD.US,D,20220125,000000,24.4064,24.4861,24.4064,24.4761,130185.07084787,0
+SHYD.US,D,20220126,000000,24.4064,24.4661,24.3267,24.3267,95786.270270836,0
+SHYD.US,D,20220127,000000,24.3367,24.3865,24.277,24.277,161192.70918959,0
+SHYD.US,D,20220128,000000,24.2969,24.2979,24.1525,24.2172,112742.08144737,0
+SHYD.US,D,20220131,000000,24.2073,24.2073,24.1575,24.1874,92001.34749162,0
+SHYD.US,D,20220201,000000,24.1973,24.2869,24.1575,24.2869,150861.51736787,0
+SHYD.US,D,20220202,000000,24.3367,24.3367,24.2172,24.3168,67965.882454176,0
+SHYD.US,D,20220203,000000,24.277,24.3467,24.2371,24.3467,126523.70048422,0
+SHYD.US,D,20220204,000000,24.3069,24.3217,24.2172,24.267,233470.8722943,0
+SHYD.US,D,20220207,000000,24.2571,24.2869,24.2282,24.2471,105072.79126177,0
+SHYD.US,D,20220208,000000,24.2571,24.277,24.2172,24.2471,70050.201659822,0
+SHYD.US,D,20220209,000000,24.2073,24.2571,24.1874,24.1973,59143.436389989,0
+SHYD.US,D,20220210,000000,24.2073,24.2073,24.1077,24.1077,138766.43902803,0
+SHYD.US,D,20220211,000000,24.1177,24.1177,24.039,24.039,85414.898801779,0
+SHYD.US,D,20220214,000000,24.049,24.0878,23.9494,23.9892,137073.87138393,0
+SHYD.US,D,20220215,000000,23.9395,23.9992,23.8897,23.9395,116394.41139037,0
+SHYD.US,D,20220216,000000,23.9296,23.9892,23.8698,23.8996,137011.59293055,0
+SHYD.US,D,20220217,000000,23.9096,23.9892,23.9096,23.9594,91883.822023157,0
+SHYD.US,D,20220218,000000,23.9494,23.9793,23.9196,23.9594,81924.291939311,0
+SHYD.US,D,20220222,000000,23.9196,23.9395,23.8897,23.8897,114114.21640395,0
+SHYD.US,D,20220223,000000,23.8996,23.9773,23.8996,23.9395,104170.75817904,0
+SHYD.US,D,20220224,000000,23.9494,24.038,23.9196,23.9196,129331.25334194,0
+SHYD.US,D,20220225,000000,23.9694,24.0291,23.8698,24.0092,164630.07801935,0
+SHYD.US,D,20220228,000000,23.9296,24.0092,23.9126,23.9992,62924.341204471,0
+SHYD.US,D,20220301,000000,24.0092,24.039,23.8897,24.0092,101774.04221534,0
+SHYD.US,D,20220302,000000,23.9494,24.0092,23.9096,23.9096,125740.19736113,0
+SHYD.US,D,20220303,000000,23.8996,23.9793,23.8668,23.9494,97938.894876956,0
+SHYD.US,D,20220304,000000,23.7902,23.9395,23.7902,23.9196,131406.53212694,0
+SHYD.US,D,20220307,000000,23.8897,23.9296,23.7404,23.8002,189925.17500082,0
+SHYD.US,D,20220308,000000,23.7702,23.7932,23.7006,23.7006,107198.29460594,0
+SHYD.US,D,20220309,000000,23.7105,23.7444,23.6438,23.7304,85329.517051186,0
+SHYD.US,D,20220310,000000,23.7602,23.7602,23.5821,23.612,123748.29134436,0
+SHYD.US,D,20220311,000000,23.6308,23.6806,23.5323,23.5323,158353.012614,0
+SHYD.US,D,20220314,000000,23.4825,23.4925,23.3531,23.383,93838.561866139,0
+SHYD.US,D,20220315,000000,23.383,23.3919,23.2436,23.2436,116228.6703451,0
+SHYD.US,D,20220316,000000,23.2735,23.4626,23.2436,23.2835,157948.20266707,0
+SHYD.US,D,20220317,000000,23.3431,23.5721,23.3431,23.5323,259344.55619744,0
+SHYD.US,D,20220318,000000,23.5622,23.5622,23.5184,23.5522,180249.9159219,0
+SHYD.US,D,20220321,000000,23.4129,23.5024,23.3929,23.4228,196292.64461267,0
+SHYD.US,D,20220322,000000,23.3929,23.4676,23.2934,23.3929,389156.96081626,0
+SHYD.US,D,20220323,000000,23.4228,23.4517,23.3043,23.383,47157.847589137,0
+SHYD.US,D,20220324,000000,23.3431,23.382,23.1939,23.1939,146220.76810037,0
+SHYD.US,D,20220325,000000,23.2735,23.2735,22.9857,22.9857,390931.8967374,0
+SHYD.US,D,20220328,000000,23.0057,23.0415,22.6632,22.8066,329701.12766822,0
+SHYD.US,D,20220329,000000,22.8713,22.9729,22.8066,22.8862,183866.0841823,0
+SHYD.US,D,20220330,000000,22.8364,23.0853,22.8364,22.8464,773003.17674565,0
+SHYD.US,D,20220331,000000,22.9061,23.1451,22.9061,23.1053,324847.42626981,0
+SHYD.US,D,20220401,000000,23.0256,23.1649,22.9261,23.1551,220585.25939308,0
+SHYD.US,D,20220404,000000,22.9261,23.1501,22.9261,23.1351,375539.0738423,0
+SHYD.US,D,20220405,000000,23.1351,23.1551,23.0555,23.1251,341153.33165066,0
+SHYD.US,D,20220406,000000,23.1251,23.1251,22.936,23.0355,119809.68141408,0
+SHYD.US,D,20220407,000000,23.0853,23.1043,22.8563,22.8563,214401.6116678,0
+SHYD.US,D,20220408,000000,22.8265,22.9758,22.8165,22.8563,270034.35137165,0
+SHYD.US,D,20220411,000000,22.8962,22.9459,22.718,22.719,201249.80860297,0
+SHYD.US,D,20220412,000000,22.8962,22.8981,22.7369,22.7468,173663.46723205,0
+SHYD.US,D,20220413,000000,22.7568,22.8464,22.7269,22.7369,188020.65971701,0
+SHYD.US,D,20220414,000000,22.8165,22.8563,22.7279,22.7668,175478.58280054,0
+SHYD.US,D,20220418,000000,22.698,22.7867,22.6682,22.718,138446.00634051,0
+SHYD.US,D,20220419,000000,22.6483,22.718,22.6483,22.6582,137185.36990529,0
+SHYD.US,D,20220420,000000,22.6284,22.7339,22.6184,22.6582,286886.69995629,0
+SHYD.US,D,20220421,000000,22.5985,22.7359,22.5985,22.6582,186767.05472008,0
+SHYD.US,D,20220422,000000,22.6732,22.717,22.5388,22.5686,254865.53001047,0
+SHYD.US,D,20220425,000000,22.718,22.718,22.5686,22.5686,86245.613010487,0
+SHYD.US,D,20220426,000000,22.6582,22.6881,22.5686,22.6782,214115.33168052,0
+SHYD.US,D,20220427,000000,22.698,22.718,22.5388,22.5587,176182.73112013,0
+SHYD.US,D,20220428,000000,22.5089,22.6383,22.5089,22.6383,208290.28730773,0
+SHYD.US,D,20220429,000000,22.5786,22.6274,22.499,22.499,105012.52179077,0
+SHYD.US,D,20220502,000000,22.489,22.5586,22.4094,22.4094,166993.64577399,0
+SHYD.US,D,20220503,000000,22.5388,22.5985,22.4292,22.469,162534.70941068,0
+SHYD.US,D,20220504,000000,22.5188,22.5985,22.4094,22.5488,130928.39432362,0
+SHYD.US,D,20220505,000000,22.5388,22.5587,22.4094,22.489,865945.73247615,0
+SHYD.US,D,20220506,000000,22.499,22.5089,22.3696,22.4592,233924.90230921,0
+SHYD.US,D,20220509,000000,22.4194,22.4492,22.2998,22.2998,171631.38156794,0
+SHYD.US,D,20220510,000000,22.3794,22.4292,22.26,22.26,148941.93471631,0
+SHYD.US,D,20220511,000000,22.3596,22.3794,22.1804,22.2102,192840.20841518,0
+SHYD.US,D,20220512,000000,22.2102,22.2715,22.1605,22.1605,225326.45777893,0
+SHYD.US,D,20220513,000000,22.2401,22.2608,22.0311,22.1505,854061.59728483,0
+SHYD.US,D,20220516,000000,22.1505,22.26,22.1306,22.26,112182.57985819,0
+SHYD.US,D,20220517,000000,22.2302,22.2302,22.041,22.0709,78640.610260634,0
+SHYD.US,D,20220518,000000,22.1406,22.2003,22.0211,22.041,377079.96331772,0
+SHYD.US,D,20220519,000000,22.1007,22.1605,22.0311,22.1605,124802.0025958,0
+SHYD.US,D,20220520,000000,22.1704,22.2202,22.1007,22.1306,88193.321415185,0
+SHYD.US,D,20220523,000000,22.2102,22.2102,22.0908,22.1007,109769.79203555,0
+SHYD.US,D,20220524,000000,22.2003,22.4292,22.2003,22.3596,315248.50852083,0
+SHYD.US,D,20220525,000000,22.4492,22.6084,22.3596,22.5587,259465.09513946,0
+SHYD.US,D,20220526,000000,22.6035,22.8872,22.479,22.8275,538239.52429825,0
+SHYD.US,D,20220527,000000,22.9569,22.9569,22.8076,22.8971,156092.90745125,0
+SHYD.US,D,20220531,000000,22.8971,23.0067,22.8623,22.9569,323382.87812435,0
+SHYD.US,D,20220601,000000,22.7677,23.0067,22.7677,23.0067,508907.37725052,0
+SHYD.US,D,20220602,000000,22.8573,22.9461,22.8474,22.937,116242.73322167,0
+SHYD.US,D,20220603,000000,22.8374,22.9768,22.8374,22.8872,129058.03174005,0
+SHYD.US,D,20220606,000000,22.8573,22.9524,22.7976,22.8076,183088.60800631,0
+SHYD.US,D,20220607,000000,22.8374,22.9352,22.7877,22.8524,109769.79203555,0
+SHYD.US,D,20220608,000000,22.8374,22.8971,22.7777,22.7777,126627.16307611,0
+SHYD.US,D,20220609,000000,22.7777,22.8275,22.698,22.718,276979.40341398,0
+SHYD.US,D,20220610,000000,22.7677,22.7677,22.27,22.2899,436053.6406977,0
+SHYD.US,D,20220613,000000,22.2899,22.2899,21.8121,21.8917,441308.13407829,0
+SHYD.US,D,20220614,000000,22.1007,22.26,21.9452,22.0012,164362.88336455,0
+SHYD.US,D,20220615,000000,22.0111,22.26,21.9564,22.2302,210638.78769462,0
+SHYD.US,D,20220616,000000,22.2202,22.2202,21.9514,22.1007,167947.91239826,0
+SHYD.US,D,20220617,000000,22.1704,22.2102,21.9925,22.1505,112028.89270713,0
+SHYD.US,D,20220621,000000,22.1804,22.2102,22.051,22.1007,115288.4665974,0
+SHYD.US,D,20220622,000000,22.27,22.27,22.1505,22.2202,118252.72007974,0
+SHYD.US,D,20220623,000000,22.3098,22.3098,22.1206,22.1704,339044.90465661,0
+SHYD.US,D,20220624,000000,22.2202,22.28,22.1406,22.1505,99971.985032247,0
+SHYD.US,D,20220627,000000,22.28,22.28,22.051,22.0908,258856.37348229,0
+SHYD.US,D,20220628,000000,22.1306,22.3098,22.0709,22.2401,319540.69934768,0
+SHYD.US,D,20220629,000000,22.2202,22.3298,22.0709,22.2899,207848.31118701,0
+SHYD.US,D,20220630,000000,22.3696,22.3794,22.27,22.3596,191642.85492452,0
+SHYD.US,D,20220701,000000,22.26,22.3994,22.2401,22.3794,120440.50187728,0
+SHYD.US,D,20220705,000000,22.3696,22.4535,22.27,22.3596,128513.59751862,0
+SHYD.US,D,20220706,000000,22.4492,22.5089,22.3496,22.4492,331326.39440303,0
+SHYD.US,D,20220707,000000,22.4292,22.5089,22.2401,22.4094,161776.31856718,0
+SHYD.US,D,20220708,000000,22.4094,22.5488,22.3098,22.5488,230851.15928788,0
+SHYD.US,D,20220711,000000,22.5488,22.6184,22.4592,22.5587,247404.16949985,0
+SHYD.US,D,20220712,000000,22.5985,22.6284,22.4842,22.6184,186562.13851866,0
+SHYD.US,D,20220713,000000,22.5288,22.6284,22.4195,22.6184,119180.86993325,0
+SHYD.US,D,20220714,000000,22.5288,22.6483,22.484,22.6383,87838.736027428,0
+SHYD.US,D,20220715,000000,22.6084,22.7279,22.6084,22.6284,375314.06781722,0
+SHYD.US,D,20220718,000000,22.6383,22.7976,22.5388,22.6383,428035.79207145,0
+SHYD.US,D,20220719,000000,22.7279,22.7777,22.6284,22.6383,284759.18762976,0
+SHYD.US,D,20220720,000000,22.6284,22.7877,22.6284,22.708,71834.178001618,0
+SHYD.US,D,20220721,000000,22.7976,22.8275,22.698,22.718,238807.73395194,0
+SHYD.US,D,20220722,000000,22.9071,22.937,22.8014,22.8773,358587.28063051,0
+SHYD.US,D,20220725,000000,22.8971,22.8971,22.7677,22.8773,251272.46504729,0
+SHYD.US,D,20220726,000000,22.8474,22.9171,22.8374,22.8872,328192.38191068,0
+SHYD.US,D,20220727,000000,22.8474,22.9867,22.8374,22.9271,274399.8700549,0
+SHYD.US,D,20220728,000000,22.9271,23.0754,22.8971,23.0565,345248.64220556,0
+SHYD.US,D,20220729,000000,23.0863,23.113,22.9171,22.9967,464548.04209845,0
+SHYD.US,D,20220801,000000,23.0965,23.1164,23.0217,23.0666,105905.81232113,0
+SHYD.US,D,20220802,000000,23.1164,23.1464,23.0167,23.0167,153852.64642447,0
+SHYD.US,D,20220803,000000,23.1164,23.1164,23.0266,23.0466,81994.53892098,0
+SHYD.US,D,20220804,000000,23.1065,23.1464,23.0167,23.1264,183579.36282712,0
+SHYD.US,D,20220805,000000,23.0466,23.0875,22.9468,22.9468,97736.929096311,0
+SHYD.US,D,20220808,000000,23.0366,23.0566,22.9369,23.0366,105969.96060657,0
+SHYD.US,D,20220809,000000,23.0067,23.0167,22.9043,22.9269,717178.83360771,0
+SHYD.US,D,20220810,000000,22.9768,23.0456,22.9169,22.9468,247086.16541905,0
+SHYD.US,D,20220811,000000,22.9867,23.0566,22.9169,22.9269,144865.87256021,0
+SHYD.US,D,20220812,000000,23.0266,23.0266,22.8969,22.9169,200811.19600515,0
+SHYD.US,D,20220815,000000,22.9468,22.9997,22.877,22.887,206467.270611,0
+SHYD.US,D,20220816,000000,22.9967,22.9967,22.9418,22.9568,61141.3345661,0
+SHYD.US,D,20220817,000000,22.887,22.9369,22.7772,22.7972,122577.35031847,0
+SHYD.US,D,20220818,000000,22.887,22.8969,22.8179,22.887,88934.581552713,0
+SHYD.US,D,20220819,000000,22.8171,22.8171,22.6974,22.6974,117933.61584233,0
+SHYD.US,D,20220822,000000,22.7074,22.8171,22.6375,22.6675,326770.363747,0
+SHYD.US,D,20220823,000000,22.6675,22.8072,22.6475,22.7539,107803.1983266,0
+SHYD.US,D,20220824,000000,22.7373,22.7972,22.6874,22.6974,252068.68302771,0
+SHYD.US,D,20220825,000000,22.7473,22.7772,22.7074,22.7174,68969.430024481,0
+SHYD.US,D,20220826,000000,22.7473,22.7717,22.6775,22.6974,153683.25485821,0
+SHYD.US,D,20220829,000000,22.7473,22.765,22.5891,22.6375,195131.06579227,0
+SHYD.US,D,20220830,000000,22.6874,22.6874,22.5976,22.6575,124442.66218122,0
+SHYD.US,D,20220831,000000,22.6874,22.6874,22.6156,22.6176,121291.37765866,0
+SHYD.US,D,20220901,000000,22.5677,22.5677,22.4581,22.4679,177723.82714621,0
+SHYD.US,D,20220902,000000,22.5378,22.5478,22.4879,22.5478,105502.88090317,0
+SHYD.US,D,20220906,000000,22.5178,22.5178,22.438,22.4679,74567.370246639,0
+SHYD.US,D,20220907,000000,22.438,22.5079,22.4081,22.4181,117948.65059673,0
+SHYD.US,D,20220908,000000,22.4779,22.4879,22.4141,22.4779,92164.046798155,0
+SHYD.US,D,20220909,000000,22.458,22.4879,22.4361,22.4879,94991.582942597,0
+SHYD.US,D,20220912,000000,22.4979,22.5177,22.448,22.448,109937.13113465,0
+SHYD.US,D,20220913,000000,22.3682,22.3981,22.1986,22.3582,163586.146424,0
+SHYD.US,D,20220914,000000,22.3382,22.3582,22.1786,22.2784,184080.52130717,0
+SHYD.US,D,20220915,000000,22.2983,22.3782,22.2586,22.2884,117739.16635207,0
+SHYD.US,D,20220916,000000,22.2584,22.3183,22.1786,22.3083,137994.98979873,0
+SHYD.US,D,20220919,000000,22.2085,22.2884,22.1088,22.2684,90465.119550786,0
+SHYD.US,D,20220920,000000,22.1387,22.2284,22.0589,22.0589,110850.2418853,0
+SHYD.US,D,20220921,000000,22.1487,22.1587,21.999,22.0489,140127.92028982,0
+SHYD.US,D,20220922,000000,22.0389,22.0781,21.9691,21.9691,51991.183037347,0
+SHYD.US,D,20220923,000000,21.9392,22.0589,21.8594,21.8993,216433.30814527,0
+SHYD.US,D,20220926,000000,21.8594,21.9092,21.6798,21.6798,154625.43280071,0
+SHYD.US,D,20220927,000000,21.7596,21.9791,21.6299,21.9491,745121.42582138,0
+SHYD.US,D,20220928,000000,21.9491,21.9691,21.8394,21.9092,164504.26875945,0
+SHYD.US,D,20220929,000000,21.8194,21.9791,21.8194,21.8294,403667.11860891,0
+SHYD.US,D,20220930,000000,21.7496,21.9292,21.6997,21.7197,195410.71222414,0
+SHYD.US,D,20221003,000000,21.7596,21.8793,21.7097,21.7646,62987.602406604,0
+SHYD.US,D,20221004,000000,21.8294,22.009,21.8294,22.009,168752.08803636,0
+SHYD.US,D,20221005,000000,21.9691,22.0194,21.9292,21.9491,146379.37116996,0
+SHYD.US,D,20221006,000000,21.9292,22.0032,21.9292,21.9491,105362.55652875,0
+SHYD.US,D,20221007,000000,21.9491,21.999,21.8893,21.9092,73074.920293051,0
+SHYD.US,D,20221010,000000,21.8793,21.979,21.8693,21.9591,83946.050042295,0
+SHYD.US,D,20221011,000000,21.999,22.029,21.8194,21.8394,221650.36792259,0
+SHYD.US,D,20221012,000000,21.9791,22.029,21.8543,21.9292,62966.553750442,0
+SHYD.US,D,20221013,000000,21.8394,21.9291,21.6997,21.7097,243714.37116528,0
+SHYD.US,D,20221014,000000,21.9192,21.9591,21.6798,21.6897,213656.8901658,0
+SHYD.US,D,20221017,000000,21.7297,21.8494,21.6698,21.6798,218168.31880321,0
+SHYD.US,D,20221018,000000,21.7496,21.7596,21.6598,21.6997,284766.26690009,0
+SHYD.US,D,20221019,000000,21.6698,21.7895,21.6598,21.7696,175218.03474596,0
+SHYD.US,D,20221020,000000,21.7596,21.7696,21.6731,21.7297,177642.63947244,0
+SHYD.US,D,20221021,000000,21.7496,21.7496,21.6399,21.6399,76838.620478226,0
+SHYD.US,D,20221024,000000,21.6399,21.6997,21.4802,21.4802,142208.73029899,0
+SHYD.US,D,20221025,000000,21.7396,21.7396,21.4503,21.6299,552659.53009386,0
+SHYD.US,D,20221026,000000,21.5501,21.6532,21.495,21.5551,138908.10054938,0
+SHYD.US,D,20221027,000000,21.57,21.6598,21.5595,21.6399,312506.39108782,0
+SHYD.US,D,20221028,000000,21.6798,21.6798,21.56,21.6099,174072.38646057,0
+SHYD.US,D,20221031,000000,21.5501,21.6996,21.3406,21.58,770697.54769225,0
+SHYD.US,D,20221101,000000,21.73,21.74,21.52,21.62,253206,0
+SHYD.US,D,20221102,000000,21.67,21.69,21.52,21.62,147570,0
+SHYD.US,D,20221103,000000,21.545,21.62,21.45,21.49,174179,0
+SHYD.US,D,20221104,000000,21.55,21.58,21.46,21.47,170505,0
+SHYD.US,D,20221107,000000,21.57,21.571,21.47,21.47,135620,0
+SHYD.US,D,20221108,000000,21.5,21.585,21.47,21.52,186886,0
+SHYD.US,D,20221109,000000,21.5,21.6654,21.5,21.59,431318,0
+SHYD.US,D,20221110,000000,21.81,22.04,21.745,21.86,445634,0
+SHYD.US,D,20221111,000000,21.95,22,21.84,21.97,87642,0
+SHYD.US,D,20221114,000000,22,22.0084,21.81,21.82,205621,0
+SHYD.US,D,20221115,000000,21.92,22.02,21.86,21.98,192549,0
+SHYD.US,D,20221116,000000,22.005,22.1299,22.005,22.03,192461,0
+SHYD.US,D,20221117,000000,22.07,22.14,22,22.14,267781,0
+SHYD.US,D,20221118,000000,22.19,22.19,22,22.09,178515,0
+SHYD.US,D,20221121,000000,22.2,22.2,21.98,22.08,116292,0
+SHYD.US,D,20221122,000000,22.09,22.15,22.04,22.07,110771,0
+SHYD.US,D,20221123,000000,22.095,22.25,22.09,22.16,225295,0
+SHYD.US,D,20221125,000000,22.16,22.26,22.11,22.22,93467,0
+SHYD.US,D,20221128,000000,22.25,22.28,22.08,22.19,165070,0
+SHYD.US,D,20221129,000000,22.01,22.3199,22.01,22.29,140092,0
+SHYD.US,D,20221130,000000,22.29,22.3899,22.1701,22.345,155078,0
+SHYD.US,D,20221201,000000,22.4,22.4799,22.26,22.46,155976,0
+SHYD.US,D,20221202,000000,22.3,22.52,22.3,22.51,178642,0
+SHYD.US,D,20221205,000000,22.48,22.51,22.3175,22.34,631452,0
+SHYD.US,D,20221206,000000,22.34,22.4299,22.18,22.19,939596,0
+SHYD.US,D,20221207,000000,22.27,22.39,22.18,22.26,695134,0
+SHYD.US,D,20221208,000000,22.33,22.39,22.17,22.24,250590,0
+SHYD.US,D,20221209,000000,22.28,22.36,22.2288,22.3,211479,0
+SHYD.US,D,20221212,000000,22.29,22.45,22.26,22.41,417271,0
+SHYD.US,D,20221213,000000,22.57,22.63,22.5,22.6,361068,0
+SHYD.US,D,20221214,000000,22.52,22.6,22.3952,22.59,287258,0
+SHYD.US,D,20221215,000000,22.53,22.69,22.36,22.41,432417,0
+SHYD.US,D,20221216,000000,22.5,22.5432,22.31,22.44,408198,0
+SHYD.US,D,20221219,000000,22.45,22.46,22.3,22.32,361707,0
+SHYD.US,D,20221220,000000,22.22,22.5084,22.13,22.18,628908,0
+SHYD.US,D,20221221,000000,22.26,22.3299,22.1767,22.22,217810,0
+SHYD.US,D,20221222,000000,22.26,22.33,22.08,22.12,246849,0
+SHYD.US,D,20221223,000000,22.22,22.32,22.22,22.31,155547,0
+SHYD.US,D,20221227,000000,22.215,22.32,22.2,22.32,468406,0
+SHYD.US,D,20221228,000000,22.22,22.28,22.1101,22.15,379376,0
+SHYD.US,D,20221229,000000,22.16,22.3,22.12,22.3,411536,0
+SHYD.US,D,20221230,000000,22.14,22.3,22.13,22.27,814956,0
+SHYD.US,D,20230103,000000,22.39,22.39,22.24,22.31,135421,0
+SHYD.US,D,20230104,000000,22.34,22.4,22.26,22.37,284819,0
+SHYD.US,D,20230105,000000,22.33,22.3899,22.26,22.26,177591,0
+SHYD.US,D,20230106,000000,22.41,22.49,22.35,22.45,328013,0
+SHYD.US,D,20230109,000000,22.52,22.53,22.43,22.51,134594,0
+SHYD.US,D,20230110,000000,22.54,22.54,22.4,22.405,247523,0
+SHYD.US,D,20230111,000000,22.49,22.58,22.3916,22.44,143197,0
+SHYD.US,D,20230112,000000,22.55,22.65,22.48,22.52,503431,0
+SHYD.US,D,20230113,000000,22.58,22.62,22.49,22.5,174234,0
+SHYD.US,D,20230117,000000,22.52,22.6099,22.49,22.53,162932,0
+SHYD.US,D,20230118,000000,22.64,22.74,22.57,22.73,388670,0
+SHYD.US,D,20230119,000000,22.67,22.74,22.6355,22.7,87759,0
+SHYD.US,D,20230120,000000,22.66,22.739,22.6,22.7,162104,0
+SHYD.US,D,20230123,000000,22.71,22.73,22.51,22.55,143951,0
+SHYD.US,D,20230124,000000,22.7,22.7,22.45,22.54,667079,0
+SHYD.US,D,20230125,000000,22.54,22.59,22.438,22.44,164483,0
+SHYD.US,D,20230126,000000,22.5,22.5299,22.4,22.44,156635,0
+SHYD.US,D,20230127,000000,22.5,22.5,22.38,22.42,88293,0
+SHYD.US,D,20230130,000000,22.49,22.49,22.3952,22.45,118899,0
+SHYD.US,D,20230131,000000,22.49,22.55,22.42,22.5,151828,0
+SHYD.US,D,20230201,000000,22.37,22.715,22.37,22.55,410804,0
+SHYD.US,D,20230202,000000,22.73,22.73,22.585,22.64,602881,0
+SHYD.US,D,20230203,000000,22.65,22.65,22.47,22.47,122494,0
+SHYD.US,D,20230206,000000,22.52,22.5599,22.37,22.38,344839,0
+SHYD.US,D,20230207,000000,22.43,22.4799,22.34,22.354,348295,0
+SHYD.US,D,20230208,000000,22.36,22.495,22.35,22.36,329256,0
+SHYD.US,D,20230209,000000,22.42,22.522,22.42,22.45,178765,0
+SHYD.US,D,20230210,000000,22.5,22.58,22.4,22.56,296985,0
+SHYD.US,D,20230213,000000,22.55,22.664,22.5205,22.664,409308,0
+SHYD.US,D,20230214,000000,22.53,22.63,22.51,22.58,130675,0
+SHYD.US,D,20230215,000000,22.53,22.54,22.43,22.46,97529,0
+SHYD.US,D,20230216,000000,22.43,22.43,22.13,22.2,1160515,0
+SHYD.US,D,20230217,000000,22.3,22.3299,22.09,22.15,429067,0
+SHYD.US,D,20230221,000000,22.14,22.27,22.031,22.165,130669,0
+SHYD.US,D,20230222,000000,22.15,22.2036,22.06,22.065,62370,0
+SHYD.US,D,20230223,000000,22.09,22.21,22.05,22.17,126571,0
+SHYD.US,D,20230224,000000,22.18,22.18,22.03,22.03,109936,0
+SHYD.US,D,20230227,000000,22.25,22.28,22.0272,22.28,101497,0
+SHYD.US,D,20230228,000000,22.34,22.345,22.175,22.34,680338,0
+SHYD.US,D,20230301,000000,22.25,22.27,22.0354,22.26,57379,0
+SHYD.US,D,20230302,000000,22.2,22.26,22.1,22.1,174729,0
+SHYD.US,D,20230303,000000,22.22,22.27,22.0501,22.16,402433,0
+SHYD.US,D,20230306,000000,22.17,22.2799,22.16,22.26,70727,0
+SHYD.US,D,20230307,000000,22.22,22.31,22.204,22.27,385940,0
+SHYD.US,D,20230308,000000,22.31,22.31,22.08,22.3,145669,0
+SHYD.US,D,20230309,000000,22.33,22.34,22.15,22.32,117190,0
+SHYD.US,D,20230310,000000,22.27,22.37,22.25,22.29,132167,0
+SHYD.US,D,20230313,000000,22.35,22.49,22.3,22.42,211174,0
+SHYD.US,D,20230314,000000,22.45,22.45,22.2701,22.37,115823,0
+SHYD.US,D,20230315,000000,22.38,22.48,22.31,22.32,125935,0
+SHYD.US,D,20230316,000000,22.46,22.4899,22.3,22.3,136408,0
+SHYD.US,D,20230317,000000,22.45,22.45,22.24,22.24,368386,0
+SHYD.US,D,20230320,000000,22.34,22.34,22.14,22.16,427558,0
+SHYD.US,D,20230321,000000,22.17,22.3299,22.1,22.1,148040,0
+SHYD.US,D,20230322,000000,22.15,22.3999,22.14,22.26,146204,0
+SHYD.US,D,20230323,000000,22.13,22.47,22.13,22.41,455241,0
+SHYD.US,D,20230324,000000,22.49,22.51,22.4,22.5,294885,0
+SHYD.US,D,20230327,000000,22.48,22.48,22.235,22.467,167826,0
+SHYD.US,D,20230328,000000,22.375,22.49,22.37,22.475,111335,0
+SHYD.US,D,20230329,000000,22.42,22.52,22.3501,22.365,120979,0
+SHYD.US,D,20230330,000000,22.44,22.49,22.21,22.31,420266,0
+SHYD.US,D,20230331,000000,22.35,22.41,22.26,22.29,415642,0
+SHYD.US,D,20230403,000000,22.23,22.37,22.2,22.33,96925,0
+SHYD.US,D,20230404,000000,22.25,22.49,22.25,22.49,350670,0
+SHYD.US,D,20230405,000000,22.45,22.6,22.33,22.58,364869,0
+SHYD.US,D,20230406,000000,22.58,22.6,22.49,22.59,168980,0
+SHYD.US,D,20230410,000000,22.58,22.595,22.33,22.55,103095,0
+SHYD.US,D,20230411,000000,22.52,22.6,22.48,22.48,91260,0
+SHYD.US,D,20230412,000000,22.61,22.61,22.37,22.44,214109,0
+SHYD.US,D,20230413,000000,22.45,22.59,22.36,22.384,478709,0
+SHYD.US,D,20230414,000000,22.33,22.39,22.3,22.32,118530,0
+SHYD.US,D,20230417,000000,22.35,22.51,22.32,22.4,146477,0
+SHYD.US,D,20230418,000000,22.32,22.39,22.2449,22.39,155658,0
+SHYD.US,D,20230419,000000,22.31,22.35,22.2384,22.35,81963,0
+SHYD.US,D,20230420,000000,22.32,22.35,22.11,22.23,163237,0
+SHYD.US,D,20230421,000000,22.3,22.3,22.12,22.18,135859,0
+SHYD.US,D,20230424,000000,22.2,22.33,22.15,22.28,70793,0
+SHYD.US,D,20230425,000000,22.32,22.42,22.23,22.29,107320,0
+SHYD.US,D,20230426,000000,22.33,22.47,22.215,22.35,443830,0
+SHYD.US,D,20230427,000000,22.36,22.465,22.3,22.45,391110,0
+SHYD.US,D,20230428,000000,22.44,22.52,22.205,22.52,200044,0
+SHYD.US,D,20230501,000000,22.48,22.48,22.12,22.32,89164,0
+SHYD.US,D,20230502,000000,22.38,22.42,22.2126,22.3,395691,0
+SHYD.US,D,20230503,000000,22.35,22.47,22.27,22.27,149143,0
+SHYD.US,D,20230504,000000,22.33,22.35,22.22,22.22,362791,0
+SHYD.US,D,20230505,000000,22.305,22.39,22.18,22.26,208871,0
+SHYD.US,D,20230508,000000,22.28,22.31,22.1,22.22,266684,0
+SHYD.US,D,20230509,000000,22.16,22.269,22.11,22.26,180381,0
+SHYD.US,D,20230510,000000,22.33,22.335,22.18,22.23,252604,0
+SHYD.US,D,20230511,000000,22.25,22.32,22.19,22.19,176145,0
+SHYD.US,D,20230512,000000,22.24,22.3,22.17,22.17,102914,0
+SHYD.US,D,20230515,000000,22.24,22.35,22.16,22.35,249622,0
+SHYD.US,D,20230516,000000,22.32,22.44,22.22,22.41,723567,0
+SHYD.US,D,20230517,000000,22.44,22.45,22.23,22.38,127461,0
+SHYD.US,D,20230518,000000,22.32,22.35,22.22,22.22,71463,0
+SHYD.US,D,20230519,000000,22.1,22.21,21.93,21.93,728023,0
+SHYD.US,D,20230522,000000,22.01,22.15,21.87,22.01,400459,0
+SHYD.US,D,20230523,000000,22.05,22.05,21.88,22.01,86625,0
+SHYD.US,D,20230524,000000,21.95,21.96,21.8701,21.88,57286,0
+SHYD.US,D,20230525,000000,21.92,22.0039,21.87,21.98,61682,0
+SHYD.US,D,20230526,000000,21.86,22.01,21.86,22.01,70760,0
+SHYD.US,D,20230530,000000,22.04,22.09,21.9301,22.02,147037,0
+SHYD.US,D,20230531,000000,22.07,22.33,22.07,22.3,670542,0
+SHYD.US,D,20230601,000000,22.27,22.3099,22.15,22.19,111985,0
+SHYD.US,D,20230602,000000,22.32,22.32,22.02,22.09,137549,0
+SHYD.US,D,20230605,000000,22.09,22.15,22.02,22.1,39209,0
+SHYD.US,D,20230606,000000,22.17,22.17,22.0301,22.09,358306,0
+SHYD.US,D,20230607,000000,22.15,22.185,22.01,22.01,113886,0
+SHYD.US,D,20230608,000000,22.06,22.14,22.04,22.11,725825,0
+SHYD.US,D,20230609,000000,22.09,22.16,22.06,22.06,364168,0
+SHYD.US,D,20230612,000000,22.13,22.175,22.08,22.08,30917,0
+SHYD.US,D,20230613,000000,22.19,22.21,22.09,22.21,54998,0
+SHYD.US,D,20230614,000000,22.14,22.24,22.14,22.24,792034,0
+SHYD.US,D,20230615,000000,22.21,22.24,22.17,22.225,63320,0
+SHYD.US,D,20230616,000000,22.05,22.1988,22.05,22.19,85873,0
+SHYD.US,D,20230620,000000,22.14,22.22,22.139,22.18,71020,0
+SHYD.US,D,20230621,000000,22.17,22.24,22.15,22.17,70036,0
+SHYD.US,D,20230622,000000,22.17,22.25,22.07,22.14,143212,0
+SHYD.US,D,20230623,000000,22.21,22.25,22.08,22.08,714388,0
+SHYD.US,D,20230626,000000,22.15,22.43,22.1249,22.28,94679,0
+SHYD.US,D,20230627,000000,22.24,22.368,22.24,22.34,622455,0
+SHYD.US,D,20230628,000000,22.32,22.41,22.27,22.37,190527,0
+SHYD.US,D,20230629,000000,22.36,22.36,22.1801,22.3,223087,0
+SHYD.US,D,20230630,000000,22.32,22.36,22.245,22.3,44958,0
+SHYD.US,D,20230703,000000,22.31,22.32,22.21,22.26,48688,0
+SHYD.US,D,20230705,000000,22.33,22.33,22.1327,22.3,100060,0
+SHYD.US,D,20230706,000000,22.25,22.25,22.0732,22.23,110959,0
+SHYD.US,D,20230707,000000,22.25,22.25,22.1001,22.22,77922,0
+SHYD.US,D,20230710,000000,22.18,22.23,22.1401,22.21,37926,0
+SHYD.US,D,20230711,000000,22.2,22.28,22.15,22.28,65317,0
+SHYD.US,D,20230712,000000,22.25,22.31,22.2,22.2,80574,0
+SHYD.US,D,20230713,000000,22.23,22.35,22.1565,22.34,45163,0
+SHYD.US,D,20230714,000000,22.31,22.3131,22.1782,22.31,73904,0
+SHYD.US,D,20230717,000000,22.25,22.33,22.09,22.26,41163,0
+SHYD.US,D,20230718,000000,22.24,22.35,22.21,22.29,45316,0
+SHYD.US,D,20230719,000000,22.27,22.39,22.24,22.39,99696,0
+SHYD.US,D,20230720,000000,22.34,22.3799,22.28,22.28,48092,0
+SHYD.US,D,20230721,000000,22.35,22.3599,22.25,22.31,31027,0
+SHYD.US,D,20230724,000000,22.31,22.32,22.21,22.32,33174,0
+SHYD.US,D,20230725,000000,22.23,22.32,22.1905,22.2,108055,0
+SHYD.US,D,20230726,000000,22.24,22.3,22.19,22.23,659378,0
+SHYD.US,D,20230727,000000,22.19,22.29,22.16,22.29,95360,0
+SHYD.US,D,20230728,000000,22.27,22.29,22.14,22.2,60666,0
+SHYD.US,D,20230731,000000,22.15,22.29,22.14,22.17,97532,0
+SHYD.US,D,20230801,000000,22.06,22.2099,22.06,22.08,70255,0
+SHYD.US,D,20230802,000000,22.05,22.1799,22.02,22.02,47370,0
+SHYD.US,D,20230803,000000,21.94,22.0648,21.92,21.93,40689,0
+SHYD.US,D,20230804,000000,21.95,22.13,21.95,22.07,29322,0
+SHYD.US,D,20230807,000000,22.07,22.12,22.065,22.12,392141,0
+SHYD.US,D,20230808,000000,22.08,22.24,22.08,22.24,387601,0
+SHYD.US,D,20230809,000000,22.18,22.28,22.0501,22.08,48764,0
+SHYD.US,D,20230810,000000,22.18,22.1922,22.01,22.01,445855,0
+SHYD.US,D,20230811,000000,21.98,22.09,21.98,22.06,444994,0
+SHYD.US,D,20230814,000000,22.05,22.1782,22.01,22.1,21501,0
+SHYD.US,D,20230815,000000,22.12,22.25,22.03,22.2,351286,0
+SHYD.US,D,20230816,000000,22.14,22.25,22.1301,22.22,453860,0
+SHYD.US,D,20230817,000000,22.17,22.2099,22.08,22.08,57987,0
+SHYD.US,D,20230818,000000,22.05,22.19,22,22.01,383635,0
+SHYD.US,D,20230821,000000,21.98,22.0444,21.87,21.9,414452,0
+SHYD.US,D,20230822,000000,21.9,22.0499,21.89,22,124189,0
+SHYD.US,D,20230823,000000,22.07,22.07,21.93,22.02,65486,0
+SHYD.US,D,20230824,000000,21.97,22.18,21.93,22.01,410401,0
+SHYD.US,D,20230825,000000,22.06,22.09,21.96,21.97,72736,0
+SHYD.US,D,20230828,000000,22.01,22.0599,21.97,21.98,36016,0
+SHYD.US,D,20230829,000000,21.94,22.2002,21.94,21.94,68872,0
+SHYD.US,D,20230830,000000,21.97,22.32,21.97,22.08,643302,0
+SHYD.US,D,20230831,000000,22.06,22.29,22.04,22.14,849886,0
+SHYD.US,D,20230901,000000,22.11,22.14,21.93,22.02,127988,0
+SHYD.US,D,20230905,000000,22.07,22.15,21.9,21.9,161636,0
+SHYD.US,D,20230906,000000,22.01,22.01,21.86,21.95,687999,0
+SHYD.US,D,20230907,000000,21.95,22.0599,21.87,21.9,117745,0
+SHYD.US,D,20230908,000000,21.95,22.0403,21.9021,21.91,68357,0
+SHYD.US,D,20230911,000000,21.92,22.0199,21.91,21.92,48979,0
+SHYD.US,D,20230912,000000,21.91,22.0199,21.91,21.96,71040,0
+SHYD.US,D,20230913,000000,21.95,22.03,21.93,21.98,105931,0
+SHYD.US,D,20230914,000000,21.94,22.01,21.94,21.97,465803,0
+SHYD.US,D,20230915,000000,21.94,22,21.93,21.97,58369,0
+SHYD.US,D,20230918,000000,21.98,21.9999,21.92,21.93,161698,0
+SHYD.US,D,20230919,000000,21.92,21.9908,21.87,21.88,300228,0
+SHYD.US,D,20230920,000000,21.94,21.97,21.88,21.91,179754,0
+SHYD.US,D,20230921,000000,21.86,21.9,21.77,21.77,156403,0
+SHYD.US,D,20230922,000000,21.77,21.85,21.76,21.83,112150,0
+SHYD.US,D,20230925,000000,21.78,21.86,21.65,21.66,88422,0
+SHYD.US,D,20230926,000000,21.74,21.75,21.663,21.67,93034,0
+SHYD.US,D,20230927,000000,21.67,21.69,21.61,21.67,82556,0
+SHYD.US,D,20230928,000000,21.62,21.7199,21.53,21.6,235513,0
+SHYD.US,D,20230929,000000,21.61,21.69,21.61,21.62,76017,0
+SHYD.US,D,20231002,000000,21.58,21.6,21.4626,21.49,98600,0
+SHYD.US,D,20231003,000000,21.47,21.4935,21.35,21.35,107879,0
+SHYD.US,D,20231004,000000,21.43,21.62,21.4,21.53,118801,0
+SHYD.US,D,20231005,000000,21.47,21.73,21.4646,21.66,338128,0
+SHYD.US,D,20231006,000000,21.59,21.67,21.5301,21.65,553411,0
+SHYD.US,D,20231009,000000,21.62,21.75,21.58,21.71,45286,0
+SHYD.US,D,20231010,000000,21.66,21.75,21.61,21.74,79283,0
+SHYD.US,D,20231011,000000,21.75,21.84,21.6901,21.83,89811,0
+SHYD.US,D,20231012,000000,21.85,21.85,21.7056,21.78,38649,0
+SHYD.US,D,20231013,000000,21.84,21.84,21.6501,21.8,96758,0
+SHYD.US,D,20231016,000000,21.84,21.84,21.64,21.65,92262,0
+SHYD.US,D,20231017,000000,21.61,21.71,21.395,21.47,521434,0
+SHYD.US,D,20231018,000000,21.39,21.561,21.39,21.51,59449,0
+SHYD.US,D,20231019,000000,21.51,21.5797,21.33,21.34,98126,0
+SHYD.US,D,20231020,000000,21.4,21.4384,21.3718,21.38,63208,0
+SHYD.US,D,20231023,000000,21.38,21.4164,21.3201,21.38,75158,0
+SHYD.US,D,20231024,000000,21.36,21.44,21.34,21.43,96178,0
+SHYD.US,D,20231025,000000,21.44,21.49,21.385,21.48,375526,0
+SHYD.US,D,20231026,000000,21.46,21.59,21.4201,21.55,772670,0
+SHYD.US,D,20231027,000000,21.53,21.54,21.4701,21.54,100328,0
+SHYD.US,D,20231030,000000,21.51,21.51,21.46,21.48,54126,0
+SHYD.US,D,20231031,000000,21.47,21.53,21.4601,21.47,100377,0
+SHYD.US,D,20231101,000000,21.39,21.44,21.36,21.395,59160,0
+SHYD.US,D,20231102,000000,21.4,21.54,21.4,21.49,470231,0
+SHYD.US,D,20231103,000000,21.615,21.68,21.615,21.64,112518,0
+SHYD.US,D,20231106,000000,21.61,21.63,21.57,21.57,82169,0
+SHYD.US,D,20231107,000000,21.66,21.71,21.6,21.69,613427,0
+SHYD.US,D,20231108,000000,21.63,21.69,21.6201,21.64,100896,0
+SHYD.US,D,20231109,000000,21.65,21.6999,21.51,21.51,210774,0
+SHYD.US,D,20231110,000000,21.58,21.59,21.3,21.31,581810,0
+SHYD.US,D,20231113,000000,21.35,21.53,21.35,21.36,178317,0
+SHYD.US,D,20231114,000000,21.49,21.66,21.4701,21.52,80067,0
+SHYD.US,D,20231115,000000,21.47,21.7,21.47,21.7,457003,0
+SHYD.US,D,20231116,000000,21.59,21.68,21.58,21.59,229952,0
+SHYD.US,D,20231117,000000,21.63,21.6418,21.56,21.62,133585,0
+SHYD.US,D,20231120,000000,21.64,21.69,21.6,21.6,82430,0
+SHYD.US,D,20231121,000000,21.58,21.65,21.5501,21.58,131412,0
+SHYD.US,D,20231122,000000,21.58,21.6999,21.58,21.64,113338,0
+SHYD.US,D,20231124,000000,21.66,21.66,21.57,21.58,33585,0
+SHYD.US,D,20231127,000000,21.62,21.71,21.6101,21.64,74312,0
+SHYD.US,D,20231128,000000,21.66,21.83,21.66,21.72,127956,0
+SHYD.US,D,20231129,000000,21.91,21.93,21.76,21.93,426938,0
+SHYD.US,D,20231130,000000,21.79,21.83,21.78,21.82,64381,0
+SHYD.US,D,20231201,000000,21.75,21.89,21.75,21.82,164678,0
+SHYD.US,D,20231204,000000,21.79,21.9,21.78,21.89,81108,0
+SHYD.US,D,20231205,000000,21.84,21.91,21.84,21.875,86439,0
+SHYD.US,D,20231206,000000,21.915,22,21.8661,21.99,162400,0
+SHYD.US,D,20231207,000000,21.95,21.99,21.88,21.97,104674,0
+SHYD.US,D,20231208,000000,21.99,21.99,21.87,21.94,75309,0
+SHYD.US,D,20231211,000000,21.94,21.94,21.87,21.93,165538,0
+SHYD.US,D,20231212,000000,21.88,21.98,21.88,21.98,131447,0
+SHYD.US,D,20231213,000000,22.02,22.08,21.89,22.08,238806,0
+SHYD.US,D,20231214,000000,22.04,22.13,21.99,22.06,527955,0
+SHYD.US,D,20231215,000000,22.06,22.1599,22.02,22.14,148350,0
+SHYD.US,D,20231218,000000,22.17,22.17,22.02,22.1,188489,0
+SHYD.US,D,20231219,000000,22.04,22.18,22.0321,22.08,131580,0
+SHYD.US,D,20231220,000000,22.06,22.24,22.05,22.14,171547,0
+SHYD.US,D,20231221,000000,22.1,22.1544,22.05,22.09,174125,0
+SHYD.US,D,20231222,000000,22.13,22.1865,22.08,22.13,138671,0
+SHYD.US,D,20231226,000000,22.31,22.31,22.15,22.2,87007,0
+SHYD.US,D,20231227,000000,22.11,22.1999,22.11,22.16,167327,0
+SHYD.US,D,20231228,000000,22.11,22.1671,22,22.125,295656,0
+SHYD.US,D,20231229,000000,22.15,22.2792,22.11,22.13,114697,0
+SHYD.US,D,20240102,000000,22.11,22.205,22.11,22.18,89391,0
+SHYD.US,D,20240103,000000,22.15,22.2385,22.105,22.16,95369,0
+SHYD.US,D,20240104,000000,22.18,22.23,22.1391,22.19,74320,0
+SHYD.US,D,20240105,000000,22.17,22.219,22.14,22.14,54666,0
+SHYD.US,D,20240108,000000,22.19,22.2699,22.1,22.16,203770,0
+SHYD.US,D,20240109,000000,22.14,22.2689,22.09,22.23,81807,0
+SHYD.US,D,20240110,000000,22.18,22.2407,22.08,22.17,60316,0
+SHYD.US,D,20240111,000000,22.15,22.28,22.1413,22.28,87684,0
+SHYD.US,D,20240112,000000,22.28,22.3199,22.2,22.29,44592,0
+SHYD.US,D,20240116,000000,22.09,22.1676,22.09,22.1,116902,0
+SHYD.US,D,20240117,000000,22.06,22.14,22.02,22.08,47358,0
+SHYD.US,D,20240118,000000,22.13,22.13,22,22.06,48931,0
+SHYD.US,D,20240119,000000,22.01,22.0799,21.92,22,106121,0
+SHYD.US,D,20240122,000000,22,22.08,21.95,21.98,76614,0
+SHYD.US,D,20240123,000000,22.03,22.06,21.932,21.94,96122,0
+SHYD.US,D,20240124,000000,22.05,22.05,21.96,21.98,49605,0
+SHYD.US,D,20240125,000000,21.97,22.06,21.97,22.05,35175,0
+SHYD.US,D,20240126,000000,22.05,22.07,21.99,22.07,45419,0
+SHYD.US,D,20240129,000000,22.08,22.13,22.0468,22.13,99630,0
+SHYD.US,D,20240130,000000,22.15,22.19,22.05,22.09,83197,0
+SHYD.US,D,20240131,000000,22.09,22.52,22.09,22.13,71685,0
+SHYD.US,D,20240201,000000,22.12,22.2928,22.12,22.2,49666,0
+SHYD.US,D,20240202,000000,22.22,22.22,22.1101,22.21,167053,0
+SHYD.US,D,20240205,000000,22.2,22.2,22,22.03,124015,0
+SHYD.US,D,20240206,000000,22.01,22.2,22.01,22.15,118690,0
+SHYD.US,D,20240207,000000,22.16,22.1895,22.02,22.13,122072,0
+SHYD.US,D,20240208,000000,22.14,22.14,22.06,22.09,84348,0
+SHYD.US,D,20240209,000000,22.08,22.12,22.07,22.08,217338,0
+SHYD.US,D,20240212,000000,22.06,22.14,22.06,22.14,335319,0
+SHYD.US,D,20240213,000000,22.02,22.135,22.0032,22.03,56183,0
+SHYD.US,D,20240214,000000,22.1,22.1,22.04,22.065,53041,0
+SHYD.US,D,20240215,000000,22.09,22.3,22.0705,22.16,121300,0
+SHYD.US,D,20240216,000000,22.165,22.165,22.0401,22.13,25112,0
+SHYD.US,D,20240220,000000,22.16,22.205,22.1,22.17,52621,0
+SHYD.US,D,20240221,000000,22.22,22.33,22.14,22.26,68967,0
+SHYD.US,D,20240222,000000,22.29,22.34,22.1401,22.16,38804,0
+SHYD.US,D,20240223,000000,22.24,22.34,22.19,22.22,46620,0
+SHYD.US,D,20240226,000000,22.28,22.31,22.21,22.24,31253,0
+SHYD.US,D,20240227,000000,22.2,22.3399,22.2,22.28,71711,0
+SHYD.US,D,20240228,000000,22.29,22.33,22.21,22.29,125494,0
+SHYD.US,D,20240229,000000,22.31,22.37,22.22,22.37,43939,0
+SHYD.US,D,20240301,000000,22.29,22.319,22.1701,22.2,44919,0
+SHYD.US,D,20240304,000000,22.21,22.3089,22.1846,22.23,43026,0
+SHYD.US,D,20240305,000000,22.28,22.32,22.2105,22.22,90598,0
+SHYD.US,D,20240306,000000,22.27,22.31,22.22,22.28,38482,0
+SHYD.US,D,20240307,000000,22.32,22.35,22.2701,22.35,59203,0
+SHYD.US,D,20240308,000000,22.29,22.33,22.261,22.261,95827,0
+SHYD.US,D,20240311,000000,22.23,22.39,22.23,22.36,33157,0
+SHYD.US,D,20240312,000000,22.34,22.383,22.2486,22.285,35474,0
+SHYD.US,D,20240313,000000,22.34,22.355,22.27,22.33,51386,0
+SHYD.US,D,20240314,000000,22.36,22.4,22.28,22.39,106701,0
+SHYD.US,D,20240315,000000,22.31,22.37,22.29,22.36,65566,0
+SHYD.US,D,20240318,000000,22.37,22.41,22.305,22.33,94190,0
+SHYD.US,D,20240319,000000,22.32,22.4099,22.3,22.3,55494,0
+SHYD.US,D,20240320,000000,22.33,22.37,22.31,22.35,84890,0
+SHYD.US,D,20240321,000000,22.37,22.389,22.3,22.38,133606,0
+SHYD.US,D,20240322,000000,22.36,22.4299,22.2999,22.37,130509,0
+SHYD.US,D,20240325,000000,22.35,22.41,22.3301,22.35,103259,0
+SHYD.US,D,20240326,000000,22.33,22.42,22.32,22.35,371566,0
+SHYD.US,D,20240327,000000,22.4,22.4,22.27,22.33,91909,0
+SHYD.US,D,20240328,000000,22.31,22.41,22.31,22.41,115215,0
+SHYD.US,D,20240401,000000,22.32,22.32,22.21,22.32,173854,0
+SHYD.US,D,20240402,000000,22.31,22.32,22.22,22.23,63018,0
+SHYD.US,D,20240403,000000,22.19,22.27,22.19,22.19,98065,0
+SHYD.US,D,20240404,000000,22.25,22.29,22.2,22.21,73150,0
+SHYD.US,D,20240405,000000,22.24,22.26,22.17,22.18,33928,0
+SHYD.US,D,20240408,000000,22.21,22.23,22.16,22.16,81754,0
+SHYD.US,D,20240409,000000,22.17,22.2699,22.17,22.21,55199,0
+SHYD.US,D,20240410,000000,22.18,22.2,22.07,22.07,89255,0
+SHYD.US,D,20240411,000000,22.08,22.1611,22.0713,22.12,72558,0
+SHYD.US,D,20240412,000000,22.15,22.26,22.14,22.14,242604,0
+SHYD.US,D,20240415,000000,22.18,22.18,22.1,22.16,67147,0
+SHYD.US,D,20240416,000000,22.16,22.17,22.1029,22.11,28244,0
+SHYD.US,D,20240417,000000,22.16,22.18,22.1,22.18,64845,0
+SHYD.US,D,20240418,000000,22.14,22.17,22.11,22.15,40682,0
+SHYD.US,D,20240419,000000,22.18,22.2033,22.11,22.19,26267,0
+SHYD.US,D,20240422,000000,22.19,22.1903,22.1,22.12,37720,0
+SHYD.US,D,20240423,000000,22.16,22.18,22.1018,22.18,26490,0
+SHYD.US,D,20240424,000000,22.16,22.18,22.1138,22.17,170900,0
+SHYD.US,D,20240425,000000,22.16,22.199,22.12,22.17,117564,0
+SHYD.US,D,20240426,000000,22.19,22.2,22.15,22.19,95155,0
+SHYD.US,D,20240429,000000,22.2,22.225,22.1506,22.18,80469,0
+SHYD.US,D,20240430,000000,22.18,22.29,22.145,22.28,186371,0
+SHYD.US,D,20240501,000000,22.26,22.27,22.18,22.27,42371,0
+SHYD.US,D,20240502,000000,22.24,22.3,22.09,22.265,53093,0
+SHYD.US,D,20240503,000000,22.34,22.34,22.2201,22.31,53485,0
+SHYD.US,D,20240506,000000,22.3,22.31,22.21,22.3,28612,0
+SHYD.US,D,20240507,000000,22.33,22.4,22.285,22.4,42301,0
+SHYD.US,D,20240508,000000,22.38,22.4,22.3,22.4,40861,0
+SHYD.US,D,20240509,000000,22.39,22.39,22.3017,22.39,123061,0
+SHYD.US,D,20240510,000000,22.35,22.39,22.325,22.39,51089,0
+SHYD.US,D,20240513,000000,22.44,22.44,22.2977,22.42,48264,0
+SHYD.US,D,20240514,000000,22.42,22.43,22.31,22.42,42001,0
+SHYD.US,D,20240515,000000,22.4,22.48,22.39,22.39,71813,0
+SHYD.US,D,20240516,000000,22.35,22.44,22.35,22.36,73850,0
+SHYD.US,D,20240517,000000,22.4,22.42,22.25,22.25,67445,0
+SHYD.US,D,20240520,000000,22.26,22.32,22.24,22.24,53934,0
+SHYD.US,D,20240521,000000,22.31,22.31,22.2,22.31,47612,0
+SHYD.US,D,20240522,000000,22.27,22.3,22.2032,22.28,52208,0
+SHYD.US,D,20240523,000000,22.25,22.2799,22.2,22.21,35093,0
+SHYD.US,D,20240524,000000,22.2,22.2625,22.16,22.17,35754,0
+SHYD.US,D,20240528,000000,22.23,22.269,22.18,22.22,34346,0
+SHYD.US,D,20240529,000000,22.15,22.26,22.1,22.16,49961,0
+SHYD.US,D,20240530,000000,22.16,22.2799,22.16,22.18,42199,0
+SHYD.US,D,20240531,000000,22.18,22.22,22.1,22.11,57780,0
+SHYD.US,D,20240603,000000,22.18,22.18,22.05,22.14,114968,0
+SHYD.US,D,20240604,000000,22.14,22.18,22.0949,22.16,29079,0
+SHYD.US,D,20240605,000000,22.19,22.258,22.1,22.25,123349,0
+SHYD.US,D,20240606,000000,22.25,22.25,22.18,22.22,41143,0
+SHYD.US,D,20240607,000000,22.2,22.2299,22.12,22.165,31793,0
+SHYD.US,D,20240610,000000,22.2,22.22,22.14,22.22,28383,0
+SHYD.US,D,20240611,000000,22.2,22.23,22.15,22.2,93589,0
+SHYD.US,D,20240612,000000,22.21,22.31,22.21,22.23,41147,0
+SHYD.US,D,20240613,000000,22.32,22.34,22.25,22.29,22525,0
+SHYD.US,D,20240614,000000,22.295,22.3499,22.25,22.26,34700,0
+SHYD.US,D,20240617,000000,22.3,22.31,22.23,22.27,55484,0
+SHYD.US,D,20240618,000000,22.29,22.34,22.26,22.34,72116,0
+SHYD.US,D,20240620,000000,22.25,22.37,22.23,22.37,395078,0
+SHYD.US,D,20240621,000000,22.41,22.41,22.291,22.36,118119,0
+SHYD.US,D,20240624,000000,22.3,22.4,22.29,22.4,129202,0
+SHYD.US,D,20240625,000000,22.35,22.42,22.31,22.42,52032,0
+SHYD.US,D,20240626,000000,22.36,22.37,22.2901,22.37,150094,0
+SHYD.US,D,20240627,000000,22.41,22.4183,22.29,22.37,195788,0
+SHYD.US,D,20240628,000000,22.33,22.3825,22.32,22.37,38616,0
+SHYD.US,D,20240701,000000,22.26,22.3321,22.23,22.28,58274,0
+SHYD.US,D,20240702,000000,22.23,22.29,22.2206,22.24,164026,0
+SHYD.US,D,20240703,000000,22.285,22.3358,22.2502,22.3,31878,0
+SHYD.US,D,20240705,000000,22.32,22.36,22.2978,22.35,26905,0
+SHYD.US,D,20240708,000000,22.32,22.3296,22.25,22.27,136099,0
+SHYD.US,D,20240709,000000,22.32,22.34,22.2508,22.32,79915,0
+SHYD.US,D,20240710,000000,22.4,22.4,22.2951,22.34,49154,0
+SHYD.US,D,20240711,000000,22.34,22.4143,22.3165,22.37,24777,0
+SHYD.US,D,20240712,000000,22.4,22.41,22.34,22.39,33478,0
+SHYD.US,D,20240715,000000,22.35,22.4,22.33,22.33,55871,0
+SHYD.US,D,20240716,000000,22.33,22.4,22.33,22.36,63528,0
+SHYD.US,D,20240717,000000,22.37,22.4,22.3501,22.39,25808,0
+SHYD.US,D,20240718,000000,22.37,22.3971,22.33,22.33,34987,0
+SHYD.US,D,20240719,000000,22.36,22.38,22.32,22.379,41756,0
+SHYD.US,D,20240722,000000,22.4,22.4,22.3,22.4,67587,0
+SHYD.US,D,20240723,000000,22.3,22.4199,22.3,22.35,24039,0
+SHYD.US,D,20240724,000000,22.33,22.43,22.31,22.34,42616,0
+SHYD.US,D,20240725,000000,22.4,22.4291,22.345,22.42,19205,0
+SHYD.US,D,20240726,000000,22.38,22.43,22.36,22.37,69554,0
+SHYD.US,D,20240729,000000,22.44,22.4779,22.37,22.381,51205,0
+SHYD.US,D,20240730,000000,22.38,22.5399,22.375,22.4,43904,0
+SHYD.US,D,20240731,000000,22.38,22.47,22.3701,22.41,43593,0
+SHYD.US,D,20240801,000000,22.42,22.52,22.38,22.52,81371,0
+SHYD.US,D,20240802,000000,22.55,22.63,22.39,22.59,52006,0
+SHYD.US,D,20240805,000000,22.6,22.62,22.4644,22.565,251351,0
+SHYD.US,D,20240806,000000,22.565,22.63,22.4901,22.57,76846,0
+SHYD.US,D,20240807,000000,22.53,22.59,22.45,22.49,30576,0
+SHYD.US,D,20240808,000000,22.47,22.49,22.3201,22.45,26354,0
+SHYD.US,D,20240809,000000,22.41,22.55,22.33,22.54,57132,0
+SHYD.US,D,20240812,000000,22.53,22.53,22.3946,22.52,75597,0
+SHYD.US,D,20240813,000000,22.47,22.51,22.4101,22.51,21569,0
+SHYD.US,D,20240814,000000,22.49,22.52,22.4101,22.46,9954,0
+SHYD.US,D,20240815,000000,22.48,22.5188,22.3301,22.43,31201,0
+SHYD.US,D,20240816,000000,22.4,22.51,22.3801,22.42,23969,0
+SHYD.US,D,20240819,000000,22.46,22.5385,22.4,22.4,94765,0
+SHYD.US,D,20240820,000000,22.38,22.578,22.38,22.5,154448,0
+SHYD.US,D,20240821,000000,22.48,22.558,22.41,22.42,84751,0
+SHYD.US,D,20240822,000000,22.46,22.49,22.38,22.41,68109,0
+SHYD.US,D,20240823,000000,22.47,22.5365,22.44,22.46,45588,0
+SHYD.US,D,20240826,000000,22.5,22.5306,22.43,22.515,47062,0
+SHYD.US,D,20240827,000000,22.45,22.54,22.44,22.51,36880,0
+SHYD.US,D,20240828,000000,22.47,22.585,22.43,22.5399,31235,0
+SHYD.US,D,20240829,000000,22.505,22.5881,22.46,22.52,36243,0
+SHYD.US,D,20240830,000000,22.51,22.5732,22.46,22.55,23505,0
+SHYD.US,D,20240903,000000,22.48,22.5427,22.46,22.54,30017,0
+SHYD.US,D,20240904,000000,22.54,22.5792,22.51,22.52,28031,0
+SHYD.US,D,20240905,000000,22.58,22.63,22.5,22.61,21440,0
+SHYD.US,D,20240906,000000,22.59,22.6,22.4901,22.6,38853,0
+SHYD.US,D,20240909,000000,22.55,22.61,22.52,22.56,46496,0
+SHYD.US,D,20240910,000000,22.51,22.6,22.51,22.53,32087,0
+SHYD.US,D,20240911,000000,22.55,22.59,22.487654,22.49,67830,0
+SHYD.US,D,20240912,000000,22.49,22.6004,22.48,22.51,29933,0
+SHYD.US,D,20240913,000000,22.71,22.71,22.49,22.57,117397,0
+SHYD.US,D,20240916,000000,22.53,22.63,22.5,22.61,86728,0
+SHYD.US,D,20240917,000000,22.58,22.65,22.56,22.61,151934,0
+SHYD.US,D,20240918,000000,22.61,22.65,22.55,22.61,53806,0
+SHYD.US,D,20240919,000000,22.62,22.64,22.5296,22.61,85143,0
+SHYD.US,D,20240920,000000,22.62,22.65,22.585,22.64,87173,0
+SHYD.US,D,20240923,000000,22.66,22.719,22.6101,22.71,56551,0
+SHYD.US,D,20240924,000000,22.71,22.79,22.6701,22.79,67815,0
+SHYD.US,D,20240925,000000,22.81,22.81,22.6916,22.79,56912,0
+SHYD.US,D,20240926,000000,22.73,22.81,22.7,22.81,42089,0
+SHYD.US,D,20240927,000000,22.8,22.8,22.7,22.71,267513,0
+SHYD.US,D,20240930,000000,22.745,22.79,22.7,22.72,264945,0
+SHYD.US,D,20241001,000000,22.67,22.785,22.67,22.7,137072,0
+SHYD.US,D,20241002,000000,22.74,22.78,22.72,22.7598,16497,0
+SHYD.US,D,20241003,000000,22.73,22.8,22.73,22.78,33036,0
+SHYD.US,D,20241004,000000,22.76,22.78,22.707,22.76,74814,0
+SHYD.US,D,20241007,000000,22.72,22.74,22.7,22.71,89832,0
+SHYD.US,D,20241008,000000,22.67,22.72,22.62,22.66,45165,0
+SHYD.US,D,20241009,000000,22.71,22.71,22.6307,22.6725,17500,0
+SHYD.US,D,20241010,000000,22.6,22.7,22.6,22.64,31568,0
+SHYD.US,D,20241011,000000,22.66,22.6899,22.63,22.64,26300,0
+SHYD.US,D,20241014,000000,22.69,22.7687,22.62,22.63,18662,0
+SHYD.US,D,20241015,000000,22.7,22.7,22.65,22.67,27450,0
+SHYD.US,D,20241016,000000,22.67,22.83,22.6601,22.78,192157,0
+SHYD.US,D,20241017,000000,22.76,22.81,22.75,22.81,114382,0
+SHYD.US,D,20241018,000000,22.81,22.83,22.79,22.83,56054,0
+SHYD.US,D,20241021,000000,22.84,22.84,22.73,22.73,20783,0
+SHYD.US,D,20241022,000000,22.8,22.8436,22.7201,22.76,28729,0
+SHYD.US,D,20241023,000000,22.73,22.73,22.62,22.66,63845,0
+SHYD.US,D,20241024,000000,22.71,22.73,22.63,22.73,53018,0
+SHYD.US,D,20241025,000000,22.63,22.7176,22.62,22.62,29422,0
+SHYD.US,D,20241028,000000,22.67,22.7516,22.64,22.66,20943,0
+SHYD.US,D,20241029,000000,22.66,22.93,22.62,22.65,82252,0
+SHYD.US,D,20241030,000000,22.7,22.72,22.64,22.66,18990,0
+SHYD.US,D,20241031,000000,22.64,22.73,22.62,22.64,14090,0
+SHYD.US,D,20241101,000000,22.68,22.7,22.56,22.58,46284,0
+SHYD.US,D,20241104,000000,22.65,22.69,22.58,22.69,25382,0
+SHYD.US,D,20241105,000000,22.59,22.71,22.59,22.64,32576,0
+SHYD.US,D,20241106,000000,22.64,22.64,22.49,22.5,59077,0
+SHYD.US,D,20241107,000000,22.5,22.5874,22.5,22.53,32486,0
+SHYD.US,D,20241108,000000,22.59,22.72,22.5653,22.64,54239,0
+SHYD.US,D,20241111,000000,22.6108,22.65,22.61,22.62,99871,0
+SHYD.US,D,20241112,000000,22.64,22.65,22.61,22.65,38451,0
+SHYD.US,D,20241113,000000,22.6137,22.69,22.6137,22.67,42765,0
+SHYD.US,D,20241114,000000,22.62,22.68,22.62,22.62,20209,0
+SHYD.US,D,20241115,000000,22.61,22.7283,22.59,22.59,85328,0
+SHYD.US,D,20241118,000000,22.7132,22.74,22.5701,22.7,45350,0
+SHYD.US,D,20241119,000000,22.685,22.7793,22.6801,22.76,78529,0
+SHYD.US,D,20241120,000000,22.72,22.74,22.59,22.68,28120,0
+SHYD.US,D,20241121,000000,22.699768,22.7599,22.58,22.74,119364,0
+SHYD.US,D,20241122,000000,22.79,22.79,22.59,22.76,29848,0
+SHYD.US,D,20241125,000000,22.75,22.76,22.62,22.7135,28672,0
+SHYD.US,D,20241126,000000,22.7491,22.75,22.6401,22.75,24425,0
+SHYD.US,D,20241127,000000,22.7599,22.76,22.65,22.65,50535,0
+SHYD.US,D,20241129,000000,22.7,22.76,22.7,22.76,10256,0
+SHYD.US,D,20241202,000000,22.67,22.7587,22.67,22.73,39034,0
+SHYD.US,D,20241203,000000,22.73,22.76,22.69,22.76,35816,0
+SHYD.US,D,20241204,000000,22.7108,22.76,22.7101,22.74,22200,0
+SHYD.US,D,20241205,000000,22.749,22.7599,22.67,22.71,48308,0
+SHYD.US,D,20241206,000000,22.71,22.76,22.71,22.73,146716,0
+SHYD.US,D,20241209,000000,22.75,22.81,22.74,22.79,135839,0
+SHYD.US,D,20241210,000000,22.78,22.8,22.6801,22.73,48513,0
+SHYD.US,D,20241211,000000,22.72,22.7687,22.63,22.63,41924,0
+SHYD.US,D,20241212,000000,22.7234,22.78,22.61,22.71,39064,0
+SHYD.US,D,20241213,000000,22.68,22.7,22.52,22.65,62190,0
+SHYD.US,D,20241216,000000,22.6567,22.699,22.59,22.66,37986,0
+SHYD.US,D,20241217,000000,22.59,22.7189,22.58,22.6,151893,0
+SHYD.US,D,20241218,000000,22.635,22.66,22.5901,22.62,56224,0
+SHYD.US,D,20241219,000000,22.525,22.5999,22.42,22.45,94322,0
+SHYD.US,D,20241220,000000,22.59,22.89,22.49,22.58,76994,0
+SHYD.US,D,20241223,000000,22.57,22.59,22.48,22.58,143407,0
+SHYD.US,D,20241224,000000,22.57,22.59,22.49,22.59,31255,0
+SHYD.US,D,20241226,000000,22.4974,22.59,22.49,22.54,59730,0
+SHYD.US,D,20241227,000000,22.4543,22.53,22.41,22.42,64336,0
+SHYD.US,D,20241230,000000,22.494,22.58,22.3614,22.57,140206,0
+SHYD.US,D,20241231,000000,22.57,22.57,22.4712,22.48,58943,0
+SHYD.US,D,20250102,000000,22.5354,22.6,22.4924,22.51,59507,0
+SHYD.US,D,20250103,000000,22.53,22.62,22.52,22.54,64715,0
+SHYD.US,D,20250106,000000,22.5401,22.6,22.54,22.6,30578,0
+SHYD.US,D,20250107,000000,22.6,22.605,22.48,22.56,87847,0
+SHYD.US,D,20250108,000000,22.4996,22.56,22.45,22.53,48552,0
+SHYD.US,D,20250110,000000,22.48,22.53,22.4201,22.52,116117,0
+SHYD.US,D,20250113,000000,22.5,22.52,22.38,22.46,68288,0
+SHYD.US,D,20250114,000000,22.465,22.52,22.4201,22.52,64450,0
+SHYD.US,D,20250115,000000,22.535,22.56,22.47,22.56,48514,0
+SHYD.US,D,20250116,000000,22.57,22.58,22.49,22.53,54926,0
+SHYD.US,D,20250117,000000,22.54,22.64,22.5301,22.63,47955,0
+SHYD.US,D,20250121,000000,22.63,22.64,22.53,22.55,141089,0
+SHYD.US,D,20250122,000000,22.6,22.69,22.55,22.68,173671,0
+SHYD.US,D,20250123,000000,22.68,22.68,22.5812,22.66,135290,0
+SHYD.US,D,20250124,000000,22.615,22.69,22.615,22.68,183420,0
+SHYD.US,D,20250127,000000,22.735,22.89,22.6301,22.75,75037,0
+SHYD.US,D,20250128,000000,22.651,22.74,22.63,22.73,44507,0
+SHYD.US,D,20250129,000000,22.6406,22.75,22.6406,22.75,23008,0
+SHYD.US,D,20250130,000000,22.7413,22.875,22.6585,22.77,111821,0
+SHYD.US,D,20250131,000000,22.77,22.77,22.7,22.77,27128,0
+SHYD.US,D,20250203,000000,22.68,22.72,22.64,22.64,64217,0
+SHYD.US,D,20250204,000000,22.665,22.71,22.6401,22.7,42190,0
+SHYD.US,D,20250205,000000,22.685,22.7424,22.6669,22.73,97734,0
+SHYD.US,D,20250206,000000,22.716,22.76,22.68,22.74,46734,0
+SHYD.US,D,20250207,000000,22.715,22.73,22.67,22.68,58143,0
+SHYD.US,D,20250210,000000,22.7,22.7499,22.68,22.68,39536,0
+SHYD.US,D,20250211,000000,22.6644,22.75,22.6631,22.7398,35193,0
+SHYD.US,D,20250212,000000,22.6401,22.67,22.6,22.66,26726,0
+SHYD.US,D,20250213,000000,22.67,22.6999,22.64,22.68,61964,0
+SHYD.US,D,20250214,000000,22.68,22.74,22.67,22.74,44222,0
+SHYD.US,D,20250218,000000,22.73,22.74,22.65,22.67,40776,0
+SHYD.US,D,20250219,000000,22.71,23.0915,22.67,22.67,31759,0
+SHYD.US,D,20250220,000000,22.75,22.77,22.7,22.71,25412,0
+SHYD.US,D,20250221,000000,22.78,22.81,22.74,22.8,52575,0
+SHYD.US,D,20250224,000000,22.77,22.8,22.75,22.75,58801,0
+SHYD.US,D,20250225,000000,22.8,23.14,22.79,22.83,30226,0
+SHYD.US,D,20250226,000000,22.82,22.94,22.82,22.9,25530,0
+SHYD.US,D,20250227,000000,23.84,23.84,22.81,22.82,31146,0
+SHYD.US,D,20250228,000000,22.865,22.89,22.84,22.87,32256,0
+SHYD.US,D,20250303,000000,22.81,22.84,22.77,22.78,44168,0
+SHYD.US,D,20250304,000000,22.8,22.86,22.69,22.745,117471,0
+SHYD.US,D,20250305,000000,22.74,22.7999,22.69,22.7,32675,0
+SHYD.US,D,20250306,000000,22.74,22.76,22.68,22.73,36512,0
+SHYD.US,D,20250307,000000,22.76,22.76,22.6601,22.6949,24169,0
+SHYD.US,D,20250310,000000,22.71,22.75,22.68,22.69,25485,0
+SHYD.US,D,20250311,000000,22.74,22.74,22.6866,22.6866,38702,0
+SHYD.US,D,20250312,000000,22.7098,22.71,22.6201,22.65,37623,0
+SHYD.US,D,20250313,000000,22.635,22.635,22.58,22.61,23871,0
+SHYD.US,D,20250314,000000,22.65,22.68,22.605,22.61,77870,0
+SHYD.US,D,20250317,000000,22.68,22.7,22.63,22.7,32611,0
+SHYD.US,D,20250318,000000,22.665,22.69,22.64,22.64,27940,0
+SHYD.US,D,20250319,000000,22.66,22.67,22.5902,22.62,38207,0
+SHYD.US,D,20250320,000000,22.58,22.7,22.57,22.67,19277,0
+SHYD.US,D,20250321,000000,22.7129,22.73,22.64,22.73,65307,0
+SHYD.US,D,20250324,000000,22.63,22.75,22.6,22.75,42244,0
+SHYD.US,D,20250325,000000,22.69,22.75,22.59,22.71,45180,0
+SHYD.US,D,20250326,000000,22.68,22.72,22.54,22.64,28099,0
+SHYD.US,D,20250327,000000,22.57,22.58,22.5,22.54,84786,0
+SHYD.US,D,20250328,000000,22.5155,22.6199,22.5,22.5,50643,0
+SHYD.US,D,20250331,000000,22.4911,22.66,22.49,22.49,45060,0
+SHYD.US,D,20250401,000000,22.5801,22.68,22.53,22.57,40699,0
+SHYD.US,D,20250402,000000,22.62,22.69,22.55,22.55,119608,0
+SHYD.US,D,20250403,000000,22.635,22.77,22.5403,22.75,87730,0
+SHYD.US,D,20250404,000000,22.76,22.8295,22.48,22.79,204332,0
+SHYD.US,D,20250407,000000,22.61,22.7523,21.92,22.15,449738,0
+SHYD.US,D,20250408,000000,22.2363,22.2363,21.93,21.94,132344,0
+SHYD.US,D,20250409,000000,21.78,22.01,21.69,22.01,247306,0
+SHYD.US,D,20250410,000000,22.3,22.3,21.89,22.11,100173,0
+SHYD.US,D,20250411,000000,21.73,22.04,21.6803,22.03,201597,0
+SHYD.US,D,20250414,000000,21.9129,22.17,21.8601,22.13,118161,0
+SHYD.US,D,20250415,000000,21.98,22.1533,21.9522,22,41992,0
+SHYD.US,D,20250416,000000,22.22,22.23,21.98,21.99,106058,0
+SHYD.US,D,20250417,000000,22.12,22.25,22.02,22.18,135790,0
+SHYD.US,D,20250421,000000,22.16,22.2,21.84,21.84,163558,0
+SHYD.US,D,20250422,000000,22.03,22.0422,21.91,21.91,33033,0
+SHYD.US,D,20250423,000000,22.05,22.22,22.01,22.1,44460,0
+SHYD.US,D,20250424,000000,22.1472,22.2256,22.03,22.22,46775,0
+SHYD.US,D,20250425,000000,22.19,22.29,22.04,22.21,68184,0
+SHYD.US,D,20250428,000000,22.07,22.26,22.07,22.25,27468,0
+SHYD.US,D,20250429,000000,22.18,22.27,22.11,22.27,73821,0
+SHYD.US,D,20250430,000000,22.26,22.27,22.2,22.235,53983,0
+SHYD.US,D,20250501,000000,22.24,22.2799,22.12,22.27,130863,0
+SHYD.US,D,20250502,000000,22.24,22.2607,22.1501,22.23,179146,0
+SHYD.US,D,20250505,000000,22.23,22.265,22.195,22.24,148296,0
+SHYD.US,D,20250506,000000,22.202,22.33,22.1609,22.315,326906,0
+SHYD.US,D,20250507,000000,22.295,22.38,22.2194,22.35,67571,0
+SHYD.US,D,20250508,000000,22.33,22.3598,22.2,22.31,47617,0
+SHYD.US,D,20250509,000000,22.29,22.38,22.2121,22.35,57167,0
+SHYD.US,D,20250512,000000,22.1981,22.34,22.18,22.31,80417,0
+SHYD.US,D,20250513,000000,22.33,22.51,22.1966,22.51,96576,0
+SHYD.US,D,20250514,000000,22.305,22.41,22.2,22.33,88558,0
+SHYD.US,D,20250515,000000,22.2712,22.39,22.2306,22.39,28582,0
+SHYD.US,D,20250516,000000,22.3745,22.43,22.29,22.32,156866,0
+SHYD.US,D,20250519,000000,22.2139,22.36,22.2139,22.36,35424,0
+SHYD.US,D,20250520,000000,22.42,22.42,22.3,22.42,46277,0
+SHYD.US,D,20250521,000000,22.335,22.4084,22.26,22.32,42064,0
+SHYD.US,D,20250522,000000,22.31,22.4,22.31,22.4,141119,0
+SHYD.US,D,20250523,000000,22.43,22.46,22.26,22.4,48079,0
+SHYD.US,D,20250527,000000,22.44,22.47,22.38,22.47,68123,0
+SHYD.US,D,20250528,000000,22.44,22.488,22.41,22.48,52951,0
+SHYD.US,D,20250529,000000,22.44,22.5,22.43,22.46,29357,0
+SHYD.US,D,20250530,000000,22.415,22.52,22.31,22.46,58676,0
+SHYD.US,D,20250602,000000,22.354,22.4492,22.24,22.35,50056,0
+SHYD.US,D,20250603,000000,22.4,22.43,22.33,22.36,161304,0
+SHYD.US,D,20250604,000000,22.4122,22.48,22.4,22.45,53478,0
+SHYD.US,D,20250605,000000,22.5,22.5,22.42,22.4478,37405,0
+SHYD.US,D,20250606,000000,22.46,22.47,22.37,22.445,38441,0
+SHYD.US,D,20250609,000000,22.37,22.4832,22.37,22.43,158730,0
+SHYD.US,D,20250610,000000,22.3901,22.4989,22.39,22.41,172055,0
+SHYD.US,D,20250611,000000,22.49,22.52,22.41,22.52,144887,0
+SHYD.US,D,20250612,000000,22.46,22.54,22.44,22.51,95764,0
+SHYD.US,D,20250613,000000,22.5139,22.55,22.45,22.48,165650,0
+SHYD.US,D,20250616,000000,22.4538,22.5399,22.4532,22.47,53027,0
+SHYD.US,D,20250617,000000,22.52,22.56,22.49,22.51,64697,0
+SHYD.US,D,20250618,000000,22.53,22.579,22.5,22.56,71063,0
+SHYD.US,D,20250620,000000,22.5749,22.58,22.53,22.58,85420,0
+SHYD.US,D,20250623,000000,22.59,22.6,22.54,22.57,47696,0
+SHYD.US,D,20250624,000000,22.59,22.65,22.54,22.55,64288,0
+SHYD.US,D,20250625,000000,22.6106,22.6291,22.54,22.58,87113,0
+SHYD.US,D,20250626,000000,22.6149,22.6403,22.5645,22.61,49844,0
+SHYD.US,D,20250627,000000,22.6104,22.6104,22.53,22.54,123061,0
+SHYD.US,D,20250630,000000,22.6239,22.66,22.53,22.5892,61907,0
+SHYD.US,D,20250701,000000,22.51,22.62,22.49,22.49,40554,0
+SHYD.US,D,20250702,000000,22.59,22.5909,22.53,22.58,39021,0
+SHYD.US,D,20250703,000000,22.59,22.62,22.54,22.57,58261,0
+SHYD.US,D,20250707,000000,22.59,22.59,22.52,22.53,99164,0
+SHYD.US,D,20250708,000000,22.6,22.6099,22.53,22.57,51679,0
+SHYD.US,D,20250709,000000,22.61,22.65,22.55,22.6,62762,0
+SHYD.US,D,20250710,000000,22.5775,22.62,22.52,22.56,56207,0
+SHYD.US,D,20250711,000000,22.53,22.5965,22.52,22.52,81662,0
+SHYD.US,D,20250714,000000,22.53,22.56,22.51,22.535,74157,0
+SHYD.US,D,20250715,000000,22.53,22.5684,22.43,22.51,41464,0
+SHYD.US,D,20250716,000000,22.48,22.56,22.41,22.5,89842,0
+SHYD.US,D,20250717,000000,22.5468,22.55,22.4,22.4,61571,0
+SHYD.US,D,20250718,000000,22.415,22.4995,22.31,22.31,76352,0
+SHYD.US,D,20250721,000000,22.46,22.49,22.35,22.35,40158,0
+SHYD.US,D,20250722,000000,22.43,22.49,22.36,22.4,47883,0
+SHYD.US,D,20250723,000000,22.45,22.499,22.3713,22.4,40402,0
+SHYD.US,D,20250724,000000,22.4022,22.5,22.3333,22.39,53311,0
+SHYD.US,D,20250725,000000,22.43,22.53,22.4,22.46,58111,0
+SHYD.US,D,20250728,000000,22.49,22.54,22.46,22.48,87930,0
+SHYD.US,D,20250729,000000,22.56,22.59,22.5,22.56,68243,0
+SHYD.US,D,20250730,000000,22.55,22.59,22.5,22.5,24532,0
+SHYD.US,D,20250731,000000,22.61,22.61,22.4,22.57,41153,0
+SHYD.US,D,20250801,000000,22.6195,22.62,22.4502,22.6,59708,0
+SHYD.US,D,20250804,000000,22.6299,22.65,22.49,22.65,41180,0
+SHYD.US,D,20250805,000000,22.63,22.66,22.565,22.66,66613,0
+SHYD.US,D,20250806,000000,22.6396,22.64,22.55,22.62,51907,0
+SHYD.US,D,20250807,000000,22.64,22.66,22.59,22.63,47302,0
+SHYD.US,D,20250808,000000,22.6169,22.66,22.61,22.63,41537,0
+SHYD.US,D,20250811,000000,22.57,22.63,22.54,22.61,60123,0
+SHYD.US,D,20250812,000000,22.6002,22.66,22.5503,22.66,276584,0
+SHYD.US,D,20250813,000000,22.67,22.7,22.6101,22.69,63267,0
+SHYD.US,D,20250814,000000,22.635,22.66,22.5805,22.66,63408,0
+SHYD.US,D,20250815,000000,22.64,22.8,22.6048,22.8,36677,0
+SHYD.US,D,20250818,000000,22.67,22.79,22.58,22.67,57166,0
+SHYD.US,D,20250819,000000,22.7,22.7,22.5901,22.66,42080,0
+SHYD.US,D,20250820,000000,22.66,22.68,22.6001,22.6431,80725,0
+SHYD.US,D,20250821,000000,22.65,22.68,22.6101,22.65,37252,0
+SHYD.US,D,20250822,000000,22.67,22.7199,22.6,22.69,93469,0
+SHYD.US,D,20250825,000000,22.62,22.7,22.618,22.67,56507,0
+SHYD.US,D,20250826,000000,22.73,22.73,22.6054,22.68,84149,0
+SHYD.US,D,20250827,000000,22.6895,22.73,22.62,22.67,64961,0
+SHYD.US,D,20250828,000000,22.695,22.74,22.68,22.68,85138,0
+SHYD.US,D,20250829,000000,22.6487,22.729,22.6487,22.71,48907,0
+SHYD.US,D,20250902,000000,22.67,22.68,22.64,22.675,59388,0
+SHYD.US,D,20250903,000000,22.6832,22.7,22.6,22.67,98208,0
+SHYD.US,D,20250904,000000,22.7185,22.7299,22.63,22.63,59185,0
+SHYD.US,D,20250905,000000,22.7898,22.83,22.7741,22.83,144045,0
+SHYD.US,D,20250908,000000,22.8,22.88,22.73,22.87,59745,0
+SHYD.US,D,20250909,000000,22.89,22.91,22.7973,22.875,74727,0
+SHYD.US,D,20250910,000000,22.9013,22.94,22.865,22.94,94691,0
+SHYD.US,D,20250911,000000,22.92,22.97,22.8801,22.97,56667,0
+SHYD.US,D,20250912,000000,22.91,22.98,22.9,22.92,59049,0
+SHYD.US,D,20250915,000000,22.91,22.99,22.9,22.99,65717,0
+SHYD.US,D,20250916,000000,22.92,23,22.89,22.99,83659,0
+SHYD.US,D,20250917,000000,23.02,23.05,22.9502,23.01,76519,0
+SHYD.US,D,20250918,000000,22.9411,23.0007,22.9187,22.93,99193,0
+SHYD.US,D,20250919,000000,22.98,22.99,22.91,22.95,84848,0
+SHYD.US,D,20250922,000000,22.98,22.99,22.92,22.94,68610,0
+SHYD.US,D,20250923,000000,22.95,22.99,22.9264,22.96,24928,0
+SHYD.US,D,20250924,000000,22.95,22.99,22.92,22.92,41408,0
+SHYD.US,D,20250925,000000,22.95,22.98,22.9001,22.91,39394,0
+SHYD.US,D,20250926,000000,22.945,22.96,22.9,22.91,75910,0
+SHYD.US,D,20250929,000000,22.93,22.95,22.9,22.91,292725,0
+SHYD.US,D,20250930,000000,22.96,23,22.9,22.9,143641,0
+SHYD.US,D,20251001,000000,22.92,22.93,22.8401,22.85,128229,0
+SHYD.US,D,20251002,000000,22.85,22.89,22.811,22.84,122867,0
+SHYD.US,D,20251003,000000,22.87,22.87,22.7601,22.81,95793,0
+SHYD.US,D,20251006,000000,22.845,22.86,22.76,22.815,131875,0
+SHYD.US,D,20251007,000000,22.8,22.85,22.72,22.76,144403,0
+SHYD.US,D,20251008,000000,22.825,22.8691,22.78,22.81,51452,0
+SHYD.US,D,20251009,000000,22.81,22.83,22.72,22.79,55055,0
+SHYD.US,D,20251010,000000,22.79,22.8,22.69,22.79,170502,0
+SHYD.US,D,20251013,000000,22.75,22.805,22.7229,22.8,89015,0
+SHYD.US,D,20251014,000000,22.745,22.81,22.7033,22.74,65033,0
+SHYD.US,D,20251015,000000,22.76,22.8,22.7252,22.77,72190,0
+SHYD.US,D,20251016,000000,22.7605,22.835,22.6,22.77,315400,0
+SHYD.US,D,20251017,000000,22.775,22.8199,22.73,22.8,46150,0
+SHYD.US,D,20251020,000000,22.77,22.81,22.72,22.79,98329,0
+SHYD.US,D,20251021,000000,22.8,22.84,22.75,22.84,100570,0
+SHYD.US,D,20251022,000000,22.84,22.85,22.75,22.82,40632,0
+SHYD.US,D,20251023,000000,22.8,22.82,22.76,22.77,38029,0
+SHYD.US,D,20251024,000000,22.8,22.85,22.7833,22.84,91337,0
+SHYD.US,D,20251027,000000,22.797,22.85,22.76,22.85,38884,0
+SHYD.US,D,20251028,000000,22.8109,22.8702,22.8109,22.85,43769,0
+SHYD.US,D,20251029,000000,22.88,22.91,22.81,22.83,71865,0
+SHYD.US,D,20251030,000000,22.82,22.87,22.81,22.87,65092,0
+SHYD.US,D,20251031,000000,22.88,22.9,22.86,22.89,70445,0
+SHYD.US,D,20251103,000000,22.81,22.82,22.751,22.77,46731,0
+SHYD.US,D,20251104,000000,22.81,22.8199,22.75,22.76,63770,0
+SHYD.US,D,20251105,000000,22.77,22.8,22.73,22.73,53861,0
+SHYD.US,D,20251106,000000,22.73,22.78,22.73,22.78,39626,0
+SHYD.US,D,20251107,000000,22.76,22.8399,22.75,22.78,42959,0
+SHYD.US,D,20251110,000000,22.83,22.83,22.78,22.82,86933,0
+SHYD.US,D,20251111,000000,22.86,22.88,22.8,22.87,63688,0
+SHYD.US,D,20251112,000000,22.82,22.8799,22.78,22.79,55449,0
+SHYD.US,D,20251113,000000,22.8599,22.8599,22.79,22.79,48849,0
+SHYD.US,D,20251114,000000,22.7907,22.8495,22.78,22.78,46727,0
+SHYD.US,D,20251117,000000,22.83,22.83,22.78,22.78,48139,0
+SHYD.US,D,20251118,000000,22.82,22.86,22.78,22.81,42629,0
+SHYD.US,D,20251119,000000,22.8,22.83,22.785,22.785,72400,0
+SHYD.US,D,20251120,000000,22.8593,22.86,22.78,22.85,95505,0
+SHYD.US,D,20251121,000000,22.8262,22.8923,22.8262,22.84,41669,0
+SHYD.US,D,20251124,000000,22.86,22.9,22.82,22.9,69851,0
+SHYD.US,D,20251125,000000,22.9,22.91,22.88,22.91,82934,0
+SHYD.US,D,20251126,000000,22.9,22.92,22.865,22.9195,64221,0
+SHYD.US,D,20251128,000000,22.84,22.86,22.8125,22.86,12394,0
+SHYD.US,D,20251201,000000,22.81,22.83,22.7903,22.82,95156,0
+SHYD.US,D,20251202,000000,22.82,22.84,22.775,22.7892,56954,0
+SHYD.US,D,20251203,000000,22.83,22.84,22.7975,22.82,34384,0
+SHYD.US,D,20251204,000000,22.8,22.92,22.77,22.81,69733,0
+SHYD.US,D,20251205,000000,22.8058,22.82,22.8,22.815,176224,0
+SHYD.US,D,20251208,000000,22.795,22.81,22.76,22.8,176865,0
+SHYD.US,D,20251209,000000,22.81,22.824,22.775,22.78,87883,0
+SHYD.US,D,20251210,000000,22.78,22.83,22.77,22.79,36421,0
+SHYD.US,D,20251211,000000,22.81,22.82,22.7995,22.815,108311,0
+SHYD.US,D,20251212,000000,22.81,22.84,22.81,22.8143,217104,0
+SHYD.US,D,20251215,000000,22.85,22.85,22.8,22.81,104764,0
+SHYD.US,D,20251216,000000,22.7938,22.86,22.7938,22.845,95185,0
+SHYD.US,D,20251217,000000,22.84,22.86,22.83,22.85,83593,0
+SHYD.US,D,20251218,000000,22.85,22.88,22.8311,22.865,114938,0
+SHYD.US,D,20251219,000000,22.86,22.91,22.8402,22.91,104643,0
+SHYD.US,D,20251222,000000,22.92,22.98,22.91,22.96,142922,0
+SHYD.US,D,20251223,000000,22.96,22.99,22.9101,22.99,89711,0
+SHYD.US,D,20251224,000000,22.99,23.05,22.95,23.015,56312,0
+SHYD.US,D,20251226,000000,23.04,23.08,22.98,23,126461,0
+SHYD.US,D,20251229,000000,23,23,22.9,22.9,107843,0
+SHYD.US,D,20251230,000000,22.96,22.97,22.851,22.89,365735,0
+SHYD.US,D,20251231,000000,22.9,22.929,22.88,22.91,188416,0
+SHYD.US,D,20260102,000000,22.93,22.94,22.84,22.88,185207,0
+SHYD.US,D,20260105,000000,22.89,22.99,22.88,22.88,244021,0
+SHYD.US,D,20260106,000000,22.89,22.93,22.88,22.93,140457,0
+SHYD.US,D,20260107,000000,22.92,23,22.92,22.99,66861,0
+SHYD.US,D,20260108,000000,23,23.0097,22.9516,22.99,66288,0
+SHYD.US,D,20260109,000000,22.93,23.02,22.93,23.01,96711,0
+SHYD.US,D,20260112,000000,23.03,23.03,22.99,23,46289,0
+SHYD.US,D,20260113,000000,23.005,23.02,22.9601,22.995,78968,0
+SHYD.US,D,20260114,000000,22.9901,23.03,22.97,23.03,91751,0
+SHYD.US,D,20260115,000000,23.05,23.05,23,23.01,55051,0
+SHYD.US,D,20260116,000000,23.01,23.05,22.9975,23.02,91062,0
+SHYD.US,D,20260120,000000,23.03,23.04,22.97,23,237196,0
+SHYD.US,D,20260121,000000,23.01,23.02,22.9401,23,88029,0
+SHYD.US,D,20260122,000000,22.9918,23.01,22.97,22.99,189705,0
+SHYD.US,D,20260123,000000,23,23.02,22.96,23.02,158274,0
+SHYD.US,D,20260126,000000,23.02,23.02,22.98,23.02,49432,0
+SHYD.US,D,20260127,000000,23.005,23.0399,22.98,22.99,86108,0
+SHYD.US,D,20260128,000000,23,23.03,22.97,22.99,116110,0
+SHYD.US,D,20260129,000000,23.01,23.0399,22.99,23.03,136835,0
+SHYD.US,D,20260130,000000,23.06,23.06,23,23.04,171050,0
+SHYD.US,D,20260202,000000,23.1,23.1,22.94,22.98,94341,0
+SHYD.US,D,20260203,000000,22.9754,23,22.9501,23,88513,0
+SHYD.US,D,20260204,000000,23.005,23.03,22.98,23.02,99816,0
+SHYD.US,D,20260205,000000,23.015,23.025,22.93,22.94,96982,0
+SHYD.US,D,20260206,000000,23.01,23.03,22.95,22.98,100493,0
+SHYD.US,D,20260209,000000,22.98,23,22.9656,22.99,70857,0
+SHYD.US,D,20260210,000000,23,23.03,22.9831,23,41318,0
+SHYD.US,D,20260211,000000,22.99,23.02,22.98,23,27525,0
+SHYD.US,D,20260212,000000,23.0001,23.04,22.9887,23.04,30374,0
+SHYD.US,D,20260213,000000,23.045,23.0822,23.0433,23.06,72027,0
+SHYD.US,D,20260217,000000,23.079,23.09,23.05,23.06,46601,0
+SHYD.US,D,20260218,000000,23.07,23.08,23.0538,23.08,73915,0
diff --git a/daily/us/nyse etfs/2/sixf.us.txt b/daily/us/nyse etfs/2/sixf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7372b82e1e0c9307f1e172906a500c5bf4aba0f8
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixf.us.txt	
@@ -0,0 +1,496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXF.US,D,20240201,000000,25.0625,25.18,25.06,25.17,284482,0
+SIXF.US,D,20240202,000000,25.2195,25.32,25.2195,25.29,30422,0
+SIXF.US,D,20240205,000000,25.2605,25.3,25.2605,25.27,9564,0
+SIXF.US,D,20240206,000000,25.41,25.41,25.25,25.3,26278,0
+SIXF.US,D,20240207,000000,25.38,25.4,25.345,25.39,11964,0
+SIXF.US,D,20240208,000000,25.3686,25.4,25.3686,25.4,8312,0
+SIXF.US,D,20240209,000000,25.42,25.46,25.4,25.4252,8016,0
+SIXF.US,D,20240212,000000,25.58,25.58,25.412,25.4252,1697750,0
+SIXF.US,D,20240213,000000,25.42,25.42,25.185,25.252,41725,0
+SIXF.US,D,20240214,000000,25.3301,25.4,25.28,25.3952,19776,0
+SIXF.US,D,20240215,000000,25.43,25.47,25.36,25.47,8986,0
+SIXF.US,D,20240216,000000,25.6,25.6,25.4098,25.4098,13115,0
+SIXF.US,D,20240220,000000,25.34,25.38,25.29,25.3392,7336,0
+SIXF.US,D,20240221,000000,25.47,25.47,25.2701,25.3648,14638,0
+SIXF.US,D,20240222,000000,25.66,25.66,25.49,25.59,12284,0
+SIXF.US,D,20240223,000000,25.58,25.6394,25.56,25.6054,7647,0
+SIXF.US,D,20240226,000000,25.63,25.63,25.55,25.5735,11539,0
+SIXF.US,D,20240227,000000,25.63,25.63,25.54,25.5953,6727,0
+SIXF.US,D,20240228,000000,25.59,25.61,25.54,25.5653,5134,0
+SIXF.US,D,20240229,000000,25.6,25.66,25.56,25.66,187135,0
+SIXF.US,D,20240301,000000,25.665,25.72,25.665,25.695,3691,0
+SIXF.US,D,20240304,000000,25.7,25.7,25.66,25.6963,1369,0
+SIXF.US,D,20240305,000000,25.62,25.63,25.5301,25.585,5709,0
+SIXF.US,D,20240306,000000,25.6559,25.6699,25.627,25.645,5042,0
+SIXF.US,D,20240307,000000,25.68,25.75,25.68,25.7349,1540,0
+SIXF.US,D,20240308,000000,25.77,25.79,25.66,25.66,3994,0
+SIXF.US,D,20240311,000000,25.635,25.6994,25.635,25.6724,4010,0
+SIXF.US,D,20240312,000000,25.77,25.8,25.75,25.7899,10118,0
+SIXF.US,D,20240313,000000,25.785,25.8199,25.75,25.7803,7483,0
+SIXF.US,D,20240314,000000,25.74,25.78,25.7,25.7402,3458,0
+SIXF.US,D,20240315,000000,25.71,25.72,25.61,25.67,7050,0
+SIXF.US,D,20240318,000000,25.785,25.79,25.75,25.765,3158,0
+SIXF.US,D,20240319,000000,25.73,25.8399,25.72,25.8203,5387,0
+SIXF.US,D,20240320,000000,25.7865,25.9,25.7865,25.8862,5117,0
+SIXF.US,D,20240321,000000,25.92,25.98,25.9001,25.925,24701,0
+SIXF.US,D,20240322,000000,25.95,25.97,25.91,25.9403,12698,0
+SIXF.US,D,20240325,000000,25.92,25.93,25.9,25.9153,3641,0
+SIXF.US,D,20240326,000000,25.91,25.94,25.9001,25.9104,5580,0
+SIXF.US,D,20240327,000000,25.89,25.9653,25.8801,25.9653,10383,0
+SIXF.US,D,20240328,000000,25.98,26.02,25.9512,25.9902,1715206,0
+SIXF.US,D,20240401,000000,25.9565,25.9753,25.94,25.9753,15790,0
+SIXF.US,D,20240402,000000,25.88,25.915,25.87,25.915,3335,0
+SIXF.US,D,20240403,000000,25.92,25.9229,25.92,25.9229,186,0
+SIXF.US,D,20240404,000000,25.96,25.96,25.8133,25.8133,154,0
+SIXF.US,D,20240405,000000,25.9099,25.9099,25.9099,25.9099,191,0
+SIXF.US,D,20240408,000000,25.91,25.9208,25.91,25.9208,159,0
+SIXF.US,D,20240409,000000,25.88,25.9277,25.88,25.9277,2358,0
+SIXF.US,D,20240410,000000,25.8401,25.86,25.8401,25.86,116,0
+SIXF.US,D,20240411,000000,25.8001,25.935,25.8001,25.935,1603,0
+SIXF.US,D,20240412,000000,25.78,25.78,25.78,25.78,54,0
+SIXF.US,D,20240415,000000,25.6696,25.6696,25.6696,25.6696,88,0
+SIXF.US,D,20240416,000000,25.65,25.6658,25.65,25.6612,1506,0
+SIXF.US,D,20240417,000000,25.56,25.6104,25.56,25.6104,933,0
+SIXF.US,D,20240418,000000,25.59,25.59,25.5806,25.5806,578,0
+SIXF.US,D,20240419,000000,25.61,25.61,25.5149,25.5149,670,0
+SIXF.US,D,20240422,000000,25.6007,25.6007,25.6007,25.6007,98,0
+SIXF.US,D,20240423,000000,25.68,25.7541,25.68,25.7541,1191,0
+SIXF.US,D,20240424,000000,25.73,25.7694,25.73,25.7694,100,0
+SIXF.US,D,20240425,000000,25.68,25.715,25.68,25.715,301,0
+SIXF.US,D,20240426,000000,25.82,25.8407,25.82,25.8407,177,0
+SIXF.US,D,20240429,000000,25.86,25.8799,25.85,25.8799,4428,0
+SIXF.US,D,20240430,000000,25.76,25.76,25.7278,25.7278,201,0
+SIXF.US,D,20240501,000000,25.69,25.8305,25.69,25.6914,387,0
+SIXF.US,D,20240502,000000,25.7653,25.7653,25.7653,25.7653,41,0
+SIXF.US,D,20240503,000000,25.9369,25.9369,25.9369,25.9369,82,0
+SIXF.US,D,20240506,000000,25.98,26.0354,25.98,26.0354,440,0
+SIXF.US,D,20240507,000000,26.05,26.0707,26.05,26.0707,168,0
+SIXF.US,D,20240508,000000,26.0846,26.0846,26.0846,26.0846,5,0
+SIXF.US,D,20240509,000000,26.08,26.1304,26.08,26.1304,1200,0
+SIXF.US,D,20240510,000000,26.165,26.165,26.165,26.165,5,0
+SIXF.US,D,20240513,000000,26.14,26.1654,26.14,26.1654,300,0
+SIXF.US,D,20240514,000000,26.2,26.2201,26.16,26.2201,1073,0
+SIXF.US,D,20240515,000000,26.27,26.31,26.27,26.31,130,0
+SIXF.US,D,20240516,000000,26.29,26.29,26.2815,26.2898,1365,0
+SIXF.US,D,20240517,000000,26.32,26.32,26.32,26.32,5,0
+SIXF.US,D,20240520,000000,26.32,26.3517,26.32,26.3429,173632,0
+SIXF.US,D,20240521,000000,26.3,26.365,26.3,26.365,460,0
+SIXF.US,D,20240522,000000,26.35,26.35,26.34,26.34,990,0
+SIXF.US,D,20240523,000000,26.3301,26.4,26.3099,26.3099,2929,0
+SIXF.US,D,20240524,000000,26.375,26.375,26.375,26.375,39,0
+SIXF.US,D,20240528,000000,26.44,26.44,26.3712,26.3712,174,0
+SIXF.US,D,20240529,000000,26.3301,26.3301,26.3301,26.3301,1,0
+SIXF.US,D,20240530,000000,26.32,26.35,26.2849,26.2849,1182,0
+SIXF.US,D,20240531,000000,26.1901,26.3486,26.1901,26.3486,477,0
+SIXF.US,D,20240603,000000,26.3069,26.3602,26.3069,26.3602,2190,0
+SIXF.US,D,20240604,000000,26.34,26.385,26.34,26.385,125,0
+SIXF.US,D,20240605,000000,26.4652,26.4652,26.4652,26.4652,43,0
+SIXF.US,D,20240606,000000,26.45,26.4696,26.45,26.4696,719,0
+SIXF.US,D,20240607,000000,26.4851,26.4851,26.4851,26.4851,89,0
+SIXF.US,D,20240610,000000,26.4951,26.4951,26.4951,26.4951,25,0
+SIXF.US,D,20240611,000000,26.5107,26.5107,26.5107,26.5107,25,0
+SIXF.US,D,20240612,000000,26.52,26.5597,26.52,26.5597,1104,0
+SIXF.US,D,20240613,000000,26.61,26.61,26.53,26.5711,1911,0
+SIXF.US,D,20240614,000000,26.54,26.5702,26.54,26.5702,154,0
+SIXF.US,D,20240617,000000,26.61,26.61,26.59,26.6,1821,0
+SIXF.US,D,20240618,000000,26.57,26.615,26.57,26.615,484,0
+SIXF.US,D,20240620,000000,26.59,26.6149,26.58,26.6149,521,0
+SIXF.US,D,20240621,000000,26.64,26.64,26.6198,26.6198,400,0
+SIXF.US,D,20240624,000000,26.6211,26.6211,26.6211,26.6211,5,0
+SIXF.US,D,20240625,000000,26.6358,26.6358,26.6358,26.6358,5,0
+SIXF.US,D,20240626,000000,26.6473,26.6473,26.6473,26.6473,5,0
+SIXF.US,D,20240627,000000,26.6647,26.6647,26.6647,26.6647,1,0
+SIXF.US,D,20240628,000000,26.661,26.6749,26.64,26.6749,24408,0
+SIXF.US,D,20240701,000000,26.6832,26.6832,26.6832,26.6832,5,0
+SIXF.US,D,20240702,000000,26.695,26.7,26.695,26.7,204,0
+SIXF.US,D,20240703,000000,26.7,26.715,26.69,26.715,843,0
+SIXF.US,D,20240705,000000,26.7,26.7376,26.7,26.7376,310,0
+SIXF.US,D,20240708,000000,26.72,26.7351,26.72,26.7351,900,0
+SIXF.US,D,20240709,000000,26.74,26.745,26.74,26.745,1036,0
+SIXF.US,D,20240710,000000,26.7537,26.7537,26.7537,26.7537,40,0
+SIXF.US,D,20240711,000000,26.7546,26.7546,26.7546,26.7546,47,0
+SIXF.US,D,20240712,000000,26.7651,26.7651,26.7651,26.7651,43,0
+SIXF.US,D,20240715,000000,26.7618,26.7711,26.7618,26.7711,800,0
+SIXF.US,D,20240716,000000,26.772,26.772,26.772,26.772,47,0
+SIXF.US,D,20240717,000000,26.7717,26.7717,26.7717,26.7717,47,0
+SIXF.US,D,20240718,000000,26.7604,26.7604,26.7604,26.7604,40,0
+SIXF.US,D,20240719,000000,26.7724,26.7849,26.7724,26.7849,236,0
+SIXF.US,D,20240722,000000,26.78,26.795,26.78,26.795,635,0
+SIXF.US,D,20240723,000000,26.8045,26.8045,26.8045,26.8045,65,0
+SIXF.US,D,20240724,000000,26.785,26.785,26.785,26.785,47,0
+SIXF.US,D,20240725,000000,26.76,26.81,26.76,26.7855,4751,0
+SIXF.US,D,20240726,000000,26.8,26.825,26.8,26.825,1162,0
+SIXF.US,D,20240729,000000,26.83,26.83,26.8248,26.8248,1310,0
+SIXF.US,D,20240730,000000,26.8406,26.85,26.8,26.825,11809,0
+SIXF.US,D,20240731,000000,26.846,26.86,26.81,26.8299,11368,0
+SIXF.US,D,20240801,000000,26.9,26.94,26.54,26.61,42525,0
+SIXF.US,D,20240802,000000,26.5499,26.5499,26.28,26.331,6074,0
+SIXF.US,D,20240805,000000,25.92,25.95,25.76,25.85,2509,0
+SIXF.US,D,20240806,000000,26.07,26.19,26.0371,26.0553,2815,0
+SIXF.US,D,20240807,000000,26.2,26.2,25.9267,25.9267,1201,0
+SIXF.US,D,20240808,000000,26.22,26.2986,26.16,26.2593,29142,0
+SIXF.US,D,20240809,000000,26.3153,26.3695,26.27,26.3695,8532,0
+SIXF.US,D,20240812,000000,26.4484,26.48,26.36,26.36,2255,0
+SIXF.US,D,20240813,000000,26.505,26.66,26.48,26.6563,54387,0
+SIXF.US,D,20240814,000000,26.635,26.78,26.635,26.7121,25591,0
+SIXF.US,D,20240815,000000,26.87,26.95,26.83,26.9055,19327,0
+SIXF.US,D,20240816,000000,26.945,26.9994,26.88,26.9451,10391,0
+SIXF.US,D,20240819,000000,27.13,27.13,26.975,27.11,38939,0
+SIXF.US,D,20240820,000000,27.075,27.08,27.04,27.055,28929,0
+SIXF.US,D,20240821,000000,27.0885,27.15,27.0885,27.1088,6147,0
+SIXF.US,D,20240822,000000,27.14,27.14,26.9733,26.9733,3826,0
+SIXF.US,D,20240823,000000,27.08,27.27,27.08,27.18,7586,0
+SIXF.US,D,20240826,000000,27.21,27.21,27.116,27.15,13138,0
+SIXF.US,D,20240827,000000,27.13,27.2,27.12,27.1554,7027,0
+SIXF.US,D,20240828,000000,27.06,27.1,26.99,27.1,11350,0
+SIXF.US,D,20240829,000000,27.15,27.23,27.09,27.12,2860,0
+SIXF.US,D,20240830,000000,27.17,27.2334,27.17,27.2334,1101,0
+SIXF.US,D,20240903,000000,27.0103,27.0103,26.9,26.95,3450,0
+SIXF.US,D,20240904,000000,26.96,26.96,26.9067,26.9067,3870,0
+SIXF.US,D,20240905,000000,26.94,26.94,26.815,26.8595,1794,0
+SIXF.US,D,20240906,000000,26.71,26.71,26.6,26.6201,1315,0
+SIXF.US,D,20240909,000000,26.7786,26.85,26.71,26.791,4481,0
+SIXF.US,D,20240910,000000,26.8,26.8669,26.78,26.8669,4651,0
+SIXF.US,D,20240911,000000,26.8,27.0397,26.735,27.0343,7404,0
+SIXF.US,D,20240912,000000,27.0303,27.1152,26.9782,27.1152,1184,0
+SIXF.US,D,20240913,000000,27.02,27.2121,27.02,27.2121,1881,0
+SIXF.US,D,20240916,000000,27.17,27.24,27.16,27.24,1863,0
+SIXF.US,D,20240917,000000,27.3,27.314,27.18,27.2285,1614,0
+SIXF.US,D,20240918,000000,27.23,27.24,27.1937,27.2047,688,0
+SIXF.US,D,20240919,000000,27.39,27.4307,27.39,27.4298,46087,0
+SIXF.US,D,20240920,000000,27.41,27.4399,27.3765,27.4192,1653,0
+SIXF.US,D,20240923,000000,27.4403,27.47,27.4345,27.4644,2746,0
+SIXF.US,D,20240924,000000,27.4891,27.4907,27.4508,27.4907,1244,0
+SIXF.US,D,20240925,000000,27.47,27.475,27.46,27.475,2817,0
+SIXF.US,D,20240926,000000,27.5251,27.5251,27.5251,27.5251,55,0
+SIXF.US,D,20240927,000000,27.5141,27.5141,27.5141,27.5141,88,0
+SIXF.US,D,20240930,000000,27.4933,27.5675,27.4933,27.5675,565,0
+SIXF.US,D,20241001,000000,27.45,27.51,27.45,27.45,6683,0
+SIXF.US,D,20241002,000000,27.46,27.47,27.4372,27.4649,3368,0
+SIXF.US,D,20241003,000000,27.46,27.46,27.4186,27.4186,6335,0
+SIXF.US,D,20241004,000000,27.48,27.5524,27.48,27.5524,100,0
+SIXF.US,D,20241007,000000,27.5208,27.54,27.415,27.4187,2913,0
+SIXF.US,D,20241008,000000,27.5546,27.5546,27.5546,27.5546,68,0
+SIXF.US,D,20241009,000000,27.63,27.67,27.58,27.6402,3334,0
+SIXF.US,D,20241010,000000,27.6149,27.6149,27.6149,27.6149,152,0
+SIXF.US,D,20241011,000000,27.67,27.73,27.67,27.72,3636,0
+SIXF.US,D,20241014,000000,27.74,27.79,27.73,27.78,4131,0
+SIXF.US,D,20241015,000000,27.73,27.77,27.6986,27.6986,617,0
+SIXF.US,D,20241016,000000,27.8,27.8,27.7602,27.7602,200,0
+SIXF.US,D,20241017,000000,27.91,27.91,27.7801,27.7801,3825,0
+SIXF.US,D,20241018,000000,27.86,27.86,27.83,27.83,779,0
+SIXF.US,D,20241021,000000,27.82,27.84,27.82,27.8388,933,0
+SIXF.US,D,20241022,000000,27.75,27.87,27.75,27.87,819,0
+SIXF.US,D,20241023,000000,27.715,27.715,27.715,27.715,364,0
+SIXF.US,D,20241024,000000,27.779,27.79,27.73,27.78,2512,0
+SIXF.US,D,20241025,000000,27.81,27.81,27.7499,27.7499,192,0
+SIXF.US,D,20241028,000000,27.82,27.82,27.82,27.82,476,0
+SIXF.US,D,20241029,000000,27.7801,27.7801,27.78,27.78,575,0
+SIXF.US,D,20241030,000000,27.82,27.82,27.8126,27.8126,400,0
+SIXF.US,D,20241031,000000,27.56,27.5619,27.56,27.5619,292,0
+SIXF.US,D,20241101,000000,27.67,27.68,27.59,27.65,2577,0
+SIXF.US,D,20241104,000000,27.5701,27.5701,27.5701,27.5701,2,0
+SIXF.US,D,20241105,000000,27.7323,27.7323,27.7323,27.7323,124,0
+SIXF.US,D,20241106,000000,28.0588,28.07,28.0588,28.07,511,0
+SIXF.US,D,20241107,000000,28.07,28.16,28.07,28.14,2468,0
+SIXF.US,D,20241108,000000,28.19,28.19,28.16,28.16,677,0
+SIXF.US,D,20241112,000000,28.175,28.19,28.16,28.16,758,0
+SIXF.US,D,20241113,000000,28.1601,28.1853,28.1601,28.1853,2587,0
+SIXF.US,D,20241114,000000,28.17,28.22,28.17,28.172,1696,0
+SIXF.US,D,20241115,000000,27.9785,28.0097,27.9785,28.0097,454,0
+SIXF.US,D,20241118,000000,28.09,28.09,28.09,28.09,336,0
+SIXF.US,D,20241120,000000,28.03,28.075,28.03,28.075,469,0
+SIXF.US,D,20241121,000000,28.1087,28.1454,28.1087,28.1454,9204,0
+SIXF.US,D,20241122,000000,28.16,28.23,28.15,28.2,2480,0
+SIXF.US,D,20241126,000000,28.26,28.3001,28.26,28.3001,770,0
+SIXF.US,D,20241129,000000,28.36,28.37,28.345,28.345,540,0
+SIXF.US,D,20241202,000000,28.34,28.34,28.32,28.334,31388,0
+SIXF.US,D,20241206,000000,28.4387,28.4387,28.43,28.43,1772,0
+SIXF.US,D,20241211,000000,28.445,28.445,28.44,28.44,256,0
+SIXF.US,D,20241217,000000,28.4274,28.45,28.4247,28.4247,704,0
+SIXF.US,D,20241218,000000,28.08,28.1167,28.08,28.1167,2032,0
+SIXF.US,D,20241219,000000,28.16,28.16,28.0896,28.0896,8830,0
+SIXF.US,D,20241220,000000,28.24,28.24,28.21,28.2219,2100,0
+SIXF.US,D,20241223,000000,28.28,28.3447,28.28,28.3447,2153,0
+SIXF.US,D,20241224,000000,28.4,28.4566,28.4,28.4566,1718,0
+SIXF.US,D,20241230,000000,28.28,28.2808,28.28,28.2808,104,0
+SIXF.US,D,20241231,000000,28.26,28.28,28.2038,28.2038,770,0
+SIXF.US,D,20250102,000000,28.24,28.24,28.179,28.179,140,0
+SIXF.US,D,20250103,000000,28.24,28.3652,28.24,28.3652,183,0
+SIXF.US,D,20250106,000000,28.48,28.5299,28.4398,28.4398,2578,0
+SIXF.US,D,20250107,000000,28.37,28.37,28.2948,28.2948,113,0
+SIXF.US,D,20250108,000000,28.3,28.3299,28.28,28.3299,695,0
+SIXF.US,D,20250110,000000,28.07,28.1097,28.07,28.1097,509,0
+SIXF.US,D,20250113,000000,28.01,28.1301,28.01,28.1301,324,0
+SIXF.US,D,20250114,000000,28.15,28.15,28.06,28.1488,475,0
+SIXF.US,D,20250115,000000,28.42,28.4792,28.42,28.4792,103,0
+SIXF.US,D,20250116,000000,28.52,28.52,28.4792,28.4792,1696,0
+SIXF.US,D,20250117,000000,28.5915,28.5922,28.5915,28.5922,408,0
+SIXF.US,D,20250122,000000,28.73,28.7433,28.73,28.7433,2060,0
+SIXF.US,D,20250123,000000,28.76,28.79,28.74,28.7634,1401,0
+SIXF.US,D,20250127,000000,28.69,28.69,28.669,28.6736,520,0
+SIXF.US,D,20250128,000000,28.77,28.8,28.76,28.7709,3296,0
+SIXF.US,D,20250129,000000,28.77,28.77,28.75,28.77,296,0
+SIXF.US,D,20250130,000000,28.839,29.0609,28.839,29.0609,210,0
+SIXF.US,D,20250131,000000,28.85,28.86,28.78,28.8178,65206,0
+SIXF.US,D,20250203,000000,28.639,28.8,28.639,28.7614,780149,0
+SIXF.US,D,20250204,000000,28.8092,29.13,28.7857,28.8229,15886,0
+SIXF.US,D,20250205,000000,28.805,29.01,28.7672,28.9663,49754,0
+SIXF.US,D,20250206,000000,28.88,28.97,28.88,28.961,40594,0
+SIXF.US,D,20250207,000000,29.01,29.01,28.77,28.8383,18910,0
+SIXF.US,D,20250210,000000,28.93,28.95,28.88,28.9099,3238,0
+SIXF.US,D,20250211,000000,28.8818,28.96,28.87,28.928,55711,0
+SIXF.US,D,20250212,000000,28.8201,28.95,28.8201,28.8867,6846,0
+SIXF.US,D,20250213,000000,28.922,29.05,28.922,29.0221,17226,0
+SIXF.US,D,20250214,000000,29.07,29.09,29,29.0472,16057,0
+SIXF.US,D,20250218,000000,29.04,29.34,29.0004,29.1,26542,0
+SIXF.US,D,20250219,000000,29.0899,29.14,29.0409,29.1052,13345,0
+SIXF.US,D,20250220,000000,29.005,29.13,29.005,29.09,38592,0
+SIXF.US,D,20250221,000000,29.055,29.06,28.8196,28.8405,29104,0
+SIXF.US,D,20250224,000000,28.76,28.93,28.76,28.93,23797,0
+SIXF.US,D,20250225,000000,28.65,28.755,28.6101,28.7136,10071,0
+SIXF.US,D,20250226,000000,28.84,28.86,28.69,28.7237,22064,0
+SIXF.US,D,20250227,000000,28.795,28.96,28.51,28.53,38745,0
+SIXF.US,D,20250228,000000,28.575,28.76,28.4607,28.715,10071,0
+SIXF.US,D,20250303,000000,28.71,28.74,28.3955,28.413,4506,0
+SIXF.US,D,20250304,000000,28.2786,28.48,28.14,28.2747,7202,0
+SIXF.US,D,20250305,000000,28.31,28.4899,28.18,28.4759,2508,0
+SIXF.US,D,20250306,000000,28.2876,28.37,28.07,28.13,7381,0
+SIXF.US,D,20250307,000000,28.11,28.2759,27.9932,28.2759,9281,0
+SIXF.US,D,20250310,000000,27.9096,27.9096,27.72,27.79,2204,0
+SIXF.US,D,20250311,000000,27.6833,27.8,27.6223,27.69,8700,0
+SIXF.US,D,20250312,000000,27.84,27.8899,27.57,27.8398,2808,0
+SIXF.US,D,20250313,000000,27.75,27.75,27.6,27.6011,9350,0
+SIXF.US,D,20250314,000000,27.765,27.9578,27.72,27.9578,4259,0
+SIXF.US,D,20250317,000000,28.01,28.11,27.96,28.0942,21503,0
+SIXF.US,D,20250318,000000,27.905,27.959,27.84,27.9044,11978,0
+SIXF.US,D,20250319,000000,28.049,28.13,27.95,28.0927,3438,0
+SIXF.US,D,20250320,000000,28.14,28.18,28.01,28.0792,6773,0
+SIXF.US,D,20250321,000000,27.93,28.0599,27.92,28.04,11778,0
+SIXF.US,D,20250324,000000,28.2837,28.34,28.26,28.29,6996,0
+SIXF.US,D,20250325,000000,28.39,28.39,28.3185,28.3404,2956,0
+SIXF.US,D,20250326,000000,28.3499,28.38,28.1638,28.182,6417,0
+SIXF.US,D,20250327,000000,28.16,28.209,28.1,28.11,4446,0
+SIXF.US,D,20250328,000000,28.11,28.12,27.81,27.81,29071,0
+SIXF.US,D,20250331,000000,27.69,27.91,27.64,27.88,5576,0
+SIXF.US,D,20250401,000000,27.8825,27.9753,27.79,27.93,5022,0
+SIXF.US,D,20250402,000000,27.92,28.11,27.92,28.04,7324,0
+SIXF.US,D,20250403,000000,27.43,27.57,27.26,27.26,15479,0
+SIXF.US,D,20250404,000000,26.74,26.76,26.21,26.21,8272,0
+SIXF.US,D,20250407,000000,26.01,27.17,24.55,26.1886,9127,0
+SIXF.US,D,20250408,000000,26.84,26.9191,25.651,25.8297,3204,0
+SIXF.US,D,20250409,000000,26.031,27.5513,25.99,27.4924,4897,0
+SIXF.US,D,20250410,000000,26.51,27.2,26.4424,26.76,4932,0
+SIXF.US,D,20250411,000000,26.7415,27.1132,26.64,27.1084,2768,0
+SIXF.US,D,20250414,000000,27.3683,27.4099,27.22,27.3058,5220,0
+SIXF.US,D,20250415,000000,27.42,27.42,27.3087,27.3087,1592,0
+SIXF.US,D,20250416,000000,27.06,27.06,26.84,26.943,1999,0
+SIXF.US,D,20250417,000000,27.1099,27.1299,26.9801,27.0076,1778,0
+SIXF.US,D,20250421,000000,26.5399,26.6316,26.452,26.6316,2455,0
+SIXF.US,D,20250422,000000,26.918,27.1499,26.895,27.0439,975,0
+SIXF.US,D,20250423,000000,27.36,27.55,27.23,27.3295,2999,0
+SIXF.US,D,20250424,000000,27.4899,27.6273,27.29,27.6273,2528,0
+SIXF.US,D,20250425,000000,27.61,27.75,27.61,27.7326,3477,0
+SIXF.US,D,20250428,000000,27.78,27.78,27.6268,27.7684,4727,0
+SIXF.US,D,20250429,000000,27.78,27.8298,27.75,27.8298,1513,0
+SIXF.US,D,20250430,000000,27.48,27.8461,27.48,27.8461,3172,0
+SIXF.US,D,20250501,000000,27.98,28.05,27.943,27.943,3154,0
+SIXF.US,D,20250502,000000,28.1399,28.2,28.08,28.1504,1750,0
+SIXF.US,D,20250505,000000,28.0992,28.1999,28.0641,28.0641,4873,0
+SIXF.US,D,20250506,000000,27.99,28.03,27.95,27.9735,2705,0
+SIXF.US,D,20250507,000000,28.015,28.1,27.87,28.0146,5611,0
+SIXF.US,D,20250508,000000,28.19,28.2593,28.1274,28.1274,4977,0
+SIXF.US,D,20250509,000000,28.21,28.22,28.1,28.137,3311,0
+SIXF.US,D,20250512,000000,28.53,28.6,28.42,28.5636,6383,0
+SIXF.US,D,20250513,000000,28.63,28.76,28.63,28.6943,8352,0
+SIXF.US,D,20250514,000000,28.64,28.7499,28.64,28.7078,2649,0
+SIXF.US,D,20250515,000000,28.65,28.78,28.61,28.7601,13989,0
+SIXF.US,D,20250516,000000,28.7401,29.09,28.49,28.8394,7876,0
+SIXF.US,D,20250519,000000,28.79,28.92,28.76,28.8976,5906,0
+SIXF.US,D,20250520,000000,28.82,28.89,28.77,28.8351,7296,0
+SIXF.US,D,20250521,000000,28.79,28.81,28.54,28.6057,9524,0
+SIXF.US,D,20250522,000000,28.59,28.74,28.59,28.5968,7470,0
+SIXF.US,D,20250523,000000,28.55,28.67,28.43,28.53,3651,0
+SIXF.US,D,20250527,000000,28.71,28.83,28.695,28.81,12772,0
+SIXF.US,D,20250528,000000,28.7993,28.82,28.7147,28.7147,3935,0
+SIXF.US,D,20250529,000000,28.748,28.81,28.7201,28.7667,3648,0
+SIXF.US,D,20250530,000000,28.745,28.7959,28.6401,28.7959,2885,0
+SIXF.US,D,20250602,000000,28.8099,28.87,28.73,28.8399,3087,0
+SIXF.US,D,20250603,000000,28.868,28.99,28.868,28.9609,3619,0
+SIXF.US,D,20250604,000000,28.94,29.02,28.91,28.9645,4461,0
+SIXF.US,D,20250605,000000,28.9,28.99,28.8491,28.8491,4847,0
+SIXF.US,D,20250606,000000,29.0585,29.0899,29.005,29.061,4664,0
+SIXF.US,D,20250609,000000,29.0639,29.1,29.0001,29.0616,9714,0
+SIXF.US,D,20250610,000000,29.1098,29.225,29.07,29.1086,3272,0
+SIXF.US,D,20250611,000000,29.155,29.2,29.0001,29.0696,6309,0
+SIXF.US,D,20250612,000000,29.0873,29.17,29,29.1229,6617,0
+SIXF.US,D,20250613,000000,29,29.12,28.94,28.9499,4295,0
+SIXF.US,D,20250616,000000,29.18,29.2,29.0701,29.11,3411,0
+SIXF.US,D,20250617,000000,29.08,29.1,28.95,29.02,10919,0
+SIXF.US,D,20250618,000000,29.07,29.07,28.98,28.986,21149,0
+SIXF.US,D,20250620,000000,29.07,29.07,28.9307,28.9643,5346,0
+SIXF.US,D,20250623,000000,29.025,29.0902,28.92,29.0902,2699,0
+SIXF.US,D,20250624,000000,29.2,29.3199,29.2,29.25,1672,0
+SIXF.US,D,20250625,000000,29.28,29.31,29.2399,29.2678,3959,0
+SIXF.US,D,20250626,000000,29.3201,29.4716,29.3201,29.4687,2764,0
+SIXF.US,D,20250627,000000,29.55,29.78,29.15,29.521,1418,0
+SIXF.US,D,20250630,000000,29.5301,29.61,29.53,29.61,2453,0
+SIXF.US,D,20250701,000000,29.58,29.6288,29.58,29.6288,830,0
+SIXF.US,D,20250702,000000,29.64,29.72,29.64,29.6855,2107,0
+SIXF.US,D,20250703,000000,29.855,29.89,29.855,29.857,1830,0
+SIXF.US,D,20250707,000000,29.8051,29.81,29.6701,29.7141,5699,0
+SIXF.US,D,20250708,000000,29.7499,29.78,29.6815,29.7,2335,0
+SIXF.US,D,20250709,000000,29.735,29.8241,29.73,29.8241,2505,0
+SIXF.US,D,20250710,000000,29.7601,29.93,29.76,29.877,1632,0
+SIXF.US,D,20250711,000000,29.7801,29.852,29.7801,29.8203,2414,0
+SIXF.US,D,20250714,000000,29.76,29.877,29.75,29.8463,2809,0
+SIXF.US,D,20250715,000000,29.85,29.86,29.77,29.7832,1948,0
+SIXF.US,D,20250716,000000,29.72,29.8345,29.6501,29.8345,10702,0
+SIXF.US,D,20250717,000000,29.84,30.0099,29.84,29.97,3807,0
+SIXF.US,D,20250718,000000,29.9696,29.9799,29.91,29.9649,3696,0
+SIXF.US,D,20250721,000000,30.08,30.12,29.97,29.97,4076,0
+SIXF.US,D,20250722,000000,29.9999,30.14,29.9,29.954,4005,0
+SIXF.US,D,20250723,000000,29.9229,30.2,29.9229,30.2,2953,0
+SIXF.US,D,20250724,000000,30.25,30.3099,30.25,30.2972,4436,0
+SIXF.US,D,20250725,000000,30.2323,30.4,30.2323,30.3599,4036,0
+SIXF.US,D,20250728,000000,30.4,30.4199,30.308,30.3504,1538,0
+SIXF.US,D,20250729,000000,30.37,30.43,30.2701,30.2866,159245,0
+SIXF.US,D,20250730,000000,30.3493,30.41,30.1614,30.23,7955,0
+SIXF.US,D,20250731,000000,30.4624,30.78,30.14,30.18,33630,0
+SIXF.US,D,20250801,000000,30.03,31.6,29.8524,29.9301,33298,0
+SIXF.US,D,20250804,000000,30.083581,30.19,30.07,30.19,14532,0
+SIXF.US,D,20250805,000000,30.1588,30.18,30.0401,30.0791,8875,0
+SIXF.US,D,20250806,000000,30.129,30.25,29.74,30.22,16266,0
+SIXF.US,D,20250807,000000,30.33,30.33,30.09,30.1633,33296,0
+SIXF.US,D,20250808,000000,30.3,30.3599,30.2627,30.3307,10053,0
+SIXF.US,D,20250811,000000,30.35,30.36,30.2601,30.285,4810,0
+SIXF.US,D,20250812,000000,30.3562,30.4899,30.335,30.4518,939506,0
+SIXF.US,D,20250813,000000,30.48,30.53,30.44,30.5008,3082,0
+SIXF.US,D,20250814,000000,30.4945,30.55,30.4515,30.5342,9944,0
+SIXF.US,D,20250815,000000,30.49,30.75,30.45,30.4763,27133,0
+SIXF.US,D,20250818,000000,30.5099,30.5099,30.4401,30.4955,4132,0
+SIXF.US,D,20250819,000000,30.49,30.49,30.341,30.3856,8980,0
+SIXF.US,D,20250820,000000,30.33,30.3693,30.2201,30.3584,8379,0
+SIXF.US,D,20250821,000000,30.27,30.3399,30.245,30.308,4912,0
+SIXF.US,D,20250822,000000,30.42,30.5599,30.42,30.54,8228,0
+SIXF.US,D,20250825,000000,30.56,30.58,30.52,30.5262,2730,0
+SIXF.US,D,20250826,000000,30.522,30.6,30.47,30.561,5877,0
+SIXF.US,D,20250827,000000,30.62,30.63,30.54,30.6008,8011,0
+SIXF.US,D,20250828,000000,30.62,30.67,30.56,30.655,992923,0
+SIXF.US,D,20250829,000000,30.58,30.58,30.495,30.5181,4687,0
+SIXF.US,D,20250902,000000,30.41,30.46,30.3023,30.4108,16797,0
+SIXF.US,D,20250903,000000,30.53,30.57,30.44,30.5396,8771,0
+SIXF.US,D,20250904,000000,30.6,30.6685,30.5301,30.6685,3223,0
+SIXF.US,D,20250905,000000,30.6511,30.68,30.55,30.676,12044,0
+SIXF.US,D,20250908,000000,30.64,30.71,30.63,30.6824,7348,0
+SIXF.US,D,20250909,000000,30.7,30.75,30.6301,30.7273,10379,0
+SIXF.US,D,20250910,000000,30.77,30.84,30.63,30.6834,4502,0
+SIXF.US,D,20250911,000000,30.85,30.9199,30.81,30.84,7595,0
+SIXF.US,D,20250912,000000,30.9299,31.2199,30.7979,30.8867,6743,0
+SIXF.US,D,20250915,000000,30.95,30.96,30.8918,30.9215,5944,0
+SIXF.US,D,20250916,000000,30.8801,30.95,30.87,30.87,4077,0
+SIXF.US,D,20250917,000000,30.8701,30.98,30.85,30.9143,4141,0
+SIXF.US,D,20250918,000000,30.9709,31.02,30.9401,31.01,3231,0
+SIXF.US,D,20250919,000000,30.97,31.03,30.9401,30.99,7165,0
+SIXF.US,D,20250922,000000,31.06,31.07,30.94,31.02,4672,0
+SIXF.US,D,20250923,000000,31.065,31.08,30.95,31.01,9261,0
+SIXF.US,D,20250924,000000,30.994,31.0017,30.91,30.9698,5662,0
+SIXF.US,D,20250925,000000,30.9355,30.9355,30.8805,30.9,1817,0
+SIXF.US,D,20250926,000000,30.99,31.032,30.9229,31.0186,3128,0
+SIXF.US,D,20250929,000000,31.03,31.079,31.0001,31.05,3832,0
+SIXF.US,D,20250930,000000,31.05,31.1,31,31.0998,4523,0
+SIXF.US,D,20251001,000000,31.08,31.17,31.08,31.135,5737,0
+SIXF.US,D,20251002,000000,31.13,31.16,31.1001,31.1342,4700,0
+SIXF.US,D,20251003,000000,31.19,31.26,31.13,31.1421,5642,0
+SIXF.US,D,20251006,000000,31.14,31.21,31.14,31.1798,2336,0
+SIXF.US,D,20251007,000000,31.15,31.1999,31.08,31.1324,5696,0
+SIXF.US,D,20251008,000000,31.19,31.22,31.16,31.2046,2706,0
+SIXF.US,D,20251009,000000,31.182,31.2,31.1399,31.1602,2912,0
+SIXF.US,D,20251010,000000,31.1837,31.2055,30.8126,30.8141,5174,0
+SIXF.US,D,20251013,000000,30.975,31.08,30.975,31.05,7639,0
+SIXF.US,D,20251014,000000,30.9552,31.11,30.931,30.9955,3702,0
+SIXF.US,D,20251015,000000,31.12,31.13,30.985,31.0401,3676,0
+SIXF.US,D,20251016,000000,31.1592,31.1592,30.89,30.9474,4826,0
+SIXF.US,D,20251017,000000,31.03,31.12,30.88,31.065,3472,0
+SIXF.US,D,20251020,000000,31.1999,31.25,31.19,31.2252,4156,0
+SIXF.US,D,20251021,000000,31.2355,31.2891,31.2145,31.223,2319,0
+SIXF.US,D,20251022,000000,31.26,31.26,31.08,31.185,6524,0
+SIXF.US,D,20251023,000000,31.24,31.29,31.17,31.26,4095,0
+SIXF.US,D,20251024,000000,31.355,31.39,31.26,31.31,7392,0
+SIXF.US,D,20251027,000000,31.43,31.46,31.39,31.4499,4208,0
+SIXF.US,D,20251028,000000,31.445,31.4857,31.41,31.41,6781,0
+SIXF.US,D,20251029,000000,31.49,31.51,31.39,31.4331,8433,0
+SIXF.US,D,20251030,000000,31.39,31.41,31.32,31.3504,4254,0
+SIXF.US,D,20251031,000000,31.37,31.4492,31.33,31.3818,3395,0
+SIXF.US,D,20251103,000000,31.39,31.4333,31.31,31.3999,2583,0
+SIXF.US,D,20251104,000000,31.36,31.36,31.2401,31.2495,5645,0
+SIXF.US,D,20251105,000000,31.35,31.3895,31.3304,31.3463,763597,0
+SIXF.US,D,20251106,000000,31.27,31.34,31.17,31.19,3527,0
+SIXF.US,D,20251107,000000,31.14,31.2458,31.065,31.2458,2191,0
+SIXF.US,D,20251110,000000,31.355,31.44,31.355,31.4397,2085,0
+SIXF.US,D,20251111,000000,31.445,31.4581,31.445,31.4581,248,0
+SIXF.US,D,20251112,000000,31.42,31.5,31.42,31.475,1067,0
+SIXF.US,D,20251113,000000,31.32,31.32,31.25,31.2858,10366,0
+SIXF.US,D,20251114,000000,31.37,31.37,31.2895,31.2895,650,0
+SIXF.US,D,20251117,000000,31.2877,31.2877,31.15,31.1872,4320,0
+SIXF.US,D,20251118,000000,31.0201,31.1262,31.0201,31.0877,3722,0
+SIXF.US,D,20251119,000000,31.14,31.186,31.03,31.1307,2956,0
+SIXF.US,D,20251120,000000,31.389,31.389,30.9256,30.9256,3047,0
+SIXF.US,D,20251121,000000,31,31.11,31,31.0612,1601,0
+SIXF.US,D,20251124,000000,31.19,31.3128,31.19,31.3128,2516,0
+SIXF.US,D,20251125,000000,31.31,31.4534,31.2773,31.4534,788,0
+SIXF.US,D,20251126,000000,31.45,31.51,31.45,31.5071,2990,0
+SIXF.US,D,20251128,000000,31.52,31.595,31.52,31.5765,601,0
+SIXF.US,D,20251201,000000,31.54,31.5695,31.49,31.5502,1727,0
+SIXF.US,D,20251202,000000,31.57,31.64,31.535,31.5898,4658,0
+SIXF.US,D,20251203,000000,31.5885,31.6453,31.5885,31.6173,1376,0
+SIXF.US,D,20251204,000000,31.615,31.74,31.615,31.62,859,0
+SIXF.US,D,20251205,000000,31.675,31.71,31.64,31.6815,2668,0
+SIXF.US,D,20251208,000000,31.64,31.64,31.639,31.639,419,0
+SIXF.US,D,20251209,000000,31.68,31.68,31.65,31.6548,1430,0
+SIXF.US,D,20251210,000000,31.7,31.81,31.63,31.7541,4108,0
+SIXF.US,D,20251211,000000,31.735,31.7968,31.7035,31.7968,2486,0
+SIXF.US,D,20251212,000000,31.64,31.7038,31.63,31.7038,461,0
+SIXF.US,D,20251215,000000,31.7,31.7093,31.6801,31.7093,1290,0
+SIXF.US,D,20251216,000000,31.745,31.745,31.66,31.74,895,0
+SIXF.US,D,20251217,000000,31.587545,31.61,31.5493,31.5493,2919,0
+SIXF.US,D,20251218,000000,31.65,31.72,31.65,31.6768,856,0
+SIXF.US,D,20251219,000000,31.775,31.8199,31.75,31.76,2358,0
+SIXF.US,D,20251222,000000,31.915,31.92,31.85,31.85,7825,0
+SIXF.US,D,20251223,000000,31.91,31.99,31.898,31.94,6085,0
+SIXF.US,D,20251224,000000,31.96,31.985,31.96,31.985,645,0
+SIXF.US,D,20251229,000000,31.967,31.99,31.96,31.96,541,0
+SIXF.US,D,20251230,000000,31.98,32,31.96,31.96,3729,0
+SIXF.US,D,20251231,000000,31.93,31.97,31.91,31.91,4234,0
+SIXF.US,D,20260102,000000,31.91,31.98,31.9,31.94,3899,0
+SIXF.US,D,20260105,000000,31.9895,32.02,31.98,32.0198,1469,0
+SIXF.US,D,20260106,000000,32.01,32.055,32.01,32.055,1424,0
+SIXF.US,D,20260108,000000,32.0368,32.09,32.0368,32.09,6668,0
+SIXF.US,D,20260109,000000,32.0966,32.22,32.0966,32.16,2332,0
+SIXF.US,D,20260112,000000,32.11,32.1999,32.05,32.1501,1207,0
+SIXF.US,D,20260113,000000,32.09,32.25,32.09,32.1298,1349,0
+SIXF.US,D,20260114,000000,32.07,32.09,32.0396,32.09,3242,0
+SIXF.US,D,20260115,000000,32.14,32.1901,32.1,32.1901,2608,0
+SIXF.US,D,20260116,000000,32.11,32.18,32.11,32.13,4869,0
+SIXF.US,D,20260120,000000,31.98,32.02,31.9,31.925,4320,0
+SIXF.US,D,20260121,000000,32.06,32.11,31.93,32.06,7413,0
+SIXF.US,D,20260122,000000,32.1495,32.175,32.1495,32.1722,3591,0
+SIXF.US,D,20260123,000000,32.2,32.24,32.18,32.1918,5422,0
+SIXF.US,D,20260126,000000,32.225,32.235,32.22,32.233,1323,0
+SIXF.US,D,20260127,000000,32.26,32.26,32.26,32.26,695,0
+SIXF.US,D,20260128,000000,32.2599,32.29,32.24,32.2673,3914,0
+SIXF.US,D,20260129,000000,32.227,32.29,32.227,32.2847,10591,0
+SIXF.US,D,20260130,000000,32.3,32.43,32.11,32.33,17463,0
+SIXF.US,D,20260202,000000,32.31,32.47,32.31,32.45,42729,0
+SIXF.US,D,20260203,000000,32.39,32.39,32.1501,32.255,13846,0
+SIXF.US,D,20260204,000000,32.24,32.35,32.09,32.2071,24288,0
+SIXF.US,D,20260205,000000,32.04,32.07,31.901,32.01,9806,0
+SIXF.US,D,20260206,000000,32.1818,32.3287,32.1818,32.3287,4254,0
+SIXF.US,D,20260209,000000,32.34,32.42,32.34,32.4015,8898,0
+SIXF.US,D,20260210,000000,32.36,32.42,32.34,32.39,15857,0
+SIXF.US,D,20260211,000000,32.41,32.51,32.31,32.39,32266,0
+SIXF.US,D,20260212,000000,32.41,32.41,32.1158,32.1158,3926,0
+SIXF.US,D,20260213,000000,32.14,32.171,32.07,32.0799,7816,0
+SIXF.US,D,20260217,000000,32.08,32.16,31.98,32.16,6465,0
+SIXF.US,D,20260218,000000,32.15,32.29,32.14,32.14,5523,0
diff --git a/daily/us/nyse etfs/2/sixj.us.txt b/daily/us/nyse etfs/2/sixj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da390509754f401971aa943ae7bbef559f2bc9d9
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixj.us.txt	
@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXJ.US,D,20220104,000000,25.14,25.16,25.07,25.1057,3929,0
+SIXJ.US,D,20220105,000000,25.1,25.1,24.96,24.96,520096,0
+SIXJ.US,D,20220106,000000,24.78,24.9,24.78,24.8208,18418,0
+SIXJ.US,D,20220107,000000,24.82,24.8599,24.8045,24.8045,8467,0
+SIXJ.US,D,20220110,000000,24.67,24.7387,24.555,24.7387,2908,0
+SIXJ.US,D,20220111,000000,24.85,24.895,24.69,24.885,4929,0
+SIXJ.US,D,20220112,000000,24.93,24.9384,24.9001,24.9384,1313,0
+SIXJ.US,D,20220113,000000,24.93,24.93,24.7596,24.7596,1547,0
+SIXJ.US,D,20220114,000000,24.7399,24.7544,24.66,24.7544,1768,0
+SIXJ.US,D,20220118,000000,24.65,24.65,24.5258,24.5258,15129,0
+SIXJ.US,D,20220119,000000,24.5699,24.6224,24.438,24.438,8828,0
+SIXJ.US,D,20220120,000000,24.46,24.64,24.3169,24.3169,38124,0
+SIXJ.US,D,20220121,000000,24.16,24.32,24.0192,24.0359,3078,0
+SIXJ.US,D,20220124,000000,23.7,24.0216,23.49,24.0216,86571,0
+SIXJ.US,D,20220125,000000,24.06,24.06,23.71,23.8649,10860,0
+SIXJ.US,D,20220126,000000,23.96,24.1399,23.8107,23.8548,18647,0
+SIXJ.US,D,20220127,000000,24.1799,24.1799,23.65,23.8249,8001,0
+SIXJ.US,D,20220128,000000,23.6501,24.1399,23.6501,24.1099,10184,0
+SIXJ.US,D,20220131,000000,24.25,24.39,24.17,24.3727,10944,0
+SIXJ.US,D,20220201,000000,24.345,24.53,24.345,24.4848,9975,0
+SIXJ.US,D,20220202,000000,24.55,24.65,24.505,24.6221,6792,0
+SIXJ.US,D,20220203,000000,24.48,24.49,24.368,24.393,57384,0
+SIXJ.US,D,20220204,000000,24.36,24.4506,24.24,24.3896,22482,0
+SIXJ.US,D,20220207,000000,24.355,24.45,24.28,24.3394,7848,0
+SIXJ.US,D,20220208,000000,24.29,24.4582,24.255,24.4582,7111,0
+SIXJ.US,D,20220209,000000,24.59,24.63,24.5899,24.603,2894,0
+SIXJ.US,D,20220210,000000,24.7,24.7,24.3876,24.3876,14670,0
+SIXJ.US,D,20220211,000000,24.3,24.3899,24.096,24.096,1744,0
+SIXJ.US,D,20220214,000000,24.0001,24.1499,23.9401,24.0558,4807,0
+SIXJ.US,D,20220215,000000,24.15,24.2799,24.15,24.2469,5279,0
+SIXJ.US,D,20220216,000000,24.47,24.47,24.16,24.315,9373,0
+SIXJ.US,D,20220217,000000,24.1699,24.17,24.025,24.0375,4975,0
+SIXJ.US,D,20220218,000000,24.28,24.28,23.855,23.925,4206,0
+SIXJ.US,D,20220222,000000,23.89,23.89,23.77,23.7789,2714,0
+SIXJ.US,D,20220223,000000,23.78,23.85,23.5754,23.5754,4426,0
+SIXJ.US,D,20220224,000000,23.3,23.8067,23.3,23.8067,16775,0
+SIXJ.US,D,20220225,000000,23.81,24.0899,23.7701,24.0846,13806,0
+SIXJ.US,D,20220228,000000,23.95,24.07,23.93,24.0191,2630,0
+SIXJ.US,D,20220301,000000,24.02,24.02,23.76,23.7756,1745,0
+SIXJ.US,D,20220302,000000,23.91,24.11,23.8713,24.0605,3053,0
+SIXJ.US,D,20220303,000000,24.37,24.37,23.9727,23.9727,9392,0
+SIXJ.US,D,20220304,000000,23.83,23.9191,23.7101,23.9014,12195,0
+SIXJ.US,D,20220307,000000,23.6106,23.6106,23.4966,23.4966,2281,0
+SIXJ.US,D,20220308,000000,23.438,23.67,23.37,23.4065,3908,0
+SIXJ.US,D,20220309,000000,23.7,23.8,23.66,23.7251,2552,0
+SIXJ.US,D,20220310,000000,23.5985,23.7384,23.515,23.7282,2416,0
+SIXJ.US,D,20220311,000000,23.76,23.76,23.6009,23.6009,5617,0
+SIXJ.US,D,20220314,000000,23.68,23.68,23.465,23.4941,5892,0
+SIXJ.US,D,20220315,000000,23.56,23.78,23.56,23.7685,5427,0
+SIXJ.US,D,20220316,000000,23.9899,23.9899,23.8654,23.9885,1331,0
+SIXJ.US,D,20220317,000000,24.02,24.1607,24.02,24.1607,1393,0
+SIXJ.US,D,20220318,000000,24.2799,24.355,24.2793,24.355,1864,0
+SIXJ.US,D,20220321,000000,24.3592,24.41,24.2601,24.3777,3124,0
+SIXJ.US,D,20220322,000000,24.435,24.5699,24.43,24.5269,10866,0
+SIXJ.US,D,20220323,000000,24.49,24.5,24.38,24.4049,9195,0
+SIXJ.US,D,20220324,000000,24.45,24.525,24.43,24.525,3335,0
+SIXJ.US,D,20220325,000000,24.63,24.64,24.515,24.5873,10032,0
+SIXJ.US,D,20220328,000000,24.89,24.89,24.575,24.6807,14463,0
+SIXJ.US,D,20220329,000000,24.69,24.88,24.69,24.875,26110,0
+SIXJ.US,D,20220330,000000,24.85,24.85,24.735,24.7456,6841,0
+SIXJ.US,D,20220331,000000,25.01,25.01,24.6428,24.6428,8464,0
+SIXJ.US,D,20220401,000000,24.66,24.66,24.57,24.6347,11836,0
+SIXJ.US,D,20220404,000000,24.685,24.76,24.685,24.7268,14719,0
+SIXJ.US,D,20220405,000000,24.99,24.99,24.5802,24.5802,9940,0
+SIXJ.US,D,20220406,000000,24.46,24.5293,24.427,24.4812,8841,0
+SIXJ.US,D,20220407,000000,24.4,24.545,24.36,24.545,3704,0
+SIXJ.US,D,20220408,000000,24.51,24.59,24.5,24.53,5502,0
+SIXJ.US,D,20220411,000000,24.69,24.69,24.29,24.316,4405,0
+SIXJ.US,D,20220412,000000,24.39,24.435,24.265,24.2882,15119,0
+SIXJ.US,D,20220413,000000,24.41,24.46,24.315,24.45,4747,0
+SIXJ.US,D,20220414,000000,24.3401,24.44,24.3252,24.3252,4454,0
+SIXJ.US,D,20220418,000000,24.19,24.335,24.19,24.2895,5329,0
+SIXJ.US,D,20220419,000000,24.46,24.5,24.43,24.4978,7819,0
+SIXJ.US,D,20220420,000000,24.67,24.67,24.5,24.505,7757,0
+SIXJ.US,D,20220421,000000,24.72,24.72,24.3284,24.3284,14703,0
+SIXJ.US,D,20220422,000000,24.44,24.44,24.0032,24.0032,6935,0
+SIXJ.US,D,20220425,000000,24.04,24.1099,23.815,24.0657,48909,0
+SIXJ.US,D,20220426,000000,23.97,23.97,23.72,23.72,9475,0
+SIXJ.US,D,20220427,000000,23.87,23.87,23.7,23.7581,6701,0
+SIXJ.US,D,20220428,000000,24.04,24.1222,23.7701,24.0488,9767,0
+SIXJ.US,D,20220429,000000,23.9778,23.9778,23.5692,23.5692,6464,0
+SIXJ.US,D,20220502,000000,23.83,23.83,23.371,23.6869,4768,0
+SIXJ.US,D,20220503,000000,23.7586,23.86,23.71,23.7578,9758,0
+SIXJ.US,D,20220504,000000,23.87,24.165,23.71,24.165,10163,0
+SIXJ.US,D,20220505,000000,23.95,23.95,23.535,23.6487,8482,0
+SIXJ.US,D,20220506,000000,23.5,23.62,23.5,23.6002,3475,0
+SIXJ.US,D,20220509,000000,23.33,23.33,23.0522,23.1111,17847,0
+SIXJ.US,D,20220510,000000,23.3,23.32,22.98,23.1628,9052,0
+SIXJ.US,D,20220511,000000,23.28,23.305,22.865,22.8659,4954,0
+SIXJ.US,D,20220512,000000,22.7,23.0499,22.5698,22.8306,9883,0
+SIXJ.US,D,20220513,000000,23.2,23.36,23.2,23.2627,7783,0
+SIXJ.US,D,20220516,000000,23.22,23.39,23.19,23.2685,10489,0
+SIXJ.US,D,20220517,000000,23.41,23.65,23.41,23.5989,4338,0
+SIXJ.US,D,20220518,000000,23.66,23.66,22.8897,22.8897,8833,0
+SIXJ.US,D,20220519,000000,22.74,22.93,22.68,22.8182,7335,0
+SIXJ.US,D,20220520,000000,22.9959,23.01,22.43,22.8139,12289,0
+SIXJ.US,D,20220523,000000,22.95,23.16,22.95,23.1244,29340,0
+SIXJ.US,D,20220524,000000,22.86,23.02,22.75,22.979,6600,0
+SIXJ.US,D,20220525,000000,23.05,23.27,22.99,23.1764,3853,0
+SIXJ.US,D,20220526,000000,23.42,23.61,23.42,23.5505,4485,0
+SIXJ.US,D,20220527,000000,23.8,23.9139,23.7701,23.9139,9113,0
+SIXJ.US,D,20220531,000000,23.8799,23.98,23.848,23.8831,2813,0
+SIXJ.US,D,20220601,000000,23.82,23.9,23.68,23.7854,6754,0
+SIXJ.US,D,20220602,000000,23.72,24.0615,23.72,24.0615,2132,0
+SIXJ.US,D,20220603,000000,23.86,23.89,23.7936,23.8404,6064,0
+SIXJ.US,D,20220606,000000,24.13,24.13,23.86,23.8973,5126,0
+SIXJ.US,D,20220607,000000,23.76,24.07,23.76,24.07,3763,0
+SIXJ.US,D,20220608,000000,24.03,24.0597,23.888,23.8972,4252,0
+SIXJ.US,D,20220609,000000,23.85,23.8701,23.49,23.49,23222,0
+SIXJ.US,D,20220610,000000,22.93,23.07,22.88,22.9343,7079,0
+SIXJ.US,D,20220613,000000,22.24,22.37,22.0796,22.0981,5083,0
+SIXJ.US,D,20220614,000000,22.15,22.1501,22.0226,22.0226,3857,0
+SIXJ.US,D,20220615,000000,22.27,22.47,22.05,22.3143,5325,0
+SIXJ.US,D,20220616,000000,21.73,21.74,21.55,21.6341,3584,0
+SIXJ.US,D,20220617,000000,21.71,21.81,21.5116,21.7435,2271,0
+SIXJ.US,D,20220621,000000,22.18,22.25,22.13,22.1909,5432,0
+SIXJ.US,D,20220622,000000,22.28,22.28,22.197,22.197,13124,0
+SIXJ.US,D,20220623,000000,22.26,22.3557,22.13,22.3557,4983,0
+SIXJ.US,D,20220624,000000,22.72,22.9251,22.68,22.9251,4123,0
+SIXJ.US,D,20220627,000000,23.16,23.16,22.83,22.8599,6864,0
+SIXJ.US,D,20220628,000000,23.0201,23.0201,22.46,22.4695,4445,0
+SIXJ.US,D,20220629,000000,22.51,22.54,22.41,22.4862,7498,0
+SIXJ.US,D,20220630,000000,22.26,22.4992,22.06,22.2706,99514,0
+SIXJ.US,D,20220701,000000,22.2805,22.52,22.15,22.4492,52542,0
+SIXJ.US,D,20220705,000000,22.48,22.48,22.16,22.4202,48331,0
+SIXJ.US,D,20220706,000000,22.4188,22.54,22.37,22.4859,27138,0
+SIXJ.US,D,20220707,000000,22.76,22.76,22.536,22.647,13478,0
+SIXJ.US,D,20220708,000000,22.59,22.71,22.59,22.6566,12079,0
+SIXJ.US,D,20220711,000000,22.79,22.79,22.504,22.5272,15017,0
+SIXJ.US,D,20220712,000000,22.73,22.73,22.4,22.42,14032,0
+SIXJ.US,D,20220713,000000,22.1822,22.49,22.1822,22.418,71295,0
+SIXJ.US,D,20220714,000000,22.19,22.37,22.14,22.3169,28811,0
+SIXJ.US,D,20220715,000000,22.59,22.59,22.42,22.549,41988,0
+SIXJ.US,D,20220718,000000,22.77,22.77,22.4609,22.4609,10335,0
+SIXJ.US,D,20220719,000000,22.6299,22.77,22.6299,22.75,1841,0
+SIXJ.US,D,20220720,000000,22.6701,22.87,22.6701,22.8149,3866,0
+SIXJ.US,D,20220721,000000,23.04,23.04,22.71,22.9147,14742,0
+SIXJ.US,D,20220722,000000,22.94,22.94,22.7801,22.8417,18650,0
+SIXJ.US,D,20220725,000000,22.8799,22.9,22.82,22.8568,3698,0
+SIXJ.US,D,20220726,000000,22.78,22.83,22.68,22.7442,15860,0
+SIXJ.US,D,20220727,000000,22.8605,23.0899,22.83,23.0294,2735,0
+SIXJ.US,D,20220728,000000,22.97,23.16,22.97,23.1575,34330,0
+SIXJ.US,D,20220729,000000,23.1804,23.2992,23.1804,23.26,4280,0
+SIXJ.US,D,20220801,000000,23.29,23.29,23.23,23.23,16332,0
+SIXJ.US,D,20220802,000000,23.31,23.31,23.176,23.188,6130,0
+SIXJ.US,D,20220803,000000,23.34,23.35,23.228,23.3144,709083,0
+SIXJ.US,D,20220804,000000,23.29,23.308,23.29,23.29,1164,0
+SIXJ.US,D,20220805,000000,23.34,23.34,23.2801,23.2801,951,0
+SIXJ.US,D,20220808,000000,23.334,23.334,23.28,23.29,1076,0
+SIXJ.US,D,20220809,000000,23.29,23.29,23.25,23.27,462,0
+SIXJ.US,D,20220810,000000,23.54,23.54,23.41,23.4487,1556,0
+SIXJ.US,D,20220811,000000,23.4312,23.52,23.43,23.43,10895,0
+SIXJ.US,D,20220812,000000,23.55,23.5773,23.55,23.5773,167,0
+SIXJ.US,D,20220815,000000,23.6,23.6,23.6,23.6,32,0
+SIXJ.US,D,20220816,000000,23.64,23.64,23.63,23.63,466,0
+SIXJ.US,D,20220817,000000,23.5776,23.608,23.51,23.598,22740,0
+SIXJ.US,D,20220818,000000,23.6,23.62,23.5751,23.6,1462,0
+SIXJ.US,D,20220819,000000,23.5,23.5,23.5,23.5,187,0
+SIXJ.US,D,20220822,000000,23.52,23.52,23.33,23.34,473,0
+SIXJ.US,D,20220823,000000,23.3712,23.3712,23.31,23.31,268,0
+SIXJ.US,D,20220824,000000,23.34,23.3497,23.3101,23.3497,601,0
+SIXJ.US,D,20220825,000000,23.46,23.46,23.34,23.4504,5675,0
+SIXJ.US,D,20220826,000000,23.6,23.6,23.2027,23.2027,3564,0
+SIXJ.US,D,20220829,000000,23.07,23.21,23.07,23.1735,5339,0
+SIXJ.US,D,20220830,000000,23.0086,23.0541,23.0086,23.0541,2568,0
+SIXJ.US,D,20220831,000000,23.06,23.08,23.0201,23.0201,1695,0
+SIXJ.US,D,20220901,000000,22.87,22.9688,22.8514,22.9688,1209,0
+SIXJ.US,D,20220902,000000,23.01,23.09,22.8867,22.8867,470,0
+SIXJ.US,D,20220906,000000,22.89,22.89,22.8604,22.8604,147,0
+SIXJ.US,D,20220907,000000,22.96,23.07,22.96,23.07,169,0
+SIXJ.US,D,20220908,000000,23.09,23.1484,23.07,23.1308,1622,0
+SIXJ.US,D,20220909,000000,23.27,23.3301,23.25,23.3301,626,0
+SIXJ.US,D,20220912,000000,23.33,23.392,23.33,23.3792,722,0
+SIXJ.US,D,20220913,000000,23.33,23.33,22.9411,22.9411,5,0
+SIXJ.US,D,20220914,000000,22.97,22.97,22.9612,22.9612,588,0
+SIXJ.US,D,20220915,000000,22.93,22.93,22.85,22.8678,2740,0
+SIXJ.US,D,20220916,000000,22.712,22.772,22.67,22.772,2718,0
+SIXJ.US,D,20220919,000000,22.72,22.91,22.72,22.882,7613,0
+SIXJ.US,D,20220920,000000,22.73,22.7572,22.73,22.7572,384,0
+SIXJ.US,D,20220921,000000,22.81,22.83,22.5814,22.5814,581,0
+SIXJ.US,D,20220922,000000,22.45,22.48,22.45,22.4593,14753,0
+SIXJ.US,D,20220923,000000,22.14,22.1811,22.08,22.1811,13103,0
+SIXJ.US,D,20220926,000000,22.234,22.234,22.05,22.1136,741,0
+SIXJ.US,D,20220927,000000,22.2,22.2,22.02,22.0588,338,0
+SIXJ.US,D,20220928,000000,22.3233,22.3233,22.3233,22.3233,28,0
+SIXJ.US,D,20220929,000000,22.07,22.07,21.95,22.0111,882,0
+SIXJ.US,D,20220930,000000,22.09,22.09,21.8755,21.8755,3127,0
+SIXJ.US,D,20221003,000000,22.0584,22.18,22.0584,22.174,5815,0
+SIXJ.US,D,20221004,000000,22.22,22.5282,22.22,22.5282,2185,0
+SIXJ.US,D,20221005,000000,22.45,22.6,22.44,22.5218,6567,0
+SIXJ.US,D,20221006,000000,22.61,22.61,22.42,22.42,6204,0
+SIXJ.US,D,20221007,000000,22.27,22.27,22.0073,22.0073,992,0
+SIXJ.US,D,20221010,000000,21.91,21.96,21.9,21.96,1774,0
+SIXJ.US,D,20221011,000000,21.78,22.01,21.78,21.8601,1232,0
+SIXJ.US,D,20221012,000000,21.8,21.9,21.8,21.8656,3716,0
+SIXJ.US,D,20221013,000000,21.61,22.1739,21.61,22.1739,487,0
+SIXJ.US,D,20221014,000000,22.06,22.06,21.9021,21.9021,861,0
+SIXJ.US,D,20221017,000000,22.188,22.25,22.16,22.2114,1694,0
+SIXJ.US,D,20221018,000000,22.46,22.49,22.31,22.341,46881,0
+SIXJ.US,D,20221019,000000,22.37,22.37,22.2667,22.2667,1655,0
+SIXJ.US,D,20221020,000000,22.346,22.35,22.164,22.1801,23831,0
+SIXJ.US,D,20221021,000000,22.19,22.48,22.19,22.48,1187,0
+SIXJ.US,D,20221024,000000,22.47,22.66,22.47,22.6208,2115,0
+SIXJ.US,D,20221025,000000,22.69,22.8002,22.69,22.8002,600,0
+SIXJ.US,D,20221026,000000,22.94,22.94,22.744,22.7806,33351,0
+SIXJ.US,D,20221027,000000,22.79,22.79,22.6938,22.6938,3073,0
+SIXJ.US,D,20221028,000000,22.87,22.987,22.87,22.987,1779,0
+SIXJ.US,D,20221031,000000,22.8708,22.92,22.84,22.9039,46857,0
+SIXJ.US,D,20221101,000000,22.87,22.94,22.811,22.8699,35474,0
+SIXJ.US,D,20221102,000000,22.81,22.87,22.5574,22.5574,3944,0
+SIXJ.US,D,20221103,000000,22.49,22.49,22.435,22.435,864,0
+SIXJ.US,D,20221104,000000,22.51,22.64,22.425,22.5854,68832,0
+SIXJ.US,D,20221107,000000,22.64,22.717,22.57,22.717,17284,0
+SIXJ.US,D,20221108,000000,22.75,22.91,22.74,22.803,8273,0
+SIXJ.US,D,20221109,000000,22.69,22.753,22.515,22.515,63652,0
+SIXJ.US,D,20221110,000000,23.075,23.202,23.05,23.202,4091,0
+SIXJ.US,D,20221111,000000,23.31,23.3252,23.31,23.3252,453,0
+SIXJ.US,D,20221114,000000,23.348,23.36,23.2694,23.2694,1057,0
+SIXJ.US,D,20221115,000000,23.3333,23.3333,23.3333,23.3333,34,0
+SIXJ.US,D,20221116,000000,23.25,23.3,23.22,23.2491,2079,0
+SIXJ.US,D,20221117,000000,23.1205,23.19,23.1205,23.19,4362,0
+SIXJ.US,D,20221118,000000,23.26,23.2663,23.17,23.2663,4914,0
+SIXJ.US,D,20221121,000000,23.28,23.3,23.195,23.2402,1613,0
+SIXJ.US,D,20221122,000000,23.32,23.4256,23.32,23.4256,497,0
+SIXJ.US,D,20221123,000000,23.51,23.5356,23.46,23.5356,378,0
+SIXJ.US,D,20221125,000000,23.5451,23.5451,23.5451,23.5451,57,0
+SIXJ.US,D,20221128,000000,23.41,23.41,23.3082,23.3082,127,0
+SIXJ.US,D,20221129,000000,23.44,23.44,23.2,23.2648,8210,0
+SIXJ.US,D,20221130,000000,23.26,23.67,23.26,23.67,1058,0
+SIXJ.US,D,20221201,000000,23.7,23.76,23.6999,23.7357,618,0
+SIXJ.US,D,20221202,000000,23.61,23.7093,23.61,23.7093,400,0
+SIXJ.US,D,20221205,000000,23.51,23.51,23.4139,23.4451,5510,0
+SIXJ.US,D,20221206,000000,23.29,23.29,23.13,23.1825,4498,0
+SIXJ.US,D,20221207,000000,23.2,23.24,23.175,23.1751,3425,0
+SIXJ.US,D,20221208,000000,23.336,23.336,23.2967,23.2967,500,0
+SIXJ.US,D,20221209,000000,23.325,23.325,23.1912,23.1912,297,0
+SIXJ.US,D,20221212,000000,23.4127,23.4127,23.4127,23.4127,122,0
+SIXJ.US,D,20221213,000000,24.08,24.08,23.5315,23.5315,4847,0
+SIXJ.US,D,20221214,000000,23.74,23.74,23.3851,23.4371,1178,0
+SIXJ.US,D,20221215,000000,22.9499,22.9699,22.83,22.9154,9000,0
+SIXJ.US,D,20221216,000000,22.8499,22.8499,22.7,22.7436,385,0
+SIXJ.US,D,20221219,000000,22.5164,22.5164,22.5164,22.5164,105,0
+SIXJ.US,D,20221220,000000,22.52,22.57,22.52,22.5617,556,0
+SIXJ.US,D,20221221,000000,22.71,22.7701,22.71,22.7701,236,0
+SIXJ.US,D,20221222,000000,22.4585,22.5399,22.41,22.5399,466,0
+SIXJ.US,D,20221223,000000,22.49,22.61,22.49,22.61,23671,0
+SIXJ.US,D,20221227,000000,22.51,22.59,22.5,22.5191,13267,0
+SIXJ.US,D,20221228,000000,22.31,22.31,22.31,22.31,27,0
+SIXJ.US,D,20221229,000000,22.61,22.61,22.57,22.5889,2160,0
+SIXJ.US,D,20221230,000000,22.3689,22.4805,22.33,22.4805,33690,0
+SIXJ.US,D,20230103,000000,22.77,22.77,22.38,22.4575,38779,0
+SIXJ.US,D,20230104,000000,22.51,22.61,22.5,22.537,11032,0
+SIXJ.US,D,20230105,000000,22.85,22.85,22.432,22.4491,44117,0
+SIXJ.US,D,20230106,000000,22.57,22.79,22.465,22.73,179992,0
+SIXJ.US,D,20230109,000000,22.83,22.89,22.74,22.7487,28128,0
+SIXJ.US,D,20230110,000000,22.74,22.84,22.67,22.8338,10149,0
+SIXJ.US,D,20230111,000000,23.23,23.23,22.85,22.9254,17931,0
+SIXJ.US,D,20230112,000000,23.32,23.32,22.89,23.0126,5020,0
+SIXJ.US,D,20230113,000000,23.0284,23.08,23,23.08,3709,0
+SIXJ.US,D,20230117,000000,23.07,23.075,23.07,23.07,701,0
+SIXJ.US,D,20230118,000000,23.34,23.34,22.91,22.9274,1047,0
+SIXJ.US,D,20230119,000000,22.78,22.8548,22.7301,22.8548,14745,0
+SIXJ.US,D,20230120,000000,22.64,23.0697,22.64,23.0697,9035,0
+SIXJ.US,D,20230123,000000,22.89,23.243,22.89,23.1899,4607,0
+SIXJ.US,D,20230124,000000,23.175,23.21,23.175,23.205,900,0
+SIXJ.US,D,20230125,000000,23.082,23.2142,23.02,23.2142,1995,0
+SIXJ.US,D,20230126,000000,23.21,23.306,23.2,23.306,11545,0
+SIXJ.US,D,20230127,000000,23.66,23.66,23.39,23.39,450,0
+SIXJ.US,D,20230130,000000,23.3,23.3,23.23,23.23,1802,0
+SIXJ.US,D,20230131,000000,23.36,23.36,23.3308,23.3308,400,0
+SIXJ.US,D,20230201,000000,23.36,23.55,23.32,23.5001,13674,0
+SIXJ.US,D,20230202,000000,23.56,23.5624,23.5446,23.5446,887,0
+SIXJ.US,D,20230203,000000,23.54,23.54,23.4901,23.4901,192,0
+SIXJ.US,D,20230206,000000,23.455,23.455,23.455,23.455,4,0
+SIXJ.US,D,20230207,000000,23.48,23.5918,23.405,23.5918,882,0
+SIXJ.US,D,20230208,000000,23.507,23.507,23.4609,23.4609,2216,0
+SIXJ.US,D,20230209,000000,23.5,23.5,23.3745,23.3745,7538,0
+SIXJ.US,D,20230210,000000,23.72,23.72,23.365,23.4,3071,0
+SIXJ.US,D,20230213,000000,23.4957,23.52,23.49,23.4953,4218,0
+SIXJ.US,D,20230214,000000,23.555,23.5572,23.555,23.5572,659,0
+SIXJ.US,D,20230215,000000,23.535,23.5739,23.535,23.5739,950,0
+SIXJ.US,D,20230216,000000,23.55,23.58,23.4542,23.4542,1585,0
+SIXJ.US,D,20230217,000000,23.64,23.64,23.38,23.46,16021,0
+SIXJ.US,D,20230221,000000,23.2243,23.2243,23.2243,23.2243,114,0
+SIXJ.US,D,20230222,000000,23.18,23.28,23.18,23.1918,1876,0
+SIXJ.US,D,20230223,000000,23.23,23.2871,23.23,23.2871,198,0
+SIXJ.US,D,20230224,000000,23.0962,23.1541,23.08,23.1541,5574,0
+SIXJ.US,D,20230227,000000,23.256,23.256,23.1994,23.1994,537,0
+SIXJ.US,D,20230228,000000,23.244,23.244,23.2023,23.2023,1076,0
+SIXJ.US,D,20230301,000000,23.1197,23.185,23.1197,23.135,2165,0
+SIXJ.US,D,20230302,000000,23.119,23.2286,23.119,23.2286,871,0
+SIXJ.US,D,20230303,000000,23.336,23.4173,23.336,23.4173,2331,0
+SIXJ.US,D,20230306,000000,23.4097,23.44,23.37,23.428,14339,0
+SIXJ.US,D,20230307,000000,23.37,23.37,23.26,23.26,422,0
+SIXJ.US,D,20230308,000000,23.244,23.2799,23.244,23.2799,269,0
+SIXJ.US,D,20230309,000000,23.29,23.29,23.0809,23.0809,1516,0
+SIXJ.US,D,20230310,000000,22.98,22.98,22.8237,22.8237,4111,0
+SIXJ.US,D,20230313,000000,22.98,22.98,22.8608,22.8608,3,0
+SIXJ.US,D,20230314,000000,22.74,23.118,22.74,23.0396,2546,0
+SIXJ.US,D,20230315,000000,22.8,22.9123,22.7716,22.9123,689576,0
+SIXJ.US,D,20230316,000000,22.9043,23.1812,22.9043,23.1812,1771,0
+SIXJ.US,D,20230317,000000,23.18,23.18,23.02,23.0437,1808,0
+SIXJ.US,D,20230320,000000,23.11,23.1399,22.99,23.1369,5868,0
+SIXJ.US,D,20230321,000000,23.2201,23.3293,23.2201,23.3293,3562,0
+SIXJ.US,D,20230322,000000,23.3372,23.34,23.1645,23.1645,2825,0
+SIXJ.US,D,20230323,000000,22.99,23.34,22.99,23.1812,3881,0
+SIXJ.US,D,20230324,000000,23.1,23.2699,23.075,23.2331,2050,0
+SIXJ.US,D,20230327,000000,23.58,23.58,23.29,23.2952,3505,0
+SIXJ.US,D,20230328,000000,23.29,23.31,23.21,23.2789,3132,0
+SIXJ.US,D,20230329,000000,23.405,23.53,23.36,23.4681,5341,0
+SIXJ.US,D,20230330,000000,23.515,23.57,23.4701,23.52,1980,0
+SIXJ.US,D,20230331,000000,23.62,23.6832,23.5401,23.6832,6960,0
+SIXJ.US,D,20230403,000000,23.76,23.76,23.71,23.745,2729,0
+SIXJ.US,D,20230404,000000,23.73,23.84,23.61,23.6788,25668,0
+SIXJ.US,D,20230405,000000,23.67,23.72,23.63,23.67,2331,0
+SIXJ.US,D,20230406,000000,23.7199,23.76,23.6344,23.67,13419,0
+SIXJ.US,D,20230410,000000,23.7,23.77,23.62,23.7405,55099,0
+SIXJ.US,D,20230411,000000,23.69,23.8199,23.69,23.755,2867,0
+SIXJ.US,D,20230412,000000,23.73,23.83,23.7172,23.7172,19810,0
+SIXJ.US,D,20230413,000000,23.72,23.87,23.6501,23.865,55871,0
+SIXJ.US,D,20230414,000000,23.865,23.865,23.73,23.84,9068,0
+SIXJ.US,D,20230417,000000,23.8949,23.8949,23.79,23.89,17874,0
+SIXJ.US,D,20230418,000000,23.89,23.95,23.88,23.9132,8664,0
+SIXJ.US,D,20230419,000000,23.86,23.955,23.81,23.9447,14068,0
+SIXJ.US,D,20230420,000000,23.84,23.95,23.81,23.8669,6246,0
+SIXJ.US,D,20230421,000000,23.86,23.9199,23.8362,23.9004,7081,0
+SIXJ.US,D,20230424,000000,23.9,23.9299,23.848,23.905,14835,0
+SIXJ.US,D,20230425,000000,23.84,23.8799,23.7,23.7299,2846,0
+SIXJ.US,D,20230426,000000,23.8,23.8,23.63,23.6697,2031,0
+SIXJ.US,D,20230427,000000,23.82,23.9147,23.75,23.9147,2558,0
+SIXJ.US,D,20230428,000000,23.95,24.019,23.95,24.019,3187,0
+SIXJ.US,D,20230501,000000,24.02,24.11,23.99,24.06,700338,0
+SIXJ.US,D,20230502,000000,23.9,23.9144,23.84,23.9144,6386,0
+SIXJ.US,D,20230503,000000,24.16,24.16,23.8345,23.8345,2367,0
+SIXJ.US,D,20230504,000000,23.7634,23.7634,23.68,23.705,1771,0
+SIXJ.US,D,20230505,000000,23.935,23.98,23.935,23.98,387,0
+SIXJ.US,D,20230508,000000,23.98,23.98,23.98,23.98,1,0
+SIXJ.US,D,20230509,000000,23.93,23.9462,23.93,23.9462,724,0
+SIXJ.US,D,20230510,000000,23.93,24.015,23.93,24.015,1108,0
+SIXJ.US,D,20230511,000000,23.74,23.9654,23.74,23.9654,18224,0
+SIXJ.US,D,20230512,000000,24.035,24.035,23.908,23.935,1635,0
+SIXJ.US,D,20230515,000000,24.25,24.25,23.98,24.015,4335,0
+SIXJ.US,D,20230516,000000,23.99,23.99,23.94,23.95,906,0
+SIXJ.US,D,20230517,000000,23.9927,24.1069,23.97,24.1069,1292,0
+SIXJ.US,D,20230518,000000,24.155,24.24,24.11,24.24,1557,0
+SIXJ.US,D,20230519,000000,24.19,24.235,24.17,24.235,1926,0
+SIXJ.US,D,20230522,000000,24.245,24.245,24.245,24.245,392,0
+SIXJ.US,D,20230523,000000,24.2573,24.2573,24.09,24.0945,2171,0
+SIXJ.US,D,20230524,000000,23.92,24,23.9101,23.998,2405,0
+SIXJ.US,D,20230525,000000,24.075,24.11,24.075,24.11,399,0
+SIXJ.US,D,20230526,000000,24.38,24.38,24.25,24.2964,4217,0
+SIXJ.US,D,20230530,000000,24.33,24.33,24.295,24.301,787,0
+SIXJ.US,D,20230531,000000,24.2,24.236,24.2,24.236,237,0
+SIXJ.US,D,20230601,000000,24.375,24.4299,24.375,24.3757,523,0
+SIXJ.US,D,20230602,000000,24.72,24.72,24.48,24.55,1224,0
+SIXJ.US,D,20230605,000000,24.5101,24.546,24.51,24.53,6210,0
+SIXJ.US,D,20230606,000000,24.59,24.59,24.5001,24.57,2510,0
+SIXJ.US,D,20230607,000000,24.57,24.59,24.5565,24.5565,619,0
+SIXJ.US,D,20230608,000000,24.625,24.625,24.625,24.625,1,0
+SIXJ.US,D,20230609,000000,24.608,24.645,24.608,24.645,738,0
+SIXJ.US,D,20230612,000000,24.64,24.71,24.64,24.69,1344,0
+SIXJ.US,D,20230613,000000,24.74,24.77,24.66,24.75,62277,0
+SIXJ.US,D,20230614,000000,24.7244,24.7244,24.7244,24.7244,208,0
+SIXJ.US,D,20230615,000000,24.7506,24.79,24.7506,24.7725,14276,0
+SIXJ.US,D,20230616,000000,25.16,25.16,24.74,24.7902,3176,0
+SIXJ.US,D,20230620,000000,25.16,25.16,24.74,24.74,2533,0
+SIXJ.US,D,20230621,000000,24.85,24.85,24.73,24.83,19339,0
+SIXJ.US,D,20230622,000000,24.795,24.795,24.795,24.795,419,0
+SIXJ.US,D,20230623,000000,25.14,25.14,24.7501,24.805,5565,0
+SIXJ.US,D,20230626,000000,24.79,24.85,24.79,24.815,4645,0
+SIXJ.US,D,20230627,000000,24.825,24.88,24.8,24.81,7764,0
+SIXJ.US,D,20230628,000000,24.85,24.89,24.835,24.86,37347,0
+SIXJ.US,D,20230629,000000,25.21,25.21,24.83,24.84,27336,0
+SIXJ.US,D,20230630,000000,24.85,24.94,24.845,24.9,1963548,0
+SIXJ.US,D,20230703,000000,24.915,24.93,24.8,24.9196,103661,0
+SIXJ.US,D,20230705,000000,25.15,25.15,24.76,24.89,206361,0
+SIXJ.US,D,20230706,000000,24.68,24.81,24.6501,24.81,41542,0
+SIXJ.US,D,20230707,000000,24.69,24.87,24.69,24.7693,55679,0
+SIXJ.US,D,20230710,000000,24.83,24.83,24.6701,24.76,32832,0
+SIXJ.US,D,20230711,000000,25.17,25.17,24.68,24.8858,94430,0
+SIXJ.US,D,20230712,000000,25.14,25.14,24.93,24.96,36675,0
+SIXJ.US,D,20230713,000000,25.015,25.13,24.99,25.1299,18807,0
+SIXJ.US,D,20230714,000000,25.11,25.14,25.04,25.075,42613,0
+SIXJ.US,D,20230717,000000,25.19,25.19,25.04,25.1282,15224,0
+SIXJ.US,D,20230718,000000,25.04,25.23,25.04,25.1951,6772,0
+SIXJ.US,D,20230719,000000,25.18,25.2899,25.15,25.16,16227,0
+SIXJ.US,D,20230720,000000,25.44,25.44,25.1001,25.1569,8982,0
+SIXJ.US,D,20230721,000000,25.44,25.44,25.09,25.1591,95442,0
+SIXJ.US,D,20230724,000000,25.17,25.22,25.14,25.195,2991,0
+SIXJ.US,D,20230725,000000,25.12,25.3,25.12,25.2389,13172,0
+SIXJ.US,D,20230726,000000,25.1501,25.3199,25.14,25.28,23053,0
+SIXJ.US,D,20230727,000000,25.52,25.52,25.13,25.1647,12124,0
+SIXJ.US,D,20230728,000000,25.26,25.32,25.23,25.235,8132,0
+SIXJ.US,D,20230731,000000,25.23,25.4,25.22,25.2451,24634,0
+SIXJ.US,D,20230801,000000,25.29,25.32,25.22,25.24,28200,0
+SIXJ.US,D,20230802,000000,25.3,25.31,25.0995,25.0995,19740,0
+SIXJ.US,D,20230803,000000,25.08,25.1299,25,25.0658,10467,0
+SIXJ.US,D,20230804,000000,25.23,25.23,25.005,25.005,20308,0
+SIXJ.US,D,20230807,000000,25.0912,25.15,25.02,25.15,170666,0
+SIXJ.US,D,20230808,000000,25.29,25.29,24.93,25.0693,29851,0
+SIXJ.US,D,20230809,000000,24.97,25.09,24.95,24.9849,18317,0
+SIXJ.US,D,20230810,000000,25.16,25.17,24.97,24.9837,9859,0
+SIXJ.US,D,20230811,000000,25.06,25.0799,24.93,24.9364,11878,0
+SIXJ.US,D,20230814,000000,25.01,25.07,24.9901,25.0578,5648,0
+SIXJ.US,D,20230815,000000,24.9,25.0399,24.88,24.9175,52216,0
+SIXJ.US,D,20230816,000000,24.97,24.97,24.8,24.8398,20644,0
+SIXJ.US,D,20230817,000000,24.95,24.95,24.715,24.735,36317,0
+SIXJ.US,D,20230818,000000,24.66,24.77,24.635,24.7649,98613,0
+SIXJ.US,D,20230821,000000,24.69,24.8799,24.69,24.81,15706,0
+SIXJ.US,D,20230822,000000,24.99,24.99,24.7501,24.8148,23143,0
+SIXJ.US,D,20230823,000000,24.82,24.96,24.82,24.92,12369,0
+SIXJ.US,D,20230824,000000,24.86,24.87,24.7301,24.765,19201,0
+SIXJ.US,D,20230825,000000,24.82,24.9199,24.66,24.8388,16640,0
+SIXJ.US,D,20230828,000000,24.83,24.975,24.83,24.9424,34475,0
+SIXJ.US,D,20230829,000000,24.96,25.1591,24.96,25.14,19952,0
+SIXJ.US,D,20230830,000000,25,25.2299,25,25.1756,178471,0
+SIXJ.US,D,20230831,000000,25.29,25.29,25.15,25.1802,8006,0
+SIXJ.US,D,20230901,000000,25.63,25.63,25.12,25.19,13634,0
+SIXJ.US,D,20230905,000000,25.17,25.2,25.15,25.15,38579,0
+SIXJ.US,D,20230906,000000,25.62,25.62,24.97,25.0035,11893,0
+SIXJ.US,D,20230907,000000,24.9516,25.05,24.9003,24.9735,9654,0
+SIXJ.US,D,20230908,000000,25.52,25.52,24.98,25.01,10389,0
+SIXJ.US,D,20230911,000000,25.095,25.1699,25.0701,25.1301,10540,0
+SIXJ.US,D,20230912,000000,25.24,25.24,25.0501,25.055,8545,0
+SIXJ.US,D,20230913,000000,25.045,25.13,25.045,25.0806,7193,0
+SIXJ.US,D,20230914,000000,25.13,25.23,25.08,25.1912,22321,0
+SIXJ.US,D,20230915,000000,25.15,25.15,24.98,25.035,11019,0
+SIXJ.US,D,20230918,000000,25,25.09,24.9715,24.9926,5575,0
+SIXJ.US,D,20230919,000000,24.9452,25.04,24.9,25.03,9099,0
+SIXJ.US,D,20230920,000000,25.06,25.07,24.83,24.8781,44485,0
+SIXJ.US,D,20230921,000000,24.74,24.78,24.67,24.67,16768,0
+SIXJ.US,D,20230922,000000,24.84,24.84,24.625,24.625,7820,0
+SIXJ.US,D,20230925,000000,24.72,24.72,24.6,24.6644,9356,0
+SIXJ.US,D,20230926,000000,24.73,24.73,24.49,24.53,37043,0
+SIXJ.US,D,20230927,000000,24.68,24.68,24.387,24.53,34535,0
+SIXJ.US,D,20230928,000000,24.41,24.63,24.41,24.55,26451,0
+SIXJ.US,D,20230929,000000,24.67,24.67,24.49,24.5404,33908,0
+SIXJ.US,D,20231002,000000,24.42,24.5499,24.42,24.532,10383,0
+SIXJ.US,D,20231003,000000,24.58,24.58,24.32,24.3759,10003,0
+SIXJ.US,D,20231004,000000,24.422,24.524,24.3301,24.4839,9888,0
+SIXJ.US,D,20231005,000000,24.37,24.505,24.37,24.496,12752,0
+SIXJ.US,D,20231006,000000,24.31,24.7,24.31,24.6496,12885,0
+SIXJ.US,D,20231009,000000,24.565,24.73,24.49,24.7051,41562,0
+SIXJ.US,D,20231010,000000,24.82,24.83,24.7501,24.79,27277,0
+SIXJ.US,D,20231011,000000,24.7944,24.84,24.7,24.84,32388,0
+SIXJ.US,D,20231012,000000,24.7948,24.8599,24.68,24.76,13564,0
+SIXJ.US,D,20231013,000000,24.87,24.87,24.6001,24.73,65005,0
+SIXJ.US,D,20231016,000000,24.745,24.85,24.745,24.8068,24147,0
+SIXJ.US,D,20231017,000000,24.69,24.88,24.69,24.813,27581,0
+SIXJ.US,D,20231018,000000,24.8,24.8,24.58,24.7,31347,0
+SIXJ.US,D,20231019,000000,24.61,24.65,24.5,24.5665,11493,0
+SIXJ.US,D,20231020,000000,24.515,24.515,24.3501,24.42,14737,0
+SIXJ.US,D,20231023,000000,24.3732,24.493,24.372,24.3901,8763,0
+SIXJ.US,D,20231024,000000,24.519,24.519,24.37,24.51,7330,0
+SIXJ.US,D,20231025,000000,24.41,24.448,24.28,24.344,18996,0
+SIXJ.US,D,20231026,000000,24.32,24.32,24.15,24.2385,12525,0
+SIXJ.US,D,20231027,000000,24.22,24.28,24.11,24.1602,16419,0
+SIXJ.US,D,20231030,000000,24.25,24.34,24.201,24.27,20876,0
+SIXJ.US,D,20231031,000000,24.45,24.46,24.2901,24.46,13807,0
+SIXJ.US,D,20231101,000000,24.4,24.53,24.4,24.49,9525,0
+SIXJ.US,D,20231102,000000,24.521,24.69,24.521,24.641,21309,0
+SIXJ.US,D,20231103,000000,24.64,24.8299,24.64,24.765,15156,0
+SIXJ.US,D,20231106,000000,24.76,24.8087,24.69,24.7193,9035,0
+SIXJ.US,D,20231107,000000,24.8,24.86,24.74,24.8348,85295,0
+SIXJ.US,D,20231108,000000,24.97,24.97,24.76,24.86,14398,0
+SIXJ.US,D,20231109,000000,24.79,24.87,24.68,24.746,18550,0
+SIXJ.US,D,20231110,000000,24.78,24.945,24.74,24.937,17139,0
+SIXJ.US,D,20231113,000000,24.81,24.96,24.81,24.931,20495,0
+SIXJ.US,D,20231114,000000,25.12,25.2899,25.12,25.2272,22002,0
+SIXJ.US,D,20231115,000000,25.24,25.3,25.16,25.25,33481,0
+SIXJ.US,D,20231116,000000,25.2098,25.3,25.14,25.276,36342,0
+SIXJ.US,D,20231117,000000,25.16,25.2999,25.16,25.2448,9372,0
+SIXJ.US,D,20231120,000000,25.39,25.44,25.24,25.3878,29358,0
+SIXJ.US,D,20231121,000000,25.87,25.87,25.28,25.38,26087,0
+SIXJ.US,D,20231122,000000,25.451,25.5199,25.35,25.4056,14877,0
+SIXJ.US,D,20231124,000000,25.49,25.49,25.405,25.4229,5582,0
+SIXJ.US,D,20231127,000000,25.53,25.53,25.3401,25.4128,17017,0
+SIXJ.US,D,20231128,000000,25.5,25.5,25.34,25.44,13155,0
+SIXJ.US,D,20231129,000000,25.63,25.63,25.37,25.3748,26094,0
+SIXJ.US,D,20231130,000000,25.56,25.56,25.32,25.4405,22161,0
+SIXJ.US,D,20231201,000000,25.35,25.6,25.35,25.5619,10730,0
+SIXJ.US,D,20231204,000000,25.56,25.56,25.3301,25.46,8086,0
+SIXJ.US,D,20231205,000000,25.43,25.51,25.36,25.4262,13744,0
+SIXJ.US,D,20231206,000000,25.5,25.5,25.31,25.355,21012,0
+SIXJ.US,D,20231207,000000,25.47,25.56,25.42,25.505,9524,0
+SIXJ.US,D,20231208,000000,25.63,25.66,25.5,25.6374,21106,0
+SIXJ.US,D,20231211,000000,25.72,25.72,25.58,25.673,28671,0
+SIXJ.US,D,20231212,000000,25.8,25.855,25.67,25.8313,31194,0
+SIXJ.US,D,20231213,000000,25.84,26.13,25.84,26.0728,9550,0
+SIXJ.US,D,20231214,000000,26.27,26.27,26.13,26.181,11357,0
+SIXJ.US,D,20231215,000000,26.27,26.27,26.1,26.18,20664,0
+SIXJ.US,D,20231218,000000,26.26,26.3599,26.22,26.3096,18168,0
+SIXJ.US,D,20231219,000000,26.45,26.45,26.29,26.425,63774,0
+SIXJ.US,D,20231220,000000,26.66,26.66,26.11,26.17,96434,0
+SIXJ.US,D,20231221,000000,26.17,26.4,26.16,26.4,48080,0
+SIXJ.US,D,20231222,000000,26.51,26.53,26.34,26.53,16885,0
+SIXJ.US,D,20231226,000000,26.41,26.5525,26.41,26.4904,7654,0
+SIXJ.US,D,20231227,000000,26.57,26.6,26.46,26.5591,54843,0
+SIXJ.US,D,20231228,000000,26.71,26.71,26.53,26.65,18007,0
+SIXJ.US,D,20231229,000000,26.66,26.74,26.4701,26.5435,53710,0
+SIXJ.US,D,20240102,000000,26.51,27.01,26.36,27.01,430623,0
+SIXJ.US,D,20240103,000000,26.27,26.46,26.27,26.46,158335,0
+SIXJ.US,D,20240104,000000,26.4,26.48,26.29,26.34,162454,0
+SIXJ.US,D,20240105,000000,26.36,26.41,26.21,26.36,73403,0
+SIXJ.US,D,20240108,000000,26.29,26.58,26.27,26.58,135706,0
+SIXJ.US,D,20240109,000000,26.51,26.585,26.42,26.56,45169,0
+SIXJ.US,D,20240110,000000,26.615,26.76,26.48,26.6442,55415,0
+SIXJ.US,D,20240111,000000,26.69,26.8,26.43,26.63,120339,0
+SIXJ.US,D,20240112,000000,27.34,27.34,26.55,26.69,55277,0
+SIXJ.US,D,20240116,000000,26.62,26.63,26.48,26.59,79223,0
+SIXJ.US,D,20240117,000000,27.14,27.14,26.4001,26.5,151890,0
+SIXJ.US,D,20240118,000000,27.26,27.26,26.49,26.7,158947,0
+SIXJ.US,D,20240119,000000,26.81,26.86,26.61,26.86,10917,0
+SIXJ.US,D,20240122,000000,26.85,26.8699,26.77,26.84,20184,0
+SIXJ.US,D,20240123,000000,26.87,26.89,26.76,26.88,16368,0
+SIXJ.US,D,20240124,000000,26.955,27.15,26.83,26.83,19801,0
+SIXJ.US,D,20240125,000000,27.07,27.07,26.8301,26.97,27757,0
+SIXJ.US,D,20240126,000000,27.04,27.36,26.84,27.36,18395,0
+SIXJ.US,D,20240129,000000,26.82,27.02,26.82,26.9731,22547,0
+SIXJ.US,D,20240130,000000,26.3,27.04,26.3,26.9359,9995,0
+SIXJ.US,D,20240131,000000,26.71,26.935,26.71,26.88,293398,0
+SIXJ.US,D,20240201,000000,27.09,27.09,26.78,26.9686,19830,0
+SIXJ.US,D,20240202,000000,26.961,27.1299,26.47,26.47,11354,0
+SIXJ.US,D,20240205,000000,26.9652,27.0989,26.92,27.0772,22567,0
+SIXJ.US,D,20240206,000000,27.19,27.19,26.99,27.0966,10368,0
+SIXJ.US,D,20240207,000000,27.06,27.19,27.055,27.0939,19207,0
+SIXJ.US,D,20240208,000000,27.24,27.24,26.985,27.1601,16791,0
+SIXJ.US,D,20240209,000000,27.2097,27.25,27.151,27.1743,27960,0
+SIXJ.US,D,20240212,000000,27.35,27.35,27.161,27.27,1613667,0
+SIXJ.US,D,20240213,000000,27,27.11,26.93,27.0478,17225,0
+SIXJ.US,D,20240214,000000,27.12,27.2193,27.0414,27.17,12855,0
+SIXJ.US,D,20240215,000000,27.14,27.24,27.08,27.08,8095,0
+SIXJ.US,D,20240216,000000,27.01,27.2881,27.01,27.24,9562,0
+SIXJ.US,D,20240220,000000,27.14,27.2,27.03,27.03,11677,0
+SIXJ.US,D,20240221,000000,27.06,27.15,27.05,27.05,3619,0
+SIXJ.US,D,20240222,000000,27.15,27.41,27.15,27.3699,14774,0
+SIXJ.US,D,20240223,000000,27.4145,27.4145,27.35,27.3844,2918,0
+SIXJ.US,D,20240226,000000,27.43,27.43,27.3201,27.36,5442,0
+SIXJ.US,D,20240227,000000,27.4299,27.43,27.33,27.39,1788,0
+SIXJ.US,D,20240228,000000,27.33,27.4,27.13,27.3633,4071,0
+SIXJ.US,D,20240229,000000,27.17,27.4384,27.17,27.32,4950,0
+SIXJ.US,D,20240301,000000,27.4001,27.5,27.4001,27.4751,4928,0
+SIXJ.US,D,20240304,000000,27.25,27.536,27.25,27.4752,5421,0
+SIXJ.US,D,20240305,000000,27.18,27.4199,27.18,27.405,174557,0
+SIXJ.US,D,20240306,000000,27.4999,27.4999,27.35,27.4401,7178,0
+SIXJ.US,D,20240307,000000,27.44,27.54,27.44,27.5164,3487,0
+SIXJ.US,D,20240308,000000,27.598,27.598,27.4588,27.4876,4400,0
+SIXJ.US,D,20240311,000000,27.58,27.58,27.38,27.4502,9572,0
+SIXJ.US,D,20240312,000000,27.51,27.5597,27.5,27.5539,7670,0
+SIXJ.US,D,20240313,000000,27.57,27.61,27.57,27.57,3081,0
+SIXJ.US,D,20240314,000000,27.49,27.57,27.49,27.5302,2787,0
+SIXJ.US,D,20240315,000000,27.33,27.54,27.055,27.49,3544,0
+SIXJ.US,D,20240318,000000,27.58,27.64,27.5,27.5,6794,0
+SIXJ.US,D,20240319,000000,27.82,27.82,27.46,27.73,49692,0
+SIXJ.US,D,20240320,000000,27.596,27.73,27.57,27.691,42618,0
+SIXJ.US,D,20240321,000000,27.72,27.87,27.66,27.725,8202,0
+SIXJ.US,D,20240322,000000,27.6,27.78,27.6,27.73,4356,0
+SIXJ.US,D,20240325,000000,27.68,27.718,27.67,27.71,5079,0
+SIXJ.US,D,20240326,000000,27.63,27.7899,27.63,27.7112,3483,0
+SIXJ.US,D,20240327,000000,27.75,27.7572,27.67,27.7572,1804,0
+SIXJ.US,D,20240328,000000,27.69,27.83,27.69,27.7856,146237,0
+SIXJ.US,D,20240401,000000,27.64,27.79,27.64,27.71,8262,0
+SIXJ.US,D,20240402,000000,27.695,27.7208,27.61,27.7208,15579,0
+SIXJ.US,D,20240403,000000,27.64,27.79,27.64,27.772,10130,0
+SIXJ.US,D,20240404,000000,27.74,27.8054,27.62,27.6483,14177,0
+SIXJ.US,D,20240405,000000,27.73,27.73,27.69,27.7016,1764,0
+SIXJ.US,D,20240408,000000,27.748,27.78,27.69,27.7403,3703,0
+SIXJ.US,D,20240409,000000,27.6804,27.7456,27.6676,27.7456,15423,0
+SIXJ.US,D,20240410,000000,27.67,27.69,27.61,27.6819,20539,0
+SIXJ.US,D,20240411,000000,27.685,27.83,27.685,27.7638,1537,0
+SIXJ.US,D,20240412,000000,27.62,27.68,27.55,27.5599,5964,0
+SIXJ.US,D,20240415,000000,27.654,27.654,27.508,27.508,1084,0
+SIXJ.US,D,20240416,000000,27.55,27.55,27.44,27.5468,7293,0
+SIXJ.US,D,20240417,000000,27.5001,27.57,27.36,27.4601,5050,0
+SIXJ.US,D,20240418,000000,27.41,27.49,27.265,27.4159,6919,0
+SIXJ.US,D,20240419,000000,27.33,27.34,27.26,27.31,3252,0
+SIXJ.US,D,20240422,000000,27.36,27.46,27.345,27.44,11564,0
+SIXJ.US,D,20240423,000000,27.555,27.6,27.55,27.5703,2423,0
+SIXJ.US,D,20240424,000000,27.6,27.64,27.55,27.6192,9503,0
+SIXJ.US,D,20240425,000000,27.41,27.6198,27.41,27.5693,5766,0
+SIXJ.US,D,20240426,000000,27.87,27.87,27.6415,27.691,3339,0
+SIXJ.US,D,20240429,000000,27.664,27.7599,27.664,27.7212,2631,0
+SIXJ.US,D,20240430,000000,27.7211,27.7211,27.57,27.5837,3623,0
+SIXJ.US,D,20240501,000000,27.21,27.677,27.21,27.5327,8342,0
+SIXJ.US,D,20240502,000000,27.6,27.65,27.6,27.621,877,0
+SIXJ.US,D,20240503,000000,27.76,27.8043,27.76,27.7736,2685,0
+SIXJ.US,D,20240506,000000,27.8,27.9099,27.8,27.8652,6291,0
+SIXJ.US,D,20240507,000000,27.914,27.914,27.886,27.9053,686,0
+SIXJ.US,D,20240508,000000,27.96,27.9787,27.87,27.9152,6655,0
+SIXJ.US,D,20240509,000000,27.935,27.98,27.9,27.9275,5685,0
+SIXJ.US,D,20240510,000000,27.965,27.972,27.9,27.9703,1414,0
+SIXJ.US,D,20240513,000000,27.87,28,27.87,27.9,10155,0
+SIXJ.US,D,20240514,000000,27.965,28.05,27.9508,28.0381,3510,0
+SIXJ.US,D,20240515,000000,28.0784,28.13,28.06,28.1263,4831,0
+SIXJ.US,D,20240516,000000,28.14,28.14,28.058,28.061,1345,0
+SIXJ.US,D,20240517,000000,28.06,28.14,28.06,28.1005,5789,0
+SIXJ.US,D,20240520,000000,28.16,28.16,27.29,28.1054,381332,0
+SIXJ.US,D,20240521,000000,28,28.135,28,28.135,164344,0
+SIXJ.US,D,20240522,000000,28.14,28.2094,28.125,28.125,5830,0
+SIXJ.US,D,20240523,000000,28.09,28.1566,28.08,28.1122,6422,0
+SIXJ.US,D,20240524,000000,28.22,28.22,28.12,28.2,6440,0
+SIXJ.US,D,20240528,000000,28.13,28.167,28.13,28.16,3469,0
+SIXJ.US,D,20240529,000000,28.2099,28.2099,28.13,28.13,1705,0
+SIXJ.US,D,20240530,000000,27.85,28.162,27.85,28.1072,3856,0
+SIXJ.US,D,20240531,000000,28.03,28.1337,28.03,28.1337,4926,0
+SIXJ.US,D,20240603,000000,28.1482,28.185,28.12,28.1801,2727,0
+SIXJ.US,D,20240604,000000,28.175,28.2499,28.1514,28.1907,6700,0
+SIXJ.US,D,20240605,000000,28.28,28.28,28.176,28.272,8241,0
+SIXJ.US,D,20240606,000000,28.47,28.48,28.21,28.2499,1689,0
+SIXJ.US,D,20240607,000000,28.21,28.3,28.21,28.2681,2331,0
+SIXJ.US,D,20240610,000000,28.26,28.31,28.18,28.18,11675,0
+SIXJ.US,D,20240611,000000,28.495,28.495,28.24,28.265,4924,0
+SIXJ.US,D,20240612,000000,28.15,28.3499,28.15,28.2899,8258,0
+SIXJ.US,D,20240613,000000,28.3026,28.33,28.2501,28.2999,7043,0
+SIXJ.US,D,20240614,000000,28.3,28.3149,28.27,28.3149,3191,0
+SIXJ.US,D,20240617,000000,28.2301,28.35,28.2301,28.31,5179,0
+SIXJ.US,D,20240618,000000,28.06,28.3899,28.06,28.325,14629,0
+SIXJ.US,D,20240620,000000,28.32,28.38,28.32,28.325,2494,0
+SIXJ.US,D,20240621,000000,28.76,28.76,28.3001,28.34,10291,0
+SIXJ.US,D,20240624,000000,28.82,28.82,28.33,28.355,17732,0
+SIXJ.US,D,20240625,000000,28.42,28.44,28.36,28.36,4506,0
+SIXJ.US,D,20240626,000000,28.42,28.56,28.3,28.385,7579,0
+SIXJ.US,D,20240627,000000,28.59,28.59,28.33,28.395,19605,0
+SIXJ.US,D,20240628,000000,29.81,29.81,28.36,28.4,857004,0
+SIXJ.US,D,20240701,000000,28.46,28.4699,28.35,28.425,42887,0
+SIXJ.US,D,20240702,000000,28.45,28.53,28.3791,28.4839,36236,0
+SIXJ.US,D,20240703,000000,28.56,28.5742,28.5238,28.5742,2199,0
+SIXJ.US,D,20240705,000000,28.73,28.73,28.57,28.68,31531,0
+SIXJ.US,D,20240708,000000,28.6852,28.7,28.63,28.63,17077,0
+SIXJ.US,D,20240709,000000,28.69,28.73,28.64,28.6964,44535,0
+SIXJ.US,D,20240710,000000,28.64,28.815,28.64,28.78,78211,0
+SIXJ.US,D,20240711,000000,28.7,28.82,28.66,28.705,10282,0
+SIXJ.US,D,20240712,000000,28.7871,28.86,28.74,28.74,4454,0
+SIXJ.US,D,20240715,000000,28.84,28.86,28.7201,28.82,8896,0
+SIXJ.US,D,20240716,000000,28.82,28.945,28.82,28.884,12585,0
+SIXJ.US,D,20240717,000000,28.8,28.8,28.715,28.7249,14821,0
+SIXJ.US,D,20240718,000000,28.7,28.955,28.56,28.5953,11828,0
+SIXJ.US,D,20240719,000000,28.87,28.87,28.504,28.55,11670,0
+SIXJ.US,D,20240722,000000,29.11,29.11,28.61,28.71,8632,0
+SIXJ.US,D,20240723,000000,28.81,28.97,28.56,28.56,20019,0
+SIXJ.US,D,20240724,000000,28.82,28.82,28.29,28.325,30747,0
+SIXJ.US,D,20240725,000000,28.325,28.464,28.2773,28.2773,29076,0
+SIXJ.US,D,20240726,000000,28.47,28.5,28.3418,28.4086,11854,0
+SIXJ.US,D,20240729,000000,28.36,28.52,28.36,28.4689,61074,0
+SIXJ.US,D,20240730,000000,28.53,28.54,28.3,28.39,35324,0
+SIXJ.US,D,20240731,000000,28.72,28.72,28.57,28.6053,12683,0
+SIXJ.US,D,20240801,000000,28.73,28.73,28.31,28.386,52934,0
+SIXJ.US,D,20240802,000000,28.23,28.23,27.9574,28.11,82055,0
+SIXJ.US,D,20240805,000000,27.385,28.0445,27.385,27.55,52588,0
+SIXJ.US,D,20240806,000000,27.72,28.02,27.64,27.7861,233272,0
+SIXJ.US,D,20240807,000000,28.05,28.0599,27.65,27.65,45456,0
+SIXJ.US,D,20240808,000000,27.95,28.08,27.94,28.06,14979,0
+SIXJ.US,D,20240809,000000,28.0329,28.15,27.9819,28.1214,67724,0
+SIXJ.US,D,20240812,000000,28.21,28.222,28.08,28.125,21985,0
+SIXJ.US,D,20240813,000000,28.48,28.48,28.2314,28.42,236239,0
+SIXJ.US,D,20240814,000000,28.43,28.519,28.34,28.5,4948279,0
+SIXJ.US,D,20240815,000000,28.53,28.739,28.53,28.72,37581,0
+SIXJ.US,D,20240816,000000,28.62,28.809,28.62,28.76,19047,0
+SIXJ.US,D,20240819,000000,28.63,28.93,28.63,28.93,16531,0
+SIXJ.US,D,20240820,000000,28.76,28.89,28.76,28.87,20497,0
+SIXJ.US,D,20240821,000000,28.73,28.9499,28.73,28.92,9627,0
+SIXJ.US,D,20240822,000000,28.81,28.94,28.7553,28.81,15411,0
+SIXJ.US,D,20240823,000000,28.79,28.98,28.79,28.98,27210,0
+SIXJ.US,D,20240826,000000,28.87,28.99,28.87,28.9269,20296,0
+SIXJ.US,D,20240827,000000,28.81,28.996,28.81,28.93,29841,0
+SIXJ.US,D,20240828,000000,28.91,28.99,28.78,28.894,28535,0
+SIXJ.US,D,20240829,000000,28.97,29.04,28.86,28.86,14650,0
+SIXJ.US,D,20240830,000000,29.01,29.0475,28.89,29.0475,8752,0
+SIXJ.US,D,20240903,000000,28.83,28.89,28.67,28.7011,78597,0
+SIXJ.US,D,20240904,000000,28.48,28.82,28.48,28.6982,18540,0
+SIXJ.US,D,20240905,000000,28.66,28.78,28.6002,28.6444,34334,0
+SIXJ.US,D,20240906,000000,28.65,28.74,28.3501,28.43,36658,0
+SIXJ.US,D,20240909,000000,28.45,28.629,28.45,28.6,18516,0
+SIXJ.US,D,20240910,000000,28.59,28.6899,28.51,28.665,18928,0
+SIXJ.US,D,20240911,000000,28.61,28.82,28.42,28.8,13723,0
+SIXJ.US,D,20240912,000000,28.78,28.98,28.78,28.9351,24619,0
+SIXJ.US,D,20240913,000000,28.91,29.0699,28.91,28.99,10519,0
+SIXJ.US,D,20240916,000000,28.97,29.09,28.9401,29.06,52987,0
+SIXJ.US,D,20240917,000000,29.05,29.12,28.9601,29.0279,26778,0
+SIXJ.US,D,20240918,000000,29.0256,29.17,29.025,29.0344,39884,0
+SIXJ.US,D,20240919,000000,29.17,29.2799,29.16,29.2539,18070,0
+SIXJ.US,D,20240920,000000,29.2399,29.3,29.1701,29.22,11483,0
+SIXJ.US,D,20240923,000000,29.23,29.3197,29.23,29.2796,26757,0
+SIXJ.US,D,20240924,000000,29.27,29.35,29.218,29.3,36646,0
+SIXJ.US,D,20240925,000000,29.32,29.348,29.29,29.3102,41182,0
+SIXJ.US,D,20240926,000000,29.385,29.3899,29.325,29.38,46855,0
+SIXJ.US,D,20240927,000000,29.38,29.43,29.31,29.3725,28558,0
+SIXJ.US,D,20240930,000000,29.342,29.4008,29.2644,29.4008,64065,0
+SIXJ.US,D,20241001,000000,29.49,29.49,29.2013,29.26,45507,0
+SIXJ.US,D,20241002,000000,29.23,29.325,29.23,29.3063,24926,0
+SIXJ.US,D,20241003,000000,29.2501,29.29,29.2,29.235,822096,0
+SIXJ.US,D,20241004,000000,29.3101,29.38,29.28,29.37,21047,0
+SIXJ.US,D,20241007,000000,29.32,29.36,29.21,29.2482,12804,0
+SIXJ.US,D,20241008,000000,29.28,29.43,29.27,29.37,15019,0
+SIXJ.US,D,20241009,000000,29.38,29.51,29.38,29.4748,24677,0
+SIXJ.US,D,20241010,000000,29.43,29.48,29.41,29.4592,34336,0
+SIXJ.US,D,20241011,000000,29.475,29.5697,29.475,29.535,14269,0
+SIXJ.US,D,20241014,000000,29.51,29.64,29.51,29.62,5558,0
+SIXJ.US,D,20241015,000000,29.625,29.65,29.4935,29.52,22608,0
+SIXJ.US,D,20241016,000000,29.48,29.62,29.48,29.6198,319752,0
+SIXJ.US,D,20241017,000000,29.63,29.65,29.5801,29.61,17035,0
+SIXJ.US,D,20241018,000000,29.65,29.6813,29.6317,29.65,14371,0
+SIXJ.US,D,20241021,000000,29.5,29.68,29.5,29.68,46501,0
+SIXJ.US,D,20241022,000000,29.57,29.68,29.57,29.67,27955,0
+SIXJ.US,D,20241023,000000,29.63,29.63,29.49,29.58,15121,0
+SIXJ.US,D,20241024,000000,29.57,29.62,29.53,29.62,29362,0
+SIXJ.US,D,20241025,000000,29.7199,29.7199,29.58,29.62,22638,0
+SIXJ.US,D,20241028,000000,29.51,29.6725,29.51,29.6457,20946,0
+SIXJ.US,D,20241029,000000,29.52,29.6999,29.52,29.655,13755,0
+SIXJ.US,D,20241030,000000,29.6,29.7,29.6,29.6,11857,0
+SIXJ.US,D,20241031,000000,29.33,29.48,29.33,29.39,109105,0
+SIXJ.US,D,20241101,000000,29.496,29.53,29.4301,29.46,7837,0
+SIXJ.US,D,20241104,000000,29.4,29.4799,29.39,29.43,23743,0
+SIXJ.US,D,20241105,000000,29.53,29.5799,29.52,29.57,9464,0
+SIXJ.US,D,20241106,000000,29.86,29.905,29.8,29.88,30624,0
+SIXJ.US,D,20241107,000000,29.89,30,29.89,29.95,14273,0
+SIXJ.US,D,20241108,000000,30.005,30.0364,29.99,30.02,12124,0
+SIXJ.US,D,20241111,000000,30.07,30.07,29.99,30.02,13657,0
+SIXJ.US,D,20241112,000000,30.045,30.0599,29.96,30.0265,138197,0
+SIXJ.US,D,20241113,000000,30.03,30.08,30.02,30.0358,221020,0
+SIXJ.US,D,20241114,000000,30.0236,30.0499,29.99,30.0096,2093400,0
+SIXJ.US,D,20241115,000000,29.91,29.9499,29.855,29.9,10925,0
+SIXJ.US,D,20241118,000000,29.88,29.9599,29.87,29.91,8723,0
+SIXJ.US,D,20241119,000000,29.93,30,29.93,29.965,5466,0
+SIXJ.US,D,20241120,000000,29.97,29.97,29.8501,29.93,17534,0
+SIXJ.US,D,20241121,000000,29.96,30.035,29.92,30.03,29829,0
+SIXJ.US,D,20241122,000000,30.03,30.0899,30.01,30.0899,2839765,0
+SIXJ.US,D,20241125,000000,30.11,30.18,30.1019,30.135,5603,0
+SIXJ.US,D,20241126,000000,30.16,30.1866,30.13,30.16,3290,0
+SIXJ.US,D,20241127,000000,30.16,30.1999,30.135,30.175,2946,0
+SIXJ.US,D,20241129,000000,30.2199,30.222,30.19,30.22,69035,0
+SIXJ.US,D,20241202,000000,30.22,30.25,30.21,30.22,36062,0
+SIXJ.US,D,20241203,000000,30.2432,30.25,30.23,30.24,2360,0
+SIXJ.US,D,20241204,000000,30.28,30.285,30.26,30.26,7319,0
+SIXJ.US,D,20241205,000000,30.29,30.3,30.27,30.2898,8367,0
+SIXJ.US,D,20241206,000000,30.3,30.3299,30.29,30.29,6455,0
+SIXJ.US,D,20241209,000000,30.3,30.312,30.28,30.3,1401,0
+SIXJ.US,D,20241210,000000,30.295,30.3099,30.28,30.289,5889,0
+SIXJ.US,D,20241211,000000,30.325,30.325,30.3,30.32,2175,0
+SIXJ.US,D,20241212,000000,30.3101,30.3336,30.31,30.325,1399,0
+SIXJ.US,D,20241213,000000,30.3245,30.35,30.31,30.3382,4178,0
+SIXJ.US,D,20241216,000000,30.3588,30.3588,30.34,30.35,2370,0
+SIXJ.US,D,20241217,000000,30.33,30.3499,30.3134,30.335,15663,0
+SIXJ.US,D,20241218,000000,30.34,30.36,30.05,30.07,11997,0
+SIXJ.US,D,20241219,000000,30.13,30.19,30.06,30.0639,23394,0
+SIXJ.US,D,20241220,000000,30.18,30.2732,30.18,30.2121,6977,0
+SIXJ.US,D,20241223,000000,30.2,30.314,30.1756,30.305,5765,0
+SIXJ.US,D,20241224,000000,30.335,30.39,30.335,30.38,16315,0
+SIXJ.US,D,20241226,000000,30.4,30.4164,30.3905,30.41,3942,0
+SIXJ.US,D,20241227,000000,30.3587,30.44,30.3587,30.395,22981,0
+SIXJ.US,D,20241230,000000,30.2903,30.48,30.27,30.41,74620,0
+SIXJ.US,D,20241231,000000,30.42,30.45,30.3418,30.3861,41136,0
+SIXJ.US,D,20250102,000000,30.53,30.59,30.31,30.44,225326,0
+SIXJ.US,D,20250103,000000,30.53,30.62,30.47,30.61,22072,0
+SIXJ.US,D,20250106,000000,30.73,30.7896,30.64,30.69,8946,0
+SIXJ.US,D,20250107,000000,30.75,30.75,30.4824,30.53,9954,0
+SIXJ.US,D,20250108,000000,30.5,30.56,30.43,30.5423,9841,0
+SIXJ.US,D,20250110,000000,30.29,30.47,30.26,30.3099,36310,0
+SIXJ.US,D,20250113,000000,30.26,30.3616,30.18,30.3616,13897,0
+SIXJ.US,D,20250114,000000,30.405,30.4499,30.2995,30.3715,134691,0
+SIXJ.US,D,20250115,000000,30.6,30.68,30.58,30.66,23647,0
+SIXJ.US,D,20250116,000000,30.67,30.6919,30.64,30.6554,151160,0
+SIXJ.US,D,20250117,000000,30.74,30.8197,30.7,30.76,42032,0
+SIXJ.US,D,20250121,000000,30.84,30.9079,30.79,30.9079,18816,0
+SIXJ.US,D,20250122,000000,30.9938,31.01,30.96,30.9848,4385,0
+SIXJ.US,D,20250123,000000,30.9731,31.0161,30.971,31.0161,4539,0
+SIXJ.US,D,20250124,000000,31.06,31.06,30.96,30.97,10830,0
+SIXJ.US,D,20250127,000000,30.771,30.81,30.7401,30.805,3451,0
+SIXJ.US,D,20250128,000000,30.889,30.9799,30.83,30.975,2492,0
+SIXJ.US,D,20250129,000000,30.8981,30.9297,30.81,30.903,8784,0
+SIXJ.US,D,20250130,000000,30.9199,30.94,30.9,30.94,6392,0
+SIXJ.US,D,20250131,000000,31.06,31.06,30.87,30.8949,4316,0
+SIXJ.US,D,20250203,000000,30.67,30.8699,30.6607,30.78,7712,0
+SIXJ.US,D,20250204,000000,30.83,30.9224,30.78,30.9224,12117,0
+SIXJ.US,D,20250205,000000,30.88,30.965,30.8706,30.95,6221,0
+SIXJ.US,D,20250206,000000,31,31.07,30.98,31.0192,7882,0
+SIXJ.US,D,20250207,000000,31.1,31.1,30.8801,30.91,9707,0
+SIXJ.US,D,20250210,000000,30.97,31.0173,30.95,30.98,13984,0
+SIXJ.US,D,20250211,000000,30.94,31.05,30.93,31.025,8427,0
+SIXJ.US,D,20250212,000000,30.911,31,30.91,30.996,9322,0
+SIXJ.US,D,20250213,000000,31.01,31.0912,30.98,31.0912,7932,0
+SIXJ.US,D,20250214,000000,31.1243,31.13,31.09,31.1,5713,0
+SIXJ.US,D,20250218,000000,31.11,31.1599,31.11,31.1383,4149,0
+SIXJ.US,D,20250219,000000,31.1,31.1895,31.1,31.1892,9881,0
+SIXJ.US,D,20250220,000000,31.14,31.18,31.09,31.18,3824,0
+SIXJ.US,D,20250221,000000,31.115,31.15,30.89,30.89,7398,0
+SIXJ.US,D,20250224,000000,30.961,30.9692,30.87,30.91,4608,0
+SIXJ.US,D,20250225,000000,30.79,30.81,30.7464,30.7937,7319,0
+SIXJ.US,D,20250226,000000,30.85,30.9,30.7328,30.76,12413,0
+SIXJ.US,D,20250227,000000,30.87,30.87,30.57,30.57,9808,0
+SIXJ.US,D,20250228,000000,30.6161,30.7825,30.56,30.7825,14565,0
+SIXJ.US,D,20250303,000000,30.81,30.89,30.4628,30.5044,2785,0
+SIXJ.US,D,20250304,000000,30.31,30.5299,30.2062,30.3376,759466,0
+SIXJ.US,D,20250305,000000,30.39,30.5399,30.26,30.5257,74616,0
+SIXJ.US,D,20250306,000000,30.415,30.415,30.17,30.2385,16046,0
+SIXJ.US,D,20250307,000000,30.31,30.3988,30.0685,30.35,29074,0
+SIXJ.US,D,20250310,000000,30.06,30.08,29.83,29.9236,34181,0
+SIXJ.US,D,20250311,000000,29.88,29.9027,29.71,29.79,19064,0
+SIXJ.US,D,20250312,000000,29.9,29.99,29.84,29.8957,14940,0
+SIXJ.US,D,20250313,000000,29.85,29.8746,29.645,29.6811,25207,0
+SIXJ.US,D,20250314,000000,29.88,30.06,29.77,30.06,37717,0
+SIXJ.US,D,20250317,000000,30.09,30.2,30.04,30.14,7144,0
+SIXJ.US,D,20250318,000000,29.943,30.01,29.943,29.98,11849,0
+SIXJ.US,D,20250319,000000,30.04,30.22,30.04,30.1482,6466,0
+SIXJ.US,D,20250320,000000,30.1077,30.2383,30.0711,30.1,8622,0
+SIXJ.US,D,20250321,000000,30.01,30.1161,29.96,30.1161,3759,0
+SIXJ.US,D,20250324,000000,30.3908,30.43,30.365,30.4159,10304,0
+SIXJ.US,D,20250325,000000,30.45,30.45,30.37,30.44,35977,0
+SIXJ.US,D,20250326,000000,30.405,30.405,30.1814,30.2161,7271,0
+SIXJ.US,D,20250327,000000,30.18,30.3027,30.14,30.14,22574,0
+SIXJ.US,D,20250328,000000,30.148,30.17,29.8301,29.8778,26406,0
+SIXJ.US,D,20250331,000000,29.7,29.946,29.67,29.9421,8886,0
+SIXJ.US,D,20250401,000000,29.89,30.04,29.84,30.019,11277,0
+SIXJ.US,D,20250402,000000,29.9598,30.14,29.9598,30.1049,8145,0
+SIXJ.US,D,20250403,000000,29.5071,29.58,29.326,29.326,14839,0
+SIXJ.US,D,20250404,000000,28.83,28.83,28.2394,28.2394,40743,0
+SIXJ.US,D,20250407,000000,27.5579,28.34,27.36,28.1745,99549,0
+SIXJ.US,D,20250408,000000,28.76,28.8825,27.61,27.794,32969,0
+SIXJ.US,D,20250409,000000,27.96,29.5542,27.77,29.4435,19118,0
+SIXJ.US,D,20250410,000000,29.025,29.025,28.44,28.8094,7615,0
+SIXJ.US,D,20250411,000000,28.7711,29.1999,28.6411,29.1263,10135,0
+SIXJ.US,D,20250414,000000,29.36,29.4254,29.19,29.3275,6895,0
+SIXJ.US,D,20250415,000000,29.46,29.48,29.3,29.331,4158,0
+SIXJ.US,D,20250416,000000,29.11,29.24,28.8964,28.9735,6693,0
+SIXJ.US,D,20250417,000000,29.0859,29.16,28.97,29.0435,7872,0
+SIXJ.US,D,20250421,000000,28.89,28.9,28.48,28.6761,13917,0
+SIXJ.US,D,20250422,000000,28.9,29.18,28.9,29.0916,9756,0
+SIXJ.US,D,20250423,000000,29.51,29.5925,29.271,29.379,58634,0
+SIXJ.US,D,20250424,000000,29.455,29.6995,29.455,29.675,9021,0
+SIXJ.US,D,20250425,000000,29.74,29.8399,29.59,29.795,15758,0
+SIXJ.US,D,20250428,000000,29.78,29.81,29.67,29.8008,47127,0
+SIXJ.US,D,20250429,000000,29.78,29.98,29.78,29.878,77285,0
+SIXJ.US,D,20250430,000000,29.57,29.91,29.55,29.88,21483,0
+SIXJ.US,D,20250501,000000,30.07,30.1,29.9942,29.9942,13049,0
+SIXJ.US,D,20250502,000000,30.11,30.23,30.11,30.2109,11435,0
+SIXJ.US,D,20250505,000000,30.09,30.19,30.08,30.123,6511,0
+SIXJ.US,D,20250506,000000,29.97,30.0899,29.97,30,71223,0
+SIXJ.US,D,20250507,000000,30.035,30.0676,29.9201,30.0649,11543,0
+SIXJ.US,D,20250508,000000,30.17,30.2925,30.1,30.13,7777,0
+SIXJ.US,D,20250509,000000,30.24,30.28,30.13,30.15,14770,0
+SIXJ.US,D,20250512,000000,30.5899,30.62,30.471,30.5901,18241,0
+SIXJ.US,D,20250513,000000,30.7199,30.81,30.61,30.7376,16147,0
+SIXJ.US,D,20250514,000000,30.73,30.7895,30.69,30.7566,9785,0
+SIXJ.US,D,20250515,000000,30.715,30.8832,30.7,30.8488,15490,0
+SIXJ.US,D,20250516,000000,30.8905,31.0026,30.8,31.0026,5678,0
+SIXJ.US,D,20250519,000000,30.95,31.0392,30.75,31.0332,23827,0
+SIXJ.US,D,20250520,000000,30.98,31.01,30.89,30.93,39454,0
+SIXJ.US,D,20250521,000000,30.84,30.97,30.63,30.6777,15137,0
+SIXJ.US,D,20250522,000000,30.665,30.7494,30.59,30.6636,7138,0
+SIXJ.US,D,20250523,000000,30.479742,30.62,30.479742,30.5506,15068,0
+SIXJ.US,D,20250527,000000,30.81,30.86,30.81,30.86,6113,0
+SIXJ.US,D,20250528,000000,30.86,30.89,30.7584,30.7584,27964,0
+SIXJ.US,D,20250529,000000,30.93,30.99,30.7499,30.8218,9011,0
+SIXJ.US,D,20250530,000000,30.66,30.9,30.65,30.79,12379,0
+SIXJ.US,D,20250602,000000,30.77,30.91,30.74,30.8861,10586,0
+SIXJ.US,D,20250603,000000,30.88,31.02,30.88,31.0097,5067,0
+SIXJ.US,D,20250604,000000,31.04,31.09,30.99,30.9902,13147,0
+SIXJ.US,D,20250605,000000,31.02,31.0816,30.83,30.8701,13490,0
+SIXJ.US,D,20250606,000000,31.103,31.14,31.06,31.0832,6051,0
+SIXJ.US,D,20250609,000000,31.07,31.1799,31.065,31.13,26320,0
+SIXJ.US,D,20250610,000000,31.12,31.1898,31.08,31.1898,7329,0
+SIXJ.US,D,20250611,000000,31.22,31.31,31.09,31.1361,5596,0
+SIXJ.US,D,20250612,000000,31.125,31.24,31.11,31.216,7780,0
+SIXJ.US,D,20250613,000000,31.06,31.15,30.9825,30.9825,3612,0
+SIXJ.US,D,20250616,000000,31.19,31.27,31.16,31.18,8565,0
+SIXJ.US,D,20250617,000000,31.09,31.16,31.0077,31.0261,6965,0
+SIXJ.US,D,20250618,000000,31.007,31.1274,30.9665,30.988,7119,0
+SIXJ.US,D,20250620,000000,31.0573,31.0573,30.85,30.8938,19148,0
+SIXJ.US,D,20250623,000000,30.935,31.129,30.86,31.129,7326,0
+SIXJ.US,D,20250624,000000,31.3262,31.4699,31.29,31.37,11987,0
+SIXJ.US,D,20250625,000000,31.46,31.48,31.39,31.4171,6325,0
+SIXJ.US,D,20250626,000000,31.51,31.6792,31.51,31.6792,7642,0
+SIXJ.US,D,20250627,000000,31.7101,31.89,31.62,31.8123,6680,0
+SIXJ.US,D,20250630,000000,31.882,32.0368,31.84,32.01,73674,0
+SIXJ.US,D,20250701,000000,31.959,32.01,31.9,31.9627,93856,0
+SIXJ.US,D,20250702,000000,31.96,32.04,31.92,32.0344,634408,0
+SIXJ.US,D,20250703,000000,32.1,32.17,32.1,32.135,64493,0
+SIXJ.US,D,20250707,000000,32.07,32.1,31.9301,32.005,45304,0
+SIXJ.US,D,20250708,000000,32.0415,32.09,32.015,32.06,27270,0
+SIXJ.US,D,20250709,000000,32.1431,32.1695,32.065,32.1236,17191,0
+SIXJ.US,D,20250710,000000,32.1235,32.22,32.1,32.199,25887,0
+SIXJ.US,D,20250711,000000,32.09,32.145,32.07,32.1316,17450,0
+SIXJ.US,D,20250714,000000,32.12,32.18,32.0806,32.15,7474822,0
+SIXJ.US,D,20250715,000000,32.1977,32.1977,32.1101,32.12,57626,0
+SIXJ.US,D,20250716,000000,32.145,32.2,32.02,32.165,127362,0
+SIXJ.US,D,20250717,000000,32.1985,32.25,32.18,32.24,40969,0
+SIXJ.US,D,20250718,000000,32.3035,32.32,32.2,32.245,42865,0
+SIXJ.US,D,20250721,000000,32.35,32.37,32.28,32.2813,45505,0
+SIXJ.US,D,20250722,000000,32.22,32.31,32.22,32.29,23311,0
+SIXJ.US,D,20250723,000000,32.3432,32.405,32.2994,32.38,23625,0
+SIXJ.US,D,20250724,000000,32.445,32.49,32.39,32.39,24059,0
+SIXJ.US,D,20250725,000000,32.466,32.55,32.45,32.4939,38985,0
+SIXJ.US,D,20250728,000000,32.54,32.54,32.47,32.48,21900,0
+SIXJ.US,D,20250729,000000,32.55,32.56,32.45,32.49,19593,0
+SIXJ.US,D,20250730,000000,32.4701,32.55,32.3986,32.42,26535,0
+SIXJ.US,D,20250731,000000,32.59,32.59,32.28,32.41,26672,0
+SIXJ.US,D,20250801,000000,32.15,32.23,32.085,32.17,30351,0
+SIXJ.US,D,20250804,000000,32.32,32.44,32.26,32.4051,38546,0
+SIXJ.US,D,20250805,000000,32.42,32.42,32.31,32.3398,27814,0
+SIXJ.US,D,20250806,000000,32.38,32.4796,32.32,32.46,26490,0
+SIXJ.US,D,20250807,000000,32.555,32.555,32.36,32.45,25398,0
+SIXJ.US,D,20250808,000000,32.56,32.6,32.46,32.575,21152,0
+SIXJ.US,D,20250811,000000,32.5707,32.62,32.5346,32.5371,22207,0
+SIXJ.US,D,20250812,000000,32.67,32.7199,32.5817,32.705,15456,0
+SIXJ.US,D,20250813,000000,32.78,32.78,32.711,32.7597,28315,0
+SIXJ.US,D,20250814,000000,32.68,32.7899,32.68,32.7518,40072,0
+SIXJ.US,D,20250815,000000,32.76,32.77,32.7001,32.71,19128,0
+SIXJ.US,D,20250818,000000,32.7001,32.7699,32.69,32.75,20136,0
+SIXJ.US,D,20250819,000000,32.71,32.76,32.63,32.665,32223,0
+SIXJ.US,D,20250820,000000,32.57,32.68,32.5,32.6467,37382,0
+SIXJ.US,D,20250821,000000,32.57,32.61,32.5469,32.5773,27346,0
+SIXJ.US,D,20250822,000000,32.685,32.8599,32.66,32.8003,18272,0
+SIXJ.US,D,20250825,000000,32.8,32.85,32.72,32.7649,22421,0
+SIXJ.US,D,20250826,000000,32.7704,32.83,32.74,32.815,25780,0
+SIXJ.US,D,20250827,000000,32.8083,32.9,32.8083,32.8795,33314,0
+SIXJ.US,D,20250828,000000,32.93,32.95,32.8373,32.9392,106888,0
+SIXJ.US,D,20250829,000000,32.906,32.906,32.7817,32.8249,8146593,0
+SIXJ.US,D,20250902,000000,32.61,32.74,32.59,32.74,73958,0
+SIXJ.US,D,20250903,000000,32.7918,32.8349,32.765,32.81,7213,0
+SIXJ.US,D,20250904,000000,32.84,32.9598,32.8181,32.9537,47491,0
+SIXJ.US,D,20250905,000000,32.87,32.98,32.8417,32.9159,3564,0
+SIXJ.US,D,20250908,000000,33,33.01,32.91,33,16787,0
+SIXJ.US,D,20250909,000000,33,33.04,32.95,33.04,9410,0
+SIXJ.US,D,20250910,000000,33.04,33.13,33.03,33.0575,9955,0
+SIXJ.US,D,20250911,000000,33.09,33.1878,33.05,33.1514,2595,0
+SIXJ.US,D,20250912,000000,33.1302,33.1899,33.12,33.1488,6829,0
+SIXJ.US,D,20250915,000000,33.195,33.2064,33.14,33.1852,4900,0
+SIXJ.US,D,20250916,000000,33.16,33.19,33.14,33.14,15837,0
+SIXJ.US,D,20250917,000000,33.1353,33.2099,33.13,33.1604,3719,0
+SIXJ.US,D,20250918,000000,33.22,33.27,33.2,33.2111,5693,0
+SIXJ.US,D,20250919,000000,33.2275,33.2799,33.21,33.23,5186,0
+SIXJ.US,D,20250922,000000,33.2785,33.2955,33.2,33.2901,7881,0
+SIXJ.US,D,20250923,000000,33.2502,33.3199,33.2,33.2201,8670,0
+SIXJ.US,D,20250924,000000,33.2652,33.2652,33.1805,33.2061,2873,0
+SIXJ.US,D,20250925,000000,33.1106,33.19,33.1,33.155,8196,0
+SIXJ.US,D,20250926,000000,33.2275,33.2448,33.16,33.2448,14181,0
+SIXJ.US,D,20250929,000000,33.295,33.3095,33.25,33.27,47138,0
+SIXJ.US,D,20250930,000000,33.3,33.34,33.2501,33.34,14223,0
+SIXJ.US,D,20251001,000000,33.31,33.3739,33.3,33.37,28023,0
+SIXJ.US,D,20251002,000000,33.385,33.39,33.34,33.3651,6060,0
+SIXJ.US,D,20251003,000000,33.4,33.4373,33.3618,33.415,9255,0
+SIXJ.US,D,20251006,000000,33.39,33.44,33.38,33.4,21075,0
+SIXJ.US,D,20251007,000000,33.41,33.41,33.35,33.3651,623651,0
+SIXJ.US,D,20251008,000000,33.41,33.4351,33.39,33.4351,8233,0
+SIXJ.US,D,20251009,000000,33.42,33.4699,33.3882,33.45,214251,0
+SIXJ.US,D,20251010,000000,33.44,33.5,33.1169,33.1169,13825,0
+SIXJ.US,D,20251013,000000,33.25,33.3078,33.24,33.3078,1837,0
+SIXJ.US,D,20251014,000000,33.14,33.3599,33.105,33.273,9712,0
+SIXJ.US,D,20251015,000000,33.3526,33.38,33.21,33.3068,15738,0
+SIXJ.US,D,20251016,000000,33.345,33.345,33.1303,33.1901,11869,0
+SIXJ.US,D,20251017,000000,33.19,33.34,33.1603,33.3149,8952,0
+SIXJ.US,D,20251020,000000,33.45,33.48,33.4448,33.4691,10806,0
+SIXJ.US,D,20251021,000000,33.49,33.52,33.49,33.52,2011,0
+SIXJ.US,D,20251022,000000,33.48,33.54,33.37,33.4368,7604,0
+SIXJ.US,D,20251023,000000,33.4591,33.5212,33.4501,33.5098,5881,0
+SIXJ.US,D,20251024,000000,33.5803,33.6,33.35,33.5899,4216,0
+SIXJ.US,D,20251027,000000,33.67,33.67,33.655,33.655,848,0
+SIXJ.US,D,20251028,000000,33.69,33.69,33.6601,33.6601,8295,0
+SIXJ.US,D,20251029,000000,33.675,33.69,33.6382,33.6469,9560,0
+SIXJ.US,D,20251030,000000,33.63,33.66,33.5879,33.5879,11080,0
+SIXJ.US,D,20251031,000000,33.65,33.66,33.6,33.6227,7751,0
+SIXJ.US,D,20251103,000000,33.64,33.74,33.58,33.645,79875,0
+SIXJ.US,D,20251104,000000,33.55,33.6,33.19,33.5469,20475,0
+SIXJ.US,D,20251105,000000,33.545,33.65,33.545,33.6205,16906,0
+SIXJ.US,D,20251106,000000,33.618,33.7,33.4901,33.5082,21076,0
+SIXJ.US,D,20251107,000000,33.455,33.5277,33.4191,33.5277,8941,0
+SIXJ.US,D,20251110,000000,33.69,33.72,33.635,33.7004,17420,0
+SIXJ.US,D,20251111,000000,33.685,33.74,33.685,33.725,13451,0
+SIXJ.US,D,20251112,000000,33.77,33.79,33.71,33.7324,12344,0
+SIXJ.US,D,20251113,000000,33.71,33.71,33.5302,33.5701,19560,0
+SIXJ.US,D,20251114,000000,33.44,33.65,33.43,33.587,4804,0
+SIXJ.US,D,20251117,000000,33.58,33.61,33.39,33.4781,7246,0
+SIXJ.US,D,20251118,000000,33.365,33.46,33.285,33.395,8495,0
+SIXJ.US,D,20251119,000000,33.4,33.54,33.4,33.51,10071,0
+SIXJ.US,D,20251120,000000,33.65,33.675,33.2491,33.2491,4704,0
+SIXJ.US,D,20251121,000000,33.25,33.52,33.24,33.3881,25032,0
+SIXJ.US,D,20251124,000000,33.485,33.6316,33.485,33.6316,19835,0
+SIXJ.US,D,20251125,000000,33.72,33.82,33.72,33.7608,5325,0
+SIXJ.US,D,20251126,000000,33.805,33.98,33.7802,33.835,5617,0
+SIXJ.US,D,20251128,000000,33.84,33.88,33.84,33.8798,1240,0
+SIXJ.US,D,20251201,000000,33.86,33.8957,33.8567,33.8567,3813,0
+SIXJ.US,D,20251202,000000,33.89,33.92,33.89,33.895,5017,0
+SIXJ.US,D,20251203,000000,33.9097,33.96,33.87,33.935,7034,0
+SIXJ.US,D,20251204,000000,33.96,34.03,33.9203,33.9551,4882,0
+SIXJ.US,D,20251205,000000,33.9956,34.03,33.955,34.002,6660,0
+SIXJ.US,D,20251208,000000,33.95,34.0258,33.95,33.9857,4268,0
+SIXJ.US,D,20251209,000000,33.9999,34.03,33.98,33.9805,8499,0
+SIXJ.US,D,20251210,000000,33.97,34.05,33.94,34.045,12593,0
+SIXJ.US,D,20251211,000000,34.035,34.12,34.035,34.085,6547,0
+SIXJ.US,D,20251212,000000,34.1,34.15,34,34.047,18516,0
+SIXJ.US,D,20251215,000000,34.08,34.08,34.03,34.08,10900,0
+SIXJ.US,D,20251216,000000,34.04,34.1,33.98,34.09,14064,0
+SIXJ.US,D,20251217,000000,34.12,34.12,33.96,33.96,6517,0
+SIXJ.US,D,20251218,000000,34.0201,34.07,34.02,34.05,13110,0
+SIXJ.US,D,20251219,000000,34.095,34.144,34.07,34.14,5757,0
+SIXJ.US,D,20251222,000000,34.1899,34.1899,34.16,34.18,10345,0
+SIXJ.US,D,20251223,000000,34.175,34.22,34.175,34.21,15947,0
+SIXJ.US,D,20251224,000000,34.2399,34.2399,34.2,34.2198,4777,0
+SIXJ.US,D,20251226,000000,34.2333,34.24,34.2247,34.2247,379,0
+SIXJ.US,D,20251229,000000,34.2183,34.24,34.2183,34.23,1768,0
+SIXJ.US,D,20251230,000000,34.26,34.26,34.22,34.24,4683,0
+SIXJ.US,D,20251231,000000,34.24,34.29,34.21,34.28,3249,0
+SIXJ.US,D,20260102,000000,34.35,34.38,34.2299,34.29,62905,0
+SIXJ.US,D,20260105,000000,34.38,34.43,34.38,34.395,198303,0
+SIXJ.US,D,20260106,000000,34.41,34.49,34.39,34.49,19268,0
+SIXJ.US,D,20260107,000000,34.4601,34.52,34.42,34.4298,51220,0
+SIXJ.US,D,20260108,000000,34.42,34.46,34.415,34.46,10146,0
+SIXJ.US,D,20260109,000000,34.45,34.57,34.45,34.56,114851,0
+SIXJ.US,D,20260112,000000,34.498,34.61,34.44,34.56,10335,0
+SIXJ.US,D,20260113,000000,34.6194,34.6194,34.5039,34.51,21285,0
+SIXJ.US,D,20260114,000000,34.5,34.97,34.37,34.45,12172,0
+SIXJ.US,D,20260115,000000,34.56,34.58,34.4601,34.48,17014,0
+SIXJ.US,D,20260116,000000,34.5408,34.6094,34.4801,34.52,15034,0
+SIXJ.US,D,20260120,000000,34.28,34.3599,34.14,34.15,8222,0
+SIXJ.US,D,20260121,000000,34.255,34.45,34.22,34.38,13338,0
+SIXJ.US,D,20260122,000000,34.4213,34.535,34.42,34.46,11030,0
+SIXJ.US,D,20260123,000000,34.51,34.5349,34.48,34.497,6059,0
+SIXJ.US,D,20260126,000000,34.5499,34.6175,34.52,34.55,15692,0
+SIXJ.US,D,20260127,000000,34.6213,34.66,34.58,34.6244,6633,0
+SIXJ.US,D,20260128,000000,34.68,34.68,34.56,34.59,11749,0
+SIXJ.US,D,20260129,000000,34.65,34.6795,34.385,34.583,63577,0
+SIXJ.US,D,20260130,000000,34.5676,34.575,34.4799,34.5275,6353,0
+SIXJ.US,D,20260202,000000,34.58,34.655,34.52,34.613,7852,0
+SIXJ.US,D,20260203,000000,34.66,34.6899,34.41,34.53,6431,0
+SIXJ.US,D,20260204,000000,34.525,34.55,34.3305,34.4211,8987,0
+SIXJ.US,D,20260205,000000,34.29,34.31,34.22,34.22,8731,0
+SIXJ.US,D,20260206,000000,34.41,34.54,34.34,34.54,6405,0
+SIXJ.US,D,20260209,000000,34.53,34.68,34.46,34.66,14979,0
+SIXJ.US,D,20260210,000000,34.65,34.65,34.61,34.62,6158,0
+SIXJ.US,D,20260211,000000,34.658,34.658,34.54,34.5984,5207,0
+SIXJ.US,D,20260212,000000,34.61,34.63,34.3,34.3,8082,0
+SIXJ.US,D,20260213,000000,34.25,34.4562,34.25,34.31,8470,0
+SIXJ.US,D,20260217,000000,34.33,34.41,34.205,34.34,15900,0
+SIXJ.US,D,20260218,000000,34.44,34.5475,34.4125,34.4799,6523,0
diff --git a/daily/us/nyse etfs/2/sixp.us.txt b/daily/us/nyse etfs/2/sixp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb3465b6e96e94f45fca8aecade9110472ec773b
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixp.us.txt	
@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXP.US,D,20240304,000000,25.25,25.25,25.08,25.1267,32248,0
+SIXP.US,D,20240305,000000,25.02,25.03,24.935,24.976,233986,0
+SIXP.US,D,20240306,000000,25.06,25.12,25.0093,25.07,35517,0
+SIXP.US,D,20240307,000000,25.27,25.27,25.1252,25.1868,25951,0
+SIXP.US,D,20240308,000000,25.34,25.34,25.08,25.08,24165,0
+SIXP.US,D,20240311,000000,25.14,25.14,25.0101,25.085,33546,0
+SIXP.US,D,20240312,000000,25.15,25.23,25.15,25.2124,27266,0
+SIXP.US,D,20240313,000000,25.27,25.27,25.19,25.1931,25302,0
+SIXP.US,D,20240314,000000,25.38,25.38,25.13,25.163,18762,0
+SIXP.US,D,20240315,000000,25.17,25.17,25.03,25.1252,20356,0
+SIXP.US,D,20240318,000000,25.36,25.36,25.18,25.2,32902,0
+SIXP.US,D,20240319,000000,25.24,25.28,25.17,25.277,13354,0
+SIXP.US,D,20240320,000000,25.29,25.39,25.23,25.3798,19772,0
+SIXP.US,D,20240321,000000,25.4249,25.46,25.37,25.37,3325,0
+SIXP.US,D,20240322,000000,25.45,25.45,25.37,25.37,9825,0
+SIXP.US,D,20240325,000000,25.4,25.4,25.34,25.34,2028,0
+SIXP.US,D,20240326,000000,25.43,25.43,25.31,25.3179,4697,0
+SIXP.US,D,20240327,000000,25.375,25.4349,25.3684,25.4349,2566,0
+SIXP.US,D,20240328,000000,25.43,25.465,25.42,25.465,2138,0
+SIXP.US,D,20240401,000000,26.74,28.81,25.415,25.4275,11170,0
+SIXP.US,D,20240402,000000,25.48,25.48,25.355,25.355,5005,0
+SIXP.US,D,20240403,000000,25.385,25.385,25.36,25.365,3719,0
+SIXP.US,D,20240404,000000,25.445,25.445,25.2313,25.2313,806,0
+SIXP.US,D,20240405,000000,25.3,25.375,25.3,25.3648,5507,0
+SIXP.US,D,20240408,000000,25.35,25.3759,25.35,25.3653,678,0
+SIXP.US,D,20240409,000000,25.41,25.41,25.29,25.369,2470,0
+SIXP.US,D,20240410,000000,25.26,25.275,25.26,25.275,1299,0
+SIXP.US,D,20240411,000000,25.2534,25.4,25.2534,25.3641,8759,0
+SIXP.US,D,20240412,000000,25.14,25.2,25.12,25.1749,4887,0
+SIXP.US,D,20240415,000000,25.21,25.215,25.03,25.0343,698719,0
+SIXP.US,D,20240416,000000,25.03,25.09,25.0044,25.0225,279669,0
+SIXP.US,D,20240417,000000,25.035,25.0483,24.9001,24.9586,24514,0
+SIXP.US,D,20240418,000000,25,25.05,24.89,24.9202,24626,0
+SIXP.US,D,20240419,000000,24.92,24.92,24.806,24.82,14763,0
+SIXP.US,D,20240422,000000,24.8541,25.02,24.845,24.9211,8638,0
+SIXP.US,D,20240423,000000,25.02,25.13,25.02,25.0866,17817,0
+SIXP.US,D,20240424,000000,25.05,25.13,25.05,25.1052,21415,0
+SIXP.US,D,20240425,000000,25,25.05,24.9084,25.0353,6743,0
+SIXP.US,D,20240426,000000,25.21,25.24,25.15,25.21,14762,0
+SIXP.US,D,20240429,000000,25.26,25.26,25.16,25.2118,12716,0
+SIXP.US,D,20240430,000000,25.22,25.22,25.0474,25.0474,5289,0
+SIXP.US,D,20240501,000000,25.06,25.16,24.95,24.9918,6969,0
+SIXP.US,D,20240502,000000,25.01,25.13,24.9601,25.0867,9371,0
+SIXP.US,D,20240503,000000,25.2599,25.31,25.245,25.2749,18745,0
+SIXP.US,D,20240506,000000,25.36,25.41,25.3172,25.3949,5299,0
+SIXP.US,D,20240507,000000,25.3901,25.474,25.3901,25.4302,3062,0
+SIXP.US,D,20240508,000000,25.39,25.46,25.38,25.45,7100,0
+SIXP.US,D,20240509,000000,25.5,25.52,25.4667,25.4957,3987,0
+SIXP.US,D,20240510,000000,25.58,25.58,25.5002,25.54,4930,0
+SIXP.US,D,20240513,000000,25.58,25.58,25.49,25.5271,26230,0
+SIXP.US,D,20240514,000000,25.5,25.62,25.5,25.6049,10158,0
+SIXP.US,D,20240515,000000,25.69,25.78,25.6705,25.755,5815,0
+SIXP.US,D,20240516,000000,25.75,25.79,25.72,25.7509,17710,0
+SIXP.US,D,20240517,000000,25.7,25.78,25.7,25.7603,4416,0
+SIXP.US,D,20240520,000000,25.7705,25.8138,25.76,25.7721,2790,0
+SIXP.US,D,20240521,000000,25.7976,25.86,25.7693,25.8251,10837,0
+SIXP.US,D,20240522,000000,25.86,25.86,25.77,25.7766,2309,0
+SIXP.US,D,20240523,000000,25.788,25.84,25.68,25.7103,3769,0
+SIXP.US,D,20240524,000000,25.775,25.8356,25.77,25.815,4835,0
+SIXP.US,D,20240528,000000,25.8245,25.85,25.79,25.8159,2448,0
+SIXP.US,D,20240529,000000,25.74,25.79,25.72,25.735,5993,0
+SIXP.US,D,20240530,000000,25.6861,25.72,25.66,25.6753,5024,0
+SIXP.US,D,20240531,000000,25.595,25.79,25.5793,25.7638,7364,0
+SIXP.US,D,20240603,000000,25.73,25.7665,25.66,25.7665,7975,0
+SIXP.US,D,20240604,000000,25.8,25.805,25.72,25.805,2211,0
+SIXP.US,D,20240605,000000,25.84,25.9501,25.84,25.9501,4475,0
+SIXP.US,D,20240606,000000,25.98,25.98,25.9,25.9548,5836,0
+SIXP.US,D,20240607,000000,26.01,26.03,25.94,25.9599,4354,0
+SIXP.US,D,20240610,000000,25.96,26.0099,25.94,25.9806,5286,0
+SIXP.US,D,20240611,000000,25.95,26.0151,25.94,25.9968,19461,0
+SIXP.US,D,20240612,000000,26.166,26.166,25.96,26.1463,15077,0
+SIXP.US,D,20240613,000000,26.1199,26.1602,26.1199,26.1602,1627,0
+SIXP.US,D,20240614,000000,26.1399,26.17,26.11,26.1467,3681,0
+SIXP.US,D,20240617,000000,26.13,26.25,26.13,26.2348,4150,0
+SIXP.US,D,20240618,000000,26.21,26.28,26.21,26.2649,2560,0
+SIXP.US,D,20240620,000000,26.25,26.29,26.22,26.2372,5290,0
+SIXP.US,D,20240621,000000,26.26,26.26,26.22,26.2422,2635,0
+SIXP.US,D,20240624,000000,26.26,26.28,26.22,26.2236,147616,0
+SIXP.US,D,20240625,000000,26.2317,26.27,26.21,26.2661,3634,0
+SIXP.US,D,20240626,000000,26.2513,26.3,26.23,26.2994,3238,0
+SIXP.US,D,20240627,000000,26.2811,26.33,26.2604,26.2951,3877,0
+SIXP.US,D,20240628,000000,26.44,26.44,26.285,26.285,833365,0
+SIXP.US,D,20240701,000000,26.29,26.3237,26.24,26.3237,864,0
+SIXP.US,D,20240702,000000,26.3393,26.3811,26.3393,26.3811,935,0
+SIXP.US,D,20240703,000000,26.44,26.44,26.427,26.427,316,0
+SIXP.US,D,20240705,000000,26.4317,26.4755,26.4317,26.4755,372,0
+SIXP.US,D,20240708,000000,26.46,26.49,26.46,26.49,2585,0
+SIXP.US,D,20240709,000000,26.48,26.505,26.48,26.4957,1180,0
+SIXP.US,D,20240710,000000,26.51,26.554,26.5,26.554,1659,0
+SIXP.US,D,20240711,000000,26.49,26.5149,26.48,26.5149,560,0
+SIXP.US,D,20240712,000000,26.55,26.5823,26.55,26.5628,1956,0
+SIXP.US,D,20240715,000000,26.64,26.64,26.55,26.5723,7716,0
+SIXP.US,D,20240716,000000,26.62,26.62,26.605,26.605,275,0
+SIXP.US,D,20240717,000000,26.58,26.58,26.49,26.5108,15763,0
+SIXP.US,D,20240718,000000,26.4658,26.4658,26.448,26.4596,362,0
+SIXP.US,D,20240719,000000,26.5,26.5,26.38,26.3807,9045,0
+SIXP.US,D,20240722,000000,26.47,26.5,26.47,26.5,5388,0
+SIXP.US,D,20240723,000000,26.51,26.5181,26.51,26.5101,512,0
+SIXP.US,D,20240724,000000,26.33,26.368,26.2491,26.2491,2696,0
+SIXP.US,D,20240725,000000,26.26,26.35,26.2119,26.2119,2374,0
+SIXP.US,D,20240726,000000,26.385,26.385,26.31,26.3391,1104,0
+SIXP.US,D,20240729,000000,26.4294,26.4294,26.3601,26.3716,3300,0
+SIXP.US,D,20240730,000000,26.2752,26.3208,26.23,26.3208,3691,0
+SIXP.US,D,20240731,000000,26.48,26.5,26.46,26.492,666,0
+SIXP.US,D,20240801,000000,26.3008,26.3008,26.3008,26.3008,201,0
+SIXP.US,D,20240802,000000,26.0292,26.0629,25.99,26.0629,2144,0
+SIXP.US,D,20240805,000000,25.67,25.67,25.6062,25.6062,149,0
+SIXP.US,D,20240806,000000,25.85,25.98,25.8206,25.8206,399,0
+SIXP.US,D,20240807,000000,26.04,26.04,25.6765,25.6765,437,0
+SIXP.US,D,20240808,000000,25.93,26.04,25.93,26.0195,1227,0
+SIXP.US,D,20240809,000000,26.06,26.1196,26.06,26.1196,791,0
+SIXP.US,D,20240812,000000,26.16,26.21,26.12,26.1259,3161,0
+SIXP.US,D,20240813,000000,26.256,26.3924,26.256,26.3924,328,0
+SIXP.US,D,20240814,000000,26.4,26.4941,26.4,26.4941,394,0
+SIXP.US,D,20240815,000000,26.65,26.6709,26.65,26.6709,374,0
+SIXP.US,D,20240816,000000,26.7155,26.7155,26.7155,26.7155,53,0
+SIXP.US,D,20240819,000000,26.7901,26.7901,26.7901,26.7901,31,0
+SIXP.US,D,20240820,000000,26.8,26.8,26.75,26.785,4647,0
+SIXP.US,D,20240821,000000,26.75,26.8032,26.75,26.8032,645,0
+SIXP.US,D,20240822,000000,26.8,26.8,26.7552,26.7552,507,0
+SIXP.US,D,20240823,000000,26.8547,26.8547,26.8547,26.8547,126,0
+SIXP.US,D,20240826,000000,26.8474,26.855,26.8474,26.855,290,0
+SIXP.US,D,20240827,000000,26.86,26.8782,26.86,26.87,1527,0
+SIXP.US,D,20240828,000000,26.875,26.9,26.84,26.865,11763,0
+SIXP.US,D,20240829,000000,26.88,26.89,26.8501,26.8812,3013,0
+SIXP.US,D,20240830,000000,26.9078,27.13,26.89,26.93,144731,0
+SIXP.US,D,20240903,000000,26.82,26.83,26.5744,26.5744,376666,0
+SIXP.US,D,20240904,000000,26.83,26.83,26.5445,26.5756,20736,0
+SIXP.US,D,20240905,000000,26.66,26.88,26.504,26.5315,30017,0
+SIXP.US,D,20240906,000000,26.335,26.34,26.2661,26.3017,26066,0
+SIXP.US,D,20240909,000000,26.4406,26.52,26.4,26.464,6164,0
+SIXP.US,D,20240910,000000,26.51,26.54,26.45,26.5369,3571,0
+SIXP.US,D,20240911,000000,26.3214,26.695,26.315,26.695,21850,0
+SIXP.US,D,20240912,000000,26.66,26.82,26.66,26.7904,13478,0
+SIXP.US,D,20240913,000000,26.89,26.9118,26.85,26.8752,4615,0
+SIXP.US,D,20240916,000000,26.88,26.93,26.83,26.9048,3169,0
+SIXP.US,D,20240917,000000,26.97,26.99,26.8469,26.8938,7952,0
+SIXP.US,D,20240918,000000,26.895,26.96,26.86,26.91,14385,0
+SIXP.US,D,20240919,000000,27.05,27.1599,27.05,27.0952,49450,0
+SIXP.US,D,20240920,000000,27.1,27.12,27.01,27.0803,8545,0
+SIXP.US,D,20240923,000000,27.1022,27.14,27.08,27.1249,2806,0
+SIXP.US,D,20240924,000000,27.09,27.168301,27.09,27.151,5674,0
+SIXP.US,D,20240925,000000,27.19,27.21,27.12,27.1402,23288,0
+SIXP.US,D,20240926,000000,27.14,27.21,27.14,27.1853,7638,0
+SIXP.US,D,20240927,000000,27.21,27.27,27.1708,27.1904,20078,0
+SIXP.US,D,20240930,000000,27.1923,27.2249,27.12,27.2249,10332,0
+SIXP.US,D,20241001,000000,27.11,27.18,27.01,27.125,15791,0
+SIXP.US,D,20241002,000000,27.09,27.14,27.09,27.125,2855,0
+SIXP.US,D,20241003,000000,27.1,27.138,27.041,27.0793,501700,0
+SIXP.US,D,20241004,000000,27.18,27.22,27.14,27.2052,48678,0
+SIXP.US,D,20241007,000000,27.188,27.2,27.0692,27.0692,4191,0
+SIXP.US,D,20241008,000000,27.19,27.25,27.16,27.2364,1651,0
+SIXP.US,D,20241009,000000,27.2675,27.31,27.26,27.3001,8384,0
+SIXP.US,D,20241010,000000,27.27,27.33,27.23,27.33,3852,0
+SIXP.US,D,20241011,000000,27.33,27.37,27.33,27.37,2006,0
+SIXP.US,D,20241014,000000,27.34,27.4501,27.34,27.4501,6807,0
+SIXP.US,D,20241015,000000,27.49,27.49,27.33,27.3611,1191,0
+SIXP.US,D,20241016,000000,27.4,27.4249,27.39,27.4249,4978,0
+SIXP.US,D,20241017,000000,27.43,27.4417,27.4292,27.4417,3304,0
+SIXP.US,D,20241018,000000,27.47,27.4917,27.47,27.4917,4693,0
+SIXP.US,D,20241021,000000,27.441798,27.4749,27.441798,27.4749,518,0
+SIXP.US,D,20241022,000000,27.42,27.4994,27.42,27.4954,2231,0
+SIXP.US,D,20241023,000000,27.73,27.73,27.3373,27.39,471,0
+SIXP.US,D,20241024,000000,27.37,27.395,27.32,27.38,11216,0
+SIXP.US,D,20241025,000000,27.45,27.45,27.4,27.4099,1721,0
+SIXP.US,D,20241028,000000,27.452,27.475,27.452,27.4605,979,0
+SIXP.US,D,20241029,000000,27.44,27.49,27.44,27.4697,1209,0
+SIXP.US,D,20241030,000000,27.484,27.49,27.4252,27.4252,22651,0
+SIXP.US,D,20241031,000000,27.3,27.3,27.18,27.2019,181945,0
+SIXP.US,D,20241101,000000,27.26,27.26,27.22,27.2399,684,0
+SIXP.US,D,20241104,000000,27.2532,27.2532,27.1911,27.2099,4448,0
+SIXP.US,D,20241105,000000,27.31,27.3984,27.3,27.3724,10950,0
+SIXP.US,D,20241106,000000,27.62,27.695,27.62,27.695,914,0
+SIXP.US,D,20241107,000000,27.75,27.7847,27.75,27.7847,120,0
+SIXP.US,D,20241108,000000,27.8008,27.8349,27.8008,27.8349,409,0
+SIXP.US,D,20241113,000000,27.84,27.8449,27.83,27.8449,3258,0
+SIXP.US,D,20241114,000000,27.805,27.805,27.7998,27.7998,162,0
+SIXP.US,D,20241118,000000,27.6783,27.695,27.6783,27.695,426,0
+SIXP.US,D,20241121,000000,27.681,27.7948,27.681,27.7948,15746,0
+SIXP.US,D,20241122,000000,27.83,27.8444,27.8106,27.8444,2627,0
+SIXP.US,D,20241125,000000,27.87,27.924,27.86,27.9009,2702,0
+SIXP.US,D,20241127,000000,27.9535,27.9535,27.94,27.94,171,0
+SIXP.US,D,20241129,000000,28.04,28.04,27.64,28.02,735,0
+SIXP.US,D,20241202,000000,27.9975,28.0362,27.9901,28.0349,1606,0
+SIXP.US,D,20241203,000000,28.034,28.0465,28.034,28.0465,100,0
+SIXP.US,D,20241206,000000,28.11,28.11,28.071,28.104,1617,0
+SIXP.US,D,20241209,000000,28.08,28.08,28.0549,28.0549,200,0
+SIXP.US,D,20241210,000000,28.04,28.0732,28.04,28.0401,847,0
+SIXP.US,D,20241212,000000,28.07,28.1,28.07,28.08,2278,0
+SIXP.US,D,20241216,000000,28.1276,28.1276,28.11,28.12,234,0
+SIXP.US,D,20241217,000000,28.0807,28.09,28.0807,28.09,142,0
+SIXP.US,D,20241218,000000,28.04,28.04,27.7514,27.7514,204,0
+SIXP.US,D,20241219,000000,27.75,27.78,27.7142,27.7142,642,0
+SIXP.US,D,20241220,000000,27.71,27.8748,27.71,27.8748,227,0
+SIXP.US,D,20241223,000000,27.84,27.98,27.84,27.9598,2383,0
+SIXP.US,D,20241224,000000,28.03,28.0956,28.03,28.0956,1000,0
+SIXP.US,D,20241226,000000,28.105,28.14,28.105,28.1225,5134,0
+SIXP.US,D,20241227,000000,27.97,27.9762,27.97,27.9762,925,0
+SIXP.US,D,20241230,000000,27.83,27.95,27.83,27.8866,7808,0
+SIXP.US,D,20241231,000000,27.85,27.85,27.8001,27.8207,630,0
+SIXP.US,D,20250102,000000,27.8687,27.8687,27.75,27.7896,456,0
+SIXP.US,D,20250103,000000,27.99,27.99,27.9756,27.9756,1442,0
+SIXP.US,D,20250106,000000,28.09,28.09,28.04,28.04,2748,0
+SIXP.US,D,20250108,000000,27.88,27.9343,27.861,27.9343,812,0
+SIXP.US,D,20250110,000000,27.73,27.73,27.68,27.7148,5204,0
+SIXP.US,D,20250113,000000,27.69,27.743,27.69,27.743,1598,0
+SIXP.US,D,20250114,000000,27.71,27.7444,27.71,27.7444,291,0
+SIXP.US,D,20250115,000000,28.01,28.0545,28.01,28.0545,137,0
+SIXP.US,D,20250116,000000,28.07,28.07,28.03,28.0431,1368,0
+SIXP.US,D,20250117,000000,28.12,28.148,28.11,28.148,920,0
+SIXP.US,D,20250121,000000,28.24,28.265,28.2303,28.265,14446,0
+SIXP.US,D,20250122,000000,28.34,28.37,28.33,28.3438,744,0
+SIXP.US,D,20250123,000000,28.37,28.38,28.37,28.38,1053,0
+SIXP.US,D,20250124,000000,28.4,28.4,28.373,28.3874,1260,0
+SIXP.US,D,20250127,000000,28.21,28.21,28.13,28.1911,47313,0
+SIXP.US,D,20250128,000000,28.22,28.3427,28.17,28.3427,324048,0
+SIXP.US,D,20250129,000000,28.2816,28.33,28.25,28.2829,1232,0
+SIXP.US,D,20250130,000000,28.35,28.375,28.27,28.3541,7647,0
+SIXP.US,D,20250131,000000,28.4,28.43,28.2946,28.2946,7760,0
+SIXP.US,D,20250203,000000,28.04,28.23,28.04,28.2111,4821,0
+SIXP.US,D,20250204,000000,28.2,28.2943,28.2,28.2943,2947,0
+SIXP.US,D,20250205,000000,28.32,28.4,28.32,28.3707,7299,0
+SIXP.US,D,20250206,000000,28.361,28.4438,28.35,28.4438,10064,0
+SIXP.US,D,20250207,000000,28.34,28.34,28.31,28.334,5749,0
+SIXP.US,D,20250210,000000,28.41,28.4386,28.41,28.4386,397,0
+SIXP.US,D,20250211,000000,28.39,28.4611,28.39,28.4611,765,0
+SIXP.US,D,20250212,000000,28.41,28.4417,28.41,28.4417,140,0
+SIXP.US,D,20250213,000000,28.47,28.5418,28.47,28.5418,17324,0
+SIXP.US,D,20250214,000000,28.57,28.5959,28.57,28.5959,5330,0
+SIXP.US,D,20250218,000000,28.5929,28.6221,28.5929,28.6221,134,0
+SIXP.US,D,20250219,000000,28.64,28.6617,28.64,28.6617,5006,0
+SIXP.US,D,20250220,000000,28.6,28.6359,28.6,28.6359,444,0
+SIXP.US,D,20250221,000000,28.5798,28.6096,28.41,28.4167,5871,0
+SIXP.US,D,20250224,000000,28.3446,28.48,28.28,28.29,4036,0
+SIXP.US,D,20250225,000000,28.09,28.227,28.09,28.227,857,0
+SIXP.US,D,20250226,000000,28.39,28.41,28.18,28.2393,47063,0
+SIXP.US,D,20250227,000000,28.2,28.27,27.8326,27.8326,13364,0
+SIXP.US,D,20250228,000000,27.78,28.28,27.75,28.28,33314,0
+SIXP.US,D,20250303,000000,28.35,28.48,27.98,27.9873,101080,0
+SIXP.US,D,20250304,000000,27.99,28.26,27.72,27.848,30661,0
+SIXP.US,D,20250305,000000,27.89,28.29,27.7777,28.0197,38661,0
+SIXP.US,D,20250306,000000,27.791235,27.93,27.6757,27.7381,14857,0
+SIXP.US,D,20250307,000000,27.82,27.87,27.5609,27.8524,8605,0
+SIXP.US,D,20250310,000000,27.64,27.75,27.4073,27.4073,12684,0
+SIXP.US,D,20250311,000000,27.43,27.48,27.185,27.3166,20829,0
+SIXP.US,D,20250312,000000,27.4369,27.4588,27.38,27.4165,16193,0
+SIXP.US,D,20250313,000000,27.365,27.365,27.15,27.181,15373,0
+SIXP.US,D,20250314,000000,27.489,27.538,27.455,27.538,4687,0
+SIXP.US,D,20250317,000000,27.5899,27.7,27.56,27.651,55531,0
+SIXP.US,D,20250318,000000,27.5013,27.59,27.4513,27.49,5238,0
+SIXP.US,D,20250319,000000,27.64,27.76,27.5416,27.6707,25539,0
+SIXP.US,D,20250320,000000,27.66,27.66,27.59,27.628,3601,0
+SIXP.US,D,20250321,000000,27.48,27.6415,27.48,27.6415,2205,0
+SIXP.US,D,20250324,000000,27.87,27.9324,27.85,27.9324,11340,0
+SIXP.US,D,20250325,000000,27.98,27.9868,27.9023,27.9394,17375,0
+SIXP.US,D,20250326,000000,27.91,27.91,27.69,27.765,9496,0
+SIXP.US,D,20250327,000000,27.74,27.8,27.65,27.73,15544,0
+SIXP.US,D,20250328,000000,27.64,27.64,27.4189,27.4189,300,0
+SIXP.US,D,20250331,000000,27.211,27.4928,27.211,27.4928,6538,0
+SIXP.US,D,20250401,000000,27.37,27.568,27.37,27.5426,5018,0
+SIXP.US,D,20250402,000000,27.52,27.6717,27.52,27.6717,658,0
+SIXP.US,D,20250403,000000,26.95,27.07,26.85,26.8566,6261,0
+SIXP.US,D,20250404,000000,26.4191,26.4191,25.8,25.8,5405,0
+SIXP.US,D,20250407,000000,25.46,25.8384,25.05,25.7633,4727,0
+SIXP.US,D,20250408,000000,26.4,26.4,25.4279,25.4279,4697,0
+SIXP.US,D,20250409,000000,25.54,27.01,25.54,27.0031,1074,0
+SIXP.US,D,20250410,000000,26.48,26.48,26.05,26.349,18197,0
+SIXP.US,D,20250411,000000,26.29,26.74,26.29,26.6723,2659,0
+SIXP.US,D,20250414,000000,26.7329,26.8151,26.7329,26.8151,681,0
+SIXP.US,D,20250415,000000,26.8692,26.92,26.79,26.8502,7596,0
+SIXP.US,D,20250416,000000,26.64,26.755,26.477,26.477,264,0
+SIXP.US,D,20250417,000000,26.51,26.5373,26.45,26.5373,10156,0
+SIXP.US,D,20250421,000000,26.2892,26.2892,26.1,26.1727,1120,0
+SIXP.US,D,20250422,000000,26.6,26.65,26.576,26.576,2206,0
+SIXP.US,D,20250423,000000,26.98,27.02,26.7909,26.8586,596,0
+SIXP.US,D,20250424,000000,27.09,27.1597,27.09,27.1597,4000,0
+SIXP.US,D,20250425,000000,27.12,27.2687,27.12,27.2687,253,0
+SIXP.US,D,20250428,000000,27.3,27.3025,27.2001,27.3025,2211,0
+SIXP.US,D,20250429,000000,27.305,27.39,27.25,27.3767,2893,0
+SIXP.US,D,20250430,000000,27.0007,27.3915,27.0007,27.3915,1382,0
+SIXP.US,D,20250501,000000,27.6299,27.6299,27.47,27.47,812,0
+SIXP.US,D,20250502,000000,27.6777,27.7202,27.6777,27.7202,306,0
+SIXP.US,D,20250506,000000,27.6,27.6,27.5225,27.5225,739,0
+SIXP.US,D,20250507,000000,27.47,27.57,27.47,27.57,1701,0
+SIXP.US,D,20250508,000000,27.6703,27.75,27.6703,27.6846,693,0
+SIXP.US,D,20250512,000000,28.1,28.1899,28.1,28.1525,3160,0
+SIXP.US,D,20250513,000000,28.24,28.36,28.215,28.2869,377182,0
+SIXP.US,D,20250514,000000,28.27,28.3009,28.27,28.3009,311,0
+SIXP.US,D,20250515,000000,28.29,28.4,28.255,28.3564,511294,0
+SIXP.US,D,20250516,000000,28.37,28.73,28.37,28.5115,2771,0
+SIXP.US,D,20250519,000000,28.465,28.48,28.41,28.4758,2128,0
+SIXP.US,D,20250520,000000,28.49,28.5,28.4077,28.4349,9825,0
+SIXP.US,D,20250521,000000,28.3408,28.45,28.159,28.2192,188386,0
+SIXP.US,D,20250522,000000,28.16,28.2999,28.16,28.1862,9722,0
+SIXP.US,D,20250523,000000,28,28.15,28,28.0774,16435,0
+SIXP.US,D,20250527,000000,28.3299,28.42,28.3299,28.3945,2365,0
+SIXP.US,D,20250528,000000,28.43,28.43,28.3272,28.3272,5873,0
+SIXP.US,D,20250529,000000,28.4474,28.4474,28.331,28.3789,1915,0
+SIXP.US,D,20250530,000000,28.35,28.4102,28.25,28.4102,2999,0
+SIXP.US,D,20250602,000000,28.4199,28.4899,28.4199,28.461,1612,0
+SIXP.US,D,20250603,000000,28.505,28.61,28.47,28.5809,4313,0
+SIXP.US,D,20250604,000000,28.6492,28.6492,28.5601,28.61,1995,0
+SIXP.US,D,20250605,000000,28.57,28.679,28.4844,28.4844,4424,0
+SIXP.US,D,20250606,000000,28.67,28.72,28.61,28.673,2032,0
+SIXP.US,D,20250609,000000,28.72,28.72,28.6858,28.6858,1813,0
+SIXP.US,D,20250610,000000,28.71,29.3399,28.67,28.7501,5413,0
+SIXP.US,D,20250611,000000,28.82,28.82,28.68,28.74,5717,0
+SIXP.US,D,20250612,000000,28.68,28.8,28.64,28.7608,3540,0
+SIXP.US,D,20250613,000000,28.69,28.7399,28.5645,28.5752,5413,0
+SIXP.US,D,20250616,000000,28.8399,28.8399,28.72,28.7571,20682,0
+SIXP.US,D,20250617,000000,28.6801,28.74,28.59,28.6304,6784,0
+SIXP.US,D,20250618,000000,28.6993,28.73,28.635,28.6432,7964,0
+SIXP.US,D,20250620,000000,28.67,28.68,28.6,28.608,3748,0
+SIXP.US,D,20250623,000000,28.6501,28.7561,28.6501,28.7561,3950,0
+SIXP.US,D,20250624,000000,28.94,29.02,28.92,28.9588,4706,0
+SIXP.US,D,20250625,000000,29.0199,29.0199,28.91,28.9495,1856,0
+SIXP.US,D,20250626,000000,29,29.1199,29,29.0958,1280,0
+SIXP.US,D,20250627,000000,29.16,29.48,29.0701,29.1574,6339,0
+SIXP.US,D,20250630,000000,29.18,29.2584,29.16,29.2584,6012,0
+SIXP.US,D,20250701,000000,29.18,29.2999,29.11,29.2537,6677,0
+SIXP.US,D,20250702,000000,29.23,29.3299,29.22,29.3047,5008,0
+SIXP.US,D,20250703,000000,29.38,29.56,29.27,29.4201,5200,0
+SIXP.US,D,20250707,000000,29.38,29.38,29.3,29.3097,3562,0
+SIXP.US,D,20250708,000000,29.31,29.38,29.29,29.3201,2379,0
+SIXP.US,D,20250709,000000,29.3893,29.4217,29.37,29.4194,1235,0
+SIXP.US,D,20250710,000000,29.4,29.5099,29.4,29.4592,1299,0
+SIXP.US,D,20250711,000000,29.39,29.46,29.39,29.4301,2583,0
+SIXP.US,D,20250714,000000,29.38,29.49,29.3601,29.4401,536181,0
+SIXP.US,D,20250715,000000,29.4301,29.4301,29.4101,29.4159,607,0
+SIXP.US,D,20250716,000000,29.38,29.4489,29.37,29.4489,1266,0
+SIXP.US,D,20250717,000000,29.5099,29.54,29.47,29.5308,4542,0
+SIXP.US,D,20250718,000000,29.49,29.5422,29.49,29.5422,1695,0
+SIXP.US,D,20250721,000000,29.56,29.6599,29.56,29.5698,5821,0
+SIXP.US,D,20250722,000000,29.52,29.6099,29.52,29.59,12377,0
+SIXP.US,D,20250723,000000,29.6177,29.6942,29.4901,29.6942,3185,0
+SIXP.US,D,20250724,000000,29.7599,29.7599,29.7284,29.7284,628,0
+SIXP.US,D,20250725,000000,29.7874,29.8199,29.77,29.78,797,0
+SIXP.US,D,20250728,000000,29.8,29.82,29.79,29.79,872,0
+SIXP.US,D,20250729,000000,29.82,29.82,29.741,29.7699,3631,0
+SIXP.US,D,20250730,000000,29.78,29.795,29.6801,29.7428,2357,0
+SIXP.US,D,20250731,000000,29.8685,29.87,29.69,29.6906,7592,0
+SIXP.US,D,20250801,000000,29.45,29.4996,29.41,29.4551,2650,0
+SIXP.US,D,20250804,000000,29.6891,29.7091,29.6408,29.7091,3313,0
+SIXP.US,D,20250805,000000,29.67,29.67,29.61,29.6399,1003,0
+SIXP.US,D,20250806,000000,29.62,32.26,29.62,29.7999,1957,0
+SIXP.US,D,20250807,000000,29.83,29.83,29.708,29.7223,1570,0
+SIXP.US,D,20250808,000000,29.87,29.8952,29.87,29.8952,2511,0
+SIXP.US,D,20250811,000000,29.86,29.86,29.8413,29.8413,754,0
+SIXP.US,D,20250812,000000,29.91,30.0013,29.91,30.0013,695,0
+SIXP.US,D,20250813,000000,30,30.08,29.98,30.0591,1058,0
+SIXP.US,D,20250814,000000,30.04,30.08,30.0001,30.0698,7583,0
+SIXP.US,D,20250815,000000,30.08,30.08,30.055,30.055,1701,0
+SIXP.US,D,20250818,000000,30.03,30.1092,30.03,30.084,5121,0
+SIXP.US,D,20250819,000000,30.086,30.09,29.996,29.996,4444,0
+SIXP.US,D,20250820,000000,29.8401,29.9973,29.8401,29.9973,1577,0
+SIXP.US,D,20250821,000000,29.94,29.96,29.88,29.936,3240,0
+SIXP.US,D,20250822,000000,30.1585,30.1599,30.13,30.1599,1108,0
+SIXP.US,D,20250825,000000,30.168,30.19,30.1201,30.1388,1087,0
+SIXP.US,D,20250826,000000,30.1359,30.1999,30.1208,30.198,2298,0
+SIXP.US,D,20250827,000000,30.18,30.25,30.18,30.2163,1912,0
+SIXP.US,D,20250828,000000,30.25,30.28,30.2017,30.251,6743,0
+SIXP.US,D,20250829,000000,30.27,30.28,30.2,30.2666,10579388,0
+SIXP.US,D,20250902,000000,30.07,30.26,30.02,30.1753,58608,0
+SIXP.US,D,20250903,000000,30.1601,30.27,30.14,30.2203,30532,0
+SIXP.US,D,20250904,000000,30.265,30.3999,30.1601,30.3602,29554,0
+SIXP.US,D,20250905,000000,30.41,30.41,30.2501,30.3321,49700,0
+SIXP.US,D,20250908,000000,30.36,30.41,30.2801,30.3611,28388,0
+SIXP.US,D,20250909,000000,30.36,30.44,30.31,30.4252,44778,0
+SIXP.US,D,20250910,000000,30.46,30.5399,30.4101,30.4594,13652,0
+SIXP.US,D,20250911,000000,30.55,30.608,30.4356,30.5781,26314,0
+SIXP.US,D,20250912,000000,30.575,30.63,30.43,30.5959,29012,0
+SIXP.US,D,20250915,000000,30.6455,30.67,30.51,30.6188,28784,0
+SIXP.US,D,20250916,000000,30.6699,30.6699,30.5609,30.6089,36054,0
+SIXP.US,D,20250917,000000,30.65,30.6774,30.54,30.6115,20673,0
+SIXP.US,D,20250918,000000,30.67,30.7773,30.6401,30.7101,22942,0
+SIXP.US,D,20250919,000000,30.68,30.756,30.4901,30.7435,23585,0
+SIXP.US,D,20250922,000000,30.75,30.82,30.698,30.79,17847,0
+SIXP.US,D,20250923,000000,30.79,30.8,30.66,30.66,22554,0
+SIXP.US,D,20250924,000000,30.67,30.7269,30.5808,30.6697,18441,0
+SIXP.US,D,20250925,000000,30.59,30.68,30.52,30.6256,14682,0
+SIXP.US,D,20250926,000000,30.71,30.7492,30.6,30.7119,16805,0
+SIXP.US,D,20250929,000000,30.7677,30.8099,30.7025,30.728,15474,0
+SIXP.US,D,20250930,000000,30.7436,30.82,30.7,30.8101,22412,0
+SIXP.US,D,20251001,000000,30.7971,30.8899,30.67,30.8401,16947,0
+SIXP.US,D,20251002,000000,30.822,30.88,30.79,30.84,19575,0
+SIXP.US,D,20251003,000000,30.85,30.92,30.82,30.8599,27219,0
+SIXP.US,D,20251006,000000,30.85,30.94,30.8225,30.87,30865,0
+SIXP.US,D,20251007,000000,30.87,30.88,30.79,30.8405,21366,0
+SIXP.US,D,20251008,000000,30.89,30.95,30.8508,30.93,23663,0
+SIXP.US,D,20251009,000000,30.8895,30.9181,30.8114,30.8739,22875,0
+SIXP.US,D,20251010,000000,30.92,30.93,30.5202,30.5202,19574,0
+SIXP.US,D,20251013,000000,30.7096,30.7728,30.678,30.7268,1904163,0
+SIXP.US,D,20251014,000000,30.5678,30.8,30.5144,30.6721,37571,0
+SIXP.US,D,20251015,000000,30.7931,30.8785,30.65,30.7278,19627,0
+SIXP.US,D,20251016,000000,30.83,30.83,30.58,30.6332,43788,0
+SIXP.US,D,20251017,000000,30.6936,30.77,30.6308,30.745,25840,0
+SIXP.US,D,20251020,000000,30.89,30.95,30.89,30.935,11165,0
+SIXP.US,D,20251021,000000,30.88,31.01,30.871,30.9553,27714,0
+SIXP.US,D,20251022,000000,30.91,30.98,30.815,30.8864,31278,0
+SIXP.US,D,20251023,000000,30.89,30.99,30.88,30.918,21683,0
+SIXP.US,D,20251024,000000,31.0532,31.1,31.02,31.0493,21820,0
+SIXP.US,D,20251027,000000,31.17,31.2,31.1101,31.14,22004,0
+SIXP.US,D,20251028,000000,31.19,31.24,31.13,31.13,26290,0
+SIXP.US,D,20251029,000000,31.1509,31.23,31.09,31.1134,18883,0
+SIXP.US,D,20251030,000000,31.17,31.17,31.02,31.0316,22628,0
+SIXP.US,D,20251031,000000,31.1407,31.1407,31.04,31.11,15950,0
+SIXP.US,D,20251103,000000,31.113491,31.15,31.048,31.0943,16914,0
+SIXP.US,D,20251104,000000,31.04,31.04,30.96,30.9932,14700,0
+SIXP.US,D,20251105,000000,31.08,31.1092,31.03,31.0322,8773025,0
+SIXP.US,D,20251106,000000,30.985,30.99,30.88,30.88,10320,0
+SIXP.US,D,20251107,000000,30.77,30.9058,30.77,30.9058,3633,0
+SIXP.US,D,20251110,000000,31.1187,31.129,31.1,31.129,476,0
+SIXP.US,D,20251111,000000,31.11,31.16,31.11,31.16,1101,0
+SIXP.US,D,20251112,000000,31.1732,31.18,31.14,31.18,385,0
+SIXP.US,D,20251113,000000,31.13,31.13,30.9394,30.9394,1175,0
+SIXP.US,D,20251114,000000,30.8903,31.03,30.8903,30.95,1763,0
+SIXP.US,D,20251117,000000,30.9775,30.9775,30.8155,30.88,4889,0
+SIXP.US,D,20251118,000000,30.77,30.8396,30.7597,30.7597,624,0
+SIXP.US,D,20251119,000000,30.8636,30.8636,30.71,30.84,9532,0
+SIXP.US,D,20251120,000000,30.634,30.66,30.5826,30.5826,2064,0
+SIXP.US,D,20251121,000000,30.965,30.965,30.6,30.71,7477,0
+SIXP.US,D,20251124,000000,30.9,30.9878,30.89,30.9878,1017,0
+SIXP.US,D,20251125,000000,30.92,31.0901,30.92,31.09,3158,0
+SIXP.US,D,20251126,000000,31.22,31.22,31.17,31.2154,3870,0
+SIXP.US,D,20251128,000000,31.23,31.248,31.21,31.248,810,0
+SIXP.US,D,20251201,000000,31.19,32.065,31.19,31.25,3460,0
+SIXP.US,D,20251202,000000,31.26,31.28,31.23,31.2747,5511,0
+SIXP.US,D,20251203,000000,31.23,31.305,31.23,31.3,3236,0
+SIXP.US,D,20251204,000000,31.304,31.3393,31.27,31.3393,2341,0
+SIXP.US,D,20251205,000000,31.35,31.38,31.33,31.3675,1825,0
+SIXP.US,D,20251208,000000,31.35,31.37,31.3302,31.37,1155,0
+SIXP.US,D,20251209,000000,31.33,31.3504,31.19,31.32,2882,0
+SIXP.US,D,20251210,000000,31.3786,31.4497,31.25,31.4497,14833,0
+SIXP.US,D,20251211,000000,31.38,31.49,31.38,31.45,5193,0
+SIXP.US,D,20251212,000000,31.37,31.41,31.34,31.41,3388,0
+SIXP.US,D,20251215,000000,31.36,31.42,31.34,31.3748,1672,0
+SIXP.US,D,20251216,000000,31.29,31.38,31.245,31.38,3944,0
+SIXP.US,D,20251217,000000,31.2756,31.2756,31.17,31.17,3264,0
+SIXP.US,D,20251218,000000,31.27,31.37,31.27,31.29,4896,0
+SIXP.US,D,20251219,000000,31.4,31.4595,31.4,31.4595,4233,0
+SIXP.US,D,20251222,000000,31.52,31.6089,31.49,31.5839,8087,0
+SIXP.US,D,20251223,000000,31.54,31.64,31.5101,31.6011,3719,0
+SIXP.US,D,20251224,000000,31.6,31.6407,31.6,31.6407,419,0
+SIXP.US,D,20251226,000000,31.64,31.68,31.64,31.6541,1139,0
+SIXP.US,D,20251229,000000,31.61,31.642,31.59,31.642,6905,0
+SIXP.US,D,20251230,000000,31.6348,31.68,31.62,31.6343,2909,0
+SIXP.US,D,20251231,000000,31.614,31.614,31.5545,31.5545,1040,0
+SIXP.US,D,20260102,000000,31.5992,31.5992,31.571,31.571,320,0
+SIXP.US,D,20260105,000000,31.652,31.664,31.631,31.6546,1091,0
+SIXP.US,D,20260106,000000,31.69,31.7499,31.69,31.7342,1499,0
+SIXP.US,D,20260107,000000,31.72,31.752,31.68,31.7016,1636,0
+SIXP.US,D,20260108,000000,31.7004,31.73,31.67,31.73,6335,0
+SIXP.US,D,20260109,000000,31.7601,31.84,31.7601,31.84,1496,0
+SIXP.US,D,20260112,000000,31.815,31.815,31.7,31.8149,318,0
+SIXP.US,D,20260113,000000,31.75,31.7894,31.75,31.7894,881,0
+SIXP.US,D,20260114,000000,31.675,31.7389,31.67,31.7389,3018,0
+SIXP.US,D,20260115,000000,31.8,31.82,31.7798,31.7798,5748,0
+SIXP.US,D,20260116,000000,31.78,31.83,31.77,31.8046,3170,0
+SIXP.US,D,20260120,000000,31.53,31.55,31.47,31.498,3091,0
+SIXP.US,D,20260121,000000,31.65,31.76,31.44,31.6944,8016,0
+SIXP.US,D,20260122,000000,31.7281,31.81,31.7001,31.7793,42926,0
+SIXP.US,D,20260123,000000,31.8068,31.81,31.771263,31.7839,8458,0
+SIXP.US,D,20260126,000000,31.78,31.8799,31.78,31.8425,4880,0
+SIXP.US,D,20260127,000000,31.85,31.91,31.85,31.8952,1192,0
+SIXP.US,D,20260128,000000,31.86,31.903,31.85,31.903,4383,0
+SIXP.US,D,20260129,000000,31.7052,31.882,31.68,31.882,11615,0
+SIXP.US,D,20260130,000000,31.83,31.86,31.82,31.8446,1502,0
+SIXP.US,D,20260202,000000,31.93,31.955,31.93,31.9442,2184,0
+SIXP.US,D,20260204,000000,31.761,31.761,31.758,31.758,467,0
+SIXP.US,D,20260205,000000,31.575,31.6335,31.51,31.5589,2528,0
+SIXP.US,D,20260206,000000,31.82,31.9143,31.82,31.9143,2222,0
+SIXP.US,D,20260209,000000,32.0099,32.0099,31.9769,31.9769,513,0
+SIXP.US,D,20260210,000000,31.96,31.96,31.9507,31.9507,595,0
+SIXP.US,D,20260211,000000,31.99,31.99,31.94,31.9647,830,0
+SIXP.US,D,20260212,000000,32,32,31.7125,31.7125,1345,0
+SIXP.US,D,20260213,000000,31.8199,31.84,31.7257,31.7257,3258,0
+SIXP.US,D,20260217,000000,31.56,31.8499,31.56,31.7752,792,0
+SIXP.US,D,20260218,000000,31.8443,31.94,31.8443,31.89,3454,0
diff --git a/daily/us/nyse etfs/2/slx.us.txt b/daily/us/nyse etfs/2/slx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69c6f0dd114de3abd46b988baa61047d30fee75
--- /dev/null
+++ b/daily/us/nyse etfs/2/slx.us.txt	
@@ -0,0 +1,4865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLX.US,D,20061016,000000,30.214,30.392,30.121,30.392,1263,0
+SLX.US,D,20061017,000000,29.728,29.977,29.728,29.977,840,0
+SLX.US,D,20061018,000000,30.021,30.021,29.914,29.914,840,0
+SLX.US,D,20061019,000000,29.87,30.463,29.87,30.383,16141,0
+SLX.US,D,20061020,000000,30.392,30.392,30.093,30.178,10248,0
+SLX.US,D,20061023,000000,30.342,30.383,30.305,30.383,1825,0
+SLX.US,D,20061024,000000,30.405,31.346,30.405,31.346,14178,0
+SLX.US,D,20061025,000000,31.404,31.646,31.289,31.603,5475,0
+SLX.US,D,20061026,000000,31.438,31.516,31.173,31.509,16986,0
+SLX.US,D,20061027,000000,31.289,31.624,31.231,31.346,2526,0
+SLX.US,D,20061030,000000,30.967,31.067,30.925,31.032,10528,0
+SLX.US,D,20061031,000000,31.161,31.188,30.975,31.14,8560,0
+SLX.US,D,20061101,000000,31.631,31.695,31.154,31.154,7299,0
+SLX.US,D,20061102,000000,31.117,31.211,30.91,31.089,2526,0
+SLX.US,D,20061103,000000,31.474,31.474,31.267,31.325,14738,0
+SLX.US,D,20061106,000000,31.574,32.036,31.504,32.001,7438,0
+SLX.US,D,20061107,000000,32.166,32.166,31.811,31.817,6174,0
+SLX.US,D,20061108,000000,31.638,31.824,31.638,31.695,3088,0
+SLX.US,D,20061109,000000,32.209,32.4,31.922,31.922,22036,0
+SLX.US,D,20061110,000000,31.574,31.574,31.388,31.388,11369,0
+SLX.US,D,20061113,000000,31.004,31.361,30.981,31.361,10808,0
+SLX.US,D,20061114,000000,31.523,31.523,31.361,31.361,840,0
+SLX.US,D,20061115,000000,31.261,31.646,31.261,31.538,2946,0
+SLX.US,D,20061116,000000,31.467,31.467,30.705,30.705,5754,0
+SLX.US,D,20061117,000000,30.476,31.161,30.476,31.01,21196,0
+SLX.US,D,20061120,000000,31.516,31.837,31.296,31.424,9967,0
+SLX.US,D,20061121,000000,31.695,32.1,31.695,32.1,20494,0
+SLX.US,D,20061122,000000,32.357,32.357,31.994,32.257,8001,0
+SLX.US,D,20061124,000000,32.109,32.109,32.109,32.109,984,0
+SLX.US,D,20061127,000000,32.322,32.322,31.781,31.781,4492,0
+SLX.US,D,20061128,000000,31.609,31.811,31.609,31.811,840,0
+SLX.US,D,20061129,000000,32.109,32.756,32.109,32.756,4351,0
+SLX.US,D,20061130,000000,32.784,32.793,32.45,32.793,4069,0
+SLX.US,D,20061201,000000,32.558,32.558,32.228,32.535,7438,0
+SLX.US,D,20061204,000000,32.565,33.532,32.565,33.503,11792,0
+SLX.US,D,20061205,000000,33.604,33.888,33.518,33.888,4492,0
+SLX.US,D,20061206,000000,33.647,33.647,33.647,33.647,840,0
+SLX.US,D,20061207,000000,34.025,34.174,33.874,33.874,1263,0
+SLX.US,D,20061208,000000,33.604,33.816,33.568,33.597,9265,0
+SLX.US,D,20061211,000000,33.966,33.966,33.831,33.862,3787,0
+SLX.US,D,20061212,000000,33.411,33.426,32.82,32.934,21196,0
+SLX.US,D,20061213,000000,33.142,33.411,33.12,33.411,4634,0
+SLX.US,D,20061214,000000,33.639,33.718,33.455,33.568,6174,0
+SLX.US,D,20061215,000000,33.711,33.711,33.418,33.554,1684,0
+SLX.US,D,20061218,000000,33.431,33.431,32.855,32.855,9265,0
+SLX.US,D,20061219,000000,32.643,32.885,32.643,32.885,25405,0
+SLX.US,D,20061220,000000,33.22,33.277,32.942,32.942,10107,0
+SLX.US,D,20061221,000000,32.784,32.905,32.415,32.52,31303,0
+SLX.US,D,20061222,000000,32.386,32.464,32.322,32.464,1263,0
+SLX.US,D,20061226,000000,32.535,32.657,32.52,32.52,2245,0
+SLX.US,D,20061227,000000,32.849,33.312,32.849,33.312,9125,0
+SLX.US,D,20061228,000000,33.411,33.411,33.233,33.233,1123,0
+SLX.US,D,20061229,000000,32.984,32.991,32.984,32.991,1684,0
+SLX.US,D,20070103,000000,32.714,32.714,32.073,32.109,2668,0
+SLX.US,D,20070104,000000,31.93,31.93,31.781,31.788,5192,0
+SLX.US,D,20070105,000000,31.717,31.717,31.317,31.395,2808,0
+SLX.US,D,20070108,000000,31.332,31.796,31.332,31.796,840,0
+SLX.US,D,20070109,000000,31.609,31.609,31.317,31.404,9405,0
+SLX.US,D,20070110,000000,31.731,31.731,31.731,31.731,6035,0
+SLX.US,D,20070111,000000,31.973,32.386,31.973,32.152,13898,0
+SLX.US,D,20070112,000000,32.372,32.492,32.265,32.492,2105,0
+SLX.US,D,20070116,000000,32.322,32.492,32.171,32.171,1123,0
+SLX.US,D,20070117,000000,32.059,32.109,32.059,32.109,6035,0
+SLX.US,D,20070118,000000,32.408,32.408,32.045,32.045,3509,0
+SLX.US,D,20070119,000000,32.251,32.721,32.251,32.7,7580,0
+SLX.US,D,20070122,000000,32.814,32.814,32.592,32.592,3088,0
+SLX.US,D,20070123,000000,33.084,33.896,33.005,33.896,12492,0
+SLX.US,D,20070124,000000,34.131,34.751,34.131,34.744,22179,0
+SLX.US,D,20070125,000000,34.985,35.108,34.323,34.538,11792,0
+SLX.US,D,20070126,000000,34.538,34.538,34.231,34.516,2105,0
+SLX.US,D,20070129,000000,34.637,34.942,34.58,34.58,30742,0
+SLX.US,D,20070130,000000,34.808,35.25,34.766,35.179,16986,0
+SLX.US,D,20070131,000000,35.314,35.998,35.314,35.941,18388,0
+SLX.US,D,20070201,000000,36.375,36.432,36.083,36.382,99382,0
+SLX.US,D,20070202,000000,36.183,36.24,35.884,36.24,22739,0
+SLX.US,D,20070205,000000,36.304,36.304,36.063,36.183,41831,0
+SLX.US,D,20070206,000000,36.411,36.738,36.391,36.711,29901,0
+SLX.US,D,20070207,000000,36.667,36.853,36.189,36.331,22179,0
+SLX.US,D,20070208,000000,35.913,36.155,35.657,36.077,31723,0
+SLX.US,D,20070209,000000,35.991,36.063,35.264,35.264,11513,0
+SLX.US,D,20070212,000000,35.549,35.699,35.442,35.507,12074,0
+SLX.US,D,20070213,000000,36.048,36.667,36.048,36.617,38300,0
+SLX.US,D,20070214,000000,36.938,37.522,36.917,37.216,32318,0
+SLX.US,D,20070215,000000,37.622,37.907,37.522,37.843,25265,0
+SLX.US,D,20070216,000000,37.715,37.9,37.515,37.9,33267,0
+SLX.US,D,20070220,000000,37.693,38.193,37.522,38.127,52780,0
+SLX.US,D,20070221,000000,37.85,38.655,37.85,38.655,31442,0
+SLX.US,D,20070222,000000,38.882,39.039,38.428,38.641,50956,0
+SLX.US,D,20070223,000000,38.712,38.762,38.399,38.619,25127,0
+SLX.US,D,20070226,000000,39.039,39.076,38.633,38.804,57554,0
+SLX.US,D,20070227,000000,37.016,37.379,35.427,35.884,191746,0
+SLX.US,D,20070228,000000,36.24,36.96,35.891,36.817,34952,0
+SLX.US,D,20070301,000000,35.557,36.78,35.52,36.438,25673,0
+SLX.US,D,20070302,000000,36.261,36.517,35.427,35.591,70886,0
+SLX.US,D,20070305,000000,34.707,35.384,34.66,34.878,74254,0
+SLX.US,D,20070306,000000,35.92,36.346,35.52,36.168,28636,0
+SLX.US,D,20070307,000000,36.547,36.738,36.175,36.331,27372,0
+SLX.US,D,20070308,000000,37.016,37.373,36.853,37.073,41268,0
+SLX.US,D,20070309,000000,37.386,37.544,37.011,37.407,34107,0
+SLX.US,D,20070312,000000,37.659,37.871,37.132,37.594,138125,0
+SLX.US,D,20070313,000000,37.479,37.708,36.218,36.318,91241,0
+SLX.US,D,20070314,000000,36.197,36.945,35.676,36.945,73975,0
+SLX.US,D,20070315,000000,37.088,37.594,37.088,37.394,23863,0
+SLX.US,D,20070316,000000,37.515,37.637,36.896,37.073,37338,0
+SLX.US,D,20070319,000000,37.515,38.108,37.245,37.73,43655,0
+SLX.US,D,20070320,000000,38.05,38.334,37.65,38.001,57410,0
+SLX.US,D,20070321,000000,38.249,39.246,38.214,39.189,29901,0
+SLX.US,D,20070322,000000,39.446,39.446,38.925,39.068,76503,0
+SLX.US,D,20070323,000000,39.154,39.439,39.083,39.423,46042,0
+SLX.US,D,20070326,000000,39.718,39.718,38.954,39.589,49270,0
+SLX.US,D,20070327,000000,39.567,39.567,39.175,39.297,37477,0
+SLX.US,D,20070328,000000,38.968,39.005,38.592,38.641,57692,0
+SLX.US,D,20070329,000000,39.382,39.987,39.382,39.965,98120,0
+SLX.US,D,20070330,000000,40.037,40.201,39.71,39.852,43655,0
+SLX.US,D,20070402,000000,40.286,40.407,39.86,40.407,60357,0
+SLX.US,D,20070403,000000,40.687,41.035,40.678,40.814,118471,0
+SLX.US,D,20070404,000000,41,41.382,40.728,41.341,96855,0
+SLX.US,D,20070405,000000,41.156,41.589,41.108,41.433,131668,0
+SLX.US,D,20070409,000000,41.781,41.961,41.605,41.796,78466,0
+SLX.US,D,20070410,000000,42.068,42.068,41.683,41.896,100924,0
+SLX.US,D,20070411,000000,41.989,42.04,41.22,41.456,85767,0
+SLX.US,D,20070412,000000,41.698,42.124,41.447,42.124,69623,0
+SLX.US,D,20070413,000000,42.068,42.31,41.853,42.253,68922,0
+SLX.US,D,20070416,000000,42.85,43.028,42.687,42.958,107103,0
+SLX.US,D,20070417,000000,43.058,43.072,42.46,42.517,161985,0
+SLX.US,D,20070418,000000,42.46,42.51,42.031,42.246,109068,0
+SLX.US,D,20070419,000000,41.397,42.317,41.37,42.217,92782,0
+SLX.US,D,20070420,000000,43.022,43.036,42.792,43.014,66535,0
+SLX.US,D,20070423,000000,43.128,43.6,43.128,43.243,91660,0
+SLX.US,D,20070424,000000,43.08,43.143,42.552,42.923,101349,0
+SLX.US,D,20070425,000000,43.199,43.464,42.915,43.35,110752,0
+SLX.US,D,20070426,000000,43.278,43.278,42.68,42.772,94610,0
+SLX.US,D,20070427,000000,42.474,42.836,42.366,42.637,39443,0
+SLX.US,D,20070430,000000,42.745,43.108,42.124,42.124,64150,0
+SLX.US,D,20070501,000000,42.366,42.474,41.576,42.004,141212,0
+SLX.US,D,20070502,000000,42.339,43.087,42.339,42.764,67658,0
+SLX.US,D,20070503,000000,43.371,43.685,42.98,43.685,73553,0
+SLX.US,D,20070504,000000,43.883,44.432,43.876,44.126,173497,0
+SLX.US,D,20070507,000000,44.796,44.924,44.646,44.832,119314,0
+SLX.US,D,20070508,000000,44.917,44.924,44.404,44.924,108226,0
+SLX.US,D,20070509,000000,45.329,46.585,45.139,46.476,187815,0
+SLX.US,D,20070510,000000,45.836,45.951,44.861,45.201,288461,0
+SLX.US,D,20070511,000000,45.694,46.293,45.672,46.222,111876,0
+SLX.US,D,20070514,000000,46.101,46.577,45.359,45.564,266419,0
+SLX.US,D,20070515,000000,45.609,46.093,45.372,45.736,130685,0
+SLX.US,D,20070516,000000,46.179,46.179,45.41,46.122,234418,0
+SLX.US,D,20070517,000000,45.758,46.022,45.281,45.657,179253,0
+SLX.US,D,20070518,000000,46.027,46.307,45.736,46.213,164094,0
+SLX.US,D,20070521,000000,46.401,46.698,46.242,46.326,146816,0
+SLX.US,D,20070522,000000,46.251,46.485,45.807,45.815,135879,0
+SLX.US,D,20070523,000000,46.227,46.655,45.844,45.943,171112,0
+SLX.US,D,20070524,000000,45.8,46.058,44.474,44.696,300391,0
+SLX.US,D,20070525,000000,45.281,46.015,45.281,46.015,71730,0
+SLX.US,D,20070529,000000,46.371,46.499,45.622,45.922,285513,0
+SLX.US,D,20070530,000000,45.258,46.634,45.258,46.577,98120,0
+SLX.US,D,20070531,000000,47.218,47.332,46.963,47.218,127175,0
+SLX.US,D,20070601,000000,47.738,48.479,47.689,48.479,220240,0
+SLX.US,D,20070604,000000,48.286,48.386,48.053,48.322,174899,0
+SLX.US,D,20070605,000000,48.109,48.25,47.618,47.931,151037,0
+SLX.US,D,20070606,000000,47.389,47.389,46.64,46.94,162126,0
+SLX.US,D,20070607,000000,46.797,47.133,45.431,45.551,424477,0
+SLX.US,D,20070608,000000,45.657,47.018,45.338,46.606,332256,0
+SLX.US,D,20070611,000000,46.213,46.713,45.979,46.284,167743,0
+SLX.US,D,20070612,000000,46.185,46.185,45.287,45.31,243821,0
+SLX.US,D,20070613,000000,45.878,46.976,45.764,46.976,208027,0
+SLX.US,D,20070614,000000,47.646,47.995,47.511,47.511,124506,0
+SLX.US,D,20070615,000000,48.358,48.671,48.322,48.451,127032,0
+SLX.US,D,20070618,000000,48.516,48.615,48.122,48.358,150755,0
+SLX.US,D,20070619,000000,48.351,48.537,48.179,48.358,193007,0
+SLX.US,D,20070620,000000,48.572,48.743,47.474,47.822,186692,0
+SLX.US,D,20070621,000000,47.354,48.301,47.026,48.065,168725,0
+SLX.US,D,20070622,000000,47.888,48.002,47.304,47.411,171391,0
+SLX.US,D,20070625,000000,47.175,47.738,46.84,46.876,137563,0
+SLX.US,D,20070626,000000,47.154,47.19,45.929,45.957,146263,0
+SLX.US,D,20070627,000000,45.544,46.458,45.111,46.458,318780,0
+SLX.US,D,20070628,000000,46.905,47.239,46.598,46.598,160024,0
+SLX.US,D,20070629,000000,46.991,47.325,46.698,46.762,118471,0
+SLX.US,D,20070702,000000,47.54,48.593,46.227,48.593,219678,0
+SLX.US,D,20070703,000000,48.608,48.692,48.295,48.295,71730,0
+SLX.US,D,20070705,000000,48.714,49.226,48.587,49.219,132089,0
+SLX.US,D,20070706,000000,49.241,49.74,49.07,49.34,126332,0
+SLX.US,D,20070709,000000,50.068,50.481,50.062,50.103,115806,0
+SLX.US,D,20070710,000000,49.398,49.64,49.07,49.169,125772,0
+SLX.US,D,20070711,000000,49.747,50.481,49.647,50.339,148231,0
+SLX.US,D,20070712,000000,51.059,51.708,50.915,51.708,198905,0
+SLX.US,D,20070713,000000,51.685,51.77,51.264,51.529,115663,0
+SLX.US,D,20070716,000000,51.444,51.45,50.538,50.779,162548,0
+SLX.US,D,20070717,000000,50.85,51.151,50.808,50.937,70606,0
+SLX.US,D,20070718,000000,50.516,50.794,50.346,50.787,77906,0
+SLX.US,D,20070719,000000,51.193,51.294,50.794,50.973,74677,0
+SLX.US,D,20070720,000000,51.001,51.001,50.254,50.504,81134,0
+SLX.US,D,20070723,000000,51.209,51.413,50.874,51.408,53760,0
+SLX.US,D,20070724,000000,50.973,51.109,49.532,49.947,130825,0
+SLX.US,D,20070725,000000,50.332,50.389,48.608,49.34,238488,0
+SLX.US,D,20070726,000000,48.386,48.386,45.629,46.69,577762,0
+SLX.US,D,20070727,000000,46.69,47.218,45.609,46.022,281720,0
+SLX.US,D,20070730,000000,46.69,47.752,46.392,47.354,192446,0
+SLX.US,D,20070731,000000,48.572,48.658,46.976,46.976,172233,0
+SLX.US,D,20070801,000000,47.325,47.416,46.122,47.04,376191,0
+SLX.US,D,20070802,000000,47.361,47.439,46.762,47.339,96576,0
+SLX.US,D,20070803,000000,47.147,47.354,45.644,45.751,219117,0
+SLX.US,D,20070806,000000,45.229,45.664,44.09,45.616,333097,0
+SLX.US,D,20070807,000000,44.804,46.342,44.804,46.015,114824,0
+SLX.US,D,20070808,000000,46.392,47.339,46.392,47.04,178971,0
+SLX.US,D,20070809,000000,45.516,45.672,44.398,44.674,123947,0
+SLX.US,D,20070810,000000,43.208,44.268,42.745,44.041,195536,0
+SLX.US,D,20070813,000000,44.761,44.761,43.813,43.813,106260,0
+SLX.US,D,20070814,000000,44.346,44.375,42.395,42.666,87731,0
+SLX.US,D,20070815,000000,42.161,42.801,40.828,40.878,209430,0
+SLX.US,D,20070816,000000,39.297,39.824,37.06,39.439,393033,0
+SLX.US,D,20070817,000000,40.913,41.248,39.397,41.057,216449,0
+SLX.US,D,20070820,000000,41.641,41.762,40.435,41.491,189218,0
+SLX.US,D,20070821,000000,41.304,42.403,41.304,41.968,89978,0
+SLX.US,D,20070822,000000,43.429,44.312,43.308,44.305,105977,0
+SLX.US,D,20070823,000000,45.004,45.3,43.757,44.441,159598,0
+SLX.US,D,20070824,000000,44.767,46.62,44.767,46.491,160302,0
+SLX.US,D,20070827,000000,46.433,46.998,45.901,46.279,192446,0
+SLX.US,D,20070828,000000,45.629,45.644,44.112,44.205,120155,0
+SLX.US,D,20070829,000000,45.344,46.363,45.147,46.264,145564,0
+SLX.US,D,20070830,000000,45.728,46.733,45.616,46.17,113841,0
+SLX.US,D,20070831,000000,47.218,48.011,47.218,47.71,144861,0
+SLX.US,D,20070904,000000,47.561,48.779,47.483,48.459,112296,0
+SLX.US,D,20070905,000000,48.25,48.25,47.547,47.844,104855,0
+SLX.US,D,20070906,000000,48.615,49.277,48.422,49.148,160722,0
+SLX.US,D,20070907,000000,48.011,48.486,47.54,47.866,159320,0
+SLX.US,D,20070910,000000,48.186,48.186,46.513,47.033,93485,0
+SLX.US,D,20070911,000000,47.752,48.763,47.752,48.572,70325,0
+SLX.US,D,20070912,000000,48.038,48.479,47.803,48.215,56289,0
+SLX.US,D,20070913,000000,48.913,50.047,48.908,49.592,134755,0
+SLX.US,D,20070914,000000,49.142,50.103,49.142,49.669,68082,0
+SLX.US,D,20070917,000000,49.312,49.326,48.743,48.943,72430,0
+SLX.US,D,20070918,000000,49.755,52.277,49.419,52.068,121561,0
+SLX.US,D,20070919,000000,53.116,53.759,52.384,52.967,259263,0
+SLX.US,D,20070920,000000,53.381,53.908,53.052,53.345,112858,0
+SLX.US,D,20070921,000000,54.258,54.399,54.037,54.378,211819,0
+SLX.US,D,20070924,000000,55.348,55.611,55.033,55.461,328606,0
+SLX.US,D,20070925,000000,54.604,55.368,54.337,55.368,284388,0
+SLX.US,D,20070926,000000,56.215,56.215,55.469,56.158,234558,0
+SLX.US,D,20070927,000000,56.395,57.412,56.344,57.412,228242,0
+SLX.US,D,20070928,000000,57.276,57.533,56.537,56.815,234418,0
+SLX.US,D,20071001,000000,57.61,59.002,57.605,58.865,160024,0
+SLX.US,D,20071002,000000,58.895,58.946,57.818,58.631,154688,0
+SLX.US,D,20071003,000000,57.948,58.033,56.586,56.629,193287,0
+SLX.US,D,20071004,000000,56.18,56.836,55.682,56.28,191464,0
+SLX.US,D,20071005,000000,56.963,58.46,56.963,58.168,173776,0
+SLX.US,D,20071008,000000,57.633,58.11,57.271,58.11,109488,0
+SLX.US,D,20071009,000000,58.053,59.734,58.053,59.38,131106,0
+SLX.US,D,20071010,000000,59.38,59.969,58.946,59.592,96855,0
+SLX.US,D,20071011,000000,60.655,61.096,58.247,59.144,173776,0
+SLX.US,D,20071012,000000,58.744,59.728,58.46,59.7,155252,0
+SLX.US,D,20071015,000000,59.877,60.211,58.431,59.244,200448,0
+SLX.US,D,20071016,000000,58.148,58.148,57.063,57.242,163388,0
+SLX.US,D,20071017,000000,58.247,58.546,57.199,58.197,243963,0
+SLX.US,D,20071018,000000,57.861,59.707,57.798,59.6,173638,0
+SLX.US,D,20071019,000000,59.079,59.215,57.17,57.276,149635,0
+SLX.US,D,20071022,000000,55.666,57.006,55.518,56.963,360189,0
+SLX.US,D,20071023,000000,57.918,59.322,57.918,59.322,120578,0
+SLX.US,D,20071024,000000,58.602,58.953,57.626,58.744,291969,0
+SLX.US,D,20071025,000000,59.03,59.67,58.738,59.259,158337,0
+SLX.US,D,20071026,000000,60.406,61.773,60.24,61.629,269228,0
+SLX.US,D,20071029,000000,61.988,62.927,61.98,62.534,297441,0
+SLX.US,D,20071030,000000,61.515,61.515,60.235,60.235,179534,0
+SLX.US,D,20071031,000000,61.052,62.029,60.626,61.666,205779,0
+SLX.US,D,20071101,000000,60.127,60.661,58.382,58.58,459288,0
+SLX.US,D,20071102,000000,58.853,59.471,57.818,59.002,424477,0
+SLX.US,D,20071105,000000,57.662,58.204,57.083,57.833,424266,0
+SLX.US,D,20071106,000000,61.323,61.323,58.638,60.235,202296,0
+SLX.US,D,20071107,000000,60.155,60.155,57.812,58.053,330061,0
+SLX.US,D,20071108,000000,58.781,61.581,58.781,60.27,479650,0
+SLX.US,D,20071109,000000,59.77,60.583,59.129,59.559,277204,0
+SLX.US,D,20071112,000000,58.974,58.974,55.404,55.419,413535,0
+SLX.US,D,20071113,000000,56.486,58.416,56.486,58.154,236898,0
+SLX.US,D,20071114,000000,59.4,59.842,58.638,58.853,231469,0
+SLX.US,D,20071115,000000,58.403,58.403,56.444,57.041,150342,0
+SLX.US,D,20071116,000000,57.983,58.247,56.95,57.854,147671,0
+SLX.US,D,20071119,000000,58.217,58.217,55.019,55.298,150178,0
+SLX.US,D,20071120,000000,55.816,57.605,55.738,56.686,143052,0
+SLX.US,D,20071121,000000,56.11,56.11,53.894,55.126,141126,0
+SLX.US,D,20071123,000000,55.469,56.844,55.469,56.607,36671,0
+SLX.US,D,20071126,000000,57.14,57.477,54.726,55.033,89555,0
+SLX.US,D,20071127,000000,55.688,55.688,54.378,55.298,135865,0
+SLX.US,D,20071128,000000,58.316,58.587,56.729,58.496,202436,0
+SLX.US,D,20071129,000000,57.555,59.975,57.555,59.158,176398,0
+SLX.US,D,20071130,000000,60.555,61.052,59.871,60.27,215537,0
+SLX.US,D,20071203,000000,60.227,60.227,59.259,59.606,173988,0
+SLX.US,D,20071204,000000,59.052,59.315,58.631,59.022,198208,0
+SLX.US,D,20071205,000000,60.441,60.776,59.949,60.555,164462,0
+SLX.US,D,20071206,000000,60.711,62.222,60.711,62.222,201914,0
+SLX.US,D,20071207,000000,62.592,63.082,62.002,63.011,196935,0
+SLX.US,D,20071210,000000,63.461,63.875,63.141,63.481,258994,0
+SLX.US,D,20071211,000000,63.645,63.994,60.776,60.855,184027,0
+SLX.US,D,20071212,000000,63.268,63.268,61.444,62.222,273432,0
+SLX.US,D,20071213,000000,61.366,61.366,59.507,60.669,185037,0
+SLX.US,D,20071214,000000,59.429,59.543,58.823,59.251,169122,0
+SLX.US,D,20071217,000000,57.977,59.045,56.395,56.53,224029,0
+SLX.US,D,20071218,000000,56.664,58.091,56.21,57.677,197788,0
+SLX.US,D,20071219,000000,58.033,58.416,57.477,57.983,128433,0
+SLX.US,D,20071220,000000,58.454,58.602,57.727,58.53,155038,0
+SLX.US,D,20071221,000000,60.134,60.718,59.429,60.626,132929,0
+SLX.US,D,20071224,000000,61.01,61.316,60.711,61.075,76354,0
+SLX.US,D,20071226,000000,61.21,61.951,60.94,61.93,155240,0
+SLX.US,D,20071227,000000,61.909,61.909,60.755,60.855,162885,0
+SLX.US,D,20071228,000000,61.203,61.572,60.896,61.303,195705,0
+SLX.US,D,20071231,000000,60.889,60.91,60.063,60.474,77059,0
+SLX.US,D,20080102,000000,60.734,60.996,59.087,59.529,216272,0
+SLX.US,D,20080103,000000,59.521,60.391,59.521,59.999,248706,0
+SLX.US,D,20080104,000000,59.03,59.03,57.32,57.605,311888,0
+SLX.US,D,20080107,000000,57.083,57.419,54.963,56.11,443886,0
+SLX.US,D,20080108,000000,56.772,57.569,55.126,55.155,321497,0
+SLX.US,D,20080109,000000,55.089,55.489,53.688,55.489,576813,0
+SLX.US,D,20080110,000000,54.912,57.107,54.456,56.615,362575,0
+SLX.US,D,20080111,000000,56.137,56.28,55.126,55.66,240634,0
+SLX.US,D,20080114,000000,56.21,57.349,56.116,57.163,304037,0
+SLX.US,D,20080115,000000,56.237,56.415,54.3,54.648,195550,0
+SLX.US,D,20080116,000000,53.693,54.384,51.301,51.983,419396,0
+SLX.US,D,20080117,000000,52.632,53.088,49.833,49.982,362132,0
+SLX.US,D,20080118,000000,50.211,52.205,49.912,51.386,562602,0
+SLX.US,D,20080122,000000,44.09,50.089,42.46,49.947,868724,0
+SLX.US,D,20080123,000000,47.822,49.897,45.651,49.755,389672,0
+SLX.US,D,20080124,000000,50.602,52.457,50.545,52.105,225292,0
+SLX.US,D,20080125,000000,53.315,54.078,51.912,52.24,227933,0
+SLX.US,D,20080128,000000,52.176,53.195,50.973,52.967,219054,0
+SLX.US,D,20080129,000000,53.366,54.078,52.676,53.759,139589,0
+SLX.US,D,20080130,000000,54.107,55.161,53.065,54.086,428691,0
+SLX.US,D,20080131,000000,52.718,55.738,52.647,55.226,232873,0
+SLX.US,D,20080201,000000,56.116,58.439,55.966,58.154,382067,0
+SLX.US,D,20080204,000000,58.439,58.439,57.349,57.419,269425,0
+SLX.US,D,20080205,000000,56.543,56.543,54.862,54.912,220472,0
+SLX.US,D,20080206,000000,55.596,56.415,54.051,54.533,129968,0
+SLX.US,D,20080207,000000,53.93,55.766,53.531,55.198,280040,0
+SLX.US,D,20080208,000000,54.699,56.18,54.691,56.016,169902,0
+SLX.US,D,20080211,000000,56.486,57.683,55.881,57.399,186122,0
+SLX.US,D,20080212,000000,58.523,59.6,57.399,57.818,718407,0
+SLX.US,D,20080213,000000,59.137,59.271,57.669,59.244,163649,0
+SLX.US,D,20080214,000000,59.949,60.284,58.766,59.158,225667,0
+SLX.US,D,20080215,000000,58.744,59.152,58.053,59.152,147549,0
+SLX.US,D,20080219,000000,60.24,61.936,60.127,61.309,174199,0
+SLX.US,D,20080220,000000,60.54,63.068,60.262,63.004,298606,0
+SLX.US,D,20080221,000000,63.697,63.965,62.585,62.619,406783,0
+SLX.US,D,20080222,000000,63.268,63.659,61.674,63.639,226732,0
+SLX.US,D,20080225,000000,63.481,64.637,62.691,64.38,344555,0
+SLX.US,D,20080226,000000,64.095,65.576,63.803,65.256,363262,0
+SLX.US,D,20080227,000000,64.565,65.947,64.551,65.477,261490,0
+SLX.US,D,20080228,000000,65.151,66.382,64.886,65.961,400755,0
+SLX.US,D,20080229,000000,65.734,65.734,62.585,62.877,342481,0
+SLX.US,D,20080303,000000,62.549,63.908,62.386,63.908,308518,0
+SLX.US,D,20080304,000000,63.904,64.286,61.73,62.899,540108,0
+SLX.US,D,20080305,000000,62.378,64.858,62.371,64.601,172061,0
+SLX.US,D,20080306,000000,64.821,64.821,63.068,63.155,492379,0
+SLX.US,D,20080307,000000,63.155,63.155,60.917,61.486,553196,0
+SLX.US,D,20080310,000000,62.222,62.222,58.288,58.423,364825,0
+SLX.US,D,20080311,000000,60.605,61.609,59.585,61.609,511017,0
+SLX.US,D,20080312,000000,61.01,63.134,61.01,62.343,177687,0
+SLX.US,D,20080313,000000,61.16,63.86,60.449,62.762,672251,0
+SLX.US,D,20080314,000000,64.008,64.45,61.674,62.955,930932,0
+SLX.US,D,20080317,000000,60.734,61.838,59.137,60.626,403888,0
+SLX.US,D,20080318,000000,60.959,63.559,60.959,63.247,263861,0
+SLX.US,D,20080319,000000,62.927,63.539,58.731,58.859,487561,0
+SLX.US,D,20080320,000000,58.353,59.022,56.18,58.773,394890,0
+SLX.US,D,20080324,000000,59.271,61.486,58.681,60.235,192772,0
+SLX.US,D,20080325,000000,59.877,62.044,59.877,61.637,461115,0
+SLX.US,D,20080326,000000,62.058,62.792,61.515,62.619,202718,0
+SLX.US,D,20080327,000000,63.068,63.068,61.438,62.585,223896,0
+SLX.US,D,20080328,000000,62.549,62.549,61.529,61.751,96649,0
+SLX.US,D,20080331,000000,61.523,62.735,61.052,61.73,338599,0
+SLX.US,D,20080401,000000,62.941,63.839,61.196,63.839,360040,0
+SLX.US,D,20080402,000000,64.109,64.694,63.356,64.309,267072,0
+SLX.US,D,20080403,000000,64.295,66.04,64.267,65.499,578000,0
+SLX.US,D,20080404,000000,65.827,67.778,65.692,67.621,329710,0
+SLX.US,D,20080407,000000,69.752,69.858,67.131,67.728,578521,0
+SLX.US,D,20080408,000000,67.649,68.561,66.853,68.49,377523,0
+SLX.US,D,20080409,000000,68.966,68.966,67.022,67.428,338222,0
+SLX.US,D,20080410,000000,66.995,68.114,66.139,68.02,267157,0
+SLX.US,D,20080411,000000,67.508,67.508,66.424,66.766,264195,0
+SLX.US,D,20080414,000000,66.368,66.439,65.634,66.004,262325,0
+SLX.US,D,20080415,000000,66.274,67.079,65.961,66.952,294850,0
+SLX.US,D,20080416,000000,68.084,70.144,68.084,70.078,324339,0
+SLX.US,D,20080417,000000,69.903,70.307,68.731,69.573,559959,0
+SLX.US,D,20080418,000000,70.2,70.5,69.054,69.952,418108,0
+SLX.US,D,20080421,000000,70.002,71.383,69.895,71.284,255387,0
+SLX.US,D,20080422,000000,71.077,71.759,70.238,70.649,353533,0
+SLX.US,D,20080423,000000,71.163,71.596,70.157,71.042,285940,0
+SLX.US,D,20080424,000000,70.834,70.963,68.343,68.848,515872,0
+SLX.US,D,20080425,000000,68.484,70.265,68.484,70.172,296641,0
+SLX.US,D,20080428,000000,71.062,71.062,68.498,70.15,192741,0
+SLX.US,D,20080429,000000,69.979,70.051,67.635,67.92,450595,0
+SLX.US,D,20080430,000000,67.786,69.936,67.564,69.359,343893,0
+SLX.US,D,20080501,000000,69.672,70.015,67.144,68.67,447470,0
+SLX.US,D,20080502,000000,69.659,70.701,69.559,70.484,253863,0
+SLX.US,D,20080505,000000,70.763,72.458,70.164,72.302,299464,0
+SLX.US,D,20080506,000000,72.814,73.841,72.217,73.577,290051,0
+SLX.US,D,20080507,000000,73.892,74.125,71.846,72.181,354684,0
+SLX.US,D,20080508,000000,73.955,74.54,72.545,74.168,396352,0
+SLX.US,D,20080509,000000,73.791,73.883,72.496,73.676,322095,0
+SLX.US,D,20080512,000000,74.396,74.659,72.922,74.641,154911,0
+SLX.US,D,20080513,000000,75.343,75.614,74.317,75.6,219528,0
+SLX.US,D,20080514,000000,76.322,77.038,74.881,74.953,606213,0
+SLX.US,D,20080515,000000,75.735,77.76,75.729,77.724,494330,0
+SLX.US,D,20080516,000000,78.692,79.847,78.225,79.847,248614,0
+SLX.US,D,20080519,000000,80.084,81.16,79.022,79.43,313194,0
+SLX.US,D,20080520,000000,79.148,79.438,77.038,79.438,457407,0
+SLX.US,D,20080521,000000,79.547,79.776,76.983,77.235,678889,0
+SLX.US,D,20080522,000000,77.837,78.825,76.747,77.175,593552,0
+SLX.US,D,20080523,000000,77.265,77.265,75.181,76.139,516522,0
+SLX.US,D,20080527,000000,77.175,77.175,74.333,75.272,504414,0
+SLX.US,D,20080528,000000,74.547,77.753,74.54,77.753,572216,0
+SLX.US,D,20080529,000000,77.563,77.563,75.586,75.848,430242,0
+SLX.US,D,20080530,000000,76.466,77.457,76.322,77.077,201132,0
+SLX.US,D,20080602,000000,76.702,77.905,75.918,76.679,353379,0
+SLX.US,D,20080603,000000,77.182,77.585,74.995,76.086,798038,0
+SLX.US,D,20080604,000000,75.328,75.941,74.161,74.382,300396,0
+SLX.US,D,20080605,000000,75.174,78.096,75.174,78.096,494132,0
+SLX.US,D,20080606,000000,77.944,78.596,76.375,76.512,527757,0
+SLX.US,D,20080609,000000,77.129,77.357,75.457,76.901,891798,0
+SLX.US,D,20080610,000000,75.046,75.451,73.222,74.025,1028122,0
+SLX.US,D,20080611,000000,73.743,74.033,72.372,72.602,1029775,0
+SLX.US,D,20080612,000000,72.928,73.513,71.24,71.895,649757,0
+SLX.US,D,20080613,000000,72.223,73.962,72.223,73.492,208795,0
+SLX.US,D,20080616,000000,74.838,74.838,73.419,73.892,251963,0
+SLX.US,D,20080617,000000,75.451,76.108,74.846,74.988,141654,0
+SLX.US,D,20080618,000000,75.046,75.707,73.949,75.336,226192,0
+SLX.US,D,20080619,000000,76.207,76.801,75.735,76.429,244581,0
+SLX.US,D,20080620,000000,76.009,76.009,73.771,74.239,424066,0
+SLX.US,D,20080623,000000,74.467,75.457,74.239,75.265,239167,0
+SLX.US,D,20080624,000000,75.146,75.818,73.771,74.625,840284,0
+SLX.US,D,20080625,000000,74.908,76.177,73.477,75.287,230209,0
+SLX.US,D,20080626,000000,74.966,75.039,72.372,73.101,746152,0
+SLX.US,D,20080627,000000,73.129,74.766,73.106,74.041,204763,0
+SLX.US,D,20080630,000000,74.683,76.009,74.683,75.386,339135,0
+SLX.US,D,20080701,000000,73.251,73.464,70.801,72.645,1092396,0
+SLX.US,D,20080702,000000,72.638,72.886,65.491,65.734,1885318,0
+SLX.US,D,20080703,000000,65.434,66.396,63.904,64.565,795720,0
+SLX.US,D,20080707,000000,65.213,67.188,64.708,65.835,771475,0
+SLX.US,D,20080708,000000,65.434,65.434,62.563,64.715,1466468,0
+SLX.US,D,20080709,000000,65.605,67.743,64.992,65.236,750869,0
+SLX.US,D,20080710,000000,65.626,67.771,64.715,67.243,862448,0
+SLX.US,D,20080711,000000,66.696,68.07,65.792,67.215,684011,0
+SLX.US,D,20080714,000000,68.368,68.918,66.789,67.537,625896,0
+SLX.US,D,20080715,000000,66.389,66.774,64.558,65.642,1011916,0
+SLX.US,D,20080716,000000,65.321,66.09,63.76,66.018,1173877,0
+SLX.US,D,20080717,000000,64.9,65.869,61.088,62.442,927031,0
+SLX.US,D,20080718,000000,62.334,63.425,61.472,61.623,862758,0
+SLX.US,D,20080721,000000,62.556,64.587,62.556,64.587,649763,0
+SLX.US,D,20080722,000000,64.159,64.587,62.278,63.162,829277,0
+SLX.US,D,20080723,000000,63.326,63.326,61.396,61.581,539770,0
+SLX.US,D,20080724,000000,61.167,61.586,57.698,58.068,1221856,0
+SLX.US,D,20080725,000000,58.133,59.67,57.79,59.287,763984,0
+SLX.US,D,20080728,000000,59.123,60.583,58.923,59.5,481240,0
+SLX.US,D,20080729,000000,61.267,62.485,61.267,62.123,423786,0
+SLX.US,D,20080730,000000,63.71,65.491,63.71,65.42,559481,0
+SLX.US,D,20080731,000000,65.491,65.491,62.77,63.574,474258,0
+SLX.US,D,20080801,000000,63.923,63.923,60.818,60.98,301182,0
+SLX.US,D,20080804,000000,59.928,60.711,56.893,57.555,891016,0
+SLX.US,D,20080805,000000,57.32,58.802,56.501,57.419,920614,0
+SLX.US,D,20080806,000000,57.941,59.67,57.941,59.172,643654,0
+SLX.US,D,20080807,000000,59.38,59.38,57.869,57.918,418482,0
+SLX.US,D,20080808,000000,57.271,57.284,55.853,56.18,511138,0
+SLX.US,D,20080811,000000,55.759,56.352,54.2,54.705,481596,0
+SLX.US,D,20080812,000000,54.029,54.918,53.979,54.477,545355,0
+SLX.US,D,20080813,000000,54.136,57.099,54.136,56.963,353867,0
+SLX.US,D,20080814,000000,56.865,57.206,55.525,56.322,631711,0
+SLX.US,D,20080815,000000,55.759,55.759,54.322,54.998,379170,0
+SLX.US,D,20080818,000000,55.397,56.037,54.009,54.513,439099,0
+SLX.US,D,20080819,000000,53.786,55.952,53.786,55.604,324397,0
+SLX.US,D,20080820,000000,56.815,57.89,56.315,57.748,424830,0
+SLX.US,D,20080821,000000,58.46,58.496,57.648,58.175,254930,0
+SLX.US,D,20080822,000000,58.182,58.182,56.643,57.14,144877,0
+SLX.US,D,20080825,000000,57.056,57.312,54.998,55.168,412188,0
+SLX.US,D,20080826,000000,54.955,55.853,54.934,55.853,352691,0
+SLX.US,D,20080827,000000,56.801,57.299,56.295,56.97,245080,0
+SLX.US,D,20080828,000000,57.69,58.048,56.765,57.61,225892,0
+SLX.US,D,20080829,000000,57.918,58.053,57.163,57.249,82246,0
+SLX.US,D,20080902,000000,55.966,55.966,52.974,53.28,404239,0
+SLX.US,D,20080903,000000,52.911,53.859,51.043,51.813,444724,0
+SLX.US,D,20080904,000000,51.52,51.8,48.08,48.564,858965,0
+SLX.US,D,20080905,000000,47.995,48.964,46.326,48.843,1111317,0
+SLX.US,D,20080908,000000,49.876,50.368,46.976,47.069,812239,0
+SLX.US,D,20080909,000000,46.342,46.386,43.264,43.514,1466022,0
+SLX.US,D,20080910,000000,44.048,46.17,43.77,45.366,1067400,0
+SLX.US,D,20080911,000000,45.111,46.363,43.143,46.251,1350646,0
+SLX.US,D,20080912,000000,45.979,49.12,45.522,49.07,1057592,0
+SLX.US,D,20080915,000000,46.542,47.455,44.083,44.441,1011190,0
+SLX.US,D,20080916,000000,42.972,45.438,42.21,45.31,1092110,0
+SLX.US,D,20080917,000000,43.551,44.135,40.564,40.8,1581492,0
+SLX.US,D,20080918,000000,40.551,44.312,39.267,42.98,1022774,0
+SLX.US,D,20080919,000000,46.142,48.366,44.996,48.13,606362,0
+SLX.US,D,20080922,000000,47.71,48.286,45.851,46.518,395088,0
+SLX.US,D,20080923,000000,45.372,46.242,43.108,43.371,549695,0
+SLX.US,D,20080924,000000,44.09,44.09,42.467,42.637,292492,0
+SLX.US,D,20080925,000000,42.858,44.205,42.666,43.593,409491,0
+SLX.US,D,20080926,000000,42.41,42.424,40.836,41.54,212392,0
+SLX.US,D,20080929,000000,40.558,40.558,33.562,34.652,820924,0
+SLX.US,D,20080930,000000,36.269,37.637,35.791,37.379,735576,0
+SLX.US,D,20081001,000000,36.417,37.344,35.137,36.161,686161,0
+SLX.US,D,20081002,000000,35.742,35.742,31.424,31.588,683487,0
+SLX.US,D,20081003,000000,31.71,34.68,31.474,31.474,738643,0
+SLX.US,D,20081006,000000,29.309,30.114,25.497,28.831,766366,0
+SLX.US,D,20081007,000000,29.799,29.799,25.447,25.575,848703,0
+SLX.US,D,20081008,000000,24.864,26.772,23.518,25.247,1219700,0
+SLX.US,D,20081009,000000,25.589,27.476,23.467,23.837,522076,0
+SLX.US,D,20081010,000000,21.942,25.119,20.825,22.967,724318,0
+SLX.US,D,20081013,000000,25.255,28.254,24.792,28.24,503159,0
+SLX.US,D,20081014,000000,30.114,30.114,26.167,26.681,391851,0
+SLX.US,D,20081015,000000,25.341,25.341,21.55,21.577,1230291,0
+SLX.US,D,20081016,000000,22.39,23.331,20.331,23.145,896946,0
+SLX.US,D,20081017,000000,22.292,25.291,21.992,23.402,889634,0
+SLX.US,D,20081020,000000,24.3,26.045,24.159,25.988,517540,0
+SLX.US,D,20081021,000000,25.133,25.462,23.823,24.329,480400,0
+SLX.US,D,20081022,000000,23.268,23.268,20.24,21.295,463645,0
+SLX.US,D,20081023,000000,20.717,22.191,19.499,20.817,570505,0
+SLX.US,D,20081024,000000,19.884,20.546,18.473,19.099,398219,0
+SLX.US,D,20081027,000000,18.801,19.72,18.295,18.295,459890,0
+SLX.US,D,20081028,000000,19.625,21.736,18.245,21.7,459803,0
+SLX.US,D,20081029,000000,21.921,23.31,21.358,22.59,569652,0
+SLX.US,D,20081030,000000,24.058,24.664,23.082,24.535,403907,0
+SLX.US,D,20081031,000000,24.052,24.82,23.145,24.321,334510,0
+SLX.US,D,20081103,000000,24.122,25.119,24.071,24.485,219856,0
+SLX.US,D,20081104,000000,25.711,27.1,25.398,26.723,384277,0
+SLX.US,D,20081105,000000,26.081,26.081,23.324,23.324,373724,0
+SLX.US,D,20081106,000000,22.526,22.754,20.695,20.773,435993,0
+SLX.US,D,20081107,000000,21.429,22.37,21.037,21.849,322754,0
+SLX.US,D,20081110,000000,23.71,23.71,21.813,22.156,485826,0
+SLX.US,D,20081111,000000,21.415,21.899,20.517,21.067,446402,0
+SLX.US,D,20081112,000000,20.29,20.331,18.594,18.722,344562,0
+SLX.US,D,20081113,000000,19.078,21.272,17.961,21.122,685287,0
+SLX.US,D,20081114,000000,20.461,20.845,19.434,19.477,313539,0
+SLX.US,D,20081117,000000,19.12,20.069,18.829,18.966,249523,0
+SLX.US,D,20081118,000000,19.185,19.405,17.953,18.544,390756,0
+SLX.US,D,20081119,000000,18.36,18.537,16.556,16.62,270805,0
+SLX.US,D,20081120,000000,16.102,16.357,14.356,14.385,307341,0
+SLX.US,D,20081121,000000,16.037,16.613,15.131,16.507,348535,0
+SLX.US,D,20081124,000000,17.161,19.049,17.097,18.488,655489,0
+SLX.US,D,20081125,000000,19.306,19.306,17.34,18.373,368368,0
+SLX.US,D,20081126,000000,17.796,20.061,17.796,20.061,241152,0
+SLX.US,D,20081128,000000,19.634,19.826,19.42,19.826,91597,0
+SLX.US,D,20081201,000000,18.836,18.836,16.85,16.898,262261,0
+SLX.US,D,20081202,000000,17.333,17.874,16.992,17.632,360398,0
+SLX.US,D,20081203,000000,16.963,17.24,16.328,17.191,186018,0
+SLX.US,D,20081204,000000,16.813,17.696,16.443,16.783,96901,0
+SLX.US,D,20081205,000000,16.507,17.681,15.958,17.64,221706,0
+SLX.US,D,20081208,000000,18.609,20.225,18.586,19.798,422469,0
+SLX.US,D,20081209,000000,19.471,20.952,19.235,20.103,327773,0
+SLX.US,D,20081210,000000,21.059,22.284,21.03,22.199,352907,0
+SLX.US,D,20081211,000000,21.841,22.79,21.044,21.366,342129,0
+SLX.US,D,20081212,000000,20.396,21.892,20.131,21.671,234932,0
+SLX.US,D,20081215,000000,22.184,22.427,21.052,21.372,358174,0
+SLX.US,D,20081216,000000,21.577,23.247,21.544,23.111,489867,0
+SLX.US,D,20081217,000000,22.569,23.753,22.313,23.339,451799,0
+SLX.US,D,20081218,000000,23.837,23.837,21.586,22.1,215089,0
+SLX.US,D,20081219,000000,21.721,22.413,21.415,21.685,181530,0
+SLX.US,D,20081222,000000,21.366,21.559,19.877,20.274,151170,0
+SLX.US,D,20081223,000000,20.373,20.837,20.176,20.382,176653,0
+SLX.US,D,20081224,000000,20.331,20.594,20.176,20.411,191620,0
+SLX.US,D,20081226,000000,19.592,19.997,19.306,19.756,124375,0
+SLX.US,D,20081229,000000,20.061,20.169,19.391,19.668,251337,0
+SLX.US,D,20081230,000000,19.805,20.546,19.612,20.546,185531,0
+SLX.US,D,20081231,000000,20.673,21.251,20.319,20.923,116226,0
+SLX.US,D,20090102,000000,21.309,22.712,21.309,22.59,194072,0
+SLX.US,D,20090105,000000,22.461,23.753,22.234,23.218,610817,0
+SLX.US,D,20090106,000000,24.187,25.091,23.952,24.777,610730,0
+SLX.US,D,20090107,000000,24.401,24.401,23.082,23.224,381942,0
+SLX.US,D,20090108,000000,22.974,24.043,22.769,24.043,264060,0
+SLX.US,D,20090109,000000,24.129,24.129,22.683,22.854,177188,0
+SLX.US,D,20090112,000000,22.569,22.569,20.767,20.987,279176,0
+SLX.US,D,20090113,000000,20.845,21.437,20.517,21.209,258681,0
+SLX.US,D,20090114,000000,20.603,20.603,19.283,19.555,468576,0
+SLX.US,D,20090115,000000,19.405,20.438,18.623,20.176,287780,0
+SLX.US,D,20090116,000000,20.987,21.023,19.697,20.68,193266,0
+SLX.US,D,20090120,000000,20.34,20.418,18.878,18.878,354800,0
+SLX.US,D,20090121,000000,19.443,20.36,19.027,20.36,291511,0
+SLX.US,D,20090122,000000,19.77,20.131,19.092,19.683,307886,0
+SLX.US,D,20090123,000000,18.751,20.345,18.544,19.748,288429,0
+SLX.US,D,20090126,000000,19.92,20.944,19.612,19.826,335189,0
+SLX.US,D,20090127,000000,20.552,21.087,20.274,20.717,201183,0
+SLX.US,D,20090128,000000,21.493,22.37,21.372,22.106,454929,0
+SLX.US,D,20090129,000000,21.657,21.741,20.867,21.044,350473,0
+SLX.US,D,20090130,000000,21.044,21.131,19.841,20.103,408511,0
+SLX.US,D,20090202,000000,19.756,20.36,19.499,20.061,1176055,0
+SLX.US,D,20090203,000000,20.204,21.166,20.14,21.079,1261346,0
+SLX.US,D,20090204,000000,21.771,22.648,21.408,21.878,794062,0
+SLX.US,D,20090205,000000,22.042,22.995,21.586,22.769,825886,0
+SLX.US,D,20090206,000000,23.231,24.664,23.168,24.5,1146572,0
+SLX.US,D,20090209,000000,24.292,24.856,23.552,24.08,1133882,0
+SLX.US,D,20090210,000000,23.895,24.392,21.808,22.084,1804075,0
+SLX.US,D,20090211,000000,22.725,23.154,21.8,22.319,1542045,0
+SLX.US,D,20090212,000000,21.841,22.399,21.152,22.399,1621618,0
+SLX.US,D,20090213,000000,22.532,22.925,22.248,22.69,665259,0
+SLX.US,D,20090217,000000,21.544,21.544,20.354,20.489,1403026,0
+SLX.US,D,20090218,000000,20.831,20.831,19.606,20.119,929629,0
+SLX.US,D,20090219,000000,20.566,21.052,19.956,20.19,715693,0
+SLX.US,D,20090220,000000,19.235,19.663,18.758,19.471,763713,0
+SLX.US,D,20090223,000000,19.52,19.862,17.554,17.647,776304,0
+SLX.US,D,20090224,000000,17.804,18.836,17.468,18.766,888558,0
+SLX.US,D,20090225,000000,18.679,18.793,17.724,18.095,735792,0
+SLX.US,D,20090226,000000,18.601,18.751,17.796,17.796,260334,0
+SLX.US,D,20090227,000000,17.575,18.086,17.113,17.432,723088,0
+SLX.US,D,20090302,000000,16.698,17.02,15.708,15.772,534807,0
+SLX.US,D,20090303,000000,16.235,16.706,15.772,16.265,926316,0
+SLX.US,D,20090304,000000,17.204,18.316,17.204,17.881,1104828,0
+SLX.US,D,20090305,000000,17.147,17.32,16.392,16.627,955482,0
+SLX.US,D,20090306,000000,17.033,17.44,16.129,16.655,647812,0
+SLX.US,D,20090309,000000,16.377,16.921,16.072,16.507,1057152,0
+SLX.US,D,20090310,000000,17.347,18.209,17.013,18.209,970401,0
+SLX.US,D,20090311,000000,18.609,18.751,17.81,18.202,805087,0
+SLX.US,D,20090312,000000,17.832,18.408,17.169,18.308,806064,0
+SLX.US,D,20090313,000000,18.701,18.701,17.745,18.067,379155,0
+SLX.US,D,20090316,000000,18.451,18.736,17.968,18.058,642045,0
+SLX.US,D,20090317,000000,17.575,17.64,16.999,17.61,913765,0
+SLX.US,D,20090318,000000,17.161,18.322,16.892,18.28,458706,0
+SLX.US,D,20090319,000000,19.206,19.471,18.686,18.966,1460495,0
+SLX.US,D,20090320,000000,19.235,19.235,18.18,18.288,241006,0
+SLX.US,D,20090323,000000,18.979,20.274,18.971,20.232,359644,0
+SLX.US,D,20090324,000000,20.197,20.667,19.505,20.225,848232,0
+SLX.US,D,20090325,000000,20.467,20.952,19.625,20.274,626228,0
+SLX.US,D,20090326,000000,20.91,21.395,20.796,21.302,350820,0
+SLX.US,D,20090327,000000,20.91,21.136,20.594,20.738,174480,0
+SLX.US,D,20090330,000000,19.691,19.756,18.845,19.213,326045,0
+SLX.US,D,20090331,000000,19.855,20.119,19.283,19.477,338196,0
+SLX.US,D,20090401,000000,19.357,20.746,19.078,20.746,493742,0
+SLX.US,D,20090402,000000,21.771,22.733,21.478,22.378,383031,0
+SLX.US,D,20090403,000000,22.326,23.103,22.206,22.974,263124,0
+SLX.US,D,20090406,000000,22.434,22.519,21.629,22.134,589365,0
+SLX.US,D,20090407,000000,21.501,21.8,21.187,21.302,313006,0
+SLX.US,D,20090408,000000,21.459,21.793,21.122,21.736,604260,0
+SLX.US,D,20090409,000000,22.94,23.537,22.413,23.302,445225,0
+SLX.US,D,20090413,000000,23.467,24.549,23.038,24.179,649616,0
+SLX.US,D,20090414,000000,24.066,24.684,23.573,23.694,178091,0
+SLX.US,D,20090415,000000,23.53,24.086,23.28,24.086,322777,0
+SLX.US,D,20090416,000000,24.129,25.447,24.043,24.87,360871,0
+SLX.US,D,20090417,000000,24.877,25.441,24.692,25.318,295628,0
+SLX.US,D,20090420,000000,24.144,24.321,22.812,22.854,776248,0
+SLX.US,D,20090421,000000,22.79,24.179,22.512,24.052,1074827,0
+SLX.US,D,20090422,000000,24.037,25.306,23.616,24.535,551974,0
+SLX.US,D,20090423,000000,24.584,24.627,23.865,24.27,1305381,0
+SLX.US,D,20090424,000000,24.485,25.539,24.485,25.333,884401,0
+SLX.US,D,20090427,000000,24.62,24.77,23.809,24.099,450918,0
+SLX.US,D,20090428,000000,23.673,23.837,23.059,23.458,548619,0
+SLX.US,D,20090429,000000,24.151,24.513,23.666,23.98,664189,0
+SLX.US,D,20090430,000000,24.564,25.49,24.557,24.997,729966,0
+SLX.US,D,20090501,000000,25.37,26.767,24.87,26.388,570210,0
+SLX.US,D,20090504,000000,27.121,28.71,26.907,28.545,682568,0
+SLX.US,D,20090505,000000,28.56,28.675,27.563,28.361,425592,0
+SLX.US,D,20090506,000000,28.71,29.387,28.225,29.029,1374221,0
+SLX.US,D,20090507,000000,29.743,29.957,28.211,28.574,705734,0
+SLX.US,D,20090508,000000,29.181,29.935,28.774,29.722,903629,0
+SLX.US,D,20090511,000000,29.11,29.21,28.189,28.831,615761,0
+SLX.US,D,20090512,000000,29.535,29.535,27.528,28.502,421156,0
+SLX.US,D,20090513,000000,27.37,27.392,25.618,25.889,852588,0
+SLX.US,D,20090514,000000,25.853,26.602,25.284,26.408,344654,0
+SLX.US,D,20090515,000000,26.437,26.943,25.789,26.696,446516,0
+SLX.US,D,20090518,000000,26.738,28.189,26.502,28.162,505691,0
+SLX.US,D,20090519,000000,28.275,29.528,28.155,28.973,725824,0
+SLX.US,D,20090520,000000,29.508,30.677,29.309,29.735,391746,0
+SLX.US,D,20090521,000000,28.818,28.873,27.74,28.297,422995,0
+SLX.US,D,20090522,000000,28.553,29.029,28.261,28.502,445118,0
+SLX.US,D,20090526,000000,28.488,29.564,27.706,29.485,486360,0
+SLX.US,D,20090527,000000,29.65,30.705,29.246,29.303,427299,0
+SLX.US,D,20090528,000000,29.957,30.698,29.345,30.527,662040,0
+SLX.US,D,20090529,000000,31.282,31.488,30.64,31.11,780648,0
+SLX.US,D,20090601,000000,32.415,33.611,32.244,33.241,639713,0
+SLX.US,D,20090602,000000,33.647,33.966,32.949,33.583,1661437,0
+SLX.US,D,20090603,000000,33.135,33.135,30.826,31.373,556722,0
+SLX.US,D,20090604,000000,31.361,32.209,30.664,32.209,721118,0
+SLX.US,D,20090605,000000,33.362,33.362,32.059,32.558,631171,0
+SLX.US,D,20090608,000000,32.18,32.793,31.14,32.793,450435,0
+SLX.US,D,20090609,000000,32.784,33.418,32.222,33.233,444929,0
+SLX.US,D,20090610,000000,34.032,34.067,32.826,33.839,511888,0
+SLX.US,D,20090611,000000,33.839,35.228,33.753,34.61,499120,0
+SLX.US,D,20090612,000000,33.775,33.888,33.126,33.804,380321,0
+SLX.US,D,20090615,000000,32.615,32.728,31.217,31.717,458789,0
+SLX.US,D,20090616,000000,31.894,33.092,30.713,31.161,946544,0
+SLX.US,D,20090617,000000,30.598,30.946,29.478,30.576,1002453,0
+SLX.US,D,20090618,000000,30.22,30.967,29.728,30.763,324702,0
+SLX.US,D,20090619,000000,31.217,31.467,30.847,30.855,251149,0
+SLX.US,D,20090622,000000,29.992,30.17,28.048,28.048,401169,0
+SLX.US,D,20090623,000000,28.51,29.415,28.14,28.967,560377,0
+SLX.US,D,20090624,000000,29.771,30.434,29.139,29.401,276053,0
+SLX.US,D,20090625,000000,29.002,30.463,28.788,30.392,302357,0
+SLX.US,D,20090626,000000,30.498,30.84,30.192,30.591,323280,0
+SLX.US,D,20090629,000000,30.74,30.961,30.271,30.598,225650,0
+SLX.US,D,20090630,000000,30.782,30.834,29.657,30.014,289000,0
+SLX.US,D,20090701,000000,30.484,31.103,30.027,30.127,232110,0
+SLX.US,D,20090702,000000,29.457,29.621,29.038,29.352,183790,0
+SLX.US,D,20090706,000000,28.482,28.517,27.486,28.112,1157981,0
+SLX.US,D,20090707,000000,28.246,28.468,27.285,27.357,1072876,0
+SLX.US,D,20090708,000000,27.392,27.755,26.038,26.963,563158,0
+SLX.US,D,20090709,000000,27.541,27.876,27.285,27.456,1403999,0
+SLX.US,D,20090710,000000,27.07,27.486,26.767,27.299,450848,0
+SLX.US,D,20090713,000000,27.37,28.012,26.618,27.948,491631,0
+SLX.US,D,20090714,000000,28.261,28.646,27.983,28.431,538463,0
+SLX.US,D,20090715,000000,29.465,30.533,29.345,30.434,577953,0
+SLX.US,D,20090716,000000,30.398,31.304,30.15,31.018,882113,0
+SLX.US,D,20090717,000000,30.904,31.595,30.668,31.304,555856,0
+SLX.US,D,20090720,000000,32.021,32.478,31.695,32.343,832362,0
+SLX.US,D,20090721,000000,32.82,32.97,31.317,32.144,1116413,0
+SLX.US,D,20090722,000000,31.723,32.015,31.424,31.695,891495,0
+SLX.US,D,20090723,000000,31.717,32.942,31.688,32.565,673547,0
+SLX.US,D,20090724,000000,32.543,32.92,32.171,32.686,208489,0
+SLX.US,D,20090727,000000,32.784,33.263,32.443,33.064,342080,0
+SLX.US,D,20090728,000000,32.428,32.926,31.695,32.42,365239,0
+SLX.US,D,20090729,000000,31.723,31.723,30.726,30.925,408882,0
+SLX.US,D,20090730,000000,31.922,32.607,31.922,32.122,219344,0
+SLX.US,D,20090731,000000,32.157,33.142,32.059,32.756,290992,0
+SLX.US,D,20090803,000000,33.804,34.936,33.775,34.786,592751,0
+SLX.US,D,20090804,000000,34.552,34.837,34.124,34.416,555456,0
+SLX.US,D,20090805,000000,34.495,34.759,33.631,34.588,382308,0
+SLX.US,D,20090806,000000,34.815,34.994,33.81,34.138,294198,0
+SLX.US,D,20090807,000000,34.801,35.179,34.124,34.837,245706,0
+SLX.US,D,20090810,000000,34.48,34.523,33.447,33.796,252702,0
+SLX.US,D,20090811,000000,33.411,33.541,32.756,33.084,337098,0
+SLX.US,D,20090812,000000,32.855,34.038,32.826,33.804,251798,0
+SLX.US,D,20090813,000000,34.253,34.731,33.804,34.731,683727,0
+SLX.US,D,20090814,000000,34.773,34.878,33.512,33.954,172377,0
+SLX.US,D,20090817,000000,32.1,32.415,31.617,31.837,758678,0
+SLX.US,D,20090818,000000,32.045,32.764,32.045,32.651,407630,0
+SLX.US,D,20090819,000000,32.051,33.042,31.717,32.764,278805,0
+SLX.US,D,20090820,000000,32.643,33.318,32.643,33.257,143089,0
+SLX.US,D,20090821,000000,33.711,34.438,33.631,34.38,354362,0
+SLX.US,D,20090824,000000,34.878,35.307,34.544,34.632,299941,0
+SLX.US,D,20090825,000000,35,35.236,34.146,34.323,571169,0
+SLX.US,D,20090826,000000,34.225,34.225,33.418,33.867,445952,0
+SLX.US,D,20090827,000000,33.81,34.316,32.984,34.089,292739,0
+SLX.US,D,20090828,000000,34.622,34.751,34.067,34.472,347260,0
+SLX.US,D,20090831,000000,33.767,33.775,33.306,33.461,390661,0
+SLX.US,D,20090901,000000,33.064,34.297,32.415,32.492,490333,0
+SLX.US,D,20090902,000000,32.279,32.707,31.916,32.349,295362,0
+SLX.US,D,20090903,000000,32.742,33.426,32.692,33.299,300463,0
+SLX.US,D,20090904,000000,33.397,33.989,32.977,33.954,396587,0
+SLX.US,D,20090908,000000,35.008,35.264,34.731,35.214,294137,0
+SLX.US,D,20090909,000000,35.307,35.591,34.971,35.356,429196,0
+SLX.US,D,20090910,000000,35.427,36.354,35.015,36.29,315726,0
+SLX.US,D,20090911,000000,36.996,37.322,36.274,36.66,380182,0
+SLX.US,D,20090914,000000,36.026,37.002,35.868,36.923,259268,0
+SLX.US,D,20090915,000000,37.024,38.127,37.011,37.801,682229,0
+SLX.US,D,20090916,000000,38.477,39.197,38.291,38.968,989636,0
+SLX.US,D,20090917,000000,38.762,39.539,38.499,38.748,711049,0
+SLX.US,D,20090918,000000,38.897,39.083,38.328,38.614,292192,0
+SLX.US,D,20090921,000000,38.008,38.357,37.444,38.207,498384,0
+SLX.US,D,20090922,000000,38.89,39.403,38.768,39.104,491937,0
+SLX.US,D,20090923,000000,39.312,39.731,38.6,38.662,462678,0
+SLX.US,D,20090924,000000,38.912,38.925,37.144,37.515,586215,0
+SLX.US,D,20090925,000000,37.137,37.836,36.831,37.166,472212,0
+SLX.US,D,20090928,000000,37.429,38.185,36.996,37.821,368563,0
+SLX.US,D,20090929,000000,37.858,38.271,37.565,37.665,602500,0
+SLX.US,D,20090930,000000,38.056,38.256,37.102,37.565,892019,0
+SLX.US,D,20091001,000000,37.407,37.407,35.791,35.791,673433,0
+SLX.US,D,20091002,000000,35.171,36.032,34.68,35.834,693654,0
+SLX.US,D,20091005,000000,36.083,37.308,36.019,37.211,509380,0
+SLX.US,D,20091006,000000,37.586,38.291,37.065,37.65,1005498,0
+SLX.US,D,20091007,000000,37.693,38.121,37.366,38.001,688659,0
+SLX.US,D,20091008,000000,38.954,39.255,38.319,39.024,656661,0
+SLX.US,D,20091009,000000,39.076,39.354,38.684,39.182,562922,0
+SLX.US,D,20091012,000000,39.475,39.896,38.79,39.076,507803,0
+SLX.US,D,20091013,000000,39.09,39.546,38.614,39.373,590041,0
+SLX.US,D,20091014,000000,40.314,41.618,40.251,41.518,643796,0
+SLX.US,D,20091015,000000,41.108,42.183,41.02,42.018,678493,0
+SLX.US,D,20091016,000000,41.404,41.426,40.814,40.898,848303,0
+SLX.US,D,20091019,000000,41.412,41.853,40.913,41.546,548266,0
+SLX.US,D,20091020,000000,42.474,42.474,40.06,40.885,615084,0
+SLX.US,D,20091021,000000,40.8,42.167,40.407,41.135,847469,0
+SLX.US,D,20091022,000000,41.12,41.12,39.896,40.885,393366,0
+SLX.US,D,20091023,000000,41.598,41.598,40.087,40.322,320499,0
+SLX.US,D,20091026,000000,40.486,41.462,39.354,39.575,637584,0
+SLX.US,D,20091027,000000,39.704,39.704,37.885,37.942,1072917,0
+SLX.US,D,20091028,000000,37.407,37.459,35.47,35.634,1193399,0
+SLX.US,D,20091029,000000,36.603,38.221,36.603,37.878,835218,0
+SLX.US,D,20091030,000000,37.871,37.907,35.628,36.261,1476854,0
+SLX.US,D,20091102,000000,36.404,37.637,35.62,36.56,1374416,0
+SLX.US,D,20091103,000000,36.133,37.459,35.615,37.296,863920,0
+SLX.US,D,20091104,000000,38.001,38.527,37.401,37.579,792383,0
+SLX.US,D,20091105,000000,37.985,38.917,37.921,38.917,709650,0
+SLX.US,D,20091106,000000,38.413,39.582,38.357,38.897,620670,0
+SLX.US,D,20091109,000000,39.61,40.607,39.61,40.501,680577,0
+SLX.US,D,20091110,000000,40.429,40.507,39.589,40.195,347506,0
+SLX.US,D,20091111,000000,40.678,41.226,40.294,40.515,334240,0
+SLX.US,D,20091112,000000,40.493,40.742,39.482,39.661,267606,0
+SLX.US,D,20091113,000000,39.539,40.715,39.524,40.522,258926,0
+SLX.US,D,20091116,000000,41.164,42.523,41.164,42.131,504252,0
+SLX.US,D,20091117,000000,42.089,42.652,41.498,42.517,278439,0
+SLX.US,D,20091118,000000,42.58,42.879,41.925,42.194,399763,0
+SLX.US,D,20091119,000000,41.476,41.669,40.687,41.526,281293,0
+SLX.US,D,20091120,000000,40.82,41.534,40.593,41.441,609776,0
+SLX.US,D,20091123,000000,42.153,42.894,41.717,41.953,324384,0
+SLX.US,D,20091124,000000,41.961,42.04,41.412,42.004,138509,0
+SLX.US,D,20091125,000000,42.239,42.836,42.018,42.772,153704,0
+SLX.US,D,20091127,000000,40.964,41.866,39.695,39.695,198440,0
+SLX.US,D,20091130,000000,41.69,42.089,41.2,41.612,780876,0
+SLX.US,D,20091201,000000,42.687,43.208,42.339,42.693,335974,0
+SLX.US,D,20091202,000000,43.164,43.742,43.022,43.386,429132,0
+SLX.US,D,20091203,000000,43.65,43.776,42.446,42.503,344687,0
+SLX.US,D,20091204,000000,43.658,43.813,41.568,42.203,556968,0
+SLX.US,D,20091207,000000,42.031,42.923,41.824,42.373,234968,0
+SLX.US,D,20091208,000000,41.904,41.904,40.95,41.192,305444,0
+SLX.US,D,20091209,000000,41.404,42.246,40.927,42.161,388490,0
+SLX.US,D,20091210,000000,42.317,42.722,42.004,42.223,319108,0
+SLX.US,D,20091211,000000,42.453,42.887,42.453,42.751,251010,0
+SLX.US,D,20091214,000000,43.128,43.614,42.872,43.614,277492,0
+SLX.US,D,20091215,000000,43.158,43.776,42.986,43.314,193382,0
+SLX.US,D,20091216,000000,43.692,43.948,43.42,43.614,466497,0
+SLX.US,D,20091217,000000,43.271,43.271,42.41,42.46,200990,0
+SLX.US,D,20091218,000000,42.645,42.98,42.14,42.673,433084,0
+SLX.US,D,20091221,000000,42.98,43.471,42.915,43.264,508210,0
+SLX.US,D,20091222,000000,43.35,43.677,42.972,43.628,143928,0
+SLX.US,D,20091223,000000,43.42,43.876,43.052,43.748,228711,0
+SLX.US,D,20091224,000000,44.168,44.497,43.977,44.404,98051,0
+SLX.US,D,20091228,000000,44.853,44.904,44.041,44.211,189753,0
+SLX.US,D,20091229,000000,44.511,44.654,44.098,44.183,88900,0
+SLX.US,D,20091230,000000,43.991,44.39,43.763,44.254,140298,0
+SLX.US,D,20091231,000000,44.411,44.59,43.827,43.827,154872,0
+SLX.US,D,20100104,000000,44.924,45.751,44.917,45.751,278025,0
+SLX.US,D,20100105,000000,45.821,46.406,45.672,46.108,407764,0
+SLX.US,D,20100106,000000,46.128,47.354,46.015,47.119,753538,0
+SLX.US,D,20100107,000000,47.084,47.084,46.321,46.912,365538,0
+SLX.US,D,20100108,000000,46.991,48.358,46.912,48.122,660738,0
+SLX.US,D,20100111,000000,48.9,49.056,47.66,47.71,383565,0
+SLX.US,D,20100112,000000,46.905,47.211,46.236,46.675,301209,0
+SLX.US,D,20100113,000000,47.04,47.274,46.279,47.182,582922,0
+SLX.US,D,20100114,000000,47.246,47.66,47.105,47.383,171589,0
+SLX.US,D,20100115,000000,47.182,47.225,46.193,46.307,283362,0
+SLX.US,D,20100119,000000,46.563,47.511,46.463,47.511,412512,0
+SLX.US,D,20100120,000000,46.363,46.513,45.329,46.027,322530,0
+SLX.US,D,20100121,000000,45.821,45.821,43.271,43.551,1018270,0
+SLX.US,D,20100122,000000,42.666,43.578,41.746,41.961,1022351,0
+SLX.US,D,20100125,000000,42.588,43.214,41.948,42.097,531406,0
+SLX.US,D,20100126,000000,41.318,41.911,40.749,40.95,757449,0
+SLX.US,D,20100127,000000,40.786,41.192,39.461,40.577,1160162,0
+SLX.US,D,20100128,000000,40.806,40.885,39.062,39.475,879408,0
+SLX.US,D,20100129,000000,39.803,40.586,38.627,38.833,634926,0
+SLX.US,D,20100201,000000,39.359,41.171,39.345,41.171,478399,0
+SLX.US,D,20100202,000000,41.676,42.031,40.913,41.948,508990,0
+SLX.US,D,20100203,000000,41.69,42.031,41.071,41.184,344931,0
+SLX.US,D,20100204,000000,40.265,40.265,38.357,38.37,608533,0
+SLX.US,D,20100205,000000,38.328,38.833,36.974,38.733,1014347,0
+SLX.US,D,20100208,000000,38.733,39.423,38.001,38.108,436642,0
+SLX.US,D,20100209,000000,39.382,40.286,39.139,39.83,538777,0
+SLX.US,D,20100210,000000,39.554,39.93,38.762,39.267,272196,0
+SLX.US,D,20100211,000000,39.246,40.82,39.182,40.742,388592,0
+SLX.US,D,20100212,000000,39.76,40.95,39.439,40.828,718230,0
+SLX.US,D,20100216,000000,41.576,42.523,41.576,42.424,456043,0
+SLX.US,D,20100217,000000,42.745,42.788,41.824,42.287,504007,0
+SLX.US,D,20100218,000000,41.998,43.028,41.982,42.972,308998,0
+SLX.US,D,20100219,000000,42.566,43.536,42.46,43.257,393801,0
+SLX.US,D,20100222,000000,43.514,43.658,43.08,43.264,526255,0
+SLX.US,D,20100223,000000,42.901,42.929,41.404,41.698,407601,0
+SLX.US,D,20100224,000000,41.911,42.417,41.513,41.732,542821,0
+SLX.US,D,20100225,000000,40.615,42.097,40.265,41.918,563649,0
+SLX.US,D,20100226,000000,42.018,42.438,41.312,42.246,268213,0
+SLX.US,D,20100301,000000,42.395,43.214,42.295,43.164,391826,0
+SLX.US,D,20100302,000000,43.671,44.331,43.458,43.805,353882,0
+SLX.US,D,20100303,000000,44.282,45.209,44.247,44.398,648410,0
+SLX.US,D,20100304,000000,44.611,44.867,44.048,44.59,405463,0
+SLX.US,D,20100305,000000,45.294,46.093,45.294,45.986,379532,0
+SLX.US,D,20100308,000000,46.342,46.548,45.872,46.213,428465,0
+SLX.US,D,20100309,000000,45.672,46.663,45.651,46.142,674122,0
+SLX.US,D,20100310,000000,46.386,46.94,46.122,46.533,455069,0
+SLX.US,D,20100311,000000,46.193,46.443,45.616,46.293,383671,0
+SLX.US,D,20100312,000000,46.675,47.147,46.527,46.663,368821,0
+SLX.US,D,20100315,000000,46.557,46.557,45.807,46.313,345483,0
+SLX.US,D,20100316,000000,46.719,47.432,46.606,47.398,461144,0
+SLX.US,D,20100317,000000,47.86,48.031,47.119,47.225,437904,0
+SLX.US,D,20100318,000000,47.225,47.389,46.363,46.421,481037,0
+SLX.US,D,20100319,000000,46.518,46.819,45.422,45.779,467586,0
+SLX.US,D,20100322,000000,44.867,46.471,44.753,46.335,772043,0
+SLX.US,D,20100323,000000,46.933,47.987,46.64,47.874,716404,0
+SLX.US,D,20100324,000000,47.49,47.915,47.225,47.574,1064587,0
+SLX.US,D,20100325,000000,48.109,48.337,46.698,46.79,1055246,0
+SLX.US,D,20100326,000000,47.026,47.952,46.976,47.439,763075,0
+SLX.US,D,20100329,000000,48.038,48.97,48.011,48.908,561364,0
+SLX.US,D,20100330,000000,49.126,49.297,48.236,48.72,733605,0
+SLX.US,D,20100331,000000,48.521,49.013,48.465,48.692,652496,0
+SLX.US,D,20100401,000000,49.683,50.019,49.483,49.876,772522,0
+SLX.US,D,20100405,000000,50.644,51.164,50.424,51.085,768216,0
+SLX.US,D,20100406,000000,50.922,51.558,50.922,51.143,627472,0
+SLX.US,D,20100407,000000,51.137,51.151,49.962,50.288,970830,0
+SLX.US,D,20100408,000000,49.774,50.545,49.368,50.444,414951,0
+SLX.US,D,20100409,000000,50.715,50.86,50.281,50.587,362005,0
+SLX.US,D,20100412,000000,50.723,50.945,50.232,50.368,393542,0
+SLX.US,D,20100413,000000,50.261,50.473,49.812,50.31,280015,0
+SLX.US,D,20100414,000000,51.001,51.093,50.581,50.995,647961,0
+SLX.US,D,20100415,000000,50.845,51.038,50.089,50.089,356275,0
+SLX.US,D,20100416,000000,49.833,50.111,48.295,48.708,778679,0
+SLX.US,D,20100419,000000,48.273,48.602,47.346,48.053,455103,0
+SLX.US,D,20100420,000000,48.671,48.927,48.222,48.314,555524,0
+SLX.US,D,20100421,000000,48.144,48.501,47.405,48.065,819789,0
+SLX.US,D,20100422,000000,47.274,48.045,46.634,48.045,1273757,0
+SLX.US,D,20100423,000000,47.922,48.587,47.794,48.587,881651,0
+SLX.US,D,20100426,000000,48.952,49.476,48.579,48.786,568860,0
+SLX.US,D,20100427,000000,48.308,48.308,46.008,46.185,1287738,0
+SLX.US,D,20100428,000000,46.491,46.768,45.679,46.433,863774,0
+SLX.US,D,20100429,000000,46.84,46.912,46.371,46.683,729886,0
+SLX.US,D,20100430,000000,46.421,46.491,45.266,45.401,529779,0
+SLX.US,D,20100503,000000,45.509,45.707,44.355,44.853,1365424,0
+SLX.US,D,20100504,000000,43.983,44.056,42.609,42.972,1430184,0
+SLX.US,D,20100505,000000,41.925,43.92,41.605,43,1548696,0
+SLX.US,D,20100506,000000,42.73,43.813,37.9,41.355,1510800,0
+SLX.US,D,20100507,000000,41.226,42.14,39.674,41.283,853923,0
+SLX.US,D,20100510,000000,44.168,44.667,43.863,44.582,1212093,0
+SLX.US,D,20100511,000000,43.692,44.282,43.193,43.364,1117486,0
+SLX.US,D,20100512,000000,43.551,44.183,43.499,44.09,530946,0
+SLX.US,D,20100513,000000,44.09,44.838,43.584,43.813,733597,0
+SLX.US,D,20100514,000000,43.128,43.128,41.318,41.989,1057857,0
+SLX.US,D,20100517,000000,41.662,41.839,39.71,40.936,884256,0
+SLX.US,D,20100518,000000,41.647,42.075,39.788,39.952,1287925,0
+SLX.US,D,20100519,000000,39.297,39.845,38.249,39.411,1357168,0
+SLX.US,D,20100520,000000,37.281,37.971,36.461,36.837,1422573,0
+SLX.US,D,20100521,000000,36.339,38.74,36.296,38.698,1445990,0
+SLX.US,D,20100524,000000,38.419,39.124,37.921,37.921,893615,0
+SLX.US,D,20100525,000000,36.396,38.684,36.14,38.684,1085247,0
+SLX.US,D,20100526,000000,39.345,40.201,38.277,38.463,1064473,0
+SLX.US,D,20100527,000000,39.903,41.333,39.881,41.333,621002,0
+SLX.US,D,20100528,000000,41.02,41.341,39.965,40.558,733465,0
+SLX.US,D,20100601,000000,39.817,40.672,38.79,38.882,860667,0
+SLX.US,D,20100602,000000,40.051,41.669,40.045,41.669,826983,0
+SLX.US,D,20100603,000000,42.031,42.153,40.322,40.971,380187,0
+SLX.US,D,20100604,000000,39.837,40.351,38.655,38.932,652974,0
+SLX.US,D,20100607,000000,39.039,39.083,37.801,37.814,735163,0
+SLX.US,D,20100608,000000,37.921,38.712,37.659,38.648,870014,0
+SLX.US,D,20100609,000000,39.048,39.973,38.606,38.768,664967,0
+SLX.US,D,20100610,000000,39.903,40.764,39.881,40.764,482676,0
+SLX.US,D,20100611,000000,40.144,41.178,39.866,41.178,439285,0
+SLX.US,D,20100614,000000,42.146,42.387,41.206,41.234,373558,0
+SLX.US,D,20100615,000000,41.904,42.552,41.39,42.523,406380,0
+SLX.US,D,20100616,000000,41.998,42.537,41.94,42.153,362706,0
+SLX.US,D,20100617,000000,42.239,42.303,41.057,41.469,478777,0
+SLX.US,D,20100618,000000,41.355,41.711,41.298,41.382,289808,0
+SLX.US,D,20100621,000000,42.83,43.407,42.031,42.303,431686,0
+SLX.US,D,20100622,000000,42.488,42.772,41.404,41.447,319718,0
+SLX.US,D,20100623,000000,41.641,42.174,40.971,41.989,735192,0
+SLX.US,D,20100624,000000,41.555,41.633,40.658,40.8,678012,0
+SLX.US,D,20100625,000000,40.885,41.355,40.187,41.248,601675,0
+SLX.US,D,20100628,000000,41.426,41.426,40.4,40.551,417205,0
+SLX.US,D,20100629,000000,39.267,39.475,37.907,38.243,862319,0
+SLX.US,D,20100630,000000,38.008,38.775,37.301,37.459,253781,0
+SLX.US,D,20100701,000000,37.579,38.127,36.526,37.529,445064,0
+SLX.US,D,20100702,000000,37.829,37.985,37.045,37.296,237864,0
+SLX.US,D,20100706,000000,38.413,38.89,37.415,37.865,279488,0
+SLX.US,D,20100707,000000,38.065,39.397,37.594,39.382,964336,0
+SLX.US,D,20100708,000000,40.051,40.051,39.104,39.952,243365,0
+SLX.US,D,20100709,000000,39.752,40.95,39.752,40.927,285939,0
+SLX.US,D,20100712,000000,40.258,40.371,39.345,39.595,227102,0
+SLX.US,D,20100713,000000,40.265,40.501,40.001,40.21,161727,0
+SLX.US,D,20100714,000000,39.83,40.458,39.646,39.994,117829,0
+SLX.US,D,20100715,000000,39.93,39.959,39.068,39.61,319033,0
+SLX.US,D,20100716,000000,39.197,39.331,38.328,38.37,292899,0
+SLX.US,D,20100719,000000,38.662,39.133,38.385,38.762,384785,0
+SLX.US,D,20100720,000000,38.328,40.701,38.328,40.664,964390,0
+SLX.US,D,20100721,000000,41.071,41.555,40.3,40.535,214309,0
+SLX.US,D,20100722,000000,41.498,42.474,41.318,42.303,280731,0
+SLX.US,D,20100723,000000,42.31,43.392,42.018,43.285,308812,0
+SLX.US,D,20100726,000000,43.278,43.593,42.872,43.435,311794,0
+SLX.US,D,20100727,000000,43.7,43.827,42.438,42.708,422368,0
+SLX.US,D,20100728,000000,42.387,42.801,42.083,42.239,261226,0
+SLX.US,D,20100729,000000,43.014,43.152,41.767,42.223,295316,0
+SLX.US,D,20100730,000000,41.605,42.546,41.469,42.131,257529,0
+SLX.US,D,20100802,000000,43.152,44.076,43.152,43.869,221375,0
+SLX.US,D,20100803,000000,43.6,44.156,43.493,43.757,183363,0
+SLX.US,D,20100804,000000,43.869,44.375,43.564,44.261,246750,0
+SLX.US,D,20100805,000000,43.912,44.268,43.757,44.135,140435,0
+SLX.US,D,20100806,000000,43.635,44.548,43.614,44.233,314019,0
+SLX.US,D,20100809,000000,44.661,44.775,44.168,44.39,126746,0
+SLX.US,D,20100810,000000,43.791,43.925,43.172,43.671,634852,0
+SLX.US,D,20100811,000000,42.495,42.517,41.483,41.505,555362,0
+SLX.US,D,20100812,000000,40.828,41.767,40.414,41.54,340564,0
+SLX.US,D,20100813,000000,41.505,41.911,41.39,41.469,155894,0
+SLX.US,D,20100816,000000,41.283,42.203,41.192,42.025,141103,0
+SLX.US,D,20100817,000000,42.836,43.271,42.595,42.901,239468,0
+SLX.US,D,20100818,000000,42.936,43.358,42.58,43.152,294638,0
+SLX.US,D,20100819,000000,43.087,43.65,42.146,42.481,259511,0
+SLX.US,D,20100820,000000,42.031,42.053,41.476,42.053,235493,0
+SLX.US,D,20100823,000000,42.21,42.431,41.077,41.129,213490,0
+SLX.US,D,20100824,000000,40.18,40.379,39.738,39.952,374024,0
+SLX.US,D,20100825,000000,39.582,39.994,38.997,39.924,242024,0
+SLX.US,D,20100826,000000,40.195,40.601,39.518,39.639,200664,0
+SLX.US,D,20100827,000000,39.973,40.971,39.461,40.865,236408,0
+SLX.US,D,20100830,000000,40.621,40.977,39.98,40.037,227605,0
+SLX.US,D,20100831,000000,39.952,40.913,39.916,40.464,397242,0
+SLX.US,D,20100901,000000,41.576,42.693,41.505,42.666,283142,0
+SLX.US,D,20100902,000000,42.693,42.958,42.246,42.901,193021,0
+SLX.US,D,20100903,000000,43.607,43.742,43.1,43.222,182306,0
+SLX.US,D,20100907,000000,42.879,43.442,42.537,42.994,196790,0
+SLX.US,D,20100908,000000,43.164,43.968,43.164,43.45,198757,0
+SLX.US,D,20100909,000000,44.183,44.282,43.222,43.415,156000,0
+SLX.US,D,20100910,000000,43.251,43.8,43.251,43.521,78061,0
+SLX.US,D,20100913,000000,44.34,44.767,44.312,44.654,171591,0
+SLX.US,D,20100914,000000,44.226,44.661,43.912,44.254,610746,0
+SLX.US,D,20100915,000000,43.876,44.149,43.65,43.964,217107,0
+SLX.US,D,20100916,000000,43.72,44.135,43.677,43.905,214741,0
+SLX.US,D,20100917,000000,44.211,44.211,43.435,43.558,148998,0
+SLX.US,D,20100920,000000,43.564,43.94,43.178,43.869,191798,0
+SLX.US,D,20100921,000000,43.841,44.035,43.308,43.72,466149,0
+SLX.US,D,20100922,000000,43.983,44.605,43.671,43.805,464809,0
+SLX.US,D,20100923,000000,43.392,43.728,42.972,43.136,190266,0
+SLX.US,D,20100924,000000,43.905,44.34,43.883,44.211,226482,0
+SLX.US,D,20100927,000000,44.211,44.667,44.083,44.268,162700,0
+SLX.US,D,20100928,000000,44.432,44.967,43.883,44.804,202763,0
+SLX.US,D,20100929,000000,44.519,45.06,44.411,44.816,228031,0
+SLX.US,D,20100930,000000,45.329,45.522,44.404,44.889,156580,0
+SLX.US,D,20101001,000000,45.401,45.664,45.046,45.531,435604,0
+SLX.US,D,20101004,000000,45.281,45.281,44.441,44.661,134338,0
+SLX.US,D,20101005,000000,45.195,45.957,45.103,45.858,129469,0
+SLX.US,D,20101006,000000,45.951,46.471,45.901,46.122,143149,0
+SLX.US,D,20101007,000000,46.606,46.606,45.41,45.807,201874,0
+SLX.US,D,20101008,000000,45.986,46.933,45.986,46.733,161756,0
+SLX.US,D,20101011,000000,46.891,47.154,46.569,46.698,139175,0
+SLX.US,D,20101012,000000,46.433,46.433,45.573,46.222,178364,0
+SLX.US,D,20101013,000000,47.048,47.304,46.775,46.933,189194,0
+SLX.US,D,20101014,000000,46.983,47.19,46.491,46.811,137156,0
+SLX.US,D,20101015,000000,47.225,47.225,45.979,46.668,377291,0
+SLX.US,D,20101018,000000,46.264,47.218,46.158,47.218,179700,0
+SLX.US,D,20101019,000000,45.858,45.863,44.882,45.187,294143,0
+SLX.US,D,20101020,000000,45.251,46.356,45.251,46.071,217679,0
+SLX.US,D,20101021,000000,46.158,46.377,44.761,45.509,286616,0
+SLX.US,D,20101022,000000,45.616,45.863,45.266,45.509,198236,0
+SLX.US,D,20101025,000000,46.299,46.448,45.844,46.058,155435,0
+SLX.US,D,20101026,000000,45.237,45.694,44.846,45.609,505968,0
+SLX.US,D,20101027,000000,45.039,45.096,44.447,45.074,226591,0
+SLX.US,D,20101028,000000,45.536,45.657,44.975,45.251,221785,0
+SLX.US,D,20101029,000000,44.867,45.644,44.867,45.629,144388,0
+SLX.US,D,20101101,000000,45.657,46.421,45.622,45.908,135759,0
+SLX.US,D,20101102,000000,46.463,46.983,46.463,46.876,432819,0
+SLX.US,D,20101103,000000,46.797,46.954,46.108,46.933,255968,0
+SLX.US,D,20101104,000000,47.816,48.734,47.696,48.685,354362,0
+SLX.US,D,20101105,000000,48.758,49.306,48.658,49.036,265627,0
+SLX.US,D,20101108,000000,48.636,48.927,48.451,48.857,562250,0
+SLX.US,D,20101109,000000,49.362,49.384,47.745,48.015,359837,0
+SLX.US,D,20101110,000000,48.031,48.479,47.311,48.437,389139,0
+SLX.US,D,20101111,000000,48.065,48.593,47.952,48.493,177428,0
+SLX.US,D,20101112,000000,47.639,48.13,46.983,47.29,135898,0
+SLX.US,D,20101115,000000,47.525,47.838,47.139,47.139,118472,0
+SLX.US,D,20101116,000000,46.321,46.527,45.387,45.872,834250,0
+SLX.US,D,20101117,000000,45.779,46.335,45.573,45.714,297546,0
+SLX.US,D,20101118,000000,46.898,47.162,46.655,46.948,445575,0
+SLX.US,D,20101119,000000,46.563,47.267,46.269,47.218,354583,0
+SLX.US,D,20101122,000000,46.855,47.126,46.264,47.126,317131,0
+SLX.US,D,20101123,000000,45.986,45.986,45.48,45.751,193305,0
+SLX.US,D,20101124,000000,46.108,46.569,46.108,46.557,188434,0
+SLX.US,D,20101126,000000,45.858,46.17,45.679,45.929,239220,0
+SLX.US,D,20101129,000000,45.707,46.079,44.996,45.957,118384,0
+SLX.US,D,20101130,000000,45.464,46.448,45.159,45.878,120266,0
+SLX.US,D,20101201,000000,46.826,47.532,46.826,47.532,198611,0
+SLX.US,D,20101202,000000,47.822,48.835,47.822,48.772,171680,0
+SLX.US,D,20101203,000000,48.75,49.461,48.621,49.427,151749,0
+SLX.US,D,20101206,000000,49.205,49.804,49.205,49.626,228624,0
+SLX.US,D,20101207,000000,50.587,50.98,49.762,49.774,416686,0
+SLX.US,D,20101208,000000,49.669,50.154,49.099,49.169,314917,0
+SLX.US,D,20101209,000000,49.718,49.876,49.198,49.505,381014,0
+SLX.US,D,20101210,000000,49.512,50.097,49.297,49.991,226525,0
+SLX.US,D,20101213,000000,50.488,51.473,50.488,51.009,225725,0
+SLX.US,D,20101214,000000,51.001,51.193,50.623,50.945,218935,0
+SLX.US,D,20101215,000000,50.715,51.022,50.225,50.332,217560,0
+SLX.US,D,20101216,000000,50.189,51.015,50.139,50.965,174633,0
+SLX.US,D,20101217,000000,50.808,51.807,50.808,51.607,114884,0
+SLX.US,D,20101220,000000,51.862,52.006,51.428,51.436,148006,0
+SLX.US,D,20101221,000000,51.862,52.782,51.862,52.533,465722,0
+SLX.US,D,20101222,000000,52.605,52.619,52.24,52.384,143356,0
+SLX.US,D,20101223,000000,51.301,51.607,51.25,51.372,119144,0
+SLX.US,D,20101227,000000,51.236,51.236,50.738,50.98,81136,0
+SLX.US,D,20101228,000000,51.1,51.1,50.779,50.85,75611,0
+SLX.US,D,20101229,000000,51.143,51.422,51.001,51.365,58357,0
+SLX.US,D,20101230,000000,51.514,51.906,51.458,51.599,61640,0
+SLX.US,D,20101231,000000,51.517,51.853,51.48,51.708,67972,0
+SLX.US,D,20110103,000000,52.006,52.962,52.006,52.597,173131,0
+SLX.US,D,20110104,000000,52.625,53.116,51.934,52.947,204648,0
+SLX.US,D,20110105,000000,52.433,53.16,52.077,52.996,124265,0
+SLX.US,D,20110106,000000,53.065,53.065,52.233,52.262,91657,0
+SLX.US,D,20110107,000000,52.212,52.541,51.179,51.693,93650,0
+SLX.US,D,20110110,000000,51.458,51.621,50.987,51.444,109143,0
+SLX.US,D,20110111,000000,51.856,52.682,51.856,52.583,87832,0
+SLX.US,D,20110112,000000,53.223,53.615,53.073,53.588,133592,0
+SLX.US,D,20110113,000000,53.636,53.714,52.704,52.782,84253,0
+SLX.US,D,20110114,000000,52.368,52.911,52.325,52.533,171389,0
+SLX.US,D,20110118,000000,52.661,53.366,52.547,53.266,74962,0
+SLX.US,D,20110119,000000,53.33,53.33,51.77,51.983,192665,0
+SLX.US,D,20110120,000000,51.394,51.492,50.695,51.492,156110,0
+SLX.US,D,20110121,000000,52.14,52.298,51.114,51.122,141286,0
+SLX.US,D,20110124,000000,51.514,52.384,51.344,51.998,103536,0
+SLX.US,D,20110125,000000,51.927,52.027,51.052,51.983,141686,0
+SLX.US,D,20110126,000000,52.433,53.865,52.397,53.794,3463668,0
+SLX.US,D,20110127,000000,53.786,53.986,52.433,52.711,327910,0
+SLX.US,D,20110128,000000,52.567,52.69,50.879,51.171,311242,0
+SLX.US,D,20110131,000000,51.619,51.948,51.437,51.925,198265,0
+SLX.US,D,20110201,000000,52.504,53.559,52.397,53.41,240850,0
+SLX.US,D,20110202,000000,53.366,54.037,53.145,53.396,139150,0
+SLX.US,D,20110203,000000,53.13,53.636,52.541,53.51,73742,0
+SLX.US,D,20110204,000000,53.602,53.702,52.556,53.173,45221,0
+SLX.US,D,20110207,000000,53.359,53.872,53.231,53.43,100503,0
+SLX.US,D,20110208,000000,53.986,54.072,53.43,53.894,172091,0
+SLX.US,D,20110209,000000,53.309,53.659,52.484,52.874,178509,0
+SLX.US,D,20110210,000000,52.183,53.208,52.169,53.073,127443,0
+SLX.US,D,20110211,000000,52.967,53.387,52.556,53.252,57332,0
+SLX.US,D,20110214,000000,53.215,54.309,53.215,54.214,203419,0
+SLX.US,D,20110215,000000,53.964,54.463,53.644,53.887,96739,0
+SLX.US,D,20110216,000000,54.113,54.5,53.894,54.399,131803,0
+SLX.US,D,20110218,000000,54.934,55.006,54.172,54.37,144893,0
+SLX.US,D,20110222,000000,53.444,53.915,51.877,51.877,349318,0
+SLX.US,D,20110223,000000,52.198,52.341,50.496,51.408,585851,0
+SLX.US,D,20110224,000000,51.408,52.012,50.723,51.507,123190,0
+SLX.US,D,20110225,000000,52.269,52.341,51.699,52.027,196691,0
+SLX.US,D,20110228,000000,52.433,52.84,52.169,52.547,148953,0
+SLX.US,D,20110301,000000,52.925,53.004,51.158,51.236,209675,0
+SLX.US,D,20110302,000000,51.029,52.169,51.029,51.818,90458,0
+SLX.US,D,20110303,000000,52.825,53.309,52.426,53.309,117478,0
+SLX.US,D,20110304,000000,53.372,53.372,52.262,52.704,125122,0
+SLX.US,D,20110307,000000,52.661,52.661,50.965,51.264,276553,0
+SLX.US,D,20110308,000000,50.965,51.756,50.324,51.344,191856,0
+SLX.US,D,20110309,000000,51.151,51.271,50.46,50.808,100886,0
+SLX.US,D,20110310,000000,49.867,49.867,49.064,49.176,218569,0
+SLX.US,D,20110311,000000,48.801,50.273,48.763,50.189,241640,0
+SLX.US,D,20110314,000000,50.189,50.758,49.855,50.686,258738,0
+SLX.US,D,20110315,000000,48.445,50.303,48.344,49.997,347798,0
+SLX.US,D,20110316,000000,50.281,50.41,48.273,48.792,278331,0
+SLX.US,D,20110317,000000,50.239,50.444,49.768,49.982,267374,0
+SLX.US,D,20110318,000000,50.752,51.015,50.103,50.317,197116,0
+SLX.US,D,20110321,000000,51.079,51.344,50.68,51.201,202288,0
+SLX.US,D,20110322,000000,50.73,51.072,50.509,50.86,150226,0
+SLX.US,D,20110323,000000,50.922,51.756,50.587,51.473,99778,0
+SLX.US,D,20110324,000000,52.035,52.055,51.213,51.983,112911,0
+SLX.US,D,20110325,000000,52.006,52.533,51.87,52.062,138481,0
+SLX.US,D,20110328,000000,52.183,52.498,51.834,51.891,171258,0
+SLX.US,D,20110329,000000,52.012,52.904,51.791,52.882,143212,0
+SLX.US,D,20110330,000000,53.43,53.481,52.754,53.28,158827,0
+SLX.US,D,20110331,000000,53.135,53.356,52.881,52.948,162470,0
+SLX.US,D,20110401,000000,53.415,53.496,52.718,53.173,121406,0
+SLX.US,D,20110404,000000,53.615,53.872,53.459,53.809,56835,0
+SLX.US,D,20110405,000000,53.809,54.426,53.545,54.099,95697,0
+SLX.US,D,20110406,000000,54.506,54.642,53.588,53.779,109482,0
+SLX.US,D,20110407,000000,53.452,54.001,53.165,53.195,179283,0
+SLX.US,D,20110408,000000,53.608,53.887,52.967,53.081,58542,0
+SLX.US,D,20110411,000000,53.081,53.353,52.233,52.526,101251,0
+SLX.US,D,20110412,000000,51.8,52.012,51.264,51.507,138946,0
+SLX.US,D,20110413,000000,52.162,52.162,50.888,51.229,157916,0
+SLX.US,D,20110414,000000,51.052,51.478,50.879,51.286,210756,0
+SLX.US,D,20110415,000000,51.093,51.458,50.823,51.458,148636,0
+SLX.US,D,20110418,000000,50.531,50.561,49.469,50.217,206011,0
+SLX.US,D,20110419,000000,50.496,51.365,50.496,51.344,141711,0
+SLX.US,D,20110420,000000,52.269,52.711,52.125,52.433,149556,0
+SLX.US,D,20110421,000000,52.776,52.904,52.484,52.632,213769,0
+SLX.US,D,20110425,000000,52.389,52.704,52.12,52.441,94416,0
+SLX.US,D,20110426,000000,52.583,53.052,52.312,52.803,84356,0
+SLX.US,D,20110427,000000,52.704,52.855,51.807,52.632,122718,0
+SLX.US,D,20110428,000000,52.484,52.69,52.098,52.397,71230,0
+SLX.US,D,20110429,000000,52.391,52.968,52.326,52.809,59526,0
+SLX.US,D,20110502,000000,53.018,53.081,51.906,52.012,81684,0
+SLX.US,D,20110503,000000,51.8,51.891,50.874,51.25,95106,0
+SLX.US,D,20110504,000000,51.109,51.122,49.867,50.211,122684,0
+SLX.US,D,20110505,000000,49.848,50.424,49.093,49.562,422915,0
+SLX.US,D,20110506,000000,50.324,50.531,49.391,49.661,230172,0
+SLX.US,D,20110509,000000,49.675,50.609,49.512,50.382,163085,0
+SLX.US,D,20110510,000000,50.637,50.865,50.261,50.831,122692,0
+SLX.US,D,20110511,000000,50.246,50.246,48.952,49.156,133786,0
+SLX.US,D,20110512,000000,48.779,49.618,48.381,49.312,79027,0
+SLX.US,D,20110513,000000,49.306,49.356,48.045,48.273,128659,0
+SLX.US,D,20110516,000000,48.015,49.263,48.015,48.073,90037,0
+SLX.US,D,20110517,000000,47.866,48.358,47.517,48.186,178211,0
+SLX.US,D,20110518,000000,48.358,49.027,48.158,48.908,62874,0
+SLX.US,D,20110519,000000,48.952,49.05,48.337,48.643,72651,0
+SLX.US,D,20110520,000000,48.486,48.486,47.696,47.874,120656,0
+SLX.US,D,20110523,000000,47.012,47.339,46.683,47.239,287591,0
+SLX.US,D,20110524,000000,47.639,48.222,47.517,47.689,226338,0
+SLX.US,D,20110525,000000,47.589,48.244,47.49,48.023,158139,0
+SLX.US,D,20110526,000000,48.122,48.608,47.794,48.516,168451,0
+SLX.US,D,20110527,000000,49.008,49.362,48.908,49.133,127158,0
+SLX.US,D,20110531,000000,49.84,49.855,48.878,49.548,180387,0
+SLX.US,D,20110601,000000,49.427,49.427,48.122,48.228,100302,0
+SLX.US,D,20110602,000000,48.102,48.65,47.831,48.508,179428,0
+SLX.US,D,20110603,000000,47.554,48.351,47.511,47.822,118337,0
+SLX.US,D,20110606,000000,47.895,48.053,47.147,47.274,105991,0
+SLX.US,D,20110607,000000,47.696,48.158,47.554,47.581,84591,0
+SLX.US,D,20110608,000000,47.511,47.624,46.905,47.063,101967,0
+SLX.US,D,20110609,000000,47.168,47.809,47.076,47.574,106401,0
+SLX.US,D,20110610,000000,47.296,47.561,46.775,47.048,114307,0
+SLX.US,D,20110613,000000,46.898,47.084,46.114,46.485,114798,0
+SLX.US,D,20110614,000000,47.154,47.54,46.94,47.368,68855,0
+SLX.US,D,20110615,000000,46.627,46.963,46.022,46.222,191305,0
+SLX.US,D,20110616,000000,46.128,46.185,45.06,45.664,115381,0
+SLX.US,D,20110617,000000,46.17,46.17,45.401,45.644,66672,0
+SLX.US,D,20110620,000000,45.431,46.15,45.401,45.937,60005,0
+SLX.US,D,20110621,000000,46.527,47.253,46.527,47.105,124138,0
+SLX.US,D,20110622,000000,46.933,47.574,46.926,46.933,105874,0
+SLX.US,D,20110623,000000,46.15,46.898,45.751,46.819,177989,0
+SLX.US,D,20110624,000000,47.055,47.346,46.518,46.648,74479,0
+SLX.US,D,20110627,000000,46.527,46.983,46.222,46.848,48355,0
+SLX.US,D,20110628,000000,47.069,47.888,47.069,47.874,67878,0
+SLX.US,D,20110629,000000,48.179,48.952,47.987,48.663,160392,0
+SLX.US,D,20110630,000000,49.03,49.438,48.855,49.225,85546,0
+SLX.US,D,20110701,000000,49.32,50.217,48.964,50.055,97042,0
+SLX.US,D,20110705,000000,50.055,50.055,49.584,49.675,100468,0
+SLX.US,D,20110706,000000,49.406,49.532,48.943,49.34,343104,0
+SLX.US,D,20110707,000000,50.068,50.382,49.912,50.182,54047,0
+SLX.US,D,20110708,000000,49.433,49.675,49.156,49.64,59934,0
+SLX.US,D,20110711,000000,48.792,48.801,48.087,48.194,165375,0
+SLX.US,D,20110712,000000,47.831,48.465,47.774,47.774,390302,0
+SLX.US,D,20110713,000000,48.173,49.113,47.966,48.409,94702,0
+SLX.US,D,20110714,000000,48.537,48.75,47.426,47.54,129735,0
+SLX.US,D,20110715,000000,47.774,48.194,47.483,48.194,45773,0
+SLX.US,D,20110718,000000,47.646,47.703,47.154,47.233,51667,0
+SLX.US,D,20110719,000000,47.723,48.301,47.696,48.301,130649,0
+SLX.US,D,20110720,000000,48.422,48.516,48.13,48.337,31224,0
+SLX.US,D,20110721,000000,48.602,49.376,48.429,49.356,83518,0
+SLX.US,D,20110722,000000,49.448,49.448,48.985,49.291,54582,0
+SLX.US,D,20110725,000000,48.814,49.205,48.734,48.993,97645,0
+SLX.US,D,20110726,000000,48.857,48.857,47.952,48.08,49655,0
+SLX.US,D,20110727,000000,47.91,47.91,46.826,46.976,54243,0
+SLX.US,D,20110728,000000,46.79,47.325,46.557,46.563,79837,0
+SLX.US,D,20110729,000000,46.222,46.826,45.773,46.64,106795,0
+SLX.US,D,20110801,000000,47.168,47.361,45.786,46.213,95832,0
+SLX.US,D,20110802,000000,45.721,46.027,44.474,44.568,80214,0
+SLX.US,D,20110803,000000,44.469,44.596,43,44.19,107824,0
+SLX.US,D,20110804,000000,42.792,42.792,40.564,40.593,347050,0
+SLX.US,D,20110805,000000,41.298,41.518,38.47,40.029,149723,0
+SLX.US,D,20110808,000000,37.75,38.299,35.415,35.415,217474,0
+SLX.US,D,20110809,000000,36.861,37.956,35.62,37.935,198840,0
+SLX.US,D,20110810,000000,36.711,37.394,35.898,35.969,205736,0
+SLX.US,D,20110811,000000,36.461,38.47,36.077,38.065,181501,0
+SLX.US,D,20110812,000000,38.853,39.139,38.178,38.684,439204,0
+SLX.US,D,20110815,000000,39.104,39.837,39.104,39.746,115449,0
+SLX.US,D,20110816,000000,39.182,39.603,38.641,38.796,204801,0
+SLX.US,D,20110817,000000,39.255,39.575,38.67,39.048,145760,0
+SLX.US,D,20110818,000000,37.394,37.394,36.083,36.346,228352,0
+SLX.US,D,20110819,000000,35.834,37.132,35.586,35.643,241137,0
+SLX.US,D,20110822,000000,36.866,36.866,35.384,35.407,138376,0
+SLX.US,D,20110823,000000,35.62,36.953,35.415,36.953,131784,0
+SLX.US,D,20110824,000000,36.853,37.386,36.367,37.202,146464,0
+SLX.US,D,20110825,000000,37.344,37.616,36.232,36.354,186132,0
+SLX.US,D,20110826,000000,36.197,37.515,35.47,37.515,145816,0
+SLX.US,D,20110829,000000,38.042,39.118,38.042,39.111,99390,0
+SLX.US,D,20110830,000000,38.67,39.582,38.456,39.331,172567,0
+SLX.US,D,20110831,000000,39.905,40.431,39.417,39.855,100741,0
+SLX.US,D,20110901,000000,39.845,40.144,39.218,39.246,260935,0
+SLX.US,D,20110902,000000,38.081,38.228,37.395,37.732,36710,0
+SLX.US,D,20110906,000000,36.218,36.896,35.82,36.881,147189,0
+SLX.US,D,20110907,000000,37.935,38.733,37.601,38.69,206965,0
+SLX.US,D,20110908,000000,38.256,38.748,37.843,38.035,163553,0
+SLX.US,D,20110909,000000,37.187,37.351,36.24,36.438,118600,0
+SLX.US,D,20110912,000000,35.84,36.475,35.185,36.204,161019,0
+SLX.US,D,20110913,000000,36.261,37.011,35.955,36.78,122277,0
+SLX.US,D,20110914,000000,36.974,37.629,35.991,37.153,139157,0
+SLX.US,D,20110915,000000,37.878,38.264,37.479,38.136,141345,0
+SLX.US,D,20110916,000000,38.299,38.698,37.529,37.759,46138,0
+SLX.US,D,20110919,000000,36.54,37.039,36.048,36.846,65641,0
+SLX.US,D,20110920,000000,36.953,37.132,36.005,36.019,69452,0
+SLX.US,D,20110921,000000,35.907,35.907,34.032,34.067,513697,0
+SLX.US,D,20110922,000000,32.478,32.671,30.84,31.304,470608,0
+SLX.US,D,20110923,000000,31.038,31.937,30.961,31.588,210383,0
+SLX.US,D,20110926,000000,31.803,32.457,30.91,32.457,228445,0
+SLX.US,D,20110927,000000,33.597,34.316,33.163,33.384,107397,0
+SLX.US,D,20110928,000000,33.548,33.548,31.788,31.851,249451,0
+SLX.US,D,20110929,000000,32.77,32.807,31.346,32.114,295262,0
+SLX.US,D,20110930,000000,31.348,31.582,30.745,30.802,215334,0
+SLX.US,D,20111003,000000,30.613,30.961,29.172,29.172,326326,0
+SLX.US,D,20111004,000000,28.811,30.15,28.155,30.114,322127,0
+SLX.US,D,20111005,000000,30.363,31.431,29.92,31.352,261789,0
+SLX.US,D,20111006,000000,31.667,32.77,31.474,32.77,391266,0
+SLX.US,D,20111007,000000,33.092,33.214,31.695,31.959,178541,0
+SLX.US,D,20111010,000000,32.926,33.839,32.926,33.839,302546,0
+SLX.US,D,20111011,000000,33.277,34.089,33.092,33.925,176798,0
+SLX.US,D,20111012,000000,34.552,35.492,34.523,34.908,474298,0
+SLX.US,D,20111013,000000,34.346,34.878,33.739,34.688,220663,0
+SLX.US,D,20111014,000000,35.407,35.62,34.936,35.449,138245,0
+SLX.US,D,20111017,000000,35.094,35.165,33.527,33.575,184967,0
+SLX.US,D,20111018,000000,33.318,34.721,32.707,34.523,268420,0
+SLX.US,D,20111019,000000,34.096,34.21,33.02,33.126,125256,0
+SLX.US,D,20111020,000000,32.92,33.389,32.378,33.214,231681,0
+SLX.US,D,20111021,000000,33.862,34.516,33.831,34.331,128803,0
+SLX.US,D,20111024,000000,34.702,36.512,34.702,36.391,282010,0
+SLX.US,D,20111025,000000,35.877,36.069,34.928,34.971,206958,0
+SLX.US,D,20111026,000000,35.877,36.155,34.829,36.005,201597,0
+SLX.US,D,20111027,000000,38.156,39.795,37.778,39.282,395502,0
+SLX.US,D,20111028,000000,38.818,40.122,38.6,40.045,140131,0
+SLX.US,D,20111031,000000,38.388,38.579,37.643,37.643,54141,0
+SLX.US,D,20111101,000000,36.019,36.98,35.435,36.255,87113,0
+SLX.US,D,20111102,000000,37.211,37.715,36.766,37.471,99074,0
+SLX.US,D,20111103,000000,38.077,38.57,37.211,38.413,78480,0
+SLX.US,D,20111104,000000,37.907,38.95,37.6,38.752,73339,0
+SLX.US,D,20111107,000000,38.796,39.147,38.143,38.812,102825,0
+SLX.US,D,20111108,000000,39.255,39.302,38.363,39.175,153361,0
+SLX.US,D,20111109,000000,37.665,37.829,36.611,36.696,179262,0
+SLX.US,D,20111110,000000,37.373,37.544,36.574,37.024,123881,0
+SLX.US,D,20111111,000000,37.671,38.578,37.671,38.285,213577,0
+SLX.US,D,20111114,000000,38.001,38.214,37.586,37.993,234492,0
+SLX.US,D,20111115,000000,37.787,38.619,37.565,38.319,82760,0
+SLX.US,D,20111116,000000,37.693,38.277,37.266,37.308,212742,0
+SLX.US,D,20111117,000000,37.429,37.565,35.643,35.884,127573,0
+SLX.US,D,20111118,000000,36.324,36.339,35.6,35.798,53846,0
+SLX.US,D,20111121,000000,34.573,34.693,33.825,34.444,132783,0
+SLX.US,D,20111122,000000,34.197,34.622,33.619,33.996,108325,0
+SLX.US,D,20111123,000000,33.357,33.377,32.322,32.343,186918,0
+SLX.US,D,20111125,000000,32.18,32.671,32.059,32.129,60019,0
+SLX.US,D,20111128,000000,34.01,34.268,33.404,33.705,75597,0
+SLX.US,D,20111129,000000,33.389,33.946,33.285,33.455,61655,0
+SLX.US,D,20111130,000000,35.463,36.411,35.448,36.411,197536,0
+SLX.US,D,20111201,000000,36.318,36.861,35.998,36.282,148442,0
+SLX.US,D,20111202,000000,36.938,37.182,36.361,36.512,97721,0
+SLX.US,D,20111205,000000,37.451,37.778,37.016,37.351,153833,0
+SLX.US,D,20111206,000000,37.04,37.542,36.696,37.156,66735,0
+SLX.US,D,20111207,000000,37.046,37.046,36.484,36.826,43256,0
+SLX.US,D,20111208,000000,36.33,36.44,35.127,35.136,108933,0
+SLX.US,D,20111209,000000,35.433,36.345,35.391,36.207,120977,0
+SLX.US,D,20111212,000000,35.421,35.421,34.367,34.744,92168,0
+SLX.US,D,20111213,000000,34.922,35.384,33.739,33.911,81445,0
+SLX.US,D,20111214,000000,33.59,33.903,33.069,33.362,63206,0
+SLX.US,D,20111215,000000,33.911,33.946,33.22,33.357,87980,0
+SLX.US,D,20111216,000000,33.859,34.224,33.581,33.859,47620,0
+SLX.US,D,20111219,000000,33.767,33.839,32.506,32.55,114323,0
+SLX.US,D,20111220,000000,33.711,34.41,33.711,34.323,118601,0
+SLX.US,D,20111221,000000,34.268,34.416,33.711,34.268,52811,0
+SLX.US,D,20111222,000000,34.508,35.083,34.479,34.929,63294,0
+SLX.US,D,20111223,000000,35.136,35.142,34.821,35.083,39607,0
+SLX.US,D,20111227,000000,34.997,35.26,34.929,34.967,32400,0
+SLX.US,D,20111228,000000,34.973,34.973,33.974,33.998,107085,0
+SLX.US,D,20111229,000000,33.924,34.516,33.924,34.42,67736,0
+SLX.US,D,20111230,000000,34.457,34.799,34.436,34.683,57670,0
+SLX.US,D,20120103,000000,36.062,36.871,36.062,36.689,88365,0
+SLX.US,D,20120104,000000,36.396,37.141,36.279,36.871,85005,0
+SLX.US,D,20120105,000000,36.293,36.82,36.002,36.6,168816,0
+SLX.US,D,20120106,000000,36.783,36.783,36.126,36.293,49502,0
+SLX.US,D,20120109,000000,36.58,36.754,36.216,36.338,70042,0
+SLX.US,D,20120110,000000,37.295,37.716,37.295,37.475,53919,0
+SLX.US,D,20120111,000000,37.468,38.09,37.374,38.016,209033,0
+SLX.US,D,20120112,000000,38.321,38.526,37.856,38.454,194372,0
+SLX.US,D,20120113,000000,37.871,37.871,37.105,37.608,76291,0
+SLX.US,D,20120117,000000,38.404,38.788,38.271,38.388,61158,0
+SLX.US,D,20120118,000000,38.446,39.343,38.446,39.3,60372,0
+SLX.US,D,20120119,000000,39.387,39.933,39.387,39.688,134951,0
+SLX.US,D,20120120,000000,39.628,39.855,39.49,39.628,54301,0
+SLX.US,D,20120123,000000,39.913,40.394,39.752,40.029,88248,0
+SLX.US,D,20120124,000000,39.643,40.239,39.255,40.225,387755,0
+SLX.US,D,20120125,000000,39.839,41.161,39.73,41.021,145293,0
+SLX.US,D,20120126,000000,41.561,41.765,40.46,40.687,113256,0
+SLX.US,D,20120127,000000,40.32,40.957,40.32,40.824,35668,0
+SLX.US,D,20120130,000000,40.109,40.488,39.643,40.239,76016,0
+SLX.US,D,20120131,000000,40.831,40.977,39.847,40.292,40818,0
+SLX.US,D,20120201,000000,41.051,41.685,40.788,41.298,108395,0
+SLX.US,D,20120202,000000,41.583,41.999,41.393,41.48,163634,0
+SLX.US,D,20120203,000000,42.058,42.698,42.058,42.481,106439,0
+SLX.US,D,20120206,000000,42.028,42.29,41.83,42.131,80056,0
+SLX.US,D,20120207,000000,42.189,42.232,41.511,41.977,42258,0
+SLX.US,D,20120208,000000,42.452,42.56,41.896,41.955,43203,0
+SLX.US,D,20120209,000000,41.861,42.014,41.43,41.875,397567,0
+SLX.US,D,20120210,000000,40.918,40.957,40.431,40.599,564687,0
+SLX.US,D,20120213,000000,41.348,41.357,40.831,41.161,482540,0
+SLX.US,D,20120214,000000,40.708,40.708,39.855,40.277,288467,0
+SLX.US,D,20120215,000000,40.35,40.35,39.365,39.496,116778,0
+SLX.US,D,20120216,000000,39.206,40.342,38.95,40.342,119172,0
+SLX.US,D,20120217,000000,40.759,40.772,39.905,40.117,51627,0
+SLX.US,D,20120221,000000,40.328,40.964,40.328,40.518,113526,0
+SLX.US,D,20120222,000000,40.431,40.431,39.804,39.861,181657,0
+SLX.US,D,20120223,000000,39.855,40.154,39.461,40.131,114308,0
+SLX.US,D,20120224,000000,40.191,40.772,40.175,40.533,226419,0
+SLX.US,D,20120227,000000,40.117,40.4,39.752,40.283,112080,0
+SLX.US,D,20120228,000000,40.335,40.664,40.154,40.539,378357,0
+SLX.US,D,20120229,000000,40.751,41.051,39.796,39.861,101949,0
+SLX.US,D,20120301,000000,40.191,40.744,40.131,40.488,136431,0
+SLX.US,D,20120302,000000,40.415,40.635,40.029,40.263,92814,0
+SLX.US,D,20120305,000000,39.941,39.957,38.935,39.075,131153,0
+SLX.US,D,20120306,000000,37.928,37.942,37.28,37.492,141231,0
+SLX.US,D,20120307,000000,37.569,37.703,37.185,37.622,85117,0
+SLX.US,D,20120308,000000,38.285,38.388,37.871,38.285,61989,0
+SLX.US,D,20120309,000000,38.22,38.883,38.118,38.564,50261,0
+SLX.US,D,20120312,000000,38.365,38.752,37.972,38.096,33951,0
+SLX.US,D,20120313,000000,38.277,39.511,38.257,39.511,99193,0
+SLX.US,D,20120314,000000,39.387,39.876,39.118,39.54,77102,0
+SLX.US,D,20120315,000000,39.665,40.239,39.519,40.182,65200,0
+SLX.US,D,20120316,000000,40.48,40.635,40.263,40.431,53486,0
+SLX.US,D,20120319,000000,40.386,41.393,40.386,41.001,140332,0
+SLX.US,D,20120320,000000,40.175,40.175,39.525,40.154,76960,0
+SLX.US,D,20120321,000000,40.117,40.117,39.387,39.622,124647,0
+SLX.US,D,20120322,000000,38.853,38.862,38.024,38.292,110401,0
+SLX.US,D,20120323,000000,38.184,38.971,38.169,38.941,223393,0
+SLX.US,D,20120326,000000,39.387,39.417,38.941,39.417,124878,0
+SLX.US,D,20120327,000000,39.387,39.818,39.002,39.075,18731,0
+SLX.US,D,20120328,000000,38.95,38.95,37.788,38.184,182571,0
+SLX.US,D,20120329,000000,37.848,38.614,37.535,38.608,52206,0
+SLX.US,D,20120330,000000,39.03,39.03,38.345,38.68,82377,0
+SLX.US,D,20120402,000000,38.571,39.831,38.468,39.461,58217,0
+SLX.US,D,20120403,000000,39.482,39.482,38.507,38.853,27549,0
+SLX.US,D,20120404,000000,38.169,38.169,37.724,37.891,47603,0
+SLX.US,D,20120405,000000,37.703,38.36,37.526,37.71,13023,0
+SLX.US,D,20120409,000000,36.856,37.475,36.856,37.352,42425,0
+SLX.US,D,20120410,000000,37.098,37.243,36.271,36.433,84498,0
+SLX.US,D,20120411,000000,37.433,37.468,36.886,36.921,176960,0
+SLX.US,D,20120412,000000,37.448,38.817,37.424,38.71,80268,0
+SLX.US,D,20120413,000000,38.417,38.417,37.761,37.899,41267,0
+SLX.US,D,20120416,000000,38.345,38.534,37.681,37.863,27716,0
+SLX.US,D,20120417,000000,38.365,38.891,38.352,38.557,48323,0
+SLX.US,D,20120418,000000,38.315,38.71,38.214,38.271,24799,0
+SLX.US,D,20120419,000000,38.345,38.345,37.38,37.6,31146,0
+SLX.US,D,20120420,000000,38.008,38.038,37.629,37.651,11798,0
+SLX.US,D,20120423,000000,36.652,36.856,36.251,36.775,190846,0
+SLX.US,D,20120424,000000,36.98,37.38,36.63,37.075,39620,0
+SLX.US,D,20120425,000000,37.826,38.06,37.577,37.978,48521,0
+SLX.US,D,20120426,000000,37.521,38.14,37.454,38.111,71344,0
+SLX.US,D,20120427,000000,38.277,38.345,37.891,38.096,99234,0
+SLX.US,D,20120430,000000,37.957,37.987,37.521,37.71,75468,0
+SLX.US,D,20120501,000000,37.739,38.571,37.739,38.14,98860,0
+SLX.US,D,20120502,000000,37.594,37.746,37.389,37.703,215254,0
+SLX.US,D,20120503,000000,37.374,37.615,36.826,36.988,54393,0
+SLX.US,D,20120504,000000,36.469,36.551,35.669,35.814,193600,0
+SLX.US,D,20120507,000000,35.653,35.959,35.412,35.88,53375,0
+SLX.US,D,20120508,000000,35.347,35.419,34.522,35.201,59442,0
+SLX.US,D,20120509,000000,34.436,35.448,34.274,35.012,91897,0
+SLX.US,D,20120510,000000,35.741,35.769,34.959,35.136,26763,0
+SLX.US,D,20120511,000000,34.604,35.391,34.604,34.734,140563,0
+SLX.US,D,20120514,000000,33.954,34.216,33.872,33.974,30745,0
+SLX.US,D,20120515,000000,33.954,33.989,32.828,32.853,86830,0
+SLX.US,D,20120516,000000,33.107,33.398,32.167,32.173,48749,0
+SLX.US,D,20120517,000000,32.167,32.167,31.13,31.16,127025,0
+SLX.US,D,20120518,000000,31.299,31.467,30.627,30.715,89108,0
+SLX.US,D,20120521,000000,31.066,32.042,31.066,31.963,191242,0
+SLX.US,D,20120522,000000,32.084,32.48,31.436,31.642,103004,0
+SLX.US,D,20120523,000000,31.217,31.852,30.634,31.811,131245,0
+SLX.US,D,20120524,000000,31.874,31.874,31,31.401,96982,0
+SLX.US,D,20120525,000000,31.299,31.473,31.13,31.241,94987,0
+SLX.US,D,20120529,000000,31.947,32.37,31.722,32.144,105024,0
+SLX.US,D,20120530,000000,31.561,31.561,31.109,31.13,113667,0
+SLX.US,D,20120531,000000,31.138,31.138,30.167,30.598,216766,0
+SLX.US,D,20120601,000000,29.883,30.232,29.847,29.869,181482,0
+SLX.US,D,20120604,000000,29.949,30.059,29.321,29.861,206567,0
+SLX.US,D,20120605,000000,29.883,30.305,29.811,30.095,91790,0
+SLX.US,D,20120606,000000,30.489,31.182,30.489,31.079,67159,0
+SLX.US,D,20120607,000000,32.138,32.531,31.473,31.517,159678,0
+SLX.US,D,20120608,000000,31.116,31.173,30.665,31.087,117619,0
+SLX.US,D,20120611,000000,31.408,31.568,30.037,30.037,142712,0
+SLX.US,D,20120612,000000,30.329,30.627,30.028,30.627,93432,0
+SLX.US,D,20120613,000000,30.32,30.723,30.125,30.32,77562,0
+SLX.US,D,20120614,000000,30.257,30.817,30.13,30.78,78268,0
+SLX.US,D,20120615,000000,31.035,31.568,30.824,31.509,73277,0
+SLX.US,D,20120618,000000,31.042,31.467,31.042,31.393,90420,0
+SLX.US,D,20120619,000000,31.597,32.641,31.568,32.509,75138,0
+SLX.US,D,20120620,000000,32.612,33.057,32.384,32.661,120014,0
+SLX.US,D,20120621,000000,32.538,32.538,31.079,31.095,86073,0
+SLX.US,D,20120622,000000,31.561,31.561,30.78,30.934,60276,0
+SLX.US,D,20120625,000000,30.416,30.445,29.897,30.102,72923,0
+SLX.US,D,20120626,000000,30.262,30.679,29.957,30.503,71825,0
+SLX.US,D,20120627,000000,30.358,30.948,30.27,30.853,60007,0
+SLX.US,D,20120628,000000,30.438,31.035,30.277,31,95608,0
+SLX.US,D,20120629,000000,32.211,32.522,32.153,32.509,100376,0
+SLX.US,D,20120702,000000,32.661,32.707,32.276,32.661,71650,0
+SLX.US,D,20120703,000000,32.931,33.828,32.931,33.668,105050,0
+SLX.US,D,20120705,000000,33.268,33.836,33.151,33.523,185309,0
+SLX.US,D,20120706,000000,33.013,33.013,32.509,32.771,47289,0
+SLX.US,D,20120709,000000,32.493,32.502,32.196,32.341,112294,0
+SLX.US,D,20120710,000000,32.707,32.873,31.642,31.788,71843,0
+SLX.US,D,20120711,000000,32.08,32.123,31.684,31.831,29214,0
+SLX.US,D,20120712,000000,31.363,31.677,30.795,31.458,123783,0
+SLX.US,D,20120713,000000,31.737,32.181,31.737,32.08,129549,0
+SLX.US,D,20120716,000000,31.97,31.97,31.422,31.663,46614,0
+SLX.US,D,20120717,000000,32.02,32.02,31.284,31.744,26497,0
+SLX.US,D,20120718,000000,31.422,32.093,31.363,31.94,131510,0
+SLX.US,D,20120719,000000,32.051,32.392,32.02,32.261,52009,0
+SLX.US,D,20120720,000000,31.611,31.766,31.275,31.341,73779,0
+SLX.US,D,20120723,000000,30.459,30.634,30.111,30.546,75792,0
+SLX.US,D,20120724,000000,30.853,30.853,29.561,29.847,160478,0
+SLX.US,D,20120725,000000,30.212,30.212,29.467,29.488,24031,0
+SLX.US,D,20120726,000000,29.985,29.985,29.308,29.925,17317,0
+SLX.US,D,20120727,000000,30.305,31.415,30.205,31.188,31644,0
+SLX.US,D,20120730,000000,31.095,31.226,30.874,31.203,9546,0
+SLX.US,D,20120731,000000,31.458,31.817,31.319,31.504,44994,0
+SLX.US,D,20120801,000000,31.758,31.999,31.393,31.509,37170,0
+SLX.US,D,20120802,000000,30.962,31.473,30.438,30.715,112781,0
+SLX.US,D,20120803,000000,31.626,32.196,31.626,31.882,124079,0
+SLX.US,D,20120806,000000,32.138,32.975,32.138,32.648,94934,0
+SLX.US,D,20120807,000000,32.99,33.312,32.968,33.013,26688,0
+SLX.US,D,20120808,000000,33.064,33.42,33.064,33.317,47763,0
+SLX.US,D,20120809,000000,33.341,33.799,33.341,33.596,92989,0
+SLX.US,D,20120810,000000,33.523,33.799,33.189,33.713,214303,0
+SLX.US,D,20120813,000000,33.611,33.676,33.026,33.275,379942,0
+SLX.US,D,20120814,000000,33.42,33.552,32.795,32.916,105569,0
+SLX.US,D,20120815,000000,32.801,32.801,32.314,32.641,44480,0
+SLX.US,D,20120816,000000,32.975,33.391,32.707,33.261,40096,0
+SLX.US,D,20120817,000000,33.317,33.406,33.057,33.086,79596,0
+SLX.US,D,20120820,000000,32.939,33.166,32.707,33.137,62473,0
+SLX.US,D,20120821,000000,33.485,33.865,33.034,33.122,55336,0
+SLX.US,D,20120822,000000,33.064,33.195,32.612,33.116,66987,0
+SLX.US,D,20120823,000000,32.902,32.902,32.187,32.203,122095,0
+SLX.US,D,20120824,000000,31.963,32.027,31.539,31.845,162018,0
+SLX.US,D,20120827,000000,31.999,31.999,31.488,31.523,55363,0
+SLX.US,D,20120828,000000,31.363,31.568,31.256,31.314,45829,0
+SLX.US,D,20120829,000000,31.241,31.241,30.642,30.809,66956,0
+SLX.US,D,20120830,000000,30.627,30.634,30.175,30.232,43615,0
+SLX.US,D,20120831,000000,30.773,30.817,30.416,30.665,44952,0
+SLX.US,D,20120904,000000,30.532,30.562,29.941,30.125,62202,0
+SLX.US,D,20120905,000000,30.125,30.315,29.999,30.218,156548,0
+SLX.US,D,20120906,000000,30.634,31.401,30.598,31.341,210313,0
+SLX.US,D,20120907,000000,31.803,33.159,31.803,33.07,100354,0
+SLX.US,D,20120910,000000,33.05,33.391,32.685,32.735,107453,0
+SLX.US,D,20120911,000000,32.757,33.529,32.757,33.457,37651,0
+SLX.US,D,20120912,000000,33.75,33.836,33.122,33.5,124051,0
+SLX.US,D,20120913,000000,33.552,35.012,33.225,34.756,141308,0
+SLX.US,D,20120914,000000,35.463,36.271,35.463,35.726,135920,0
+SLX.US,D,20120917,000000,35.15,35.287,34.573,34.662,414590,0
+SLX.US,D,20120918,000000,34.647,34.662,34.129,34.427,401165,0
+SLX.US,D,20120919,000000,34.427,34.633,34.202,34.311,70738,0
+SLX.US,D,20120920,000000,33.966,34.085,33.348,33.998,178565,0
+SLX.US,D,20120921,000000,34.268,34.297,33.603,33.603,130824,0
+SLX.US,D,20120924,000000,33.203,33.428,32.99,33.29,76568,0
+SLX.US,D,20120925,000000,33.37,33.529,32.24,32.268,162514,0
+SLX.US,D,20120926,000000,31.933,32.502,31.626,32.261,134054,0
+SLX.US,D,20120927,000000,32.538,32.612,32.093,32.517,63120,0
+SLX.US,D,20120928,000000,32.1,32.253,31.874,31.999,340415,0
+SLX.US,D,20121001,000000,32.37,32.728,32.013,32.144,48554,0
+SLX.US,D,20121002,000000,32.493,32.517,31.729,31.94,53714,0
+SLX.US,D,20121003,000000,31.97,31.999,31.582,31.692,99954,0
+SLX.US,D,20121004,000000,31.663,32.435,31.663,32.173,80999,0
+SLX.US,D,20121005,000000,32.765,32.765,32.057,32.138,99738,0
+SLX.US,D,20121008,000000,31.86,32.553,31.729,32.458,97443,0
+SLX.US,D,20121009,000000,32.604,33.05,32.435,32.502,178216,0
+SLX.US,D,20121010,000000,32.582,32.625,31.985,32.08,75578,0
+SLX.US,D,20121011,000000,32.444,32.858,32.341,32.676,154334,0
+SLX.US,D,20121012,000000,32.517,32.714,32.153,32.246,80732,0
+SLX.US,D,20121015,000000,32.196,32.625,32.006,32.588,45416,0
+SLX.US,D,20121016,000000,32.801,33.523,32.801,33.471,130720,0
+SLX.US,D,20121017,000000,33.836,34.317,33.662,34.179,52976,0
+SLX.US,D,20121018,000000,34.063,34.522,33.799,34.347,165923,0
+SLX.US,D,20121019,000000,34.427,34.427,33.537,33.559,29769,0
+SLX.US,D,20121022,000000,33.779,34.115,33.529,33.924,39324,0
+SLX.US,D,20121023,000000,33.151,33.284,32.757,33.034,159094,0
+SLX.US,D,20121024,000000,33.189,33.203,32.582,32.618,70744,0
+SLX.US,D,20121025,000000,32.947,33.005,32.531,32.822,68293,0
+SLX.US,D,20121026,000000,32.816,33.042,32.314,32.444,55390,0
+SLX.US,D,20121031,000000,32.676,32.691,32.167,32.187,25906,0
+SLX.US,D,20121101,000000,32.319,33.434,32.319,33.406,45555,0
+SLX.US,D,20121102,000000,33.611,33.851,32.691,32.765,28600,0
+SLX.US,D,20121105,000000,32.691,33.107,32.655,32.882,85995,0
+SLX.US,D,20121106,000000,33.078,33.879,33.078,33.692,147233,0
+SLX.US,D,20121107,000000,33.261,33.471,32.48,32.699,118896,0
+SLX.US,D,20121108,000000,32.721,32.837,32.02,32.084,88932,0
+SLX.US,D,20121109,000000,31.788,32.795,31.78,32.231,70745,0
+SLX.US,D,20121112,000000,32.407,32.48,32.196,32.282,142992,0
+SLX.US,D,20121113,000000,31.897,32.253,31.803,31.913,89609,0
+SLX.US,D,20121114,000000,31.94,31.94,31.16,31.263,67247,0
+SLX.US,D,20121115,000000,31.247,31.467,30.787,30.939,54212,0
+SLX.US,D,20121116,000000,30.802,31.066,30.371,30.867,158216,0
+SLX.US,D,20121119,000000,31.481,31.722,31.408,31.642,54087,0
+SLX.US,D,20121120,000000,31.452,31.539,31.138,31.299,36487,0
+SLX.US,D,20121121,000000,31.29,31.575,31.102,31.488,59056,0
+SLX.US,D,20121123,000000,31.737,32.006,31.714,31.999,43847,0
+SLX.US,D,20121126,000000,31.874,31.963,31.611,31.94,46302,0
+SLX.US,D,20121127,000000,31.933,32.042,31.443,31.467,91759,0
+SLX.US,D,20121128,000000,31.263,31.874,30.926,31.867,51202,0
+SLX.US,D,20121129,000000,32.24,32.466,32.006,32.341,64759,0
+SLX.US,D,20121130,000000,32.314,32.444,32.072,32.187,24969,0
+SLX.US,D,20121203,000000,32.509,32.509,31.913,31.925,42176,0
+SLX.US,D,20121204,000000,31.999,32.332,31.999,32.129,25139,0
+SLX.US,D,20121205,000000,32.655,32.801,32.332,32.661,79236,0
+SLX.US,D,20121206,000000,32.858,32.858,32.472,32.714,34402,0
+SLX.US,D,20121207,000000,32.91,33.078,32.742,32.947,38010,0
+SLX.US,D,20121210,000000,32.99,33.485,32.961,33.414,44723,0
+SLX.US,D,20121211,000000,33.552,33.96,33.537,33.931,50910,0
+SLX.US,D,20121212,000000,34.12,34.311,33.799,33.828,76277,0
+SLX.US,D,20121213,000000,33.821,34.282,33.757,33.938,49102,0
+SLX.US,D,20121214,000000,34.135,34.777,34.135,34.647,91471,0
+SLX.US,D,20121217,000000,34.923,35.15,34.813,35.047,64649,0
+SLX.US,D,20121218,000000,35.179,36.01,35.179,35.996,257475,0
+SLX.US,D,20121219,000000,36.039,36.15,35.791,35.807,174313,0
+SLX.US,D,20121220,000000,35.886,36.039,35.639,36.002,127203,0
+SLX.US,D,20121221,000000,35.367,35.484,34.967,35.412,164275,0
+SLX.US,D,20121224,000000,35.349,35.567,35.298,35.38,71119,0
+SLX.US,D,20121226,000000,35.537,35.97,35.537,35.71,58627,0
+SLX.US,D,20121227,000000,35.91,36.052,35.313,35.671,67031,0
+SLX.US,D,20121228,000000,35.573,35.657,35.335,35.395,48141,0
+SLX.US,D,20121231,000000,35.32,36.463,35.32,36.335,102004,0
+SLX.US,D,20130102,000000,37.477,37.91,37.477,37.687,105240,0
+SLX.US,D,20130103,000000,38.231,38.231,37.105,37.283,397483,0
+SLX.US,D,20130104,000000,37.246,37.573,37.007,37.477,243721,0
+SLX.US,D,20130107,000000,37.239,37.648,36.918,37.529,70279,0
+SLX.US,D,20130108,000000,37.333,37.35,36.806,36.872,73375,0
+SLX.US,D,20130109,000000,36.872,37.119,36.753,36.947,116262,0
+SLX.US,D,20130110,000000,37.493,37.493,36.94,37.216,161889,0
+SLX.US,D,20130111,000000,36.94,36.94,36.528,36.612,101958,0
+SLX.US,D,20130114,000000,36.94,36.964,36.388,36.498,41924,0
+SLX.US,D,20130115,000000,36.358,36.762,36.246,36.762,56385,0
+SLX.US,D,20130116,000000,36.424,36.424,36.029,36.239,201474,0
+SLX.US,D,20130117,000000,36.537,36.604,36.29,36.537,104882,0
+SLX.US,D,20130118,000000,36.843,36.843,36.416,36.717,39107,0
+SLX.US,D,20130122,000000,36.679,37.142,36.642,37.142,58343,0
+SLX.US,D,20130123,000000,37.157,37.157,36.753,36.813,91437,0
+SLX.US,D,20130124,000000,37.03,37.149,36.327,36.508,142865,0
+SLX.US,D,20130125,000000,36.633,36.724,36.193,36.537,59668,0
+SLX.US,D,20130128,000000,36.649,36.649,36,36.014,84853,0
+SLX.US,D,20130129,000000,36.514,36.798,36.335,36.544,344763,0
+SLX.US,D,20130130,000000,36.492,36.633,35.948,36.036,56274,0
+SLX.US,D,20130131,000000,36.305,36.478,36.156,36.448,37495,0
+SLX.US,D,20130201,000000,36.858,37.105,36.753,37.03,62667,0
+SLX.US,D,20130204,000000,36.671,36.694,36.231,36.254,90151,0
+SLX.US,D,20130205,000000,36.448,36.566,36.268,36.298,116959,0
+SLX.US,D,20130206,000000,36.343,36.964,36.343,36.85,335246,0
+SLX.US,D,20130207,000000,36.827,36.976,36.314,36.514,106974,0
+SLX.US,D,20130208,000000,36.657,36.798,36.484,36.566,153192,0
+SLX.US,D,20130211,000000,36.566,36.582,36.35,36.566,75087,0
+SLX.US,D,20130212,000000,36.365,36.753,36.335,36.604,57760,0
+SLX.US,D,20130213,000000,36.633,36.738,36.379,36.463,66281,0
+SLX.US,D,20130214,000000,36.217,36.717,36.119,36.633,43355,0
+SLX.US,D,20130215,000000,36.633,36.664,36.274,36.343,74844,0
+SLX.US,D,20130219,000000,36.416,36.664,36.178,36.231,106487,0
+SLX.US,D,20130220,000000,35.955,36.006,34.768,34.82,193129,0
+SLX.US,D,20130221,000000,34.395,34.59,33.865,34.171,139135,0
+SLX.US,D,20130222,000000,34.275,34.305,33.985,34.209,82418,0
+SLX.US,D,20130225,000000,34.371,34.371,33.462,33.522,111134,0
+SLX.US,D,20130226,000000,33.731,33.82,33.284,33.767,203501,0
+SLX.US,D,20130227,000000,33.767,34.291,33.767,34.195,207537,0
+SLX.US,D,20130228,000000,34.134,34.371,34.045,34.059,136931,0
+SLX.US,D,20130301,000000,33.559,33.686,33.261,33.447,79337,0
+SLX.US,D,20130304,000000,32.991,33.052,32.529,32.916,296965,0
+SLX.US,D,20130305,000000,33.359,33.656,33.149,33.187,76933,0
+SLX.US,D,20130306,000000,33.462,34.052,33.319,33.991,124643,0
+SLX.US,D,20130307,000000,34.224,34.387,34.097,34.141,40079,0
+SLX.US,D,20130308,000000,34.021,34.395,34.021,34.32,152620,0
+SLX.US,D,20130311,000000,34.097,34.327,33.991,34.216,19844,0
+SLX.US,D,20130312,000000,34.224,34.537,33.976,34.119,90376,0
+SLX.US,D,20130313,000000,33.902,33.925,33.387,33.439,120601,0
+SLX.US,D,20130314,000000,33.544,33.544,33.12,33.439,153829,0
+SLX.US,D,20130315,000000,33.468,33.695,33.373,33.476,34971,0
+SLX.US,D,20130318,000000,33.007,33.291,32.835,33.105,56243,0
+SLX.US,D,20130319,000000,32.807,32.807,32.125,32.379,71362,0
+SLX.US,D,20130320,000000,32.596,32.791,32.423,32.716,85024,0
+SLX.US,D,20130321,000000,32.544,32.887,32.462,32.574,170790,0
+SLX.US,D,20130322,000000,32.469,32.686,32.454,32.567,16991,0
+SLX.US,D,20130325,000000,32.604,32.671,32.118,32.439,51131,0
+SLX.US,D,20130326,000000,32.537,32.656,32.417,32.642,21832,0
+SLX.US,D,20130327,000000,32.17,32.71,32.088,32.656,19604,0
+SLX.US,D,20130328,000000,32.746,32.746,32.364,32.491,21491,0
+SLX.US,D,20130401,000000,32.701,32.738,32,32.036,39805,0
+SLX.US,D,20130402,000000,32.029,32.029,31.186,31.245,111515,0
+SLX.US,D,20130403,000000,31.372,31.372,30.835,31.073,85570,0
+SLX.US,D,20130404,000000,31.029,31.425,30.886,31.073,89656,0
+SLX.US,D,20130405,000000,30.598,31.142,30.365,31.089,74313,0
+SLX.US,D,20130408,000000,31.148,31.209,30.871,31.209,38799,0
+SLX.US,D,20130409,000000,31.701,32.432,31.604,32.26,55614,0
+SLX.US,D,20130410,000000,32.388,32.581,32.081,32.201,122200,0
+SLX.US,D,20130411,000000,32.149,32.149,31.701,31.858,88476,0
+SLX.US,D,20130412,000000,31.642,31.791,31.165,31.529,116044,0
+SLX.US,D,20130415,000000,30.835,30.894,29.931,30.022,323710,0
+SLX.US,D,20130416,000000,30.35,30.604,30.171,30.493,111242,0
+SLX.US,D,20130417,000000,30.038,30.043,29.38,29.687,392802,0
+SLX.US,D,20130418,000000,30.015,30.32,29.544,29.887,137699,0
+SLX.US,D,20130419,000000,30.179,30.372,29.768,30.164,97150,0
+SLX.US,D,20130422,000000,30.247,30.247,29.618,30.112,55307,0
+SLX.US,D,20130423,000000,30.217,30.573,30.066,30.32,472320,0
+SLX.US,D,20130424,000000,30.806,31.036,30.649,30.976,115774,0
+SLX.US,D,20130425,000000,31.29,31.873,31.216,31.387,87113,0
+SLX.US,D,20130426,000000,31.029,31.387,30.671,30.857,212567,0
+SLX.US,D,20130429,000000,31.06,31.439,30.968,31.314,96066,0
+SLX.US,D,20130430,000000,30.864,31.642,30.782,31.619,309330,0
+SLX.US,D,20130501,000000,30.932,31.433,30.909,31.015,146220,0
+SLX.US,D,20130502,000000,31.029,31.157,30.724,30.894,105333,0
+SLX.US,D,20130503,000000,31.769,32.096,31.672,31.783,231082,0
+SLX.US,D,20130506,000000,31.947,31.97,31.677,31.912,60253,0
+SLX.US,D,20130507,000000,31.912,32.343,31.912,32.246,99223,0
+SLX.US,D,20130508,000000,32.388,33.007,32.326,32.872,118922,0
+SLX.US,D,20130509,000000,32.746,33.007,32.388,32.491,79274,0
+SLX.US,D,20130510,000000,32.679,32.679,32.149,32.499,95448,0
+SLX.US,D,20130513,000000,32.268,32.315,32.052,32.096,50583,0
+SLX.US,D,20130514,000000,31.783,32,31.677,31.783,57741,0
+SLX.US,D,20130515,000000,31.336,31.529,31.239,31.358,203669,0
+SLX.US,D,20130516,000000,31.073,31.575,30.871,31.006,44081,0
+SLX.US,D,20130517,000000,31.509,31.509,31.306,31.379,54223,0
+SLX.US,D,20130520,000000,31.358,31.97,31.329,31.903,40877,0
+SLX.US,D,20130521,000000,32.088,32.56,31.903,32.239,77081,0
+SLX.US,D,20130522,000000,32.462,32.88,31.575,31.799,227651,0
+SLX.US,D,20130523,000000,31.171,31.493,30.871,31.41,107999,0
+SLX.US,D,20130524,000000,31.134,31.274,31.006,31.098,165118,0
+SLX.US,D,20130528,000000,31.433,31.447,31.134,31.165,49376,0
+SLX.US,D,20130529,000000,30.864,31.044,30.59,30.782,206240,0
+SLX.US,D,20130530,000000,30.835,31.148,30.79,31.022,63931,0
+SLX.US,D,20130531,000000,30.746,30.776,30.074,30.096,150238,0
+SLX.US,D,20130603,000000,30.344,30.649,30.223,30.604,124040,0
+SLX.US,D,20130604,000000,30.671,30.894,30.344,30.657,53439,0
+SLX.US,D,20130605,000000,30.424,30.553,29.843,29.843,50101,0
+SLX.US,D,20130606,000000,29.836,30.096,29.633,30.074,69187,0
+SLX.US,D,20130607,000000,30.089,30.208,29.783,29.967,34352,0
+SLX.US,D,20130610,000000,29.746,29.871,29.507,29.722,30937,0
+SLX.US,D,20130611,000000,29.104,29.343,28.88,29.186,112737,0
+SLX.US,D,20130612,000000,29.194,29.477,28.851,28.955,104741,0
+SLX.US,D,20130613,000000,29.104,30.15,29.104,30.06,51665,0
+SLX.US,D,20130614,000000,30.262,30.334,29.581,29.648,99822,0
+SLX.US,D,20130617,000000,29.924,30.089,29.573,29.722,43226,0
+SLX.US,D,20130618,000000,29.612,30.06,29.612,29.976,30416,0
+SLX.US,D,20130619,000000,29.939,30.029,29.418,29.521,30925,0
+SLX.US,D,20130620,000000,28.723,29.088,28.484,28.747,78655,0
+SLX.US,D,20130621,000000,28.902,28.902,28.282,28.514,120721,0
+SLX.US,D,20130624,000000,27.955,27.955,27.201,27.568,67633,0
+SLX.US,D,20130625,000000,27.896,28.238,27.657,28.193,186457,0
+SLX.US,D,20130626,000000,27.964,28.424,27.822,28.075,230179,0
+SLX.US,D,20130627,000000,28.177,28.626,28.177,28.514,105058,0
+SLX.US,D,20130628,000000,28.216,28.493,28.163,28.357,118600,0
+SLX.US,D,20130701,000000,28.634,28.931,28.58,28.693,64828,0
+SLX.US,D,20130702,000000,28.626,28.686,28.068,28.671,39214,0
+SLX.US,D,20130703,000000,28.142,28.447,28.142,28.342,22564,0
+SLX.US,D,20130705,000000,28.395,28.469,27.896,28.238,38842,0
+SLX.US,D,20130708,000000,28.299,28.567,28.261,28.321,27846,0
+SLX.US,D,20130709,000000,28.753,28.866,28.649,28.739,53978,0
+SLX.US,D,20130710,000000,28.866,28.896,28.476,28.596,40610,0
+SLX.US,D,20130711,000000,29.454,29.761,29.418,29.73,39466,0
+SLX.US,D,20130712,000000,29.581,29.581,29.067,29.149,21224,0
+SLX.US,D,20130715,000000,29.239,29.507,29.239,29.424,23429,0
+SLX.US,D,20130716,000000,29.717,29.746,29.462,29.656,39739,0
+SLX.US,D,20130717,000000,29.91,30.187,29.88,30.089,43002,0
+SLX.US,D,20130718,000000,30.208,30.543,30.089,30.247,34083,0
+SLX.US,D,20130719,000000,30.238,30.268,29.91,30.029,49928,0
+SLX.US,D,20130722,000000,30.096,30.432,30.096,30.344,56985,0
+SLX.US,D,20130723,000000,30.843,31.142,30.732,31.015,70903,0
+SLX.US,D,20130724,000000,30.984,30.984,30.32,30.567,66914,0
+SLX.US,D,20130725,000000,30.395,30.767,30.334,30.762,30025,0
+SLX.US,D,20130726,000000,30.843,30.954,30.598,30.924,25067,0
+SLX.US,D,20130729,000000,30.879,30.894,30.627,30.79,51546,0
+SLX.US,D,20130730,000000,30.671,30.746,30.522,30.633,60733,0
+SLX.US,D,20130731,000000,30.613,30.776,30.424,30.424,19462,0
+SLX.US,D,20130801,000000,30.738,30.894,30.709,30.746,93296,0
+SLX.US,D,20130802,000000,30.924,31.103,30.709,30.924,64687,0
+SLX.US,D,20130805,000000,30.886,31.044,30.85,30.894,23726,0
+SLX.US,D,20130806,000000,30.857,30.857,30.417,30.469,24914,0
+SLX.US,D,20130807,000000,30.365,30.871,30.268,30.666,28811,0
+SLX.US,D,20130808,000000,31.022,31.791,30.962,31.559,74165,0
+SLX.US,D,20130809,000000,31.717,32.835,31.717,32.618,95479,0
+SLX.US,D,20130812,000000,32.94,33.12,32.71,32.776,369338,0
+SLX.US,D,20130813,000000,32.991,33.112,32.618,32.671,58792,0
+SLX.US,D,20130814,000000,32.761,33.12,32.71,32.851,151346,0
+SLX.US,D,20130815,000000,32.23,32.716,32.096,32.574,84769,0
+SLX.US,D,20130816,000000,32.656,32.746,32.373,32.507,46587,0
+SLX.US,D,20130819,000000,32.462,32.52,32.067,32.104,79709,0
+SLX.US,D,20130820,000000,31.873,32.276,31.858,32.081,61295,0
+SLX.US,D,20130821,000000,31.895,31.912,31.329,31.417,97283,0
+SLX.US,D,20130822,000000,31.97,32.403,31.97,32.321,33225,0
+SLX.US,D,20130823,000000,32.588,32.634,32.379,32.544,40323,0
+SLX.US,D,20130826,000000,32.56,32.731,32.26,32.326,129418,0
+SLX.US,D,20130827,000000,31.992,32,31.529,31.552,63132,0
+SLX.US,D,20130828,000000,31.433,31.955,31.425,31.717,58625,0
+SLX.US,D,20130829,000000,31.589,31.799,31.342,31.425,29607,0
+SLX.US,D,20130830,000000,31.509,31.575,30.984,31.103,51252,0
+SLX.US,D,20130903,000000,32.096,32.184,31.672,31.844,55645,0
+SLX.US,D,20130904,000000,31.732,32.252,31.694,32.239,24399,0
+SLX.US,D,20130905,000000,32.201,32.65,32.17,32.537,25071,0
+SLX.US,D,20130906,000000,32.814,32.999,32.529,32.679,89418,0
+SLX.US,D,20130909,000000,33.319,33.641,32.977,33.581,100531,0
+SLX.US,D,20130910,000000,33.985,34.312,33.956,34.262,248607,0
+SLX.US,D,20130911,000000,34.387,34.403,33.932,34.209,57774,0
+SLX.US,D,20130912,000000,34.149,34.149,33.746,33.805,152375,0
+SLX.US,D,20130913,000000,33.827,33.827,33.522,33.695,55131,0
+SLX.US,D,20130916,000000,34.178,34.44,33.858,33.887,69167,0
+SLX.US,D,20130917,000000,34.074,34.298,34.021,34.178,66932,0
+SLX.US,D,20130918,000000,34.298,35.268,34.09,35.171,73334,0
+SLX.US,D,20130919,000000,35.349,35.492,34.797,34.94,43755,0
+SLX.US,D,20130920,000000,34.857,34.857,34.157,34.186,55561,0
+SLX.US,D,20130923,000000,34.327,34.493,34.157,34.178,50597,0
+SLX.US,D,20130924,000000,34.157,34.395,33.985,34.134,131406,0
+SLX.US,D,20130925,000000,34.327,34.35,34.059,34.081,26623,0
+SLX.US,D,20130926,000000,34.239,34.387,34.066,34.32,24262,0
+SLX.US,D,20130927,000000,33.932,33.969,33.528,33.626,27483,0
+SLX.US,D,20130930,000000,33.142,33.604,33.052,33.506,122782,0
+SLX.US,D,20131001,000000,33.468,33.797,33.425,33.641,45242,0
+SLX.US,D,20131002,000000,33.567,33.961,33.499,33.961,62366,0
+SLX.US,D,20131003,000000,34.052,34.052,33.462,33.604,45485,0
+SLX.US,D,20131004,000000,33.476,33.91,33.409,33.902,33516,0
+SLX.US,D,20131007,000000,33.439,33.94,33.439,33.783,30933,0
+SLX.US,D,20131008,000000,33.656,33.841,33.409,33.462,101477,0
+SLX.US,D,20131009,000000,33.43,33.476,33.029,33.299,114715,0
+SLX.US,D,20131010,000000,33.895,34.224,33.686,34.081,170045,0
+SLX.US,D,20131011,000000,33.917,34.53,33.917,34.424,73038,0
+SLX.US,D,20131014,000000,34.291,35.118,34.291,35.029,52810,0
+SLX.US,D,20131015,000000,35.074,35.74,35.074,35.44,269951,0
+SLX.US,D,20131016,000000,35.552,35.717,35.387,35.5,54124,0
+SLX.US,D,20131017,000000,35.343,35.866,35.343,35.748,163477,0
+SLX.US,D,20131018,000000,36.006,36.006,35.768,35.827,61573,0
+SLX.US,D,20131021,000000,36.075,36.283,35.917,36.021,59796,0
+SLX.US,D,20131022,000000,36.41,36.657,36.268,36.439,239211,0
+SLX.US,D,20131023,000000,35.895,36.021,35.693,35.872,221081,0
+SLX.US,D,20131024,000000,35.777,35.993,35.762,35.783,48729,0
+SLX.US,D,20131025,000000,35.807,35.821,35.477,35.783,406144,0
+SLX.US,D,20131028,000000,35.768,35.783,35.477,35.717,102506,0
+SLX.US,D,20131029,000000,35.552,35.939,35.5,35.939,57949,0
+SLX.US,D,20131030,000000,35.881,36.014,35.462,35.693,273705,0
+SLX.US,D,20131031,000000,35.842,35.917,35.528,35.657,163027,0
+SLX.US,D,20131101,000000,35.783,36.283,35.762,36.193,65913,0
+SLX.US,D,20131104,000000,36.717,37.082,36.523,37.074,423197,0
+SLX.US,D,20131105,000000,36.985,36.985,36.544,36.85,157009,0
+SLX.US,D,20131106,000000,36.947,37.149,36.827,37.082,78631,0
+SLX.US,D,20131107,000000,37.291,37.291,36.231,36.239,187480,0
+SLX.US,D,20131108,000000,36.193,36.895,36.08,36.843,64010,0
+SLX.US,D,20131111,000000,36.85,36.85,36.596,36.642,73760,0
+SLX.US,D,20131112,000000,36.424,36.455,35.836,36.021,130007,0
+SLX.US,D,20131113,000000,35.149,36.006,35.149,36.006,79229,0
+SLX.US,D,20131114,000000,36.156,36.32,35.924,36.231,78213,0
+SLX.US,D,20131115,000000,36.372,36.679,36.327,36.596,117739,0
+SLX.US,D,20131118,000000,36.798,37.007,36.604,36.664,70361,0
+SLX.US,D,20131119,000000,36.724,36.865,36.32,36.455,47643,0
+SLX.US,D,20131120,000000,36.671,36.88,36.119,36.246,187565,0
+SLX.US,D,20131121,000000,36.246,36.327,36.066,36.156,53029,0
+SLX.US,D,20131122,000000,36.193,36.193,35.948,36.021,85924,0
+SLX.US,D,20131125,000000,35.91,35.978,35.597,35.671,49444,0
+SLX.US,D,20131126,000000,35.507,35.507,35.118,35.254,310786,0
+SLX.US,D,20131127,000000,35.149,35.627,35.149,35.411,104651,0
+SLX.US,D,20131129,000000,35.955,36.15,35.881,35.903,30086,0
+SLX.US,D,20131202,000000,35.851,35.985,35.537,35.545,74292,0
+SLX.US,D,20131203,000000,35.448,35.903,35.349,35.522,333245,0
+SLX.US,D,20131204,000000,35.373,35.917,35.373,35.814,21993,0
+SLX.US,D,20131205,000000,35.97,36.231,35.872,35.985,45732,0
+SLX.US,D,20131206,000000,36.35,36.498,36.066,36.163,84684,0
+SLX.US,D,20131209,000000,36.163,36.664,36.163,36.604,35699,0
+SLX.US,D,20131210,000000,36.604,36.738,36.365,36.388,37368,0
+SLX.US,D,20131211,000000,36.379,36.379,35.492,35.552,87432,0
+SLX.US,D,20131212,000000,35.484,35.492,35.179,35.38,26615,0
+SLX.US,D,20131213,000000,35.462,35.643,35.462,35.603,15028,0
+SLX.US,D,20131216,000000,35.723,36.006,35.723,35.933,14298,0
+SLX.US,D,20131217,000000,36.021,36.052,35.821,35.963,123798,0
+SLX.US,D,20131218,000000,36.088,36.492,35.717,36.305,37917,0
+SLX.US,D,20131219,000000,36.246,36.918,36.246,36.708,35166,0
+SLX.US,D,20131220,000000,36.671,36.775,36.246,36.246,29386,0
+SLX.US,D,20131223,000000,36.592,36.865,36.356,36.865,55245,0
+SLX.US,D,20131224,000000,36.781,37.361,36.781,37.225,249098,0
+SLX.US,D,20131226,000000,37.285,37.414,37.195,37.232,27459,0
+SLX.US,D,20131227,000000,37.406,37.878,37.406,37.864,68699,0
+SLX.US,D,20131230,000000,37.916,38.047,37.712,37.742,42005,0
+SLX.US,D,20131231,000000,37.727,38.016,37.727,37.871,55336,0
+SLX.US,D,20140102,000000,37.521,37.551,36.973,37.156,60549,0
+SLX.US,D,20140103,000000,37.216,37.262,36.834,37.017,24130,0
+SLX.US,D,20140106,000000,36.827,36.827,36.356,36.438,27541,0
+SLX.US,D,20140107,000000,36.438,36.599,36.165,36.278,247133,0
+SLX.US,D,20140108,000000,36.248,36.34,36.112,36.203,33771,0
+SLX.US,D,20140109,000000,36.088,36.088,35.677,35.754,70384,0
+SLX.US,D,20140110,000000,35.915,36.143,35.891,36.08,46374,0
+SLX.US,D,20140113,000000,36.074,36.264,35.594,35.717,52478,0
+SLX.US,D,20140114,000000,35.594,36.08,35.594,36.027,55338,0
+SLX.US,D,20140115,000000,36.112,36.415,36.112,36.37,37412,0
+SLX.US,D,20140116,000000,36.736,36.98,36.515,36.555,60026,0
+SLX.US,D,20140117,000000,36.729,36.729,36.363,36.415,53297,0
+SLX.US,D,20140121,000000,36.074,36.074,35.525,35.701,257117,0
+SLX.US,D,20140122,000000,35.701,35.908,35.624,35.777,37818,0
+SLX.US,D,20140123,000000,35.61,35.61,35.099,35.251,57372,0
+SLX.US,D,20140124,000000,34.862,34.862,33.948,33.948,134946,0
+SLX.US,D,20140127,000000,34.201,34.223,33.422,33.811,146575,0
+SLX.US,D,20140128,000000,34.262,34.542,34.185,34.506,42805,0
+SLX.US,D,20140129,000000,34.094,34.704,33.948,34.292,286135,0
+SLX.US,D,20140130,000000,34.694,34.741,34.276,34.589,63129,0
+SLX.US,D,20140131,000000,34.101,34.765,34.056,34.398,98476,0
+SLX.US,D,20140203,000000,34.276,34.353,33.188,33.211,75872,0
+SLX.US,D,20140204,000000,33.454,33.818,33.362,33.713,146208,0
+SLX.US,D,20140205,000000,33.781,33.978,33.575,33.879,26922,0
+SLX.US,D,20140206,000000,34.329,34.884,34.329,34.823,37624,0
+SLX.US,D,20140207,000000,35.044,35.145,34.772,35.121,24180,0
+SLX.US,D,20140210,000000,34.756,35.053,34.473,34.559,16964,0
+SLX.US,D,20140211,000000,34.659,35.48,34.659,35.405,32903,0
+SLX.US,D,20140212,000000,35.556,35.763,35.472,35.503,40131,0
+SLX.US,D,20140213,000000,35.38,35.837,35.281,35.837,128874,0
+SLX.US,D,20140214,000000,35.884,36.401,35.884,36.331,42745,0
+SLX.US,D,20140218,000000,36.271,36.271,35.928,35.967,35265,0
+SLX.US,D,20140219,000000,35.465,35.928,35.305,35.532,37132,0
+SLX.US,D,20140220,000000,35.616,35.853,35.425,35.693,28273,0
+SLX.US,D,20140221,000000,35.732,35.732,35.425,35.472,69245,0
+SLX.US,D,20140224,000000,35.206,35.419,35.083,35.083,56499,0
+SLX.US,D,20140225,000000,34.809,34.809,34.238,34.345,388909,0
+SLX.US,D,20140226,000000,34.298,34.573,34.147,34.337,55491,0
+SLX.US,D,20140227,000000,34.481,34.831,34.481,34.831,41207,0
+SLX.US,D,20140228,000000,34.573,34.749,34.428,34.542,38352,0
+SLX.US,D,20140303,000000,33.941,33.994,33.651,33.84,80964,0
+SLX.US,D,20140304,000000,34.23,34.438,34.154,34.382,48297,0
+SLX.US,D,20140305,000000,34.254,34.52,34.254,34.345,69981,0
+SLX.US,D,20140306,000000,34.497,34.939,34.497,34.709,162247,0
+SLX.US,D,20140307,000000,34.329,34.466,33.879,33.987,210571,0
+SLX.US,D,20140310,000000,33.636,33.636,33.149,33.415,84173,0
+SLX.US,D,20140311,000000,33.575,33.796,33.18,33.211,39974,0
+SLX.US,D,20140312,000000,33.134,33.545,33.104,33.362,29572,0
+SLX.US,D,20140313,000000,33.575,33.66,32.745,32.799,268425,0
+SLX.US,D,20140314,000000,32.784,33.218,32.784,33.072,46320,0
+SLX.US,D,20140317,000000,33.4,33.759,33.324,33.392,135153,0
+SLX.US,D,20140318,000000,33.467,33.978,33.4,33.887,89205,0
+SLX.US,D,20140319,000000,33.857,34.109,33.506,33.681,205842,0
+SLX.US,D,20140320,000000,33.467,34.003,33.407,33.811,192626,0
+SLX.US,D,20140321,000000,34.413,34.689,34.193,34.459,299701,0
+SLX.US,D,20140324,000000,34.611,34.816,34.284,34.581,220130,0
+SLX.US,D,20140325,000000,34.93,35.114,34.862,34.992,32538,0
+SLX.US,D,20140326,000000,35.251,35.296,34.605,34.642,167653,0
+SLX.US,D,20140327,000000,34.741,35.029,34.694,34.97,25478,0
+SLX.US,D,20140328,000000,35.145,35.349,34.862,34.93,18143,0
+SLX.US,D,20140331,000000,35.487,35.587,35.349,35.441,122634,0
+SLX.US,D,20140401,000000,35.709,35.754,35.419,35.556,71112,0
+SLX.US,D,20140402,000000,35.433,35.953,35.433,35.884,107753,0
+SLX.US,D,20140403,000000,35.693,35.867,35.616,35.815,24221,0
+SLX.US,D,20140404,000000,36.271,36.431,35.784,35.867,63175,0
+SLX.US,D,20140407,000000,35.815,36.088,35.61,35.845,60987,0
+SLX.US,D,20140408,000000,36.196,36.645,36.051,36.323,104392,0
+SLX.US,D,20140409,000000,36.493,36.645,36.173,36.478,74890,0
+SLX.US,D,20140410,000000,36.347,36.37,35.784,35.861,88416,0
+SLX.US,D,20140411,000000,35.274,35.754,35.274,35.685,28120,0
+SLX.US,D,20140414,000000,35.837,36.301,35.837,36.112,77680,0
+SLX.US,D,20140415,000000,35.685,35.928,34.93,35.517,56889,0
+SLX.US,D,20140416,000000,35.685,35.754,35.449,35.624,25579,0
+SLX.US,D,20140417,000000,35.624,35.99,35.564,35.799,24339,0
+SLX.US,D,20140421,000000,35.709,35.799,35.388,35.579,28681,0
+SLX.US,D,20140422,000000,35.594,35.792,35.425,35.441,33741,0
+SLX.US,D,20140423,000000,35.365,35.532,35.244,35.472,30144,0
+SLX.US,D,20140424,000000,35.579,35.732,35.373,35.641,29179,0
+SLX.US,D,20140425,000000,35.319,35.503,35.029,35.167,158390,0
+SLX.US,D,20140428,000000,35.053,35.053,34.627,34.915,59514,0
+SLX.US,D,20140429,000000,35.114,35.26,35.008,35.138,54038,0
+SLX.US,D,20140430,000000,34.915,34.97,34.786,34.939,33233,0
+SLX.US,D,20140501,000000,34.765,34.97,34.765,34.884,90419,0
+SLX.US,D,20140502,000000,35.441,35.503,35.161,35.449,9713,0
+SLX.US,D,20140505,000000,35.22,35.251,34.961,35.029,69408,0
+SLX.US,D,20140506,000000,35.021,35.349,35.015,35.107,11632,0
+SLX.US,D,20140507,000000,35.083,35.405,35.044,35.357,112369,0
+SLX.US,D,20140508,000000,35.365,35.525,35.167,35.176,14520,0
+SLX.US,D,20140509,000000,35.288,35.288,34.923,35.053,135715,0
+SLX.US,D,20140512,000000,35.441,36.143,35.441,36.096,116248,0
+SLX.US,D,20140513,000000,36.104,36.18,36.005,36.035,17583,0
+SLX.US,D,20140514,000000,36.233,36.323,36.074,36.096,56386,0
+SLX.US,D,20140515,000000,36.035,36.035,35.525,35.799,13585,0
+SLX.US,D,20140516,000000,35.656,35.754,35.396,35.74,34603,0
+SLX.US,D,20140519,000000,35.532,35.74,35.532,35.74,12968,0
+SLX.US,D,20140520,000000,35.487,35.487,35.015,35.068,60782,0
+SLX.US,D,20140521,000000,35.319,35.319,35.138,35.26,23435,0
+SLX.US,D,20140522,000000,35.456,35.685,35.449,35.472,12566,0
+SLX.US,D,20140523,000000,35.587,35.701,35.587,35.701,4132,0
+SLX.US,D,20140527,000000,35.693,35.921,35.693,35.876,29514,0
+SLX.US,D,20140528,000000,35.641,35.641,35.388,35.549,10029,0
+SLX.US,D,20140529,000000,35.572,35.723,35.411,35.723,8081,0
+SLX.US,D,20140530,000000,35.161,35.161,34.909,34.976,115046,0
+SLX.US,D,20140602,000000,35.008,35.213,34.945,35.053,42913,0
+SLX.US,D,20140603,000000,34.984,35.092,34.97,35.053,63861,0
+SLX.US,D,20140604,000000,34.862,35.19,34.862,35.015,48217,0
+SLX.US,D,20140605,000000,35.305,35.631,35.305,35.525,16446,0
+SLX.US,D,20140606,000000,35.784,35.975,35.763,35.908,110159,0
+SLX.US,D,20140609,000000,36.027,36.134,35.99,36.065,37453,0
+SLX.US,D,20140610,000000,35.837,35.861,35.709,35.763,17101,0
+SLX.US,D,20140611,000000,35.641,35.915,35.641,35.876,9888,0
+SLX.US,D,20140612,000000,35.601,35.601,35.161,35.213,39747,0
+SLX.US,D,20140613,000000,35.197,35.425,35.197,35.349,5970,0
+SLX.US,D,20140616,000000,35.327,35.327,35.121,35.145,37823,0
+SLX.US,D,20140617,000000,35.236,35.456,34.976,35.456,13711,0
+SLX.US,D,20140618,000000,35.449,36.104,35.449,36.043,14250,0
+SLX.US,D,20140619,000000,36.088,36.271,35.928,36.005,24685,0
+SLX.US,D,20140620,000000,35.83,35.891,35.769,35.784,24030,0
+SLX.US,D,20140623,000000,36.104,36.278,35.953,36.18,46702,0
+SLX.US,D,20140624,000000,36.074,36.401,35.815,35.876,69468,0
+SLX.US,D,20140625,000000,35.799,36.196,35.763,36.126,89720,0
+SLX.US,D,20140626,000000,36.233,36.447,36.151,36.401,76493,0
+SLX.US,D,20140627,000000,36.317,36.317,35.975,36.134,31121,0
+SLX.US,D,20140630,000000,36.013,36.347,35.921,36.347,19271,0
+SLX.US,D,20140701,000000,36.555,36.812,36.555,36.608,63146,0
+SLX.US,D,20140702,000000,36.722,37.277,36.584,37.262,88488,0
+SLX.US,D,20140703,000000,37.285,37.758,37.285,37.681,48243,0
+SLX.US,D,20140707,000000,37.421,37.627,37.33,37.382,49937,0
+SLX.US,D,20140708,000000,37.382,37.382,37.186,37.232,22660,0
+SLX.US,D,20140709,000000,37.247,37.361,37.216,37.301,32393,0
+SLX.US,D,20140710,000000,36.781,37.065,36.691,36.834,25932,0
+SLX.US,D,20140711,000000,36.623,37.002,36.499,36.865,22956,0
+SLX.US,D,20140714,000000,37.017,37.057,36.752,36.865,32705,0
+SLX.US,D,20140715,000000,36.943,37.087,36.765,37.026,16894,0
+SLX.US,D,20140716,000000,37.391,37.689,37.391,37.65,70629,0
+SLX.US,D,20140717,000000,37.315,37.474,36.881,36.919,15490,0
+SLX.US,D,20140718,000000,37.24,37.497,37.057,37.474,13756,0
+SLX.US,D,20140721,000000,37.474,37.582,37.156,37.551,13316,0
+SLX.US,D,20140722,000000,37.878,38.032,37.802,37.902,79977,0
+SLX.US,D,20140723,000000,37.894,37.894,37.704,37.809,42950,0
+SLX.US,D,20140724,000000,37.948,38.069,37.809,37.925,120897,0
+SLX.US,D,20140725,000000,38.053,38.053,37.794,37.902,223271,0
+SLX.US,D,20140728,000000,38.084,38.177,37.825,38.109,113600,0
+SLX.US,D,20140729,000000,38.449,38.449,37.932,37.948,75495,0
+SLX.US,D,20140730,000000,38.282,38.282,37.742,37.742,89866,0
+SLX.US,D,20140731,000000,37.513,37.619,37.011,37.211,68551,0
+SLX.US,D,20140801,000000,37.506,37.506,36.715,36.988,81841,0
+SLX.US,D,20140804,000000,37.322,37.521,36.943,37.376,49590,0
+SLX.US,D,20140805,000000,37.065,37.315,36.827,36.959,134330,0
+SLX.US,D,20140806,000000,36.873,37.315,36.865,37.148,41158,0
+SLX.US,D,20140807,000000,37.794,37.794,36.561,36.729,35973,0
+SLX.US,D,20140808,000000,36.66,37.164,36.576,37.164,27014,0
+SLX.US,D,20140811,000000,37.59,37.605,37.345,37.382,60088,0
+SLX.US,D,20140812,000000,37.382,37.414,37.156,37.256,28872,0
+SLX.US,D,20140813,000000,37.391,37.466,37.111,37.399,50929,0
+SLX.US,D,20140814,000000,37.399,37.414,37.111,37.211,65099,0
+SLX.US,D,20140815,000000,37.421,37.436,37.017,37.164,143598,0
+SLX.US,D,20140818,000000,37.567,37.848,37.421,37.816,52181,0
+SLX.US,D,20140819,000000,37.916,38.032,37.816,37.894,25603,0
+SLX.US,D,20140820,000000,37.857,38.008,37.809,37.948,34972,0
+SLX.US,D,20140821,000000,37.857,37.948,37.597,37.673,35661,0
+SLX.US,D,20140822,000000,37.59,37.65,37.293,37.582,24151,0
+SLX.US,D,20140825,000000,37.704,37.794,37.573,37.65,31646,0
+SLX.US,D,20140826,000000,37.787,38.162,37.779,38.123,43559,0
+SLX.US,D,20140827,000000,38.169,38.169,37.794,37.932,32261,0
+SLX.US,D,20140828,000000,37.551,37.551,36.98,37.049,90863,0
+SLX.US,D,20140829,000000,37.17,37.285,36.881,37.256,59136,0
+SLX.US,D,20140902,000000,37.14,37.17,36.973,36.973,58390,0
+SLX.US,D,20140903,000000,37.481,37.666,37.421,37.421,33308,0
+SLX.US,D,20140904,000000,37.513,37.871,37.382,37.451,25291,0
+SLX.US,D,20140905,000000,37.497,37.497,37.14,37.466,62205,0
+SLX.US,D,20140908,000000,37.293,37.382,36.797,36.859,33455,0
+SLX.US,D,20140909,000000,36.667,36.996,36.515,36.629,80125,0
+SLX.US,D,20140910,000000,36.638,36.638,36.31,36.568,84404,0
+SLX.US,D,20140911,000000,36.515,36.912,36.515,36.881,7958,0
+SLX.US,D,20140912,000000,36.752,36.79,36.515,36.615,67625,0
+SLX.US,D,20140915,000000,36.722,36.775,36.576,36.683,55343,0
+SLX.US,D,20140916,000000,36.615,37.322,36.524,37.148,27479,0
+SLX.US,D,20140917,000000,37.673,37.712,37.466,37.474,32918,0
+SLX.US,D,20140918,000000,37.506,37.642,37.506,37.573,93524,0
+SLX.US,D,20140919,000000,37.582,37.582,36.95,37.041,25526,0
+SLX.US,D,20140922,000000,36.555,36.555,35.853,36.02,71631,0
+SLX.US,D,20140923,000000,36.013,36.126,35.769,35.822,52341,0
+SLX.US,D,20140924,000000,36.051,36.051,35.656,35.822,72994,0
+SLX.US,D,20140925,000000,35.419,35.419,34.741,34.9,237235,0
+SLX.US,D,20140926,000000,34.802,34.939,34.772,34.802,15631,0
+SLX.US,D,20140929,000000,34.063,34.473,33.429,34.078,83014,0
+SLX.US,D,20140930,000000,34.262,34.27,33.811,34.033,44693,0
+SLX.US,D,20141001,000000,33.818,33.818,33.058,33.134,33008,0
+SLX.US,D,20141002,000000,33.195,33.356,32.563,33.263,89216,0
+SLX.US,D,20141003,000000,33.211,33.211,32.609,32.623,69739,0
+SLX.US,D,20141006,000000,33.225,33.902,32.722,33.149,54950,0
+SLX.US,D,20141007,000000,33.157,33.157,32.715,32.715,90932,0
+SLX.US,D,20141008,000000,32.609,33.05,32.075,33.005,23084,0
+SLX.US,D,20141009,000000,32.882,33.422,31.984,32.081,54571,0
+SLX.US,D,20141010,000000,31.488,31.891,31.161,31.206,36018,0
+SLX.US,D,20141013,000000,31.672,32.312,31.649,31.733,175640,0
+SLX.US,D,20141014,000000,31.625,32.668,31.625,32.188,31264,0
+SLX.US,D,20141015,000000,32.188,32.188,30.985,31.891,39755,0
+SLX.US,D,20141016,000000,30.969,31.908,30.969,31.633,36353,0
+SLX.US,D,20141017,000000,31.901,32.158,31.672,31.831,25167,0
+SLX.US,D,20141020,000000,31.677,31.839,31.557,31.839,20887,0
+SLX.US,D,20141021,000000,32.021,32.432,31.946,32.378,18253,0
+SLX.US,D,20141022,000000,32.112,32.423,32.007,32.007,19443,0
+SLX.US,D,20141023,000000,32.143,32.586,32.106,32.325,15566,0
+SLX.US,D,20141024,000000,32.455,32.913,32.455,32.858,14278,0
+SLX.US,D,20141027,000000,32.204,32.204,31.854,31.984,23749,0
+SLX.US,D,20141028,000000,32.341,32.897,32.235,32.843,15121,0
+SLX.US,D,20141029,000000,33.005,33.165,32.089,32.325,22220,0
+SLX.US,D,20141030,000000,31.854,32.204,31.794,32.089,17931,0
+SLX.US,D,20141031,000000,32.167,32.76,31.961,32.754,15894,0
+SLX.US,D,20141103,000000,32.387,32.592,32.188,32.235,17485,0
+SLX.US,D,20141104,000000,32.013,32.182,31.336,31.625,13501,0
+SLX.US,D,20141105,000000,31.656,31.786,31.381,31.649,27312,0
+SLX.US,D,20141106,000000,31.397,31.45,31.221,31.283,39915,0
+SLX.US,D,20141107,000000,31.496,32.007,31.496,31.946,10711,0
+SLX.US,D,20141110,000000,32.089,32.182,31.366,31.389,27584,0
+SLX.US,D,20141111,000000,31.008,31.138,30.924,31.093,13001,0
+SLX.US,D,20141112,000000,31.115,31.336,30.834,30.924,73999,0
+SLX.US,D,20141113,000000,31.017,31.122,30.536,30.642,45388,0
+SLX.US,D,20141114,000000,30.452,31.038,30.437,31.017,17724,0
+SLX.US,D,20141117,000000,31.107,31.107,30.727,30.863,11127,0
+SLX.US,D,20141118,000000,30.878,30.878,30.567,30.567,22524,0
+SLX.US,D,20141119,000000,30.331,30.383,29.843,29.925,110683,0
+SLX.US,D,20141120,000000,29.621,30.132,29.606,30.117,39831,0
+SLX.US,D,20141121,000000,31.122,31.419,31.062,31.289,90863,0
+SLX.US,D,20141124,000000,31.435,31.435,31.084,31.17,52724,0
+SLX.US,D,20141125,000000,31.238,31.389,31.191,31.329,9723,0
+SLX.US,D,20141126,000000,31.511,31.511,31.154,31.17,19513,0
+SLX.US,D,20141128,000000,30.78,30.78,30.049,30.087,10001,0
+SLX.US,D,20141201,000000,29.79,30.003,29.318,29.454,45456,0
+SLX.US,D,20141202,000000,29.554,29.721,29.135,29.135,33299,0
+SLX.US,D,20141203,000000,29.522,29.971,29.401,29.821,17792,0
+SLX.US,D,20141204,000000,29.575,29.675,29.417,29.508,10865,0
+SLX.US,D,20141205,000000,29.499,29.736,29.242,29.393,14591,0
+SLX.US,D,20141208,000000,29.311,29.311,28.532,28.602,22400,0
+SLX.US,D,20141209,000000,28.258,28.723,28.106,28.618,35888,0
+SLX.US,D,20141210,000000,28.486,28.486,27.635,27.635,31081,0
+SLX.US,D,20141211,000000,27.42,27.635,27.185,27.199,53165,0
+SLX.US,D,20141212,000000,26.956,27.123,26.348,26.348,27903,0
+SLX.US,D,20141215,000000,26.446,26.446,25.699,25.699,53936,0
+SLX.US,D,20141216,000000,25.845,26.53,25.791,25.927,25196,0
+SLX.US,D,20141217,000000,26.057,26.947,26.057,26.895,75138,0
+SLX.US,D,20141218,000000,27.321,27.405,26.789,27.085,33889,0
+SLX.US,D,20141219,000000,27.123,27.931,27.055,27.885,31472,0
+SLX.US,D,20141222,000000,27.908,27.948,27.278,27.311,53195,0
+SLX.US,D,20141223,000000,27.366,27.823,27.366,27.65,27440,0
+SLX.US,D,20141224,000000,27.727,27.727,27.389,27.546,18938,0
+SLX.US,D,20141226,000000,27.767,28.105,27.704,27.814,21688,0
+SLX.US,D,20141229,000000,27.917,28.129,27.884,27.924,43448,0
+SLX.US,D,20141230,000000,28.137,28.341,27.665,28.09,30753,0
+SLX.US,D,20141231,000000,28.074,28.222,27.767,27.901,49111,0
+SLX.US,D,20150102,000000,27.83,27.83,27.444,27.57,14366,0
+SLX.US,D,20150105,000000,27.381,27.381,26.281,26.446,25364,0
+SLX.US,D,20150106,000000,26.744,26.9,26.296,26.563,20697,0
+SLX.US,D,20150107,000000,26.932,27.042,26.728,26.894,14821,0
+SLX.US,D,20150108,000000,27.059,27.452,27.004,27.327,13513,0
+SLX.US,D,20150109,000000,27.295,27.295,26.862,27.011,13122,0
+SLX.US,D,20150112,000000,26.588,26.744,26.108,26.532,27205,0
+SLX.US,D,20150113,000000,26.666,26.697,26.005,26.091,40417,0
+SLX.US,D,20150114,000000,25.329,25.43,24.825,25.32,22041,0
+SLX.US,D,20150115,000000,25.619,25.619,25.178,25.227,43410,0
+SLX.US,D,20150116,000000,25.43,25.831,25.337,25.801,27823,0
+SLX.US,D,20150120,000000,25.737,25.785,25.54,25.721,48634,0
+SLX.US,D,20150121,000000,25.587,26.256,25.58,26.256,24332,0
+SLX.US,D,20150122,000000,26.446,26.532,26.202,26.492,34532,0
+SLX.US,D,20150123,000000,25.848,25.848,25.249,25.249,36744,0
+SLX.US,D,20150126,000000,25.195,25.493,25.1,25.399,14220,0
+SLX.US,D,20150127,000000,25.14,25.493,25.029,25.408,10815,0
+SLX.US,D,20150128,000000,25.408,25.58,24.966,24.974,26479,0
+SLX.US,D,20150129,000000,25.203,25.233,24.487,24.762,27565,0
+SLX.US,D,20150130,000000,24.502,25.076,24.094,24.865,14538,0
+SLX.US,D,20150202,000000,25.1,25.422,24.873,25.361,10274,0
+SLX.US,D,20150203,000000,25.879,26.578,25.879,26.578,26449,0
+SLX.US,D,20150204,000000,26.036,26.108,25.777,25.816,22153,0
+SLX.US,D,20150205,000000,25.949,26.446,25.949,26.39,24411,0
+SLX.US,D,20150206,000000,26.044,26.367,26.044,26.123,27303,0
+SLX.US,D,20150209,000000,26.202,26.917,26.194,26.666,22052,0
+SLX.US,D,20150210,000000,26.429,26.429,25.91,26.068,11080,0
+SLX.US,D,20150211,000000,25.872,26.091,25.674,26.083,10840,0
+SLX.US,D,20150212,000000,26.792,26.87,26.619,26.792,21558,0
+SLX.US,D,20150213,000000,27.327,27.688,27.208,27.688,76479,0
+SLX.US,D,20150217,000000,27.679,27.679,27.248,27.358,35738,0
+SLX.US,D,20150218,000000,27.287,27.625,27.287,27.358,18332,0
+SLX.US,D,20150219,000000,27.137,27.271,26.862,27.185,8020,0
+SLX.US,D,20150220,000000,27.113,27.53,26.963,27.452,10490,0
+SLX.US,D,20150223,000000,26.988,27.027,26.737,26.784,25004,0
+SLX.US,D,20150224,000000,26.87,27.327,26.87,27.223,10361,0
+SLX.US,D,20150225,000000,27.193,27.248,26.979,27.129,10926,0
+SLX.US,D,20150226,000000,26.941,27.004,26.737,26.754,7252,0
+SLX.US,D,20150227,000000,26.799,26.877,26.737,26.737,8932,0
+SLX.US,D,20150302,000000,26.705,26.705,26.296,26.492,7881,0
+SLX.US,D,20150303,000000,26.241,26.69,26.241,26.422,8646,0
+SLX.US,D,20150304,000000,25.958,26.211,25.792,26.162,22502,0
+SLX.US,D,20150305,000000,25.904,26.186,25.808,25.965,19831,0
+SLX.US,D,20150306,000000,25.58,25.666,25.259,25.369,33182,0
+SLX.US,D,20150309,000000,25.392,25.399,25.218,25.233,19831,0
+SLX.US,D,20150310,000000,24.873,25.037,24.62,24.643,18180,0
+SLX.US,D,20150311,000000,24.572,24.762,24.51,24.683,10552,0
+SLX.US,D,20150312,000000,25.14,25.384,24.857,24.926,10552,0
+SLX.US,D,20150313,000000,24.668,24.668,24.125,24.362,26188,0
+SLX.US,D,20150316,000000,24.172,24.51,24.1,24.314,20850,0
+SLX.US,D,20150317,000000,24.384,24.62,24.306,24.588,11571,0
+SLX.US,D,20150318,000000,24.438,25.353,24.298,25.306,14238,0
+SLX.US,D,20150319,000000,24.92,24.92,24.423,24.438,12331,0
+SLX.US,D,20150320,000000,24.73,25.155,24.674,25.132,12205,0
+SLX.US,D,20150323,000000,25.446,25.801,25.329,25.801,6610,0
+SLX.US,D,20150324,000000,25.721,25.721,25.408,25.463,11314,0
+SLX.US,D,20150325,000000,25.707,25.721,25.376,25.376,21357,0
+SLX.US,D,20150326,000000,25.266,25.548,24.906,24.942,18305,0
+SLX.US,D,20150327,000000,24.549,24.723,24.321,24.463,26826,0
+SLX.US,D,20150330,000000,24.597,25.021,24.541,24.896,13858,0
+SLX.US,D,20150331,000000,24.581,24.581,24.423,24.549,37963,0
+SLX.US,D,20150401,000000,24.408,24.408,24.196,24.298,40682,0
+SLX.US,D,20150402,000000,24.219,24.683,24.203,24.683,19324,0
+SLX.US,D,20150406,000000,24.865,24.974,24.745,24.906,25046,0
+SLX.US,D,20150407,000000,25.132,25.392,24.99,25.203,109117,0
+SLX.US,D,20150408,000000,25.548,25.681,25.171,25.233,31021,0
+SLX.US,D,20150409,000000,25.045,25.369,25.037,25.266,86780,0
+SLX.US,D,20150410,000000,25.243,25.369,25.171,25.195,24410,0
+SLX.US,D,20150413,000000,25.171,25.227,24.88,24.942,16781,0
+SLX.US,D,20150414,000000,25.408,25.801,25.337,25.737,78950,0
+SLX.US,D,20150415,000000,25.918,26.398,25.887,26.281,42955,0
+SLX.US,D,20150416,000000,26.429,26.563,25.84,25.84,62863,0
+SLX.US,D,20150417,000000,25.446,25.485,25.233,25.337,30385,0
+SLX.US,D,20150420,000000,25.463,25.707,25.463,25.532,22912,0
+SLX.US,D,20150421,000000,25.485,25.721,25.43,25.51,19899,0
+SLX.US,D,20150422,000000,25.698,26.162,25.69,26.146,27049,0
+SLX.US,D,20150423,000000,26.382,27.373,26.352,27.358,64584,0
+SLX.US,D,20150424,000000,27.917,28.004,27.807,27.924,49235,0
+SLX.US,D,20150427,000000,28.222,28.553,28.113,28.152,56700,0
+SLX.US,D,20150428,000000,28.544,28.553,28.277,28.349,80813,0
+SLX.US,D,20150429,000000,27.823,27.823,27.452,27.516,38268,0
+SLX.US,D,20150430,000000,27.256,27.727,26.995,27.727,35723,0
+SLX.US,D,20150501,000000,28.222,28.325,27.838,28.113,17545,0
+SLX.US,D,20150504,000000,28.113,28.404,28.004,28.262,31273,0
+SLX.US,D,20150505,000000,28.553,28.985,28.553,28.806,91788,0
+SLX.US,D,20150506,000000,29.175,29.175,28.294,28.404,66262,0
+SLX.US,D,20150507,000000,28.004,28.16,27.609,27.917,33515,0
+SLX.US,D,20150508,000000,28.538,28.544,27.932,28.129,450678,0
+SLX.US,D,20150511,000000,28.441,28.623,28.277,28.349,202646,0
+SLX.US,D,20150512,000000,28.231,28.387,28.09,28.09,93474,0
+SLX.US,D,20150513,000000,28.216,28.27,27.948,27.978,45415,0
+SLX.US,D,20150514,000000,28.239,28.584,28.09,28.174,32291,0
+SLX.US,D,20150515,000000,28.2,28.216,27.978,28.09,63622,0
+SLX.US,D,20150518,000000,28.042,28.042,27.555,27.57,81899,0
+SLX.US,D,20150519,000000,27.295,27.491,26.846,26.947,118766,0
+SLX.US,D,20150520,000000,27.162,27.271,26.846,27.129,47762,0
+SLX.US,D,20150521,000000,27.185,27.256,26.846,26.947,35342,0
+SLX.US,D,20150522,000000,27.042,27.082,26.705,26.988,42208,0
+SLX.US,D,20150526,000000,26.799,26.824,26.272,26.359,40909,0
+SLX.US,D,20150527,000000,26.281,26.556,26.123,26.532,29751,0
+SLX.US,D,20150528,000000,26.359,26.367,25.958,26.265,31537,0
+SLX.US,D,20150529,000000,26.162,26.202,25.965,25.996,30385,0
+SLX.US,D,20150601,000000,26.068,26.068,25.619,25.792,51145,0
+SLX.US,D,20150602,000000,26.232,26.917,26.178,26.862,42005,0
+SLX.US,D,20150603,000000,26.856,27.185,26.642,26.76,54667,0
+SLX.US,D,20150604,000000,26.625,26.697,26.225,26.296,39792,0
+SLX.US,D,20150605,000000,25.973,26.265,25.863,26.083,258202,0
+SLX.US,D,20150608,000000,25.958,26.115,25.721,25.808,110478,0
+SLX.US,D,20150609,000000,25.856,26.162,25.816,25.823,75534,0
+SLX.US,D,20150610,000000,26.272,26.69,26.129,26.367,44896,0
+SLX.US,D,20150611,000000,26.265,26.375,26.186,26.336,14761,0
+SLX.US,D,20150612,000000,26.17,26.232,25.958,26.194,78059,0
+SLX.US,D,20150615,000000,25.808,25.848,25.626,25.65,45132,0
+SLX.US,D,20150616,000000,25.259,25.642,25.211,25.548,41826,0
+SLX.US,D,20150617,000000,25.455,25.517,25.083,25.446,130436,0
+SLX.US,D,20150618,000000,25.564,25.745,25.337,25.745,111367,0
+SLX.US,D,20150619,000000,25.642,25.642,25.414,25.414,24789,0
+SLX.US,D,20150622,000000,25.525,25.728,25.414,25.439,30639,0
+SLX.US,D,20150623,000000,25.32,25.721,25.32,25.666,17369,0
+SLX.US,D,20150624,000000,25.666,25.761,25.369,25.422,15509,0
+SLX.US,D,20150625,000000,25.408,25.408,25.013,25.083,25299,0
+SLX.US,D,20150626,000000,25.013,25.171,24.997,25.132,16144,0
+SLX.US,D,20150629,000000,24.707,24.818,24.487,24.487,110349,0
+SLX.US,D,20150630,000000,24.446,24.487,23.827,23.943,90278,0
+SLX.US,D,20150701,000000,23.906,24.039,23.74,23.811,61913,0
+SLX.US,D,20150702,000000,23.914,23.983,23.534,23.685,23391,0
+SLX.US,D,20150706,000000,23.213,23.283,22.827,23.008,42335,0
+SLX.US,D,20150707,000000,22.45,23.023,21.962,22.983,106154,0
+SLX.US,D,20150708,000000,22.418,22.599,22.048,22.055,69157,0
+SLX.US,D,20150709,000000,22.481,22.622,22.111,22.143,43605,0
+SLX.US,D,20150710,000000,22.757,22.757,22.371,22.371,28986,0
+SLX.US,D,20150713,000000,22.487,23.252,22.481,23.204,26316,0
+SLX.US,D,20150714,000000,23.008,23.07,22.898,22.937,91566,0
+SLX.US,D,20150715,000000,22.709,22.741,22.261,22.309,26044,0
+SLX.US,D,20150716,000000,22.442,22.481,22.19,22.261,20595,0
+SLX.US,D,20150717,000000,22.19,22.236,21.827,21.827,40555,0
+SLX.US,D,20150720,000000,21.741,21.781,21.482,21.498,28224,0
+SLX.US,D,20150721,000000,21.553,22.009,21.504,21.601,66108,0
+SLX.US,D,20150722,000000,21.31,21.31,20.956,21.057,44114,0
+SLX.US,D,20150723,000000,21.057,21.246,20.986,21.097,17036,0
+SLX.US,D,20150724,000000,20.908,20.915,20.381,20.482,34833,0
+SLX.US,D,20150727,000000,20.263,20.632,20.097,20.388,30129,0
+SLX.US,D,20150728,000000,20.75,21.294,20.617,21.182,50473,0
+SLX.US,D,20150729,000000,21.294,21.797,21.294,21.788,15639,0
+SLX.US,D,20150730,000000,21.875,22.19,21.223,21.278,22249,0
+SLX.US,D,20150731,000000,21.514,21.561,21.112,21.167,21230,0
+SLX.US,D,20150803,000000,21.057,21.104,20.75,20.947,24887,0
+SLX.US,D,20150804,000000,21.318,21.404,20.994,21.144,11061,0
+SLX.US,D,20150805,000000,21.561,21.93,21.38,21.404,51869,0
+SLX.US,D,20150806,000000,21.404,21.883,21.324,21.852,35353,0
+SLX.US,D,20150807,000000,21.607,21.852,21.38,21.397,17036,0
+SLX.US,D,20150810,000000,21.428,22.355,21.294,22.316,23646,0
+SLX.US,D,20150811,000000,21.86,21.86,21.237,21.412,50133,0
+SLX.US,D,20150812,000000,21.285,21.38,20.931,21.318,37630,0
+SLX.US,D,20150813,000000,21.269,21.269,20.75,20.869,71318,0
+SLX.US,D,20150814,000000,20.83,21.152,20.83,21.066,29622,0
+SLX.US,D,20150817,000000,20.978,21.097,20.869,21.097,30257,0
+SLX.US,D,20150818,000000,20.845,20.885,20.703,20.75,9662,0
+SLX.US,D,20150819,000000,20.498,20.498,19.995,20.161,26188,0
+SLX.US,D,20150820,000000,20.248,20.301,19.902,19.964,20343,0
+SLX.US,D,20150821,000000,19.682,19.79,19.295,19.303,37757,0
+SLX.US,D,20150824,000000,17.864,19.066,17.258,18.218,64305,0
+SLX.US,D,20150825,000000,18.981,19.137,18.028,18.028,34070,0
+SLX.US,D,20150826,000000,18.415,18.508,18.02,18.502,27715,0
+SLX.US,D,20150827,000000,18.743,19.892,18.743,19.799,45132,0
+SLX.US,D,20150828,000000,19.65,20.27,19.65,19.886,42335,0
+SLX.US,D,20150831,000000,19.53,20.042,19.326,19.972,50088,0
+SLX.US,D,20150901,000000,19.579,19.579,19.058,19.2,39284,0
+SLX.US,D,20150902,000000,19.42,19.65,19.153,19.602,11571,0
+SLX.US,D,20150903,000000,19.727,20.169,19.633,19.72,45640,0
+SLX.US,D,20150904,000000,19.326,19.373,18.996,19.036,18943,0
+SLX.US,D,20150908,000000,19.57,19.688,19.415,19.688,41826,0
+SLX.US,D,20150909,000000,20.248,20.27,19.5,19.554,24027,0
+SLX.US,D,20150910,000000,19.415,19.799,19.415,19.759,10957,0
+SLX.US,D,20150911,000000,19.838,19.838,19.476,19.64,14366,0
+SLX.US,D,20150914,000000,19.563,19.563,19.02,19.264,51742,0
+SLX.US,D,20150915,000000,18.966,19.208,18.966,19.2,20977,0
+SLX.US,D,20150916,000000,19.271,19.752,19.271,19.65,33436,0
+SLX.US,D,20150917,000000,19.547,19.964,19.405,19.64,21027,0
+SLX.US,D,20150918,000000,19.359,19.415,18.966,18.996,20722,0
+SLX.US,D,20150921,000000,19.146,19.146,18.84,18.864,19452,0
+SLX.US,D,20150922,000000,18.24,18.257,17.91,18.083,27969,0
+SLX.US,D,20150923,000000,18.099,18.099,17.431,17.431,23119,0
+SLX.US,D,20150924,000000,17.29,17.895,17.07,17.823,39805,0
+SLX.US,D,20150925,000000,17.967,17.973,17.423,17.479,15384,0
+SLX.US,D,20150928,000000,17.054,17.131,16.699,16.699,38944,0
+SLX.US,D,20150929,000000,16.889,16.999,16.754,16.802,16144,0
+SLX.US,D,20150930,000000,17.108,17.108,16.793,16.999,18433,0
+SLX.US,D,20151001,000000,17.361,17.369,16.912,17.085,18563,0
+SLX.US,D,20151002,000000,16.952,17.736,16.905,17.736,11571,0
+SLX.US,D,20151005,000000,18.028,18.555,18.028,18.54,31757,0
+SLX.US,D,20151006,000000,18.502,18.919,18.502,18.911,30893,0
+SLX.US,D,20151007,000000,19.65,20.004,19.373,19.633,40071,0
+SLX.US,D,20151008,000000,19.633,20.216,19.633,20.153,13477,0
+SLX.US,D,20151009,000000,20.687,20.83,20.49,20.656,84162,0
+SLX.US,D,20151012,000000,20.656,20.679,20.025,20.121,26964,0
+SLX.US,D,20151013,000000,19.688,20.082,19.666,19.688,19452,0
+SLX.US,D,20151014,000000,19.964,20.082,19.79,19.956,56191,0
+SLX.US,D,20151015,000000,19.98,20.341,19.807,20.318,14873,0
+SLX.US,D,20151016,000000,20.311,20.311,19.909,20.09,17036,0
+SLX.US,D,20151019,000000,19.807,19.807,19.264,19.366,34671,0
+SLX.US,D,20151020,000000,19.177,19.208,18.886,18.935,183068,0
+SLX.US,D,20151021,000000,19.121,19.121,18.714,18.714,261380,0
+SLX.US,D,20151022,000000,18.84,19.326,18.84,19.295,11441,0
+SLX.US,D,20151023,000000,19.53,19.682,19.359,19.429,28224,0
+SLX.US,D,20151026,000000,19.538,19.538,18.935,18.957,13983,0
+SLX.US,D,20151027,000000,18.8,18.864,18.485,18.619,10933,0
+SLX.US,D,20151028,000000,18.587,19.036,18.502,18.72,9662,0
+SLX.US,D,20151029,000000,18.517,18.699,18.508,18.517,16018,0
+SLX.US,D,20151030,000000,18.626,18.808,18.571,18.776,10423,0
+SLX.US,D,20151102,000000,18.65,19.318,18.65,19.271,28427,0
+SLX.US,D,20151103,000000,19.2,19.948,19.2,19.602,120026,0
+SLX.US,D,20151104,000000,19.696,19.736,19.2,19.303,6186,0
+SLX.US,D,20151105,000000,19.02,19.02,18.776,18.792,17545,0
+SLX.US,D,20151106,000000,18.47,18.689,18.24,18.658,14620,0
+SLX.US,D,20151109,000000,18.72,18.72,18.311,18.351,6797,0
+SLX.US,D,20151110,000000,18.32,18.406,18.194,18.406,17418,0
+SLX.US,D,20151111,000000,18.689,18.689,18.154,18.272,10423,0
+SLX.US,D,20151112,000000,17.839,17.871,17.682,17.69,168067,0
+SLX.US,D,20151113,000000,17.667,17.888,17.571,17.706,13604,0
+SLX.US,D,20151116,000000,17.612,17.864,17.533,17.817,13858,0
+SLX.US,D,20151117,000000,17.699,17.699,17.369,17.423,13477,0
+SLX.US,D,20151118,000000,17.91,18.154,17.817,18.107,57081,0
+SLX.US,D,20151119,000000,18.257,18.368,18.185,18.21,48183,0
+SLX.US,D,20151120,000000,18.368,18.368,17.902,17.919,18563,0
+SLX.US,D,20151123,000000,17.864,17.998,17.659,17.699,21357,0
+SLX.US,D,20151124,000000,17.651,18.154,17.643,18.146,17291,0
+SLX.US,D,20151125,000000,17.958,18.091,17.848,17.864,12079,0
+SLX.US,D,20151127,000000,17.864,17.864,17.721,17.736,47419,0
+SLX.US,D,20151130,000000,17.621,17.792,17.455,17.659,22376,0
+SLX.US,D,20151201,000000,17.699,17.785,17.621,17.73,30814,0
+SLX.US,D,20151202,000000,17.51,17.557,17.306,17.353,13060,0
+SLX.US,D,20151203,000000,17.416,17.439,17.14,17.227,240518,0
+SLX.US,D,20151204,000000,17.147,17.147,16.895,17.092,26826,0
+SLX.US,D,20151207,000000,16.921,16.921,16.519,16.581,17036,0
+SLX.US,D,20151208,000000,16.046,16.109,15.866,15.976,50826,0
+SLX.US,D,20151209,000000,16.275,16.533,16.133,16.26,25937,0
+SLX.US,D,20151210,000000,16.29,16.754,16.29,16.69,21104,0
+SLX.US,D,20151211,000000,16.267,16.636,16.009,16.023,27841,0
+SLX.US,D,20151214,000000,15.906,16.009,15.731,15.819,22074,0
+SLX.US,D,20151215,000000,16.094,16.141,15.819,15.866,27204,0
+SLX.US,D,20151216,000000,15.944,15.969,15.637,15.969,26826,0
+SLX.US,D,20151217,000000,15.866,15.866,15.528,15.544,26570,0
+SLX.US,D,20151218,000000,15.803,15.803,15.535,15.559,36869,0
+SLX.US,D,20151221,000000,15.727,15.902,15.611,15.661,33479,0
+SLX.US,D,20151222,000000,15.811,16.325,15.811,16.267,166641,0
+SLX.US,D,20151223,000000,16.865,16.982,16.616,16.873,24086,0
+SLX.US,D,20151224,000000,16.873,16.899,16.649,16.749,15976,0
+SLX.US,D,20151228,000000,16.682,16.682,16.322,16.417,34160,0
+SLX.US,D,20151229,000000,16.516,16.557,16.26,16.484,359293,0
+SLX.US,D,20151230,000000,16.318,16.4,16.245,16.325,301105,0
+SLX.US,D,20151231,000000,16.234,16.359,16.16,16.192,27529,0
+SLX.US,D,20160104,000000,16.192,16.192,15.635,15.912,18650,0
+SLX.US,D,20160105,000000,16.043,16.043,15.819,15.994,26834,0
+SLX.US,D,20160106,000000,15.462,15.618,15.328,15.386,56439,0
+SLX.US,D,20160107,000000,15.015,15.015,14.572,14.59,60578,0
+SLX.US,D,20160108,000000,14.856,14.856,14.281,14.281,15480,0
+SLX.US,D,20160111,000000,14.516,14.615,13.975,14.034,109705,0
+SLX.US,D,20160112,000000,14.117,14.117,13.624,13.875,36427,0
+SLX.US,D,20160113,000000,14.182,14.208,13.494,13.511,61653,0
+SLX.US,D,20160114,000000,13.726,14.124,13.61,13.992,45219,0
+SLX.US,D,20160115,000000,13.278,13.407,13.115,13.353,42725,0
+SLX.US,D,20160119,000000,13.643,13.701,13.27,13.394,27217,0
+SLX.US,D,20160120,000000,13.079,13.359,12.704,13.22,48556,0
+SLX.US,D,20160121,000000,13.328,13.583,13.278,13.344,24565,0
+SLX.US,D,20160122,000000,13.711,13.867,13.433,13.553,26834,0
+SLX.US,D,20160125,000000,13.576,13.576,13.212,13.212,10837,0
+SLX.US,D,20160126,000000,13.477,13.884,13.432,13.882,10311,0
+SLX.US,D,20160127,000000,13.726,14.025,13.601,13.711,38034,0
+SLX.US,D,20160128,000000,14.141,14.174,13.693,13.95,16487,0
+SLX.US,D,20160129,000000,13.983,14.623,13.983,14.623,22441,0
+SLX.US,D,20160201,000000,14.341,14.528,14.203,14.499,21097,0
+SLX.US,D,20160202,000000,14.074,14.074,13.901,13.95,23209,0
+SLX.US,D,20160203,000000,14.308,14.533,13.908,14.516,20886,0
+SLX.US,D,20160204,000000,15.046,15.811,15.046,15.529,87398,0
+SLX.US,D,20160205,000000,15.245,15.512,15.121,15.154,21557,0
+SLX.US,D,20160208,000000,14.947,14.974,14.707,14.839,28988,0
+SLX.US,D,20160209,000000,14.482,14.54,14.24,14.449,46797,0
+SLX.US,D,20160210,000000,14.416,14.65,14.324,14.416,22782,0
+SLX.US,D,20160211,000000,14.191,14.283,13.867,13.992,34362,0
+SLX.US,D,20160212,000000,14.533,14.889,14.474,14.856,38670,0
+SLX.US,D,20160216,000000,15.145,15.37,14.923,15.338,146153,0
+SLX.US,D,20160217,000000,15.677,16.168,15.604,15.969,36339,0
+SLX.US,D,20160218,000000,15.977,15.994,15.54,15.586,16311,0
+SLX.US,D,20160219,000000,15.536,15.594,15.404,15.512,36872,0
+SLX.US,D,20160222,000000,16.019,16.325,16.019,16.318,50119,0
+SLX.US,D,20160223,000000,16.084,16.084,15.694,15.711,23945,0
+SLX.US,D,20160224,000000,15.228,15.686,15.163,15.67,110075,0
+SLX.US,D,20160225,000000,15.586,15.692,15.296,15.594,51070,0
+SLX.US,D,20160226,000000,15.869,15.973,15.661,15.677,29388,0
+SLX.US,D,20160229,000000,15.994,16.276,15.902,16.134,56453,0
+SLX.US,D,20160301,000000,16.682,16.833,16.375,16.763,35435,0
+SLX.US,D,20160302,000000,16.965,18.102,16.965,18.102,105276,0
+SLX.US,D,20160303,000000,18.309,18.713,18.126,18.65,82459,0
+SLX.US,D,20160304,000000,19.181,19.995,19.008,19.381,105186,0
+SLX.US,D,20160307,000000,19.847,20.278,19.8,20.278,68782,0
+SLX.US,D,20160308,000000,19.747,19.784,18.9,18.942,67786,0
+SLX.US,D,20160309,000000,19.098,19.18,18.568,18.95,30438,0
+SLX.US,D,20160310,000000,18.917,19.52,18.675,19.481,46009,0
+SLX.US,D,20160311,000000,19.654,19.805,19.373,19.664,43969,0
+SLX.US,D,20160314,000000,19.34,19.77,19.092,19.506,41211,0
+SLX.US,D,20160315,000000,18.85,18.925,18.659,18.8,56681,0
+SLX.US,D,20160316,000000,18.65,19.664,18.65,19.639,62892,0
+SLX.US,D,20160317,000000,20.444,20.743,19.77,20.626,112046,0
+SLX.US,D,20160318,000000,20.775,21.083,20.53,20.743,154672,0
+SLX.US,D,20160321,000000,20.667,20.893,20.343,20.585,108883,0
+SLX.US,D,20160322,000000,20.377,20.8,20.27,20.743,34462,0
+SLX.US,D,20160323,000000,20.469,20.619,19.78,19.871,53897,0
+SLX.US,D,20160324,000000,19.364,20.286,19.131,20.27,38686,0
+SLX.US,D,20160328,000000,20.444,20.455,20.004,20.36,29309,0
+SLX.US,D,20160329,000000,19.947,20.543,19.764,20.509,27435,0
+SLX.US,D,20160330,000000,20.91,21.258,20.801,20.933,36957,0
+SLX.US,D,20160331,000000,20.959,21.125,20.661,20.751,59875,0
+SLX.US,D,20160401,000000,20.394,21.083,20.342,21.025,408520,0
+SLX.US,D,20160404,000000,21.2,21.258,20.402,20.402,28474,0
+SLX.US,D,20160405,000000,19.988,20.585,19.93,20.42,95083,0
+SLX.US,D,20160406,000000,20.237,20.719,20.237,20.551,117162,0
+SLX.US,D,20160407,000000,20.435,20.551,20.103,20.128,10324,0
+SLX.US,D,20160408,000000,20.568,21.234,20.568,21.158,986517,0
+SLX.US,D,20160411,000000,21.714,22.088,21.565,22.021,145072,0
+SLX.US,D,20160412,000000,22.338,22.903,22.046,22.836,249993,0
+SLX.US,D,20160413,000000,23.574,24.231,23.524,24.09,151128,0
+SLX.US,D,20160414,000000,24.082,24.082,23.342,23.624,71963,0
+SLX.US,D,20160415,000000,23.334,23.791,23.292,23.741,45148,0
+SLX.US,D,20160418,000000,23.624,24.082,23.474,23.882,54242,0
+SLX.US,D,20160419,000000,24.397,24.92,24.247,24.812,131191,0
+SLX.US,D,20160420,000000,25.244,25.525,24.892,25.26,117804,0
+SLX.US,D,20160421,000000,25.411,25.411,24.532,24.554,340247,0
+SLX.US,D,20160422,000000,24.436,24.911,24.379,24.436,72906,0
+SLX.US,D,20160425,000000,24.03,24.131,23.269,23.392,123893,0
+SLX.US,D,20160426,000000,23.583,23.899,22.911,23.891,69277,0
+SLX.US,D,20160427,000000,23.6,24.427,23.533,24.405,29065,0
+SLX.US,D,20160428,000000,24.62,25.294,24.279,24.405,67792,0
+SLX.US,D,20160429,000000,24.828,25.136,24.479,24.62,79899,0
+SLX.US,D,20160502,000000,24.663,24.778,24.123,24.613,42506,0
+SLX.US,D,20160503,000000,23.882,24.082,23.117,23.283,55906,0
+SLX.US,D,20160504,000000,22.762,23.309,22.586,22.877,195973,0
+SLX.US,D,20160505,000000,23.143,23.242,22.413,22.454,177256,0
+SLX.US,D,20160506,000000,22.22,23.031,22.12,22.811,24208,0
+SLX.US,D,20160509,000000,22.005,22.038,20.842,21.067,159134,0
+SLX.US,D,20160510,000000,21.333,21.897,21.282,21.847,51462,0
+SLX.US,D,20160511,000000,21.881,22.105,21.615,21.798,40002,0
+SLX.US,D,20160512,000000,21.84,22.021,21.192,21.308,65877,0
+SLX.US,D,20160513,000000,21.141,21.324,20.651,20.676,112679,0
+SLX.US,D,20160516,000000,21.059,21.565,20.933,20.968,45046,0
+SLX.US,D,20160517,000000,20.984,21.349,20.76,21.017,23162,0
+SLX.US,D,20160518,000000,20.667,20.917,20.186,20.245,96606,0
+SLX.US,D,20160519,000000,19.914,20.33,19.681,20.261,149920,0
+SLX.US,D,20160520,000000,20.534,20.676,20.143,20.143,732673,0
+SLX.US,D,20160523,000000,19.905,20.494,19.905,20.369,77175,0
+SLX.US,D,20160524,000000,20.676,20.676,20.261,20.261,18197,0
+SLX.US,D,20160525,000000,20.461,20.868,20.461,20.833,26778,0
+SLX.US,D,20160526,000000,21.4,21.454,20.859,20.999,57765,0
+SLX.US,D,20160527,000000,20.984,21.025,20.593,20.701,44720,0
+SLX.US,D,20160531,000000,20.784,21.164,20.661,20.71,28795,0
+SLX.US,D,20160601,000000,20.42,20.801,20.237,20.743,149697,0
+SLX.US,D,20160602,000000,20.577,21.075,20.577,21.067,23241,0
+SLX.US,D,20160603,000000,21.34,21.813,21.3,21.813,22721,0
+SLX.US,D,20160606,000000,22.12,22.553,22.102,22.544,77232,0
+SLX.US,D,20160607,000000,22.503,22.862,22.503,22.578,50371,0
+SLX.US,D,20160608,000000,23.068,23.511,23.068,23.499,50453,0
+SLX.US,D,20160609,000000,22.951,22.951,22.454,22.627,44654,0
+SLX.US,D,20160610,000000,22.263,22.404,22.013,22.205,46527,0
+SLX.US,D,20160613,000000,21.847,22.229,21.83,21.855,219511,0
+SLX.US,D,20160614,000000,21.781,21.964,21.234,21.349,254907,0
+SLX.US,D,20160615,000000,21.947,22.263,21.869,22.013,31449,0
+SLX.US,D,20160616,000000,21.789,22.113,21.416,22.088,168419,0
+SLX.US,D,20160617,000000,22.404,22.711,22.205,22.279,79735,0
+SLX.US,D,20160620,000000,22.926,23.143,22.836,22.862,67075,0
+SLX.US,D,20160621,000000,22.845,22.845,22.279,22.528,23798,0
+SLX.US,D,20160622,000000,22.727,22.827,22.38,22.386,17278,0
+SLX.US,D,20160623,000000,22.878,23.225,22.791,23.225,37797,0
+SLX.US,D,20160624,000000,21.589,22.071,21.317,21.383,111221,0
+SLX.US,D,20160627,000000,21.192,21.3,20.579,20.76,47311,0
+SLX.US,D,20160628,000000,21.349,21.565,21.258,21.548,19898,0
+SLX.US,D,20160629,000000,22.137,22.22,21.98,22.046,17691,0
+SLX.US,D,20160630,000000,22.279,22.935,22.246,22.926,25312,0
+SLX.US,D,20160701,000000,22.911,23.599,22.911,23.549,41584,0
+SLX.US,D,20160705,000000,23.259,23.437,22.719,22.82,36406,0
+SLX.US,D,20160706,000000,22.512,23.101,22.137,23.101,14026,0
+SLX.US,D,20160707,000000,23.3,23.532,22.803,22.944,45659,0
+SLX.US,D,20160708,000000,23.632,23.858,23.492,23.824,36096,0
+SLX.US,D,20160711,000000,24.222,24.529,24.222,24.529,38921,0
+SLX.US,D,20160712,000000,25.26,25.602,24.778,25.501,80753,0
+SLX.US,D,20160713,000000,25.849,25.849,24.993,25.641,36753,0
+SLX.US,D,20160714,000000,26.065,26.065,25.697,25.859,28034,0
+SLX.US,D,20160715,000000,25.758,25.908,25.726,25.833,32006,0
+SLX.US,D,20160718,000000,25.767,26.073,25.518,26.032,34877,0
+SLX.US,D,20160719,000000,25.609,25.609,24.95,25.144,63262,0
+SLX.US,D,20160720,000000,24.704,25.019,24.468,24.796,35203,0
+SLX.US,D,20160721,000000,25.094,25.317,24.77,24.92,24394,0
+SLX.US,D,20160722,000000,25.027,25.252,24.863,25.235,29445,0
+SLX.US,D,20160725,000000,25.269,25.269,24.978,25.127,14110,0
+SLX.US,D,20160726,000000,25.335,26.357,25.335,26.315,35827,0
+SLX.US,D,20160727,000000,26.664,26.95,26.29,26.597,109928,0
+SLX.US,D,20160728,000000,26.664,26.664,26.156,26.63,44550,0
+SLX.US,D,20160729,000000,26.615,26.784,26.381,26.714,53609,0
+SLX.US,D,20160801,000000,26.772,26.772,26.19,26.223,46344,0
+SLX.US,D,20160802,000000,26.29,26.315,25.551,25.758,65247,0
+SLX.US,D,20160803,000000,25.709,26.472,25.252,26.456,31440,0
+SLX.US,D,20160804,000000,26.398,26.714,26.156,26.522,60456,0
+SLX.US,D,20160805,000000,26.822,27.027,26.638,26.978,41491,0
+SLX.US,D,20160808,000000,27.053,27.252,26.764,26.839,53822,0
+SLX.US,D,20160809,000000,26.879,26.995,26.58,26.615,53118,0
+SLX.US,D,20160810,000000,26.797,26.839,26.208,26.24,17676,0
+SLX.US,D,20160811,000000,26.298,26.48,25.968,26.464,25363,0
+SLX.US,D,20160812,000000,26.323,26.331,25.63,25.7,42684,0
+SLX.US,D,20160815,000000,25.99,26.506,25.941,26.48,50150,0
+SLX.US,D,20160816,000000,26.913,26.928,26.48,26.506,26628,0
+SLX.US,D,20160817,000000,26.331,26.464,25.966,26.349,22056,0
+SLX.US,D,20160818,000000,26.664,26.879,26.406,26.681,35119,0
+SLX.US,D,20160819,000000,26.323,26.446,26.057,26.149,16348,0
+SLX.US,D,20160822,000000,25.941,25.966,25.733,25.875,46105,0
+SLX.US,D,20160823,000000,26.249,26.413,25.95,25.966,34050,0
+SLX.US,D,20160824,000000,25.883,25.883,25.206,25.218,48525,0
+SLX.US,D,20160825,000000,25.344,25.551,25.277,25.335,38662,0
+SLX.US,D,20160826,000000,25.624,25.966,24.887,25.052,60122,0
+SLX.US,D,20160829,000000,25.077,25.654,25.077,25.617,51975,0
+SLX.US,D,20160830,000000,25.582,25.6,24.916,25.027,62681,0
+SLX.US,D,20160831,000000,24.878,24.936,24.537,24.72,82255,0
+SLX.US,D,20160901,000000,24.837,24.936,24.474,24.87,40433,0
+SLX.US,D,20160902,000000,25.418,25.418,24.969,25.294,20338,0
+SLX.US,D,20160906,000000,25.426,25.808,25.218,25.808,44314,0
+SLX.US,D,20160907,000000,25.767,25.767,25.551,25.709,80065,0
+SLX.US,D,20160908,000000,25.801,25.801,25.42,25.51,17332,0
+SLX.US,D,20160909,000000,25.203,25.203,24.194,24.206,59066,0
+SLX.US,D,20160912,000000,24.09,24.699,23.707,24.603,45418,0
+SLX.US,D,20160913,000000,24.114,24.114,22.992,23.242,129591,0
+SLX.US,D,20160914,000000,23.242,23.499,23.125,23.309,137310,0
+SLX.US,D,20160915,000000,23.367,23.749,23.3,23.583,27427,0
+SLX.US,D,20160916,000000,23.233,23.351,23.125,23.3,6863,0
+SLX.US,D,20160919,000000,23.858,24.056,23.782,23.816,13428,0
+SLX.US,D,20160920,000000,23.899,23.965,23.683,23.782,93802,0
+SLX.US,D,20160921,000000,24.238,24.905,24.238,24.87,87621,0
+SLX.US,D,20160922,000000,25.418,25.534,25.03,25.085,30463,0
+SLX.US,D,20160923,000000,24.978,25.37,24.978,25.119,24787,0
+SLX.US,D,20160926,000000,24.952,25.176,24.952,25.01,14639,0
+SLX.US,D,20160927,000000,24.82,25.077,24.678,25.036,26211,0
+SLX.US,D,20160928,000000,25.426,26.14,25.289,26.14,15824,0
+SLX.US,D,20160929,000000,26.073,26.315,25.492,25.6,36815,0
+SLX.US,D,20160930,000000,25.791,25.89,25.67,25.783,39848,0
+SLX.US,D,20161003,000000,25.783,25.86,25.634,25.839,8839,0
+SLX.US,D,20161004,000000,26.023,26.023,25.228,25.235,17907,0
+SLX.US,D,20161005,000000,25.609,25.842,25.434,25.749,21823,0
+SLX.US,D,20161006,000000,25.624,25.89,25.622,25.775,32532,0
+SLX.US,D,20161007,000000,26.198,26.198,25.518,25.824,25943,0
+SLX.US,D,20161010,000000,26.116,26.472,26.116,26.389,18005,0
+SLX.US,D,20161011,000000,26.198,26.215,25.765,25.883,119217,0
+SLX.US,D,20161012,000000,26.106,26.174,26.005,26.057,11743,0
+SLX.US,D,20161013,000000,25.312,25.418,24.993,25.277,20404,0
+SLX.US,D,20161014,000000,25.692,25.774,25.394,25.483,293824,0
+SLX.US,D,20161017,000000,25.551,25.923,25.451,25.675,272699,0
+SLX.US,D,20161018,000000,26.34,26.34,26.016,26.223,48649,0
+SLX.US,D,20161019,000000,26.34,26.772,26.249,26.647,86726,0
+SLX.US,D,20161020,000000,26.415,27.069,26.299,26.978,313496,0
+SLX.US,D,20161021,000000,26.788,27.377,26.672,27.136,111330,0
+SLX.US,D,20161024,000000,27.594,27.736,27.336,27.468,89647,0
+SLX.US,D,20161025,000000,27.702,28.101,27.661,27.71,251421,0
+SLX.US,D,20161026,000000,27.601,27.818,27.411,27.718,55385,0
+SLX.US,D,20161027,000000,27.694,27.694,27.236,27.263,35705,0
+SLX.US,D,20161028,000000,27.354,27.635,27.203,27.295,37839,0
+SLX.US,D,20161031,000000,27.434,27.61,27.263,27.601,38363,0
+SLX.US,D,20161101,000000,27.901,27.901,26.978,27.22,50080,0
+SLX.US,D,20161102,000000,26.895,27.277,26.764,26.764,40585,0
+SLX.US,D,20161103,000000,27.062,27.568,27.036,27.312,20240,0
+SLX.US,D,20161104,000000,27.194,27.585,26.969,27.312,40847,0
+SLX.US,D,20161107,000000,27.851,28.527,27.851,28.49,141216,0
+SLX.US,D,20161108,000000,28.3,28.93,28.133,28.748,93639,0
+SLX.US,D,20161109,000000,29.853,30.759,29.752,30.584,267748,0
+SLX.US,D,20161110,000000,31.346,31.554,30.708,31.105,342024,0
+SLX.US,D,20161111,000000,31.072,31.172,30.134,30.823,107467,0
+SLX.US,D,20161114,000000,31.022,31.746,31.015,31.729,201299,0
+SLX.US,D,20161115,000000,30.84,31.314,30.65,31.298,253704,0
+SLX.US,D,20161116,000000,30.965,30.972,30.474,30.774,172942,0
+SLX.US,D,20161117,000000,30.88,31.131,30.741,30.84,110252,0
+SLX.US,D,20161118,000000,30.584,30.699,30.176,30.584,132398,0
+SLX.US,D,20161121,000000,31.131,31.331,30.915,31.331,65807,0
+SLX.US,D,20161122,000000,32.094,33.249,32.078,33.217,496870,0
+SLX.US,D,20161123,000000,32.85,33.647,32.634,33.647,146277,0
+SLX.US,D,20161125,000000,33.589,33.664,33.258,33.664,67527,0
+SLX.US,D,20161128,000000,33.664,33.857,33.357,33.855,784539,0
+SLX.US,D,20161129,000000,32.975,33.217,32.518,32.767,350730,0
+SLX.US,D,20161130,000000,33.191,33.447,32.883,32.941,461857,0
+SLX.US,D,20161201,000000,33.217,33.73,32.652,32.832,153052,0
+SLX.US,D,20161202,000000,32.46,33.382,32.311,33.365,95091,0
+SLX.US,D,20161205,000000,33.722,34.385,33.722,34.354,175043,0
+SLX.US,D,20161206,000000,34.087,34.662,33.967,34.627,135017,0
+SLX.US,D,20161207,000000,35.15,35.851,35.11,35.756,214429,0
+SLX.US,D,20161208,000000,36.079,36.445,35.466,35.649,196604,0
+SLX.US,D,20161209,000000,35.49,35.49,34.652,34.768,165333,0
+SLX.US,D,20161212,000000,34.875,35.424,34.385,34.494,116312,0
+SLX.US,D,20161213,000000,34.395,34.627,33.53,33.821,112327,0
+SLX.US,D,20161214,000000,33.571,34.436,33.323,33.388,170819,0
+SLX.US,D,20161215,000000,33.05,33.68,32.8,33.563,179322,0
+SLX.US,D,20161216,000000,33.447,33.539,32.7,32.775,78990,0
+SLX.US,D,20161219,000000,32.491,32.701,32.008,32.08,264146,0
+SLX.US,D,20161220,000000,32.207,32.947,32.207,32.853,345701,0
+SLX.US,D,20161221,000000,33.012,33.256,32.667,32.877,134358,0
+SLX.US,D,20161222,000000,32.634,32.753,32.165,32.257,88618,0
+SLX.US,D,20161223,000000,32.257,32.458,32.165,32.231,60679,0
+SLX.US,D,20161227,000000,32.592,32.802,32.423,32.718,310119,0
+SLX.US,D,20161228,000000,33.095,33.388,32.432,32.449,113944,0
+SLX.US,D,20161229,000000,32.609,32.625,32.072,32.34,38191,0
+SLX.US,D,20161230,000000,32.76,32.76,31.695,31.704,131680,0
+SLX.US,D,20170103,000000,32.299,32.752,32.13,32.667,82101,0
+SLX.US,D,20170104,000000,32.676,33.189,32.331,33.189,173067,0
+SLX.US,D,20170105,000000,33.388,33.724,33.18,33.429,152147,0
+SLX.US,D,20170106,000000,33.189,33.372,32.625,32.625,177246,0
+SLX.US,D,20170109,000000,32.826,33.012,32.384,32.458,59652,0
+SLX.US,D,20170110,000000,33.489,34.083,33.337,34.052,376438,0
+SLX.US,D,20170111,000000,34.228,34.732,33.866,34.715,130057,0
+SLX.US,D,20170112,000000,34.522,34.766,34.263,34.497,134890,0
+SLX.US,D,20170113,000000,34.263,34.74,34.153,34.413,53742,0
+SLX.US,D,20170117,000000,34.387,34.573,34.183,34.354,51498,0
+SLX.US,D,20170118,000000,34.455,35.419,34.438,35.067,122365,0
+SLX.US,D,20170119,000000,34.831,34.864,34.086,34.488,67720,0
+SLX.US,D,20170120,000000,34.488,34.757,34.27,34.59,43946,0
+SLX.US,D,20170123,000000,35.033,35.193,34.722,35.125,44764,0
+SLX.US,D,20170124,000000,35.814,36.288,35.596,35.855,196850,0
+SLX.US,D,20170125,000000,35.721,35.721,35.044,35.629,147487,0
+SLX.US,D,20170126,000000,35.519,35.881,35.218,35.587,105092,0
+SLX.US,D,20170127,000000,35.596,35.723,35.356,35.655,41779,0
+SLX.US,D,20170130,000000,35.251,35.251,34.431,34.757,108523,0
+SLX.US,D,20170131,000000,34.866,34.983,34.279,34.657,76306,0
+SLX.US,D,20170201,000000,35.394,35.453,34.48,34.924,74401,0
+SLX.US,D,20170202,000000,35.067,35.326,35.067,35.318,67620,0
+SLX.US,D,20170203,000000,34.815,34.815,34.345,34.363,92375,0
+SLX.US,D,20170206,000000,34.32,34.501,34.027,34.169,62309,0
+SLX.US,D,20170207,000000,34.488,34.653,34.045,34.068,50478,0
+SLX.US,D,20170208,000000,34.068,34.37,33.825,34.363,110049,0
+SLX.US,D,20170209,000000,34.497,35.337,34.457,35.293,71776,0
+SLX.US,D,20170210,000000,35.931,36.283,35.697,36.25,113372,0
+SLX.US,D,20170213,000000,37.166,37.894,37.166,37.642,245815,0
+SLX.US,D,20170214,000000,37.433,37.433,36.742,37.366,148095,0
+SLX.US,D,20170215,000000,37.332,37.617,37.315,37.465,175765,0
+SLX.US,D,20170216,000000,37.759,37.759,37.14,37.315,99791,0
+SLX.US,D,20170217,000000,37.099,37.226,36.913,37.148,96192,0
+SLX.US,D,20170221,000000,37.617,37.978,37.617,37.978,131630,0
+SLX.US,D,20170222,000000,37.458,37.626,37.249,37.609,90461,0
+SLX.US,D,20170223,000000,37.869,38.081,36.023,36.132,185601,0
+SLX.US,D,20170224,000000,35.445,36.217,35.235,35.705,139049,0
+SLX.US,D,20170227,000000,35.889,36.669,35.835,36.324,78611,0
+SLX.US,D,20170228,000000,36.232,36.459,35.755,35.956,82894,0
+SLX.US,D,20170301,000000,36.712,37.366,36.712,37.131,105082,0
+SLX.US,D,20170302,000000,36.904,36.927,35.54,35.614,167344,0
+SLX.US,D,20170303,000000,35.865,36.123,35.486,36.022,98831,0
+SLX.US,D,20170306,000000,35.772,35.772,35.235,35.352,155623,0
+SLX.US,D,20170307,000000,35.513,35.629,34.681,34.732,117843,0
+SLX.US,D,20170308,000000,34.648,35.167,33.85,33.884,234237,0
+SLX.US,D,20170309,000000,33.716,34.128,33.272,33.515,228321,0
+SLX.US,D,20170310,000000,33.975,34.135,33.306,33.548,109887,0
+SLX.US,D,20170313,000000,34.153,34.575,34.147,34.455,130963,0
+SLX.US,D,20170314,000000,34.186,34.396,33.784,34.287,96816,0
+SLX.US,D,20170315,000000,34.823,36.174,34.58,36.099,107554,0
+SLX.US,D,20170316,000000,36.594,36.744,36.015,36.057,48946,0
+SLX.US,D,20170317,000000,36.149,36.493,35.685,35.714,71687,0
+SLX.US,D,20170320,000000,35.545,36.067,35.423,35.998,63119,0
+SLX.US,D,20170321,000000,35.73,35.78,33.875,33.951,85589,0
+SLX.US,D,20170322,000000,33.825,34.471,33.632,34.297,97652,0
+SLX.US,D,20170323,000000,34.22,34.379,33.71,33.875,92506,0
+SLX.US,D,20170324,000000,33.975,33.993,33.256,33.388,53914,0
+SLX.US,D,20170327,000000,32.55,33.33,32.176,33.247,92203,0
+SLX.US,D,20170328,000000,33.548,34.034,33.364,33.833,209966,0
+SLX.US,D,20170329,000000,33.8,34.19,33.709,33.967,79328,0
+SLX.US,D,20170330,000000,33.943,34.27,33.85,33.884,69753,0
+SLX.US,D,20170331,000000,33.716,34.163,33.429,33.866,52357,0
+SLX.US,D,20170403,000000,34.027,34.203,33.314,33.624,56343,0
+SLX.US,D,20170404,000000,33.65,34.153,33.65,34.128,31921,0
+SLX.US,D,20170405,000000,34.522,34.725,33.163,33.163,176320,0
+SLX.US,D,20170406,000000,33.256,33.658,33.1,33.306,52228,0
+SLX.US,D,20170407,000000,32.945,33.892,32.919,33.472,42651,0
+SLX.US,D,20170410,000000,33.632,33.674,33.078,33.281,142923,0
+SLX.US,D,20170411,000000,33.457,33.581,32.702,33.506,60843,0
+SLX.US,D,20170412,000000,33.028,33.028,31.865,31.92,163368,0
+SLX.US,D,20170413,000000,31.92,32.152,31.167,31.167,218969,0
+SLX.US,D,20170417,000000,31.341,31.451,30.965,31.201,246039,0
+SLX.US,D,20170418,000000,30.938,31.208,30.621,30.855,141729,0
+SLX.US,D,20170419,000000,31.149,31.341,30.563,30.587,125461,0
+SLX.US,D,20170420,000000,31.09,31.862,31.032,31.677,138459,0
+SLX.US,D,20170421,000000,31.929,32.483,31.501,31.745,99015,0
+SLX.US,D,20170424,000000,32.331,32.508,32.148,32.373,74702,0
+SLX.US,D,20170425,000000,32.625,32.84,32.336,32.643,201342,0
+SLX.US,D,20170426,000000,32.047,32.466,31.963,32.097,121429,0
+SLX.US,D,20170427,000000,31.979,32.006,31.383,31.83,134277,0
+SLX.US,D,20170428,000000,32.097,32.24,31.887,31.913,20794,0
+SLX.US,D,20170501,000000,31.997,32.373,31.704,32.065,45786,0
+SLX.US,D,20170502,000000,31.971,32.224,31.871,32.013,49657,0
+SLX.US,D,20170503,000000,31.771,31.771,30.914,30.965,62637,0
+SLX.US,D,20170504,000000,30.496,30.528,30.167,30.368,199911,0
+SLX.US,D,20170505,000000,30.444,30.78,30.025,30.705,47709,0
+SLX.US,D,20170508,000000,30.276,30.462,30.151,30.335,78741,0
+SLX.US,D,20170509,000000,30.436,30.705,30.428,30.453,80528,0
+SLX.US,D,20170510,000000,30.838,30.906,30.587,30.771,165040,0
+SLX.US,D,20170511,000000,30.789,30.857,30.419,30.697,51985,0
+SLX.US,D,20170512,000000,30.646,30.646,30.252,30.319,123828,0
+SLX.US,D,20170515,000000,30.688,31.032,30.688,31.006,39508,0
+SLX.US,D,20170516,000000,31.267,31.46,30.972,31.367,43458,0
+SLX.US,D,20170517,000000,31.149,31.216,30.57,30.597,123709,0
+SLX.US,D,20170518,000000,29.765,30.202,29.387,29.823,238053,0
+SLX.US,D,20170519,000000,30.262,30.938,30.033,30.747,60044,0
+SLX.US,D,20170522,000000,30.956,30.956,30.57,30.822,27766,0
+SLX.US,D,20170523,000000,30.838,31.643,30.838,31.502,275534,0
+SLX.US,D,20170524,000000,31.409,31.686,30.972,31.006,149115,0
+SLX.US,D,20170525,000000,31.107,31.543,30.831,30.956,84284,0
+SLX.US,D,20170526,000000,31.073,31.104,30.897,30.931,31143,0
+SLX.US,D,20170530,000000,30.972,31.25,30.723,31.158,38050,0
+SLX.US,D,20170531,000000,30.998,30.998,30.394,30.697,82423,0
+SLX.US,D,20170601,000000,30.621,30.871,30.621,30.747,109896,0
+SLX.US,D,20170602,000000,30.78,30.78,30.411,30.512,115870,0
+SLX.US,D,20170605,000000,30.411,30.71,30.411,30.621,84395,0
+SLX.US,D,20170606,000000,30.563,30.597,30.35,30.496,22700,0
+SLX.US,D,20170607,000000,30.646,30.756,30.075,30.368,29521,0
+SLX.US,D,20170608,000000,30.268,31.283,30.268,31.25,56716,0
+SLX.US,D,20170609,000000,31.359,31.552,31.158,31.326,79235,0
+SLX.US,D,20170612,000000,31.301,31.669,31.132,31.259,83491,0
+SLX.US,D,20170613,000000,31.35,31.367,31.167,31.216,208488,0
+SLX.US,D,20170614,000000,31.359,31.359,30.328,30.545,102632,0
+SLX.US,D,20170615,000000,30.093,30.143,29.52,29.765,82094,0
+SLX.US,D,20170616,000000,29.823,29.992,29.529,29.799,100532,0
+SLX.US,D,20170619,000000,30.009,30.559,29.95,30.1,294607,0
+SLX.US,D,20170620,000000,29.664,29.748,29.413,29.513,44668,0
+SLX.US,D,20170621,000000,29.698,29.94,29.538,29.597,37145,0
+SLX.US,D,20170622,000000,29.688,30.16,29.688,30.059,77420,0
+SLX.US,D,20170623,000000,30.319,30.697,30.077,30.545,47408,0
+SLX.US,D,20170626,000000,30.771,30.812,30.334,30.646,26344,0
+SLX.US,D,20170627,000000,31.116,31.401,30.738,30.771,105134,0
+SLX.US,D,20170628,000000,31.201,32.021,31.17,31.946,76046,0
+SLX.US,D,20170629,000000,32.182,32.39,31.662,31.946,88674,0
+SLX.US,D,20170630,000000,31.92,32.543,31.92,32.299,67584,0
+SLX.US,D,20170703,000000,32.609,32.886,32.609,32.794,26162,0
+SLX.US,D,20170705,000000,32.659,32.832,32.252,32.659,84656,0
+SLX.US,D,20170706,000000,32.466,32.936,32.453,32.559,46963,0
+SLX.US,D,20170707,000000,32.667,32.701,31.887,32.39,135725,0
+SLX.US,D,20170710,000000,32.231,33.121,32.231,32.961,64499,0
+SLX.US,D,20170711,000000,33.028,33.481,32.961,33.415,51193,0
+SLX.US,D,20170712,000000,33.582,33.82,33.388,33.751,79940,0
+SLX.US,D,20170713,000000,33.9,34.027,33.416,33.975,51150,0
+SLX.US,D,20170714,000000,34.22,34.22,33.967,33.967,76025,0
+SLX.US,D,20170717,000000,34.111,34.471,34.111,34.328,44280,0
+SLX.US,D,20170718,000000,34.203,34.245,33.85,34.195,215760,0
+SLX.US,D,20170719,000000,34.254,34.79,34.254,34.766,101540,0
+SLX.US,D,20170720,000000,34.506,34.64,34.162,34.429,46376,0
+SLX.US,D,20170721,000000,34.345,34.345,33.917,33.917,33921,0
+SLX.US,D,20170724,000000,33.917,34.135,33.727,34.119,21226,0
+SLX.US,D,20170725,000000,34.598,35.284,34.446,35.083,89909,0
+SLX.US,D,20170726,000000,35.251,35.251,34.429,34.573,81267,0
+SLX.US,D,20170727,000000,34.698,34.982,34.143,34.369,52293,0
+SLX.US,D,20170728,000000,34.094,34.27,33.814,34.027,39148,0
+SLX.US,D,20170731,000000,34.369,34.585,34.203,34.53,77666,0
+SLX.US,D,20170801,000000,34.446,34.446,34.044,34.068,50998,0
+SLX.US,D,20170802,000000,33.733,34.01,33.616,33.933,85571,0
+SLX.US,D,20170803,000000,33.841,34.061,33.699,33.741,42642,0
+SLX.US,D,20170804,000000,34.153,34.303,33.875,34.245,30527,0
+SLX.US,D,20170807,000000,34.774,35.16,34.76,35.134,96010,0
+SLX.US,D,20170808,000000,34.983,35.318,34.674,34.942,36583,0
+SLX.US,D,20170809,000000,34.807,34.866,34.556,34.622,59281,0
+SLX.US,D,20170810,000000,34.363,34.58,34.135,34.178,76226,0
+SLX.US,D,20170811,000000,33.439,33.751,32.902,33.598,108050,0
+SLX.US,D,20170814,000000,33.674,34.086,33.674,33.751,50338,0
+SLX.US,D,20170815,000000,33.65,33.709,33.447,33.573,78746,0
+SLX.US,D,20170816,000000,33.85,34.279,33.85,34.279,29680,0
+SLX.US,D,20170817,000000,34.203,34.254,33.347,33.357,45038,0
+SLX.US,D,20170818,000000,33.692,33.885,33.457,33.724,21170,0
+SLX.US,D,20170821,000000,33.926,33.926,33.565,33.565,13592,0
+SLX.US,D,20170822,000000,33.892,34.328,33.892,34.228,30194,0
+SLX.US,D,20170823,000000,34.153,34.924,34.153,34.899,55559,0
+SLX.US,D,20170824,000000,34.79,35.083,34.539,34.924,38992,0
+SLX.US,D,20170825,000000,35.151,35.217,34.949,35.067,73522,0
+SLX.US,D,20170828,000000,35.167,35.284,35,35.134,65073,0
+SLX.US,D,20170829,000000,34.69,35.403,34.69,35.251,111816,0
+SLX.US,D,20170830,000000,35.284,35.646,35.161,35.604,57964,0
+SLX.US,D,20170831,000000,35.931,36.049,35.739,35.806,108874,0
+SLX.US,D,20170901,000000,36.09,36.703,36.09,36.585,89438,0
+SLX.US,D,20170905,000000,36.854,37.217,36.04,36.366,65561,0
+SLX.US,D,20170906,000000,36.476,36.746,36.375,36.653,101711,0
+SLX.US,D,20170907,000000,36.754,36.913,36.653,36.846,35213,0
+SLX.US,D,20170908,000000,36.703,36.703,36.015,36.266,38017,0
+SLX.US,D,20170911,000000,36.543,36.937,36.543,36.694,30202,0
+SLX.US,D,20170912,000000,36.694,36.93,36.452,36.72,32298,0
+SLX.US,D,20170913,000000,36.493,36.661,36.308,36.434,76213,0
+SLX.US,D,20170914,000000,35.931,36.073,35.453,35.881,33715,0
+SLX.US,D,20170915,000000,35.604,36.073,35.604,36.015,26419,0
+SLX.US,D,20170918,000000,36.116,36.553,36.116,36.425,30879,0
+SLX.US,D,20170919,000000,36.283,36.366,36.022,36.342,29952,0
+SLX.US,D,20170920,000000,36.342,36.527,35.923,36.274,23831,0
+SLX.US,D,20170921,000000,35.73,35.865,35.513,35.537,34824,0
+SLX.US,D,20170922,000000,35.075,35.411,34.927,35.167,41119,0
+SLX.US,D,20170925,000000,35.193,35.218,34.471,34.748,76581,0
+SLX.US,D,20170926,000000,34.873,35.193,34.766,34.831,27486,0
+SLX.US,D,20170927,000000,34.882,35.098,34.32,35.025,44079,0
+SLX.US,D,20170928,000000,35,35.067,34.658,34.983,28850,0
+SLX.US,D,20170929,000000,35.184,35.451,35.184,35.403,17127,0
+SLX.US,D,20171002,000000,35.361,35.931,35.361,35.806,67002,0
+SLX.US,D,20171003,000000,35.872,36.107,35.755,36.09,25522,0
+SLX.US,D,20171004,000000,36.107,36.434,36.107,36.19,28755,0
+SLX.US,D,20171005,000000,36.452,36.56,36.04,36.073,19047,0
+SLX.US,D,20171006,000000,36.057,36.057,35.772,35.915,31279,0
+SLX.US,D,20171009,000000,35.302,35.318,35.083,35.193,30008,0
+SLX.US,D,20171010,000000,35.293,35.436,35.202,35.326,183543,0
+SLX.US,D,20171011,000000,35.278,35.528,35.251,35.326,62662,0
+SLX.US,D,20171012,000000,35.335,35.714,35.335,35.629,26730,0
+SLX.US,D,20171013,000000,36.35,36.961,36.35,36.937,54172,0
+SLX.US,D,20171016,000000,37.391,37.927,36.72,36.812,126836,0
+SLX.US,D,20171017,000000,36.611,36.741,36.358,36.417,27322,0
+SLX.US,D,20171018,000000,36.4,36.554,35.979,36.459,21135,0
+SLX.US,D,20171019,000000,36.065,36.694,35.872,36.694,122530,0
+SLX.US,D,20171020,000000,36.913,37.099,36.836,37.022,55945,0
+SLX.US,D,20171023,000000,36.787,37.114,36.661,36.661,33034,0
+SLX.US,D,20171024,000000,36.787,37.348,36.787,37.273,31529,0
+SLX.US,D,20171025,000000,37.056,37.157,36.602,36.896,52302,0
+SLX.US,D,20171026,000000,37.056,37.215,36.577,36.577,33726,0
+SLX.US,D,20171027,000000,36.232,36.636,36.073,36.501,32281,0
+SLX.US,D,20171030,000000,36.316,36.56,35.889,35.897,38072,0
+SLX.US,D,20171031,000000,35.68,35.764,35.151,35.554,49841,0
+SLX.US,D,20171101,000000,36.511,36.611,35.688,35.839,51206,0
+SLX.US,D,20171102,000000,36.022,36.35,36.022,36.183,50460,0
+SLX.US,D,20171103,000000,36.158,36.158,35.597,35.78,98850,0
+SLX.US,D,20171106,000000,36.208,36.358,36.049,36.3,52322,0
+SLX.US,D,20171107,000000,35.694,35.705,35.604,35.697,46184,0
+SLX.US,D,20171108,000000,35.596,35.772,35.411,35.688,49872,0
+SLX.US,D,20171109,000000,35.083,35.218,34.807,35.101,50040,0
+SLX.US,D,20171110,000000,35.176,35.403,34.774,34.957,31872,0
+SLX.US,D,20171113,000000,34.606,35.05,34.396,34.831,41874,0
+SLX.US,D,20171114,000000,34.573,34.573,33.741,33.825,103816,0
+SLX.US,D,20171115,000000,33.247,33.84,32.902,33.766,66239,0
+SLX.US,D,20171116,000000,33.951,34.094,33.884,34.01,18610,0
+SLX.US,D,20171117,000000,34.01,34.421,33.926,34.279,23017,0
+SLX.US,D,20171120,000000,34.438,34.648,34.297,34.615,38641,0
+SLX.US,D,20171121,000000,34.932,35.251,34.932,35.067,12528,0
+SLX.US,D,20171122,000000,35.293,35.486,35.293,35.385,18043,0
+SLX.US,D,20171124,000000,35.78,35.897,35.629,35.629,9932,0
+SLX.US,D,20171127,000000,35.797,35.797,35.21,35.326,48623,0
+SLX.US,D,20171128,000000,35.403,35.537,34.823,35.486,43839,0
+SLX.US,D,20171129,000000,35.411,35.705,35.411,35.562,12959,0
+SLX.US,D,20171130,000000,35.646,35.751,35.519,35.537,212809,0
+SLX.US,D,20171201,000000,35.11,35.956,35.11,35.545,90361,0
+SLX.US,D,20171204,000000,35.848,36.518,35.848,36.232,89224,0
+SLX.US,D,20171205,000000,35.848,35.927,35.495,35.513,29095,0
+SLX.US,D,20171206,000000,35.513,35.956,35.513,35.714,30145,0
+SLX.US,D,20171207,000000,35.513,35.848,35.513,35.814,6910,0
+SLX.US,D,20171208,000000,35.931,36.405,35.931,36.308,28925,0
+SLX.US,D,20171211,000000,36.669,36.829,36.511,36.694,114750,0
+SLX.US,D,20171212,000000,36.602,36.913,36.384,36.82,28607,0
+SLX.US,D,20171213,000000,36.678,36.901,36.493,36.888,56763,0
+SLX.US,D,20171214,000000,36.644,36.907,36.217,36.217,19658,0
+SLX.US,D,20171215,000000,36.687,36.904,36.594,36.712,59027,0
+SLX.US,D,20171218,000000,37.108,37.71,37.108,37.684,63378,0
+SLX.US,D,20171219,000000,37.701,37.872,37.632,37.745,22146,0
+SLX.US,D,20171220,000000,38.14,38.672,38.131,38.527,204581,0
+SLX.US,D,20171221,000000,38.605,39.027,38.605,38.982,95226,0
+SLX.US,D,20171222,000000,38.896,38.898,38.708,38.844,37591,0
+SLX.US,D,20171226,000000,38.905,39.327,38.784,39.274,39882,0
+SLX.US,D,20171227,000000,39.274,39.465,39.104,39.155,50318,0
+SLX.US,D,20171228,000000,39.343,39.68,39.3,39.68,83424,0
+SLX.US,D,20171229,000000,39.56,39.68,39.3,39.473,125039,0
+SLX.US,D,20180102,000000,39.707,41.092,39.707,41.092,108620,0
+SLX.US,D,20180103,000000,41.29,41.695,40.997,41.548,90146,0
+SLX.US,D,20180104,000000,41.754,42.206,41.754,41.935,63396,0
+SLX.US,D,20180105,000000,42.116,42.193,41.775,42.1,876138,0
+SLX.US,D,20180108,000000,42.383,42.814,42.249,42.762,191402,0
+SLX.US,D,20180109,000000,42.925,43.038,42.41,42.495,224474,0
+SLX.US,D,20180110,000000,42.357,42.726,42.279,42.667,86299,0
+SLX.US,D,20180111,000000,42.977,43.924,42.952,43.907,124469,0
+SLX.US,D,20180112,000000,44.182,44.251,43.82,44.027,156727,0
+SLX.US,D,20180116,000000,43.838,43.89,42.875,43.012,114467,0
+SLX.US,D,20180117,000000,43.295,43.819,43.158,43.76,113081,0
+SLX.US,D,20180118,000000,43.691,43.7,43.192,43.244,53495,0
+SLX.US,D,20180119,000000,43.244,43.58,43.114,43.407,71482,0
+SLX.US,D,20180122,000000,43.467,43.467,43.108,43.442,117895,0
+SLX.US,D,20180123,000000,43.391,43.391,42.572,43.132,183216,0
+SLX.US,D,20180124,000000,43.7,43.855,43.476,43.641,75862,0
+SLX.US,D,20180125,000000,44.173,44.173,43.321,43.528,77859,0
+SLX.US,D,20180126,000000,43.641,44.114,43.502,43.994,50444,0
+SLX.US,D,20180129,000000,43.924,44.208,43.614,43.666,48360,0
+SLX.US,D,20180130,000000,43.476,43.554,42.764,42.96,65037,0
+SLX.US,D,20180131,000000,43.563,43.605,42.306,42.556,116411,0
+SLX.US,D,20180201,000000,42.676,43.071,42.356,42.692,38149,0
+SLX.US,D,20180202,000000,42.271,42.271,40.902,40.919,115262,0
+SLX.US,D,20180205,000000,40.688,41.573,39.731,39.913,123505,0
+SLX.US,D,20180206,000000,39.516,41.411,38.741,41.212,177473,0
+SLX.US,D,20180207,000000,40.825,41.229,40.32,40.36,60525,0
+SLX.US,D,20180208,000000,40.446,40.559,38.965,39.017,31936,0
+SLX.US,D,20180209,000000,39.508,40.127,38.243,39.826,185515,0
+SLX.US,D,20180212,000000,40.17,41.014,40.17,40.756,72286,0
+SLX.US,D,20180213,000000,40.79,41.323,40.669,41.255,37695,0
+SLX.US,D,20180214,000000,40.919,42.839,40.894,42.805,271389,0
+SLX.US,D,20180215,000000,43.252,43.442,42.718,43.132,69844,0
+SLX.US,D,20180216,000000,42.831,44.484,42.615,44.225,192156,0
+SLX.US,D,20180220,000000,43.623,44.225,43.098,43.338,98827,0
+SLX.US,D,20180221,000000,43.606,43.95,43.012,43.012,54884,0
+SLX.US,D,20180222,000000,43.364,43.734,43.244,43.278,35278,0
+SLX.US,D,20180223,000000,43.907,43.907,43.141,43.726,47075,0
+SLX.US,D,20180226,000000,44.562,44.69,43.907,44.51,154849,0
+SLX.US,D,20180227,000000,44.466,44.466,43.734,43.769,56119,0
+SLX.US,D,20180228,000000,43.769,43.769,42.353,42.365,192574,0
+SLX.US,D,20180301,000000,42.968,43.451,42.365,42.848,84050,0
+SLX.US,D,20180302,000000,42.202,42.495,41.323,42.425,148366,0
+SLX.US,D,20180305,000000,41.978,42.624,41.609,42.41,110029,0
+SLX.US,D,20180306,000000,42.735,43.114,42.271,42.538,48507,0
+SLX.US,D,20180307,000000,42.211,42.672,42.116,42.59,95348,0
+SLX.US,D,20180308,000000,42.374,42.564,41.382,41.737,84791,0
+SLX.US,D,20180309,000000,42.064,42.254,41.716,41.996,121098,0
+SLX.US,D,20180312,000000,42.151,42.331,41.987,42.288,119097,0
+SLX.US,D,20180313,000000,42.4,42.778,41.764,41.771,161655,0
+SLX.US,D,20180314,000000,42.014,42.258,41.22,41.29,48781,0
+SLX.US,D,20180315,000000,41.28,41.35,40.772,40.859,54318,0
+SLX.US,D,20180316,000000,40.815,41.514,40.815,41.092,296392,0
+SLX.US,D,20180319,000000,40.645,40.721,39.826,40.239,97779,0
+SLX.US,D,20180320,000000,40.248,40.559,40.042,40.18,30235,0
+SLX.US,D,20180321,000000,40.463,41.418,40.463,41.323,33866,0
+SLX.US,D,20180322,000000,40.67,40.67,38.939,38.957,121906,0
+SLX.US,D,20180323,000000,38.862,39.207,38.225,38.234,103660,0
+SLX.US,D,20180326,000000,38.991,39.172,38.526,39.094,29621,0
+SLX.US,D,20180327,000000,39.31,39.343,38.234,38.415,137434,0
+SLX.US,D,20180328,000000,38.018,38.191,37.631,38.096,26222,0
+SLX.US,D,20180329,000000,38.389,39.68,38.389,39.421,163436,0
+SLX.US,D,20180402,000000,39.249,39.576,38.629,38.87,42623,0
+SLX.US,D,20180403,000000,39.138,39.525,39.051,39.215,72334,0
+SLX.US,D,20180404,000000,38.276,39.141,38.079,39.112,41855,0
+SLX.US,D,20180405,000000,39.567,40.299,39.567,40.214,45040,0
+SLX.US,D,20180406,000000,39.56,39.895,38.69,38.965,216562,0
+SLX.US,D,20180409,000000,38.827,39.295,38.613,38.75,98552,0
+SLX.US,D,20180410,000000,39.3,40.365,39.292,40.18,61069,0
+SLX.US,D,20180411,000000,40.024,40.394,39.956,40.127,68215,0
+SLX.US,D,20180412,000000,40.222,40.738,40.206,40.541,41090,0
+SLX.US,D,20180413,000000,40.738,40.988,40.351,40.412,37934,0
+SLX.US,D,20180416,000000,40.584,40.584,40.206,40.489,49878,0
+SLX.US,D,20180417,000000,40.781,41.393,40.772,41.237,81264,0
+SLX.US,D,20180418,000000,41.91,43.012,41.91,42.581,91317,0
+SLX.US,D,20180419,000000,42.735,42.882,42.254,42.762,54809,0
+SLX.US,D,20180420,000000,42.615,42.667,42.203,42.383,27360,0
+SLX.US,D,20180423,000000,42.047,42.15,41.574,41.807,38443,0
+SLX.US,D,20180424,000000,42.09,42.658,41.417,41.953,40691,0
+SLX.US,D,20180425,000000,41.505,42.087,41.162,41.703,18248,0
+SLX.US,D,20180426,000000,42.16,42.831,42.16,42.727,66033,0
+SLX.US,D,20180427,000000,42.615,42.615,41.725,41.832,29781,0
+SLX.US,D,20180430,000000,42.263,42.263,41.573,41.652,58495,0
+SLX.US,D,20180501,000000,41.54,41.54,40.377,41.169,37178,0
+SLX.US,D,20180502,000000,41.583,41.84,41.341,41.359,34068,0
+SLX.US,D,20180503,000000,41.436,42.014,41.187,41.814,29949,0
+SLX.US,D,20180504,000000,41.609,42.572,41.609,42.297,23110,0
+SLX.US,D,20180507,000000,42.34,42.564,42.218,42.254,17868,0
+SLX.US,D,20180508,000000,42.116,42.133,41.814,42.014,30616,0
+SLX.US,D,20180509,000000,42.271,42.486,42.271,42.41,16124,0
+SLX.US,D,20180510,000000,42.633,43.321,42.633,43.175,474937,0
+SLX.US,D,20180511,000000,43.399,43.907,43.183,43.269,88888,0
+SLX.US,D,20180514,000000,43.58,43.673,43.358,43.416,25153,0
+SLX.US,D,20180515,000000,42.986,43.519,42.745,43.467,220999,0
+SLX.US,D,20180516,000000,43.691,44.562,43.691,44.415,94855,0
+SLX.US,D,20180517,000000,44.26,44.698,44.122,44.346,39977,0
+SLX.US,D,20180518,000000,43.786,44.165,43.523,43.673,14378,0
+SLX.US,D,20180521,000000,43.847,44.053,43.305,43.338,26874,0
+SLX.US,D,20180522,000000,43.434,43.907,43.38,43.391,16955,0
+SLX.US,D,20180523,000000,42.624,43.056,42.297,42.642,93500,0
+SLX.US,D,20180524,000000,42.607,42.692,42.127,42.478,36762,0
+SLX.US,D,20180525,000000,42.417,42.417,41.719,41.771,13997,0
+SLX.US,D,20180529,000000,41.212,41.384,40.522,40.61,35861,0
+SLX.US,D,20180530,000000,40.894,41.573,40.859,41.402,19950,0
+SLX.US,D,20180531,000000,41.823,42.029,41.074,41.178,128515,0
+SLX.US,D,20180601,000000,41.661,42.03,41.626,41.883,49772,0
+SLX.US,D,20180604,000000,42.143,42.461,42.021,42.211,17641,0
+SLX.US,D,20180605,000000,42.4,42.607,42.237,42.417,165269,0
+SLX.US,D,20180606,000000,42.874,43.268,42.753,43.235,106202,0
+SLX.US,D,20180607,000000,42.995,43.038,41.544,42.082,27013,0
+SLX.US,D,20180608,000000,42.186,42.245,41.883,42.09,7695,0
+SLX.US,D,20180611,000000,42.374,42.615,42.231,42.263,17878,0
+SLX.US,D,20180612,000000,42.383,42.555,42.047,42.314,57873,0
+SLX.US,D,20180613,000000,42.314,42.365,41.823,42.1,35450,0
+SLX.US,D,20180614,000000,42.314,42.314,41.807,41.883,11879,0
+SLX.US,D,20180615,000000,41.411,41.418,40.468,40.772,59962,0
+SLX.US,D,20180618,000000,40.394,40.954,39.903,40.859,117307,0
+SLX.US,D,20180619,000000,39.809,40.046,39.189,39.956,24127,0
+SLX.US,D,20180620,000000,40.093,40.523,39.983,40.506,22646,0
+SLX.US,D,20180621,000000,40.36,40.36,39.68,39.697,31810,0
+SLX.US,D,20180622,000000,40.256,40.67,40.245,40.48,13036,0
+SLX.US,D,20180625,000000,40.136,40.136,38.796,39.198,37822,0
+SLX.US,D,20180626,000000,39.207,39.585,39.017,39.473,10674,0
+SLX.US,D,20180627,000000,39.413,39.731,38.758,38.81,32558,0
+SLX.US,D,20180628,000000,38.665,39.017,38.389,38.888,23732,0
+SLX.US,D,20180629,000000,39.224,39.434,38.974,38.982,6995,0
+SLX.US,D,20180702,000000,38.801,38.801,38.492,38.682,17524,0
+SLX.US,D,20180703,000000,38.982,39.138,38.516,38.561,7114,0
+SLX.US,D,20180705,000000,38.682,39.154,38.647,39.094,44725,0
+SLX.US,D,20180706,000000,39.094,39.628,38.793,39.542,17926,0
+SLX.US,D,20180709,000000,39.826,40.281,39.646,40.206,18536,0
+SLX.US,D,20180710,000000,40.291,40.316,39.92,40.299,23426,0
+SLX.US,D,20180711,000000,39.353,39.595,38.896,39.077,19219,0
+SLX.US,D,20180712,000000,39.603,39.603,39.343,39.534,50164,0
+SLX.US,D,20180713,000000,39.654,39.783,39.317,39.542,51885,0
+SLX.US,D,20180716,000000,39.353,39.551,39.104,39.258,15724,0
+SLX.US,D,20180717,000000,39.482,39.861,39.482,39.791,19245,0
+SLX.US,D,20180718,000000,39.852,40.283,39.715,40.248,13928,0
+SLX.US,D,20180719,000000,39.817,39.817,39.274,39.456,11258,0
+SLX.US,D,20180720,000000,39.671,39.843,39.525,39.637,10859,0
+SLX.US,D,20180723,000000,40.042,40.291,39.853,40.18,8631,0
+SLX.US,D,20180724,000000,41.315,41.996,41.264,41.341,41800,0
+SLX.US,D,20180725,000000,41.229,41.663,41.031,41.661,16984,0
+SLX.US,D,20180726,000000,41.264,41.384,40.965,41.237,8816,0
+SLX.US,D,20180727,000000,41.626,41.626,41.307,41.384,10707,0
+SLX.US,D,20180730,000000,41.548,41.727,41.323,41.323,14985,0
+SLX.US,D,20180731,000000,41.444,41.444,41.092,41.229,8328,0
+SLX.US,D,20180801,000000,40.902,41.038,40.678,40.721,13723,0
+SLX.US,D,20180802,000000,39.895,39.989,39.439,39.877,24951,0
+SLX.US,D,20180803,000000,40.102,40.506,40.076,40.412,15574,0
+SLX.US,D,20180806,000000,40.248,40.248,40.032,40.032,8851,0
+SLX.US,D,20180807,000000,40.576,40.842,40.093,40.093,6293,0
+SLX.US,D,20180808,000000,40.428,40.428,39.913,39.981,16547,0
+SLX.US,D,20180809,000000,40.059,40.059,39.386,39.396,5179,0
+SLX.US,D,20180810,000000,38.672,38.741,38.276,38.613,57846,0
+SLX.US,D,20180813,000000,38.465,38.564,37.941,38.173,18310,0
+SLX.US,D,20180814,000000,38.293,38.389,38.036,38.173,13546,0
+SLX.US,D,20180815,000000,37.459,37.459,36.477,36.762,107942,0
+SLX.US,D,20180816,000000,37.141,37.32,36.951,36.96,50222,0
+SLX.US,D,20180817,000000,36.762,37.51,36.762,37.441,35309,0
+SLX.US,D,20180820,000000,37.717,38.036,37.717,37.966,54422,0
+SLX.US,D,20180821,000000,37.906,38.276,37.871,37.871,97683,0
+SLX.US,D,20180822,000000,38.001,38.276,38.001,38.225,17851,0
+SLX.US,D,20180823,000000,37.815,37.837,37.277,37.277,169798,0
+SLX.US,D,20180824,000000,38.01,38.276,37.949,38.191,37535,0
+SLX.US,D,20180827,000000,38.397,38.957,38.302,38.818,12449,0
+SLX.US,D,20180828,000000,39.051,39.172,38.629,38.733,16211,0
+SLX.US,D,20180829,000000,38.647,38.965,38.448,38.853,59758,0
+SLX.US,D,20180830,000000,38.535,38.535,37.631,37.744,17026,0
+SLX.US,D,20180831,000000,37.647,37.993,37.647,37.958,21223,0
+SLX.US,D,20180904,000000,37.123,37.174,36.787,36.82,23598,0
+SLX.US,D,20180905,000000,36.916,37.184,36.598,37.019,36836,0
+SLX.US,D,20180906,000000,37.028,37.407,36.838,37.098,25601,0
+SLX.US,D,20180907,000000,36.96,37.184,36.718,36.933,23492,0
+SLX.US,D,20180910,000000,36.924,36.976,36.546,36.546,13678,0
+SLX.US,D,20180911,000000,36.004,36.203,35.565,36.142,33949,0
+SLX.US,D,20180912,000000,36.305,37.08,36.203,36.985,28884,0
+SLX.US,D,20180913,000000,37.201,37.26,36.899,37.011,15054,0
+SLX.US,D,20180914,000000,37.217,37.579,37.217,37.536,12067,0
+SLX.US,D,20180917,000000,37.553,37.983,37.553,37.823,13746,0
+SLX.US,D,20180918,000000,38.122,38.75,38.122,38.682,23282,0
+SLX.US,D,20180919,000000,38.948,39.473,38.948,39.051,21114,0
+SLX.US,D,20180920,000000,39.809,40.032,39.43,39.611,19666,0
+SLX.US,D,20180921,000000,39.62,39.774,39.439,39.542,40195,0
+SLX.US,D,20180924,000000,39.567,39.92,39.181,39.181,39376,0
+SLX.US,D,20180925,000000,39.516,40.153,39.516,40.102,21099,0
+SLX.US,D,20180926,000000,40.093,40.11,39.664,39.723,20220,0
+SLX.US,D,20180927,000000,39.895,39.895,39.603,39.654,18567,0
+SLX.US,D,20180928,000000,39.499,39.749,39.413,39.473,66050,0
+SLX.US,D,20181001,000000,39.689,39.83,39.155,39.689,12281,0
+SLX.US,D,20181002,000000,39.697,40.111,39.62,39.93,55322,0
+SLX.US,D,20181003,000000,40.48,40.48,40.042,40.085,24683,0
+SLX.US,D,20181004,000000,40.102,40.102,39.181,39.439,19956,0
+SLX.US,D,20181005,000000,39.181,39.266,38.561,38.965,47711,0
+SLX.US,D,20181008,000000,38.784,39.034,38.526,38.974,8770,0
+SLX.US,D,20181009,000000,38.896,39.392,38.656,39.139,100156,0
+SLX.US,D,20181010,000000,38.965,39.129,37.709,37.709,28912,0
+SLX.US,D,20181011,000000,37.717,38.16,37.277,37.415,23761,0
+SLX.US,D,20181012,000000,38.105,38.185,37.665,38.053,10964,0
+SLX.US,D,20181015,000000,37.786,38.22,37.786,37.871,28829,0
+SLX.US,D,20181016,000000,38.397,38.483,38.036,38.225,51058,0
+SLX.US,D,20181017,000000,38.345,38.595,38.077,38.578,14308,0
+SLX.US,D,20181018,000000,38.293,38.293,37.39,37.415,26168,0
+SLX.US,D,20181019,000000,37.64,37.64,37.103,37.338,33302,0
+SLX.US,D,20181022,000000,37.614,37.832,37.408,37.752,25145,0
+SLX.US,D,20181023,000000,36.778,37.131,36.203,37.011,20439,0
+SLX.US,D,20181024,000000,37.085,37.166,35.04,35.082,50577,0
+SLX.US,D,20181025,000000,35.514,36.167,35.514,35.986,30283,0
+SLX.US,D,20181026,000000,35.204,36.021,35.041,35.797,16736,0
+SLX.US,D,20181029,000000,36.278,36.933,34.987,35.255,29206,0
+SLX.US,D,20181030,000000,35.212,35.746,35.212,35.633,10166,0
+SLX.US,D,20181031,000000,35.952,36.83,35.952,36.718,17170,0
+SLX.US,D,20181101,000000,37.226,37.683,36.753,37.57,14456,0
+SLX.US,D,20181102,000000,37.744,38.276,37.597,38.026,26135,0
+SLX.US,D,20181105,000000,38.079,38.561,38.01,38.165,20182,0
+SLX.US,D,20181106,000000,38.29,38.336,37.953,38.208,27151,0
+SLX.US,D,20181107,000000,38.397,38.535,38.115,38.397,30146,0
+SLX.US,D,20181108,000000,38.397,38.397,37.683,37.855,19084,0
+SLX.US,D,20181109,000000,37.51,37.51,36.682,37.088,9435,0
+SLX.US,D,20181112,000000,36.942,36.942,36.442,36.442,11849,0
+SLX.US,D,20181113,000000,36.373,37.019,36.348,36.538,9639,0
+SLX.US,D,20181114,000000,36.503,36.65,35.865,36.254,16119,0
+SLX.US,D,20181115,000000,36.452,37.2,36.245,37.045,11589,0
+SLX.US,D,20181116,000000,36.916,37.39,36.916,37.277,5931,0
+SLX.US,D,20181119,000000,36.856,37.131,36.641,36.778,90184,0
+SLX.US,D,20181120,000000,35.995,35.995,35.186,35.383,21967,0
+SLX.US,D,20181121,000000,35.952,36.254,35.728,35.935,14775,0
+SLX.US,D,20181123,000000,34.85,34.85,34.488,34.626,14514,0
+SLX.US,D,20181126,000000,34.454,34.721,34.162,34.248,22138,0
+SLX.US,D,20181127,000000,33.912,34.333,33.223,33.429,144719,0
+SLX.US,D,20181128,000000,33.584,34.497,33.06,34.48,35671,0
+SLX.US,D,20181129,000000,34.454,34.626,34.144,34.48,16664,0
+SLX.US,D,20181130,000000,34.266,34.531,34.256,34.531,31033,0
+SLX.US,D,20181203,000000,35.573,35.956,35.404,35.633,15794,0
+SLX.US,D,20181204,000000,35.59,35.59,34.54,34.601,202529,0
+SLX.US,D,20181206,000000,33.602,34.023,33.171,34.023,24477,0
+SLX.US,D,20181207,000000,34.118,34.558,33.227,33.232,43160,0
+SLX.US,D,20181210,000000,33.067,33.146,32.319,32.629,22815,0
+SLX.US,D,20181211,000000,33.275,33.369,32.513,32.758,44934,0
+SLX.US,D,20181212,000000,33.456,33.499,33.024,33.024,11920,0
+SLX.US,D,20181213,000000,33.289,33.377,33.067,33.136,11999,0
+SLX.US,D,20181214,000000,32.664,33.05,32.517,32.588,18750,0
+SLX.US,D,20181217,000000,33.111,33.386,32.336,32.439,13993,0
+SLX.US,D,20181218,000000,32.878,32.99,32.698,32.793,23281,0
+SLX.US,D,20181219,000000,33.017,33.546,31.81,31.985,24080,0
+SLX.US,D,20181220,000000,32.313,32.56,31.682,31.864,104172,0
+SLX.US,D,20181221,000000,32.047,32.276,31.441,31.48,44006,0
+SLX.US,D,20181224,000000,31.47,31.508,30.94,30.94,20827,0
+SLX.US,D,20181226,000000,31.014,32.083,30.785,32.083,60513,0
+SLX.US,D,20181227,000000,31.132,31.845,30.959,31.845,65842,0
+SLX.US,D,20181228,000000,31.928,32.175,31.736,31.818,38317,0
+SLX.US,D,20181231,000000,32.129,32.129,31.48,31.864,29411,0
+SLX.US,D,20190102,000000,31.197,32.304,31.098,32.266,17325,0
+SLX.US,D,20190103,000000,32.12,32.12,31.425,31.425,14831,0
+SLX.US,D,20190104,000000,32.184,33.629,32.184,33.473,48188,0
+SLX.US,D,20190107,000000,33.684,33.931,33.273,33.538,13028,0
+SLX.US,D,20190108,000000,33.776,34.151,33.684,34.004,16889,0
+SLX.US,D,20190109,000000,34.544,34.755,34.369,34.654,37847,0
+SLX.US,D,20190110,000000,34.379,34.59,34.169,34.59,10837,0
+SLX.US,D,20190111,000000,34.178,34.525,34.16,34.397,12191,0
+SLX.US,D,20190114,000000,33.976,34.443,33.913,34.142,11655,0
+SLX.US,D,20190115,000000,34.05,34.416,33.739,33.931,20545,0
+SLX.US,D,20190116,000000,34.041,34.342,34.022,34.304,8720,0
+SLX.US,D,20190117,000000,34.132,35.011,34.132,34.782,63966,0
+SLX.US,D,20190118,000000,35.157,35.34,34.979,35.258,23675,0
+SLX.US,D,20190122,000000,34.672,34.672,34.189,34.48,21331,0
+SLX.US,D,20190123,000000,34.855,34.965,34.379,34.69,23410,0
+SLX.US,D,20190124,000000,34.58,34.928,34.58,34.817,5967,0
+SLX.US,D,20190125,000000,35.531,35.669,35.293,35.511,21768,0
+SLX.US,D,20190128,000000,34.645,34.645,34.259,34.462,15414,0
+SLX.US,D,20190129,000000,35.102,35.102,34.79,34.8,12343,0
+SLX.US,D,20190130,000000,35.531,36.172,35.531,36.145,38444,0
+SLX.US,D,20190131,000000,35.934,36.391,35.752,36.281,20731,0
+SLX.US,D,20190201,000000,35.752,35.962,35.742,35.824,12851,0
+SLX.US,D,20190204,000000,35.568,35.861,35.504,35.852,5601,0
+SLX.US,D,20190205,000000,35.934,35.934,35.715,35.778,13626,0
+SLX.US,D,20190206,000000,35.568,35.824,35.516,35.522,5723,0
+SLX.US,D,20190207,000000,35.44,35.44,34.827,35.011,8004,0
+SLX.US,D,20190208,000000,34.571,34.928,34.544,34.827,5418,0
+SLX.US,D,20190211,000000,34.91,34.91,34.608,34.891,6577,0
+SLX.US,D,20190212,000000,35.111,35.66,35.094,35.623,12097,0
+SLX.US,D,20190213,000000,35.897,35.989,35.596,35.687,10977,0
+SLX.US,D,20190214,000000,35.568,35.715,35.514,35.628,6951,0
+SLX.US,D,20190215,000000,36.044,36.044,35.852,35.916,11187,0
+SLX.US,D,20190219,000000,35.833,36.255,35.833,36.053,8974,0
+SLX.US,D,20190220,000000,36.217,36.784,36.163,36.666,22408,0
+SLX.US,D,20190221,000000,36.62,36.765,36.524,36.739,9368,0
+SLX.US,D,20190222,000000,37.26,37.376,37.096,37.26,5827,0
+SLX.US,D,20190225,000000,37.498,37.635,37.411,37.563,4230,0
+SLX.US,D,20190226,000000,37.498,37.58,37.315,37.333,10526,0
+SLX.US,D,20190227,000000,37.252,37.268,37.022,37.05,8614,0
+SLX.US,D,20190228,000000,37.059,37.059,36.547,36.648,41383,0
+SLX.US,D,20190301,000000,36.876,37.102,36.611,36.784,9634,0
+SLX.US,D,20190304,000000,36.765,36.904,36.511,36.847,12413,0
+SLX.US,D,20190305,000000,36.995,37.039,36.793,36.82,11796,0
+SLX.US,D,20190306,000000,37.041,37.041,36.278,36.278,12044,0
+SLX.US,D,20190307,000000,36.163,36.163,35.591,35.697,17616,0
+SLX.US,D,20190308,000000,35.102,35.201,34.956,35.105,26728,0
+SLX.US,D,20190311,000000,35.349,36.035,35.349,36.035,5241,0
+SLX.US,D,20190312,000000,36.334,36.472,36.175,36.175,2591,0
+SLX.US,D,20190313,000000,36.473,36.77,36.473,36.652,1987,0
+SLX.US,D,20190314,000000,36.492,36.492,36.163,36.168,5107,0
+SLX.US,D,20190315,000000,36.217,36.648,36.217,36.355,5469,0
+SLX.US,D,20190318,000000,36.574,36.941,36.574,36.941,12982,0
+SLX.US,D,20190319,000000,37.278,37.553,36.876,36.959,6207,0
+SLX.US,D,20190320,000000,36.739,37.086,36.369,36.921,11830,0
+SLX.US,D,20190321,000000,36.995,37.155,36.849,37.077,6757,0
+SLX.US,D,20190322,000000,36.519,36.519,35.504,35.504,24233,0
+SLX.US,D,20190325,000000,35.615,35.907,35.431,35.678,8206,0
+SLX.US,D,20190326,000000,36.126,36.264,35.888,36.108,7793,0
+SLX.US,D,20190327,000000,35.897,35.916,35.577,35.761,19363,0
+SLX.US,D,20190328,000000,36.035,36.035,35.795,36.007,9881,0
+SLX.US,D,20190329,000000,36.721,36.894,36.546,36.574,10184,0
+SLX.US,D,20190401,000000,37.663,37.9,37.47,37.809,13211,0
+SLX.US,D,20190402,000000,37.955,37.955,37.59,37.672,3236,0
+SLX.US,D,20190403,000000,38.175,38.366,37.857,37.9,32217,0
+SLX.US,D,20190404,000000,37.79,38.153,37.79,38.153,8204,0
+SLX.US,D,20190405,000000,38.275,38.495,38.212,38.375,8324,0
+SLX.US,D,20190408,000000,38.669,38.669,38.265,38.568,11682,0
+SLX.US,D,20190409,000000,38.184,38.184,37.681,37.69,6380,0
+SLX.US,D,20190410,000000,37.882,37.882,37.571,37.69,16032,0
+SLX.US,D,20190411,000000,37.489,37.489,36.995,37.05,28397,0
+SLX.US,D,20190412,000000,37.268,37.498,37.068,37.14,8784,0
+SLX.US,D,20190415,000000,37.26,37.26,37.123,37.143,3000,0
+SLX.US,D,20190416,000000,37.16,37.475,37.16,37.202,13327,0
+SLX.US,D,20190417,000000,37.507,37.551,37.077,37.123,10181,0
+SLX.US,D,20190418,000000,37.059,37.059,36.684,36.83,5900,0
+SLX.US,D,20190422,000000,36.666,36.666,36.181,36.327,12028,0
+SLX.US,D,20190423,000000,36.309,36.638,36.245,36.473,10225,0
+SLX.US,D,20190424,000000,36.227,36.227,35.654,35.654,31928,0
+SLX.US,D,20190425,000000,35.587,35.587,35.184,35.321,22626,0
+SLX.US,D,20190426,000000,35.239,35.44,35.239,35.383,5946,0
+SLX.US,D,20190429,000000,35.467,35.495,35.249,35.495,3768,0
+SLX.US,D,20190430,000000,35.514,35.514,35.083,35.276,20880,0
+SLX.US,D,20190501,000000,35.266,35.266,34.424,34.462,15435,0
+SLX.US,D,20190502,000000,34.424,34.535,34.306,34.407,12455,0
+SLX.US,D,20190503,000000,34.855,35.824,34.855,35.806,13617,0
+SLX.US,D,20190506,000000,34.773,35.395,34.773,35.321,8285,0
+SLX.US,D,20190507,000000,35.175,35.175,34.58,34.855,9070,0
+SLX.US,D,20190508,000000,34.764,35.038,34.672,34.681,6560,0
+SLX.US,D,20190509,000000,34.288,34.608,34.041,34.535,5095,0
+SLX.US,D,20190510,000000,34.563,34.855,34.089,34.718,9418,0
+SLX.US,D,20190513,000000,33.913,33.913,33.147,33.272,15872,0
+SLX.US,D,20190514,000000,33.739,33.976,33.566,33.858,9625,0
+SLX.US,D,20190515,000000,33.428,33.886,33.428,33.886,4674,0
+SLX.US,D,20190516,000000,34.041,34.324,33.931,33.995,15174,0
+SLX.US,D,20190517,000000,33.639,34.013,33.629,33.858,23908,0
+SLX.US,D,20190520,000000,33.821,33.821,33.492,33.492,17456,0
+SLX.US,D,20190521,000000,33.538,34.242,33.538,34.206,7273,0
+SLX.US,D,20190522,000000,34.298,34.298,33.675,33.675,4021,0
+SLX.US,D,20190523,000000,33.181,33.181,32.798,32.97,8201,0
+SLX.US,D,20190524,000000,33.483,33.483,33.2,33.2,3645,0
+SLX.US,D,20190528,000000,33.611,33.616,33.31,33.327,3569,0
+SLX.US,D,20190529,000000,32.97,33.035,32.642,33.035,25666,0
+SLX.US,D,20190530,000000,33.071,33.236,32.77,32.778,5297,0
+SLX.US,D,20190531,000000,32.239,32.568,32.019,32.12,39802,0
+SLX.US,D,20190603,000000,32.304,32.888,32.304,32.807,8291,0
+SLX.US,D,20190604,000000,33.19,33.547,33.145,33.519,19745,0
+SLX.US,D,20190605,000000,33.556,33.556,32.788,32.916,7161,0
+SLX.US,D,20190606,000000,33.108,33.114,32.816,33.008,16987,0
+SLX.US,D,20190607,000000,33.063,33.273,32.998,33.2,7558,0
+SLX.US,D,20190610,000000,33.528,33.643,33.373,33.437,8208,0
+SLX.US,D,20190611,000000,34.681,34.69,34.352,34.434,13506,0
+SLX.US,D,20190612,000000,34.279,34.342,34.077,34.077,10408,0
+SLX.US,D,20190613,000000,34.516,34.645,34.443,34.563,6164,0
+SLX.US,D,20190614,000000,34.087,34.096,33.684,33.703,9935,0
+SLX.US,D,20190617,000000,33.355,33.734,33.291,33.483,10600,0
+SLX.US,D,20190618,000000,33.986,34.91,33.986,34.764,5246,0
+SLX.US,D,20190619,000000,34.773,34.932,34.571,34.864,23796,0
+SLX.US,D,20190620,000000,35.522,35.577,35.066,35.066,7428,0
+SLX.US,D,20190621,000000,35.038,35.093,34.956,34.965,7572,0
+SLX.US,D,20190624,000000,35.001,35.001,34.681,34.709,14730,0
+SLX.US,D,20190625,000000,34.8,34.8,34.58,34.598,6145,0
+SLX.US,D,20190626,000000,35.184,35.366,35.088,35.349,7474,0
+SLX.US,D,20190627,000000,35.413,35.495,35.303,35.495,5704,0
+SLX.US,D,20190628,000000,35.687,35.824,35.623,35.778,23336,0
+SLX.US,D,20190701,000000,36.355,36.355,36.08,36.08,4819,0
+SLX.US,D,20190702,000000,35.952,35.952,35.559,35.588,7672,0
+SLX.US,D,20190703,000000,35.642,35.642,35.394,35.486,58769,0
+SLX.US,D,20190705,000000,35.093,35.358,34.806,35.345,7230,0
+SLX.US,D,20190708,000000,35.394,35.522,34.973,34.978,4498,0
+SLX.US,D,20190709,000000,34.663,34.855,34.463,34.855,7554,0
+SLX.US,D,20190710,000000,35.203,35.33,34.946,34.978,9157,0
+SLX.US,D,20190711,000000,34.928,34.956,34.7,34.845,65851,0
+SLX.US,D,20190712,000000,35.157,35.366,35.143,35.284,8339,0
+SLX.US,D,20190715,000000,35.394,35.541,35.266,35.514,6996,0
+SLX.US,D,20190716,000000,35.541,36.044,35.541,35.724,3958,0
+SLX.US,D,20190717,000000,35.733,35.761,35.293,35.358,8071,0
+SLX.US,D,20190718,000000,35.12,35.385,35.12,35.303,6747,0
+SLX.US,D,20190719,000000,35.476,35.81,35.476,35.642,5783,0
+SLX.US,D,20190722,000000,35.897,35.923,35.385,35.632,22692,0
+SLX.US,D,20190723,000000,35.706,35.861,35.639,35.687,10789,0
+SLX.US,D,20190724,000000,35.066,35.385,35.066,35.349,11148,0
+SLX.US,D,20190725,000000,35.404,35.404,34.956,35.056,5645,0
+SLX.US,D,20190726,000000,35.138,35.194,34.937,35.111,6528,0
+SLX.US,D,20190729,000000,34.918,34.937,34.741,34.9,6070,0
+SLX.US,D,20190730,000000,34.498,34.965,34.489,34.937,5161,0
+SLX.US,D,20190731,000000,34.79,34.9,34.022,34.105,61983,0
+SLX.US,D,20190801,000000,33.538,33.812,32.916,33.025,28358,0
+SLX.US,D,20190802,000000,32.742,32.742,32.151,32.349,20374,0
+SLX.US,D,20190805,000000,31.517,31.517,30.959,31.178,137593,0
+SLX.US,D,20190806,000000,31.553,31.553,30.824,31.279,14733,0
+SLX.US,D,20190807,000000,30.667,31.022,30.483,30.949,69473,0
+SLX.US,D,20190808,000000,31.379,31.746,31.307,31.746,32414,0
+SLX.US,D,20190809,000000,31.178,31.178,30.694,30.712,31144,0
+SLX.US,D,20190812,000000,30.391,30.391,29.715,29.724,19798,0
+SLX.US,D,20190813,000000,29.642,30.967,29.642,30.657,38030,0
+SLX.US,D,20190814,000000,29.897,29.897,29.313,29.313,92362,0
+SLX.US,D,20190815,000000,29.385,29.385,28.645,28.973,36616,0
+SLX.US,D,20190816,000000,29.057,29.56,29.057,29.459,29237,0
+SLX.US,D,20190819,000000,29.97,30.053,29.743,29.752,15517,0
+SLX.US,D,20190820,000000,29.706,29.889,29.413,29.687,89615,0
+SLX.US,D,20190821,000000,29.825,29.825,29.669,29.669,9877,0
+SLX.US,D,20190822,000000,29.642,29.642,29.249,29.385,9344,0
+SLX.US,D,20190823,000000,29.421,29.477,28.58,28.608,16197,0
+SLX.US,D,20190826,000000,28.956,28.956,28.565,28.645,8501,0
+SLX.US,D,20190827,000000,28.91,28.95,28.325,28.325,8174,0
+SLX.US,D,20190828,000000,28.353,28.891,28.353,28.746,14153,0
+SLX.US,D,20190829,000000,29.258,29.518,29.258,29.449,4846,0
+SLX.US,D,20190830,000000,29.925,30.063,29.642,29.798,14211,0
+SLX.US,D,20190903,000000,29.322,29.322,28.891,29.029,12699,0
+SLX.US,D,20190904,000000,29.632,29.98,29.632,29.98,56234,0
+SLX.US,D,20190905,000000,30.328,30.949,30.328,30.593,97544,0
+SLX.US,D,20190906,000000,30.684,30.684,30.273,30.291,54643,0
+SLX.US,D,20190909,000000,30.418,31.187,30.418,31.151,63362,0
+SLX.US,D,20190910,000000,31.361,32.194,31.197,32.194,42773,0
+SLX.US,D,20190911,000000,32.33,32.798,32.313,32.733,25452,0
+SLX.US,D,20190912,000000,32.962,33.117,32.578,33.017,38347,0
+SLX.US,D,20190913,000000,33.556,33.566,33.209,33.218,13636,0
+SLX.US,D,20190916,000000,32.788,33.317,32.788,33.117,20989,0
+SLX.US,D,20190917,000000,32.577,32.893,32.421,32.816,7572,0
+SLX.US,D,20190918,000000,32.816,32.842,32.175,32.413,15191,0
+SLX.US,D,20190919,000000,31.882,32.167,31.755,31.891,12861,0
+SLX.US,D,20190920,000000,31.983,32.066,31.59,31.718,32829,0
+SLX.US,D,20190923,000000,31.142,31.768,31.142,31.626,9739,0
+SLX.US,D,20190924,000000,31.635,31.635,30.648,30.739,12550,0
+SLX.US,D,20190925,000000,30.538,31.352,30.465,31.352,3612,0
+SLX.US,D,20190926,000000,31.443,31.443,30.75,30.876,44718,0
+SLX.US,D,20190927,000000,30.949,31.178,30.799,30.94,22811,0
+SLX.US,D,20190930,000000,30.84,31.123,30.659,31.004,18197,0
+SLX.US,D,20191001,000000,31.014,31.416,30.556,30.584,21788,0
+SLX.US,D,20191002,000000,29.925,29.97,29.626,29.697,7283,0
+SLX.US,D,20191003,000000,29.632,29.989,29.449,29.953,10732,0
+SLX.US,D,20191004,000000,29.998,30.346,29.998,30.346,4609,0
+SLX.US,D,20191007,000000,30.264,30.337,30.025,30.025,5219,0
+SLX.US,D,20191008,000000,29.743,29.802,29.477,29.477,13355,0
+SLX.US,D,20191009,000000,29.733,29.934,29.252,29.522,3347,0
+SLX.US,D,20191010,000000,29.642,30.391,29.642,30.355,14342,0
+SLX.US,D,20191011,000000,31.096,31.718,31.077,31.563,29016,0
+SLX.US,D,20191014,000000,31.06,31.06,30.867,30.885,7015,0
+SLX.US,D,20191015,000000,31.004,31.451,30.794,31.105,15723,0
+SLX.US,D,20191016,000000,30.813,30.976,30.43,30.501,12738,0
+SLX.US,D,20191017,000000,30.813,30.84,30.563,30.639,4910,0
+SLX.US,D,20191018,000000,30.849,30.869,30.612,30.62,9109,0
+SLX.US,D,20191021,000000,30.959,31.105,30.863,30.876,11938,0
+SLX.US,D,20191022,000000,30.959,31.334,30.819,31.316,6300,0
+SLX.US,D,20191023,000000,31.279,31.306,31.178,31.298,7281,0
+SLX.US,D,20191024,000000,31.342,31.489,30.906,31.187,4916,0
+SLX.US,D,20191025,000000,31.325,31.791,31.325,31.709,9464,0
+SLX.US,D,20191028,000000,31.91,32.339,31.91,32.285,18505,0
+SLX.US,D,20191029,000000,32.203,32.44,32.203,32.358,3799,0
+SLX.US,D,20191030,000000,32.129,32.129,31.755,32.001,18258,0
+SLX.US,D,20191031,000000,31.845,31.882,31.288,31.535,33270,0
+SLX.US,D,20191101,000000,32.157,33.017,32.157,32.888,19154,0
+SLX.US,D,20191104,000000,33.473,33.489,33.328,33.446,9762,0
+SLX.US,D,20191105,000000,33.62,33.866,33.538,33.538,10441,0
+SLX.US,D,20191106,000000,33.382,33.382,32.953,33.099,11462,0
+SLX.US,D,20191107,000000,33.639,33.876,33.602,33.684,9652,0
+SLX.US,D,20191108,000000,33.264,33.461,33.264,33.382,38353,0
+SLX.US,D,20191111,000000,32.998,33.175,32.998,33.126,6204,0
+SLX.US,D,20191112,000000,33.044,33.264,32.907,32.962,3842,0
+SLX.US,D,20191113,000000,32.541,32.573,32.239,32.258,12995,0
+SLX.US,D,20191114,000000,32.167,32.376,32.061,32.129,24414,0
+SLX.US,D,20191115,000000,32.623,32.714,32.49,32.568,41967,0
+SLX.US,D,20191118,000000,32.404,32.541,32.266,32.514,5590,0
+SLX.US,D,20191119,000000,32.858,32.858,32.355,32.522,7417,0
+SLX.US,D,20191120,000000,32.258,32.632,32.074,32.203,9293,0
+SLX.US,D,20191121,000000,32.239,32.605,32.175,32.557,3538,0
+SLX.US,D,20191122,000000,32.924,33.354,32.924,33.246,10629,0
+SLX.US,D,20191125,000000,33.437,33.94,33.345,33.821,17445,0
+SLX.US,D,20191126,000000,33.921,33.949,33.73,33.94,13486,0
+SLX.US,D,20191127,000000,33.885,34.031,33.648,34.031,2966,0
+SLX.US,D,20191129,000000,33.866,33.866,33.557,33.589,2624,0
+SLX.US,D,20191202,000000,33.776,33.976,33.776,33.94,12294,0
+SLX.US,D,20191203,000000,33.282,33.364,33.017,33.336,8942,0
+SLX.US,D,20191204,000000,33.794,34.096,33.794,33.858,10475,0
+SLX.US,D,20191205,000000,33.703,33.986,33.703,33.943,6552,0
+SLX.US,D,20191206,000000,34.59,34.804,34.571,34.69,16223,0
+SLX.US,D,20191209,000000,34.764,35.111,34.764,34.764,113385,0
+SLX.US,D,20191210,000000,34.718,34.956,34.69,34.727,11736,0
+SLX.US,D,20191211,000000,34.9,35.102,34.9,34.978,18161,0
+SLX.US,D,20191212,000000,34.937,35.733,34.91,35.678,13960,0
+SLX.US,D,20191213,000000,35.733,35.985,35.184,35.358,50237,0
+SLX.US,D,20191216,000000,35.715,35.715,35.194,35.194,229732,0
+SLX.US,D,20191217,000000,35.239,35.573,35.239,35.514,39893,0
+SLX.US,D,20191218,000000,35.559,35.559,35.349,35.495,29461,0
+SLX.US,D,20191219,000000,35.559,35.623,35.394,35.394,14344,0
+SLX.US,D,20191220,000000,35.449,35.532,35.17,35.258,21115,0
+SLX.US,D,20191223,000000,34.47,34.59,34.407,34.59,15447,0
+SLX.US,D,20191224,000000,34.634,34.855,34.617,34.685,13774,0
+SLX.US,D,20191226,000000,34.782,34.872,34.672,34.827,7633,0
+SLX.US,D,20191227,000000,34.845,34.845,34.508,34.544,18843,0
+SLX.US,D,20191230,000000,34.873,34.873,34.535,34.535,16382,0
+SLX.US,D,20191231,000000,34.608,34.669,34.507,34.553,41053,0
+SLX.US,D,20200102,000000,34.984,35.034,34.7,34.828,10125,0
+SLX.US,D,20200103,000000,34.342,34.49,34.333,34.34,9592,0
+SLX.US,D,20200106,000000,34.131,34.297,33.911,34.013,5821,0
+SLX.US,D,20200107,000000,34.104,34.414,34.104,34.249,6356,0
+SLX.US,D,20200108,000000,34.232,34.58,34.177,34.358,13509,0
+SLX.US,D,20200109,000000,34.361,34.361,34.001,34.131,9411,0
+SLX.US,D,20200110,000000,34.251,34.342,33.888,33.888,17278,0
+SLX.US,D,20200113,000000,34.095,34.516,34.095,34.499,4400,0
+SLX.US,D,20200114,000000,34.654,34.828,34.489,34.663,112036,0
+SLX.US,D,20200115,000000,34.617,34.617,34.104,34.232,8466,0
+SLX.US,D,20200116,000000,34.297,34.421,34.104,34.177,8335,0
+SLX.US,D,20200117,000000,34.571,34.574,34.306,34.516,7188,0
+SLX.US,D,20200121,000000,34.205,34.205,33.582,33.591,14868,0
+SLX.US,D,20200122,000000,33.793,34.095,33.793,33.994,8031,0
+SLX.US,D,20200123,000000,33.665,33.793,33.216,33.765,19101,0
+SLX.US,D,20200124,000000,33.765,33.765,32.867,33.078,12770,0
+SLX.US,D,20200127,000000,31.868,31.887,31.612,31.63,18318,0
+SLX.US,D,20200128,000000,32.024,32.079,31.704,31.767,7743,0
+SLX.US,D,20200129,000000,31.814,31.915,31.603,31.603,15723,0
+SLX.US,D,20200130,000000,31.236,31.695,30.989,31.685,14144,0
+SLX.US,D,20200131,000000,31.3,31.3,30.613,30.705,12000,0
+SLX.US,D,20200203,000000,30.723,30.996,30.723,30.916,6675,0
+SLX.US,D,20200204,000000,31.786,32.006,31.712,31.932,4535,0
+SLX.US,D,20200205,000000,32.418,32.477,32.263,32.473,6014,0
+SLX.US,D,20200206,000000,32.895,32.895,32.39,32.451,6396,0
+SLX.US,D,20200207,000000,32.097,32.097,31.685,31.704,10114,0
+SLX.US,D,20200210,000000,31.575,31.667,31.447,31.466,4287,0
+SLX.US,D,20200211,000000,31.896,32.28,31.896,32.001,4759,0
+SLX.US,D,20200212,000000,32.556,32.644,32.208,32.244,6880,0
+SLX.US,D,20200213,000000,31.96,32.052,31.831,31.915,7880,0
+SLX.US,D,20200214,000000,31.887,31.887,31.474,31.535,10396,0
+SLX.US,D,20200218,000000,31.438,31.617,31.309,31.401,7967,0
+SLX.US,D,20200219,000000,31.575,31.749,31.529,31.639,6807,0
+SLX.US,D,20200220,000000,31.466,31.557,31.126,31.227,7465,0
+SLX.US,D,20200221,000000,30.924,30.999,30.622,30.999,2642,0
+SLX.US,D,20200224,000000,29.477,29.577,29.349,29.532,15690,0
+SLX.US,D,20200225,000000,29.697,29.697,28.451,28.65,37207,0
+SLX.US,D,20200226,000000,28.744,29.083,28.268,28.322,32831,0
+SLX.US,D,20200227,000000,27.479,28.148,27.049,27.232,25735,0
+SLX.US,D,20200228,000000,26.307,27.039,26.086,26.866,46015,0
+SLX.US,D,20200302,000000,26.975,27.626,26.691,27.626,14948,0
+SLX.US,D,20200303,000000,27.928,28.468,26.994,27.222,9749,0
+SLX.US,D,20200304,000000,27.818,28.066,27.534,28.048,5029,0
+SLX.US,D,20200305,000000,27.305,27.305,26.297,26.655,8931,0
+SLX.US,D,20200306,000000,25.803,26.242,25.289,25.565,20437,0
+SLX.US,D,20200309,000000,23.823,23.823,21.854,21.863,82501,0
+SLX.US,D,20200310,000000,23.273,23.53,22.147,23.438,16607,0
+SLX.US,D,20200311,000000,22.669,22.761,21.093,21.57,32867,0
+SLX.US,D,20200312,000000,19.929,20.075,18.555,18.884,61781,0
+SLX.US,D,20200313,000000,20.754,21.313,19.443,21.276,24573,0
+SLX.US,D,20200316,000000,18.408,19.502,18.325,18.509,9803,0
+SLX.US,D,20200317,000000,18.875,19.599,18.344,19.261,6436,0
+SLX.US,D,20200318,000000,17.776,18.161,16.493,16.896,14688,0
+SLX.US,D,20200319,000000,16.493,17.758,16.139,17.574,17495,0
+SLX.US,D,20200320,000000,18.161,18.38,17.117,17.191,20521,0
+SLX.US,D,20200323,000000,17.226,17.226,16.337,16.529,33856,0
+SLX.US,D,20200324,000000,18.124,18.546,17.895,18.546,17865,0
+SLX.US,D,20200325,000000,18.976,19.837,18.308,19.169,241238,0
+SLX.US,D,20200326,000000,19.453,20.296,19.388,20.13,50493,0
+SLX.US,D,20200327,000000,19.242,19.581,19.105,19.122,11270,0
+SLX.US,D,20200330,000000,19.416,19.544,18.949,19.48,28604,0
+SLX.US,D,20200331,000000,19.911,20.567,19.727,20.048,32280,0
+SLX.US,D,20200401,000000,19.425,19.833,19.169,19.251,19436,0
+SLX.US,D,20200402,000000,19.535,19.938,19.15,19.57,29371,0
+SLX.US,D,20200403,000000,19.278,19.425,18.701,18.839,8766,0
+SLX.US,D,20200406,000000,19.778,20.149,19.778,20.14,30646,0
+SLX.US,D,20200407,000000,21.129,21.256,20.396,20.396,9336,0
+SLX.US,D,20200408,000000,20.552,21.23,20.552,21.12,33786,0
+SLX.US,D,20200409,000000,21.643,21.977,21.45,21.46,10838,0
+SLX.US,D,20200413,000000,21.587,21.587,20.983,21.34,24668,0
+SLX.US,D,20200414,000000,21.817,22.036,21.36,21.395,9001,0
+SLX.US,D,20200415,000000,20.562,20.562,19.959,20.235,8924,0
+SLX.US,D,20200416,000000,20.241,20.241,19.861,20.204,7341,0
+SLX.US,D,20200417,000000,20.919,21.12,20.818,21.011,22480,0
+SLX.US,D,20200420,000000,20.538,20.747,20.168,20.231,11558,0
+SLX.US,D,20200421,000000,19.828,19.892,19.499,19.837,19981,0
+SLX.US,D,20200422,000000,20.158,20.323,20.117,20.231,22215,0
+SLX.US,D,20200423,000000,20.424,21.111,20.424,20.534,9403,0
+SLX.US,D,20200424,000000,20.635,20.746,20.034,20.231,11399,0
+SLX.US,D,20200427,000000,20.598,21.133,20.332,21.047,11040,0
+SLX.US,D,20200428,000000,21.597,21.67,21.047,21.422,11683,0
+SLX.US,D,20200429,000000,21.881,23.227,21.881,23.1,158135,0
+SLX.US,D,20200430,000000,22.559,22.559,21.789,21.789,22565,0
+SLX.US,D,20200501,000000,21.276,21.432,20.928,21.066,14804,0
+SLX.US,D,20200504,000000,20.845,21.285,20.635,21.285,13272,0
+SLX.US,D,20200505,000000,21.56,21.892,21.074,21.074,8932,0
+SLX.US,D,20200506,000000,21.194,21.221,20.831,20.836,13840,0
+SLX.US,D,20200507,000000,21.349,21.633,21.34,21.422,10738,0
+SLX.US,D,20200508,000000,21.881,22.358,21.817,22.358,53881,0
+SLX.US,D,20200511,000000,21.734,21.734,21.285,21.285,19988,0
+SLX.US,D,20200512,000000,21.698,21.698,20.8,20.8,19623,0
+SLX.US,D,20200513,000000,20.809,20.809,19.87,20.121,15699,0
+SLX.US,D,20200514,000000,19.636,20.442,19.324,20.415,11652,0
+SLX.US,D,20200515,000000,20.57,20.8,20.544,20.589,13347,0
+SLX.US,D,20200518,000000,21.56,22.229,21.523,22.211,16563,0
+SLX.US,D,20200519,000000,22.247,22.449,21.964,21.991,17376,0
+SLX.US,D,20200520,000000,22.394,22.723,22.367,22.385,11254,0
+SLX.US,D,20200521,000000,22.485,22.54,22.174,22.219,11073,0
+SLX.US,D,20200522,000000,22.219,22.219,21.794,22.082,9043,0
+SLX.US,D,20200526,000000,22.779,23.047,22.779,22.907,34932,0
+SLX.US,D,20200527,000000,23.227,24.034,23.227,24.034,80488,0
+SLX.US,D,20200528,000000,24.034,24.144,23.578,23.631,62096,0
+SLX.US,D,20200529,000000,23.805,23.869,23.393,23.869,12215,0
+SLX.US,D,20200601,000000,24.18,24.426,24.008,24.272,50568,0
+SLX.US,D,20200602,000000,24.795,25.105,24.795,25.042,95206,0
+SLX.US,D,20200603,000000,25.482,26.142,25.482,26.041,32456,0
+SLX.US,D,20200604,000000,26.086,26.572,25.8,26.572,27420,0
+SLX.US,D,20200605,000000,27.397,28.032,27.241,27.351,25803,0
+SLX.US,D,20200608,000000,27.983,28.304,27.613,28.304,26816,0
+SLX.US,D,20200609,000000,27.644,27.724,27.222,27.642,12500,0
+SLX.US,D,20200610,000000,27.699,27.699,26.893,26.984,12892,0
+SLX.US,D,20200611,000000,25.693,25.748,24.361,24.364,24170,0
+SLX.US,D,20200612,000000,25.464,25.778,25.015,25.491,25459,0
+SLX.US,D,20200615,000000,24.602,25.693,24.442,25.518,26559,0
+SLX.US,D,20200616,000000,26.48,26.783,25.921,26.48,32148,0
+SLX.US,D,20200617,000000,26.334,26.334,25.959,25.959,9880,0
+SLX.US,D,20200618,000000,25.665,25.867,25.39,25.748,14059,0
+SLX.US,D,20200619,000000,26.022,26.022,25.299,25.363,14084,0
+SLX.US,D,20200622,000000,25.399,25.642,25.327,25.51,19028,0
+SLX.US,D,20200623,000000,25.986,26.224,25.848,25.867,14730,0
+SLX.US,D,20200624,000000,25.674,25.674,24.785,24.932,12375,0
+SLX.US,D,20200625,000000,24.932,25.472,24.84,25.472,13781,0
+SLX.US,D,20200626,000000,25.299,25.299,24.511,24.511,21464,0
+SLX.US,D,20200629,000000,24.694,25.244,24.694,25.051,17938,0
+SLX.US,D,20200630,000000,24.905,25.33,24.795,25.262,11399,0
+SLX.US,D,20200701,000000,25.253,25.289,24.73,24.84,7100,0
+SLX.US,D,20200702,000000,25.427,25.749,25.189,25.217,15517,0
+SLX.US,D,20200706,000000,25.702,25.94,25.436,25.683,13584,0
+SLX.US,D,20200707,000000,25.335,25.518,25.097,25.097,7183,0
+SLX.US,D,20200708,000000,25.354,25.527,25.116,25.244,4693,0
+SLX.US,D,20200709,000000,25.28,25.415,24.667,24.785,5297,0
+SLX.US,D,20200710,000000,24.831,25.637,24.831,25.637,8261,0
+SLX.US,D,20200713,000000,26.178,26.252,25.527,25.527,20347,0
+SLX.US,D,20200714,000000,25.5,26.38,25.352,26.38,9992,0
+SLX.US,D,20200715,000000,26.756,26.756,26.252,26.636,38285,0
+SLX.US,D,20200716,000000,26.518,26.554,26.307,26.316,6072,0
+SLX.US,D,20200717,000000,26.543,26.543,26.197,26.197,12379,0
+SLX.US,D,20200720,000000,26.114,26.244,26.041,26.132,8555,0
+SLX.US,D,20200721,000000,26.37,26.636,26.37,26.49,14200,0
+SLX.US,D,20200722,000000,26.499,26.746,26.499,26.737,5081,0
+SLX.US,D,20200723,000000,26.819,26.91,26.495,26.508,16194,0
+SLX.US,D,20200724,000000,26.328,26.543,26.16,26.499,7029,0
+SLX.US,D,20200727,000000,26.773,27.159,26.748,27.159,50207,0
+SLX.US,D,20200728,000000,26.948,26.948,26.554,26.563,29521,0
+SLX.US,D,20200729,000000,26.902,27.25,26.861,27.195,62761,0
+SLX.US,D,20200730,000000,26.929,26.929,26.389,26.691,11863,0
+SLX.US,D,20200731,000000,26.59,26.59,26.059,26.178,30752,0
+SLX.US,D,20200803,000000,26.398,26.781,26.398,26.737,44695,0
+SLX.US,D,20200804,000000,26.572,26.92,26.572,26.912,13139,0
+SLX.US,D,20200805,000000,27.479,28.043,27.479,27.781,48147,0
+SLX.US,D,20200806,000000,27.644,27.781,27.617,27.626,53663,0
+SLX.US,D,20200807,000000,27.277,27.406,27.003,27.397,15431,0
+SLX.US,D,20200810,000000,27.589,28.405,27.589,28.405,52653,0
+SLX.US,D,20200811,000000,28.945,28.945,28.314,28.386,45829,0
+SLX.US,D,20200812,000000,28.698,28.698,28.286,28.441,16285,0
+SLX.US,D,20200813,000000,28.478,28.478,28.148,28.194,8023,0
+SLX.US,D,20200814,000000,28.249,28.405,28.12,28.359,7383,0
+SLX.US,D,20200817,000000,28.616,28.821,28.386,28.478,8530,0
+SLX.US,D,20200818,000000,28.808,28.936,28.689,28.707,11184,0
+SLX.US,D,20200819,000000,28.9,28.936,28.414,28.441,7155,0
+SLX.US,D,20200820,000000,27.992,28.432,27.8,28.432,18488,0
+SLX.US,D,20200821,000000,27.928,28.103,27.676,27.791,15725,0
+SLX.US,D,20200824,000000,28.075,28.304,28.075,28.304,8603,0
+SLX.US,D,20200825,000000,28.314,28.314,27.882,28.226,5048,0
+SLX.US,D,20200826,000000,28.158,28.405,27.965,28.13,13749,0
+SLX.US,D,20200827,000000,28.341,28.341,27.726,28.002,57207,0
+SLX.US,D,20200828,000000,28.203,28.643,28.203,28.634,43350,0
+SLX.US,D,20200831,000000,28.561,28.561,28.167,28.167,32925,0
+SLX.US,D,20200901,000000,28.23,28.854,28.167,28.854,4414,0
+SLX.US,D,20200902,000000,28.991,28.991,28.607,28.991,14676,0
+SLX.US,D,20200903,000000,28.909,29.028,28.16,28.35,33509,0
+SLX.US,D,20200904,000000,28.616,28.88,28.24,28.707,18332,0
+SLX.US,D,20200908,000000,28.213,28.251,27.718,27.855,18037,0
+SLX.US,D,20200909,000000,28.194,28.533,28.194,28.368,13822,0
+SLX.US,D,20200910,000000,28.496,28.496,27.91,27.91,8028,0
+SLX.US,D,20200911,000000,28.281,28.78,28.281,28.441,16708,0
+SLX.US,D,20200914,000000,28.67,28.945,28.552,28.917,15030,0
+SLX.US,D,20200915,000000,29.092,29.449,29.001,29.312,34126,0
+SLX.US,D,20200916,000000,29.505,29.631,29.128,29.431,25652,0
+SLX.US,D,20200917,000000,29.092,30.118,28.955,30.036,52742,0
+SLX.US,D,20200918,000000,30.064,30.53,29.798,29.834,43814,0
+SLX.US,D,20200921,000000,29.312,29.312,27.91,28.249,31372,0
+SLX.US,D,20200922,000000,28.167,28.405,27.983,28.213,14169,0
+SLX.US,D,20200923,000000,28.112,28.405,27.762,27.791,18452,0
+SLX.US,D,20200924,000000,27.626,28.23,27.37,27.827,29290,0
+SLX.US,D,20200925,000000,27.589,28.02,27.507,28.011,23004,0
+SLX.US,D,20200928,000000,28.515,28.849,28.515,28.533,24598,0
+SLX.US,D,20200929,000000,28.533,28.607,28.103,28.139,30893,0
+SLX.US,D,20200930,000000,28.268,28.692,28.159,28.314,43208,0
+SLX.US,D,20201001,000000,28.417,28.65,28.296,28.542,28306,0
+SLX.US,D,20201002,000000,28.139,29.037,28.139,28.917,17047,0
+SLX.US,D,20201005,000000,29.092,29.889,29.092,29.834,183310,0
+SLX.US,D,20201006,000000,29.908,30.081,29.28,29.358,17850,0
+SLX.US,D,20201007,000000,29.77,30.21,29.761,30.146,27978,0
+SLX.US,D,20201008,000000,30.237,30.494,30.146,30.475,18193,0
+SLX.US,D,20201009,000000,30.659,30.796,29.971,30.21,19012,0
+SLX.US,D,20201012,000000,30.21,30.21,29.963,30.081,18123,0
+SLX.US,D,20201013,000000,29.779,29.798,29.459,29.724,12178,0
+SLX.US,D,20201014,000000,29.687,30.017,29.687,29.917,9618,0
+SLX.US,D,20201015,000000,29.404,30.017,29.404,29.999,20413,0
+SLX.US,D,20201016,000000,30.054,30.256,29.917,30.091,25225,0
+SLX.US,D,20201019,000000,30.237,30.74,29.971,29.971,15379,0
+SLX.US,D,20201020,000000,30.192,30.513,30.127,30.127,9816,0
+SLX.US,D,20201021,000000,30.081,30.658,30.081,30.256,10419,0
+SLX.US,D,20201022,000000,30.256,30.677,30.192,30.659,21751,0
+SLX.US,D,20201023,000000,30.823,31.154,30.76,30.998,40678,0
+SLX.US,D,20201026,000000,30.778,30.778,30.064,30.21,16276,0
+SLX.US,D,20201027,000000,30.109,30.178,29.963,29.963,7120,0
+SLX.US,D,20201028,000000,29.294,29.294,28.707,28.717,52141,0
+SLX.US,D,20201029,000000,28.607,29.505,28.405,29.421,6444,0
+SLX.US,D,20201030,000000,29.193,29.488,29.092,29.303,11779,0
+SLX.US,D,20201102,000000,29.669,29.844,29.517,29.825,43907,0
+SLX.US,D,20201103,000000,30.347,30.64,30.292,30.53,15042,0
+SLX.US,D,20201104,000000,30.43,30.43,29.385,29.385,13907,0
+SLX.US,D,20201105,000000,30.072,31.002,30.072,30.796,14246,0
+SLX.US,D,20201106,000000,31.264,31.479,31.138,31.172,43178,0
+SLX.US,D,20201109,000000,32.638,33.371,32.336,32.354,74171,0
+SLX.US,D,20201110,000000,32.354,32.784,32.354,32.427,36218,0
+SLX.US,D,20201111,000000,32.528,32.528,32.253,32.446,10848,0
+SLX.US,D,20201112,000000,32.225,32.372,31.721,31.896,10745,0
+SLX.US,D,20201113,000000,32.061,32.922,32.061,32.876,13755,0
+SLX.US,D,20201116,000000,33.646,34.196,33.559,34.15,28847,0
+SLX.US,D,20201117,000000,34.04,34.525,33.779,34.416,29694,0
+SLX.US,D,20201118,000000,34.489,34.7,33.859,33.92,30234,0
+SLX.US,D,20201119,000000,33.838,34.179,33.743,34.076,13442,0
+SLX.US,D,20201120,000000,34.196,34.196,33.976,34.104,13238,0
+SLX.US,D,20201123,000000,34.617,35.25,34.617,35.213,53209,0
+SLX.US,D,20201124,000000,35.726,37.183,35.726,37.173,56616,0
+SLX.US,D,20201125,000000,37.017,37.055,36.477,36.972,15318,0
+SLX.US,D,20201127,000000,37.118,37.366,37.11,37.156,17840,0
+SLX.US,D,20201130,000000,37.091,37.1,36.395,36.395,23975,0
+SLX.US,D,20201201,000000,37.293,38.15,37.293,38.025,56615,0
+SLX.US,D,20201202,000000,37.962,38.411,37.65,38.374,12843,0
+SLX.US,D,20201203,000000,38.658,38.823,38.227,38.356,19108,0
+SLX.US,D,20201204,000000,38.942,40.169,38.942,40.169,32912,0
+SLX.US,D,20201207,000000,40.142,40.582,39.95,40.316,46254,0
+SLX.US,D,20201208,000000,40.179,40.702,39.914,40.702,29183,0
+SLX.US,D,20201209,000000,40.866,41.233,39.914,40.262,222582,0
+SLX.US,D,20201210,000000,40.463,41.755,40.138,41.727,47484,0
+SLX.US,D,20201211,000000,41.416,41.416,40.622,41.122,92183,0
+SLX.US,D,20201214,000000,41.508,41.514,40.38,40.5,102164,0
+SLX.US,D,20201215,000000,41.086,41.828,40.829,41.765,43038,0
+SLX.US,D,20201216,000000,41.828,41.893,41.278,41.691,64441,0
+SLX.US,D,20201217,000000,42.003,42.176,41.81,41.993,34707,0
+SLX.US,D,20201218,000000,42.02,42.066,41.361,41.489,40343,0
+SLX.US,D,20201221,000000,40.435,41.447,40.178,41.368,70087,0
+SLX.US,D,20201222,000000,41.247,41.247,40.64,40.855,62914,0
+SLX.US,D,20201223,000000,41.247,41.667,41.247,41.405,22448,0
+SLX.US,D,20201224,000000,41.629,41.629,41.335,41.443,7206,0
+SLX.US,D,20201228,000000,41.956,42.059,41.097,41.135,31051,0
+SLX.US,D,20201229,000000,41.396,41.601,41.069,41.312,219192,0
+SLX.US,D,20201230,000000,41.321,42.087,41.321,41.928,20522,0
+SLX.US,D,20201231,000000,41.881,41.881,41.349,41.657,46193,0
+SLX.US,D,20210104,000000,43.151,43.598,42.273,42.553,64834,0
+SLX.US,D,20210105,000000,42.563,44.289,42.563,44.14,49023,0
+SLX.US,D,20210106,000000,45.158,46.786,44.923,46.343,109485,0
+SLX.US,D,20210107,000000,47.183,47.416,46.884,47.248,80596,0
+SLX.US,D,20210108,000000,47.136,47.136,46.334,47.108,76536,0
+SLX.US,D,20210111,000000,45.895,46.804,45.578,46.53,62758,0
+SLX.US,D,20210112,000000,46.483,47.258,46.282,47.146,103558,0
+SLX.US,D,20210113,000000,46.968,46.968,45.764,45.886,54902,0
+SLX.US,D,20210114,000000,46.343,47.155,46.343,46.847,47845,0
+SLX.US,D,20210115,000000,45.624,45.624,44.289,44.532,94541,0
+SLX.US,D,20210119,000000,44.887,44.896,44.336,44.709,49085,0
+SLX.US,D,20210120,000000,44.971,45.12,44.373,44.588,46464,0
+SLX.US,D,20210121,000000,44.485,44.77,43.776,43.823,47948,0
+SLX.US,D,20210122,000000,42.945,43.473,42.563,43.44,81581,0
+SLX.US,D,20210125,000000,43.44,43.44,42.507,43.001,67137,0
+SLX.US,D,20210126,000000,43.44,43.449,42.563,42.6,45717,0
+SLX.US,D,20210127,000000,41.527,42.273,40.696,41.461,195248,0
+SLX.US,D,20210128,000000,41.844,42.04,41.331,41.919,23955,0
+SLX.US,D,20210129,000000,41.778,41.778,40.285,40.351,41230,0
+SLX.US,D,20210201,000000,41.48,41.685,40.715,41.629,42902,0
+SLX.US,D,20210202,000000,41.909,41.909,41.349,41.508,28423,0
+SLX.US,D,20210203,000000,41.555,41.984,41.555,41.872,45282,0
+SLX.US,D,20210204,000000,41.9,42.105,41.727,42.105,31149,0
+SLX.US,D,20210205,000000,42.385,43.095,42.339,43.001,31720,0
+SLX.US,D,20210208,000000,43.44,44.149,43.44,44.075,94573,0
+SLX.US,D,20210209,000000,43.655,44.075,43.338,44.028,24904,0
+SLX.US,D,20210210,000000,44.215,44.476,43.641,44.196,23568,0
+SLX.US,D,20210211,000000,44.299,44.331,43.477,43.935,21008,0
+SLX.US,D,20210212,000000,43.748,44.439,43.496,44.401,21643,0
+SLX.US,D,20210216,000000,45.064,45.82,45.064,45.764,60209,0
+SLX.US,D,20210217,000000,45.774,45.988,45.167,45.54,45587,0
+SLX.US,D,20210218,000000,45.54,45.783,44.709,45.055,28504,0
+SLX.US,D,20210219,000000,45.298,46.343,45.298,46.222,46990,0
+SLX.US,D,20210222,000000,45.718,47.603,45.718,46.959,64849,0
+SLX.US,D,20210223,000000,46.856,47.332,45.652,47.22,59871,0
+SLX.US,D,20210224,000000,47.202,48.471,47.202,48.406,128509,0
+SLX.US,D,20210225,000000,48.555,48.858,46.52,46.688,63839,0
+SLX.US,D,20210226,000000,46.716,46.716,45.251,45.316,88003,0
+SLX.US,D,20210301,000000,46.25,47.443,46.25,47.295,62265,0
+SLX.US,D,20210302,000000,47.127,48.087,47.062,47.855,54388,0
+SLX.US,D,20210303,000000,47.911,48.714,47.603,48.424,71252,0
+SLX.US,D,20210304,000000,48.331,48.452,45.943,46.53,73917,0
+SLX.US,D,20210305,000000,47.78,48.471,46.81,48.387,162859,0
+SLX.US,D,20210308,000000,48.536,49.488,48.312,49.078,393318,0
+SLX.US,D,20210309,000000,48.9,49.227,47.724,48.966,104898,0
+SLX.US,D,20210310,000000,48.63,49.18,48.396,49.143,85350,0
+SLX.US,D,20210311,000000,50.02,50.926,50.02,50.889,197227,0
+SLX.US,D,20210312,000000,50.478,50.954,50.246,50.879,78859,0
+SLX.US,D,20210315,000000,50.833,50.833,49.475,50.217,79376,0
+SLX.US,D,20210316,000000,50.347,50.403,49.698,49.787,70774,0
+SLX.US,D,20210317,000000,49.451,50.338,49.152,50.319,36849,0
+SLX.US,D,20210318,000000,49.983,50.907,49.386,49.46,49624,0
+SLX.US,D,20210319,000000,49.498,49.851,48.34,49.47,81162,0
+SLX.US,D,20210322,000000,49.227,49.353,48.513,48.928,79082,0
+SLX.US,D,20210323,000000,48.508,48.538,46.838,46.987,112732,0
+SLX.US,D,20210324,000000,47.463,48.732,47.463,47.538,58360,0
+SLX.US,D,20210325,000000,47.015,48.126,46.408,48.07,56309,0
+SLX.US,D,20210326,000000,48.975,50.73,48.975,50.702,252638,0
+SLX.US,D,20210329,000000,50.73,51.472,50.198,50.347,172874,0
+SLX.US,D,20210330,000000,50.207,51.29,49.993,51.206,169314,0
+SLX.US,D,20210331,000000,51.766,52.382,51.374,52.083,233175,0
+SLX.US,D,20210401,000000,52.158,52.158,50.973,51.822,326664,0
+SLX.US,D,20210405,000000,52.996,53.343,52.769,53.054,235162,0
+SLX.US,D,20210406,000000,52.877,53.325,52.337,52.55,218876,0
+SLX.US,D,20210407,000000,52.55,53.147,52.457,52.746,132893,0
+SLX.US,D,20210408,000000,52.839,52.839,51.908,52.69,92866,0
+SLX.US,D,20210409,000000,52.391,52.461,51.887,52.065,60997,0
+SLX.US,D,20210412,000000,52.065,52.214,51.486,51.729,60633,0
+SLX.US,D,20210413,000000,51.803,51.864,51.142,51.663,48962,0
+SLX.US,D,20210414,000000,52.027,53.801,52.027,53.287,152652,0
+SLX.US,D,20210415,000000,54.258,54.258,53.334,53.623,94627,0
+SLX.US,D,20210416,000000,53.875,54.234,53.427,54.146,127593,0
+SLX.US,D,20210419,000000,54.183,54.734,53.875,54.132,131683,0
+SLX.US,D,20210420,000000,54.137,54.137,52.592,52.942,184964,0
+SLX.US,D,20210421,000000,52.709,53.931,52.195,53.931,67847,0
+SLX.US,D,20210422,000000,54.025,54.165,52.961,53.502,147744,0
+SLX.US,D,20210423,000000,53.969,54.939,53.969,54.827,97934,0
+SLX.US,D,20210426,000000,55.509,56.526,55.509,56.526,123663,0
+SLX.US,D,20210427,000000,56.424,56.685,56.022,56.396,75952,0
+SLX.US,D,20210428,000000,56.386,57.208,56.209,57.04,95809,0
+SLX.US,D,20210429,000000,57.245,57.315,55.966,56.666,107017,0
+SLX.US,D,20210430,000000,55.854,56.367,55.229,55.229,176318,0
+SLX.US,D,20210503,000000,55.64,56.772,55.593,56.48,212559,0
+SLX.US,D,20210504,000000,56.48,57.74,56.265,57.693,424501,0
+SLX.US,D,20210505,000000,58.412,59.354,58.374,58.776,248485,0
+SLX.US,D,20210506,000000,59.438,60.428,58.86,60.428,277713,0
+SLX.US,D,20210507,000000,60.727,61.669,60.129,61.669,251004,0
+SLX.US,D,20210510,000000,63.144,63.676,61.618,61.772,568300,0
+SLX.US,D,20210511,000000,60.913,62.873,60.447,62.78,448307,0
+SLX.US,D,20210512,000000,62.285,62.537,59.457,59.728,618426,0
+SLX.US,D,20210513,000000,59.466,60.82,58.804,59.681,265868,0
+SLX.US,D,20210514,000000,59.392,59.728,58.748,59.42,208715,0
+SLX.US,D,20210517,000000,59.326,60.773,59.196,60.708,303520,0
+SLX.US,D,20210518,000000,61.193,61.371,60.278,60.4,156932,0
+SLX.US,D,20210519,000000,58.682,58.944,57.469,58.365,394450,0
+SLX.US,D,20210520,000000,58.477,58.477,57.488,58.169,179847,0
+SLX.US,D,20210521,000000,58.356,58.748,57.161,57.506,131113,0
+SLX.US,D,20210524,000000,57.469,58.076,56.995,57.945,120912,0
+SLX.US,D,20210525,000000,58.038,58.15,56.489,56.564,189860,0
+SLX.US,D,20210526,000000,56.582,57.478,56.396,57.31,161517,0
+SLX.US,D,20210527,000000,58.309,59.279,58.309,58.934,176641,0
+SLX.US,D,20210528,000000,59.037,59.214,58.094,58.962,129294,0
+SLX.US,D,20210601,000000,60.671,61.119,60.4,61.119,340063,0
+SLX.US,D,20210602,000000,60.904,61.063,60.204,60.624,245935,0
+SLX.US,D,20210603,000000,59.97,60.246,59.042,59.961,177429,0
+SLX.US,D,20210604,000000,60.577,60.764,59.952,60.446,63505,0
+SLX.US,D,20210607,000000,60.017,60.138,59.149,59.513,119972,0
+SLX.US,D,20210608,000000,59.513,60.166,58.86,59.924,77825,0
+SLX.US,D,20210609,000000,59.793,60.568,59.303,60.036,110970,0
+SLX.US,D,20210610,000000,60.353,60.82,59.765,59.98,59696,0
+SLX.US,D,20210611,000000,60.764,61.22,60.334,60.829,69164,0
+SLX.US,D,20210614,000000,60.867,60.867,59.373,59.606,146314,0
+SLX.US,D,20210615,000000,59.177,59.364,58.015,59.065,145489,0
+SLX.US,D,20210616,000000,58.598,58.598,57.329,57.581,114160,0
+SLX.US,D,20210617,000000,57.32,57.404,54.855,55.434,221646,0
+SLX.US,D,20210618,000000,55.173,55.638,54.627,54.753,144544,0
+SLX.US,D,20210621,000000,54.986,56.246,54.986,56.181,131706,0
+SLX.US,D,20210622,000000,56.134,56.638,55.817,56.414,43837,0
+SLX.US,D,20210623,000000,57.068,57.758,56.75,56.853,64104,0
+SLX.US,D,20210624,000000,57.469,58.625,57.226,58.318,64130,0
+SLX.US,D,20210625,000000,58.869,59.028,57.945,57.992,70458,0
+SLX.US,D,20210628,000000,58.234,58.234,56.951,57.282,179327,0
+SLX.US,D,20210629,000000,57.516,58.15,57.516,57.674,54931,0
+SLX.US,D,20210630,000000,57.31,57.861,57.231,57.833,52823,0
+SLX.US,D,20210701,000000,58.197,58.318,57.338,57.534,94906,0
+SLX.US,D,20210702,000000,57.889,58.113,57.404,57.973,68674,0
+SLX.US,D,20210706,000000,57.702,57.702,55.903,56.284,117788,0
+SLX.US,D,20210707,000000,56.592,57.525,56.461,57.357,253069,0
+SLX.US,D,20210708,000000,55.733,56.424,54.893,56.069,89815,0
+SLX.US,D,20210709,000000,57.04,58.58,57.04,58.412,63773,0
+SLX.US,D,20210712,000000,57.936,59.073,57.404,58.832,54033,0
+SLX.US,D,20210713,000000,58.617,58.617,57.908,58.057,61647,0
+SLX.US,D,20210714,000000,58.664,59.278,57.861,58.038,55325,0
+SLX.US,D,20210715,000000,57.908,58.86,57.726,58.15,56500,0
+SLX.US,D,20210716,000000,58.038,58.038,56.274,56.349,95726,0
+SLX.US,D,20210719,000000,54.753,54.911,53.824,54.771,355470,0
+SLX.US,D,20210720,000000,54.454,55.92,54.006,55.817,54614,0
+SLX.US,D,20210721,000000,56.144,57.278,56.144,57.161,135469,0
+SLX.US,D,20210722,000000,57.152,57.329,56.256,57.049,30002,0
+SLX.US,D,20210723,000000,57.6,57.786,56.984,57.646,84791,0
+SLX.US,D,20210726,000000,58.122,59.569,58.094,59.522,235563,0
+SLX.US,D,20210727,000000,58.85,59.266,58.076,58.701,47613,0
+SLX.US,D,20210728,000000,59.224,60.157,58.654,59.933,110269,0
+SLX.US,D,20210729,000000,60.689,62.052,60.689,61.716,241457,0
+SLX.US,D,20210730,000000,61.091,61.632,60.204,60.465,179940,0
+SLX.US,D,20210802,000000,61.287,61.487,59.812,59.84,299466,0
+SLX.US,D,20210803,000000,59.886,61.044,59.261,61.016,98041,0
+SLX.US,D,20210804,000000,60.867,60.927,60.166,60.222,85173,0
+SLX.US,D,20210805,000000,59.83,59.947,59.168,59.177,141892,0
+SLX.US,D,20210806,000000,59.765,60.232,59.476,59.858,73619,0
+SLX.US,D,20210809,000000,59.597,60.446,59.066,60.353,195992,0
+SLX.US,D,20210810,000000,60.465,62.472,60.317,62.285,372347,0
+SLX.US,D,20210811,000000,62.929,63.069,62.192,62.985,145499,0
+SLX.US,D,20210812,000000,62.537,62.621,61.651,62.472,132107,0
+SLX.US,D,20210813,000000,62.509,62.845,62.072,62.416,153417,0
+SLX.US,D,20210816,000000,61.595,61.865,60.364,61.585,158589,0
+SLX.US,D,20210817,000000,60.755,60.82,58.85,59.746,257506,0
+SLX.US,D,20210818,000000,59.084,59.975,59.018,59.056,109027,0
+SLX.US,D,20210819,000000,57.142,57.142,56.078,56.545,161267,0
+SLX.US,D,20210820,000000,56.162,56.75,55.826,56.414,93718,0
+SLX.US,D,20210823,000000,56.946,57.458,56.806,57.077,268966,0
+SLX.US,D,20210824,000000,58.44,59.326,58.44,59.074,64783,0
+SLX.US,D,20210825,000000,59.046,59.502,58.748,58.869,53549,0
+SLX.US,D,20210826,000000,58.598,58.685,57.814,57.814,32039,0
+SLX.US,D,20210827,000000,58.225,59.737,58.225,59.532,56441,0
+SLX.US,D,20210830,000000,60.045,60.045,59.245,59.289,33061,0
+SLX.US,D,20210831,000000,59.308,59.308,58.057,58.3,113099,0
+SLX.US,D,20210901,000000,57.917,58.776,57.236,58.468,105540,0
+SLX.US,D,20210902,000000,58.71,59.046,58.328,58.44,66043,0
+SLX.US,D,20210903,000000,58.897,59.168,58.211,58.337,39980,0
+SLX.US,D,20210907,000000,58.43,58.822,58.178,58.188,81357,0
+SLX.US,D,20210908,000000,57.861,57.87,56.834,56.956,36669,0
+SLX.US,D,20210909,000000,56.937,57.357,56.631,57.03,38511,0
+SLX.US,D,20210910,000000,57.628,58.402,57.002,57.012,31468,0
+SLX.US,D,20210913,000000,57.721,57.721,56.629,57.086,42778,0
+SLX.US,D,20210914,000000,57.236,57.236,55.808,55.892,45627,0
+SLX.US,D,20210915,000000,56.302,57.404,56.302,57.385,76313,0
+SLX.US,D,20210916,000000,56.592,56.592,55.649,55.733,43624,0
+SLX.US,D,20210917,000000,55.145,55.145,53.278,53.446,231804,0
+SLX.US,D,20210920,000000,51.01,51.554,50.151,51.075,212398,0
+SLX.US,D,20210921,000000,51.542,51.561,49.987,50.917,196237,0
+SLX.US,D,20210922,000000,52.354,52.942,51.915,51.915,189940,0
+SLX.US,D,20210923,000000,52.27,53.119,52.018,52.559,107364,0
+SLX.US,D,20210924,000000,52.121,52.653,51.971,52.13,73956,0
+SLX.US,D,20210927,000000,52.111,53.091,52.065,52.961,47083,0
+SLX.US,D,20210928,000000,52.531,52.531,51.467,51.757,59690,0
+SLX.US,D,20210929,000000,52.167,52.167,51.243,51.421,89059,0
+SLX.US,D,20210930,000000,52.055,52.615,51.523,51.533,131291,0
+SLX.US,D,20211001,000000,51.766,52.053,50.814,51.85,108698,0
+SLX.US,D,20211004,000000,51.673,52.341,51.337,51.458,74610,0
+SLX.US,D,20211005,000000,51.449,52.167,51.01,51.813,63697,0
+SLX.US,D,20211006,000000,50.889,51.019,50.02,51.019,168630,0
+SLX.US,D,20211007,000000,51.682,52.587,51.682,51.943,184553,0
+SLX.US,D,20211008,000000,52.438,52.653,51.943,52.018,42412,0
+SLX.US,D,20211011,000000,53.11,53.969,52.811,52.83,569786,0
+SLX.US,D,20211012,000000,52.886,53.228,52.793,53.007,46239,0
+SLX.US,D,20211013,000000,52.979,53.063,52.47,53.017,74808,0
+SLX.US,D,20211014,000000,53.623,54.314,53.623,53.773,81059,0
+SLX.US,D,20211015,000000,54.193,54.818,54.165,54.165,114761,0
+SLX.US,D,20211018,000000,53.539,54.202,53.129,54.155,78159,0
+SLX.US,D,20211019,000000,54.249,54.249,53.577,53.913,27188,0
+SLX.US,D,20211020,000000,53.25,53.959,52.849,53.661,53810,0
+SLX.US,D,20211021,000000,52.643,52.643,51.439,52.186,87278,0
+SLX.US,D,20211022,000000,52.242,52.931,51.99,52.653,66002,0
+SLX.US,D,20211025,000000,53.11,54.62,53.101,54.482,55665,0
+SLX.US,D,20211026,000000,54.51,54.827,53.887,54.286,43151,0
+SLX.US,D,20211027,000000,53.847,53.847,52.513,52.522,53704,0
+SLX.US,D,20211028,000000,52.559,52.9,52.447,52.634,28904,0
+SLX.US,D,20211029,000000,52.671,53.026,52.363,52.559,76812,0
+SLX.US,D,20211101,000000,52.783,52.923,52.102,52.634,54246,0
+SLX.US,D,20211102,000000,51.962,51.962,51.383,51.71,98181,0
+SLX.US,D,20211103,000000,51.514,51.746,51.15,51.663,65607,0
+SLX.US,D,20211104,000000,51.729,51.99,51.122,51.458,48941,0
+SLX.US,D,20211105,000000,51.682,51.769,51.309,51.598,92465,0
+SLX.US,D,20211108,000000,52.774,53.493,52.746,53.026,130454,0
+SLX.US,D,20211109,000000,52.774,52.802,51.691,52.251,133273,0
+SLX.US,D,20211110,000000,51.617,52.009,50.917,51.019,77744,0
+SLX.US,D,20211111,000000,52.429,53.203,52.429,52.979,69064,0
+SLX.US,D,20211112,000000,52.625,53.157,52.354,52.578,105704,0
+SLX.US,D,20211115,000000,52.503,52.503,51.544,51.654,52440,0
+SLX.US,D,20211116,000000,51.635,51.635,51.057,51.225,60343,0
+SLX.US,D,20211117,000000,51.225,51.355,50.254,50.291,43323,0
+SLX.US,D,20211118,000000,50.105,50.228,49.582,49.908,138237,0
+SLX.US,D,20211119,000000,49.936,50.599,49.836,50.114,32458,0
+SLX.US,D,20211122,000000,50.571,52.27,50.571,51.729,93572,0
+SLX.US,D,20211123,000000,52.289,52.877,51.757,52.335,48173,0
+SLX.US,D,20211124,000000,52.13,52.13,51.682,51.794,30677,0
+SLX.US,D,20211126,000000,49.768,50.282,49.162,50.207,50965,0
+SLX.US,D,20211129,000000,50.777,50.777,49.582,49.591,30715,0
+SLX.US,D,20211130,000000,49.47,49.946,48.004,48.49,81887,0
+SLX.US,D,20211201,000000,49.554,50.329,48.238,48.266,86764,0
+SLX.US,D,20211202,000000,49.068,50.357,49.068,50.086,40521,0
+SLX.US,D,20211203,000000,50.039,50.385,49.108,49.488,40030,0
+SLX.US,D,20211206,000000,49.946,50.762,49.74,50.487,39364,0
+SLX.US,D,20211207,000000,51.775,52.606,51.738,51.878,38634,0
+SLX.US,D,20211208,000000,51.906,52.13,51.654,51.971,57312,0
+SLX.US,D,20211209,000000,51.57,51.747,51.075,51.598,21869,0
+SLX.US,D,20211210,000000,51.981,52.102,51.141,51.514,14651,0
+SLX.US,D,20211213,000000,51.869,52.121,51.01,51.533,54181,0
+SLX.US,D,20211214,000000,51.691,53.082,51.691,52.074,56420,0
+SLX.US,D,20211215,000000,51.785,51.785,49.955,51.327,47413,0
+SLX.US,D,20211216,000000,52.223,53.241,52.223,52.765,138570,0
+SLX.US,D,20211217,000000,52.335,53.112,51.971,52.69,53456,0
+SLX.US,D,20211220,000000,52.11,52.11,50.46,50.91,138715,0
+SLX.US,D,20211221,000000,51.46,52.2,51.46,52.05,27934,0
+SLX.US,D,20211222,000000,51.9,52.58,51.657,52.5,24059,0
+SLX.US,D,20211223,000000,52.41,52.63,52.17,52.52,43601,0
+SLX.US,D,20211227,000000,52.69,53.23,52.13,53.19,35311,0
+SLX.US,D,20211228,000000,52.97,53.04,52.41,52.74,36241,0
+SLX.US,D,20211229,000000,52.75,53.06,52.6,52.73,27735,0
+SLX.US,D,20211230,000000,53.18,53.64,52.88,52.94,354204,0
+SLX.US,D,20211231,000000,52.86,53.37,52.73,53.19,33033,0
+SLX.US,D,20220103,000000,53.7,54.0299,53.14,53.16,25872,0
+SLX.US,D,20220104,000000,53.23,54.35,53.23,54.05,89820,0
+SLX.US,D,20220105,000000,54.32,56.1893,54.32,54.83,118201,0
+SLX.US,D,20220106,000000,55.38,55.59,54.438,54.75,48538,0
+SLX.US,D,20220107,000000,55.11,55.86,55.04,55.85,44472,0
+SLX.US,D,20220110,000000,55.64,56,54.82,55.16,51740,0
+SLX.US,D,20220111,000000,55.01,56.09,54.74,56.03,27109,0
+SLX.US,D,20220112,000000,56.8,57.84,56.8,57.71,96944,0
+SLX.US,D,20220113,000000,57.73,58.16,56.9527,57.11,66788,0
+SLX.US,D,20220114,000000,56.65,57.02,56.37,57.01,30177,0
+SLX.US,D,20220118,000000,56.48,56.5734,55.59,55.88,30498,0
+SLX.US,D,20220119,000000,57.35,57.45,56.27,56.47,24721,0
+SLX.US,D,20220120,000000,56.78,57.23,54.97,55.01,49145,0
+SLX.US,D,20220121,000000,54.52,54.52,52.3595,52.45,66730,0
+SLX.US,D,20220124,000000,51.22,52.4,50.18,52.34,62467,0
+SLX.US,D,20220125,000000,51.63,52.6299,50.91,52.22,32879,0
+SLX.US,D,20220126,000000,52.92,53.38,51.64,52.07,39000,0
+SLX.US,D,20220127,000000,53.1,53.61,51.9,52.16,44889,0
+SLX.US,D,20220128,000000,52.74,52.74,51.27,52.33,27732,0
+SLX.US,D,20220131,000000,51.97,52.52,51.77,52.31,71650,0
+SLX.US,D,20220201,000000,53.04,54.84,53.04,54.82,39829,0
+SLX.US,D,20220202,000000,54.92,55.75,54.42,55.57,25623,0
+SLX.US,D,20220203,000000,55.12,55.96,54.86,54.89,27495,0
+SLX.US,D,20220204,000000,54.8,55.54,54.61,55.26,17737,0
+SLX.US,D,20220207,000000,55.7,56.59,55.24,56.18,33170,0
+SLX.US,D,20220208,000000,56.21,57.54,56.21,57.53,29993,0
+SLX.US,D,20220209,000000,57.66,58.5801,57.35,58.51,33745,0
+SLX.US,D,20220210,000000,58.1,59.6299,58.1,58.59,112323,0
+SLX.US,D,20220211,000000,57.69,58.82,57.35,57.64,62182,0
+SLX.US,D,20220214,000000,57.5,57.6626,56.82,57.32,41088,0
+SLX.US,D,20220215,000000,57.31,58.05,56.52,57.92,72121,0
+SLX.US,D,20220216,000000,58.1,58.57,57.86,58.29,30025,0
+SLX.US,D,20220217,000000,57.52,57.63,56.4,56.72,33264,0
+SLX.US,D,20220218,000000,56.82,57.4,56.62,56.87,36626,0
+SLX.US,D,20220222,000000,56.88,57.89,56.4415,56.72,53398,0
+SLX.US,D,20220223,000000,56.74,56.94,56,56.14,37689,0
+SLX.US,D,20220224,000000,54.05,55.86,53.725,55.72,113338,0
+SLX.US,D,20220225,000000,55.82,59.15,55.82,59.1,77251,0
+SLX.US,D,20220228,000000,58.69,60.3,58.69,60.08,114693,0
+SLX.US,D,20220301,000000,60.54,62.11,59.8827,60.61,122410,0
+SLX.US,D,20220302,000000,61.56,63.26,61.47,63.08,91733,0
+SLX.US,D,20220303,000000,63.89,64.43,63.08,64.25,166080,0
+SLX.US,D,20220304,000000,63.02,63.91,62.352,63.88,84497,0
+SLX.US,D,20220307,000000,64.6,65.15,62.51,62.86,122160,0
+SLX.US,D,20220308,000000,62.95,62.95,60.97,61.21,81210,0
+SLX.US,D,20220309,000000,61.3,62.36,60.6,62.02,52815,0
+SLX.US,D,20220310,000000,61.55,63.93,61.55,63.88,100690,0
+SLX.US,D,20220311,000000,63.61,64.03,62.9104,63.01,47275,0
+SLX.US,D,20220314,000000,62.58,62.58,60.57,60.97,119048,0
+SLX.US,D,20220315,000000,59.85,60.7,59.14,60.65,53719,0
+SLX.US,D,20220316,000000,61.46,62.5966,60.83,62.29,57621,0
+SLX.US,D,20220317,000000,62.88,64.3,62.68,64.23,71240,0
+SLX.US,D,20220318,000000,63.87,64.76,63.47,64.75,57748,0
+SLX.US,D,20220321,000000,65.56,67.18,65.56,66.99,179072,0
+SLX.US,D,20220322,000000,67.69,67.69,66.22,66.6,168695,0
+SLX.US,D,20220323,000000,66.56,67.9789,66.56,67.38,121564,0
+SLX.US,D,20220324,000000,67.88,69.19,67.81,69.17,132162,0
+SLX.US,D,20220325,000000,69.2,69.8,69.1,69.79,175445,0
+SLX.US,D,20220328,000000,69.36,69.36,67.71,68.79,83982,0
+SLX.US,D,20220329,000000,67.73,67.92,66.455,67.87,73088,0
+SLX.US,D,20220330,000000,68.28,68.84,67.9451,68.19,40564,0
+SLX.US,D,20220331,000000,68.49,69.0991,67.84,67.84,77189,0
+SLX.US,D,20220401,000000,68.51,69.55,68.1099,69.14,77387,0
+SLX.US,D,20220404,000000,69.47,69.56,68.8,69.13,37622,0
+SLX.US,D,20220405,000000,68.97,69.6,67.38,67.58,32690,0
+SLX.US,D,20220406,000000,67.27,67.53,66.0708,67,110324,0
+SLX.US,D,20220407,000000,66.67,67.95,66.24,67.54,85245,0
+SLX.US,D,20220408,000000,67.87,68,67.25,67.52,62185,0
+SLX.US,D,20220411,000000,67.47,68.4,67.09,67.45,27280,0
+SLX.US,D,20220412,000000,68.46,69.55,67.81,68.03,146047,0
+SLX.US,D,20220413,000000,68.6,69.92,68.31,69.8,125053,0
+SLX.US,D,20220414,000000,69.53,70.29,69.36,69.7,75387,0
+SLX.US,D,20220418,000000,69.95,70.43,69.53,69.94,112370,0
+SLX.US,D,20220419,000000,69.49,70.26,68.9201,70.17,54382,0
+SLX.US,D,20220420,000000,69.82,70.0057,68.4932,69.31,98125,0
+SLX.US,D,20220421,000000,69.76,70.3,66.73,67.18,165103,0
+SLX.US,D,20220422,000000,67.44,67.72,64.32,64.58,176637,0
+SLX.US,D,20220425,000000,62.88,63.1599,60.411,62.76,240310,0
+SLX.US,D,20220426,000000,62.22,62.29,60.7,60.74,108466,0
+SLX.US,D,20220427,000000,62.1,63.216,61.77,62.4,75774,0
+SLX.US,D,20220428,000000,62.83,64,61.79,63.76,21843,0
+SLX.US,D,20220429,000000,64.73,65.32,62.23,62.27,29090,0
+SLX.US,D,20220502,000000,61.7,61.86,59.85,61.4,88128,0
+SLX.US,D,20220503,000000,61.66,63.07,61.66,62.77,46027,0
+SLX.US,D,20220504,000000,62.19,63.9,61.29,63.84,54806,0
+SLX.US,D,20220505,000000,63.13,63.44,59.36,60.09,57916,0
+SLX.US,D,20220506,000000,59.7,59.9479,57.96,59.23,78977,0
+SLX.US,D,20220509,000000,57.76,58,56.5,56.77,99691,0
+SLX.US,D,20220510,000000,57.39,57.39,55.3791,56.24,73066,0
+SLX.US,D,20220511,000000,56.89,58.08,56.14,56.16,109031,0
+SLX.US,D,20220512,000000,54.83,56.1,54.46,55.5,35464,0
+SLX.US,D,20220513,000000,56.21,57.5,56.21,56.67,49763,0
+SLX.US,D,20220516,000000,56.86,57.61,56.86,57.16,39913,0
+SLX.US,D,20220517,000000,58.94,59.27,58.4,59.17,38300,0
+SLX.US,D,20220518,000000,58.44,58.9499,56.78,57,50970,0
+SLX.US,D,20220519,000000,56.86,58.46,56.86,57.84,30986,0
+SLX.US,D,20220520,000000,58.99,59.07,57.18,58.39,22613,0
+SLX.US,D,20220523,000000,59.76,60.7,59.45,60.48,28382,0
+SLX.US,D,20220524,000000,59.87,60.5,59.1941,60.33,25963,0
+SLX.US,D,20220525,000000,60.07,61.32,59.9003,61.18,35368,0
+SLX.US,D,20220526,000000,61.5,63.1,61.312,62.87,22794,0
+SLX.US,D,20220527,000000,63.42,64.33,63.335,64.32,25774,0
+SLX.US,D,20220531,000000,64.31,64.31,62.74,62.84,50315,0
+SLX.US,D,20220601,000000,63.09,63.375,61.83,62.81,41554,0
+SLX.US,D,20220602,000000,63.53,64.53,63.53,64.34,72123,0
+SLX.US,D,20220603,000000,63.74,63.91,63.07,63.45,83914,0
+SLX.US,D,20220606,000000,63.88,64.21,63.47,64.02,24917,0
+SLX.US,D,20220607,000000,63.71,65.26,63.71,65.26,65910,0
+SLX.US,D,20220608,000000,64.3,64.36,62.3316,62.58,73309,0
+SLX.US,D,20220609,000000,61.58,61.63,59.78,59.78,51695,0
+SLX.US,D,20220610,000000,58.15,58.7,57.8,58.36,35858,0
+SLX.US,D,20220613,000000,56.3,56.3,54.59,55.1,59562,0
+SLX.US,D,20220614,000000,55.38,55.53,54.3,54.64,42165,0
+SLX.US,D,20220615,000000,55.37,56.235,54.54,55.69,33417,0
+SLX.US,D,20220616,000000,54.5,54.5,52.78,53.16,38242,0
+SLX.US,D,20220617,000000,53.11,53.38,51.99,52.61,24146,0
+SLX.US,D,20220621,000000,53.19,53.53,52.68,52.72,22363,0
+SLX.US,D,20220622,000000,50.76,51.21,50.17,50.68,39649,0
+SLX.US,D,20220623,000000,50.73,50.73,48.8081,49.49,62192,0
+SLX.US,D,20220624,000000,49.91,51.26,49.735,51.26,53633,0
+SLX.US,D,20220627,000000,51.88,52.28,51.38,51.81,17304,0
+SLX.US,D,20220628,000000,52.41,52.84,51.215,51.44,32329,0
+SLX.US,D,20220629,000000,51.58,51.58,50.131,50.74,25695,0
+SLX.US,D,20220630,000000,49.33,50.06,48.79,49.47,56768,0
+SLX.US,D,20220701,000000,48.73,49.53,47.8007,49.19,29847,0
+SLX.US,D,20220705,000000,47.37,47.54,46.36,47.54,43660,0
+SLX.US,D,20220706,000000,47.21,47.56,46.21,47.31,19653,0
+SLX.US,D,20220707,000000,48.82,49.88,48.82,49.35,29038,0
+SLX.US,D,20220708,000000,49.52,49.54,48.6516,49.02,34023,0
+SLX.US,D,20220711,000000,48.21,48.49,47.91,48.11,23325,0
+SLX.US,D,20220712,000000,47.44,48.72,47.44,48.07,95433,0
+SLX.US,D,20220713,000000,47.47,48.93,47.47,48.74,16578,0
+SLX.US,D,20220714,000000,47.14,47.14,46.17,46.66,21379,0
+SLX.US,D,20220715,000000,47.06,47.59,46.37,47.54,20569,0
+SLX.US,D,20220718,000000,48.47,49.178,48.205,48.31,16391,0
+SLX.US,D,20220719,000000,48.61,49.72,48.61,49.59,17637,0
+SLX.US,D,20220720,000000,49.56,49.56,48.985,49.52,18985,0
+SLX.US,D,20220721,000000,49.45,50.25,48.97,50.25,8252,0
+SLX.US,D,20220722,000000,50.76,51.05,48.9,49.16,29375,0
+SLX.US,D,20220725,000000,49.9,50.8304,49.9,50.69,24033,0
+SLX.US,D,20220726,000000,50.51,50.73,50.205,50.58,9294,0
+SLX.US,D,20220727,000000,50.62,52.01,50.35,51.89,14787,0
+SLX.US,D,20220728,000000,52.38,52.635,51.8,52.6,21706,0
+SLX.US,D,20220729,000000,52.97,54.04,52.6,53.97,14012,0
+SLX.US,D,20220801,000000,53.54,53.64,52.94,53.37,16667,0
+SLX.US,D,20220802,000000,52.87,53.31,51.78,52.66,25985,0
+SLX.US,D,20220803,000000,52.25,52.61,51.9,52.11,31316,0
+SLX.US,D,20220804,000000,52.26,53.32,52.26,52.73,30982,0
+SLX.US,D,20220805,000000,52.24,54.215,52.24,53.72,9536,0
+SLX.US,D,20220808,000000,54.57,55,53.77,54.12,10772,0
+SLX.US,D,20220809,000000,54.55,54.88,54.1181,54.88,10346,0
+SLX.US,D,20220810,000000,55.95,56.21,55.58,56.1,13589,0
+SLX.US,D,20220811,000000,56.59,57.6666,56.46,56.54,25450,0
+SLX.US,D,20220812,000000,56.5,57.42,56.5,57.34,12191,0
+SLX.US,D,20220815,000000,56.09,56.43,55.425,56.43,33158,0
+SLX.US,D,20220816,000000,57.04,57.41,56.92,57.08,20382,0
+SLX.US,D,20220817,000000,56.01,56.35,55.69,55.92,33787,0
+SLX.US,D,20220818,000000,56.24,56.385,56.09,56.28,12462,0
+SLX.US,D,20220819,000000,55.41,55.41,54.67,54.81,66528,0
+SLX.US,D,20220822,000000,53.95,54.3,53.6,53.83,75829,0
+SLX.US,D,20220823,000000,54.3,56.0774,54.3,55.77,36804,0
+SLX.US,D,20220824,000000,55.105,55.52,54.86,55.38,11820,0
+SLX.US,D,20220825,000000,55.76,57.11,55.76,57.09,31502,0
+SLX.US,D,20220826,000000,57.5,57.5,55.98,55.98,11574,0
+SLX.US,D,20220829,000000,55.41,56.624,55.41,55.93,16587,0
+SLX.US,D,20220830,000000,55.4,55.4,53.5836,53.79,20905,0
+SLX.US,D,20220831,000000,53.55,53.675,52.7801,52.9,20093,0
+SLX.US,D,20220901,000000,52.01,52.01,50.62,51.31,19322,0
+SLX.US,D,20220902,000000,52.07,52.77,51.44,51.56,53365,0
+SLX.US,D,20220906,000000,51.97,52.48,51.49,51.85,31364,0
+SLX.US,D,20220907,000000,51.13,52.31,50.72,52.25,13461,0
+SLX.US,D,20220908,000000,51.83,52.89,51.71,52.72,42641,0
+SLX.US,D,20220909,000000,53.64,55.3617,53.64,55.34,42633,0
+SLX.US,D,20220912,000000,55.97,56.245,55.29,55.48,23127,0
+SLX.US,D,20220913,000000,53.96,54.64,52.96,53.18,10102,0
+SLX.US,D,20220914,000000,52.37,52.37,50.48,50.94,76524,0
+SLX.US,D,20220915,000000,50.78,51.4,50.411,50.58,12953,0
+SLX.US,D,20220916,000000,49.83,50.55,49.7626,50.22,14362,0
+SLX.US,D,20220919,000000,49.55,51.79,49.55,51.79,18522,0
+SLX.US,D,20220920,000000,50.96,50.96,50.24,50.6,8248,0
+SLX.US,D,20220921,000000,50.85,51.23,49.62,49.62,70847,0
+SLX.US,D,20220922,000000,50.27,50.71,49.76,49.95,103870,0
+SLX.US,D,20220923,000000,48.35,48.35,47.121,47.73,13949,0
+SLX.US,D,20220926,000000,47.06,47.93,46.55,46.58,18106,0
+SLX.US,D,20220927,000000,47.37,48.05,47.0509,47.55,9516,0
+SLX.US,D,20220928,000000,47.35,48.684,47.35,48.51,22609,0
+SLX.US,D,20220929,000000,48.18,48.18,47.04,47.65,32344,0
+SLX.US,D,20220930,000000,47.21,48.615,47.03,47.75,17388,0
+SLX.US,D,20221003,000000,48.99,50.87,48.99,50.73,35775,0
+SLX.US,D,20221004,000000,51.72,52.85,51.51,52.85,25914,0
+SLX.US,D,20221005,000000,52.06,52.785,51.6,52.52,9403,0
+SLX.US,D,20221006,000000,51.84,52.48,51.52,51.62,17532,0
+SLX.US,D,20221007,000000,51.57,51.92,50.875,51.1,8034,0
+SLX.US,D,20221010,000000,51.64,51.93,51.2,51.66,43914,0
+SLX.US,D,20221011,000000,51.11,52.12,50.8,51.2,43837,0
+SLX.US,D,20221012,000000,50.97,51.245,50.52,50.97,31364,0
+SLX.US,D,20221013,000000,49.81,52.45,49.81,52.22,15383,0
+SLX.US,D,20221014,000000,52.39,52.39,49.8987,49.93,26779,0
+SLX.US,D,20221017,000000,51.17,51.7,51.1,51.33,20470,0
+SLX.US,D,20221018,000000,52.47,52.63,51.32,52.07,21379,0
+SLX.US,D,20221019,000000,51.87,51.87,51.16,51.33,10976,0
+SLX.US,D,20221020,000000,51,53.2111,51,52.19,20782,0
+SLX.US,D,20221021,000000,52.1,55.11,52.1,54.95,41871,0
+SLX.US,D,20221024,000000,54.41,54.41,53.55,53.66,20648,0
+SLX.US,D,20221025,000000,53.02,53.965,52.77,53.78,14308,0
+SLX.US,D,20221026,000000,54.09,55.58,53.79,54.61,51444,0
+SLX.US,D,20221027,000000,54.37,54.37,53.63,53.93,22440,0
+SLX.US,D,20221028,000000,53.24,53.24,51.95,52.63,30121,0
+SLX.US,D,20221031,000000,52.28,53.3,52.28,53.14,9737,0
+SLX.US,D,20221101,000000,54.32,54.68,53.77,54.48,13590,0
+SLX.US,D,20221102,000000,53.84,54.04,51.85,51.85,30876,0
+SLX.US,D,20221103,000000,51.6,52.82,51.55,52.62,35763,0
+SLX.US,D,20221104,000000,54.99,56.95,54.99,56.8,83812,0
+SLX.US,D,20221107,000000,56.26,56.26,55.35,55.63,32922,0
+SLX.US,D,20221108,000000,56.69,57.03,55.69,56.44,16081,0
+SLX.US,D,20221109,000000,56.1,56.6415,54.84,55,16046,0
+SLX.US,D,20221110,000000,56.87,56.87,55.83,56.62,8753,0
+SLX.US,D,20221111,000000,57.98,60,57.98,59.21,37151,0
+SLX.US,D,20221114,000000,58.5,60.31,58.49,59.8,37206,0
+SLX.US,D,20221115,000000,60.94,60.94,59.945,60.21,22547,0
+SLX.US,D,20221116,000000,59.2,59.67,58.8482,59.21,19584,0
+SLX.US,D,20221117,000000,58.49,59.11,57.57,59.1,18858,0
+SLX.US,D,20221118,000000,59.12,59.39,58.4031,58.78,15064,0
+SLX.US,D,20221121,000000,57.81,59.29,57.625,59.22,17082,0
+SLX.US,D,20221122,000000,59.87,60.615,59.87,60.58,29338,0
+SLX.US,D,20221123,000000,60.53,60.6,59.82,60.5,15707,0
+SLX.US,D,20221125,000000,60.49,61,60.43,60.6,6194,0
+SLX.US,D,20221128,000000,59.65,60.37,59.251,59.4669,13930,0
+SLX.US,D,20221129,000000,60.11,61.5306,60.11,61.15,16411,0
+SLX.US,D,20221130,000000,61.32,63,61.04,63,191987,0
+SLX.US,D,20221201,000000,63.12,63.12,62.0245,62.39,45670,0
+SLX.US,D,20221202,000000,61.62,63.48,61.62,63.35,32501,0
+SLX.US,D,20221205,000000,63.62,63.665,61.98,61.99,131433,0
+SLX.US,D,20221206,000000,62.09,63.09,62.03,62.88,99267,0
+SLX.US,D,20221207,000000,62.94,62.94,61.86,62.03,15366,0
+SLX.US,D,20221208,000000,62.41,63.46,62.28,62.43,28650,0
+SLX.US,D,20221209,000000,62.52,63.075,61.76,61.83,26643,0
+SLX.US,D,20221212,000000,61.18,61.59,60.56,61.47,29962,0
+SLX.US,D,20221213,000000,63.29,63.31,61.775,61.97,19846,0
+SLX.US,D,20221214,000000,61.92,61.92,60.67,61.32,191300,0
+SLX.US,D,20221215,000000,60.6,60.7524,59.43,59.59,20148,0
+SLX.US,D,20221216,000000,59.09,59.545,58.4701,59.37,48553,0
+SLX.US,D,20221219,000000,56.75,57.015,55.9001,56.0712,23687,0
+SLX.US,D,20221220,000000,56.83,57.98,56.8,57.31,44448,0
+SLX.US,D,20221221,000000,58,58.76,57.81,58.62,42963,0
+SLX.US,D,20221222,000000,58.35,58.4,57.17,58.4,55159,0
+SLX.US,D,20221223,000000,58.77,58.77,58.08,58.42,104610,0
+SLX.US,D,20221227,000000,58.4,59.305,58.4,58.95,21246,0
+SLX.US,D,20221228,000000,58.88,59.18,57.85,57.9,26638,0
+SLX.US,D,20221229,000000,58.09,58.43,58.08,58.12,19583,0
+SLX.US,D,20221230,000000,57.73,58.13,57.49,57.84,13062,0
+SLX.US,D,20230103,000000,57.68,58.3,56.78,56.94,73313,0
+SLX.US,D,20230104,000000,57.7,58.0492,56.94,58.03,20928,0
+SLX.US,D,20230105,000000,57.84,59.28,57.84,59.08,69057,0
+SLX.US,D,20230106,000000,60.19,61.56,60.16,61.24,27175,0
+SLX.US,D,20230109,000000,62.01,62.01,60.87,60.92,39203,0
+SLX.US,D,20230110,000000,61.41,63.21,61.11,63.21,35628,0
+SLX.US,D,20230111,000000,63.73,63.88,63.08,63.88,80279,0
+SLX.US,D,20230112,000000,64.27,65.17,63.9,65.17,49979,0
+SLX.US,D,20230113,000000,64.97,65.66,64.78,65.66,27587,0
+SLX.US,D,20230117,000000,65.66,65.88,64.68,64.92,34296,0
+SLX.US,D,20230118,000000,65.48,66.345,64.53,64.53,23421,0
+SLX.US,D,20230119,000000,64.48,64.8087,63.7709,64.42,32699,0
+SLX.US,D,20230120,000000,64.73,65.61,64.14,65.61,29713,0
+SLX.US,D,20230123,000000,65.76,65.7945,65.145,65.42,41525,0
+SLX.US,D,20230124,000000,65.36,65.79,64.564,65.58,14527,0
+SLX.US,D,20230125,000000,65.41,66.595,65.1901,66.595,27961,0
+SLX.US,D,20230126,000000,67.03,68.76,66.8,68.76,28983,0
+SLX.US,D,20230127,000000,68.65,68.65,67.4437,67.94,116675,0
+SLX.US,D,20230130,000000,67.55,67.88,67.18,67.18,29753,0
+SLX.US,D,20230131,000000,67.16,67.99,66.92,67.99,42862,0
+SLX.US,D,20230201,000000,67.16,69.07,66.86,68.87,128322,0
+SLX.US,D,20230202,000000,68.8,68.8,67.17,67.9,62779,0
+SLX.US,D,20230203,000000,68.02,69.18,67.81,67.87,79564,0
+SLX.US,D,20230206,000000,67.16,67.16,65.95,66.58,44339,0
+SLX.US,D,20230207,000000,66.6,66.85,65.62,66.47,59434,0
+SLX.US,D,20230208,000000,66.04,66.47,65.8901,66.09,24074,0
+SLX.US,D,20230209,000000,66.74,66.74,64.87,64.97,21788,0
+SLX.US,D,20230210,000000,64.65,65.16,64.41,65.1,20759,0
+SLX.US,D,20230213,000000,65.08,65.87,64.78,65.86,22898,0
+SLX.US,D,20230214,000000,65.55,67.0591,65.55,66.83,52242,0
+SLX.US,D,20230215,000000,66.44,67.4,65.69,67.4,26268,0
+SLX.US,D,20230216,000000,66.78,68.58,66.78,68.03,26064,0
+SLX.US,D,20230217,000000,67.16,67.52,67.03,67.16,34292,0
+SLX.US,D,20230221,000000,67.56,68.0146,66.34,66.38,14971,0
+SLX.US,D,20230222,000000,66.19,66.4399,65.4408,65.93,19021,0
+SLX.US,D,20230223,000000,66.64,66.64,64.85,65.86,22737,0
+SLX.US,D,20230224,000000,64.69,64.69,63.63,64.48,85171,0
+SLX.US,D,20230227,000000,65.19,65.76,64.94,65.4,11267,0
+SLX.US,D,20230228,000000,65.48,66.65,65.12,66.02,15575,0
+SLX.US,D,20230301,000000,67.42,68.3799,67.23,68.17,79119,0
+SLX.US,D,20230302,000000,68.01,69.2199,67.71,69.03,86616,0
+SLX.US,D,20230303,000000,69.36,70.38,69.31,70.37,103110,0
+SLX.US,D,20230306,000000,69.77,69.77,68.09,68.56,175983,0
+SLX.US,D,20230307,000000,68.43,68.43,67,67,25279,0
+SLX.US,D,20230308,000000,67.52,68.15,67.35,67.93,19644,0
+SLX.US,D,20230309,000000,68.02,68.02,65.76,65.91,30373,0
+SLX.US,D,20230310,000000,65.44,65.82,63.25,63.65,92822,0
+SLX.US,D,20230313,000000,63.09,63.78,62.01,62.79,299224,0
+SLX.US,D,20230314,000000,63.08,64.22,62.77,63.45,18840,0
+SLX.US,D,20230315,000000,61.5,61.5,58.31,59.31,89756,0
+SLX.US,D,20230316,000000,58.35,60.29,58.3366,60.26,33704,0
+SLX.US,D,20230317,000000,60.23,60.23,58.92,59.08,61832,0
+SLX.US,D,20230320,000000,59.49,60.6668,59.49,60.24,27452,0
+SLX.US,D,20230321,000000,60.91,61.56,60.81,61.26,59832,0
+SLX.US,D,20230322,000000,61.22,61.69,60.15,60.23,21881,0
+SLX.US,D,20230323,000000,60.29,61.9187,59.6719,60.28,21630,0
+SLX.US,D,20230324,000000,59.37,60.49,59,60.38,66369,0
+SLX.US,D,20230327,000000,61.02,61.45,60.44,61.14,82116,0
+SLX.US,D,20230328,000000,61.04,62.105,61.04,61.8,14687,0
+SLX.US,D,20230329,000000,61.92,62.56,61.92,62.47,24128,0
+SLX.US,D,20230330,000000,63.36,63.36,62.9301,63.18,21659,0
+SLX.US,D,20230331,000000,64.09,64.14,63.53,63.74,36239,0
+SLX.US,D,20230403,000000,64.21,64.31,63.3816,63.92,26992,0
+SLX.US,D,20230404,000000,63.53,63.53,61.04,61.3,34722,0
+SLX.US,D,20230405,000000,60.97,61.1,60.1204,60.77,60394,0
+SLX.US,D,20230406,000000,60.76,60.89,60.01,60.73,17195,0
+SLX.US,D,20230410,000000,60.79,62.43,60.79,62.08,20918,0
+SLX.US,D,20230411,000000,62.94,64.4,62.94,64.08,39630,0
+SLX.US,D,20230412,000000,64.37,64.415,63.7674,63.95,13128,0
+SLX.US,D,20230413,000000,64.07,64.3918,63.83,64.22,12789,0
+SLX.US,D,20230414,000000,63.58,63.97,63.12,63.56,11658,0
+SLX.US,D,20230417,000000,63.48,63.9936,63.48,63.8,8958,0
+SLX.US,D,20230418,000000,63.87,64.67,63.8,64.67,15165,0
+SLX.US,D,20230419,000000,64.08,64.08,62.82,63.14,12922,0
+SLX.US,D,20230420,000000,62.54,63.8599,62.54,63.2,9347,0
+SLX.US,D,20230421,000000,62.47,62.47,61.05,61.58,15077,0
+SLX.US,D,20230424,000000,61.55,61.9938,61.55,61.9317,6270,0
+SLX.US,D,20230425,000000,60.95,60.95,59.5,59.57,11636,0
+SLX.US,D,20230426,000000,59.66,60.13,59.2,59.4,16768,0
+SLX.US,D,20230427,000000,59.56,60.87,59.56,60.87,8018,0
+SLX.US,D,20230428,000000,60.1,60.92,60.09,60.8535,17154,0
+SLX.US,D,20230501,000000,60.75,60.95,60.07,60.23,20111,0
+SLX.US,D,20230502,000000,60.06,60.06,58.54,59.51,13204,0
+SLX.US,D,20230503,000000,59.66,60.08,59.22,59.22,10771,0
+SLX.US,D,20230504,000000,58.8,58.8504,57.29,57.29,24236,0
+SLX.US,D,20230505,000000,58.46,59.65,58.46,59.32,21984,0
+SLX.US,D,20230508,000000,59.46,60.48,59.15,59.3,30542,0
+SLX.US,D,20230509,000000,58.63,59.81,58.22,59.41,21680,0
+SLX.US,D,20230510,000000,59.67,60.03,58.07,58.9,52600,0
+SLX.US,D,20230511,000000,57.54,57.9316,57.29,57.82,22627,0
+SLX.US,D,20230512,000000,57.83,58.28,57.7,57.8721,30894,0
+SLX.US,D,20230515,000000,58.21,58.91,58.21,58.833,11217,0
+SLX.US,D,20230516,000000,58.08,58.4334,57.3,57.312,6894,0
+SLX.US,D,20230517,000000,58.08,59.18,58.08,59.1,23466,0
+SLX.US,D,20230518,000000,58.69,59.29,58.2,59.15,7356,0
+SLX.US,D,20230519,000000,59.08,59.5,58.5431,58.86,6215,0
+SLX.US,D,20230522,000000,58.71,59.27,58.6348,59.12,32845,0
+SLX.US,D,20230523,000000,59.28,59.28,58.08,58.4405,16951,0
+SLX.US,D,20230524,000000,57.57,57.57,56.8201,57.1041,11234,0
+SLX.US,D,20230525,000000,56.8209,57,56.46,56.8448,17586,0
+SLX.US,D,20230526,000000,58.14,58.14,57.265,57.55,37276,0
+SLX.US,D,20230530,000000,57.17,57.17,56.04,56.38,57219,0
+SLX.US,D,20230531,000000,55.77,55.88,55.19,55.6419,12748,0
+SLX.US,D,20230601,000000,56.13,56.8776,56.03,56.7234,3048,0
+SLX.US,D,20230602,000000,59.08,59.8456,58.8785,59.79,22613,0
+SLX.US,D,20230605,000000,59.95,59.95,59.05,59.35,20928,0
+SLX.US,D,20230606,000000,59.67,60.69,59.67,60.69,16057,0
+SLX.US,D,20230607,000000,60.55,61.5583,60.55,61.4411,11855,0
+SLX.US,D,20230608,000000,61.87,61.87,61.17,61.7922,9936,0
+SLX.US,D,20230609,000000,61.56,61.92,61.28,61.45,12245,0
+SLX.US,D,20230612,000000,60.7,61.5,60.4,61.3285,178248,0
+SLX.US,D,20230613,000000,61.57,63,61.57,62.8,23416,0
+SLX.US,D,20230614,000000,63.79,63.9654,62.3719,62.84,15021,0
+SLX.US,D,20230615,000000,62.41,63.43,62.41,63.43,10680,0
+SLX.US,D,20230616,000000,63.51,63.51,62.66,62.85,22091,0
+SLX.US,D,20230620,000000,62.06,62.32,61.81,62.27,20456,0
+SLX.US,D,20230621,000000,61.32,62.8133,61.32,62.59,10049,0
+SLX.US,D,20230622,000000,61.98,62.52,61.98,62.52,5409,0
+SLX.US,D,20230623,000000,61.58,62.1024,61.47,61.7854,8806,0
+SLX.US,D,20230626,000000,62.09,63,62.09,62.53,10414,0
+SLX.US,D,20230627,000000,62.43,63.52,62.43,63.46,38830,0
+SLX.US,D,20230628,000000,62.66,62.87,62.09,62.68,8217,0
+SLX.US,D,20230629,000000,62.7,63.963,62.7,63.95,9764,0
+SLX.US,D,20230630,000000,63.92,64.158,63.685,63.96,13193,0
+SLX.US,D,20230703,000000,64.11,65.16,64.11,64.8257,12703,0
+SLX.US,D,20230705,000000,64.72,64.72,63.28,63.36,11991,0
+SLX.US,D,20230706,000000,62.36,62.98,61.64,62.49,10960,0
+SLX.US,D,20230707,000000,63.4,64.315,63.03,63.8021,14327,0
+SLX.US,D,20230710,000000,63.63,64.05,63.57,63.91,26910,0
+SLX.US,D,20230711,000000,63.84,65,63.84,64.9783,23580,0
+SLX.US,D,20230712,000000,65.72,67.005,65.72,66.421,15681,0
+SLX.US,D,20230713,000000,66.54,67.42,66.54,67.3,15058,0
+SLX.US,D,20230714,000000,67.19,67.19,66.3793,66.8121,10589,0
+SLX.US,D,20230717,000000,66.49,67.2,66.375,66.978,17127,0
+SLX.US,D,20230718,000000,66.5,67.78,66.5,67.7497,8035,0
+SLX.US,D,20230719,000000,67.33,67.625,66.76,67.0971,10934,0
+SLX.US,D,20230720,000000,67.5,67.5,67,67.1731,12932,0
+SLX.US,D,20230721,000000,67.09,67.55,67.04,67.12,11496,0
+SLX.US,D,20230724,000000,67.53,69.41,67.53,68.68,16367,0
+SLX.US,D,20230725,000000,69.56,71.4199,69.56,70.9564,49897,0
+SLX.US,D,20230726,000000,70.46,70.68,69.73,70.41,60893,0
+SLX.US,D,20230727,000000,70.35,70.35,68.99,69.0343,23811,0
+SLX.US,D,20230728,000000,69.68,69.68,68.53,69.1701,14540,0
+SLX.US,D,20230731,000000,69.62,70.79,69.62,70.6703,30548,0
+SLX.US,D,20230801,000000,69.92,69.93,69.28,69.76,16713,0
+SLX.US,D,20230802,000000,68.97,68.97,67.71,67.73,29379,0
+SLX.US,D,20230803,000000,67.36,67.87,66.695,67.22,10018,0
+SLX.US,D,20230804,000000,67.445,67.7831,66.7394,66.7394,8699,0
+SLX.US,D,20230807,000000,66.61,66.96,66.28,66.79,14039,0
+SLX.US,D,20230808,000000,65.73,66.5,65.338,66.5,12980,0
+SLX.US,D,20230809,000000,66.545,66.7073,65.8994,65.935,9517,0
+SLX.US,D,20230810,000000,66.05,66.6,65.3072,65.3722,9655,0
+SLX.US,D,20230811,000000,64.82,65.39,64.82,64.9521,6688,0
+SLX.US,D,20230814,000000,65.34,66.68,64.8801,66.42,11022,0
+SLX.US,D,20230815,000000,65.36,65.8617,65.29,65.2992,21864,0
+SLX.US,D,20230816,000000,64.59,65.78,64.57,65.1964,9894,0
+SLX.US,D,20230817,000000,66.4166,66.4166,65.19,65.2034,6408,0
+SLX.US,D,20230818,000000,64.41,65.41,64.41,65.3656,5359,0
+SLX.US,D,20230821,000000,65.23,65.5925,65,65.39,10571,0
+SLX.US,D,20230822,000000,66.04,66.1,65.542,65.8976,13033,0
+SLX.US,D,20230823,000000,65.78,66.4557,65.78,66.07,7498,0
+SLX.US,D,20230824,000000,65.3,65.85,65.02,65.2611,16283,0
+SLX.US,D,20230825,000000,65.33,65.65,64.94,65.41,7922,0
+SLX.US,D,20230828,000000,65.34,66.54,65.34,66.34,59252,0
+SLX.US,D,20230829,000000,66.0783,67.9,65.959,67.9,11005,0
+SLX.US,D,20230830,000000,68.15,68.1761,67.4986,67.82,16403,0
+SLX.US,D,20230831,000000,67.61,67.8899,67.31,67.36,30632,0
+SLX.US,D,20230901,000000,68.18,68.6294,68.18,68.47,7136,0
+SLX.US,D,20230905,000000,67.81,68,67.62,67.6242,15092,0
+SLX.US,D,20230906,000000,68.01,68.01,66.58,66.92,9486,0
+SLX.US,D,20230907,000000,65.5245,65.9275,65.5245,65.81,3292,0
+SLX.US,D,20230908,000000,66.46,66.46,65.69,65.69,51894,0
+SLX.US,D,20230911,000000,66.95,66.95,66.0939,66.0939,2574,0
+SLX.US,D,20230912,000000,65.94,66.2699,65.775,65.86,4873,0
+SLX.US,D,20230913,000000,65.6,65.82,65.22,65.4753,9802,0
+SLX.US,D,20230914,000000,66.42,67.72,66.42,67.61,24477,0
+SLX.US,D,20230915,000000,67.95,67.95,66.58,66.6557,8187,0
+SLX.US,D,20230918,000000,66.5,67.18,66.49,66.49,5645,0
+SLX.US,D,20230919,000000,67,67.09,66.34,66.62,17378,0
+SLX.US,D,20230920,000000,67.08,67.3795,66.45,66.57,14369,0
+SLX.US,D,20230921,000000,65.91,65.91,64.83,64.9131,8933,0
+SLX.US,D,20230922,000000,64.88,65.64,64.88,65.2137,9742,0
+SLX.US,D,20230925,000000,64.5529,65.12,64.3923,65.06,4035,0
+SLX.US,D,20230926,000000,64.99,64.99,64.0701,64.1337,17151,0
+SLX.US,D,20230927,000000,65.12,65.32,64.5301,64.9605,20463,0
+SLX.US,D,20230928,000000,65.19,65.79,65.16,65.4454,5569,0
+SLX.US,D,20230929,000000,66.05,66.05,65.29,65.57,6832,0
+SLX.US,D,20231002,000000,65.6,65.6,64.14,64.54,8656,0
+SLX.US,D,20231003,000000,63.84,64.05,63.1415,63.4464,9381,0
+SLX.US,D,20231004,000000,63.13,63.27,62.5,63.06,31809,0
+SLX.US,D,20231005,000000,62.87,63.09,62.7617,62.8885,7595,0
+SLX.US,D,20231006,000000,62.81,63.9598,62.65,63.62,7473,0
+SLX.US,D,20231009,000000,63.35,63.91,63,63.76,5366,0
+SLX.US,D,20231010,000000,63.77,64.77,63.77,64.3628,4348,0
+SLX.US,D,20231011,000000,65.14,65.14,64.29,64.7848,3735,0
+SLX.US,D,20231012,000000,64.29,64.29,63.01,63.149,6811,0
+SLX.US,D,20231013,000000,63.6,63.6,62.4107,62.6545,4655,0
+SLX.US,D,20231016,000000,63.735,63.7401,63.37,63.43,8911,0
+SLX.US,D,20231017,000000,62.75,64.0255,62.64,63.87,7811,0
+SLX.US,D,20231018,000000,63.4,63.4,61.8328,61.8328,16699,0
+SLX.US,D,20231019,000000,61.4,62.03,60.85,61.0175,24091,0
+SLX.US,D,20231020,000000,60.4,60.4,59.8,59.9,14236,0
+SLX.US,D,20231023,000000,59.71,60.46,59.71,59.88,3990,0
+SLX.US,D,20231024,000000,60.6,61.5506,60.6,61.393,7121,0
+SLX.US,D,20231025,000000,61.29,61.4532,60.94,60.9833,11063,0
+SLX.US,D,20231026,000000,61.15,62.11,61.15,61.6435,9559,0
+SLX.US,D,20231027,000000,62.52,62.52,61.5901,61.9983,4441,0
+SLX.US,D,20231030,000000,62.482,62.6,62.0601,62.41,10237,0
+SLX.US,D,20231031,000000,62.15,62.7413,62.15,62.6549,8724,0
+SLX.US,D,20231101,000000,63,63.3686,62.7003,63.3686,3496,0
+SLX.US,D,20231102,000000,64.51,65.4,64.51,65.31,54014,0
+SLX.US,D,20231103,000000,65.48,66.29,65.48,65.64,10706,0
+SLX.US,D,20231106,000000,66.97,66.97,66.46,66.69,6444,0
+SLX.US,D,20231107,000000,65.4646,65.56,65.13,65.315,9968,0
+SLX.US,D,20231108,000000,65.05,65.235,64.74,64.89,11507,0
+SLX.US,D,20231109,000000,65.4,65.45,64.54,64.54,4307,0
+SLX.US,D,20231110,000000,65.05,65.47,64.725,65.4537,4696,0
+SLX.US,D,20231113,000000,65.46,65.5986,65.195,65.3383,8159,0
+SLX.US,D,20231114,000000,66.44,67.845,66.44,67.69,11701,0
+SLX.US,D,20231115,000000,67.97,68.243,67.44,67.44,10880,0
+SLX.US,D,20231116,000000,67.21,67.63,66.946,67.3,3686,0
+SLX.US,D,20231117,000000,67.78,68.09,67.6963,67.8413,6072,0
+SLX.US,D,20231120,000000,68.51,69.03,68.51,68.71,11500,0
+SLX.US,D,20231121,000000,68.72,69,68.72,68.81,5816,0
+SLX.US,D,20231122,000000,68.7,68.72,68.38,68.6793,12843,0
+SLX.US,D,20231124,000000,68.66,68.81,68.5206,68.59,13911,0
+SLX.US,D,20231127,000000,68.3,69.06,68.3,68.96,10987,0
+SLX.US,D,20231128,000000,68.82,69.64,68.805,69.2,29427,0
+SLX.US,D,20231129,000000,69.5,69.5,68.9101,69.2246,8389,0
+SLX.US,D,20231130,000000,69.25,69.95,69.25,69.94,9022,0
+SLX.US,D,20231201,000000,69.93,71.5,69.93,71.23,41776,0
+SLX.US,D,20231204,000000,70.62,70.72,70.19,70.3377,10557,0
+SLX.US,D,20231205,000000,70.13,70.13,69.0199,69.25,19966,0
+SLX.US,D,20231206,000000,69.73,70.12,68.69,68.69,18779,0
+SLX.US,D,20231207,000000,69.02,69.13,68.78,69.0402,8139,0
+SLX.US,D,20231208,000000,68.74,69.765,68.74,69,5335,0
+SLX.US,D,20231211,000000,68.73,69.44,68.3701,69.39,11929,0
+SLX.US,D,20231212,000000,69.22,69.22,68.65,68.93,15567,0
+SLX.US,D,20231213,000000,68.81,70.65,68.81,70.64,14629,0
+SLX.US,D,20231214,000000,71.72,72.2948,71.72,72.23,17203,0
+SLX.US,D,20231215,000000,72.06,73,72.06,72.57,25000,0
+SLX.US,D,20231218,000000,73,73.2091,72.49,72.49,44471,0
+SLX.US,D,20231219,000000,72.64,73.7,72.64,73.6296,17157,0
+SLX.US,D,20231220,000000,73.38,73.9,72.55,72.55,42085,0
+SLX.US,D,20231221,000000,73.33,73.96,73.33,73.89,11565,0
+SLX.US,D,20231222,000000,74.34,74.4128,73.86,74.17,26167,0
+SLX.US,D,20231226,000000,74.27,74.6614,74.27,74.5044,12056,0
+SLX.US,D,20231227,000000,74.67,75,74.4,74.86,16766,0
+SLX.US,D,20231228,000000,74.91,74.91,74.32,74.3667,10130,0
+SLX.US,D,20231229,000000,74.23,74.23,73.5933,73.7554,11929,0
+SLX.US,D,20240102,000000,73.26,73.8919,72.81,73.06,25203,0
+SLX.US,D,20240103,000000,72.08,73.07,72,72.51,17519,0
+SLX.US,D,20240104,000000,72.09,72.6,71.95,71.9783,12579,0
+SLX.US,D,20240105,000000,71.55,72.4605,71.55,71.8662,22473,0
+SLX.US,D,20240108,000000,71.42,72.27,70.94,72.269,11878,0
+SLX.US,D,20240109,000000,71,71,70.1,70.1598,15312,0
+SLX.US,D,20240110,000000,70.06,70.15,69.48,69.9205,83975,0
+SLX.US,D,20240111,000000,69.78,69.96,69.34,69.8656,31733,0
+SLX.US,D,20240112,000000,70.64,70.64,69.68,69.96,11547,0
+SLX.US,D,20240116,000000,69.15,69.79,68.42,68.57,17679,0
+SLX.US,D,20240117,000000,67.97,68.1,67.51,67.87,9033,0
+SLX.US,D,20240118,000000,68.31,68.5497,67.91,68.49,9292,0
+SLX.US,D,20240119,000000,68.22,68.55,67.96,68.48,13756,0
+SLX.US,D,20240122,000000,68.3,68.65,67.76,68.4876,13428,0
+SLX.US,D,20240123,000000,68.88,69.6214,68.88,68.91,18432,0
+SLX.US,D,20240124,000000,69.7,70.23,69.37,69.37,10873,0
+SLX.US,D,20240125,000000,69.45,69.55,68.77,69.06,9436,0
+SLX.US,D,20240126,000000,69.9,70.01,69.5,69.85,8132,0
+SLX.US,D,20240129,000000,69.76,69.8987,69.07,69.8987,8382,0
+SLX.US,D,20240130,000000,69.99,70.59,69.35,70.5488,14235,0
+SLX.US,D,20240131,000000,70.43,70.85,69.42,69.42,22630,0
+SLX.US,D,20240201,000000,69.35,69.9203,69.35,69.6486,11934,0
+SLX.US,D,20240202,000000,68.98,69.4437,68.98,69.06,5778,0
+SLX.US,D,20240205,000000,68.27,68.41,67.6506,68.19,58425,0
+SLX.US,D,20240206,000000,67.98,68.9872,67.98,68.75,38402,0
+SLX.US,D,20240207,000000,68.65,69.86,68.65,69.86,53171,0
+SLX.US,D,20240208,000000,69.48,69.74,69.3436,69.6556,12269,0
+SLX.US,D,20240209,000000,69.5668,69.98,69.5,69.8842,8054,0
+SLX.US,D,20240212,000000,69.92,70.5801,69.9,70.06,9152,0
+SLX.US,D,20240213,000000,69.47,69.47,67.67,67.85,9222,0
+SLX.US,D,20240214,000000,68.5507,69.08,68.346,69.04,7696,0
+SLX.US,D,20240215,000000,69.26,70.6217,69.26,70.55,9234,0
+SLX.US,D,20240216,000000,70.64,71.73,70.64,70.94,15034,0
+SLX.US,D,20240220,000000,69.8,69.88,69.37,69.49,9430,0
+SLX.US,D,20240221,000000,69.49,69.67,69.37,69.57,6614,0
+SLX.US,D,20240222,000000,70.04,70.33,69.815,70.18,5426,0
+SLX.US,D,20240223,000000,70.145,70.73,70.145,70.69,18051,0
+SLX.US,D,20240226,000000,70.54,70.54,69.9626,70.45,20939,0
+SLX.US,D,20240227,000000,70.6,71.27,70.6,71.24,7797,0
+SLX.US,D,20240228,000000,70.69,70.76,70.32,70.47,6730,0
+SLX.US,D,20240229,000000,71.04,71.04,70.4807,70.62,10506,0
+SLX.US,D,20240301,000000,70.9,71.5,70.66,70.92,248185,0
+SLX.US,D,20240304,000000,70.74,71.25,70.435,70.525,12025,0
+SLX.US,D,20240305,000000,70.1,70.39,69.66,69.74,9088,0
+SLX.US,D,20240306,000000,70.09,70.67,70.09,70.24,12220,0
+SLX.US,D,20240307,000000,70.75,71.44,70.75,71.14,14497,0
+SLX.US,D,20240308,000000,71.15,71.69,70.79,70.8699,11632,0
+SLX.US,D,20240311,000000,70.02,70.24,69.385,69.96,22641,0
+SLX.US,D,20240312,000000,70.18,70.3994,70.05,70.14,8067,0
+SLX.US,D,20240313,000000,69.86,70.62,69.86,70.21,21545,0
+SLX.US,D,20240314,000000,69.97,69.97,68.1014,68.67,12684,0
+SLX.US,D,20240315,000000,68.76,69.25,68.515,69.1558,19672,0
+SLX.US,D,20240318,000000,69.82,69.82,69.25,69.3362,5652,0
+SLX.US,D,20240319,000000,69.27,70.43,69.26,70.2681,16752,0
+SLX.US,D,20240320,000000,70.04,71.4,70.04,71.15,7888,0
+SLX.US,D,20240321,000000,71.29,71.9562,71.29,71.95,12007,0
+SLX.US,D,20240322,000000,71.47,71.47,71.1247,71.1247,3784,0
+SLX.US,D,20240325,000000,71.95,72.28,71.48,71.5,15887,0
+SLX.US,D,20240326,000000,71.79,71.79,71.095,71.4,9174,0
+SLX.US,D,20240327,000000,71.77,72.6591,71.7283,72.61,25346,0
+SLX.US,D,20240328,000000,72.37,72.71,72.273,72.62,7484,0
+SLX.US,D,20240401,000000,73,73,72.5,72.62,15891,0
+SLX.US,D,20240402,000000,72.27,72.77,71.79,72.1,11953,0
+SLX.US,D,20240403,000000,71.74,72.68,71.74,72.675,9205,0
+SLX.US,D,20240404,000000,72.93,73.27,71.9,71.95,29153,0
+SLX.US,D,20240405,000000,71.64,72.33,71.63,72.07,11414,0
+SLX.US,D,20240408,000000,72.41,73.7,72.41,73.39,12760,0
+SLX.US,D,20240409,000000,74.23,74.26,72.9911,73.56,5221,0
+SLX.US,D,20240410,000000,72.94,72.94,72.05,72.4,8609,0
+SLX.US,D,20240411,000000,72.31,72.72,72.0753,72.4683,16186,0
+SLX.US,D,20240412,000000,72.38,72.38,70.94,71.1926,17181,0
+SLX.US,D,20240415,000000,71.7,72.1249,70.88,71.0922,16664,0
+SLX.US,D,20240416,000000,69.97,70.4001,69.27,70.33,16875,0
+SLX.US,D,20240417,000000,71.43,71.51,70.43,70.43,7229,0
+SLX.US,D,20240418,000000,70.8,71.1097,70.1,70.3098,9079,0
+SLX.US,D,20240419,000000,70.48,70.78,70.1601,70.7,5569,0
+SLX.US,D,20240422,000000,71.1151,71.48,70.92,71.23,6183,0
+SLX.US,D,20240423,000000,69.58,70.0272,69.47,69.75,19040,0
+SLX.US,D,20240424,000000,69.95,70.25,69,69.3604,9731,0
+SLX.US,D,20240425,000000,68.72,69.32,67.89,69.2056,11744,0
+SLX.US,D,20240426,000000,69.34,69.94,69.25,69.659,61404,0
+SLX.US,D,20240429,000000,69.9068,70.1,69.765,70.06,3412,0
+SLX.US,D,20240430,000000,69.4,69.98,68.8393,68.8393,5260,0
+SLX.US,D,20240501,000000,69.3928,69.968,69.2,69.34,9341,0
+SLX.US,D,20240502,000000,69.81,70.1987,69.7,70.1987,2187,0
+SLX.US,D,20240503,000000,70.43,71.2732,70.43,71.02,3537,0
+SLX.US,D,20240506,000000,71.29,71.87,71.0051,71.0757,8021,0
+SLX.US,D,20240507,000000,71.02,71.51,71.02,71.2779,4365,0
+SLX.US,D,20240508,000000,70.47,71.0404,70.24,70.7064,3045,0
+SLX.US,D,20240509,000000,70.34,71.6008,70.34,71.6008,6328,0
+SLX.US,D,20240510,000000,71.84,72.16,71.14,71.1922,7520,0
+SLX.US,D,20240513,000000,71.5301,71.745,71.3601,71.418,6953,0
+SLX.US,D,20240514,000000,72.05,72.05,71.32,71.7769,14948,0
+SLX.US,D,20240515,000000,71.95,72.55,71.52,72.55,17122,0
+SLX.US,D,20240516,000000,72.81,72.96,72.55,72.82,18003,0
+SLX.US,D,20240517,000000,73.07,73.18,72.71,72.9,11593,0
+SLX.US,D,20240520,000000,72.1,73.29,72.1,72.8,22413,0
+SLX.US,D,20240521,000000,72.83,73.0906,72.56,72.76,12400,0
+SLX.US,D,20240522,000000,71.86,72.22,71.53,71.82,13624,0
+SLX.US,D,20240523,000000,71.7,71.8606,71.0962,71.21,4854,0
+SLX.US,D,20240524,000000,71.35,71.8,71.35,71.7093,6749,0
+SLX.US,D,20240528,000000,71.83,72.3033,71.494,71.79,7629,0
+SLX.US,D,20240529,000000,70.68,71,70.2891,70.3131,5898,0
+SLX.US,D,20240530,000000,70.8951,71.01,70.78,70.91,3493,0
+SLX.US,D,20240531,000000,71.21,71.3204,70.4082,71.3204,11565,0
+SLX.US,D,20240603,000000,71.06,71.27,70.6409,70.91,2197,0
+SLX.US,D,20240604,000000,70,70,68.56,68.56,10339,0
+SLX.US,D,20240605,000000,68.45,68.9,68.45,68.9,8545,0
+SLX.US,D,20240606,000000,68.74,69.41,68.74,69.16,7450,0
+SLX.US,D,20240607,000000,68.06,68.65,67.83,67.83,46882,0
+SLX.US,D,20240610,000000,67.4,67.6801,67.1,67.61,13444,0
+SLX.US,D,20240611,000000,66.76,66.93,66.28,66.82,8978,0
+SLX.US,D,20240612,000000,67.02,67.32,66.54,66.62,12030,0
+SLX.US,D,20240613,000000,66.36,66.36,65.74,66.31,7523,0
+SLX.US,D,20240614,000000,65.3,65.56,64.7802,65.16,9911,0
+SLX.US,D,20240617,000000,64.68,65.865,64.68,65.8626,8230,0
+SLX.US,D,20240618,000000,65.79,66.0057,65.68,65.8609,6673,0
+SLX.US,D,20240620,000000,65.77,66.6,65.77,66.03,8260,0
+SLX.US,D,20240621,000000,65.49,65.77,65.2251,65.74,7682,0
+SLX.US,D,20240624,000000,66.01,66.4985,65.79,65.79,4761,0
+SLX.US,D,20240625,000000,65.9,65.9,64.975,65.17,5395,0
+SLX.US,D,20240626,000000,64.8,65.93,64.8,65.9211,7627,0
+SLX.US,D,20240627,000000,65.75,65.84,65.51,65.75,4020,0
+SLX.US,D,20240628,000000,66.18,66.97,66.18,66.62,3793,0
+SLX.US,D,20240701,000000,67.29,67.4,66.54,66.6914,4403,0
+SLX.US,D,20240702,000000,66.47,66.82,66.18,66.82,8478,0
+SLX.US,D,20240703,000000,66.96,68.1178,66.96,67.89,15969,0
+SLX.US,D,20240705,000000,68.02,68.02,66.99,67.25,5285,0
+SLX.US,D,20240708,000000,67.19,67.19,66.95,67.0613,2110,0
+SLX.US,D,20240709,000000,66.7,66.96,66.5217,66.5217,20654,0
+SLX.US,D,20240710,000000,66.94,66.9451,66.55,66.92,5970,0
+SLX.US,D,20240711,000000,67.03,68.4,67.03,68.4,6400,0
+SLX.US,D,20240712,000000,68.62,69.5,68.62,69.178,7324,0
+SLX.US,D,20240715,000000,69.8,70.44,69.5,69.8344,18348,0
+SLX.US,D,20240716,000000,69.34,70.46,69.0954,70.46,7668,0
+SLX.US,D,20240717,000000,69.92,69.9454,69.5351,69.5351,5011,0
+SLX.US,D,20240718,000000,69.45,69.6127,68.54,68.6814,5569,0
+SLX.US,D,20240719,000000,68.9,68.9,68.0932,68.131,2715,0
+SLX.US,D,20240722,000000,68.21,68.518,67.81,68.46,10033,0
+SLX.US,D,20240723,000000,68.09,68.605,67.65,68.5238,7193,0
+SLX.US,D,20240724,000000,68.22,68.66,67.02,67.02,4456,0
+SLX.US,D,20240725,000000,67.34,69.5,67.34,69.0374,8003,0
+SLX.US,D,20240726,000000,69.05,70.18,69.0344,69.97,6085,0
+SLX.US,D,20240729,000000,69.75,69.845,69.2901,69.6493,4008,0
+SLX.US,D,20240730,000000,69.21,69.356,68.98,69,7221,0
+SLX.US,D,20240731,000000,69.38,71,69.38,70.12,8321,0
+SLX.US,D,20240801,000000,69.76,69.76,67.27,67.51,7222,0
+SLX.US,D,20240802,000000,66.23,66.29,65.1,65.49,7450,0
+SLX.US,D,20240805,000000,62.47,64.55,62.12,64.09,20094,0
+SLX.US,D,20240806,000000,64.545,65.075,64.49,64.61,10371,0
+SLX.US,D,20240807,000000,65.68,65.92,64.0823,64.0823,4958,0
+SLX.US,D,20240808,000000,64.63,65.25,64.52,64.9579,6086,0
+SLX.US,D,20240809,000000,65.08,65.34,64.67,65.03,22387,0
+SLX.US,D,20240812,000000,64.99,65.23,64.37,64.49,8369,0
+SLX.US,D,20240813,000000,64.46,65.45,64.29,65.4063,10781,0
+SLX.US,D,20240814,000000,65.47,65.47,64.31,64.62,3398,0
+SLX.US,D,20240815,000000,64.99,65.8999,64.99,65.33,9067,0
+SLX.US,D,20240816,000000,65.28,65.4,65.1712,65.3451,3665,0
+SLX.US,D,20240819,000000,65.47,66.2785,65.47,65.71,4452,0
+SLX.US,D,20240820,000000,65.48,65.68,64.72,64.85,13382,0
+SLX.US,D,20240821,000000,65.46,66.47,65.46,66.4696,6537,0
+SLX.US,D,20240822,000000,66.35,66.35,65.42,65.7,13602,0
+SLX.US,D,20240823,000000,65.7,66.7199,65.7,66.6798,2985,0
+SLX.US,D,20240826,000000,67.02,67.61,67.02,67.17,14059,0
+SLX.US,D,20240827,000000,66.92,67.2467,66.92,67.2467,3617,0
+SLX.US,D,20240828,000000,66.31,66.66,65.94,66.0386,5428,0
+SLX.US,D,20240829,000000,66.59,67.06,66.59,66.623,3751,0
+SLX.US,D,20240830,000000,66.34,66.67,66.05,66.6,5319,0
+SLX.US,D,20240903,000000,65.5,65.55,63.3,63.34,26955,0
+SLX.US,D,20240904,000000,63.23,64,62.79,62.8003,5365,0
+SLX.US,D,20240905,000000,62.9405,63.13,62.53,62.67,9609,0
+SLX.US,D,20240906,000000,62.72,62.72,61.66,62.0294,8611,0
+SLX.US,D,20240909,000000,62.5,62.96,62.43,62.49,8752,0
+SLX.US,D,20240910,000000,62.15,62.15,61.14,61.5544,3714,0
+SLX.US,D,20240911,000000,61.71,62.54,60.8,62.54,8777,0
+SLX.US,D,20240912,000000,62.97,63.75,62.97,63.68,5989,0
+SLX.US,D,20240913,000000,64.62,65.28,64.5828,64.9901,18102,0
+SLX.US,D,20240916,000000,65.15,65.51,64.845,65.08,7063,0
+SLX.US,D,20240917,000000,65.54,65.82,65.17,65.5029,6334,0
+SLX.US,D,20240918,000000,65.5799,66.93,65.535,65.5707,44147,0
+SLX.US,D,20240919,000000,67.25,67.96,67.145,67.94,17139,0
+SLX.US,D,20240920,000000,67.4,67.4,66.4313,66.5844,9054,0
+SLX.US,D,20240923,000000,66.39,66.94,66.39,66.94,5686,0
+SLX.US,D,20240924,000000,68.57,69.52,68.57,69.1545,10703,0
+SLX.US,D,20240925,000000,69.64,69.64,68.5434,68.6757,2879,0
+SLX.US,D,20240926,000000,70,70.79,70,70.37,7119,0
+SLX.US,D,20240927,000000,70.94,71.54,70.6239,70.85,7143,0
+SLX.US,D,20240930,000000,70.79,70.79,70.25,70.42,3269,0
+SLX.US,D,20241001,000000,70.22,70.8,70.098,70.6218,3730,0
+SLX.US,D,20241002,000000,70.56,71.31,70.2657,70.2657,5161,0
+SLX.US,D,20241003,000000,69.24,69.78,69.1,69.22,6215,0
+SLX.US,D,20241004,000000,69.74,70.06,69.54,69.76,4697,0
+SLX.US,D,20241007,000000,69.76,70.1077,69.6936,70.07,6299,0
+SLX.US,D,20241008,000000,69,69,67.85,68.48,9360,0
+SLX.US,D,20241009,000000,68.18,68.65,67.94,68.6031,6356,0
+SLX.US,D,20241010,000000,67.83,68.62,67.83,68.6169,4277,0
+SLX.US,D,20241011,000000,68.11,69.0501,68.11,69.0498,9554,0
+SLX.US,D,20241014,000000,68.53,68.97,68.295,68.97,9602,0
+SLX.US,D,20241015,000000,67.84,68.1785,67.68,67.68,8015,0
+SLX.US,D,20241016,000000,68.33,68.4849,68.15,68.4849,2790,0
+SLX.US,D,20241017,000000,67.99,68.8803,67.99,68.8042,3660,0
+SLX.US,D,20241018,000000,68.93,69.5,68.79,68.86,3140,0
+SLX.US,D,20241021,000000,68.75,68.75,68.1285,68.2029,3217,0
+SLX.US,D,20241022,000000,68.31,68.31,66.99,67.5646,53508,0
+SLX.US,D,20241023,000000,66.99,67.1929,66.51,66.5881,22732,0
+SLX.US,D,20241024,000000,66.44,67.1,66.35,67.05,5535,0
+SLX.US,D,20241025,000000,67.12,68.185,67.03,67.194,4660,0
+SLX.US,D,20241028,000000,67.37,69.2899,67.37,69.25,5426,0
+SLX.US,D,20241029,000000,69.31,69.31,68.6159,68.6159,2765,0
+SLX.US,D,20241030,000000,67.84,68.3199,67.8249,67.8249,1903,0
+SLX.US,D,20241031,000000,68.06,68.12,66.89,67.1732,27678,0
+SLX.US,D,20241101,000000,67.19,67.55,67.19,67.41,11828,0
+SLX.US,D,20241104,000000,67.55,68.3769,67.55,67.7607,14454,0
+SLX.US,D,20241105,000000,67.93,68.42,67.93,68.4053,3571,0
+SLX.US,D,20241106,000000,71.14,73.6642,71.14,73.51,27082,0
+SLX.US,D,20241107,000000,74.05,74.33,73.6063,73.7034,7953,0
+SLX.US,D,20241108,000000,72.84,72.84,71.722,72.56,12923,0
+SLX.US,D,20241111,000000,72.11,72.2,71.71,71.8122,22542,0
+SLX.US,D,20241112,000000,70.7,71.15,69.6271,69.96,7595,0
+SLX.US,D,20241113,000000,69.2601,69.62,68.829,68.829,11017,0
+SLX.US,D,20241114,000000,68.9638,68.9638,67.91,67.96,24029,0
+SLX.US,D,20241115,000000,68.53,68.53,67.8642,68.11,6271,0
+SLX.US,D,20241118,000000,69.18,69.4193,68.3,69.333,8021,0
+SLX.US,D,20241119,000000,69,69.5,68.84,69.4494,3540,0
+SLX.US,D,20241120,000000,69.7933,70.29,69.7027,69.91,4824,0
+SLX.US,D,20241121,000000,69.6949,70.72,69.6949,70.43,2488,0
+SLX.US,D,20241122,000000,71.0948,71.0948,70.65,70.8891,2747,0
+SLX.US,D,20241125,000000,71.49,71.785,71.49,71.55,4181,0
+SLX.US,D,20241126,000000,71.4,71.4,70.5418,70.62,4337,0
+SLX.US,D,20241127,000000,71,71.65,70.77,70.9831,6152,0
+SLX.US,D,20241129,000000,71.14,71.43,71.1,71.31,1247,0
+SLX.US,D,20241202,000000,71.5,71.5,71.2101,71.44,9810,0
+SLX.US,D,20241203,000000,71.29,71.295,70.75,70.7634,2222,0
+SLX.US,D,20241204,000000,70.8,71.02,69.82,70.2,5014,0
+SLX.US,D,20241205,000000,70.2,70.65,69.4919,69.89,4685,0
+SLX.US,D,20241206,000000,69.12,69.73,68.2948,68.51,4840,0
+SLX.US,D,20241209,000000,70.46,70.5433,69.61,69.61,6378,0
+SLX.US,D,20241210,000000,69.13,70,69.0662,69.18,4826,0
+SLX.US,D,20241211,000000,69.04,69.34,68.88,68.97,2462,0
+SLX.US,D,20241212,000000,67.94,68.77,67.03,67.23,10760,0
+SLX.US,D,20241213,000000,66.23,66.53,65.26,65.26,6681,0
+SLX.US,D,20241216,000000,64.8,65.1523,64.42,64.42,13176,0
+SLX.US,D,20241217,000000,63.18,63.95,63.18,63.78,7919,0
+SLX.US,D,20241218,000000,63.6363,63.6363,61.38,61.42,12419,0
+SLX.US,D,20241219,000000,61.78,62.1,60.6108,60.66,9514,0
+SLX.US,D,20241220,000000,60.45,61.1999,60.03,60.89,9826,0
+SLX.US,D,20241223,000000,58.58,58.83,58.25,58.7139,12007,0
+SLX.US,D,20241224,000000,58.59,59.12,58.4101,59.1164,20413,0
+SLX.US,D,20241226,000000,58.4864,59.02,58.4864,59.0029,12683,0
+SLX.US,D,20241227,000000,58.745,59.1314,58.01,58.28,30967,0
+SLX.US,D,20241230,000000,58,58.1793,57.579,57.96,32904,0
+SLX.US,D,20241231,000000,58.3051,58.8335,58.08,58.46,18124,0
+SLX.US,D,20250102,000000,58.745,58.9797,58.1,58.12,7969,0
+SLX.US,D,20250103,000000,58.07,58.14,57.32,57.7989,16570,0
+SLX.US,D,20250106,000000,58.8788,59.48,58.69,58.77,12994,0
+SLX.US,D,20250107,000000,59.105,59.48,58.3372,58.62,14378,0
+SLX.US,D,20250108,000000,58.16,58.19,57.42,57.93,6714,0
+SLX.US,D,20250110,000000,57.53,57.7839,57.36,57.59,22261,0
+SLX.US,D,20250113,000000,58.34,59.1508,57.31,59.05,12014,0
+SLX.US,D,20250114,000000,59.64,59.64,59.1419,59.6,12276,0
+SLX.US,D,20250115,000000,60.73,60.73,59.88,60.54,15618,0
+SLX.US,D,20250116,000000,60.32,60.57,60,60.37,3926,0
+SLX.US,D,20250117,000000,60.87,61.158,60.59,60.71,9823,0
+SLX.US,D,20250121,000000,61.7,61.7186,61.2702,61.47,25735,0
+SLX.US,D,20250122,000000,61.45,61.45,60.39,60.39,7825,0
+SLX.US,D,20250123,000000,60.7,61.3577,60.545,60.91,9894,0
+SLX.US,D,20250124,000000,61.325,61.7399,61.1901,61.42,6300,0
+SLX.US,D,20250127,000000,60.935,61.26,60.7981,61.01,26723,0
+SLX.US,D,20250128,000000,60.8,61.1464,60.6993,61.14,4427,0
+SLX.US,D,20250129,000000,61.1599,61.89,61.1599,61.5648,10059,0
+SLX.US,D,20250130,000000,61.72,62.12,61.33,61.85,6576,0
+SLX.US,D,20250131,000000,61.7263,62.1165,60.8424,60.91,10600,0
+SLX.US,D,20250203,000000,59.992,60.7682,59.6,60.4,14486,0
+SLX.US,D,20250204,000000,60.5,61.47,60.5,61.47,7220,0
+SLX.US,D,20250205,000000,61.46,61.86,61.46,61.86,25572,0
+SLX.US,D,20250206,000000,62.66,62.97,62.49,62.6055,8208,0
+SLX.US,D,20250207,000000,62.58,63.05,61.33,61.34,7017,0
+SLX.US,D,20250210,000000,63.1,63.8099,62.83,63.42,41689,0
+SLX.US,D,20250211,000000,63.5,63.74,62.74,62.9061,25817,0
+SLX.US,D,20250212,000000,62.5,62.8629,62.135,62.21,10167,0
+SLX.US,D,20250213,000000,62.15,63.0536,62.15,62.98,13780,0
+SLX.US,D,20250214,000000,63.4,63.61,62.7501,63.32,24503,0
+SLX.US,D,20250218,000000,63.8,64.6525,63.465,64.64,19896,0
+SLX.US,D,20250219,000000,63.71,64.45,63.71,63.98,15326,0
+SLX.US,D,20250220,000000,64.59,65.035,63.835,64.13,9283,0
+SLX.US,D,20250221,000000,64.5099,64.76,62.7301,62.82,11702,0
+SLX.US,D,20250224,000000,63.45,63.47,62.9923,63.02,8874,0
+SLX.US,D,20250225,000000,62.99,63.09,62.02,62.7,16206,0
+SLX.US,D,20250226,000000,63.23,63.735,62.69,62.72,12205,0
+SLX.US,D,20250227,000000,62.58,63.09,62.3,62.34,4079,0
+SLX.US,D,20250228,000000,61.805,62.35,61.4601,62.24,9813,0
+SLX.US,D,20250303,000000,63.3,63.7,61.32,61.32,8443,0
+SLX.US,D,20250304,000000,61,61.7483,59.36,60.61,20177,0
+SLX.US,D,20250305,000000,62.015,62.8352,61.41,62.75,38685,0
+SLX.US,D,20250306,000000,62.65,63.42,62.085,62.7,15514,0
+SLX.US,D,20250307,000000,62.5265,62.7939,61.62,62.52,8277,0
+SLX.US,D,20250310,000000,61.3604,61.69,59.9,60.47,16240,0
+SLX.US,D,20250311,000000,60.52,61.51,60.3858,61.27,25333,0
+SLX.US,D,20250312,000000,61.4,61.76,61.21,61.21,5086,0
+SLX.US,D,20250313,000000,61.66,62.07,60.9901,61.43,5076,0
+SLX.US,D,20250314,000000,62.995,63.95,62.59,63.89,40447,0
+SLX.US,D,20250317,000000,63.82,64.1303,63.45,64.01,9677,0
+SLX.US,D,20250318,000000,64.2,64.24,63.44,64.18,7370,0
+SLX.US,D,20250319,000000,64.245,64.8939,63.92,64.8,7880,0
+SLX.US,D,20250320,000000,64.2,64.5055,64.07,64.1753,7718,0
+SLX.US,D,20250321,000000,62.9,63.22,62.2942,62.89,8654,0
+SLX.US,D,20250324,000000,63.79,64.2353,63.41,63.7621,12176,0
+SLX.US,D,20250325,000000,64.2321,64.6199,63.74,64.27,5407,0
+SLX.US,D,20250326,000000,64.49,64.6125,63.67,63.99,12195,0
+SLX.US,D,20250327,000000,63.1704,63.95,63.1324,63.67,67001,0
+SLX.US,D,20250328,000000,63.3986,63.61,61.81,61.87,9897,0
+SLX.US,D,20250331,000000,60.64,61.5,60.29,61.5,11037,0
+SLX.US,D,20250401,000000,61.5,61.62,61.16,61.53,4375,0
+SLX.US,D,20250402,000000,61.02,61.973,60.76,61.91,4253,0
+SLX.US,D,20250403,000000,59.24,59.79,57.58,57.58,23122,0
+SLX.US,D,20250404,000000,55.13,55.57,52.83,54.25,35822,0
+SLX.US,D,20250407,000000,52.2,56.4,51.69,54.19,24345,0
+SLX.US,D,20250408,000000,56,56.26,52.18,52.5,16710,0
+SLX.US,D,20250409,000000,52.89,57.53,52.05,57.44,45175,0
+SLX.US,D,20250410,000000,55.41,55.8121,54,55.205,10465,0
+SLX.US,D,20250411,000000,55.61,56.8025,55.185,56.8025,4995,0
+SLX.US,D,20250414,000000,57.1,57.67,56.59,56.87,6814,0
+SLX.US,D,20250415,000000,57.08,57.11,56.46,56.74,5057,0
+SLX.US,D,20250416,000000,56.77,56.9023,55.92,56.36,9598,0
+SLX.US,D,20250417,000000,56.9697,57.33,56.9697,56.99,6807,0
+SLX.US,D,20250421,000000,56.77,56.79,55.55,55.892,7004,0
+SLX.US,D,20250422,000000,56.7,57.75,56.59,57.56,8221,0
+SLX.US,D,20250423,000000,59.3601,60.32,58.85,58.85,4646,0
+SLX.US,D,20250424,000000,59.48,60.64,59.48,60.45,18989,0
+SLX.US,D,20250425,000000,59.86,60.29,59.68,60.16,4011,0
+SLX.US,D,20250428,000000,60.97,61.1611,60.23,60.6,8633,0
+SLX.US,D,20250429,000000,60.6,61.11,60.57,60.92,4690,0
+SLX.US,D,20250430,000000,59.0929,60.28,59.0929,60.13,8307,0
+SLX.US,D,20250501,000000,60.81,61.09,60.36,60.55,8652,0
+SLX.US,D,20250502,000000,61.728,62.8404,61.42,62.51,11596,0
+SLX.US,D,20250505,000000,62.175,62.51,61.8,61.8,6308,0
+SLX.US,D,20250506,000000,61.49,61.88,61.475,61.7089,6630,0
+SLX.US,D,20250507,000000,61.6599,61.73,60.79,61.21,5905,0
+SLX.US,D,20250508,000000,61.165,61.84,61.0328,61.35,8452,0
+SLX.US,D,20250509,000000,60.935,61.59,60.6301,61.43,9520,0
+SLX.US,D,20250512,000000,63.4,63.75,62.69,63.13,11567,0
+SLX.US,D,20250513,000000,63.549,64.0845,63.4964,63.79,12588,0
+SLX.US,D,20250514,000000,63.62,63.98,63.39,63.45,5841,0
+SLX.US,D,20250515,000000,62.94,63.3328,62.9,63.2179,8029,0
+SLX.US,D,20250516,000000,62.75,63.5643,62.73,63.495,6952,0
+SLX.US,D,20250519,000000,62.78,63.66,62.7001,63.66,12583,0
+SLX.US,D,20250520,000000,63.4499,63.5152,63.18,63.41,47002,0
+SLX.US,D,20250521,000000,63.09,63.4605,62.45,62.46,10463,0
+SLX.US,D,20250522,000000,61.81,62.15,61.65,61.69,11775,0
+SLX.US,D,20250523,000000,61.5,62.3899,61.37,62.1824,9087,0
+SLX.US,D,20250527,000000,62.5475,63.6,62.5475,63.6,13009,0
+SLX.US,D,20250528,000000,63.005,63.26,62.57,62.65,9165,0
+SLX.US,D,20250529,000000,62.64,62.92,62.275,62.68,7730,0
+SLX.US,D,20250530,000000,62.36,62.46,61.3668,61.8739,8789,0
+SLX.US,D,20250602,000000,63.76,64.35,63.22,63.75,78086,0
+SLX.US,D,20250603,000000,63.53,64.3,62.845,64.3,9287,0
+SLX.US,D,20250604,000000,64.52,64.72,64.3814,64.3984,16732,0
+SLX.US,D,20250605,000000,65.06,65.06,64.3,64.3329,4152,0
+SLX.US,D,20250606,000000,65,65.12,64.655,65.03,3817,0
+SLX.US,D,20250609,000000,65.3365,66,65.3365,65.75,8111,0
+SLX.US,D,20250610,000000,65.9614,66.12,65.78,65.9657,4632,0
+SLX.US,D,20250611,000000,65.32,65.4977,64.94,64.96,7922,0
+SLX.US,D,20250612,000000,64.42,64.8764,64.24,64.8764,3236,0
+SLX.US,D,20250613,000000,64.3701,64.87,64.31,64.45,9690,0
+SLX.US,D,20250616,000000,65.63,65.648,65.17,65.27,10026,0
+SLX.US,D,20250617,000000,65.24,65.49,64.935,64.9633,7922,0
+SLX.US,D,20250618,000000,65.22,65.54,64.74,64.81,6952,0
+SLX.US,D,20250620,000000,64.69,64.76,63.51,63.59,36397,0
+SLX.US,D,20250623,000000,63.23,64.41,63.23,64.3,7548,0
+SLX.US,D,20250624,000000,64.75,65.05,64.59,64.83,11283,0
+SLX.US,D,20250625,000000,64.3,64.64,64.12,64.22,12276,0
+SLX.US,D,20250626,000000,65.37,66.18,65.04,66.18,28645,0
+SLX.US,D,20250627,000000,65.94,66.5348,65.81,66.53,17017,0
+SLX.US,D,20250630,000000,66.34,66.71,66.1045,66.16,10877,0
+SLX.US,D,20250701,000000,66.15,67.38,65.83,67.18,16943,0
+SLX.US,D,20250702,000000,68.37,69.9463,68.2853,69.89,15416,0
+SLX.US,D,20250703,000000,69.89,70.3,69.89,70.1938,11672,0
+SLX.US,D,20250707,000000,69.24,69.69,68.85689,68.99,43563,0
+SLX.US,D,20250708,000000,69.79,70.5,69.64,69.99,15359,0
+SLX.US,D,20250709,000000,69.8501,69.98,69.63,69.98,7931,0
+SLX.US,D,20250710,000000,70.94,71.7099,70.94,71.05,11700,0
+SLX.US,D,20250711,000000,70.9999,71.49,70.53,71.3802,6222,0
+SLX.US,D,20250714,000000,71.13,71.1502,70.36,70.37,9800,0
+SLX.US,D,20250715,000000,70.2805,70.46,69.2,69.36,150345,0
+SLX.US,D,20250716,000000,69.2472,69.39,68.36,69.16,82626,0
+SLX.US,D,20250717,000000,68.72,70.2099,68.715,70.15,51207,0
+SLX.US,D,20250718,000000,70.05,70.51,69.72,70.04,35193,0
+SLX.US,D,20250721,000000,71.5938,72.44,71.25,71.73,29692,0
+SLX.US,D,20250722,000000,72.5,73.43,72.46,73.26,28661,0
+SLX.US,D,20250723,000000,73.9915,74.2499,73.81,74.16,10388,0
+SLX.US,D,20250724,000000,73.0701,73.4499,71.9301,72.05,68903,0
+SLX.US,D,20250725,000000,71.7834,72.62,71.6547,72.43,12980,0
+SLX.US,D,20250728,000000,71.7346,71.76,71.04,71.09,16636,0
+SLX.US,D,20250729,000000,71.05,71.2025,70.0601,70.61,25688,0
+SLX.US,D,20250730,000000,70.07,70.4799,69.49,69.69,36290,0
+SLX.US,D,20250731,000000,68.5,68.6137,67.8201,68.06,60060,0
+SLX.US,D,20250801,000000,67.39,67.58,66.69,66.97,18838,0
+SLX.US,D,20250804,000000,67.5,67.5,66.712,66.73,27512,0
+SLX.US,D,20250805,000000,67.16,67.551,66.7,67.37,8993,0
+SLX.US,D,20250806,000000,67.23,67.84,66.71,66.9212,140868,0
+SLX.US,D,20250807,000000,68.44,68.4549,67.0473,67.61,19899,0
+SLX.US,D,20250808,000000,68.01,68.695,68.01,68.22,23078,0
+SLX.US,D,20250811,000000,68.25,68.25,67.48,68.1,13020,0
+SLX.US,D,20250812,000000,69,70.16,69,70.16,14567,0
+SLX.US,D,20250813,000000,70.02,71.25,70.01,71.21,14895,0
+SLX.US,D,20250814,000000,69.43,70.34,69.43,70.05,6305,0
+SLX.US,D,20250815,000000,69.8999,70.43,69.38,69.57,5719,0
+SLX.US,D,20250818,000000,69.49,69.7344,69.19,69.47,4980,0
+SLX.US,D,20250819,000000,69.69,69.69,69.02,69.294,14393,0
+SLX.US,D,20250820,000000,69.1481,69.1481,68.53,68.58,6439,0
+SLX.US,D,20250821,000000,68.46,68.745,68.2,68.7214,5456,0
+SLX.US,D,20250822,000000,70.81,71.05,70.74,71.0264,5225,0
+SLX.US,D,20250825,000000,71.2169,71.5771,70.96,71.077,11034,0
+SLX.US,D,20250826,000000,70.8201,71.029,70.77,70.8353,5207,0
+SLX.US,D,20250827,000000,70.73,71.04,70.44,71.0033,13262,0
+SLX.US,D,20250828,000000,71.31,71.376,71.035,71.376,9413,0
+SLX.US,D,20250829,000000,71.33,71.4726,71.06,71.0925,5923,0
+SLX.US,D,20250902,000000,69.41,70,69.41,69.9,11786,0
+SLX.US,D,20250903,000000,69.11911,69.8,69.11911,69.72,4809,0
+SLX.US,D,20250904,000000,69.4131,70.51,69.4131,70.51,6025,0
+SLX.US,D,20250905,000000,71,72.27,70.965,72.19,21039,0
+SLX.US,D,20250908,000000,71.825,72.33,71.31,71.4884,17462,0
+SLX.US,D,20250909,000000,71.84,71.895,70.17,70.21,8214,0
+SLX.US,D,20250910,000000,70.74,71.13,70.74,71.13,169197,0
+SLX.US,D,20250911,000000,70.9884,72.2,70.9884,72.2,23456,0
+SLX.US,D,20250912,000000,71.99,72.16,71.29,71.5299,47220,0
+SLX.US,D,20250915,000000,71.9736,72.5899,71.43,72.58,12917,0
+SLX.US,D,20250916,000000,72.62,72.9815,72.33,72.8483,19710,0
+SLX.US,D,20250917,000000,72.4602,73.5232,71.9,72.2055,16436,0
+SLX.US,D,20250918,000000,72.7905,72.7905,71.84,72.3633,17183,0
+SLX.US,D,20250919,000000,72.02,72.36,71.9303,72.0571,11959,0
+SLX.US,D,20250922,000000,71.99,72.385,71.7328,72.31,8835,0
+SLX.US,D,20250923,000000,73.02,73.02,71.66,71.86,8939,0
+SLX.US,D,20250924,000000,72.0315,72.1599,71.69,71.895,11804,0
+SLX.US,D,20250925,000000,71.4902,72.4899,71.45,71.93,26192,0
+SLX.US,D,20250926,000000,72.27,72.69,71.94,72.69,33789,0
+SLX.US,D,20250929,000000,73.33,73.48,72.34,72.51,14670,0
+SLX.US,D,20250930,000000,72.68,72.69,71.9856,72.48,12302,0
+SLX.US,D,20251001,000000,73.5,74.15,73.03,74.15,29108,0
+SLX.US,D,20251002,000000,74.15,74.37,73.07,74.01,24949,0
+SLX.US,D,20251003,000000,74.29,74.93,73.94,74.36,17336,0
+SLX.US,D,20251006,000000,74.5542,75.1,74.45,74.75,108074,0
+SLX.US,D,20251007,000000,74.79,74.9635,73.93,74.1174,17296,0
+SLX.US,D,20251008,000000,74.99,75.9499,74.58,75.735,32599,0
+SLX.US,D,20251009,000000,76.32,76.65,74.91,74.91,123283,0
+SLX.US,D,20251010,000000,74.92,75.1,71.82,71.82,51169,0
+SLX.US,D,20251013,000000,73.85,74.423,73.4,74.12,42071,0
+SLX.US,D,20251014,000000,72.671,75.29,72.66,74.67,16946,0
+SLX.US,D,20251015,000000,75,75.403,74.545,74.75,12907,0
+SLX.US,D,20251016,000000,74.5411,75.14,73.445,73.79,11915,0
+SLX.US,D,20251017,000000,74.0087,74.11,73.59,73.98,11810,0
+SLX.US,D,20251020,000000,75.46,76.695,75.19,76.52,64133,0
+SLX.US,D,20251021,000000,76.13,76.68,75.02,76.04,25998,0
+SLX.US,D,20251022,000000,76.48,76.85,75.06,75.52,21841,0
+SLX.US,D,20251023,000000,76.31,77.256,75.81,77.08,22846,0
+SLX.US,D,20251024,000000,77.7,78.0013,77.64,77.86,36712,0
+SLX.US,D,20251027,000000,78.1,78.93,78.1,78.92,52531,0
+SLX.US,D,20251028,000000,79.53,80.35,78.92,79.84,35234,0
+SLX.US,D,20251029,000000,80.4099,81.22,80,80.51,29363,0
+SLX.US,D,20251030,000000,79.33,79.8467,78.95,78.95,34733,0
+SLX.US,D,20251031,000000,79.1799,79.7313,78.83,79.36,16785,0
+SLX.US,D,20251103,000000,79.36,79.41,78.17,78.94,23853,0
+SLX.US,D,20251104,000000,77.211,77.43,76.24,76.24,142415,0
+SLX.US,D,20251105,000000,76.5,77.6483,76.38,77.15,74713,0
+SLX.US,D,20251106,000000,78.0501,78.49,77.408,77.51,27375,0
+SLX.US,D,20251107,000000,77.107,78.2763,77.02,78.04,58355,0
+SLX.US,D,20251110,000000,78.73,79.115,77.66,78.43,29726,0
+SLX.US,D,20251111,000000,78.5,78.87,78.43,78.46,8666,0
+SLX.US,D,20251112,000000,79.3936,80.65,78.69,80.2598,23890,0
+SLX.US,D,20251113,000000,80.35,80.35,78.38,78.8361,19037,0
+SLX.US,D,20251114,000000,77.59,79.5099,77.3401,78.85,100268,0
+SLX.US,D,20251117,000000,78.5,79.308,77.4,77.4,25206,0
+SLX.US,D,20251118,000000,76.69,77.72,76.56,77.25,17497,0
+SLX.US,D,20251119,000000,77.45,77.955,77.034,77.034,10949,0
+SLX.US,D,20251120,000000,78.005,78.215,75.755,75.8225,19558,0
+SLX.US,D,20251121,000000,75.94,77.4252,75.35,77.36,24153,0
+SLX.US,D,20251124,000000,77.27,78.05,77.17,77.97,22522,0
+SLX.US,D,20251125,000000,79.28,79.85,78.12,79.77,30223,0
+SLX.US,D,20251126,000000,80.48,81.3135,79.93,80.93,36268,0
+SLX.US,D,20251128,000000,81.335,81.39,80.841,80.86,13628,0
+SLX.US,D,20251201,000000,81.33,81.86,81,81.09,128194,0
+SLX.US,D,20251202,000000,81.425,81.59,80.83,81.29,22281,0
+SLX.US,D,20251203,000000,81.91,83.7399,81.773,83.51,105281,0
+SLX.US,D,20251204,000000,83,83.42,82.56,83.32,31916,0
+SLX.US,D,20251205,000000,83.41,83.475,81.67,81.6912,37204,0
+SLX.US,D,20251208,000000,82.02,82.28,81.26,81.35,39939,0
+SLX.US,D,20251209,000000,81.13,81.95,81.06,81.5,27875,0
+SLX.US,D,20251210,000000,82.45,84.2,81.9,83.87,37494,0
+SLX.US,D,20251211,000000,84.454,86.01,83.89,85.8,49072,0
+SLX.US,D,20251212,000000,86.1,86.33,84.2101,85.16,30477,0
+SLX.US,D,20251215,000000,84.98,85.49,84.305,85.05,65358,0
+SLX.US,D,20251216,000000,84.95,85.49,84.31,84.79,49306,0
+SLX.US,D,20251217,000000,84.955,85.5205,84.4601,85.1,43828,0
+SLX.US,D,20251218,000000,85.16,85.79,84.36,84.86,108372,0
+SLX.US,D,20251219,000000,85.09,85.28,84.27,84.69,46796,0
+SLX.US,D,20251222,000000,84.24,84.91,84.22,84.7203,35440,0
+SLX.US,D,20251223,000000,85.38,85.3886,84.99,85.13,25082,0
+SLX.US,D,20251224,000000,85.84,85.84,85.3801,85.47,18815,0
+SLX.US,D,20251226,000000,85.875,86.4,85.76,86.4,33857,0
+SLX.US,D,20251229,000000,85.715,85.94,85.1,85.1,34782,0
+SLX.US,D,20251230,000000,85.892,86,85.31,85.31,29182,0
+SLX.US,D,20251231,000000,85.14,85.57,84.7732,84.86,23831,0
+SLX.US,D,20260102,000000,85.8,86.54,85.72,86.41,54816,0
+SLX.US,D,20260105,000000,87.295,87.5599,86.98,87.47,46281,0
+SLX.US,D,20260106,000000,88.17,89.3096,88.12,89.14,65319,0
+SLX.US,D,20260107,000000,88.98,89.09,88.31,88.62,27381,0
+SLX.US,D,20260108,000000,87.196,88.27,87.14,88.27,52336,0
+SLX.US,D,20260109,000000,87.32,87.95,87.26,87.715,97398,0
+SLX.US,D,20260112,000000,87.9,88.69,87.87,88.43,40995,0
+SLX.US,D,20260113,000000,89.3513,89.95,89.218,89.55,53010,0
+SLX.US,D,20260114,000000,89.8103,91.2,89.8087,91.12,48881,0
+SLX.US,D,20260115,000000,91.2063,92.055,91.13,91.68,27303,0
+SLX.US,D,20260116,000000,90.65,91.29,90.06,90.74,50297,0
+SLX.US,D,20260120,000000,90.5599,90.89,90.24,90.89,81789,0
+SLX.US,D,20260121,000000,92.565,93.53,92.4862,93.44,94003,0
+SLX.US,D,20260122,000000,93.905,94.5132,93.52,93.82,74891,0
+SLX.US,D,20260123,000000,94.14,95.459,93.7,95.2,80287,0
+SLX.US,D,20260126,000000,96,96.53,94.23,94.23,88790,0
+SLX.US,D,20260127,000000,94.795,96.28,94.775,96.17,47886,0
+SLX.US,D,20260128,000000,96.125,96.48,95.29,95.86,43897,0
+SLX.US,D,20260129,000000,98.24,98.24,95.44,96.99,106057,0
+SLX.US,D,20260130,000000,95.25,95.66,92.925,94.01,93454,0
+SLX.US,D,20260202,000000,94.41,95.3499,93.88,95.02,33563,0
+SLX.US,D,20260203,000000,96.8,97.89,96.26,97.74,71445,0
+SLX.US,D,20260204,000000,98.84,99.17,96.62,97.98,66272,0
+SLX.US,D,20260205,000000,96.88,96.88,95.13,95.62,96792,0
+SLX.US,D,20260206,000000,97.67,98.51,97.33,98.24,86610,0
+SLX.US,D,20260209,000000,98.54,99.9199,98.005,99.68,56410,0
+SLX.US,D,20260210,000000,99.975,100.2199,99.5,100,41596,0
+SLX.US,D,20260211,000000,102.16,102.46,101.44,102.46,43100,0
+SLX.US,D,20260212,000000,102.705,103,99.47,99.76,75217,0
+SLX.US,D,20260213,000000,97.85,99.1492,96.7301,98.7,52763,0
+SLX.US,D,20260217,000000,97.09,98.28,96.0501,97.96,68745,0
+SLX.US,D,20260218,000000,99.1,99.93,98.28,98.67,32165,0
diff --git a/daily/us/nyse etfs/2/smb.us.txt b/daily/us/nyse etfs/2/smb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74915d3d5d9fdc68bfbea2039e659bee295590de
--- /dev/null
+++ b/daily/us/nyse etfs/2/smb.us.txt	
@@ -0,0 +1,4487 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMB.US,D,20080226,000000,14.5763,14.5763,14.5763,14.5763,713.69488147493,0
+SMB.US,D,20080227,000000,14.5943,14.5943,14.5943,14.5943,713.69488147493,0
+SMB.US,D,20080228,000000,14.4157,14.4157,14.4157,14.4157,21893.993821876,0
+SMB.US,D,20080229,000000,14.4067,14.4067,14.4067,14.4067,6844.2537229084,0
+SMB.US,D,20080303,000000,14.3518,14.3788,14.3518,14.3788,5805.7875751444,0
+SMB.US,D,20080305,000000,14.4416,14.4506,14.4416,14.4506,5475.0020261461,0
+SMB.US,D,20080306,000000,14.4416,14.4416,14.4416,14.4416,713.69488147493,0
+SMB.US,D,20080307,000000,14.5194,14.5194,14.5135,14.5135,2045.8585015314,0
+SMB.US,D,20080310,000000,14.5434,14.5683,14.5434,14.5683,3748.9028886464,0
+SMB.US,D,20080311,000000,14.5514,14.5514,14.5514,14.5514,1369.2516967623,0
+SMB.US,D,20080314,000000,14.5344,14.5344,14.5344,14.5344,3430.1459050663,0
+SMB.US,D,20080318,000000,14.5434,14.5434,14.5434,14.5434,1369.2516967623,0
+SMB.US,D,20080319,000000,14.5254,14.5254,14.5254,14.5254,2731.486730364,0
+SMB.US,D,20080324,000000,14.5344,14.5344,14.5344,14.5344,305.72603771047,0
+SMB.US,D,20080325,000000,14.5344,14.5344,14.5344,14.5344,5141.2093357934,0
+SMB.US,D,20080326,000000,14.5344,14.5344,14.5344,14.5344,3430.1459050663,0
+SMB.US,D,20080327,000000,14.5254,14.5254,14.5254,14.5254,1020.4232996369,0
+SMB.US,D,20080331,000000,14.5434,14.5434,14.5344,14.5344,2045.8585015314,0
+SMB.US,D,20080401,000000,14.5045,14.5045,14.4775,14.4775,32494.167096591,0
+SMB.US,D,20080402,000000,14.4067,14.4157,14.4067,14.4157,5805.7875751444,0
+SMB.US,D,20080403,000000,14.4316,14.4416,14.4157,14.4157,17453.448421688,0
+SMB.US,D,20080404,000000,14.4416,14.4506,14.4416,14.4416,15726.346903736,0
+SMB.US,D,20080407,000000,14.4506,14.4865,14.4416,14.4865,28045.602652791,0
+SMB.US,D,20080408,000000,14.4506,14.4506,14.4416,14.4506,6161.6326354303,0
+SMB.US,D,20080409,000000,14.4227,14.4227,14.4227,14.4227,4452.5739656062,0
+SMB.US,D,20080410,000000,14.6731,14.9813,14.5194,14.5683,29759.673224872,0
+SMB.US,D,20080411,000000,14.5135,14.5135,14.3977,14.4506,14703.918843196,0
+SMB.US,D,20080414,000000,14.4775,14.4775,14.4316,14.4676,25654.92527594,0
+SMB.US,D,20080415,000000,14.4775,14.4775,14.4775,14.4775,4114.7717534474,0
+SMB.US,D,20080416,000000,14.4586,14.4676,14.4586,14.4586,13342.686190046,0
+SMB.US,D,20080417,000000,14.4676,14.4676,14.4676,14.4676,5805.7875751444,0
+SMB.US,D,20080418,000000,14.9713,14.9713,14.4775,14.5045,8555.3171536355,0
+SMB.US,D,20080421,000000,14.4676,14.4676,14.4586,14.4676,17787.24111204,0
+SMB.US,D,20080422,000000,14.5943,14.5943,14.4775,14.4775,4114.7717534474,0
+SMB.US,D,20080423,000000,14.5194,14.5194,14.5135,14.5194,8205.4863760587,0
+SMB.US,D,20080424,000000,14.4865,14.4865,14.4865,14.4865,6161.6326354303,0
+SMB.US,D,20080425,000000,14.4676,14.4676,14.3977,14.4676,24287.678340081,0
+SMB.US,D,20080428,000000,14.4416,14.4586,14.4227,14.4316,13645.405086402,0
+SMB.US,D,20080429,000000,14.4506,14.4775,14.4506,14.4775,19498.304542768,0
+SMB.US,D,20080430,000000,14.4316,14.4316,14.3977,14.3977,4114.7717534474,0
+SMB.US,D,20080501,000000,14.4157,14.4157,14.4157,14.4157,7517.853386323,0
+SMB.US,D,20080505,000000,14.3518,14.4067,14.3518,14.4067,25654.92527594,0
+SMB.US,D,20080506,000000,14.3698,14.3788,14.3608,14.3608,7875.7032075119,0
+SMB.US,D,20080507,000000,14.3698,14.3698,14.3339,14.3339,8555.3171536355,0
+SMB.US,D,20080508,000000,14.3698,14.3698,14.288,14.288,2731.486730364,0
+SMB.US,D,20080509,000000,14.3887,14.4157,13.9857,14.4067,16088.206246731,0
+SMB.US,D,20080512,000000,14.4316,14.4506,14.4316,14.4506,15115.897208767,0
+SMB.US,D,20080513,000000,14.4157,14.4157,14.3698,14.3698,3430.1459050663,0
+SMB.US,D,20080514,000000,14.4157,14.4316,14.3239,14.4316,11965.415449672,0
+SMB.US,D,20080515,000000,14.4416,14.4416,14.4416,14.4416,713.69488147493,0
+SMB.US,D,20080516,000000,14.4586,14.4676,14.4586,14.4586,33175.785803618,0
+SMB.US,D,20080519,000000,14.4676,14.4676,14.4586,14.4586,3676.7314961377,0
+SMB.US,D,20080521,000000,14.3339,14.4506,14.3339,14.3608,18120.031421942,0
+SMB.US,D,20080522,000000,14.4676,14.4676,14.4676,14.4676,713.69488147493,0
+SMB.US,D,20080527,000000,14.4586,14.4586,14.4586,14.4586,4771.3309491863,0
+SMB.US,D,20080528,000000,14.4676,14.4676,14.4676,14.4676,4452.5739656062,0
+SMB.US,D,20080529,000000,14.4316,14.4416,14.3149,14.4316,42075.921832573,0
+SMB.US,D,20080530,000000,14.4506,14.4506,14.4506,14.4506,29075.047376491,0
+SMB.US,D,20080602,000000,14.4416,14.4506,14.4316,14.4506,9225.9096756956,0
+SMB.US,D,20080603,000000,14.4416,14.4506,14.4416,14.4506,17332.160387055,0
+SMB.US,D,20080604,000000,14.4586,14.4586,14.4506,14.4586,5836.8613691412,0
+SMB.US,D,20080606,000000,14.1673,14.4416,14.1673,14.4416,12319.255749055,0
+SMB.US,D,20080610,000000,14.279,14.4316,14.279,14.3788,28732.233262075,0
+SMB.US,D,20080612,000000,14.3788,14.3788,14.3788,14.3788,713.69488147493,0
+SMB.US,D,20080613,000000,14.3518,14.3518,14.3518,14.3518,713.69488147493,0
+SMB.US,D,20080617,000000,14.3698,14.3788,14.3698,14.3788,22233.800794938,0
+SMB.US,D,20080619,000000,14.3339,14.3339,14.3339,14.3339,7533.8914735471,0
+SMB.US,D,20080620,000000,14.279,14.279,14.279,14.279,1865.4300202596,0
+SMB.US,D,20080623,000000,14.269,14.269,14.1772,14.1772,5141.2093357934,0
+SMB.US,D,20080624,000000,14.1543,14.2142,14.1543,14.1952,17099.608122304,0
+SMB.US,D,20080625,000000,14.288,14.288,14.279,14.279,11628.615617965,0
+SMB.US,D,20080626,000000,14.288,14.288,14.288,14.288,2401.7035618173,0
+SMB.US,D,20080627,000000,14.269,14.269,14.2331,14.2331,2401.7035618173,0
+SMB.US,D,20080708,000000,14.3698,14.3788,14.3518,14.3698,63622.089637774,0
+SMB.US,D,20080710,000000,14.4067,14.4316,14.4067,14.4067,22914.417121512,0
+SMB.US,D,20080714,000000,14.4157,14.4586,14.4157,14.4586,17099.608122304,0
+SMB.US,D,20080715,000000,14.4416,14.4416,14.3788,14.4416,4771.3309491863,0
+SMB.US,D,20080716,000000,14.4506,14.4506,14.4506,14.4506,1020.4232996369,0
+SMB.US,D,20080717,000000,14.4416,14.4416,14.4416,14.4416,713.69488147493,0
+SMB.US,D,20080718,000000,14.4586,14.5045,14.4586,14.4945,19498.304542768,0
+SMB.US,D,20080721,000000,14.4506,14.4506,14.4506,14.4506,8555.3171536355,0
+SMB.US,D,20080722,000000,14.3698,14.4316,14.3698,14.4227,13677.48126085,0
+SMB.US,D,20080723,000000,14.4416,14.4416,14.4416,14.4416,2045.8585015314,0
+SMB.US,D,20080724,000000,14.4316,14.4316,14.4316,14.4316,2045.8585015314,0
+SMB.US,D,20080725,000000,14.4227,14.4227,14.4227,14.4227,305.72603771047,0
+SMB.US,D,20080728,000000,14.4416,14.4416,14.4416,14.4416,2045.8585015314,0
+SMB.US,D,20080729,000000,14.4227,14.4676,14.4227,14.4676,19322.887963753,0
+SMB.US,D,20080730,000000,14.4227,14.4227,14.4227,14.4227,713.69488147493,0
+SMB.US,D,20080731,000000,14.4416,14.4416,14.4416,14.4416,20517.725461952,0
+SMB.US,D,20080801,000000,14.4416,14.4416,14.4416,14.4416,3069.2889425228,0
+SMB.US,D,20080804,000000,14.4157,14.4157,14.4157,14.4157,1020.4232996369,0
+SMB.US,D,20080805,000000,14.4227,14.4227,14.4227,14.4227,305.72603771047,0
+SMB.US,D,20080806,000000,14.4067,14.4067,14.4067,14.4067,305.72603771047,0
+SMB.US,D,20080808,000000,14.4067,14.4506,14.3977,14.4506,10242.323453526,0
+SMB.US,D,20080811,000000,14.4865,14.4865,14.4227,14.4227,7875.7032075119,0
+SMB.US,D,20080812,000000,14.3977,14.5045,14.3977,14.5045,7317.377296021,0
+SMB.US,D,20080813,000000,14.3977,14.4676,14.3977,14.4506,2885.8533198965,0
+SMB.US,D,20080814,000000,14.4865,14.4865,14.4865,14.4865,3748.9028886464,0
+SMB.US,D,20080818,000000,14.5135,14.5135,14.4945,14.5135,4452.5739656062,0
+SMB.US,D,20080819,000000,14.5194,14.5194,14.5194,14.5194,305.72603771047,0
+SMB.US,D,20080820,000000,14.5194,14.5254,14.5135,14.5254,14547.54749276,0
+SMB.US,D,20080821,000000,14.5194,14.5683,14.4586,14.5593,21389.796454766,0
+SMB.US,D,20080825,000000,14.5763,14.5763,14.5254,14.5254,14267.883346789,0
+SMB.US,D,20080826,000000,14.5254,14.5434,14.5254,14.5434,12655.05320031,0
+SMB.US,D,20080827,000000,14.5194,14.5194,14.5194,14.5194,305.72603771047,0
+SMB.US,D,20080828,000000,14.5593,14.5683,14.5254,14.5683,26498.929616111,0
+SMB.US,D,20080829,000000,14.5254,14.5683,14.5254,14.5683,22914.417121512,0
+SMB.US,D,20080902,000000,14.4067,14.5254,14.4067,14.5254,41401.319788706,0
+SMB.US,D,20080903,000000,14.4945,14.5194,14.4945,14.5135,11628.615617965,0
+SMB.US,D,20080904,000000,14.5254,14.5763,14.5254,14.5344,41387.286462385,0
+SMB.US,D,20080908,000000,14.5434,14.5434,14.5434,14.5434,10259.363921202,0
+SMB.US,D,20080909,000000,14.5434,14.5763,14.5434,14.5763,30098.477817483,0
+SMB.US,D,20080910,000000,14.5593,14.5593,14.5593,14.5593,2731.486730364,0
+SMB.US,D,20080911,000000,14.5593,14.6371,14.5593,14.6371,17453.448421688,0
+SMB.US,D,20080912,000000,14.5593,14.5593,14.5434,14.5434,8074.1745369109,0
+SMB.US,D,20080915,000000,14.5344,14.6551,14.5344,14.5593,14941.483010204,0
+SMB.US,D,20080916,000000,14.0036,14.5434,14.0036,14.5434,2371.632148272,0
+SMB.US,D,20080917,000000,14.5254,14.5344,14.4865,14.5344,3407.0911546816,0
+SMB.US,D,20080918,000000,14.4775,14.4775,14.4775,14.4775,1720.0848547907,0
+SMB.US,D,20080922,000000,14.3698,14.3698,14.3518,14.3518,5527.1258096247,0
+SMB.US,D,20080923,000000,14.3608,14.3608,14.2331,14.261,15487.780356277,0
+SMB.US,D,20080925,000000,14.279,14.298,14.269,14.298,4114.7717534474,0
+SMB.US,D,20080926,000000,14.298,14.298,14.261,14.269,1720.0848547907,0
+SMB.US,D,20080929,000000,14.261,14.261,14.261,14.261,305.72603771047,0
+SMB.US,D,20080930,000000,14.279,14.3059,14.279,14.298,7517.853386323,0
+SMB.US,D,20081001,000000,14.261,14.261,14.261,14.261,8555.3171536355,0
+SMB.US,D,20081003,000000,14.2421,14.2421,14.2421,14.2421,713.69488147493,0
+SMB.US,D,20081006,000000,14.2331,14.2331,14.0416,14.1384,66670.328590816,0
+SMB.US,D,20081007,000000,14.2511,14.2511,14.1862,14.1862,4771.3309491863,0
+SMB.US,D,20081008,000000,14.2331,14.2331,13.869,14.1044,52514.711854595,0
+SMB.US,D,20081009,000000,14.2042,14.2042,14.0416,14.0416,21893.993821876,0
+SMB.US,D,20081010,000000,14.1603,14.1603,13.9947,14.0126,8555.3171536355,0
+SMB.US,D,20081013,000000,13.9857,14.279,13.8979,14.279,9349.2024712313,0
+SMB.US,D,20081014,000000,14.4316,14.4316,14.2042,14.2042,1020.4232996369,0
+SMB.US,D,20081015,000000,14.0316,14.0316,13.9668,13.9668,5141.2093357934,0
+SMB.US,D,20081016,000000,13.9947,13.9947,13.9488,13.9488,3256.7340869551,0
+SMB.US,D,20081017,000000,14.0036,14.0036,13.9857,13.9857,27051.241244893,0
+SMB.US,D,20081020,000000,13.5806,13.9488,13.5806,13.8221,57841.361573917,0
+SMB.US,D,20081021,000000,13.9388,13.9388,13.9388,13.9388,6844.2537229084,0
+SMB.US,D,20081023,000000,14.1044,14.1044,14.1044,14.1044,1369.2516967623,0
+SMB.US,D,20081024,000000,13.2854,14.2331,13.2854,14.0416,3587.5196359533,0
+SMB.US,D,20081027,000000,14.2231,14.2231,13.9238,14.0126,9042.4740530693,0
+SMB.US,D,20081028,000000,14.2231,14.2231,14.0506,14.0506,1632.8777555094,0
+SMB.US,D,20081029,000000,14.1543,14.2231,13.6406,14.2231,7898.7579578967,0
+SMB.US,D,20081030,000000,14.4067,14.4067,14.1603,14.2142,967.29713570689,0
+SMB.US,D,20081103,000000,14.288,14.288,14.2331,14.2331,305.72603771047,0
+SMB.US,D,20081104,000000,14.288,14.288,14.1603,14.1603,3341.9364253334,0
+SMB.US,D,20081106,000000,14.279,14.3788,14.1952,14.1952,4134.8193624776,0
+SMB.US,D,20081107,000000,13.7702,14.3788,13.5727,14.2231,2961.0318537597,0
+SMB.US,D,20081111,000000,14.4067,14.4067,14.4067,14.4067,1835.3586067143,0
+SMB.US,D,20081113,000000,14.4067,14.4067,14.3977,14.3977,1020.4232996369,0
+SMB.US,D,20081114,000000,14.3429,14.4067,14.3429,14.4067,2045.8585015314,0
+SMB.US,D,20081117,000000,14.3788,14.3788,14.1673,14.3788,3860.167118764,0
+SMB.US,D,20081118,000000,14.3887,14.3887,14.3339,14.3339,1490.539731395,0
+SMB.US,D,20081119,000000,14.3977,14.3977,14.3977,14.3977,799.89960030476,0
+SMB.US,D,20081120,000000,14.3977,14.5135,14.2511,14.2511,8591.4028498899,0
+SMB.US,D,20081121,000000,14.4067,14.4067,14.1603,14.1603,713.69488147493,0
+SMB.US,D,20081124,000000,14.4676,14.4676,14.4586,14.4586,200.47609030195,0
+SMB.US,D,20081125,000000,14.0036,14.3518,13.9578,14.288,31799.517443694,0
+SMB.US,D,20081126,000000,14.4227,14.5593,14.1952,14.5045,25578.744361625,0
+SMB.US,D,20081128,000000,14.5194,14.6461,14.0785,14.3429,13567.219411184,0
+SMB.US,D,20081201,000000,14.0785,14.3887,14.0785,14.3887,3430.1459050663,0
+SMB.US,D,20081202,000000,14.4775,14.4775,14.3788,14.3977,34106.99724307,0
+SMB.US,D,20081203,000000,14.3788,14.4586,14.3788,14.3788,5700.5376277358,0
+SMB.US,D,20081204,000000,14.3788,14.3788,14.3788,14.3788,40225.527519085,0
+SMB.US,D,20081205,000000,14.1772,14.3698,14.1772,14.3698,309.73555951651,0
+SMB.US,D,20081208,000000,14.3698,14.3698,14.3698,14.3698,240.57130836234,0
+SMB.US,D,20081210,000000,14.3339,14.3887,14.2331,14.279,2717.4534040429,0
+SMB.US,D,20081211,000000,13.9947,14.3339,13.9238,14.0954,1810.2990954266,0
+SMB.US,D,20081212,000000,14.3059,14.3059,13.7453,13.7622,6043.3517421522,0
+SMB.US,D,20081215,000000,14.3059,14.3059,13.7373,13.832,4890.614222916,0
+SMB.US,D,20081216,000000,14.3977,14.3977,13.7274,13.7274,2673.3486641765,0
+SMB.US,D,20081217,000000,14.3149,14.3608,13.7802,14.1124,3002.1294522716,0
+SMB.US,D,20081218,000000,14.2511,14.2511,13.7274,13.832,7683.2461608221,0
+SMB.US,D,20081219,000000,14.1603,14.4676,14.0126,14.3429,22724.967216177,0
+SMB.US,D,20081222,000000,14.3239,14.5045,14.3239,14.3339,28157.86926336,0
+SMB.US,D,20081223,000000,14.4227,14.4506,14.4227,14.4227,38073.416689694,0
+SMB.US,D,20081224,000000,14.4067,14.4067,14.3788,14.3788,12084.698723402,0
+SMB.US,D,20081229,000000,14.4506,14.4506,13.9947,14.261,44496.670622969,0
+SMB.US,D,20081231,000000,14.3887,14.3887,14.3339,14.3788,854.02814468629,0
+SMB.US,D,20090102,000000,14.3788,14.3788,14.288,14.3788,5366.7449373831,0
+SMB.US,D,20090105,000000,14.5763,14.5763,14.3339,14.3339,22047.358030957,0
+SMB.US,D,20090106,000000,14.5843,14.5943,14.5194,14.5943,7698.2818675947,0
+SMB.US,D,20090108,000000,14.6371,14.6371,14.2511,14.6371,11067.282565119,0
+SMB.US,D,20090109,000000,14.4316,14.689,14.3608,14.4227,8119.2816572288,0
+SMB.US,D,20090112,000000,14.714,14.7739,14.5943,14.6651,15287.304265975,0
+SMB.US,D,20090113,000000,14.689,14.8267,14.2421,14.7828,17900.51010306,0
+SMB.US,D,20090114,000000,14.8447,14.9065,14.7828,14.8985,15602.051727749,0
+SMB.US,D,20090115,000000,14.7489,14.9445,14.6731,14.8616,25702.037157161,0
+SMB.US,D,20090116,000000,14.9534,15.0352,14.9534,15.0352,23376.514509659,0
+SMB.US,D,20090120,000000,15.3435,15.3435,14.9165,15.0083,141347.67222829,0
+SMB.US,D,20090121,000000,14.9534,14.9534,14.8527,14.9265,9554.6904637907,0
+SMB.US,D,20090122,000000,14.9065,14.9534,14.8267,14.9065,6349.0777798626,0
+SMB.US,D,20090123,000000,15.0003,15.0003,14.8007,14.8895,2096.9799045584,0
+SMB.US,D,20090126,000000,14.8806,14.9445,14.8706,14.9355,15333.413766745,0
+SMB.US,D,20090127,000000,14.8985,14.9813,14.8706,14.9813,9948.6259812341,0
+SMB.US,D,20090128,000000,14.6282,14.8895,14.6282,14.8087,3237.6888583764,0
+SMB.US,D,20090129,000000,14.9065,15.0891,14.9065,15.0891,18645.278778533,0
+SMB.US,D,20090130,000000,15.0083,15.0173,14.8357,14.8357,15286.301885523,0
+SMB.US,D,20090202,000000,15.0601,15.0601,14.8527,14.9355,13609.319390148,0
+SMB.US,D,20090203,000000,15.1579,18.7204,14.4316,14.4775,81607.802079213,0
+SMB.US,D,20090204,000000,14.5344,14.8527,14.5344,14.5593,3448.1887531935,0
+SMB.US,D,20090205,000000,14.8527,14.8527,14.8447,14.8527,4743.264296544,0
+SMB.US,D,20090206,000000,14.9445,14.9445,14.7659,14.8985,87952.87033727,0
+SMB.US,D,20090209,000000,14.9445,14.9445,14.6202,14.6202,1020.4232996369,0
+SMB.US,D,20090210,000000,14.6801,14.8806,14.6801,14.8806,13725.595522522,0
+SMB.US,D,20090211,000000,14.8806,14.8806,14.8806,14.8806,605.43779271188,0
+SMB.US,D,20090212,000000,14.8806,14.8806,14.8806,14.8806,7700.2866284977,0
+SMB.US,D,20090213,000000,14.8706,14.9065,14.8706,14.9065,14716.949789066,0
+SMB.US,D,20090217,000000,14.9165,14.9165,14.8616,14.8985,13254.476710313,0
+SMB.US,D,20090218,000000,14.8895,14.8895,14.4945,14.4945,145303.06548995,0
+SMB.US,D,20090219,000000,14.8447,14.8806,14.6731,14.8706,6430.2705964349,0
+SMB.US,D,20090220,000000,14.8616,14.8616,14.8616,14.8616,4545.7953475966,0
+SMB.US,D,20090223,000000,14.8447,14.9355,14.8177,14.8985,25590.772927043,0
+SMB.US,D,20090224,000000,14.9165,14.9165,14.7739,14.8357,31645.150854162,0
+SMB.US,D,20090225,000000,14.8267,14.9065,14.6801,14.8007,79515.834076913,0
+SMB.US,D,20090226,000000,14.7579,14.8447,14.7579,14.8177,9296.0763073012,0
+SMB.US,D,20090227,000000,14.8087,14.8087,14.7659,14.7739,11131.434914016,0
+SMB.US,D,20090302,000000,14.6461,14.7329,14.5943,14.7229,11341.934808833,0
+SMB.US,D,20090303,000000,14.714,14.714,14.4775,14.6023,2890.8652221541,0
+SMB.US,D,20090304,000000,14.704,14.704,14.6801,14.697,11122.413489952,0
+SMB.US,D,20090305,000000,14.4416,14.5254,14.3149,14.5254,18246.331358831,0
+SMB.US,D,20090306,000000,14.5943,14.7419,14.5843,14.7419,4335.2954527796,0
+SMB.US,D,20090309,000000,14.6801,14.697,14.5843,14.6801,2680.365327337,0
+SMB.US,D,20090310,000000,14.689,14.689,14.4775,14.5593,7071.7940854011,0
+SMB.US,D,20090311,000000,14.6371,14.6801,14.3149,14.6731,17773.207785719,0
+SMB.US,D,20090312,000000,14.6801,14.6801,14.6651,14.6731,8932.2122034032,0
+SMB.US,D,20090313,000000,14.6731,14.7329,14.6651,14.7329,23170.024136647,0
+SMB.US,D,20090316,000000,14.6801,14.689,14.5135,14.5943,13145.217241098,0
+SMB.US,D,20090317,000000,14.6731,14.689,14.5514,14.5514,18119.02904149,0
+SMB.US,D,20090318,000000,14.6282,14.6651,14.4775,14.6551,76949.740121048,0
+SMB.US,D,20090319,000000,14.6461,15.3823,14.6371,14.7828,37636.378812836,0
+SMB.US,D,20090320,000000,14.8616,14.8616,14.7229,14.7739,3095.350834262,0
+SMB.US,D,20090323,000000,14.7739,14.8357,14.6461,14.7659,15249.213808817,0
+SMB.US,D,20090324,000000,14.7828,14.7828,14.697,14.7659,7675.22711721,0
+SMB.US,D,20090325,000000,14.6731,14.7739,14.6551,14.7739,10067.909254964,0
+SMB.US,D,20090326,000000,14.7739,14.7739,14.7489,14.7739,4890.614222916,0
+SMB.US,D,20090327,000000,14.7489,14.7489,14.6651,14.7489,8799.8979838039,0
+SMB.US,D,20090330,000000,14.7489,14.7579,14.7489,14.7579,8365.8672483002,0
+SMB.US,D,20090331,000000,14.7828,14.7928,14.714,14.714,25477.503936023,0
+SMB.US,D,20090401,000000,14.8007,14.8177,14.6801,14.8087,34053.87107914,0
+SMB.US,D,20090402,000000,14.7659,15.0003,14.689,14.8616,77785.725417607,0
+SMB.US,D,20090403,000000,14.8616,14.8706,14.704,14.8616,20479.635004795,0
+SMB.US,D,20090406,000000,14.8007,14.8177,14.697,14.704,19896.249582016,0
+SMB.US,D,20090407,000000,14.7928,14.8177,14.7828,14.8087,17515.596009681,0
+SMB.US,D,20090408,000000,14.7828,14.8007,14.704,14.7828,19140.454721578,0
+SMB.US,D,20090409,000000,14.7928,14.7928,14.6801,14.6801,39635.125433146,0
+SMB.US,D,20090413,000000,14.6551,14.7828,14.6551,14.7579,14500.43561154,0
+SMB.US,D,20090414,000000,14.7229,14.7659,14.7229,14.7579,17818.314906037,0
+SMB.US,D,20090415,000000,14.7928,14.7928,14.7579,14.7659,6497.4300866861,0
+SMB.US,D,20090416,000000,14.7828,14.8007,14.7659,14.8007,5571.2305494911,0
+SMB.US,D,20090417,000000,14.8007,14.8527,14.8007,14.8527,20610.946843943,0
+SMB.US,D,20090420,000000,0,14.8706,0,14.8087,15457.708942732,0
+SMB.US,D,20090421,000000,14.8616,14.8895,14.8616,14.8895,24134.314131,0
+SMB.US,D,20090422,000000,14.9165,14.9265,14.8895,14.9165,13725.595522522,0
+SMB.US,D,20090423,000000,14.8985,14.9355,14.8706,14.9165,14610.697461206,0
+SMB.US,D,20090424,000000,14.8985,14.8985,14.8177,14.8806,50218.258240186,0
+SMB.US,D,20090427,000000,14.8985,14.8985,14.8357,14.8357,17275.024701318,0
+SMB.US,D,20090428,000000,14.8267,14.8895,14.8267,14.8895,11325.896721608,0
+SMB.US,D,20090429,000000,14.8895,14.8895,14.8527,14.8895,21390.798835218,0
+SMB.US,D,20090430,000000,14.8806,14.8806,14.8267,14.8806,9698.0308683566,0
+SMB.US,D,20090501,000000,14.8447,14.8527,14.8357,14.8447,31853.645988076,0
+SMB.US,D,20090504,000000,14.7928,14.8447,14.7659,14.8447,8873.0717567641,0
+SMB.US,D,20090505,000000,14.8616,14.8616,14.8087,14.8357,10604.182796521,0
+SMB.US,D,20090506,000000,14.8357,15.0791,14.8087,14.8527,19968.420974526,0
+SMB.US,D,20090507,000000,14.7489,14.8895,14.7489,14.8706,49323.132496988,0
+SMB.US,D,20090508,000000,14.8357,14.8616,14.7739,14.8527,24337.797362656,0
+SMB.US,D,20090511,000000,14.8616,14.8616,14.8007,14.8616,38148.595223557,0
+SMB.US,D,20090512,000000,14.8706,14.8985,14.8527,14.8527,29929.075521177,0
+SMB.US,D,20090513,000000,14.8706,14.8895,14.8616,14.8616,8232.5506482494,0
+SMB.US,D,20090514,000000,14.8806,14.8895,14.8527,14.8895,12151.858213652,0
+SMB.US,D,20090515,000000,14.8806,14.8985,14.8527,14.8895,9384.2857870341,0
+SMB.US,D,20090518,000000,14.8895,14.8985,14.8527,14.8985,10807.666028178,0
+SMB.US,D,20090519,000000,14.8447,14.9445,14.8447,14.9165,33414.352351077,0
+SMB.US,D,20090520,000000,14.9065,14.9165,14.8706,14.9165,6289.9373332236,0
+SMB.US,D,20090521,000000,14.8527,14.9445,14.8527,14.9165,44275.144543185,0
+SMB.US,D,20090522,000000,14.9165,14.9813,14.8357,14.9534,24674.597194364,0
+SMB.US,D,20090526,000000,14.8806,14.9355,14.8527,14.8706,39190.068512676,0
+SMB.US,D,20090527,000000,14.8527,14.8806,14.8527,14.8806,5790.7518683717,0
+SMB.US,D,20090528,000000,14.8895,14.9065,14.8447,14.8447,10669.337525869,0
+SMB.US,D,20090529,000000,14.8177,14.8616,14.8177,14.8357,32222.521994232,0
+SMB.US,D,20090601,000000,14.8177,14.8527,14.6801,14.7229,40062.13950549,0
+SMB.US,D,20090602,000000,14.7419,14.8177,14.7419,14.8007,16715.696409376,0
+SMB.US,D,20090603,000000,14.8087,14.8087,14.7828,14.8087,17676.979262374,0
+SMB.US,D,20090604,000000,14.8007,14.8447,14.6801,14.6801,25227.911203596,0
+SMB.US,D,20090605,000000,14.7229,14.8895,14.704,14.8007,42284.416966486,0
+SMB.US,D,20090608,000000,14.8357,14.8357,14.7229,14.7739,5941.1089360982,0
+SMB.US,D,20090609,000000,14.7828,14.8177,14.7229,14.7659,18870.814380122,0
+SMB.US,D,20090610,000000,14.7659,14.8527,14.6801,14.8007,20324.266034811,0
+SMB.US,D,20090611,000000,14.7579,14.7828,14.6551,14.7419,15559.951748785,0
+SMB.US,D,20090612,000000,14.7489,14.7489,14.6731,14.7329,20563.834962722,0
+SMB.US,D,20090615,000000,14.7659,14.8007,14.714,14.8007,18138.074270069,0
+SMB.US,D,20090616,000000,14.8007,14.8007,14.714,14.7928,16535.267928105,0
+SMB.US,D,20090617,000000,14.6651,14.8087,14.6651,14.7579,39905.768155054,0
+SMB.US,D,20090618,000000,14.7489,14.8177,14.7419,14.8177,20719.203932706,0
+SMB.US,D,20090619,000000,14.7229,14.7659,14.704,14.7419,15238.187623851,0
+SMB.US,D,20090622,000000,14.8087,14.8087,14.704,14.7489,15929.830135393,0
+SMB.US,D,20090623,000000,14.7579,14.8357,14.7419,14.7828,23733.361950396,0
+SMB.US,D,20090624,000000,14.7659,14.7828,14.7419,14.7828,28881.587949349,0
+SMB.US,D,20090625,000000,14.7828,14.7828,14.7828,14.7828,5238.4402395898,0
+SMB.US,D,20090626,000000,14.7828,14.8706,14.7419,14.8527,23697.276254142,0
+SMB.US,D,20090629,000000,14.7828,14.8007,14.7739,14.7928,16954.262956835,0
+SMB.US,D,20090630,000000,14.8177,14.8267,14.7928,14.8267,19142.459482482,0
+SMB.US,D,20090701,000000,14.8267,14.8616,14.6551,14.6551,102228.77272767,0
+SMB.US,D,20090702,000000,14.6651,14.7828,14.6651,14.7828,34097.975819007,0
+SMB.US,D,20090706,000000,14.7928,14.7928,14.7928,14.7928,1218.8946290358,0
+SMB.US,D,20090707,000000,14.7828,14.8177,14.7489,14.8177,36936.717257682,0
+SMB.US,D,20090708,000000,14.8267,14.8267,14.697,14.697,19206.611831378,0
+SMB.US,D,20090709,000000,14.8267,14.8806,14.8007,14.8527,68095.713592862,0
+SMB.US,D,20090710,000000,14.8895,14.8895,14.8447,14.8447,17311.110397573,0
+SMB.US,D,20090713,000000,14.9065,15.0601,14.8806,15.0003,39311.356547308,0
+SMB.US,D,20090714,000000,14.9534,15.0352,14.8177,14.8177,62907.392375847,0
+SMB.US,D,20090715,000000,14.9355,14.9534,14.8267,14.9534,21332.66076903,0
+SMB.US,D,20090716,000000,14.8616,14.8806,14.8527,14.8806,1539.6563735189,0
+SMB.US,D,20090717,000000,14.9445,14.9634,14.9265,14.9534,8233.5530287009,0
+SMB.US,D,20090720,000000,14.9534,14.9634,14.8267,14.8357,43002.121369767,0
+SMB.US,D,20090721,000000,14.9534,14.9534,14.8527,14.9534,6982.5822252168,0
+SMB.US,D,20090722,000000,14.9634,14.9713,14.8806,14.9713,26403.703473218,0
+SMB.US,D,20090723,000000,14.9713,14.9713,14.8706,14.8706,53528.118491071,0
+SMB.US,D,20090724,000000,14.8706,15.0003,14.8706,14.9713,78830.205848079,0
+SMB.US,D,20090727,000000,15.0173,15.1061,14.9445,15.0083,28559.823824416,0
+SMB.US,D,20090728,000000,15.0003,15.0173,14.9903,14.9903,19874.197212084,0
+SMB.US,D,20090729,000000,15.0173,15.9839,14.9445,14.9813,58148.089992079,0
+SMB.US,D,20090730,000000,15.0442,15.0791,14.9903,15.0541,38360.097498826,0
+SMB.US,D,20090731,000000,15.0541,15.0791,15.0263,15.0791,25944.613226426,0
+SMB.US,D,20090803,000000,15.0263,15.0601,14.9265,15.0263,25255.977856239,0
+SMB.US,D,20090804,000000,15.0352,15.124,15.0173,15.0701,18621.221647697,0
+SMB.US,D,20090805,000000,15.0442,15.1141,14.9445,15.0701,36904.641083234,0
+SMB.US,D,20090806,000000,15.0601,15.0961,15.0601,15.0701,22161.629402428,0
+SMB.US,D,20090807,000000,15.1499,15.1499,15.0352,15.1329,40293.689389788,0
+SMB.US,D,20090810,000000,15.0601,15.0961,14.9265,15.0601,28518.726225904,0
+SMB.US,D,20090811,000000,15.0442,15.0791,14.9445,14.9634,81143.699930164,0
+SMB.US,D,20090812,000000,15.0263,15.0442,14.8527,15.0442,56863.038253244,0
+SMB.US,D,20090813,000000,14.9903,15.0442,14.9903,15.0352,7808.5437172608,0
+SMB.US,D,20090814,000000,15.0003,15.0352,15.0003,15.0352,24277.654535566,0
+SMB.US,D,20090817,000000,15.0003,15.0173,14.9445,14.9445,12398.443804724,0
+SMB.US,D,20090818,000000,14.9445,15.0541,14.9445,15.0173,53657.425569316,0
+SMB.US,D,20090819,000000,15.0352,15.3355,14.9713,15.0961,60748.264883295,0
+SMB.US,D,20090820,000000,15.1409,15.1409,14.9903,15.0442,26136.067892665,0
+SMB.US,D,20090821,000000,15.0442,15.1329,14.9713,15.0442,27273.769705128,0
+SMB.US,D,20090824,000000,15.1329,15.1329,14.9713,14.9713,21213.3774953,0
+SMB.US,D,20090825,000000,15.0541,15.0791,15.0173,15.0263,23785.485733874,0
+SMB.US,D,20090826,000000,15.1141,15.1141,15.0083,15.0263,72523.228047181,0
+SMB.US,D,20090827,000000,15.1061,15.1141,14.9713,15.0442,45647.403381301,0
+SMB.US,D,20090828,000000,15.1141,15.1141,15.0173,15.0701,28221.019231805,0
+SMB.US,D,20090831,000000,15.0263,15.0352,14.9445,15.0083,38536.516458292,0
+SMB.US,D,20090901,000000,15.0003,15.0173,14.9903,15.0003,22810.169554556,0
+SMB.US,D,20090902,000000,15.0173,15.0263,14.9903,15.0263,30999.61784339,0
+SMB.US,D,20090903,000000,15.0263,15.0701,14.9445,14.9903,113716.05270198,0
+SMB.US,D,20090904,000000,14.9265,15.0442,14.9265,15.0003,15322.387581778,0
+SMB.US,D,20090908,000000,15.0891,15.0891,14.9445,14.9713,31347.443860063,0
+SMB.US,D,20090909,000000,15.0083,15.0442,14.9445,15.0442,27635.629048123,0
+SMB.US,D,20090910,000000,15.0083,15.0442,14.9903,15.0083,13010.898260596,0
+SMB.US,D,20090911,000000,15.0442,15.1329,15.0083,15.124,16276.653771615,0
+SMB.US,D,20090914,000000,15.0891,15.1061,15.0541,15.0961,30361.101495778,0
+SMB.US,D,20090915,000000,15.0891,15.1061,15.0601,15.0791,15502.81606305,0
+SMB.US,D,20090916,000000,15.0891,15.1499,15.0173,15.124,26427.760604054,0
+SMB.US,D,20090917,000000,15.1579,15.1859,15.0701,15.1141,39378.51603756,0
+SMB.US,D,20090918,000000,15.1949,15.2127,15.0541,15.1409,46390.16729587,0
+SMB.US,D,20090921,000000,15.1499,15.2127,15.0791,15.1499,49017.406459278,0
+SMB.US,D,20090922,000000,15.2277,15.2277,15.1141,15.1769,21565.21303378,0
+SMB.US,D,20090923,000000,15.2537,15.2537,15.0891,15.1859,31614.077060165,0
+SMB.US,D,20090924,000000,15.2627,15.2627,15.1769,15.1949,23122.912255426,0
+SMB.US,D,20090925,000000,15.2627,15.2627,15.0961,15.1949,57487.521274535,0
+SMB.US,D,20090928,000000,15.2277,15.2277,15.1769,15.1949,21130.179917825,0
+SMB.US,D,20090929,000000,15.1949,15.2457,15.1579,15.2048,24368.871156653,0
+SMB.US,D,20090930,000000,15.2367,15.2367,15.1949,15.2048,19771.954406029,0
+SMB.US,D,20091001,000000,15.2367,15.2367,15.1679,15.1679,39808.537251257,0
+SMB.US,D,20091002,000000,15.1769,15.3175,15.1409,15.1949,29482.013839805,0
+SMB.US,D,20091005,000000,15.1859,15.1859,15.124,15.1679,32741.755068114,0
+SMB.US,D,20091006,000000,15.1409,15.7136,15.1061,15.1409,106252.32786003,0
+SMB.US,D,20091007,000000,15.1061,15.1859,15.1061,15.1579,41488.526887988,0
+SMB.US,D,20091008,000000,15.1409,15.1409,15.0701,15.0891,51762.926515962,0
+SMB.US,D,20091009,000000,15.0541,15.0791,15.0352,15.0442,26557.067682299,0
+SMB.US,D,20091012,000000,14.9634,15.0442,14.8895,14.9165,31698.277018092,0
+SMB.US,D,20091013,000000,14.9903,15.0541,14.9265,15.0442,9473.4976472185,0
+SMB.US,D,20091014,000000,14.9813,15.0003,14.9445,14.9813,31431.643817991,0
+SMB.US,D,20091015,000000,14.8806,14.9813,14.8527,14.9265,24000.997530949,0
+SMB.US,D,20091016,000000,14.9634,15.0003,14.8616,14.9813,59174.527574425,0
+SMB.US,D,20091019,000000,14.9534,15.0003,14.9165,14.9903,30218.763471664,0
+SMB.US,D,20091020,000000,14.9355,15.0003,14.9265,15.0003,44212.996955191,0
+SMB.US,D,20091021,000000,14.9813,14.9813,14.8985,14.8985,14342.059500201,0
+SMB.US,D,20091022,000000,14.9355,14.9903,14.7739,14.9634,51924.309768656,0
+SMB.US,D,20091023,000000,14.9813,15.0173,14.9634,15.0003,46717.945703514,0
+SMB.US,D,20091026,000000,14.9903,14.9903,14.8267,14.8895,31524.865199981,0
+SMB.US,D,20091027,000000,14.9165,15.0173,14.8357,15.0173,8376.8934332668,0
+SMB.US,D,20091028,000000,14.9265,15.0263,14.9265,15.0263,39509.827876708,0
+SMB.US,D,20091029,000000,15.0083,15.0263,15.0083,15.0263,15928.827754941,0
+SMB.US,D,20091030,000000,15.0173,15.0352,14.9903,15.0263,10074.925918124,0
+SMB.US,D,20091102,000000,15.0003,15.0083,14.9713,15.0083,17507.576966069,0
+SMB.US,D,20091103,000000,15.0083,15.0442,14.9813,15.0263,44813.422845646,0
+SMB.US,D,20091104,000000,14.9813,15.0601,14.9265,15.0263,48206.480674006,0
+SMB.US,D,20091105,000000,14.8985,15.0173,14.8985,15.0173,21859.912886524,0
+SMB.US,D,20091106,000000,15.0083,15.0442,15.0083,15.0352,20284.170816751,0
+SMB.US,D,20091109,000000,15.0442,15.0601,14.8895,14.9534,234759.50650448,0
+SMB.US,D,20091110,000000,14.9065,15.0442,14.9065,15.0442,18058.886214399,0
+SMB.US,D,20091111,000000,15.0541,15.0541,15.0442,15.0541,9729.1046623534,0
+SMB.US,D,20091112,000000,15.0352,15.0701,14.9445,15.0701,25814.30376773,0
+SMB.US,D,20091113,000000,15.0442,15.0701,14.9713,15.0352,16550.303634877,0
+SMB.US,D,20091116,000000,15.0601,15.0601,14.9634,15.0263,11769.951261628,0
+SMB.US,D,20091117,000000,15.0701,15.1141,14.8706,15.1141,56911.152514917,0
+SMB.US,D,20091118,000000,15.0891,15.1579,15.0791,15.124,26497.92723566,0
+SMB.US,D,20091119,000000,15.1409,15.1679,15.1061,15.1679,193116.61302697,0
+SMB.US,D,20091120,000000,15.0701,15.1679,15.0541,15.1579,53054.994917958,0
+SMB.US,D,20091123,000000,15.124,15.1859,15.0961,15.1409,19724.842524808,0
+SMB.US,D,20091124,000000,15.1579,15.1859,15.0961,15.1409,52344.307177838,0
+SMB.US,D,20091125,000000,15.1499,15.1769,15.1409,15.1579,24116.271282872,0
+SMB.US,D,20091127,000000,15.1499,15.1859,15.1499,15.1679,14547.54749276,0
+SMB.US,D,20091130,000000,15.1859,15.1949,15.1579,15.1769,16884.09632523,0
+SMB.US,D,20091201,000000,15.1679,15.2048,15.1579,15.1679,37394.805124022,0
+SMB.US,D,20091202,000000,15.1769,15.2127,15.1329,15.2048,42049.859940833,0
+SMB.US,D,20091203,000000,15.2197,15.2277,15.1769,15.2197,36643.01978539,0
+SMB.US,D,20091204,000000,15.1949,15.2277,15.1679,15.2048,41901.50763401,0
+SMB.US,D,20091207,000000,15.1679,15.2277,15.1679,15.2277,14213.754802408,0
+SMB.US,D,20091208,000000,15.2277,15.2457,15.1679,15.2277,20092.716150513,0
+SMB.US,D,20091209,000000,15.2127,15.2457,15.1579,15.2367,33019.414453182,0
+SMB.US,D,20091210,000000,15.1579,15.2127,15.1579,15.2127,10455.830489698,0
+SMB.US,D,20091211,000000,15.124,15.2277,15.124,15.2048,24020.042759527,0
+SMB.US,D,20091214,000000,15.1949,15.2197,15.1859,15.2127,11067.282565119,0
+SMB.US,D,20091215,000000,15.1949,15.2127,15.124,15.1679,43209.61412323,0
+SMB.US,D,20091216,000000,15.1859,15.2127,15.1141,15.1859,23408.590684106,0
+SMB.US,D,20091217,000000,15.2048,15.2048,15.124,15.1679,16964.28676135,0
+SMB.US,D,20091218,000000,15.1859,15.2127,15.124,15.1949,46381.145871807,0
+SMB.US,D,20091221,000000,15.1859,15.1949,15.1329,15.1329,46412.219665804,0
+SMB.US,D,20091222,000000,15.1949,15.2127,15.1061,15.1769,96221.506681773,0
+SMB.US,D,20091223,000000,15.1679,15.1949,15.1499,15.1769,39109.878076556,0
+SMB.US,D,20091224,000000,15.1949,15.1949,15.1499,15.1769,20240.066076885,0
+SMB.US,D,20091228,000000,15.1679,15.2048,15.1409,15.1679,42035.826614512,0
+SMB.US,D,20091229,000000,15.1409,15.1769,15.124,15.1679,100095.70712686,0
+SMB.US,D,20091230,000000,15.0891,15.1769,15.0891,15.1499,18588.143092796,0
+SMB.US,D,20091231,000000,15.1499,15.1769,15.1141,15.1409,48693.637573439,0
+SMB.US,D,20100104,000000,15.1409,15.1769,15.1141,15.124,43502.309215071,0
+SMB.US,D,20100105,000000,15.1409,15.1679,15.0541,15.0961,32779.845525272,0
+SMB.US,D,20100106,000000,15.1329,15.1859,15.124,15.1679,55962.900607788,0
+SMB.US,D,20100107,000000,15.0961,15.1859,15.0961,15.1769,32150.350601723,0
+SMB.US,D,20100108,000000,15.1409,15.1769,15.1061,15.1769,20916.672881654,0
+SMB.US,D,20100111,000000,15.1679,15.2127,15.1329,15.1859,125170.25412138,0
+SMB.US,D,20100112,000000,15.1859,15.2197,15.1499,15.1949,147678.70716002,0
+SMB.US,D,20100113,000000,15.1859,15.2127,15.1769,15.1949,97948.608199725,0
+SMB.US,D,20100114,000000,15.1679,15.2127,15.1679,15.2127,84298.191211065,0
+SMB.US,D,20100115,000000,15.2197,15.2537,15.1579,15.1769,124989.8256401,0
+SMB.US,D,20100119,000000,15.1859,15.2197,15.1769,15.1859,62288.923637266,0
+SMB.US,D,20100120,000000,15.2048,15.2197,15.1579,15.1859,76675.087877333,0
+SMB.US,D,20100121,000000,15.2127,15.2197,15.1679,15.1859,61546.159722697,0
+SMB.US,D,20100122,000000,15.1949,15.2367,15.1949,15.2127,95153.971500915,0
+SMB.US,D,20100125,000000,15.2277,15.2277,15.2048,15.2048,58914.911037484,0
+SMB.US,D,20100126,000000,15.2048,15.2367,15.1679,15.1949,42627.231080903,0
+SMB.US,D,20100127,000000,15.2127,15.2277,15.1769,15.2197,80149.338522266,0
+SMB.US,D,20100128,000000,15.1859,15.2367,15.1859,15.2277,128134.29311648,0
+SMB.US,D,20100129,000000,15.2048,15.2367,15.1859,15.1949,54498.422768132,0
+SMB.US,D,20100201,000000,15.1769,15.2048,15.1579,15.1769,67105.361706771,0
+SMB.US,D,20100202,000000,15.2127,15.2197,15.1949,15.2048,100112.74759453,0
+SMB.US,D,20100203,000000,15.2197,15.2197,15.1679,15.2127,66090.952689842,0
+SMB.US,D,20100204,000000,15.2127,15.2367,15.1949,15.1949,43121.404643497,0
+SMB.US,D,20100205,000000,15.2367,15.2367,15.1679,15.2048,55900.753019794,0
+SMB.US,D,20100208,000000,15.2197,15.2457,15.1859,15.2197,124098.70941871,0
+SMB.US,D,20100209,000000,15.2367,15.2457,15.1679,15.2197,52154.857272503,0
+SMB.US,D,20100210,000000,15.2277,15.2277,15.1949,15.2048,53294.563845869,0
+SMB.US,D,20100211,000000,15.2457,15.2457,15.2048,15.2277,49171.77304881,0
+SMB.US,D,20100212,000000,15.2367,15.2537,15.2048,15.2197,28631.995216924,0
+SMB.US,D,20100216,000000,15.2457,15.2457,15.1859,15.2457,33887.47592419,0
+SMB.US,D,20100217,000000,15.2457,15.2537,15.1949,15.2537,47879.704646814,0
+SMB.US,D,20100218,000000,15.2048,15.2537,15.2048,15.2537,60138.817568778,0
+SMB.US,D,20100219,000000,15.2197,15.2537,15.2197,15.2537,21897.00096323,0
+SMB.US,D,20100222,000000,15.2457,15.2995,15.2277,15.2457,103812.53384105,0
+SMB.US,D,20100223,000000,15.2627,15.2727,15.2457,15.2537,42254.345552941,0
+SMB.US,D,20100224,000000,15.2727,15.2727,15.2277,15.2727,57062.511963095,0
+SMB.US,D,20100225,000000,15.2627,15.2807,15.2457,15.2807,45854.896134764,0
+SMB.US,D,20100226,000000,15.2807,15.2995,15.2537,15.2896,37944.109611449,0
+SMB.US,D,20100301,000000,15.2537,15.2627,15.2277,15.2537,30869.308384694,0
+SMB.US,D,20100302,000000,15.2537,15.2627,15.2277,15.2367,48306.718719157,0
+SMB.US,D,20100303,000000,15.2627,15.2807,15.2537,15.2537,104273.62884875,0
+SMB.US,D,20100304,000000,15.2197,15.2727,15.2197,15.2537,39158.994718679,0
+SMB.US,D,20100305,000000,15.2197,15.2807,15.2197,15.2727,49371.24675866,0
+SMB.US,D,20100308,000000,15.2995,15.2995,15.2537,15.2627,52895.616426168,0
+SMB.US,D,20100309,000000,15.2807,15.2995,15.2627,15.2896,56825.950176538,0
+SMB.US,D,20100310,000000,15.2627,15.2995,15.2627,15.2896,82353.573135136,0
+SMB.US,D,20100311,000000,15.2995,15.2995,15.2277,15.2277,67980.439840938,0
+SMB.US,D,20100312,000000,15.2807,15.2995,15.2457,15.2995,44174.906498034,0
+SMB.US,D,20100315,000000,15.4433,15.4433,15.2627,15.2995,28361.352495016,0
+SMB.US,D,20100316,000000,15.2537,15.2995,15.2457,15.2995,35633.622670719,0
+SMB.US,D,20100317,000000,15.3085,15.3085,15.2727,15.2995,35523.360821053,0
+SMB.US,D,20100318,000000,15.2896,15.2995,15.2537,15.2807,17633.87690296,0
+SMB.US,D,20100319,000000,15.2807,15.2807,15.2627,15.2627,34376.637584526,0
+SMB.US,D,20100322,000000,15.2807,15.2896,15.2627,15.2627,26413.727277733,0
+SMB.US,D,20100323,000000,15.2807,15.2896,15.2537,15.2537,51989.464498004,0
+SMB.US,D,20100324,000000,15.2727,15.2727,15.2127,15.2277,72811.913617215,0
+SMB.US,D,20100325,000000,15.2277,15.2277,15.1141,15.1141,60589.888771957,0
+SMB.US,D,20100326,000000,15.0601,15.1679,15.0352,15.1409,86206.72359074,0
+SMB.US,D,20100329,000000,15.1769,15.1769,15.0961,15.124,59584.501179092,0
+SMB.US,D,20100330,000000,15.0961,15.1409,15.0961,15.124,44244.070749188,0
+SMB.US,D,20100331,000000,15.0791,15.1329,15.0601,15.1329,46571.598157594,0
+SMB.US,D,20100401,000000,15.0961,15.0961,15.0601,15.0601,26803.65327337,0
+SMB.US,D,20100405,000000,15.0541,15.0601,15.0352,15.0541,108415.46487439,0
+SMB.US,D,20100406,000000,15.0442,15.0701,15.0442,15.0701,55285.291422567,0
+SMB.US,D,20100407,000000,15.0601,15.1061,15.0601,15.0891,19145.466623836,0
+SMB.US,D,20100408,000000,15.1061,15.1061,15.0173,15.0442,36281.160442395,0
+SMB.US,D,20100409,000000,15.0701,15.1061,15.0541,15.1061,41011.393793069,0
+SMB.US,D,20100412,000000,15.0701,15.1141,15.0442,15.1061,68123.780245505,0
+SMB.US,D,20100413,000000,15.1141,15.1141,15.0601,15.1061,31978.943544515,0
+SMB.US,D,20100414,000000,15.1061,15.1061,15.0601,15.0891,64144.329853011,0
+SMB.US,D,20100415,000000,15.0891,15.1499,15.0891,15.1329,48776.835150915,0
+SMB.US,D,20100416,000000,15.1409,15.1499,15.1141,15.1409,29930.077901629,0
+SMB.US,D,20100419,000000,15.0701,15.1579,15.0701,15.1061,42911.907129132,0
+SMB.US,D,20100420,000000,15.124,15.1679,15.1061,15.1579,19630.618762366,0
+SMB.US,D,20100421,000000,15.1679,15.1769,15.1409,15.1679,32564.333728197,0
+SMB.US,D,20100422,000000,15.1141,15.1769,15.1141,15.124,11557.446605907,0
+SMB.US,D,20100423,000000,15.1679,15.1679,15.1061,15.1061,20413.477894996,0
+SMB.US,D,20100426,000000,15.1141,15.1579,15.1141,15.1579,11816.060762396,0
+SMB.US,D,20100427,000000,15.1679,15.1859,15.124,15.1329,60164.879460517,0
+SMB.US,D,20100428,000000,15.1769,15.1949,15.1579,15.1859,32046.103034766,0
+SMB.US,D,20100429,000000,15.1409,15.2048,15.1409,15.1949,37200.34331643,0
+SMB.US,D,20100430,000000,15.1949,15.1949,15.1679,15.1679,33516.595157131,0
+SMB.US,D,20100503,000000,15.1679,15.1769,15.1409,15.1409,29604.304254888,0
+SMB.US,D,20100504,000000,15.124,15.1679,15.124,15.1679,35119.401499095,0
+SMB.US,D,20100505,000000,15.1141,15.1679,15.1141,15.1579,16964.28676135,0
+SMB.US,D,20100506,000000,15.1579,15.1679,15.0891,15.0961,41120.653262283,0
+SMB.US,D,20100507,000000,15.1061,15.1409,15.0601,15.0601,57010.388179616,0
+SMB.US,D,20100510,000000,15.0891,15.1409,15.0891,15.1409,21068.032329831,0
+SMB.US,D,20100511,000000,15.124,15.1679,15.1141,15.1329,8634.5052093048,0
+SMB.US,D,20100512,000000,15.1329,15.1679,15.0701,15.1409,30772.077480897,0
+SMB.US,D,20100513,000000,15.1579,15.1679,14.3698,15.1679,15225.156677981,0
+SMB.US,D,20100514,000000,15.1499,15.1579,15.1409,15.1579,8015.0340902718,0
+SMB.US,D,20100517,000000,15.1859,15.2127,15.1329,15.1679,41342.179342067,0
+SMB.US,D,20100518,000000,15.1679,15.1859,15.1499,15.1859,14907.402074853,0
+SMB.US,D,20100519,000000,15.1859,15.2127,15.1679,15.1859,39192.073273579,0
+SMB.US,D,20100520,000000,15.1679,15.2277,15.1679,15.2197,18937.973870373,0
+SMB.US,D,20100521,000000,15.2277,15.2277,15.1769,15.2277,24028.06180314,0
+SMB.US,D,20100524,000000,15.2277,15.2627,15.2277,15.2277,10384.661477641,0
+SMB.US,D,20100525,000000,15.2457,15.2537,15.1949,15.2197,19734.866329323,0
+SMB.US,D,20100526,000000,15.2277,15.2627,15.1949,15.2627,20678.106334194,0
+SMB.US,D,20100527,000000,15.2627,15.2627,15.2197,15.2277,31050.739246417,0
+SMB.US,D,20100528,000000,15.2277,15.2627,15.1949,15.2367,32265.624353647,0
+SMB.US,D,20100601,000000,16.0807,16.0807,15.1409,15.2197,40504.189284605,0
+SMB.US,D,20100602,000000,15.2127,15.2457,15.1949,15.2277,32223.524374684,0
+SMB.US,D,20100603,000000,15.2627,15.2627,15.1769,15.2197,44928.69659757,0
+SMB.US,D,20100604,000000,15.2197,15.2197,15.1769,15.1769,13667.457456335,0
+SMB.US,D,20100607,000000,15.1679,15.2277,15.1679,15.2048,29872.942215893,0
+SMB.US,D,20100608,000000,15.1949,15.2197,15.1769,15.2048,24853.020914732,0
+SMB.US,D,20100609,000000,15.1949,15.2197,15.1859,15.2197,25940.60370462,0
+SMB.US,D,20100610,000000,15.1859,15.1859,15.1499,15.1859,54300.953819186,0
+SMB.US,D,20100611,000000,15.1679,15.2127,15.1679,15.1769,7705.2985307553,0
+SMB.US,D,20100614,000000,15.2197,15.2537,15.1679,15.1949,37855.900131717,0
+SMB.US,D,20100615,000000,15.2048,15.2048,15.1499,15.1859,18535.016928867,0
+SMB.US,D,20100616,000000,15.1679,15.2277,15.1679,15.1949,25879.458497078,0
+SMB.US,D,20100617,000000,15.1949,15.1949,15.1499,15.1579,15934.842037651,0
+SMB.US,D,20100618,000000,15.2048,15.2048,15.1499,15.1499,42860.785726104,0
+SMB.US,D,20100621,000000,15.1859,15.2367,15.1579,15.2277,34195.206722803,0
+SMB.US,D,20100622,000000,15.2048,15.2048,15.1769,15.1859,5041.9736710939,0
+SMB.US,D,20100623,000000,15.1679,15.2048,15.1409,15.1499,21135.191820083,0
+SMB.US,D,20100624,000000,15.1499,15.1579,15.1329,15.1329,37141.20286979,0
+SMB.US,D,20100625,000000,14.9355,15.1859,14.9355,15.1579,13567.219411184,0
+SMB.US,D,20100628,000000,15.1859,15.2197,15.1579,15.2197,12395.43666337,0
+SMB.US,D,20100629,000000,15.1579,15.2367,15.1579,15.2127,39014.651933662,0
+SMB.US,D,20100630,000000,15.2337,15.2337,15.2108,15.2108,7957.8984045357,0
+SMB.US,D,20100701,000000,15.2197,15.2277,15.1859,15.2277,16493.167949141,0
+SMB.US,D,20100702,000000,15.2367,15.2367,15.1769,15.1859,19741.882992484,0
+SMB.US,D,20100706,000000,15.1949,15.2457,15.1859,15.2457,20635.00397478,0
+SMB.US,D,20100707,000000,15.2457,15.2727,15.2277,15.2277,39565.961181992,0
+SMB.US,D,20100708,000000,15.2537,15.2807,15.2367,15.2727,35949.372512945,0
+SMB.US,D,20100709,000000,15.2457,15.2727,15.2277,15.2727,23253.221714122,0
+SMB.US,D,20100712,000000,15.2727,15.2896,15.2277,15.2367,15722.33738193,0
+SMB.US,D,20100713,000000,15.2627,15.2995,15.2367,15.2995,61628.354919722,0
+SMB.US,D,20100714,000000,15.2896,15.3175,15.2727,15.2727,20519.730222856,0
+SMB.US,D,20100715,000000,15.2727,15.3265,15.2627,15.3175,25285.046889333,0
+SMB.US,D,20100716,000000,15.2995,15.3355,15.2995,15.3175,12320.258129506,0
+SMB.US,D,20100719,000000,15.2896,15.3744,15.2896,15.3435,39614.075443665,0
+SMB.US,D,20100720,000000,15.3435,15.3565,15.2995,15.3565,37548.169333103,0
+SMB.US,D,20100721,000000,15.3565,15.3913,15.3265,15.3655,47111.881220957,0
+SMB.US,D,20100722,000000,15.3495,15.3744,15.3175,15.3355,27461.214849561,0
+SMB.US,D,20100723,000000,15.3744,15.3823,15.3265,15.3744,67110.373609028,0
+SMB.US,D,20100726,000000,15.3823,15.3823,15.3265,15.3265,37130.176684824,0
+SMB.US,D,20100727,000000,15.3355,15.3913,15.3265,15.3913,32379.895725118,0
+SMB.US,D,20100728,000000,15.3823,15.3823,15.2995,15.3655,36523.73651166,0
+SMB.US,D,20100729,000000,15.3655,15.3823,15.3565,15.3565,15409.594681059,0
+SMB.US,D,20100730,000000,15.3355,15.4013,15.3355,15.3565,18100.986193362,0
+SMB.US,D,20100802,000000,15.3495,15.3655,15.3175,15.3175,35627.60838801,0
+SMB.US,D,20100803,000000,15.3823,15.3823,15.3175,15.3265,27298.829216416,0
+SMB.US,D,20100804,000000,15.3265,15.3655,15.3265,15.3355,34267.378115312,0
+SMB.US,D,20100805,000000,15.3565,15.3744,15.3435,15.3744,8506.2005115116,0
+SMB.US,D,20100806,000000,15.3565,15.4343,15.3435,15.3823,56343.805179362,0
+SMB.US,D,20100809,000000,15.4013,15.4013,15.3744,15.3744,22630.743453736,0
+SMB.US,D,20100810,000000,15.3655,15.4253,15.3655,15.4013,37156.238576562,0
+SMB.US,D,20100811,000000,15.4093,15.4093,15.3913,15.4013,27601.548112772,0
+SMB.US,D,20100812,000000,15.4163,15.4163,15.3913,15.4093,28366.364397274,0
+SMB.US,D,20100813,000000,15.3913,15.4163,15.3823,15.3823,47477.750085758,0
+SMB.US,D,20100816,000000,15.3913,15.4343,15.3823,15.4343,32554.309923682,0
+SMB.US,D,20100817,000000,15.4013,15.4523,15.4013,15.4433,15714.318338318,0
+SMB.US,D,20100818,000000,15.4163,15.4701,15.4163,15.4163,50710.427041877,0
+SMB.US,D,20100819,000000,15.4163,15.4791,15.4163,15.4433,28962.780765922,0
+SMB.US,D,20100820,000000,15.4343,15.4791,15.3913,15.4791,76743.249748037,0
+SMB.US,D,20100823,000000,15.5291,15.5371,15.5191,15.5291,23116.897972718,0
+SMB.US,D,20100824,000000,15.5371,15.5549,15.5061,15.5371,28307.223950635,0
+SMB.US,D,20100825,000000,15.5649,15.5739,15.5121,15.5739,23246.205050962,0
+SMB.US,D,20100826,000000,15.5839,15.5989,15.5459,15.5989,59344.932251182,0
+SMB.US,D,20100827,000000,15.5739,15.5839,15.4981,15.5121,40468.103588351,0
+SMB.US,D,20100830,000000,15.5839,15.5839,15.5121,15.5291,48926.18983819,0
+SMB.US,D,20100831,000000,15.5371,15.5839,15.5291,15.5839,36367.365161225,0
+SMB.US,D,20100901,000000,15.5371,15.5649,15.4981,15.5549,58542.025509522,0
+SMB.US,D,20100902,000000,15.5371,15.5549,15.5371,15.5549,22169.648446041,0
+SMB.US,D,20100903,000000,15.5371,15.5459,15.5191,15.5459,37713.562107602,0
+SMB.US,D,20100907,000000,15.4881,15.5371,15.4881,15.5371,18215.257564835,0
+SMB.US,D,20100908,000000,15.5739,15.5739,15.4981,15.5371,27019.165070445,0
+SMB.US,D,20100909,000000,15.5291,15.5649,15.4701,15.4881,33564.709418803,0
+SMB.US,D,20100910,000000,15.4611,15.4881,15.4343,15.4701,34191.197200997,0
+SMB.US,D,20100913,000000,15.4253,15.4981,15.4163,15.4701,13011.900641048,0
+SMB.US,D,20100914,000000,15.4791,15.5061,15.4343,15.4981,17306.098495315,0
+SMB.US,D,20100915,000000,15.5371,15.5371,15.4343,15.4701,38112.509527303,0
+SMB.US,D,20100916,000000,15.5061,15.5061,15.4881,15.5061,20930.706207975,0
+SMB.US,D,20100917,000000,15.4523,15.5061,15.4523,15.5061,11830.094088718,0
+SMB.US,D,20100920,000000,15.5061,15.5061,15.4433,15.5061,55520.850828672,0
+SMB.US,D,20100921,000000,15.5459,15.5459,15.4433,15.4981,56389.914680132,0
+SMB.US,D,20100922,000000,15.4981,15.5191,15.4611,15.5121,21887.979539167,0
+SMB.US,D,20100923,000000,15.4981,15.5291,15.4981,15.5191,44722.206224558,0
+SMB.US,D,20100924,000000,15.5649,15.5649,15.4791,15.4791,35076.29913968,0
+SMB.US,D,20100927,000000,15.5549,15.5549,15.4701,15.4701,16435.029882954,0
+SMB.US,D,20100928,000000,15.5061,15.5291,15.4791,15.5191,25748.146657931,0
+SMB.US,D,20100929,000000,15.5291,15.5649,15.5191,15.5649,34924.939691502,0
+SMB.US,D,20100930,000000,15.5311,15.5479,15.5081,15.5311,96910.142051961,0
+SMB.US,D,20101001,000000,15.4981,15.5371,15.4523,15.4611,28829.464165872,0
+SMB.US,D,20101004,000000,15.4433,15.4981,15.4253,15.4523,115707.78265913,0
+SMB.US,D,20101005,000000,15.4881,15.4881,15.4253,15.4433,37735.614477536,0
+SMB.US,D,20101006,000000,15.4433,15.4523,15.3913,15.4343,28455.576257458,0
+SMB.US,D,20101007,000000,15.4013,15.4611,15.4013,15.4523,22243.824599453,0
+SMB.US,D,20101008,000000,15.5121,15.5459,15.4433,15.4701,67790.989935603,0
+SMB.US,D,20101011,000000,15.4163,15.5191,15.4163,15.4343,32520.22898833,0
+SMB.US,D,20101012,000000,15.4433,15.4981,15.4433,15.4701,99790.983469599,0
+SMB.US,D,20101013,000000,15.5121,15.5291,15.4701,15.4881,40567.33925305,0
+SMB.US,D,20101014,000000,15.4881,15.4881,15.4433,15.4433,26008.765575323,0
+SMB.US,D,20101015,000000,15.4881,15.5291,15.4013,15.4093,37979.192927252,0
+SMB.US,D,20101018,000000,15.4881,15.5459,15.4093,15.4791,98599.153112755,0
+SMB.US,D,20101019,000000,15.4881,15.4981,15.4343,15.4433,61788.735791963,0
+SMB.US,D,20101020,000000,15.4433,15.4791,15.4163,15.4163,29811.797008351,0
+SMB.US,D,20101021,000000,15.4881,15.5191,15.4433,15.5191,68156.858800404,0
+SMB.US,D,20101022,000000,15.4881,15.5191,15.4253,15.4611,29458.959089419,0
+SMB.US,D,20101025,000000,15.4881,15.4881,15.4093,15.4093,26657.30572745,0
+SMB.US,D,20101026,000000,15.4523,15.5371,15.4433,15.4523,34752.530253842,0
+SMB.US,D,20101027,000000,15.4343,15.5191,15.4343,15.4611,34622.220795146,0
+SMB.US,D,20101028,000000,15.4523,15.5191,15.4093,15.4791,90086.938318534,0
+SMB.US,D,20101029,000000,15.4691,15.4781,15.4323,15.4601,41142.705632217,0
+SMB.US,D,20101101,000000,15.4343,15.4611,15.4093,15.4163,8774.8384725162,0
+SMB.US,D,20101102,000000,15.4611,15.4611,15.4013,15.4253,33469.48327591,0
+SMB.US,D,20101103,000000,15.4611,15.4611,15.4163,15.4253,10891.865986105,0
+SMB.US,D,20101104,000000,15.4013,15.4701,15.4013,15.4163,26169.146447565,0
+SMB.US,D,20101105,000000,15.4343,15.4701,15.4013,15.4523,67414.094885835,0
+SMB.US,D,20101108,000000,15.4523,15.4701,15.4093,15.4093,28999.868842628,0
+SMB.US,D,20101109,000000,15.4163,15.4523,15.4013,15.4093,40237.556084504,0
+SMB.US,D,20101110,000000,15.4013,15.4881,15.3823,15.4093,64617.453426123,0
+SMB.US,D,20101111,000000,15.4343,15.4701,15.3565,15.3565,54123.532479268,0
+SMB.US,D,20101112,000000,15.3085,15.3823,15.2995,15.3823,23144.96462536,0
+SMB.US,D,20101115,000000,15.3823,15.3823,15.2048,15.2457,50670.331823817,0
+SMB.US,D,20101116,000000,15.2807,15.2807,15.0791,15.1409,127169.00074168,0
+SMB.US,D,20101117,000000,15.0541,15.2727,15.0541,15.2727,55860.657801734,0
+SMB.US,D,20101118,000000,15.2995,15.2995,15.1061,15.1859,61506.064504637,0
+SMB.US,D,20101119,000000,15.2197,15.2807,15.2048,15.2627,28004.505054278,0
+SMB.US,D,20101122,000000,15.2995,15.2995,15.1579,15.2197,21135.191820083,0
+SMB.US,D,20101123,000000,15.3085,15.3085,15.2457,15.2807,30190.696819021,0
+SMB.US,D,20101124,000000,15.2995,15.2995,15.2457,15.2995,26599.167661262,0
+SMB.US,D,20101126,000000,15.2896,15.3265,15.2197,15.3265,39504.81597445,0
+SMB.US,D,20101129,000000,15.3085,15.3085,15.2367,15.2537,13380.776647203,0
+SMB.US,D,20101130,000000,15.2527,15.3425,15.2347,15.2437,63856.646663427,0
+SMB.US,D,20101201,000000,15.2277,15.2727,15.2197,15.2277,13863.924024831,0
+SMB.US,D,20101202,000000,15.2627,15.3085,15.2367,15.2807,80770.814402202,0
+SMB.US,D,20101203,000000,15.2048,15.3265,15.2048,15.3265,89939.588392162,0
+SMB.US,D,20101206,000000,15.2457,15.2995,15.2048,15.2197,30221.770613018,0
+SMB.US,D,20101207,000000,15.2048,15.2197,15.1499,15.2127,70959.514542826,0
+SMB.US,D,20101208,000000,15.124,15.2048,15.124,15.1769,30813.175079409,0
+SMB.US,D,20101209,000000,15.1769,15.2197,15.1579,15.1579,39008.637650953,0
+SMB.US,D,20101210,000000,15.1769,15.1769,15.0601,15.0791,204014.49329577,0
+SMB.US,D,20101213,000000,15.0791,15.2048,15.0701,15.1329,36041.591514484,0
+SMB.US,D,20101214,000000,15.2048,15.2048,15.0961,15.1141,35569.470321823,0
+SMB.US,D,20101215,000000,15.1329,15.1769,14.9355,15.1061,82437.773093064,0
+SMB.US,D,20101216,000000,15.1061,15.1339,14.6731,15.0701,181141.17377278,0
+SMB.US,D,20101217,000000,15.0891,15.1141,15.0601,15.1141,75347.936159535,0
+SMB.US,D,20101220,000000,15.1061,15.1949,15.0891,15.0961,79459.700771628,0
+SMB.US,D,20101221,000000,15.1061,15.1329,15.0891,15.1329,38604.678328994,0
+SMB.US,D,20101222,000000,15.0891,15.1679,15.0891,15.1579,83540.391589724,0
+SMB.US,D,20101223,000000,15.1499,15.1499,15.0791,15.1329,53297.570987224,0
+SMB.US,D,20101227,000000,15.124,15.1329,15.0601,15.0791,53821.815963363,0
+SMB.US,D,20101228,000000,15.0701,15.1061,15.0601,15.0701,58559.065977198,0
+SMB.US,D,20101229,000000,15.0303,15.12,15.0303,15.1021,64612.441523865,0
+SMB.US,D,20101230,000000,15.1121,15.1121,15.0501,15.0851,38775.08300575,0
+SMB.US,D,20101231,000000,15.0293,15.0392,15.0123,15.0213,69844.867480746,0
+SMB.US,D,20110103,000000,14.9903,15.1141,14.9813,15.0352,87673.206191299,0
+SMB.US,D,20110104,000000,15.0442,15.1141,15.0263,15.0791,27250.714954744,0
+SMB.US,D,20110105,000000,15.0961,15.0961,15.0352,15.0442,32639.51226206,0
+SMB.US,D,20110106,000000,15.0442,15.0601,15.0083,15.0352,76436.521329874,0
+SMB.US,D,20110107,000000,15.0352,15.0891,15.0083,15.0263,40141.327561159,0
+SMB.US,D,20110110,000000,15.0083,15.0701,14.9903,14.9903,121432.3774177,0
+SMB.US,D,20110111,000000,14.9634,15.0541,14.9634,14.9903,39326.392254081,0
+SMB.US,D,20110112,000000,15.0263,15.0601,14.9713,15.0263,45052.991773557,0
+SMB.US,D,20110113,000000,15.0541,15.0541,14.9355,14.9445,46537.517222243,0
+SMB.US,D,20110114,000000,14.9534,14.9813,14.9355,14.9355,141616.31018929,0
+SMB.US,D,20110118,000000,14.9165,15.0352,14.9065,14.9065,60335.284137274,0
+SMB.US,D,20110119,000000,14.8267,14.8985,14.7739,14.8706,34607.185088373,0
+SMB.US,D,20110120,000000,14.8527,14.9355,14.8177,14.8267,55178.036714257,0
+SMB.US,D,20110121,000000,14.8087,14.8806,14.7739,14.8177,126273.87499849,0
+SMB.US,D,20110124,000000,14.7659,14.7828,14.7419,14.7828,98757.529224093,0
+SMB.US,D,20110125,000000,14.9634,14.9634,14.7659,14.8007,35917.296338497,0
+SMB.US,D,20110126,000000,14.7928,14.8806,14.7928,14.8806,40639.510645559,0
+SMB.US,D,20110127,000000,14.8447,14.9355,14.8447,14.9165,20041.594747485,0
+SMB.US,D,20110128,000000,14.9355,14.9355,14.8806,14.8895,13459.964702872,0
+SMB.US,D,20110131,000000,14.9365,14.9365,14.8995,14.8995,10753.537483796,0
+SMB.US,D,20110201,000000,14.8985,14.9355,14.8895,14.9355,54740.998837398,0
+SMB.US,D,20110202,000000,14.9903,14.9903,14.8985,14.9065,25213.877877276,0
+SMB.US,D,20110203,000000,14.8706,14.9265,14.8527,14.8895,26451.81773489,0
+SMB.US,D,20110204,000000,14.8806,14.9265,14.8267,14.8806,71396.552419684,0
+SMB.US,D,20110207,000000,14.9265,14.9534,14.8357,14.8357,22779.095760559,0
+SMB.US,D,20110208,000000,14.8357,14.8806,14.8087,14.8177,45064.017958523,0
+SMB.US,D,20110209,000000,14.8087,14.8706,14.7579,14.8087,38284.918964962,0
+SMB.US,D,20110210,000000,14.8895,14.9165,14.8357,14.8357,39111.882837458,0
+SMB.US,D,20110211,000000,14.9065,14.9065,14.8087,14.8527,24746.768586872,0
+SMB.US,D,20110214,000000,14.8706,14.9065,14.8527,14.9065,7775.465162361,0
+SMB.US,D,20110215,000000,14.8806,14.9065,14.8616,14.9065,24356.842591235,0
+SMB.US,D,20110216,000000,14.8985,14.8985,14.7828,14.8177,64358.839269634,0
+SMB.US,D,20110218,000000,14.8087,14.9165,14.8087,14.8985,17421.372247239,0
+SMB.US,D,20110222,000000,14.8527,14.9265,14.8527,14.9065,22783.105282364,0
+SMB.US,D,20110223,000000,14.8706,14.9445,14.8616,14.9445,39496.796930837,0
+SMB.US,D,20110224,000000,14.9065,14.9355,14.8895,14.8985,60319.24605005,0
+SMB.US,D,20110225,000000,14.9445,14.9534,14.8616,14.8985,41708.048206868,0
+SMB.US,D,20110228,000000,14.8845,14.9305,14.8756,14.9305,19780.975830093,0
+SMB.US,D,20110301,000000,14.8806,15.0003,14.8437,15.0003,108214.98878409,0
+SMB.US,D,20110302,000000,14.9534,15.0701,14.9534,15.0263,162648.25682287,0
+SMB.US,D,20110303,000000,15.0173,15.0541,14.9813,15.0083,35444.172765384,0
+SMB.US,D,20110304,000000,15.0173,15.0263,14.9534,15.0173,9885.476012789,0
+SMB.US,D,20110307,000000,15.0003,15.0352,14.9065,14.9065,10926.949301908,0
+SMB.US,D,20110308,000000,14.9355,15.0442,14.8895,14.9265,54422.241853817,0
+SMB.US,D,20110309,000000,14.9534,15.0173,14.9065,14.9634,16822.951117687,0
+SMB.US,D,20110310,000000,15.0263,15.0263,14.9255,14.9534,54729.972652431,0
+SMB.US,D,20110311,000000,14.9813,15.0442,14.8985,15.0352,33244.950054772,0
+SMB.US,D,20110314,000000,15.0003,15.0541,14.9903,15.0083,36856.526821561,0
+SMB.US,D,20110315,000000,15.0083,15.0891,14.9634,15.0003,186857.74948773,0
+SMB.US,D,20110316,000000,14.9813,15.0442,14.9813,15.0352,10821.699354499,0
+SMB.US,D,20110317,000000,15.0501,15.1121,15.0223,15.1121,16171.403824206,0
+SMB.US,D,20110318,000000,15.0263,15.1151,15.0263,15.1151,14137.573888093,0
+SMB.US,D,20110321,000000,15.0701,15.1151,15.0263,15.0541,32299.705288998,0
+SMB.US,D,20110322,000000,15.0263,15.1151,15.0083,15.1151,57928.568673199,0
+SMB.US,D,20110323,000000,15.0442,15.0971,15.0263,15.0801,26742.508065828,0
+SMB.US,D,20110324,000000,15.0801,15.0801,15.0263,15.0263,13627.362238275,0
+SMB.US,D,20110325,000000,15.0263,15.0352,15.0003,15.0003,7981.955535372,0
+SMB.US,D,20110328,000000,15.0003,15.0173,15.0003,15.0173,31740.376997056,0
+SMB.US,D,20110329,000000,15.0442,15.0891,15.0442,15.0701,14889.359226725,0
+SMB.US,D,20110330,000000,15.0891,15.1061,15.0701,15.1061,38156.61426717,0
+SMB.US,D,20110331,000000,15.0751,15.0921,15.0491,15.0491,15184.059079469,0
+SMB.US,D,20110401,000000,15.0701,15.0801,15.0173,15.0173,22773.081477849,0
+SMB.US,D,20110404,000000,15.0003,15.0971,15.0003,15.0891,16560.327439392,0
+SMB.US,D,20110405,000000,15.0941,15.0941,14.9783,14.9973,19247.70942989,0
+SMB.US,D,20110406,000000,15.0173,15.0891,14.9355,14.9534,31468.731894696,0
+SMB.US,D,20110407,000000,14.9604,15.1131,14.9604,15.0581,24034.076085849,0
+SMB.US,D,20110408,000000,15.1151,15.1151,15.0003,15.0263,28723.211838011,0
+SMB.US,D,20110411,000000,15.0173,15.0541,14.9813,15.0263,20943.737153844,0
+SMB.US,D,20110412,000000,15.0581,15.0771,15.0143,15.0581,26143.084555825,0
+SMB.US,D,20110413,000000,15.0701,15.0801,15.0611,15.0611,18368.621773916,0
+SMB.US,D,20110414,000000,15.0701,15.124,15.0083,15.0891,27549.424329293,0
+SMB.US,D,20110415,000000,15.1131,15.1389,15.0871,15.1041,36496.672239469,0
+SMB.US,D,20110418,000000,15.124,15.1499,15.0971,15.1499,23335.416911147,0
+SMB.US,D,20110419,000000,15.1339,15.1679,15.0971,15.1499,25519.603914986,0
+SMB.US,D,20110420,000000,15.1589,15.1959,15.1339,15.1959,24446.054451419,0
+SMB.US,D,20110421,000000,15.1759,15.1939,15.1479,15.1659,20305.220806233,0
+SMB.US,D,20110425,000000,15.1959,15.2287,15.1339,15.1589,34679.356480883,0
+SMB.US,D,20110426,000000,15.1839,15.1939,15.1659,15.1759,8065.1531128473,0
+SMB.US,D,20110427,000000,15.1759,15.2527,15.1759,15.2187,10251.34487759,0
+SMB.US,D,20110428,000000,15.2118,15.2267,15.2118,15.2118,15085.825795221,0
+SMB.US,D,20110429,000000,15.2019,15.2517,15.1919,15.2517,12295.198618219,0
+SMB.US,D,20110502,000000,15.2527,15.2797,15.2187,15.2187,15803.530198503,0
+SMB.US,D,20110503,000000,15.2257,15.2886,15.2257,15.2886,13881.966872958,0
+SMB.US,D,20110504,000000,15.2896,15.3495,15.2437,15.2975,478499.33947404,0
+SMB.US,D,20110505,000000,15.2787,15.3245,15.2787,15.3155,10798.644604114,0
+SMB.US,D,20110506,000000,15.3075,15.3345,15.2975,15.3255,10602.178035619,0
+SMB.US,D,20110509,000000,15.2797,15.3425,15.2797,15.2896,37379.76941725,0
+SMB.US,D,20110510,000000,15.3075,15.3345,15.2797,15.3165,21214.379875752,0
+SMB.US,D,20110511,000000,15.2965,15.3335,15.2965,15.3245,6183.6850053635,0
+SMB.US,D,20110512,000000,15.3255,15.3345,15.3075,15.3255,12321.260509958,0
+SMB.US,D,20110513,000000,15.3495,15.4003,15.3255,15.3655,82331.520765203,0
+SMB.US,D,20110516,000000,15.3744,15.3823,15.3495,15.3744,26150.101218985,0
+SMB.US,D,20110517,000000,15.3823,15.4343,15.3425,15.4003,21707.551057895,0
+SMB.US,D,20110518,000000,15.4003,15.4003,15.3495,15.3823,14854.275910922,0
+SMB.US,D,20110519,000000,15.4163,15.4253,15.3345,15.4083,109276.50968223,0
+SMB.US,D,20110520,000000,15.4153,15.4153,15.3813,15.4073,18017.788615887,0
+SMB.US,D,20110523,000000,15.4253,15.4253,15.3565,15.4253,12410.472370142,0
+SMB.US,D,20110524,000000,15.4163,15.4423,15.3655,15.4423,37821.819196366,0
+SMB.US,D,20110525,000000,15.4423,15.4523,15.3495,15.4523,10515.973316789,0
+SMB.US,D,20110526,000000,15.3913,15.4523,15.3913,15.4343,19875.199592535,0
+SMB.US,D,20110527,000000,15.4333,15.4601,15.3893,15.4413,47974.930789707,0
+SMB.US,D,20110531,000000,15.4573,15.4573,15.3863,15.4383,27035.203157669,0
+SMB.US,D,20110601,000000,15.4601,15.4691,15.4153,15.4601,15642.146945809,0
+SMB.US,D,20110602,000000,15.4513,15.4781,15.3645,15.4691,27535.391002972,0
+SMB.US,D,20110603,000000,15.4871,15.4971,15.4153,15.4781,89912.524119971,0
+SMB.US,D,20110606,000000,15.4781,15.4871,15.4413,15.4871,9826.3355661499,0
+SMB.US,D,20110607,000000,15.4841,15.4941,15.4483,15.4751,54860.282111128,0
+SMB.US,D,20110608,000000,15.4841,15.4941,15.4303,15.4841,29489.030502965,0
+SMB.US,D,20110609,000000,15.4841,15.4841,15.4303,15.4573,10206.237757272,0
+SMB.US,D,20110610,000000,15.4413,15.4781,15.4333,15.4691,17939.60294067,0
+SMB.US,D,20110613,000000,15.5051,15.5281,15.4601,15.4691,39327.394634533,0
+SMB.US,D,20110614,000000,15.5051,15.5051,15.4601,15.4781,29077.052137394,0
+SMB.US,D,20110615,000000,15.4513,15.4971,15.4513,15.4871,29438.911480389,0
+SMB.US,D,20110616,000000,15.4543,15.4901,15.4543,15.4721,16029.065800092,0
+SMB.US,D,20110617,000000,15.4841,15.4841,15.4573,15.4841,39234.173252543,0
+SMB.US,D,20110620,000000,15.4971,15.4971,15.4781,15.4871,22075.424683598,0
+SMB.US,D,20110621,000000,15.5051,15.5051,15.4781,15.4971,78978.558154903,0
+SMB.US,D,20110622,000000,15.4871,15.4971,15.4513,15.4971,21635.379665386,0
+SMB.US,D,20110623,000000,15.4483,15.4941,15.4483,15.4941,62043.340426646,0
+SMB.US,D,20110624,000000,15.4841,15.4841,15.4661,15.4841,14332.035695686,0
+SMB.US,D,20110627,000000,15.4841,15.4841,15.4751,15.4841,19463.221226965,0
+SMB.US,D,20110628,000000,15.4661,15.4841,15.4483,15.4841,21451.94404276,0
+SMB.US,D,20110629,000000,15.4871,15.4871,15.4513,15.4601,24149.349837773,0
+SMB.US,D,20110630,000000,15.4911,15.4991,15.4543,15.4543,44839.484737384,0
+SMB.US,D,20110701,000000,15.4741,15.4931,15.4283,15.4651,42621.216798194,0
+SMB.US,D,20110705,000000,15.4831,15.4831,15.4203,15.4741,43915.289961093,0
+SMB.US,D,20110706,000000,15.4721,15.4811,15.4023,15.4543,43342.930723281,0
+SMB.US,D,20110707,000000,15.4373,15.4831,15.4113,15.4831,45218.384548056,0
+SMB.US,D,20110708,000000,15.4563,15.4931,15.3773,15.4931,36416.481803348,0
+SMB.US,D,20110711,000000,15.4661,15.4941,15.4113,15.4941,15603.054108201,0
+SMB.US,D,20110712,000000,15.4563,15.5151,15.4203,15.5101,15841.62065566,0
+SMB.US,D,20110713,000000,15.5101,15.5331,15.4483,15.4751,32564.333728197,0
+SMB.US,D,20110714,000000,15.4941,15.5709,15.4841,15.5709,45275.520233791,0
+SMB.US,D,20110715,000000,15.5241,15.5411,15.4931,15.5151,25982.703683584,0
+SMB.US,D,20110718,000000,15.5101,15.542,15.5021,15.542,8262.6220617947,0
+SMB.US,D,20110719,000000,15.5391,15.5489,15.5131,15.5391,16351.832305478,0
+SMB.US,D,20110720,000000,15.542,15.5519,15.5161,15.5251,31399.567643542,0
+SMB.US,D,20110721,000000,15.5519,15.5519,15.5161,15.5331,26692.389043252,0
+SMB.US,D,20110722,000000,15.5411,15.5509,15.4831,15.5241,14299.959521238,0
+SMB.US,D,20110725,000000,15.5331,15.5331,15.4941,15.5101,9687.00468339,0
+SMB.US,D,20110726,000000,15.5131,15.5679,15.4721,15.4721,37406.83368944,0
+SMB.US,D,20110727,000000,15.5251,15.542,15.4941,15.5101,17537.648379614,0
+SMB.US,D,20110728,000000,15.5091,15.5391,15.4811,15.4991,16368.872773154,0
+SMB.US,D,20110729,000000,15.5331,15.7495,15.4293,15.5161,74429.755665952,0
+SMB.US,D,20110801,000000,15.5011,15.5151,15.4651,15.5011,6262.8730610328,0
+SMB.US,D,20110802,000000,15.5191,15.6268,15.4871,15.5061,27654.674276702,0
+SMB.US,D,20110803,000000,15.6049,15.6049,15.5101,15.5151,25681.989548131,0
+SMB.US,D,20110804,000000,15.5489,15.5939,15.4991,15.5589,8210.4982783162,0
+SMB.US,D,20110805,000000,15.5889,15.6577,15.5321,15.5609,21004.882361386,0
+SMB.US,D,20110808,000000,15.5609,15.6477,15.4283,15.5949,33530.628483452,0
+SMB.US,D,20110809,000000,15.5799,15.5889,15.4113,15.4831,31451.691427021,0
+SMB.US,D,20110810,000000,15.5799,15.6757,15.4113,15.5609,116743.24166553,0
+SMB.US,D,20110811,000000,15.6947,15.6947,15.5011,15.5151,25507.575349569,0
+SMB.US,D,20110812,000000,15.6317,15.6847,15.5889,15.6847,17990.724343696,0
+SMB.US,D,20110815,000000,15.6477,15.6477,15.3685,15.5101,25093.592223094,0
+SMB.US,D,20110816,000000,15.5321,15.6577,15.5101,15.5949,14368.12139194,0
+SMB.US,D,20110817,000000,15.5411,15.6757,15.5151,15.5411,33274.019087865,0
+SMB.US,D,20110818,000000,15.5949,15.7665,15.5799,15.5889,48826.954173491,0
+SMB.US,D,20110819,000000,15.5679,15.7385,15.5679,15.7185,19400.071258519,0
+SMB.US,D,20110822,000000,15.6847,15.7205,15.6219,15.7027,35427.132297708,0
+SMB.US,D,20110823,000000,15.6477,15.7305,15.5949,15.6757,19969.423354977,0
+SMB.US,D,20110824,000000,15.6847,15.7395,15.6657,15.7305,14550.554634115,0
+SMB.US,D,20110825,000000,15.6757,15.7305,15.6757,15.7305,21099.106123828,0
+SMB.US,D,20110826,000000,15.6029,15.7645,15.5939,15.7465,153345.16385241,0
+SMB.US,D,20110829,000000,15.8113,15.8113,15.6757,15.7485,28245.076362641,0
+SMB.US,D,20110830,000000,15.6847,15.7665,15.6577,15.6847,31298.32721794,0
+SMB.US,D,20110831,000000,16.0747,16.0747,15.6747,15.7475,43370.997375923,0
+SMB.US,D,20110901,000000,15.7465,15.7815,15.6737,15.7285,103861.65048318,0
+SMB.US,D,20110902,000000,15.8014,15.8014,15.6567,15.6567,46683.864768162,0
+SMB.US,D,20110906,000000,15.7355,15.7705,15.6807,15.7435,15280.287602814,0
+SMB.US,D,20110907,000000,15.7355,15.7885,15.7067,15.7525,37195.331414172,0
+SMB.US,D,20110908,000000,15.7435,15.7885,15.6997,15.7355,44950.748967502,0
+SMB.US,D,20110909,000000,15.7815,15.7815,15.6377,15.6557,44908.648988539,0
+SMB.US,D,20110912,000000,15.6457,15.7465,15.6457,15.7385,51119.398266093,0
+SMB.US,D,20110913,000000,15.6457,15.7465,15.6377,15.7385,17937.598179767,0
+SMB.US,D,20110914,000000,15.7385,15.7465,15.6737,15.7465,104735.7262369,0
+SMB.US,D,20110915,000000,15.6737,15.7385,15.6029,15.6129,110681.84707526,0
+SMB.US,D,20110916,000000,15.6607,15.7255,15.6268,15.6807,58446.799366629,0
+SMB.US,D,20110919,000000,15.7185,15.7285,15.6737,15.6737,39888.727687378,0
+SMB.US,D,20110920,000000,15.7285,15.7385,15.6737,15.6927,43693.763881309,0
+SMB.US,D,20110921,000000,15.6837,15.7465,15.6837,15.7385,74992.091099249,0
+SMB.US,D,20110922,000000,15.7385,15.7465,15.6837,15.7465,43389.04022405,0
+SMB.US,D,20110923,000000,15.7355,15.7435,15.6997,15.7255,22747.01958611,0
+SMB.US,D,20110926,000000,15.7904,15.8103,15.7285,15.7815,38734.98778769,0
+SMB.US,D,20110927,000000,15.7815,15.7815,15.7017,15.7285,42231.290802557,0
+SMB.US,D,20110928,000000,15.6837,15.7017,15.6737,15.6837,49901.506017509,0
+SMB.US,D,20110929,000000,15.6737,15.7017,15.6737,15.6737,25551.680089435,0
+SMB.US,D,20110930,000000,15.6707,15.6997,15.6707,15.6997,37712.55972715,0
+SMB.US,D,20111003,000000,15.6997,15.6997,15.6707,15.6707,22495.422092782,0
+SMB.US,D,20111004,000000,15.6677,15.6967,15.5719,15.6877,49034.446926953,0
+SMB.US,D,20111005,000000,15.6497,15.6677,15.5819,15.6239,34482.889912386,0
+SMB.US,D,20111006,000000,15.5819,15.6407,15.5819,15.5969,118421.22654136,0
+SMB.US,D,20111007,000000,15.5919,15.5999,15.5459,15.5459,66159.114560546,0
+SMB.US,D,20111010,000000,15.5459,15.5849,15.5459,15.5849,20162.882782118,0
+SMB.US,D,20111011,000000,15.5849,15.5849,15.5121,15.5849,27681.738548893,0
+SMB.US,D,20111012,000000,15.5919,15.5919,15.5191,15.5549,10676.35418903,0
+SMB.US,D,20111013,000000,15.5849,15.6347,15.5121,15.5649,44087.699398752,0
+SMB.US,D,20111014,000000,15.7695,15.7695,15.5031,15.543,35954.384415202,0
+SMB.US,D,20111017,000000,15.5061,15.5749,15.4971,15.5549,10995.11117261,0
+SMB.US,D,20111018,000000,15.5849,15.6427,15.5459,15.5919,18923.940544052,0
+SMB.US,D,20111019,000000,15.5919,15.5919,15.5749,15.5919,16473.120340111,0
+SMB.US,D,20111020,000000,15.5919,15.5919,15.5649,15.5849,9111.6383042234,0
+SMB.US,D,20111021,000000,15.5719,15.6587,15.543,15.5519,83851.129529692,0
+SMB.US,D,20111024,000000,15.5849,15.5919,15.5459,15.5849,12794.38408307,0
+SMB.US,D,20111025,000000,15.5401,15.6039,15.5401,15.5589,33608.81415867,0
+SMB.US,D,20111026,000000,15.5549,15.5919,15.5361,15.5749,40198.463246894,0
+SMB.US,D,20111027,000000,15.5549,15.6268,15.5459,15.6189,49856.398897191,0
+SMB.US,D,20111028,000000,15.5719,15.6159,15.5719,15.6159,23485.773978873,0
+SMB.US,D,20111031,000000,15.5989,15.6347,15.5919,15.6258,30009.265957298,0
+SMB.US,D,20111101,000000,15.5879,15.7565,15.5589,15.6567,17427.386529948,0
+SMB.US,D,20111102,000000,15.6587,15.6587,15.6059,15.6497,32359.848116088,0
+SMB.US,D,20111103,000000,15.6467,15.6467,15.5939,15.6467,38514.464088358,0
+SMB.US,D,20111104,000000,15.6567,15.6567,15.6298,15.6567,15444.677996862,0
+SMB.US,D,20111107,000000,15.5969,15.6587,15.5819,15.6407,32695.645567344,0
+SMB.US,D,20111108,000000,15.6497,15.6777,15.6239,15.6497,18198.217097159,0
+SMB.US,D,20111109,000000,15.6209,15.6647,15.6039,15.6467,11436.158571274,0
+SMB.US,D,20111110,000000,15.6567,15.6647,15.5489,15.5489,133676.45463289,0
+SMB.US,D,20111111,000000,15.5519,15.6407,15.5519,15.5899,36265.12235517,0
+SMB.US,D,20111114,000000,15.5969,15.6327,15.5819,15.6059,31681.236550417,0
+SMB.US,D,20111115,000000,15.5719,15.6239,15.5719,15.5819,7423.6296238811,0
+SMB.US,D,20111116,000000,15.6239,15.6407,15.5899,15.5969,10016.787851936,0
+SMB.US,D,20111117,000000,15.6159,15.6327,15.5819,15.5969,30571.601390595,0
+SMB.US,D,20111118,000000,15.6129,15.6567,15.5939,15.6377,26250.339264136,0
+SMB.US,D,20111121,000000,15.6059,15.6327,15.5719,15.5819,58208.23281917,0
+SMB.US,D,20111122,000000,15.5969,15.6587,15.5819,15.6239,22337.045981443,0
+SMB.US,D,20111123,000000,15.6327,15.6587,15.5899,15.6587,12563.836579223,0
+SMB.US,D,20111125,000000,15.5789,15.6467,15.5789,15.6377,5387.7949268648,0
+SMB.US,D,20111128,000000,15.5899,15.6407,15.5819,15.6327,8407.9672272636,0
+SMB.US,D,20111129,000000,15.6327,15.6587,15.5819,15.6497,18029.817181306,0
+SMB.US,D,20111130,000000,15.6327,15.6787,15.5899,15.6687,18872.819141025,0
+SMB.US,D,20111201,000000,15.6129,15.6647,15.6129,15.6567,50790.617477998,0
+SMB.US,D,20111202,000000,15.6847,15.6847,15.6209,15.6847,19960.401930913,0
+SMB.US,D,20111205,000000,15.6647,15.6847,15.6209,15.6847,19692.76635036,0
+SMB.US,D,20111206,000000,15.6189,15.6707,15.6189,15.6268,37081.060042699,0
+SMB.US,D,20111207,000000,15.6937,15.7295,15.6467,15.7295,21222.398919364,0
+SMB.US,D,20111208,000000,15.7295,15.7665,15.6937,15.7027,59845.120096485,0
+SMB.US,D,20111209,000000,15.7395,15.7395,15.6847,15.7395,4087.7074812567,0
+SMB.US,D,20111212,000000,15.6847,15.7395,15.6567,15.7395,28421.495322107,0
+SMB.US,D,20111213,000000,15.6747,15.7395,15.6747,15.7295,22518.476843166,0
+SMB.US,D,20111214,000000,15.6937,15.7565,15.6747,15.7395,40583.377340275,0
+SMB.US,D,20111215,000000,15.7475,15.7475,15.7027,15.7475,27069.28409302,0
+SMB.US,D,20111216,000000,15.6937,15.7475,15.6747,15.6847,18911.911978634,0
+SMB.US,D,20111219,000000,15.6847,15.7395,15.6847,15.7295,16796.889225949,0
+SMB.US,D,20111220,000000,15.6847,15.7565,15.6847,15.7565,41413.348354125,0
+SMB.US,D,20111221,000000,15.7395,15.7565,15.7027,15.7565,20833.475304178,0
+SMB.US,D,20111222,000000,15.7106,15.7665,15.7106,15.7665,27190.572127653,0
+SMB.US,D,20111223,000000,15.7665,15.7665,15.7195,15.7665,22893.367132031,0
+SMB.US,D,20111227,000000,15.7565,15.7665,15.7395,15.7665,38373.128444696,0
+SMB.US,D,20111228,000000,15.7475,15.7835,15.7106,15.7395,32665.574153799,0
+SMB.US,D,20111229,000000,15.7565,15.7835,15.7295,15.7745,28615.957129699,0
+SMB.US,D,20111230,000000,15.8063,15.8063,15.7505,15.7974,63658.175334029,0
+SMB.US,D,20120103,000000,15.7835,15.7835,15.7565,15.7835,16580.375048423,0
+SMB.US,D,20120104,000000,15.7924,15.7924,15.7395,15.7924,26764.560435762,0
+SMB.US,D,20120105,000000,15.8014,15.8113,15.7745,15.7745,21340.679812642,0
+SMB.US,D,20120106,000000,15.7924,15.8113,15.7665,15.8113,60409.460290686,0
+SMB.US,D,20120109,000000,15.8113,15.8303,15.7924,15.8113,30295.94676643,0
+SMB.US,D,20120110,000000,15.8014,15.8643,15.7745,15.8303,75977.431083083,0
+SMB.US,D,20120111,000000,15.8083,15.8353,15.7885,15.7984,71811.537926609,0
+SMB.US,D,20120112,000000,15.8353,15.8443,15.7984,15.8353,34142.080558873,0
+SMB.US,D,20120113,000000,15.8353,15.8543,15.8183,15.8543,27618.588580447,0
+SMB.US,D,20120117,000000,15.8593,15.8832,15.8123,15.8832,59931.324815315,0
+SMB.US,D,20120118,000000,15.8113,15.8822,15.8113,15.8722,81483.506903226,0
+SMB.US,D,20120119,000000,15.8583,15.8822,15.8383,15.8643,102131.54182387,0
+SMB.US,D,20120120,000000,15.8443,15.8623,15.8263,15.8543,42587.135862843,0
+SMB.US,D,20120123,000000,17.0704,17.0704,15.8213,15.8583,42596.157286906,0
+SMB.US,D,20120124,000000,15.8113,15.9001,15.8113,15.8722,63073.787530798,0
+SMB.US,D,20120125,000000,15.8722,15.9101,15.8303,15.8583,77992.215790618,0
+SMB.US,D,20120126,000000,15.8722,15.8822,15.8303,15.8822,18768.571574068,0
+SMB.US,D,20120127,000000,15.9061,15.9061,15.8543,15.8623,38950.499584765,0
+SMB.US,D,20120130,000000,15.9061,15.9061,15.8443,15.8971,50985.079285591,0
+SMB.US,D,20120131,000000,15.9061,15.9061,15.8693,15.8782,55790.491170128,0
+SMB.US,D,20120201,000000,15.8971,15.9261,15.8872,15.8872,27794.005159461,0
+SMB.US,D,20120202,000000,15.8782,15.9261,15.8443,15.9161,74470.853264464,0
+SMB.US,D,20120203,000000,15.9161,17.4016,15.8623,15.8623,59979.439076988,0
+SMB.US,D,20120206,000000,15.9061,15.9351,15.8693,15.9161,37645.4002369,0
+SMB.US,D,20120207,000000,15.9301,15.9301,15.8593,15.8593,37767.690651983,0
+SMB.US,D,20120208,000000,15.9111,15.9301,15.8493,15.9301,64541.272511808,0
+SMB.US,D,20120209,000000,15.9111,15.9301,15.8832,15.9301,24150.352218224,0
+SMB.US,D,20120210,000000,15.9351,15.9351,15.8872,15.9351,34847.756396736,0
+SMB.US,D,20120213,000000,15.9161,15.9351,15.9161,15.9351,61972.171414589,0
+SMB.US,D,20120214,000000,15.9061,15.9441,15.9061,15.9441,96789.85639778,0
+SMB.US,D,20120215,000000,15.9441,15.9441,15.8872,15.9351,72897.115955593,0
+SMB.US,D,20120216,000000,15.8971,15.9441,15.8693,15.9441,72931.196890945,0
+SMB.US,D,20120217,000000,15.9161,15.9541,15.8971,15.9161,34057.880600947,0
+SMB.US,D,20120221,000000,15.9541,15.9541,15.9061,15.9541,49455.446716587,0
+SMB.US,D,20120222,000000,15.9441,15.963,15.9261,15.963,48544.282886165,0
+SMB.US,D,20120223,000000,15.963,15.963,15.9441,15.963,38059.383363373,0
+SMB.US,D,20120224,000000,15.959,15.959,15.8832,15.959,50915.915034437,0
+SMB.US,D,20120227,000000,15.963,15.963,15.9061,15.9541,14515.471318313,0
+SMB.US,D,20120228,000000,15.9541,22.8037,15.9161,15.9541,133025.90971986,0
+SMB.US,D,20120229,000000,15.9849,16.0747,15.9191,15.9471,85783.719040203,0
+SMB.US,D,20120301,000000,15.9491,15.959,15.9211,15.9491,40194.453725088,0
+SMB.US,D,20120302,000000,15.8971,15.955,15.8971,15.9071,29541.154286443,0
+SMB.US,D,20120305,000000,15.9491,15.959,15.9111,15.9211,40791.872474188,0
+SMB.US,D,20120306,000000,15.9071,15.9829,15.9071,15.9261,146683.34337168,0
+SMB.US,D,20120307,000000,15.9451,15.9451,15.9071,15.9071,42429.762131955,0
+SMB.US,D,20120308,000000,15.9361,15.9361,15.8553,15.9261,58102.982871762,0
+SMB.US,D,20120309,000000,15.9211,15.9301,15.8911,15.9111,20378.394579193,0
+SMB.US,D,20120312,000000,15.9211,15.9301,15.9111,15.9111,42736.490550117,0
+SMB.US,D,20120313,000000,15.9391,15.9391,15.9111,15.9301,50647.277073433,0
+SMB.US,D,20120314,000000,15.9111,16.1037,15.8732,15.8911,81724.078211588,0
+SMB.US,D,20120315,000000,15.8732,15.9011,15.8313,15.8313,66125.033625193,0
+SMB.US,D,20120316,000000,15.8593,15.8832,15.8123,15.8493,49140.699254813,0
+SMB.US,D,20120319,000000,15.8393,15.8832,15.8223,15.8223,26944.988917033,0
+SMB.US,D,20120320,000000,15.8653,15.8832,15.8313,15.8593,29912.035053502,0
+SMB.US,D,20120321,000000,15.8223,15.8593,15.8023,15.8593,19205.609450926,0
+SMB.US,D,20120322,000000,15.8493,15.8653,15.8023,15.8313,35181.549087088,0
+SMB.US,D,20120323,000000,15.8623,15.8693,15.7885,15.7984,42089.955158894,0
+SMB.US,D,20120326,000000,15.8493,15.8593,15.8023,15.8593,26257.355927297,0
+SMB.US,D,20120327,000000,15.8493,15.8653,15.8313,15.8653,19630.618762366,0
+SMB.US,D,20120328,000000,15.8653,15.8832,15.8393,15.8832,18785.612041744,0
+SMB.US,D,20120329,000000,15.8911,15.9011,15.8393,15.8393,60185.929449998,0
+SMB.US,D,20120330,000000,15.8613,15.8971,15.8533,15.8693,75218.62908129,0
+SMB.US,D,20120402,000000,15.8693,15.8693,15.8353,15.8693,27519.352915748,0
+SMB.US,D,20120403,000000,15.8732,15.9391,15.8653,15.9391,93500.043755924,0
+SMB.US,D,20120404,000000,15.9111,15.9111,15.8493,15.8653,44188.939824355,0
+SMB.US,D,20120405,000000,15.8921,15.8921,15.8732,15.8832,45104.113176584,0
+SMB.US,D,20120409,000000,15.8553,15.9171,15.8553,15.9171,67840.106577727,0
+SMB.US,D,20120410,000000,15.8693,15.9361,15.8623,15.9361,41439.410245864,0
+SMB.US,D,20120411,000000,15.8971,15.9261,15.8881,15.9171,15716.323099221,0
+SMB.US,D,20120412,000000,15.9361,15.9361,15.8971,15.9071,38860.285344129,0
+SMB.US,D,20120413,000000,15.9361,16.0009,15.9261,16.0009,49561.699044447,0
+SMB.US,D,20120416,000000,15.9261,15.9361,15.8453,15.8881,53446.925674499,0
+SMB.US,D,20120417,000000,15.9251,15.9351,15.8613,15.9061,51682.736079842,0
+SMB.US,D,20120418,000000,15.9261,15.9361,15.8792,15.8971,26290.434482197,0
+SMB.US,D,20120419,000000,15.9171,15.9451,15.9171,15.9361,21846.881940655,0
+SMB.US,D,20120420,000000,15.9391,15.9491,15.8832,15.8832,99296.809907006,0
+SMB.US,D,20120423,000000,15.9361,15.9361,15.8881,15.9071,59537.389297872,0
+SMB.US,D,20120424,000000,15.9361,15.9451,15.9171,15.9261,41795.25530615,0
+SMB.US,D,20120425,000000,15.9361,15.9361,15.8881,15.8881,43077.299903631,0
+SMB.US,D,20120426,000000,15.8971,15.9361,15.8971,15.9361,31050.739246417,0
+SMB.US,D,20120427,000000,15.9391,15.9491,15.9311,15.9491,44931.703738924,0
+SMB.US,D,20120430,000000,15.963,15.963,15.9251,15.9441,66339.543041817,0
+SMB.US,D,20120501,000000,15.9061,15.9441,15.9061,15.9151,48097.221204791,0
+SMB.US,D,20120502,000000,15.9391,15.9391,15.9211,15.9391,47982.949833319,0
+SMB.US,D,20120503,000000,15.9441,15.9441,15.8862,15.8862,40382.901249973,0
+SMB.US,D,20120504,000000,15.9211,15.9491,15.9111,15.9391,56423.995615483,0
+SMB.US,D,20120507,000000,15.9391,15.9491,15.9111,15.9391,71055.743066171,0
+SMB.US,D,20120508,000000,15.9311,15.968,15.9311,15.959,68502.680056175,0
+SMB.US,D,20120509,000000,15.9531,15.963,15.9351,15.9531,144709.65626265,0
+SMB.US,D,20120510,000000,15.963,15.963,15.8961,15.9441,50997.107851009,0
+SMB.US,D,20120511,000000,15.9391,15.968,15.9391,15.959,65285.038806829,0
+SMB.US,D,20120514,000000,15.9391,15.968,15.9111,15.9311,60076.669980784,0
+SMB.US,D,20120515,000000,15.9869,15.9869,15.9391,15.9769,26441.793930375,0
+SMB.US,D,20120516,000000,15.9491,15.9769,15.9211,15.9769,50124.034477744,0
+SMB.US,D,20120517,000000,15.9491,15.959,15.9111,15.9211,24293.69262279,0
+SMB.US,D,20120518,000000,15.8921,15.959,15.8921,15.959,19414.10458484,0
+SMB.US,D,20120521,000000,15.9211,15.968,15.9011,15.959,140143.81330603,0
+SMB.US,D,20120522,000000,15.9311,15.968,15.8921,15.8921,81815.294832676,0
+SMB.US,D,20120523,000000,15.9491,15.9491,15.8921,15.9491,68256.094465103,0
+SMB.US,D,20120524,000000,15.9391,15.9769,15.9111,15.9491,58908.896754775,0
+SMB.US,D,20120525,000000,15.9441,15.9999,15.9441,15.972,53241.437681939,0
+SMB.US,D,20120529,000000,15.968,15.968,15.9491,15.959,42675.345342575,0
+SMB.US,D,20120530,000000,15.968,15.968,15.9311,15.968,43788.990024203,0
+SMB.US,D,20120531,000000,15.9441,15.9919,15.9441,15.9919,14140.581029448,0
+SMB.US,D,20120601,000000,15.9441,15.9819,15.9441,15.9819,389213.30313626,0
+SMB.US,D,20120604,000000,15.9909,15.9909,15.9531,15.972,118324.99801802,0
+SMB.US,D,20120605,000000,15.957,16.0029,15.957,15.9749,100386.3974578,0
+SMB.US,D,20120606,000000,15.9849,15.9849,15.9191,15.9471,102759.03198652,0
+SMB.US,D,20120607,000000,15.9749,15.9749,15.8891,15.8891,46473.364873345,0
+SMB.US,D,20120608,000000,15.8961,16.9167,15.8961,15.9441,48792.87323814,0
+SMB.US,D,20120611,000000,15.8961,15.972,15.8961,15.972,46538.519602693,0
+SMB.US,D,20120612,000000,15.972,15.972,15.9061,15.963,18824.704879353,0
+SMB.US,D,20120613,000000,15.9531,15.963,15.8862,15.8862,86555.551987865,0
+SMB.US,D,20120614,000000,15.9251,15.9351,15.8961,15.8961,15486.777975825,0
+SMB.US,D,20120615,000000,15.9091,15.9749,15.8812,15.966,76455.566558453,0
+SMB.US,D,20120618,000000,15.9351,15.972,15.9351,15.972,91962.392143308,0
+SMB.US,D,20120619,000000,15.963,15.972,15.9441,15.963,38412.221282305,0
+SMB.US,D,20120620,000000,15.9531,15.963,15.9351,15.963,25644.901471425,0
+SMB.US,D,20120621,000000,15.972,15.972,15.9531,15.963,66425.747760646,0
+SMB.US,D,20120622,000000,15.9371,15.966,15.9371,15.966,30102.487339289,0
+SMB.US,D,20120625,000000,15.963,15.972,15.9531,15.963,101303.57557093,0
+SMB.US,D,20120626,000000,16.0289,16.0289,15.963,15.9819,79302.327040741,0
+SMB.US,D,20120627,000000,15.9819,15.9819,15.8862,15.963,47454.695335374,0
+SMB.US,D,20120628,000000,15.957,15.9749,15.9091,15.9749,27840.114660231,0
+SMB.US,D,20120629,000000,15.9361,16.1107,15.9261,15.9541,41022.419978036,0
+SMB.US,D,20120702,000000,15.9091,15.9749,15.9091,15.9281,40249.584649922,0
+SMB.US,D,20120703,000000,15.96,15.9779,15.9321,15.9779,9172.7835117655,0
+SMB.US,D,20120705,000000,15.9879,15.9879,15.9121,15.9121,97258.970449086,0
+SMB.US,D,20120706,000000,15.9281,15.9749,15.9281,15.966,28286.173961153,0
+SMB.US,D,20120709,000000,15.966,15.9949,15.9091,15.9849,68423.492000506,0
+SMB.US,D,20120710,000000,15.9849,16.0029,15.957,16.0029,53118.144886404,0
+SMB.US,D,20120711,000000,16.0029,16.0129,15.966,16.0029,44198.96362887,0
+SMB.US,D,20120712,000000,15.9949,16.0129,15.9949,16.0129,29497.049546577,0
+SMB.US,D,20120713,000000,16.0069,16.0159,15.96,16.0069,62419.233095963,0
+SMB.US,D,20120716,000000,16.0229,16.0309,15.9849,16.0229,38938.471019347,0
+SMB.US,D,20120717,000000,16.0289,16.0289,16.0089,16.0289,32612.447989869,0
+SMB.US,D,20120718,000000,16.0089,16.0189,16.0089,16.0189,35537.394147374,0
+SMB.US,D,20120719,000000,16.0309,16.0309,15.966,16.0229,47648.154762515,0
+SMB.US,D,20120720,000000,16.0159,16.0259,15.9979,16.0259,10872.820757526,0
+SMB.US,D,20120723,000000,16.0229,16.0229,15.9749,15.9749,31910.781673812,0
+SMB.US,D,20120724,000000,15.9989,16.0359,15.9989,16.0359,9844.3784142771,0
+SMB.US,D,20120725,000000,16.0309,16.0587,16.0029,16.0488,103141.941319,0
+SMB.US,D,20120726,000000,16.0587,16.0667,16.0129,16.0587,13604.30748789,0
+SMB.US,D,20120727,000000,16.0787,16.0787,16.0159,16.0259,65231.912642899,0
+SMB.US,D,20120730,000000,16.0129,16.0587,16.0129,16.0488,20582.880191301,0
+SMB.US,D,20120731,000000,16.0657,16.0837,16.0299,16.0737,100216.99516149,0
+SMB.US,D,20120801,000000,16.0687,16.0687,16.0438,16.0687,98327.508010395,0
+SMB.US,D,20120802,000000,16.0717,16.0717,15.9989,15.9989,72473.109024605,0
+SMB.US,D,20120803,000000,16.0528,16.0687,16.0159,16.0687,38957.516247926,0
+SMB.US,D,20120806,000000,16.0627,16.0687,16.0259,16.0528,45409.839214294,0
+SMB.US,D,20120807,000000,16.0647,16.0647,16.0289,16.0548,65453.438722682,0
+SMB.US,D,20120808,000000,16.0627,16.0787,16.0339,16.0787,74146.081998175,0
+SMB.US,D,20120809,000000,16.0627,16.0627,16.0159,16.0438,24373.883058911,0
+SMB.US,D,20120810,000000,16.0528,16.0627,16.0159,16.0159,13684.497924011,0
+SMB.US,D,20120813,000000,16.0687,16.0687,16.0339,16.0528,146015.75799098,0
+SMB.US,D,20120814,000000,16.0528,16.0627,16.0438,16.0627,49431.389585751,0
+SMB.US,D,20120815,000000,16.0528,16.0627,16.0339,16.0528,46970.545577294,0
+SMB.US,D,20120816,000000,16.0627,16.0627,16.0339,16.0627,31678.229409062,0
+SMB.US,D,20120817,000000,16.0548,16.0548,16.0359,16.0548,12525.746122066,0
+SMB.US,D,20120820,000000,16.0627,16.0627,16.0339,16.0528,50846.750783283,0
+SMB.US,D,20120821,000000,16.0528,16.0528,16.0159,16.0259,41601.795879008,0
+SMB.US,D,20120822,000000,16.0627,16.0887,16.0259,16.0627,81269.999867055,0
+SMB.US,D,20120823,000000,16.1615,16.1615,16.0438,16.0438,29397.813881877,0
+SMB.US,D,20120824,000000,16.0807,16.0807,16.0359,16.0548,40110.253767162,0
+SMB.US,D,20120827,000000,16.0339,16.0687,16.0259,16.0687,50142.077325871,0
+SMB.US,D,20120828,000000,16.0687,16.0787,16.0528,16.0787,24326.771177689,0
+SMB.US,D,20120829,000000,16.0717,16.0897,16.0717,16.0897,78842.234413498,0
+SMB.US,D,20120830,000000,16.0807,16.0897,16.0647,16.0717,57745.133050572,0
+SMB.US,D,20120831,000000,16.0737,16.0837,16.0657,16.0737,69448.9272024,0
+SMB.US,D,20120904,000000,16.0727,16.0907,16.0299,16.0907,133193.30725526,0
+SMB.US,D,20120905,000000,16.0827,16.0907,16.0558,16.0827,47842.616570108,0
+SMB.US,D,20120906,000000,16.0199,16.0907,16.0099,16.0827,60102.731872523,0
+SMB.US,D,20120907,000000,16.0807,16.0807,16.0359,16.0807,212343.27246737,0
+SMB.US,D,20120910,000000,16.0458,16.0897,16.0458,16.0458,90160.112091494,0
+SMB.US,D,20120911,000000,16.0717,16.0897,16.0548,16.0897,61423.869307613,0
+SMB.US,D,20120912,000000,16.0807,16.0807,16.0647,16.0647,39042.718586304,0
+SMB.US,D,20120913,000000,16.0807,16.0807,16.0647,16.0647,77601.287414529,0
+SMB.US,D,20120914,000000,16.0647,16.0727,16.0468,16.0558,53130.173451822,0
+SMB.US,D,20120917,000000,16.0548,16.0647,16.0458,16.0647,86228.775960673,0
+SMB.US,D,20120918,000000,16.0548,16.0807,16.0548,16.0717,48429.009134241,0
+SMB.US,D,20120919,000000,16.0458,16.0897,16.0458,16.0717,65609.810073118,0
+SMB.US,D,20120920,000000,16.0807,16.0897,16.0548,16.0548,66674.338112621,0
+SMB.US,D,20120921,000000,16.0827,16.1007,16.0558,16.0558,80408.955059207,0
+SMB.US,D,20120924,000000,16.0717,16.0897,16.0548,16.0647,22217.762707713,0
+SMB.US,D,20120925,000000,16.0717,16.0997,16.0647,16.0807,44093.713681461,0
+SMB.US,D,20120926,000000,16.1107,16.1286,16.0837,16.1196,77681.47785065,0
+SMB.US,D,20120927,000000,16.1196,16.1196,16.0837,16.1196,36809.414940341,0
+SMB.US,D,20120928,000000,16.1276,16.1376,16.1017,16.1276,54865.294013385,0
+SMB.US,D,20121001,000000,16.1376,16.1376,16.1007,16.1276,40555.310687632,0
+SMB.US,D,20121002,000000,16.1475,16.1475,16.0917,16.1286,158737.97068153,0
+SMB.US,D,20121003,000000,16.1017,16.1286,16.1017,16.1286,57944.606760423,0
+SMB.US,D,20121004,000000,16.1386,16.1386,16.1107,16.1286,54069.403934887,0
+SMB.US,D,20121005,000000,16.1376,16.1376,16.1187,16.1276,20817.437216954,0
+SMB.US,D,20121008,000000,16.1376,16.1376,16.1187,16.1187,26123.036946795,0
+SMB.US,D,20121009,000000,16.1376,16.1376,16.1097,16.1097,84375.374505832,0
+SMB.US,D,20121010,000000,16.1097,16.1276,16.1007,16.1097,47528.871488786,0
+SMB.US,D,20121011,000000,16.1097,16.1376,16.1007,16.1376,148277.12828958,0
+SMB.US,D,20121012,000000,16.1276,16.1376,16.1097,16.1276,29328.649630723,0
+SMB.US,D,20121015,000000,16.1276,16.1376,16.0907,16.1276,58085.942404085,0
+SMB.US,D,20121016,000000,16.1097,16.1376,16.1097,16.1097,106471.84917892,0
+SMB.US,D,20121017,000000,16.1276,16.1276,16.1097,16.1187,111348.43007551,0
+SMB.US,D,20121018,000000,16.1097,16.1276,16.0827,16.1187,40731.729647098,0
+SMB.US,D,20121019,000000,16.1107,16.1196,16.0568,16.0837,36684.117383902,0
+SMB.US,D,20121022,000000,16.1007,16.1276,16.0827,16.1187,125913.01803594,0
+SMB.US,D,20121023,000000,16.1196,16.1286,16.1017,16.1196,76798.38067287,0
+SMB.US,D,20121024,000000,16.1276,16.1276,16.0907,16.1007,55742.376908456,0
+SMB.US,D,20121025,000000,16.1187,16.1187,16.0727,16.0827,51630.612296363,0
+SMB.US,D,20121026,000000,16.0917,16.1017,16.0657,16.0837,31232.17010814,0
+SMB.US,D,20121031,000000,16.1187,16.1187,16.0917,16.1097,73351.194300128,0
+SMB.US,D,20121101,000000,16.0837,16.1196,16.0837,16.1196,43279.780754836,0
+SMB.US,D,20121102,000000,16.1196,16.1196,16.0837,16.0917,28600.921422927,0
+SMB.US,D,20121105,000000,16.1017,16.1196,16.1017,16.1107,30803.151274894,0
+SMB.US,D,20121106,000000,16.1196,16.1286,16.1017,16.1286,65727.088585945,0
+SMB.US,D,20121107,000000,16.1386,16.1485,16.1107,16.1286,93690.496041711,0
+SMB.US,D,20121108,000000,16.1286,16.1386,16.0837,16.1107,21923.06285497,0
+SMB.US,D,20121109,000000,16.0478,16.1286,16.0478,16.0737,81035.442841401,0
+SMB.US,D,20121112,000000,16.1107,16.1107,16.0657,16.1107,23672.216742854,0
+SMB.US,D,20121113,000000,16.0837,16.1196,16.0657,16.0657,104257.59076153,0
+SMB.US,D,20121114,000000,16.0737,16.1107,16.0378,16.0568,74304.458109513,0
+SMB.US,D,20121115,000000,16.0478,16.1107,16.0378,16.0657,19996.487627167,0
+SMB.US,D,20121116,000000,16.0737,16.0837,16.0388,16.0837,36641.015024486,0
+SMB.US,D,20121119,000000,16.0299,16.1286,16.0299,16.1196,67884.211317593,0
+SMB.US,D,20121120,000000,16.0837,16.1286,16.0737,16.1286,43751.901947496,0
+SMB.US,D,20121121,000000,16.0737,16.1286,16.0737,16.1196,82580.111117177,0
+SMB.US,D,20121123,000000,16.0837,16.1196,16.0837,16.1196,9279.0358396256,0
+SMB.US,D,20121126,000000,16.1286,16.1386,16.1107,16.1386,88600.408108945,0
+SMB.US,D,20121127,000000,16.1386,16.1475,16.1017,16.1286,53158.240104464,0
+SMB.US,D,20121128,000000,16.1386,16.1475,16.0568,16.1017,60643.014935887,0
+SMB.US,D,20121129,000000,16.1286,16.1286,16.0657,16.0657,57053.49053903,0
+SMB.US,D,20121130,000000,16.1187,16.1376,16.1107,16.1376,72743.751746513,0
+SMB.US,D,20121203,000000,16.1386,16.1485,16.1196,16.1386,23528.876338287,0
+SMB.US,D,20121204,000000,16.1017,16.1485,16.1017,16.1485,46332.029229683,0
+SMB.US,D,20121205,000000,16.1765,16.1765,16.1017,16.1017,98161.112855444,0
+SMB.US,D,20121206,000000,16.1107,16.1485,16.1107,16.1485,28541.780976288,0
+SMB.US,D,20121207,000000,16.1386,16.1575,16.0657,16.0927,301008.83530567,0
+SMB.US,D,20121210,000000,16.0657,16.1196,16.0578,16.0657,289123.61029211,0
+SMB.US,D,20121211,000000,16.0657,16.1107,16.0578,16.1107,66917.916562338,0
+SMB.US,D,20121212,000000,16.0927,16.1196,16.0488,16.1017,68245.068280137,0
+SMB.US,D,20121213,000000,16.0837,16.0837,16.0388,16.0837,55917.79348747,0
+SMB.US,D,20121214,000000,16.0388,16.0927,16.0019,16.0109,59716.815398692,0
+SMB.US,D,20121217,000000,16.0299,16.0488,16.0109,16.0209,72442.035230608,0
+SMB.US,D,20121218,000000,16.0109,16.0209,15.8343,15.9161,179054.21767273,0
+SMB.US,D,20121219,000000,15.9451,16.0209,15.9261,15.9929,52951.749731453,0
+SMB.US,D,20121220,000000,15.9451,16.0388,15.9161,16.0109,109174.26687618,0
+SMB.US,D,20121221,000000,16.0109,16.0737,16.0109,16.0488,99100.343338509,0
+SMB.US,D,20121224,000000,16.0578,16.0657,16.0299,16.0578,17257.984233643,0
+SMB.US,D,20121226,000000,16.0388,16.0837,16.0388,16.0737,16709.682126667,0
+SMB.US,D,20121227,000000,16.0139,16.0867,16.0039,16.0408,146324.49117003,0
+SMB.US,D,20121228,000000,16.0408,16.0767,16.0139,16.0667,33172.778662263,0
+SMB.US,D,20121231,000000,16.0009,16.0747,16.0009,16.0209,79046.720025606,0
+SMB.US,D,20130102,000000,16.0498,16.0867,16.0408,16.0667,98637.243569912,0
+SMB.US,D,20130103,000000,16.0767,16.0767,16.0408,16.0667,68706.163287831,0
+SMB.US,D,20130104,000000,16.0498,16.0767,16.0319,16.0767,78365.101318579,0
+SMB.US,D,20130107,000000,16.0408,16.0867,16.0239,16.0867,68155.856419952,0
+SMB.US,D,20130108,000000,16.0867,16.1037,16.0408,16.0867,57307.092793263,0
+SMB.US,D,20130109,000000,16.0667,16.1316,16.0498,16.1216,125129.15652287,0
+SMB.US,D,20130110,000000,16.0867,16.1216,16.0667,16.1137,101314.6017559,0
+SMB.US,D,20130111,000000,16.0767,16.1316,16.0408,16.1316,24216.509328023,0
+SMB.US,D,20130114,000000,16.1037,16.1316,16.0957,16.1216,63415.599264763,0
+SMB.US,D,20130115,000000,16.1316,16.1416,16.0957,16.1416,30250.839646112,0
+SMB.US,D,20130116,000000,16.1505,16.1595,16.1316,16.1595,113936.5764013,0
+SMB.US,D,20130117,000000,16.1695,16.1695,16.0867,16.1316,240083.14908245,0
+SMB.US,D,20130118,000000,16.1416,16.1795,16.1037,16.1605,360967.22439317,0
+SMB.US,D,20130122,000000,16.1505,16.1595,16.1316,16.1416,210275.3615959,0
+SMB.US,D,20130123,000000,16.1495,16.1585,16.1206,16.1585,93751.641249253,0
+SMB.US,D,20130124,000000,16.1137,16.1595,16.1137,16.1316,94543.521805946,0
+SMB.US,D,20130125,000000,16.1037,16.1605,16.1037,16.1605,105169.7569724,0
+SMB.US,D,20130128,000000,16.1416,16.1515,16.1137,16.1416,145174.76079215,0
+SMB.US,D,20130129,000000,16.1037,16.1515,16.1037,16.1216,88543.272423209,0
+SMB.US,D,20130130,000000,16.1515,16.1515,16.1216,16.1416,43758.918610657,0
+SMB.US,D,20130131,000000,16.1406,16.1406,16.1206,16.1406,115389.02567554,0
+SMB.US,D,20130201,000000,16.1416,16.1515,16.1316,16.1416,71365.478625687,0
+SMB.US,D,20130204,000000,16.1316,16.1515,16.1037,16.1037,87703.277604844,0
+SMB.US,D,20130205,000000,16.1206,16.1306,16.1127,16.1306,58557.061216295,0
+SMB.US,D,20130206,000000,16.1306,16.1396,16.1127,16.1306,37111.131456244,0
+SMB.US,D,20130207,000000,16.1306,16.1396,16.1027,16.1127,39067.778097592,0
+SMB.US,D,20130208,000000,16.1396,16.1396,16.1127,16.1396,56380.893256068,0
+SMB.US,D,20130211,000000,16.1216,16.1416,16.1137,16.1416,82390.661211842,0
+SMB.US,D,20130212,000000,16.1416,16.1515,16.1216,16.1416,39841.615806158,0
+SMB.US,D,20130213,000000,16.1216,16.1515,16.1216,16.1416,81379.259336269,0
+SMB.US,D,20130214,000000,16.1216,16.1515,16.1216,16.1515,73578.73466262,0
+SMB.US,D,20130215,000000,16.1396,16.1585,16.1306,16.1495,75274.762386575,0
+SMB.US,D,20130219,000000,16.1515,16.1605,16.1216,16.1416,167333.38305323,0
+SMB.US,D,20130220,000000,16.1306,16.1585,16.1206,16.1396,156922.65968385,0
+SMB.US,D,20130221,000000,16.1216,16.1605,16.1216,16.1416,46002.246061136,0
+SMB.US,D,20130222,000000,16.1306,16.1585,16.1206,16.1495,42841.740497526,0
+SMB.US,D,20130225,000000,16.1216,16.1605,16.1216,16.1416,74280.400978677,0
+SMB.US,D,20130226,000000,16.1306,16.1685,16.1306,16.1685,53059.004439764,0
+SMB.US,D,20130227,000000,16.1585,16.1785,16.1396,16.1785,69123.153555659,0
+SMB.US,D,20130228,000000,16.1685,16.1785,16.1396,16.1396,34804.654037321,0
+SMB.US,D,20130301,000000,16.1945,16.1945,16.1495,16.1685,57440.409393313,0
+SMB.US,D,20130304,000000,16.1585,16.1845,16.1585,16.1685,33124.664400591,0
+SMB.US,D,20130305,000000,16.1685,16.1845,16.1685,16.1785,43968.416125023,0
+SMB.US,D,20130306,000000,16.1685,16.1845,16.1685,16.1785,69604.296172384,0
+SMB.US,D,20130307,000000,16.1595,16.1845,16.1595,16.1785,51729.847961063,0
+SMB.US,D,20130308,000000,16.1595,16.1945,16.1206,16.1206,248068.11175917,0
+SMB.US,D,20130311,000000,16.1306,16.1585,16.1306,16.1495,101753.64439366,0
+SMB.US,D,20130312,000000,16.1396,16.1585,16.1306,16.1495,115013.13300622,0
+SMB.US,D,20130313,000000,16.1396,16.1495,16.1206,16.1495,151437.63385318,0
+SMB.US,D,20130314,000000,16.1495,16.1685,16.1127,16.1495,239810.50159964,0
+SMB.US,D,20130315,000000,16.1505,16.1505,16.1206,16.1406,147707.77619312,0
+SMB.US,D,20130318,000000,16.1495,16.1495,16.1306,16.1495,175433.61948187,0
+SMB.US,D,20130319,000000,16.1495,16.1585,16.1396,16.1495,69474.989094139,0
+SMB.US,D,20130320,000000,16.1406,16.1505,16.1306,16.1306,49838.356049064,0
+SMB.US,D,20130321,000000,16.1595,16.1595,16.1206,16.1206,175906.74305499,0
+SMB.US,D,20130322,000000,16.1406,16.1685,16.1206,16.1595,72147.335377865,0
+SMB.US,D,20130325,000000,16.1685,16.1685,16.1306,16.1406,34321.506659693,0
+SMB.US,D,20130326,000000,16.1505,16.1685,16.1306,16.1505,92195.946788511,0
+SMB.US,D,20130327,000000,16.1306,16.1505,16.1206,16.1505,96274.632845704,0
+SMB.US,D,20130328,000000,16.2523,16.2523,16.1595,16.1785,264640.46776399,0
+SMB.US,D,20130401,000000,16.1845,16.1945,16.1595,16.1845,256570.30274888,0
+SMB.US,D,20130402,000000,16.1845,16.1845,16.1685,16.1845,125871.92043743,0
+SMB.US,D,20130403,000000,16.2932,16.2932,16.1785,16.1845,62237.802234239,0
+SMB.US,D,20130404,000000,16.2184,16.2184,16.1585,16.1585,49324.13487744,0
+SMB.US,D,20130405,000000,16.2014,16.2433,16.1785,16.2014,133574.21182684,0
+SMB.US,D,20130408,000000,16.1505,16.1845,16.1406,16.1685,160617.43402811,0
+SMB.US,D,20130409,000000,16.1595,16.1685,16.1406,16.1595,91487.263809293,0
+SMB.US,D,20130410,000000,16.1505,16.2014,16.1406,16.2014,107272.75115966,0
+SMB.US,D,20130411,000000,16.1845,16.1945,16.1505,16.1945,75535.381303967,0
+SMB.US,D,20130412,000000,16.1685,16.2014,16.1585,16.1785,69208.355894038,0
+SMB.US,D,20130415,000000,16.1945,16.2014,16.1685,16.2014,57482.509372277,0
+SMB.US,D,20130416,000000,16.1845,16.2094,16.1685,16.1945,78649.777366808,0
+SMB.US,D,20130417,000000,16.1945,16.2014,16.1785,16.1945,32538.271836458,0
+SMB.US,D,20130418,000000,16.1845,16.1845,16.1595,16.1685,70322.000575665,0
+SMB.US,D,20130419,000000,16.1505,16.1845,16.1406,16.1406,64155.356037977,0
+SMB.US,D,20130422,000000,16.1685,16.2014,16.1505,16.1585,75946.357289086,0
+SMB.US,D,20130423,000000,16.1585,16.1785,16.1505,16.1585,60902.631472828,0
+SMB.US,D,20130424,000000,16.1505,16.1845,16.1505,16.1785,43222.6450691,0
+SMB.US,D,20130425,000000,16.1685,16.1945,16.1505,16.1685,141147.19613799,0
+SMB.US,D,20130426,000000,16.1845,16.2014,16.1585,16.1945,110531.49000753,0
+SMB.US,D,20130429,000000,16.2014,16.2094,16.1785,16.2014,46328.019707876,0
+SMB.US,D,20130430,000000,16.1785,16.2174,16.1785,16.2174,91119.390183589,0
+SMB.US,D,20130501,000000,16.2014,16.2284,16.1945,16.2284,155617.56033598,0
+SMB.US,D,20130502,000000,16.2094,16.2284,16.1785,16.2184,220896.5848601,0
+SMB.US,D,20130503,000000,16.2433,16.2433,16.1845,16.2014,62700.902002837,0
+SMB.US,D,20130506,000000,16.2184,16.2184,16.1785,16.1945,108458.5672338,0
+SMB.US,D,20130507,000000,16.2094,16.2184,16.1945,16.2184,102946.47713095,0
+SMB.US,D,20130508,000000,16.2184,16.2184,16.2014,16.2094,119465.70697184,0
+SMB.US,D,20130509,000000,16.2014,16.2184,16.1785,16.1845,76387.404687751,0
+SMB.US,D,20130510,000000,16.1845,16.2094,16.1845,16.2014,92343.296714882,0
+SMB.US,D,20130513,000000,16.1685,16.2094,16.1685,16.2014,161895.46910379,0
+SMB.US,D,20130514,000000,16.2014,16.2094,16.1785,16.2014,75006.12442557,0
+SMB.US,D,20130515,000000,16.2094,16.2184,16.1945,16.1945,137479.48606591,0
+SMB.US,D,20130516,000000,16.2014,16.2184,16.1785,16.1845,136772.8078476,0
+SMB.US,D,20130517,000000,16.2014,16.2094,16.1785,16.2014,122650.26966628,0
+SMB.US,D,20130520,000000,16.2014,16.2014,16.1785,16.1785,162547.01639727,0
+SMB.US,D,20130521,000000,16.1945,16.2014,16.1685,16.1685,84167.881752369,0
+SMB.US,D,20130522,000000,16.1785,16.2014,16.1785,16.2014,42017.783766384,0
+SMB.US,D,20130523,000000,16.1845,16.1945,16.1785,16.1785,73070.527773705,0
+SMB.US,D,20130524,000000,16.1945,16.1945,16.1785,16.1945,85510.069176941,0
+SMB.US,D,20130528,000000,16.1945,16.1945,16.1595,16.1685,138160.10239249,0
+SMB.US,D,20130529,000000,16.1685,16.1785,16.0578,16.0747,134860.26594612,0
+SMB.US,D,20130530,000000,16.1027,16.1127,16.0667,16.0937,78219.75615311,0
+SMB.US,D,20130531,000000,16.1027,16.1127,16.0657,16.0847,70391.164826819,0
+SMB.US,D,20130603,000000,16.1027,16.1027,16.0219,16.0667,41400.317408255,0
+SMB.US,D,20130604,000000,16.0578,16.1306,16.0398,16.0937,126101.46556083,0
+SMB.US,D,20130605,000000,16.0747,16.1396,16.0657,16.1206,111140.93732204,0
+SMB.US,D,20130606,000000,16.1127,16.1396,16.0657,16.1306,99284.781341587,0
+SMB.US,D,20130607,000000,16.1306,16.1406,16.0937,16.1406,60764.30297052,0
+SMB.US,D,20130610,000000,16.1406,16.1406,16.0937,16.1206,91518.33760329,0
+SMB.US,D,20130611,000000,16.1306,16.1306,16.0937,16.1027,218583.09077802,0
+SMB.US,D,20130612,000000,16.0937,16.1127,16.0747,16.1027,170887.82413429,0
+SMB.US,D,20130613,000000,16.1027,16.1027,16.0667,16.1027,159812.52252555,0
+SMB.US,D,20130614,000000,16.0847,16.1027,16.0747,16.1027,169058.47981028,0
+SMB.US,D,20130617,000000,16.0847,16.1027,16.0747,16.1027,135523.84180502,0
+SMB.US,D,20130618,000000,16.0747,16.1027,16.0578,16.0937,177396.28040593,0
+SMB.US,D,20130619,000000,16.0847,16.1027,16.0667,16.0937,113880.44309602,0
+SMB.US,D,20130620,000000,16.0119,16.0119,15.9451,15.9451,109241.42636644,0
+SMB.US,D,20130621,000000,16.0019,16.0019,15.8053,15.973,120797.87059189,0
+SMB.US,D,20130624,000000,15.9739,15.9739,15.2817,15.5569,381842.79967631,0
+SMB.US,D,20130625,000000,15.4961,15.8253,15.2797,15.8153,195360.94285789,0
+SMB.US,D,20130626,000000,15.7585,15.973,15.7415,15.7954,108682.09807449,0
+SMB.US,D,20130627,000000,15.7685,15.9829,15.7685,15.8153,89501.548134852,0
+SMB.US,D,20130628,000000,15.9181,16.0139,15.8881,16.0049,143957.87092402,0
+SMB.US,D,20130701,000000,15.9541,15.973,15.8961,15.9441,152397.91432573,0
+SMB.US,D,20130702,000000,15.9051,15.9441,15.7855,15.8323,182012.24238513,0
+SMB.US,D,20130703,000000,15.8043,15.9441,15.8043,15.9441,21290.560790067,0
+SMB.US,D,20130705,000000,16.0657,16.0657,15.7775,15.8253,83414.091652834,0
+SMB.US,D,20130708,000000,15.8693,15.8961,15.8053,15.8613,94434.262336732,0
+SMB.US,D,20130709,000000,15.8772,15.9061,15.8423,15.8613,126415.21064215,0
+SMB.US,D,20130710,000000,15.8613,15.8961,15.8333,15.8693,77199.332853474,0
+SMB.US,D,20130711,000000,15.8772,15.9441,15.8693,15.9361,61730.597725775,0
+SMB.US,D,20130712,000000,15.8772,15.9441,15.8772,15.9261,114318.48335333,0
+SMB.US,D,20130715,000000,15.9441,15.973,15.9361,15.964,77612.313599495,0
+SMB.US,D,20130716,000000,15.964,15.9819,15.9441,15.973,45416.855877454,0
+SMB.US,D,20130717,000000,15.973,16.0309,15.964,16.0119,178609.16075226,0
+SMB.US,D,20130718,000000,15.973,16.0119,15.964,15.9829,60419.484095201,0
+SMB.US,D,20130719,000000,15.973,16.0109,15.964,15.9919,84933.700417323,0
+SMB.US,D,20130722,000000,15.973,16.0219,15.973,16.0119,54369.115689888,0
+SMB.US,D,20130723,000000,15.973,16.0219,15.973,16.0019,284321.20554893,0
+SMB.US,D,20130724,000000,16.0019,16.0019,15.964,15.964,38844.247256905,0
+SMB.US,D,20130725,000000,15.9929,16.0019,15.964,15.9929,109165.24545211,0
+SMB.US,D,20130726,000000,15.9919,16.0299,15.9441,16.0109,83893.229508655,0
+SMB.US,D,20130729,000000,16.0109,16.0299,15.973,16.0299,54123.532479268,0
+SMB.US,D,20130730,000000,16.0109,16.0388,15.9919,16.0109,53534.132773781,0
+SMB.US,D,20130731,000000,16.0109,16.0388,15.9819,16.0299,85197.32647607,0
+SMB.US,D,20130801,000000,16.0219,16.0309,16.0019,16.0219,26525.993888302,0
+SMB.US,D,20130802,000000,16.0299,16.0299,15.9919,16.0299,147238.66214181,0
+SMB.US,D,20130805,000000,16.0009,16.0388,15.9351,15.9351,198474.33654028,0
+SMB.US,D,20130806,000000,15.9929,16.0309,15.964,15.973,140948.72480859,0
+SMB.US,D,20130807,000000,16.0109,16.0299,15.964,15.973,74127.036769596,0
+SMB.US,D,20130808,000000,16.0009,16.0209,15.973,15.9919,56929.195363043,0
+SMB.US,D,20130809,000000,16.0209,16.0299,15.9919,16.0209,99733.847783864,0
+SMB.US,D,20130812,000000,16.0299,16.0299,15.9819,16.0299,95803.514033494,0
+SMB.US,D,20130813,000000,16.0299,16.0299,15.964,15.973,70519.469524613,0
+SMB.US,D,20130814,000000,15.973,16.0209,15.973,15.9919,79489.772185173,0
+SMB.US,D,20130815,000000,15.973,16.0009,15.9441,16.0009,132791.3526942,0
+SMB.US,D,20130816,000000,15.973,16.0009,15.9441,15.9441,60119.772340199,0
+SMB.US,D,20130819,000000,15.9441,15.9919,15.9441,15.9819,171170.49542161,0
+SMB.US,D,20130820,000000,15.9829,15.9829,15.9161,15.9161,49588.763316638,0
+SMB.US,D,20130821,000000,15.9441,15.9819,15.8243,15.8423,377051.42111809,0
+SMB.US,D,20130822,000000,15.8693,15.9351,15.8523,15.8693,68512.70386069,0
+SMB.US,D,20130823,000000,15.8862,15.9061,15.8423,15.8772,58475.868399724,0
+SMB.US,D,20130826,000000,15.8862,15.9061,15.8143,15.8243,139091.31383194,0
+SMB.US,D,20130827,000000,15.8613,15.8862,15.8523,15.8693,39838.608664803,0
+SMB.US,D,20130828,000000,15.8523,15.8961,15.8523,15.8613,65107.617466911,0
+SMB.US,D,20130829,000000,15.8693,15.8693,15.8243,15.8323,66708.419047973,0
+SMB.US,D,20130830,000000,15.8792,15.9081,15.8693,15.8693,38293.940389026,0
+SMB.US,D,20130903,000000,15.8243,15.8423,15.7944,15.8143,59611.565451284,0
+SMB.US,D,20130904,000000,15.8323,15.8523,15.7865,15.7865,24551.304398827,0
+SMB.US,D,20130905,000000,15.7944,15.8523,15.7865,15.8043,52566.835638074,0
+SMB.US,D,20130906,000000,15.7944,15.8423,15.7944,15.8323,51855.145517502,0
+SMB.US,D,20130909,000000,15.8323,15.8523,15.7865,15.8043,97112.622903166,0
+SMB.US,D,20130910,000000,15.8613,15.8613,15.8043,15.8423,40436.027413903,0
+SMB.US,D,20130911,000000,15.8613,15.8613,15.7865,15.8243,91364.973394208,0
+SMB.US,D,20130912,000000,15.8523,15.8961,15.8423,15.8961,62696.89248103,0
+SMB.US,D,20130913,000000,15.8772,15.8772,15.7944,15.8143,59767.936801719,0
+SMB.US,D,20130916,000000,15.8323,15.8613,15.8143,15.8323,147970.39987142,0
+SMB.US,D,20130917,000000,15.8323,15.8693,15.8143,15.8423,83139.43940912,0
+SMB.US,D,20130918,000000,15.8423,15.964,15.8323,15.8961,107840.09849523,0
+SMB.US,D,20130919,000000,15.8862,15.9441,15.8523,15.9061,26807.662795176,0
+SMB.US,D,20130920,000000,15.9541,16.0019,15.8862,15.9161,40520.227371829,0
+SMB.US,D,20130923,000000,15.9251,15.9829,15.9251,15.9541,25982.703683584,0
+SMB.US,D,20130924,000000,15.9441,16.0219,15.9161,16.0219,169536.61528565,0
+SMB.US,D,20130925,000000,15.973,16.0219,15.973,16.0219,41542.655432369,0
+SMB.US,D,20130926,000000,15.9829,16.0219,15.973,15.9829,40888.100997534,0
+SMB.US,D,20130927,000000,16.0219,16.0219,15.9829,16.0119,23467.731130746,0
+SMB.US,D,20130930,000000,16.0967,16.0967,16.0518,16.0687,48584.378104225,0
+SMB.US,D,20131001,000000,16.0219,16.0309,15.8762,15.973,100014.51431029,0
+SMB.US,D,20131002,000000,16.0119,16.0388,15.973,16.0019,83861.153334207,0
+SMB.US,D,20131003,000000,15.9929,16.0388,15.9541,15.964,340409.40371316,0
+SMB.US,D,20131004,000000,15.964,15.973,15.9351,15.9541,35201.596696118,0
+SMB.US,D,20131007,000000,16.0019,16.0019,15.9351,15.964,95794.492609431,0
+SMB.US,D,20131008,000000,15.964,15.9929,15.9541,15.9541,67396.052037708,0
+SMB.US,D,20131009,000000,15.9541,15.9929,15.9441,15.9441,18842.74772748,0
+SMB.US,D,20131010,000000,15.9351,15.9929,15.9351,15.9829,44775.332388488,0
+SMB.US,D,20131011,000000,16.0019,16.0019,15.9541,15.9829,65272.00786096,0
+SMB.US,D,20131014,000000,15.9541,15.9829,15.8852,15.8852,72352.823370424,0
+SMB.US,D,20131015,000000,15.9251,15.9541,15.9151,15.9151,41307.096026264,0
+SMB.US,D,20131016,000000,15.9151,15.9541,15.8243,15.8613,232317.7077246,0
+SMB.US,D,20131017,000000,15.8762,15.9541,15.8762,15.9251,74899.87209771,0
+SMB.US,D,20131018,000000,15.9051,15.9541,15.9051,15.9251,36079.681971641,0
+SMB.US,D,20131021,000000,15.9351,15.973,15.9251,15.9441,62442.287846347,0
+SMB.US,D,20131022,000000,15.9351,16.0578,15.9351,16.0309,101377.75172434,0
+SMB.US,D,20131023,000000,16.0488,16.0488,15.973,15.9929,44331.27784847,0
+SMB.US,D,20131024,000000,16.0657,16.0847,16.0019,16.0309,18254.350402444,0
+SMB.US,D,20131025,000000,16.0657,16.1027,16.0309,16.0847,106251.32547958,0
+SMB.US,D,20131028,000000,16.0747,16.0847,16.0388,16.0388,49387.284845884,0
+SMB.US,D,20131029,000000,16.0388,16.0657,16.0388,16.0488,51530.374251212,0
+SMB.US,D,20131030,000000,16.0488,16.0657,16.0388,16.0488,40937.217639657,0
+SMB.US,D,20131031,000000,16.0977,16.1346,16.0977,16.1067,78207.727587693,0
+SMB.US,D,20131101,000000,16.1057,16.1057,16.0617,16.1057,44424.49923046,0
+SMB.US,D,20131104,000000,16.1057,16.1057,16.0687,16.0967,79985.950508671,0
+SMB.US,D,20131105,000000,16.0687,16.1057,16.0687,16.0877,35383.027557842,0
+SMB.US,D,20131106,000000,16.0877,16.0967,16.0617,16.0687,36417.4841838,0
+SMB.US,D,20131107,000000,16.0877,16.0877,16.0428,16.0777,80561.316887837,0
+SMB.US,D,20131108,000000,16.0877,16.2982,16.0518,16.1236,225305.05408585,0
+SMB.US,D,20131111,000000,16.1336,16.1336,16.0877,16.0967,38645.775927506,0
+SMB.US,D,20131112,000000,16.1057,16.1436,16.0877,16.1057,27903.264628677,0
+SMB.US,D,20131113,000000,16.1157,16.1236,16.0428,16.0518,98455.812708189,0
+SMB.US,D,20131114,000000,16.0687,16.0967,16.0518,16.0877,70269.876792186,0
+SMB.US,D,20131115,000000,16.0967,16.1157,16.0777,16.0877,54986.582048018,0
+SMB.US,D,20131118,000000,16.1057,16.1057,16.0777,16.0777,87488.768188221,0
+SMB.US,D,20131119,000000,16.1057,16.1157,16.0877,16.0877,49417.35625943,0
+SMB.US,D,20131120,000000,16.1057,16.1057,16.0777,16.0877,40615.453514723,0
+SMB.US,D,20131121,000000,16.1057,16.1057,16.0617,16.0687,91329.890078406,0
+SMB.US,D,20131122,000000,16.0877,16.0967,16.0687,16.0877,76659.04979011,0
+SMB.US,D,20131125,000000,16.0967,16.0967,16.0428,16.0518,58678.349250928,0
+SMB.US,D,20131126,000000,16.0777,16.0967,16.0518,16.0967,32634.500359803,0
+SMB.US,D,20131127,000000,16.0967,16.0967,16.0518,16.0617,74850.755455586,0
+SMB.US,D,20131129,000000,16.0687,16.1057,16.0687,16.0787,25949.625128683,0
+SMB.US,D,20131202,000000,16.0977,16.1067,16.0518,16.0787,107988.45080205,0
+SMB.US,D,20131203,000000,16.0617,16.0887,16.0428,16.0617,97020.403901627,0
+SMB.US,D,20131204,000000,16.0518,16.0787,16.0428,16.0428,44993.851326918,0
+SMB.US,D,20131205,000000,16.0617,16.0687,16.0428,16.0428,36746.264971895,0
+SMB.US,D,20131206,000000,16.0617,16.2054,16.0249,16.1535,218778.55496607,0
+SMB.US,D,20131209,000000,16.1346,16.1625,16.0977,16.1246,405021.84523702,0
+SMB.US,D,20131210,000000,16.1157,16.1885,16.0977,16.1346,181197.30707806,0
+SMB.US,D,20131211,000000,16.1805,16.1805,16.0787,16.0977,120307.7065511,0
+SMB.US,D,20131212,000000,16.0887,16.1157,16.0687,16.0977,94467.340891631,0
+SMB.US,D,20131213,000000,16.1067,16.1346,16.0787,16.1346,99869.169144818,0
+SMB.US,D,20131216,000000,16.1067,16.1246,16.0887,16.1067,92027.546872657,0
+SMB.US,D,20131217,000000,16.1246,16.1445,16.0887,16.1346,87959.887000431,0
+SMB.US,D,20131218,000000,16.1246,16.1246,16.0887,16.0887,50374.629590621,0
+SMB.US,D,20131219,000000,16.0787,16.1067,16.0687,16.0687,61714.559638551,0
+SMB.US,D,20131220,000000,16.0977,16.1246,16.0787,16.1157,38118.523810012,0
+SMB.US,D,20131223,000000,16.0787,16.1246,16.0687,16.1067,69607.303313739,0
+SMB.US,D,20131224,000000,16.1157,16.1246,16.0887,16.0887,30426.256225126,0
+SMB.US,D,20131226,000000,16.0977,16.1346,16.0977,16.1157,63309.346936903,0
+SMB.US,D,20131227,000000,16.1535,16.1535,16.0897,16.1256,108501.66959322,0
+SMB.US,D,20131230,000000,16.1635,16.1635,16.1077,16.1167,61612.316832497,0
+SMB.US,D,20131231,000000,16.1346,16.1635,16.1157,16.1535,105450.42349882,0
+SMB.US,D,20140102,000000,16.1635,16.1635,16.1167,16.1356,76559.81412541,0
+SMB.US,D,20140103,000000,16.1356,16.1535,16.1256,16.1256,18420.745557395,0
+SMB.US,D,20140106,000000,16.1356,16.1535,16.1077,16.1445,178280.37996417,0
+SMB.US,D,20140107,000000,16.1356,16.1535,16.1256,16.1445,41304.08888491,0
+SMB.US,D,20140108,000000,16.1445,16.1535,16.0987,16.1077,196740.21835917,0
+SMB.US,D,20140109,000000,16.1256,16.1445,16.1077,16.1256,55831.58876864,0
+SMB.US,D,20140110,000000,16.1445,16.1445,16.1167,16.1356,68933.703650324,0
+SMB.US,D,20140113,000000,16.1635,16.1805,16.1535,16.1805,120128.28045028,0
+SMB.US,D,20140114,000000,16.2064,16.2064,16.1256,16.1445,183220.11082921,0
+SMB.US,D,20140115,000000,16.1805,16.1805,16.1356,16.1356,68272.132552328,0
+SMB.US,D,20140116,000000,16.1535,16.1735,16.1167,16.1445,51890.228833305,0
+SMB.US,D,20140117,000000,16.1735,16.1805,16.1445,16.1445,68158.863561308,0
+SMB.US,D,20140121,000000,16.1635,16.1895,16.1445,16.1635,68324.256335807,0
+SMB.US,D,20140122,000000,16.1535,16.1895,16.1356,16.1535,323294.75988408,0
+SMB.US,D,20140123,000000,16.1735,16.1895,16.1445,16.1805,132807.39078142,0
+SMB.US,D,20140124,000000,16.1735,16.2064,16.1735,16.1985,23068.783711045,0
+SMB.US,D,20140127,000000,16.1985,16.1985,16.1535,16.1735,191552.89952261,0
+SMB.US,D,20140128,000000,16.1805,16.2064,16.1356,16.1445,71408.580985101,0
+SMB.US,D,20140129,000000,16.1535,16.1635,16.1356,16.1445,56957.262015686,0
+SMB.US,D,20140130,000000,16.1445,16.1805,16.1445,16.1735,54274.891927446,0
+SMB.US,D,20140131,000000,16.1445,16.1735,16.1445,16.1535,24603.428182306,0
+SMB.US,D,20140203,000000,16.1745,16.1905,16.1645,16.1645,49840.360809967,0
+SMB.US,D,20140204,000000,16.1645,16.2064,16.1645,16.1995,81122.649940682,0
+SMB.US,D,20140205,000000,16.1905,16.1995,16.1455,16.1745,115604.53747261,0
+SMB.US,D,20140206,000000,16.1356,16.1995,16.1256,16.1745,72582.36849382,0
+SMB.US,D,20140207,000000,16.1905,16.3012,16.1745,16.1995,265359.17454772,0
+SMB.US,D,20140210,000000,16.2433,16.2433,16.1905,16.1905,59318.870359442,0
+SMB.US,D,20140211,000000,16.1905,16.2343,16.1905,16.2064,28151.854980651,0
+SMB.US,D,20140212,000000,16.2064,16.2244,16.1745,16.1995,48098.223585243,0
+SMB.US,D,20140213,000000,16.1905,16.2064,16.1745,16.2064,34876.825429829,0
+SMB.US,D,20140214,000000,16.2064,16.2343,16.1995,16.2244,56481.131301219,0
+SMB.US,D,20140218,000000,16.2433,16.2503,16.2064,16.2503,77194.320951216,0
+SMB.US,D,20140219,000000,16.2583,16.2583,16.2154,16.2433,87693.253800329,0
+SMB.US,D,20140220,000000,16.2583,16.2583,16.2064,16.2244,129485.50196512,0
+SMB.US,D,20140221,000000,16.2433,16.2583,16.2343,16.2503,64589.386773481,0
+SMB.US,D,20140224,000000,16.2583,16.2663,16.2433,16.2503,119655.15687717,0
+SMB.US,D,20140225,000000,16.2503,16.2733,16.2433,16.2663,41564.707802303,0
+SMB.US,D,20140226,000000,16.2823,16.2823,16.2503,16.2823,141722.56251716,0
+SMB.US,D,20140227,000000,16.2912,16.3012,16.2583,16.2733,70431.260044879,0
+SMB.US,D,20140228,000000,16.3012,16.3191,16.2823,16.2823,58422.742235793,0
+SMB.US,D,20140303,000000,16.3291,16.3291,16.2912,16.3102,53272.511475936,0
+SMB.US,D,20140304,000000,16.2912,16.3291,16.2912,16.2912,82579.108736726,0
+SMB.US,D,20140305,000000,16.3191,16.3191,16.2912,16.3191,30796.134611733,0
+SMB.US,D,20140306,000000,16.3191,16.3291,16.3102,16.3191,73919.544016133,0
+SMB.US,D,20140307,000000,16.3012,16.3191,16.2823,16.3102,111343.41817325,0
+SMB.US,D,20140310,000000,16.3102,16.3102,16.2823,16.2912,61474.99071064,0
+SMB.US,D,20140311,000000,16.2823,16.2912,16.2583,16.2912,165386.7602164,0
+SMB.US,D,20140312,000000,16.3012,16.3012,16.2733,16.3012,92190.934886253,0
+SMB.US,D,20140313,000000,16.2823,16.3012,16.2733,16.2823,100504.67835107,0
+SMB.US,D,20140314,000000,16.2733,16.3012,16.2733,16.2733,51944.357377686,0
+SMB.US,D,20140317,000000,16.2912,16.2912,16.2733,16.2823,49778.213221973,0
+SMB.US,D,20140318,000000,16.2823,16.3012,16.2733,16.2823,69143.201164689,0
+SMB.US,D,20140319,000000,16.2823,16.3012,16.2244,16.2343,98287.412792335,0
+SMB.US,D,20140320,000000,16.2503,16.2583,16.2343,16.2433,72713.680332968,0
+SMB.US,D,20140321,000000,16.2343,16.2433,16.2064,16.2154,75326.886170053,0
+SMB.US,D,20140324,000000,16.2154,16.2244,16.1995,16.2154,90900.87124516,0
+SMB.US,D,20140325,000000,16.1995,16.2154,16.1805,16.2064,94071.400613285,0
+SMB.US,D,20140326,000000,16.2154,16.2244,16.1805,16.2154,147933.31179471,0
+SMB.US,D,20140327,000000,16.2154,16.2244,16.1995,16.2064,49530.62525045,0
+SMB.US,D,20140328,000000,16.1995,16.2154,16.1905,16.2064,40207.484670959,0
+SMB.US,D,20140331,000000,16.2154,16.2154,16.1645,16.1995,123636.61203056,0
+SMB.US,D,20140401,000000,16.2134,16.2134,16.1805,16.1885,65934.581339407,0
+SMB.US,D,20140402,000000,16.2054,16.2054,16.1625,16.1885,69440.908158788,0
+SMB.US,D,20140403,000000,16.1985,16.2054,16.1805,16.1885,53774.704082143,0
+SMB.US,D,20140404,000000,16.2054,16.2413,16.1885,16.2323,788600.76785534,0
+SMB.US,D,20140407,000000,16.2323,16.2413,16.1885,16.2224,130711.41325732,0
+SMB.US,D,20140408,000000,16.2134,16.2323,16.2054,16.2134,130997.091686,0
+SMB.US,D,20140409,000000,16.2054,16.2323,16.1885,16.2134,61523.104972313,0
+SMB.US,D,20140410,000000,16.2323,16.2413,16.2134,16.2134,62474.364020796,0
+SMB.US,D,20140411,000000,16.2224,16.2323,16.2134,16.2134,53283.537660903,0
+SMB.US,D,20140414,000000,16.2134,16.2413,16.2134,16.2134,77172.268581282,0
+SMB.US,D,20140415,000000,16.2224,16.2413,16.2054,16.2323,147270.73831626,0
+SMB.US,D,20140416,000000,16.2323,16.2323,16.1985,16.2054,75925.307299605,0
+SMB.US,D,20140417,000000,16.2054,16.2224,16.2054,16.2054,35116.39435774,0
+SMB.US,D,20140421,000000,16.2224,16.2323,16.2054,16.2054,74200.210542556,0
+SMB.US,D,20140422,000000,16.2054,16.2224,16.1985,16.1985,67700.775694967,0
+SMB.US,D,20140423,000000,16.2224,16.2323,16.1985,16.2054,58367.61131096,0
+SMB.US,D,20140424,000000,16.1985,16.2224,16.1985,16.2224,50225.274903347,0
+SMB.US,D,20140425,000000,16.1985,16.2323,16.1885,16.1885,175929.79780538,0
+SMB.US,D,20140428,000000,16.2224,16.2323,16.1885,16.1985,67671.706661874,0
+SMB.US,D,20140429,000000,16.1805,16.2054,16.1805,16.1885,109683.47614555,0
+SMB.US,D,20140430,000000,16.1885,16.2134,16.1885,16.1985,31329.401011937,0
+SMB.US,D,20140501,000000,16.2114,16.2204,16.1865,16.1865,150544.51287089,0
+SMB.US,D,20140502,000000,16.1865,16.2204,16.1805,16.2204,60445.54598694,0
+SMB.US,D,20140505,000000,16.2034,16.2303,16.2034,16.2204,59135.434736817,0
+SMB.US,D,20140506,000000,16.2393,16.2393,16.2034,16.2303,27016.157929091,0
+SMB.US,D,20140507,000000,16.2393,16.2623,16.2114,16.2623,110777.07321815,0
+SMB.US,D,20140508,000000,16.2393,16.2623,16.2204,16.2553,40621.467797432,0
+SMB.US,D,20140509,000000,16.2553,16.2623,16.2303,16.2623,35706.79644368,0
+SMB.US,D,20140512,000000,16.2463,16.2553,16.2204,16.2393,56781.845436672,0
+SMB.US,D,20140513,000000,16.2393,16.2553,16.2204,16.2303,121581.73210497,0
+SMB.US,D,20140514,000000,16.2303,16.2703,16.2303,16.2553,74547.034178779,0
+SMB.US,D,20140515,000000,16.2703,16.2793,16.2463,16.2793,68728.215657765,0
+SMB.US,D,20140516,000000,16.2793,16.2793,16.2623,16.2703,40478.127392866,0
+SMB.US,D,20140519,000000,16.2793,16.2892,16.2553,16.2623,71396.552419684,0
+SMB.US,D,20140520,000000,16.2793,16.2892,16.2623,16.2703,45841.865188894,0
+SMB.US,D,20140521,000000,16.2892,16.2892,16.2703,16.2703,47025.676502127,0
+SMB.US,D,20140522,000000,16.2463,16.2892,16.2463,16.2703,33643.897474472,0
+SMB.US,D,20140523,000000,16.2892,16.2982,16.2553,16.2892,107943.34368173,0
+SMB.US,D,20140527,000000,16.2793,16.2793,16.2553,16.2553,86138.561720037,0
+SMB.US,D,20140528,000000,16.2553,16.2703,16.2553,16.2553,27475.248175882,0
+SMB.US,D,20140529,000000,16.2623,16.2703,16.2553,16.2623,34656.301730497,0
+SMB.US,D,20140530,000000,16.2703,16.2703,16.2393,16.2393,49341.175345115,0
+SMB.US,D,20140602,000000,16.2373,16.2773,16.2373,16.2773,37962.152459577,0
+SMB.US,D,20140603,000000,16.2533,16.2773,16.2533,16.2533,38313.987998056,0
+SMB.US,D,20140604,000000,16.2773,16.2872,16.2533,16.2773,132650.01705054,0
+SMB.US,D,20140605,000000,16.2613,16.2693,16.1845,16.2533,250450.77009241,0
+SMB.US,D,20140606,000000,16.2773,16.2872,16.2443,16.2443,94651.77889471,0
+SMB.US,D,20140609,000000,16.2613,16.2872,16.2443,16.2443,70553.550459964,0
+SMB.US,D,20140610,000000,16.2693,16.2693,16.2443,16.2443,16508.203655914,0
+SMB.US,D,20140611,000000,16.2533,16.2693,16.2284,16.2443,35260.737142758,0
+SMB.US,D,20140612,000000,16.2613,16.2693,16.2184,16.2613,33123.662020139,0
+SMB.US,D,20140613,000000,16.2094,16.2443,16.2094,16.2184,39318.373210469,0
+SMB.US,D,20140616,000000,16.2613,16.2693,16.2373,16.2533,46589.641005721,0
+SMB.US,D,20140617,000000,16.2373,16.2613,16.2094,16.2094,48827.956553942,0
+SMB.US,D,20140618,000000,16.2443,16.2613,16.2184,16.2373,48380.894872569,0
+SMB.US,D,20140619,000000,16.2184,16.2613,16.2184,16.2443,28885.597471156,0
+SMB.US,D,20140620,000000,16.2184,16.2613,16.2094,16.2533,81859.399572542,0
+SMB.US,D,20140623,000000,16.2613,16.2693,16.2533,16.2613,55404.574696297,0
+SMB.US,D,20140624,000000,16.2613,16.2613,16.2094,16.2184,78708.917813447,0
+SMB.US,D,20140625,000000,16.2533,16.2533,16.2284,16.2443,42763.554822309,0
+SMB.US,D,20140626,000000,16.2373,16.2533,16.2184,16.2284,37957.140557319,0
+SMB.US,D,20140627,000000,16.2284,16.2533,16.2184,16.2373,82269.373177209,0
+SMB.US,D,20140630,000000,16.2284,16.2533,16.2284,16.2443,36186.936679953,0
+SMB.US,D,20140701,000000,16.2593,16.2673,16.2254,16.2343,21963.15807303,0
+SMB.US,D,20140702,000000,16.2343,16.2513,16.2154,16.2513,50197.208250704,0
+SMB.US,D,20140703,000000,16.2433,16.2743,16.2154,16.2673,135801.50119008,0
+SMB.US,D,20140707,000000,16.2673,16.2743,16.2513,16.2673,45650.410522657,0
+SMB.US,D,20140708,000000,16.2673,16.2842,16.2673,16.2743,78176.653793696,0
+SMB.US,D,20140709,000000,16.2673,16.2743,16.2513,16.2743,32380.89810557,0
+SMB.US,D,20140710,000000,16.2743,16.2743,16.2513,16.2743,43941.351852832,0
+SMB.US,D,20140711,000000,16.2673,16.2842,16.2513,16.2842,100389.40459915,0
+SMB.US,D,20140714,000000,16.2842,16.2842,16.2673,16.2743,51472.236185025,0
+SMB.US,D,20140715,000000,16.2932,16.2932,16.2673,16.2842,18609.193082278,0
+SMB.US,D,20140716,000000,16.2842,16.2932,16.2743,16.2932,62365.104551581,0
+SMB.US,D,20140717,000000,16.2932,16.3122,16.2593,16.3122,39909.77767686,0
+SMB.US,D,20140718,000000,16.3032,16.3122,16.2743,16.3122,30846.253634309,0
+SMB.US,D,20140721,000000,16.3032,16.3032,16.2593,16.2673,52738.242695281,0
+SMB.US,D,20140722,000000,16.2593,16.3032,16.2593,16.2842,37249.459958553,0
+SMB.US,D,20140723,000000,16.2842,16.3211,16.2842,16.2932,26952.005580193,0
+SMB.US,D,20140724,000000,16.3122,16.3122,16.2842,16.2932,19954.387648205,0
+SMB.US,D,20140725,000000,16.2743,16.3122,16.2743,16.2932,42498.926383109,0
+SMB.US,D,20140728,000000,16.3122,16.3211,16.2842,16.3211,62192.695113921,0
+SMB.US,D,20140729,000000,16.3211,16.3411,16.2932,16.3122,63715.311019764,0
+SMB.US,D,20140730,000000,16.3122,16.3311,16.2743,16.3032,52101.731108572,0
+SMB.US,D,20140731,000000,16.3032,16.3032,16.2673,16.2673,23917.799953474,0
+SMB.US,D,20140801,000000,16.2723,16.3191,16.2723,16.3102,85627.347689767,0
+SMB.US,D,20140804,000000,16.3102,16.3291,16.2823,16.3191,29886.975542214,0
+SMB.US,D,20140805,000000,16.3102,16.3391,16.2912,16.3391,45078.051284844,0
+SMB.US,D,20140806,000000,16.3551,16.3651,16.3102,16.3551,294355.03386854,0
+SMB.US,D,20140807,000000,16.3391,16.3651,16.3012,16.3391,114090.94299084,0
+SMB.US,D,20140808,000000,16.3191,16.3551,16.3102,16.3102,67134.430739864,0
+SMB.US,D,20140811,000000,16.3551,16.3651,16.3191,16.3481,91167.504445262,0
+SMB.US,D,20140812,000000,16.3391,16.3651,16.3191,16.3551,63438.654015147,0
+SMB.US,D,20140813,000000,16.3551,16.3651,16.3391,16.3551,38671.837819245,0
+SMB.US,D,20140814,000000,16.3391,16.3651,16.3391,16.3651,21981.200921157,0
+SMB.US,D,20140815,000000,16.3551,16.3651,16.3391,16.3391,77898.994408627,0
+SMB.US,D,20140818,000000,16.3391,16.3551,16.3191,16.3291,113678.96462527,0
+SMB.US,D,20140819,000000,16.3551,16.3651,16.3291,16.3391,53121.152027758,0
+SMB.US,D,20140820,000000,16.3481,16.3551,16.2723,16.2912,297538.59418254,0
+SMB.US,D,20140821,000000,16.3191,16.3391,16.2823,16.3012,68855.517975107,0
+SMB.US,D,20140822,000000,16.3291,16.3391,16.2912,16.2912,57972.673413065,0
+SMB.US,D,20140825,000000,16.3481,16.3481,16.2912,16.2912,97954.622482434,0
+SMB.US,D,20140826,000000,16.3012,16.3551,16.2912,16.3481,77801.763504831,0
+SMB.US,D,20140827,000000,16.3391,16.3481,16.3191,16.3481,12719.205549207,0
+SMB.US,D,20140828,000000,16.3551,16.3651,16.3191,16.3291,26519.979605593,0
+SMB.US,D,20140829,000000,16.3651,16.3651,16.3291,16.3551,64106.239395853,0
+SMB.US,D,20140902,000000,16.3261,16.3521,16.2892,16.3171,170500.90528,0
+SMB.US,D,20140903,000000,16.3261,16.3461,16.3082,16.3171,63202.092228592,0
+SMB.US,D,20140904,000000,16.3261,16.3261,16.2982,16.3082,27413.100587888,0
+SMB.US,D,20140905,000000,16.3361,16.37,16.3261,16.3621,79697.264938635,0
+SMB.US,D,20140908,000000,16.4079,16.4079,16.3261,16.3261,69178.284480492,0
+SMB.US,D,20140909,000000,16.3621,16.3621,16.3082,16.3082,99982.438135838,0
+SMB.US,D,20140910,000000,16.3261,16.3461,16.3082,16.3261,34352.58045369,0
+SMB.US,D,20140911,000000,16.3171,16.3261,16.2982,16.3261,53383.775706054,0
+SMB.US,D,20140912,000000,16.3361,16.3361,16.2982,16.3082,69397.805799373,0
+SMB.US,D,20140915,000000,16.2982,16.3361,16.2982,16.3361,57555.683145237,0
+SMB.US,D,20140916,000000,16.3261,16.3621,16.2982,16.3261,391505.74722886,0
+SMB.US,D,20140917,000000,16.3521,16.3521,16.3171,16.3171,14120.533420418,0
+SMB.US,D,20140918,000000,16.37,16.37,16.3171,16.3171,84346.305472738,0
+SMB.US,D,20140919,000000,16.3261,16.3461,16.3171,16.3461,43829.085242263,0
+SMB.US,D,20140922,000000,16.3361,16.3521,16.3171,16.3461,100419.47601269,0
+SMB.US,D,20140923,000000,16.3461,16.3621,16.3171,16.3171,60867.548157025,0
+SMB.US,D,20140924,000000,16.3171,16.3461,16.3171,16.3461,15033.702011743,0
+SMB.US,D,20140925,000000,16.3521,16.3621,16.3361,16.3521,206697.86576447,0
+SMB.US,D,20140926,000000,16.3521,16.3621,16.3082,16.3361,114505.92849777,0
+SMB.US,D,20140929,000000,16.3361,16.37,16.3082,16.3521,64217.503625971,0
+SMB.US,D,20140930,000000,16.3521,16.3521,16.3082,16.3461,511311.26117376,0
+SMB.US,D,20141001,000000,16.3221,16.396,16.3221,16.3421,260306.17469166,0
+SMB.US,D,20141002,000000,16.3421,16.4139,16.3221,16.3221,167468.70441419,0
+SMB.US,D,20141003,000000,16.3421,16.386,16.3321,16.3321,91272.75439267,0
+SMB.US,D,20141006,000000,16.3581,16.368,16.3221,16.3321,116521.71558575,0
+SMB.US,D,20141007,000000,16.3421,16.3501,16.3221,16.3221,99367.978919063,0
+SMB.US,D,20141008,000000,16.3421,16.3501,16.3221,16.3321,98433.760338256,0
+SMB.US,D,20141009,000000,16.3501,16.3581,16.3221,16.3501,140398.41794071,0
+SMB.US,D,20141010,000000,16.3421,16.3581,16.3221,16.3421,47525.86434743,0
+SMB.US,D,20141013,000000,16.3501,16.368,16.3501,16.3581,78934.453415037,0
+SMB.US,D,20141014,000000,16.368,16.4039,16.368,16.396,216235.51576058,0
+SMB.US,D,20141015,000000,16.4139,16.4618,16.396,16.396,46815.17660731,0
+SMB.US,D,20141016,000000,16.386,16.4039,16.3581,16.376,49725.087058044,0
+SMB.US,D,20141017,000000,16.386,16.4039,16.3501,16.376,24950.251818529,0
+SMB.US,D,20141020,000000,16.376,16.4039,16.3421,16.3421,250743.46518426,0
+SMB.US,D,20141021,000000,16.386,16.386,16.3501,16.3581,50274.391545471,0
+SMB.US,D,20141022,000000,16.3581,16.376,16.3421,16.376,45366.736854879,0
+SMB.US,D,20141023,000000,16.376,16.376,16.3501,16.3501,82151.092283932,0
+SMB.US,D,20141024,000000,16.368,16.376,16.3421,16.3581,108926.67890465,0
+SMB.US,D,20141027,000000,16.3501,16.3581,16.3421,16.3421,41479.505463924,0
+SMB.US,D,20141028,000000,16.3501,16.3501,16.3321,16.3321,32140.326797208,0
+SMB.US,D,20141029,000000,16.3321,16.368,16.3321,16.3421,82441.782614869,0
+SMB.US,D,20141030,000000,16.3421,16.376,16.3321,16.3501,29262.492520923,0
+SMB.US,D,20141031,000000,16.3501,16.368,16.3421,16.3501,181792.72106626,0
+SMB.US,D,20141103,000000,16.373,16.373,16.3481,16.3551,73993.720169545,0
+SMB.US,D,20141104,000000,16.3651,16.373,16.3481,16.3651,25619.841960137,0
+SMB.US,D,20141105,000000,16.393,16.393,16.3391,16.3551,76233.038098218,0
+SMB.US,D,20141106,000000,16.3651,16.383,16.3551,16.373,62565.580641883,0
+SMB.US,D,20141107,000000,16.3481,16.401,16.3481,16.401,175869.65497828,0
+SMB.US,D,20141110,000000,16.383,16.401,16.373,16.393,144222.49936322,0
+SMB.US,D,20141111,000000,16.383,16.401,16.373,16.383,22402.200710791,0
+SMB.US,D,20141112,000000,16.393,16.4109,16.383,16.401,71190.062046673,0
+SMB.US,D,20141113,000000,16.4109,16.4309,16.383,16.383,75445.167063332,0
+SMB.US,D,20141114,000000,16.393,16.401,16.373,16.383,127699.26000054,0
+SMB.US,D,20141117,000000,16.393,16.401,16.393,16.393,87708.289507101,0
+SMB.US,D,20141118,000000,16.4109,16.4109,16.3651,16.373,82604.168248013,0
+SMB.US,D,20141119,000000,16.3651,16.373,16.3391,16.3551,241568.67691159,0
+SMB.US,D,20141120,000000,16.3481,16.3651,16.3481,16.3481,30757.041774124,0
+SMB.US,D,20141121,000000,16.373,16.373,16.3481,16.3481,49368.239617306,0
+SMB.US,D,20141124,000000,16.3481,16.3651,16.3291,16.3481,138648.26167238,0
+SMB.US,D,20141125,000000,16.3551,16.3551,16.3191,16.3551,58899.875330712,0
+SMB.US,D,20141126,000000,16.3481,16.373,16.3291,16.3391,61553.176385858,0
+SMB.US,D,20141128,000000,16.373,16.373,16.3391,16.3391,12368.372391178,0
+SMB.US,D,20141201,000000,16.37,16.379,16.3511,16.3611,76057.621519204,0
+SMB.US,D,20141202,000000,16.379,16.379,16.3511,16.3611,82198.204165152,0
+SMB.US,D,20141203,000000,16.379,16.379,16.3451,16.379,41973.679026518,0
+SMB.US,D,20141204,000000,16.37,16.379,16.3451,16.379,27054.248386248,0
+SMB.US,D,20141205,000000,16.37,16.37,16.3451,16.3511,60083.686643945,0
+SMB.US,D,20141208,000000,16.3451,16.3611,16.3251,16.3351,47530.876249688,0
+SMB.US,D,20141209,000000,16.3351,16.37,16.3351,16.37,173265.47056526,0
+SMB.US,D,20141210,000000,16.3511,16.37,16.3511,16.3611,27199.593551717,0
+SMB.US,D,20141211,000000,16.3511,16.37,16.3251,16.3611,77477.994618993,0
+SMB.US,D,20141212,000000,16.3611,16.37,16.3251,16.3611,78858.272500722,0
+SMB.US,D,20141215,000000,16.3251,16.3451,16.3072,16.3251,174030.28684976,0
+SMB.US,D,20141216,000000,16.3251,16.3451,16.3161,16.3161,47693.261882833,0
+SMB.US,D,20141217,000000,16.3161,16.3351,16.2882,16.2972,87791.487084576,0
+SMB.US,D,20141218,000000,16.2882,16.3161,16.2783,16.2783,93599.279420624,0
+SMB.US,D,20141219,000000,16.2783,16.3251,16.2783,16.3072,127149.95551311,0
+SMB.US,D,20141222,000000,16.2693,16.2972,16.2373,16.2443,352753.7189735,0
+SMB.US,D,20141223,000000,16.2184,16.3072,16.2184,16.2693,152484.11904457,0
+SMB.US,D,20141224,000000,16.2972,16.3072,16.2014,16.2882,51906.266920528,0
+SMB.US,D,20141226,000000,16.1945,16.2972,16.1845,16.2443,127499.78629069,0
+SMB.US,D,20141229,000000,16.3042,16.3221,16.2513,16.3221,108389.40298265,0
+SMB.US,D,20141230,000000,16.3042,16.3221,16.2673,16.2673,92995.846388815,0
+SMB.US,D,20141231,000000,16.2673,16.3042,16.2593,16.3042,81993.718553044,0
+SMB.US,D,20150102,000000,16.2753,16.3221,16.2343,16.2852,63557.937288878,0
+SMB.US,D,20150105,000000,16.3221,16.3581,16.2852,16.3421,60428.505519264,0
+SMB.US,D,20150106,000000,16.3581,16.3581,16.3221,16.3581,76704.156910428,0
+SMB.US,D,20150107,000000,16.3421,16.3501,16.3132,16.3221,39525.865963932,0
+SMB.US,D,20150108,000000,16.3421,16.3501,16.3132,16.3221,68570.841926877,0
+SMB.US,D,20150109,000000,16.3501,16.3501,16.3221,16.3221,16287.679956581,0
+SMB.US,D,20150112,000000,16.3221,16.3581,16.3132,16.3421,63882.708555167,0
+SMB.US,D,20150113,000000,16.3321,16.4039,16.3321,16.396,84319.241200547,0
+SMB.US,D,20150114,000000,16.376,16.4139,16.3581,16.4139,32114.264905468,0
+SMB.US,D,20150115,000000,16.376,16.4139,16.368,16.4139,52582.873725297,0
+SMB.US,D,20150116,000000,16.4139,16.4139,16.3321,16.368,88361.841561486,0
+SMB.US,D,20150120,000000,16.376,16.4339,16.3581,16.368,60929.695745019,0
+SMB.US,D,20150121,000000,16.4139,16.4518,16.396,16.4239,132731.20986711,0
+SMB.US,D,20150122,000000,16.4139,16.4339,16.4039,16.4239,23928.826138441,0
+SMB.US,D,20150123,000000,16.4339,16.4518,16.4139,16.4518,82114.004207225,0
+SMB.US,D,20150126,000000,16.4518,16.4518,16.4139,16.4239,28654.047586857,0
+SMB.US,D,20150127,000000,16.4239,16.4708,16.4039,16.4139,101664.43253347,0
+SMB.US,D,20150128,000000,16.4239,16.4708,16.4139,16.4419,57930.573434101,0
+SMB.US,D,20150129,000000,16.4419,16.4618,16.4039,16.4139,76732.22356307,0
+SMB.US,D,20150130,000000,16.4419,16.4708,16.4139,16.4419,69335.65821138,0
+SMB.US,D,20150202,000000,16.4389,16.4678,16.4309,16.4389,58230.285189104,0
+SMB.US,D,20150203,000000,16.4678,16.4678,16.4109,16.4389,60108.746155233,0
+SMB.US,D,20150204,000000,16.4309,16.4488,16.401,16.4309,46103.486486738,0
+SMB.US,D,20150205,000000,16.4209,16.4778,16.4209,16.4678,148343.28539937,0
+SMB.US,D,20150206,000000,16.4678,16.4678,16.383,16.4109,185548.64061807,0
+SMB.US,D,20150209,000000,16.4109,16.4868,16.401,16.4389,332727.15993279,0
+SMB.US,D,20150210,000000,16.4109,16.4778,16.4109,16.4588,90029.802632798,0
+SMB.US,D,20150211,000000,16.4588,16.4678,16.4309,16.4309,41733.107718156,0
+SMB.US,D,20150212,000000,16.4309,16.4389,16.4109,16.4209,29827.835095575,0
+SMB.US,D,20150213,000000,16.4109,16.4209,16.393,16.4209,108267.11256757,0
+SMB.US,D,20150217,000000,16.383,16.4109,16.373,16.401,70435.269566685,0
+SMB.US,D,20150218,000000,16.4389,16.4488,16.4109,16.4209,35671.713127877,0
+SMB.US,D,20150219,000000,16.4209,16.4588,16.393,16.401,119296.30467553,0
+SMB.US,D,20150220,000000,16.4109,16.4209,16.373,16.383,54323.006189118,0
+SMB.US,D,20150223,000000,16.4109,16.4309,16.383,16.383,49232.918256352,0
+SMB.US,D,20150224,000000,16.383,16.4309,16.383,16.4209,48995.354089344,0
+SMB.US,D,20150225,000000,16.4109,16.4389,16.393,16.4209,43207.609362327,0
+SMB.US,D,20150226,000000,16.4109,16.4209,16.373,16.373,70031.310244727,0
+SMB.US,D,20150227,000000,16.3651,16.4109,16.3651,16.4109,65003.369899954,0
+SMB.US,D,20150302,000000,16.4059,16.4259,16.388,16.4059,140217.98945944,0
+SMB.US,D,20150303,000000,16.388,16.4159,16.378,16.397,71717.314164167,0
+SMB.US,D,20150304,000000,16.378,16.388,16.3601,16.388,76761.292596163,0
+SMB.US,D,20150305,000000,16.3511,16.397,16.3511,16.378,79877.693419907,0
+SMB.US,D,20150306,000000,16.37,16.37,16.2962,16.3441,63239.180305297,0
+SMB.US,D,20150309,000000,16.3062,16.3152,16.2523,16.2693,236090.66774408,0
+SMB.US,D,20150310,000000,16.3152,16.37,16.3062,16.3341,144505.17065055,0
+SMB.US,D,20150311,000000,16.3152,16.3441,16.3062,16.3341,44771.322866682,0
+SMB.US,D,20150312,000000,16.3511,16.3511,16.3152,16.3341,75042.210121824,0
+SMB.US,D,20150313,000000,16.3152,16.3511,16.3152,16.3152,57332.152304551,0
+SMB.US,D,20150316,000000,16.3152,16.3441,16.3062,16.3152,52289.176253005,0
+SMB.US,D,20150317,000000,16.3152,16.3341,16.3062,16.3062,40154.358507028,0
+SMB.US,D,20150318,000000,16.3341,16.3601,16.3062,16.3601,99091.321914446,0
+SMB.US,D,20150319,000000,16.3601,16.37,16.3341,16.3511,49383.275324079,0
+SMB.US,D,20150320,000000,16.378,16.378,16.3511,16.37,42300.455053711,0
+SMB.US,D,20150323,000000,16.378,16.388,16.3511,16.3511,39618.08496547,0
+SMB.US,D,20150324,000000,16.37,16.378,16.3511,16.3511,27701.786157923,0
+SMB.US,D,20150325,000000,16.3511,16.3511,16.3241,16.3341,84493.655399109,0
+SMB.US,D,20150326,000000,16.3341,16.3511,16.3152,16.3511,55400.565174491,0
+SMB.US,D,20150327,000000,16.3441,16.37,16.3241,16.3601,86427.247290072,0
+SMB.US,D,20150330,000000,16.3441,16.3601,16.3341,16.3511,43266.749808966,0
+SMB.US,D,20150331,000000,16.3441,16.3601,16.3441,16.3511,30883.341711015,0
+SMB.US,D,20150401,000000,16.3441,16.3511,16.3152,16.3341,47128.921688633,0
+SMB.US,D,20150402,000000,16.3341,16.3441,16.3241,16.3241,59371.996523373,0
+SMB.US,D,20150406,000000,16.3152,16.3341,16.3152,16.3241,71717.314164167,0
+SMB.US,D,20150407,000000,16.3152,16.3341,16.2962,16.2962,167966.88749858,0
+SMB.US,D,20150408,000000,16.3062,16.3241,16.2962,16.3062,72683.608919422,0
+SMB.US,D,20150409,000000,16.2962,16.3341,16.2962,16.3062,131505.29857491,0
+SMB.US,D,20150410,000000,16.3341,16.3341,16.3062,16.3062,207635.09148662,0
+SMB.US,D,20150413,000000,16.3152,16.3341,16.2962,16.2962,153096.57350044,0
+SMB.US,D,20150414,000000,16.2872,16.3341,16.2872,16.3341,51215.626789438,0
+SMB.US,D,20150415,000000,16.3152,16.3152,16.2962,16.3152,25617.837199235,0
+SMB.US,D,20150416,000000,16.3062,16.3241,16.2962,16.3152,59237.677542871,0
+SMB.US,D,20150417,000000,16.3062,16.3152,16.2962,16.2962,53892.984975421,0
+SMB.US,D,20150420,000000,16.2872,16.3152,16.2773,16.2962,67068.273630064,0
+SMB.US,D,20150421,000000,16.2872,16.3062,16.2872,16.2962,20041.594747485,0
+SMB.US,D,20150422,000000,16.2773,16.2962,16.2773,16.2962,36549.798403399,0
+SMB.US,D,20150423,000000,16.2962,16.3241,16.2773,16.3062,51635.62419862,0
+SMB.US,D,20150424,000000,16.2962,16.3152,16.2872,16.3062,63084.813715765,0
+SMB.US,D,20150427,000000,16.3062,16.3152,16.2962,16.2962,55509.824643705,0
+SMB.US,D,20150428,000000,16.3062,16.3152,16.2872,16.2872,62480.378303505,0
+SMB.US,D,20150429,000000,16.2962,16.3062,16.2872,16.2872,21469.986890887,0
+SMB.US,D,20150430,000000,16.2773,16.2872,16.2773,16.2773,124326.2497812,0
+SMB.US,D,20150501,000000,16.2833,16.2922,16.2653,16.2922,28533.761932676,0
+SMB.US,D,20150504,000000,16.2733,16.3022,16.2733,16.3022,72829.956465343,0
+SMB.US,D,20150505,000000,16.2653,16.3022,16.2493,16.3022,20809.418173342,0
+SMB.US,D,20150506,000000,16.3022,16.3022,16.2423,16.2653,48147.340227366,0
+SMB.US,D,20150507,000000,16.2833,16.2922,16.2493,16.2573,43781.973361042,0
+SMB.US,D,20150508,000000,16.2733,16.2922,16.2653,16.2833,12229.041508419,0
+SMB.US,D,20150511,000000,16.2493,16.2653,16.2234,16.2333,107808.02232077,0
+SMB.US,D,20150512,000000,16.2493,16.2733,16.2333,16.2653,62603.67109904,0
+SMB.US,D,20150513,000000,16.2423,16.2653,16.2423,16.2573,27692.76473386,0
+SMB.US,D,20150514,000000,16.2333,16.2653,16.2333,16.2573,33679.983170727,0
+SMB.US,D,20150515,000000,16.2333,16.2573,16.2333,16.2493,50099.977346908,0
+SMB.US,D,20150518,000000,16.2493,16.2493,16.2333,16.2493,58571.094542617,0
+SMB.US,D,20150519,000000,16.2234,16.2333,16.2064,16.2234,30088.454012968,0
+SMB.US,D,20150520,000000,16.1895,16.2234,16.1895,16.2144,32332.783843898,0
+SMB.US,D,20150521,000000,16.1895,16.2423,16.1895,16.2144,33679.983170727,0
+SMB.US,D,20150522,000000,16.2064,16.2333,16.2064,16.2064,34536.016076316,0
+SMB.US,D,20150526,000000,16.2144,16.2234,16.1985,16.2064,37617.333584257,0
+SMB.US,D,20150527,000000,16.2144,16.2144,16.1985,16.1985,24562.330583794,0
+SMB.US,D,20150528,000000,16.1895,16.2493,16.1895,16.2493,222917.38385035,0
+SMB.US,D,20150529,000000,16.2144,16.2333,16.2144,16.2144,28959.773624568,0
+SMB.US,D,20150601,000000,16.2393,16.2393,16.2114,16.2303,49481.508608326,0
+SMB.US,D,20150602,000000,16.2303,16.2393,16.2034,16.2303,30300.958668687,0
+SMB.US,D,20150603,000000,16.2303,16.2303,16.1965,16.2114,39650.161139919,0
+SMB.US,D,20150604,000000,16.1605,16.2204,16.1605,16.2034,33324.138110441,0
+SMB.US,D,20150605,000000,16.2114,16.2114,16.1805,16.2034,25934.589421911,0
+SMB.US,D,20150608,000000,16.1965,16.1965,16.1805,16.1865,57332.152304551,0
+SMB.US,D,20150609,000000,16.1805,16.2114,16.1605,16.1705,91237.671076867,0
+SMB.US,D,20150610,000000,16.1705,16.2114,16.1705,16.1705,64816.927135973,0
+SMB.US,D,20150611,000000,16.1965,16.2114,16.1805,16.1865,34225.278136348,0
+SMB.US,D,20150612,000000,16.1865,16.1965,16.1865,16.1865,18859.788195156,0
+SMB.US,D,20150615,000000,16.2034,16.2114,16.1805,16.1865,49292.058702991,0
+SMB.US,D,20150616,000000,16.1965,16.2204,16.1865,16.2034,90438.773857014,0
+SMB.US,D,20150617,000000,16.1865,16.2204,16.1805,16.2204,40613.44875382,0
+SMB.US,D,20150618,000000,16.2114,16.2303,16.1865,16.1865,119160.98331457,0
+SMB.US,D,20150619,000000,16.1865,16.2114,16.1805,16.1865,66975.052248074,0
+SMB.US,D,20150622,000000,16.1965,16.2034,16.1865,16.1865,36222.019995756,0
+SMB.US,D,20150623,000000,16.1965,16.2034,16.1705,16.1705,30356.08959352,0
+SMB.US,D,20150624,000000,16.1965,16.1965,16.1805,16.1805,60116.765198844,0
+SMB.US,D,20150625,000000,16.1705,16.2034,16.1705,16.1965,190856.2451088,0
+SMB.US,D,20150626,000000,16.1865,16.2114,16.1805,16.1965,175638.10509399,0
+SMB.US,D,20150629,000000,16.1865,16.2303,16.1865,16.2034,85726.583354466,0
+SMB.US,D,20150630,000000,16.2303,16.2393,16.2114,16.2204,43839.109046778,0
+SMB.US,D,20150701,000000,16.2164,16.2433,16.2005,16.2264,73673.960805513,0
+SMB.US,D,20150702,000000,16.2074,16.2353,16.2005,16.2164,28155.864502457,0
+SMB.US,D,20150706,000000,16.2353,16.2353,16.2164,16.2353,43999.48991902,0
+SMB.US,D,20150707,000000,16.2164,16.2523,16.2164,16.2353,30084.444491161,0
+SMB.US,D,20150708,000000,16.2433,16.2683,16.2433,16.2523,40361.851260491,0
+SMB.US,D,20150709,000000,16.2603,16.2683,16.2433,16.2603,13281.540982504,0
+SMB.US,D,20150710,000000,16.2523,16.2763,16.2433,16.2433,31580.998505266,0
+SMB.US,D,20150713,000000,16.2353,16.2683,16.2353,16.2683,46470.357731991,0
+SMB.US,D,20150714,000000,16.2683,16.2862,16.2523,16.2763,58228.2804282,0
+SMB.US,D,20150715,000000,16.2763,16.2862,16.2603,16.2683,122335.52220451,0
+SMB.US,D,20150716,000000,16.2683,16.3142,16.2683,16.3052,120660.54447003,0
+SMB.US,D,20150717,000000,16.2952,16.3231,16.2952,16.2952,27520.3552962,0
+SMB.US,D,20150720,000000,16.3142,16.3431,16.2763,16.2763,17668.960218762,0
+SMB.US,D,20150721,000000,16.2862,16.3331,16.2862,16.3052,29334.663913432,0
+SMB.US,D,20150722,000000,16.3231,16.3591,16.3231,16.3591,135327.37523652,0
+SMB.US,D,20150723,000000,16.3052,16.377,16.3052,16.377,56953.252493879,0
+SMB.US,D,20150724,000000,16.3591,16.369,16.3331,16.3591,20981.827611002,0
+SMB.US,D,20150727,000000,16.3591,16.4349,16.3431,16.4049,673742.00143865,0
+SMB.US,D,20150728,000000,16.387,16.4429,16.3431,16.3511,105028.42132873,0
+SMB.US,D,20150729,000000,16.396,16.4149,16.3511,16.369,102458.31785107,0
+SMB.US,D,20150730,000000,16.377,16.4149,16.369,16.369,91645.639920631,0
+SMB.US,D,20150731,000000,16.3511,16.4049,16.3511,16.396,114771.55931741,0
+SMB.US,D,20150803,000000,16.373,16.4019,16.373,16.373,42703.411995218,0
+SMB.US,D,20150804,000000,16.4019,16.4119,16.373,16.373,56794.876382541,0
+SMB.US,D,20150805,000000,16.3651,16.4019,16.3651,16.3651,50168.13921761,0
+SMB.US,D,20150806,000000,16.3651,16.4019,16.3291,16.393,176526.21417403,0
+SMB.US,D,20150807,000000,16.393,16.4019,16.3551,16.393,18616.209745439,0
+SMB.US,D,20150810,000000,16.393,16.4019,16.3481,16.4019,46744.007595253,0
+SMB.US,D,20150811,000000,16.4019,16.4019,16.3551,16.3551,55080.80581046,0
+SMB.US,D,20150812,000000,16.3481,16.393,16.3481,16.373,41394.303125546,0
+SMB.US,D,20150813,000000,16.3651,16.383,16.3481,16.3481,60430.510280168,0
+SMB.US,D,20150814,000000,16.3481,16.383,16.3391,16.3391,50693.386574201,0
+SMB.US,D,20150817,000000,16.3481,16.373,16.3391,16.3391,44391.42067556,0
+SMB.US,D,20150818,000000,16.373,16.393,16.3391,16.3391,104820.92857528,0
+SMB.US,D,20150819,000000,16.3391,16.373,16.3391,16.3651,82360.589798297,0
+SMB.US,D,20150820,000000,16.3651,16.3651,16.3191,16.3191,84394.41973441,0
+SMB.US,D,20150821,000000,16.3191,16.3481,16.3191,16.3481,59362.97509931,0
+SMB.US,D,20150824,000000,16.3191,16.3551,16.3012,16.3481,72057.121137229,0
+SMB.US,D,20150825,000000,16.2643,16.3481,16.2643,16.3291,45246.451200698,0
+SMB.US,D,20150826,000000,16.3102,16.3551,16.3102,16.3291,128139.30501875,0
+SMB.US,D,20150827,000000,16.3191,16.3191,16.2723,16.2823,63748.389574665,0
+SMB.US,D,20150828,000000,16.3102,16.3391,16.2912,16.3391,63217.127935365,0
+SMB.US,D,20150831,000000,16.3191,16.3551,16.3012,16.3012,44279.154064991,0
+SMB.US,D,20150901,000000,16.3261,16.3621,16.3171,16.3171,120749.75633022,0
+SMB.US,D,20150902,000000,16.3261,16.3461,16.3171,16.3261,22441.293548399,0
+SMB.US,D,20150903,000000,16.37,16.37,16.3082,16.3521,137099.58387479,0
+SMB.US,D,20150904,000000,16.3461,16.37,16.3082,16.3171,60914.660038246,0
+SMB.US,D,20150908,000000,16.3261,16.3361,16.2892,16.2892,86660.801935274,0
+SMB.US,D,20150909,000000,16.3171,16.3361,16.2982,16.3082,61228.405119568,0
+SMB.US,D,20150910,000000,16.3171,16.3461,16.2982,16.3361,45829.836623477,0
+SMB.US,D,20150911,000000,16.3461,16.3521,16.2982,16.3171,126515.4486873,0
+SMB.US,D,20150914,000000,16.2892,16.3521,16.2892,16.3461,47872.687983653,0
+SMB.US,D,20150915,000000,16.2982,16.3461,16.2793,16.2793,17200.848547907,0
+SMB.US,D,20150916,000000,16.2793,16.3621,16.2793,16.2982,41351.200766131,0
+SMB.US,D,20150917,000000,16.2892,16.37,16.2892,16.3361,34052.868698689,0
+SMB.US,D,20150918,000000,16.3171,16.3621,16.3171,16.3621,32486.148052979,0
+SMB.US,D,20150921,000000,16.3361,16.3521,16.3171,16.3361,67960.392231908,0
+SMB.US,D,20150922,000000,16.3171,16.37,16.3171,16.3521,48727.718508791,0
+SMB.US,D,20150923,000000,16.3521,16.37,16.3361,16.37,23908.77852941,0
+SMB.US,D,20150924,000000,16.39,16.39,16.3261,16.38,96257.592378028,0
+SMB.US,D,20150925,000000,16.3461,16.3621,16.3461,16.3621,35369.996611973,0
+SMB.US,D,20150928,000000,16.3521,16.399,16.3521,16.39,44579.868200444,0
+SMB.US,D,20150929,000000,16.399,16.4189,16.37,16.38,56529.245562891,0
+SMB.US,D,20150930,000000,16.38,16.4189,16.37,16.37,54818.182132164,0
+SMB.US,D,20151001,000000,16.387,16.4159,16.377,16.387,22735.993401144,0
+SMB.US,D,20151002,000000,16.397,16.4439,16.397,16.4439,29356.716283366,0
+SMB.US,D,20151005,000000,16.4439,16.4439,16.397,16.397,25824.327572245,0
+SMB.US,D,20151006,000000,16.4159,16.4259,16.387,16.397,92345.301475786,0
+SMB.US,D,20151007,000000,16.4159,16.4349,16.397,16.4259,29275.523466793,0
+SMB.US,D,20151008,000000,16.4259,16.4349,16.387,16.387,13658.436032272,0
+SMB.US,D,20151009,000000,16.387,16.4059,16.387,16.397,55942.852998758,0
+SMB.US,D,20151012,000000,16.397,16.4349,16.397,16.397,10894.873127459,0
+SMB.US,D,20151013,000000,16.4059,16.4349,16.397,16.4259,30423.249083772,0
+SMB.US,D,20151014,000000,16.4059,16.4538,16.4059,16.4159,50601.167572663,0
+SMB.US,D,20151015,000000,16.4349,16.4439,16.4059,16.4349,36298.200910071,0
+SMB.US,D,20151016,000000,16.4059,16.4538,16.4059,16.4538,25515.59439318,0
+SMB.US,D,20151019,000000,16.4159,16.4538,16.397,16.4259,118802.13111294,0
+SMB.US,D,20151020,000000,16.4159,16.4349,16.397,16.4159,54556.56083432,0
+SMB.US,D,20151021,000000,16.387,16.4538,16.387,16.4159,78678.846399902,0
+SMB.US,D,20151022,000000,16.4259,16.4538,16.4059,16.4159,71739.3665341,0
+SMB.US,D,20151023,000000,16.4349,16.4538,16.4159,16.4159,21670.462981189,0
+SMB.US,D,20151026,000000,16.4159,16.4349,16.397,16.4059,44197.961248418,0
+SMB.US,D,20151027,000000,16.387,16.4259,16.387,16.4159,24019.040379077,0
+SMB.US,D,20151028,000000,16.4259,16.4259,16.4059,16.4059,62240.809375593,0
+SMB.US,D,20151029,000000,16.4259,16.4728,16.4159,16.4259,100347.30462019,0
+SMB.US,D,20151030,000000,16.4638,16.4638,16.4259,16.4349,7691.2652044342,0
+SMB.US,D,20151102,000000,16.4419,16.4887,16.4229,16.4329,32250.588646874,0
+SMB.US,D,20151103,000000,16.4618,16.4708,16.4329,16.4618,87206.096900895,0
+SMB.US,D,20151104,000000,16.4708,16.5187,16.4129,16.4129,66742.499983324,0
+SMB.US,D,20151105,000000,16.4419,16.4987,16.4229,16.4987,22930.455208737,0
+SMB.US,D,20151106,000000,16.4518,16.4518,16.4129,16.4129,65803.26950026,0
+SMB.US,D,20151109,000000,16.4419,16.4887,16.4229,16.4329,41913.536199428,0
+SMB.US,D,20151110,000000,16.4419,16.4419,16.4229,16.4419,22930.455208737,0
+SMB.US,D,20151111,000000,16.4518,16.4518,16.4129,16.4129,33913.537815928,0
+SMB.US,D,20151112,000000,16.4129,16.4129,16.384,16.4129,13227.412438123,0
+SMB.US,D,20151113,000000,16.394,16.4518,16.384,16.4419,24315.744992723,0
+SMB.US,D,20151116,000000,16.4229,16.4419,16.4029,16.4029,21647.408230804,0
+SMB.US,D,20151117,000000,16.4329,16.4708,16.384,16.394,63559.94204978,0
+SMB.US,D,20151118,000000,16.4129,16.4229,16.384,16.384,32102.236340051,0
+SMB.US,D,20151119,000000,16.4029,16.4618,16.394,16.4329,27520.3552962,0
+SMB.US,D,20151120,000000,16.4229,16.4518,16.384,16.4029,61861.909564923,0
+SMB.US,D,20151123,000000,16.4329,16.4618,16.384,16.4518,46926.440837428,0
+SMB.US,D,20151124,000000,16.4329,16.4808,16.4329,16.4618,39461.713615035,0
+SMB.US,D,20151125,000000,16.4618,16.4808,16.4029,16.4518,33272.014326962,0
+SMB.US,D,20151127,000000,16.4229,16.4708,16.394,16.4029,20690.134899613,0
+SMB.US,D,20151130,000000,16.4419,16.4419,16.394,16.4029,30499.429998087,0
+SMB.US,D,20151201,000000,16.4229,16.4419,16.384,16.394,130034.80645255,0
+SMB.US,D,20151202,000000,16.4229,16.4229,16.384,16.384,34364.609019108,0
+SMB.US,D,20151203,000000,16.394,16.4129,16.3661,16.394,46880.331336658,0
+SMB.US,D,20151204,000000,16.3481,16.4329,16.3481,16.4329,36796.38399447,0
+SMB.US,D,20151207,000000,16.4029,16.4329,16.3561,16.394,39357.466048078,0
+SMB.US,D,20151208,000000,16.4129,16.4419,16.384,16.4419,45899.000874631,0
+SMB.US,D,20151209,000000,16.4419,16.4618,16.374,16.394,84038.574674124,0
+SMB.US,D,20151210,000000,16.4229,16.4329,16.374,16.4129,41485.519746634,0
+SMB.US,D,20151211,000000,16.384,16.4518,16.374,16.384,34341.554268723,0
+SMB.US,D,20151214,000000,16.3661,16.4029,16.3401,16.3561,51977.435932585,0
+SMB.US,D,20151215,000000,16.3661,16.4029,16.3661,16.4029,21226.40844117,0
+SMB.US,D,20151216,000000,16.374,16.4229,16.3301,16.3481,31564.960418041,0
+SMB.US,D,20151217,000000,16.3661,16.4029,16.3661,16.3661,29971.175500141,0
+SMB.US,D,20151218,000000,16.394,16.4029,16.3561,16.374,47991.971257382,0
+SMB.US,D,20151221,000000,16.374,16.4329,16.3561,16.4229,96950.237270021,0
+SMB.US,D,20151222,000000,16.384,16.4229,16.374,16.4229,13614.331292406,0
+SMB.US,D,20151223,000000,16.394,16.4229,16.3561,16.4229,80305.709872702,0
+SMB.US,D,20151224,000000,16.4099,16.4518,16.374,16.4419,81459.44977239,0
+SMB.US,D,20151228,000000,16.385,16.4329,16.2852,16.4129,123490.26448465,0
+SMB.US,D,20151229,000000,16.4069,16.4389,16.3531,16.3631,268921.63467239,0
+SMB.US,D,20151230,000000,16.371,16.4379,16.3531,16.3631,60110.750916135,0
+SMB.US,D,20151231,000000,16.3531,16.4488,16.3531,16.4488,74780.58882398,0
+SMB.US,D,20160104,000000,16.4299,16.4488,16.379,16.4299,79168.008060238,0
+SMB.US,D,20160105,000000,16.4099,16.4459,16.391,16.4199,21327.648866773,0
+SMB.US,D,20160106,000000,16.4389,16.5207,16.4199,16.4957,95693.252183828,0
+SMB.US,D,20160107,000000,16.4778,16.5057,16.4588,16.4588,31029.689256935,0
+SMB.US,D,20160108,000000,16.4808,16.5346,16.4588,16.4678,56266.621884595,0
+SMB.US,D,20160111,000000,16.5257,16.5346,16.4678,16.4868,64512.203478715,0
+SMB.US,D,20160112,000000,16.4778,16.5157,16.4488,16.4868,34912.911126084,0
+SMB.US,D,20160113,000000,16.4678,16.4868,16.4389,16.4488,41019.412836682,0
+SMB.US,D,20160114,000000,16.4678,16.5157,16.4389,16.5057,40888.100997534,0
+SMB.US,D,20160115,000000,16.4778,16.5157,16.4488,16.4588,75286.790951992,0
+SMB.US,D,20160119,000000,16.4588,16.5346,16.4488,16.4868,243773.91390491,0
+SMB.US,D,20160120,000000,16.4678,16.5815,16.4588,16.5346,278939.42490477,0
+SMB.US,D,20160121,000000,16.5157,16.5436,16.4678,16.4957,152099.20495118,0
+SMB.US,D,20160122,000000,16.5057,16.5436,16.4488,16.4868,63914.784729615,0
+SMB.US,D,20160125,000000,16.4868,16.5257,16.4678,16.4957,58249.330417682,0
+SMB.US,D,20160126,000000,16.4778,16.5436,16.4778,16.5436,201831.30867239,0
+SMB.US,D,20160127,000000,16.5346,16.5346,16.4778,16.4778,45655.422424914,0
+SMB.US,D,20160128,000000,16.5157,16.5436,16.4678,16.5057,35051.239628392,0
+SMB.US,D,20160129,000000,16.4868,16.5157,16.4868,16.5057,23588.016784927,0
+SMB.US,D,20160201,000000,16.4838,16.5686,16.4838,16.5316,39554.934997026,0
+SMB.US,D,20160202,000000,16.5227,16.5686,16.4927,16.5406,57327.140402293,0
+SMB.US,D,20160203,000000,16.5406,16.5506,16.5227,16.5316,49021.415981083,0
+SMB.US,D,20160204,000000,16.5506,16.5576,16.5227,16.5506,46010.265104748,0
+SMB.US,D,20160205,000000,16.5406,16.5785,16.5316,16.5785,138692.36641224,0
+SMB.US,D,20160208,000000,16.5785,16.6075,16.5526,16.5885,61774.702465641,0
+SMB.US,D,20160209,000000,16.5586,16.5865,16.5506,16.5586,55343.429488756,0
+SMB.US,D,20160210,000000,16.5586,16.6075,16.5586,16.5686,40710.679657616,0
+SMB.US,D,20160211,000000,16.5686,16.6374,16.5586,16.5785,111527.85617633,0
+SMB.US,D,20160212,000000,16.5845,16.6075,16.5686,16.5686,23809.54286471,0
+SMB.US,D,20160216,000000,16.5785,16.6274,16.5686,16.6075,68142.825474083,0
+SMB.US,D,20160217,000000,16.6075,16.6174,16.5686,16.5985,37078.052901345,0
+SMB.US,D,20160218,000000,16.5985,16.6464,16.5686,16.6464,105706.03051395,0
+SMB.US,D,20160219,000000,16.6075,16.6464,16.5785,16.6274,48705.666138858,0
+SMB.US,D,20160222,000000,16.6274,16.6274,16.5686,16.5686,65242.938827865,0
+SMB.US,D,20160223,000000,16.5825,16.6075,16.5586,16.5785,93841.855489889,0
+SMB.US,D,20160224,000000,16.5716,16.5785,16.5586,16.5586,33230.916728451,0
+SMB.US,D,20160225,000000,16.5606,16.5985,16.5586,16.5586,74925.933989449,0
+SMB.US,D,20160226,000000,16.5885,16.5885,16.5506,16.5506,50754.531781743,0
+SMB.US,D,20160229,000000,16.5785,16.6075,16.5666,16.6075,14491.414187477,0
+SMB.US,D,20160301,000000,16.5755,16.6045,16.5745,16.6045,40829.962931345,0
+SMB.US,D,20160302,000000,16.5845,16.5945,16.5466,16.5466,43291.809320254,0
+SMB.US,D,20160303,000000,16.5466,16.5745,16.5366,16.5745,56534.257465149,0
+SMB.US,D,20160304,000000,16.5556,16.5845,16.5366,16.5466,75379.009953532,0
+SMB.US,D,20160307,000000,16.5646,16.5845,16.5277,16.5745,53920.049247612,0
+SMB.US,D,20160308,000000,16.5745,16.5845,16.5556,16.5745,64035.070383796,0
+SMB.US,D,20160309,000000,16.5556,16.5745,16.5277,16.5277,56161.371937187,0
+SMB.US,D,20160310,000000,16.5536,16.5646,16.5366,16.5556,144346.7945392,0
+SMB.US,D,20160311,000000,16.5366,16.5556,16.5087,16.5277,33978.692545276,0
+SMB.US,D,20160314,000000,16.5187,16.5466,16.4987,16.5277,35557.441756404,0
+SMB.US,D,20160315,000000,16.5366,16.5646,16.5187,16.5366,62172.647504891,0
+SMB.US,D,20160316,000000,16.5556,16.5556,16.5366,16.5556,36626.981698166,0
+SMB.US,D,20160317,000000,16.5466,16.5466,16.5277,16.5466,31571.977081202,0
+SMB.US,D,20160318,000000,16.5187,16.5466,16.4887,16.4987,88482.127215667,0
+SMB.US,D,20160321,000000,16.4987,16.5197,16.4808,16.4808,76522.726048705,0
+SMB.US,D,20160322,000000,16.5087,16.5087,16.4628,16.4987,82074.911369617,0
+SMB.US,D,20160323,000000,16.4738,16.5277,16.4738,16.5277,67100.349804513,0
+SMB.US,D,20160324,000000,16.4987,16.5087,16.4808,16.4808,81859.399572542,0
+SMB.US,D,20160328,000000,16.4808,16.5087,16.4808,16.5087,71069.776392492,0
+SMB.US,D,20160329,000000,16.4808,16.5556,16.4808,16.5277,58485.892204239,0
+SMB.US,D,20160330,000000,16.5187,16.5187,16.4808,16.4808,81431.383119747,0
+SMB.US,D,20160331,000000,16.4987,16.5646,16.4808,16.5646,32114.264905468,0
+SMB.US,D,20160401,000000,16.5127,16.5716,16.4957,16.5536,33763.180748202,0
+SMB.US,D,20160404,000000,16.5616,16.5616,16.5157,16.5336,36299.203290521,0
+SMB.US,D,20160405,000000,16.5616,16.5815,16.5157,16.5346,42124.036094245,0
+SMB.US,D,20160406,000000,16.5346,16.5716,16.5346,16.5616,27007.136505026,0
+SMB.US,D,20160407,000000,16.5616,16.5915,16.5456,16.5815,57177.785715018,0
+SMB.US,D,20160408,000000,16.5915,16.5915,16.5157,16.5915,39665.196846692,0
+SMB.US,D,20160411,000000,16.5955,16.6015,16.5436,16.5436,62365.104551581,0
+SMB.US,D,20160412,000000,16.5815,16.6015,16.5346,16.5915,74967.031587961,0
+SMB.US,D,20160413,000000,16.5815,16.6015,16.5436,16.5616,131311.83914777,0
+SMB.US,D,20160414,000000,16.5915,16.6015,16.5536,16.5536,103187.04843931,0
+SMB.US,D,20160415,000000,16.5616,16.6015,16.5536,16.5815,77228.401886567,0
+SMB.US,D,20160418,000000,16.5915,16.6105,16.5616,16.5815,315678.6732135,0
+SMB.US,D,20160419,000000,16.5716,16.6304,16.5716,16.6105,86408.202061493,0
+SMB.US,D,20160420,000000,16.6015,16.6304,16.5815,16.6105,55674.215037754,0
+SMB.US,D,20160421,000000,16.5915,16.6404,16.5915,16.6015,56850.007307374,0
+SMB.US,D,20160422,000000,16.6354,16.6404,16.6015,16.6404,56008.007728106,0
+SMB.US,D,20160425,000000,16.6404,16.6404,16.6015,16.6015,25711.058581225,0
+SMB.US,D,20160426,000000,16.6404,16.6404,16.6204,16.6354,62434.268802735,0
+SMB.US,D,20160427,000000,16.6404,16.6494,16.6154,16.6494,68510.699099787,0
+SMB.US,D,20160428,000000,16.6414,16.6494,16.6204,16.6404,35751.903563998,0
+SMB.US,D,20160429,000000,16.6204,16.6673,16.6204,16.6424,62392.168823771,0
+SMB.US,D,20160502,000000,16.6643,16.6643,16.5775,16.6164,110377.12341799,0
+SMB.US,D,20160503,000000,16.6065,16.6264,16.6065,16.6065,32129.300612241,0
+SMB.US,D,20160504,000000,16.6264,16.6264,16.5875,16.6065,52270.131024427,0
+SMB.US,D,20160505,000000,16.6264,16.6643,16.5975,16.6364,44012.520864889,0
+SMB.US,D,20160506,000000,16.5975,16.6454,16.5975,16.6264,47792.497547532,0
+SMB.US,D,20160509,000000,16.6544,16.6544,16.6264,16.6454,39341.427960853,0
+SMB.US,D,20160510,000000,16.6364,16.6544,16.6264,16.6264,23908.77852941,0
+SMB.US,D,20160511,000000,16.6364,16.6733,16.6264,16.6544,27553.433851099,0
+SMB.US,D,20160512,000000,16.6364,16.6544,16.6284,16.6284,42784.604811789,0
+SMB.US,D,20160513,000000,16.6264,16.6454,16.6264,16.6454,26713.439032734,0
+SMB.US,D,20160516,000000,16.6264,16.6454,16.6264,16.6264,40710.679657616,0
+SMB.US,D,20160517,000000,16.6364,16.6454,16.6364,16.6454,14135.569127191,0
+SMB.US,D,20160518,000000,16.6494,16.6544,16.6164,16.6164,38549.547404161,0
+SMB.US,D,20160519,000000,16.6164,16.6454,16.6164,16.6364,34091.961536298,0
+SMB.US,D,20160520,000000,16.6264,16.6454,16.6164,16.6454,24960.275623044,0
+SMB.US,D,20160523,000000,16.6364,16.6364,16.6164,16.6264,53681.482700152,0
+SMB.US,D,20160524,000000,16.6164,16.6454,16.6164,16.6364,62851.259070564,0
+SMB.US,D,20160525,000000,16.6164,16.6454,16.6164,16.6294,22939.4766328,0
+SMB.US,D,20160526,000000,16.6364,16.6454,16.6164,16.6364,33873.442597868,0
+SMB.US,D,20160527,000000,16.6454,16.6454,16.5975,16.6164,51939.345475428,0
+SMB.US,D,20160531,000000,16.6264,16.6364,16.5975,16.6164,41768.191033959,0
+SMB.US,D,20160601,000000,16.6135,16.6334,16.6045,16.6234,23505.821587903,0
+SMB.US,D,20160602,000000,16.6045,16.6334,16.5945,16.6164,43746.890045239,0
+SMB.US,D,20160603,000000,16.6334,16.6514,16.5945,16.6514,35039.211062974,0
+SMB.US,D,20160606,000000,16.6135,16.6424,16.6045,16.6045,78113.50382525,0
+SMB.US,D,20160607,000000,16.6514,16.6514,16.6045,16.6334,40986.334281781,0
+SMB.US,D,20160608,000000,16.6334,16.6514,16.6135,16.6135,29882.966020408,0
+SMB.US,D,20160609,000000,16.6234,16.6514,16.6234,16.6234,27139.450724626,0
+SMB.US,D,20160610,000000,16.6424,16.6803,16.6334,16.6514,44632.994364374,0
+SMB.US,D,20160613,000000,16.6703,16.6903,16.6234,16.6234,55180.041475159,0
+SMB.US,D,20160614,000000,16.6903,16.6903,16.6424,16.6424,29298.578217178,0
+SMB.US,D,20160615,000000,16.6424,16.6703,16.6334,16.6424,59258.727532352,0
+SMB.US,D,20160616,000000,16.6424,16.6903,16.6424,16.6703,62187.683211664,0
+SMB.US,D,20160617,000000,16.6613,16.7092,16.6514,16.6943,124023.53088484,0
+SMB.US,D,20160620,000000,16.6803,16.6903,16.6514,16.6514,41855.39813324,0
+SMB.US,D,20160621,000000,16.6613,16.6903,16.6514,16.6903,27744.888517338,0
+SMB.US,D,20160622,000000,16.6903,16.6903,16.6424,16.6424,65428.379211394,0
+SMB.US,D,20160623,000000,16.6484,16.6763,16.6334,16.6424,17667.957838311,0
+SMB.US,D,20160624,000000,16.6992,16.7372,16.6803,16.7372,47974.930789707,0
+SMB.US,D,20160627,000000,16.6992,16.7362,16.6992,16.7092,25031.444635101,0
+SMB.US,D,20160628,000000,16.7092,16.7461,16.6992,16.7272,75265.740962512,0
+SMB.US,D,20160629,000000,16.7461,16.7461,16.6992,16.7262,50875.819816376,0
+SMB.US,D,20160630,000000,16.7182,16.7372,16.6992,16.7182,65128.667456393,0
+SMB.US,D,20160701,000000,16.7172,16.7432,16.6962,16.7392,44740.249072685,0
+SMB.US,D,20160705,000000,16.7332,16.7521,16.7152,16.7432,29844.875563251,0
+SMB.US,D,20160706,000000,16.7521,16.7621,16.7432,16.7461,80230.531338839,0
+SMB.US,D,20160707,000000,16.7332,16.7521,16.7052,16.7432,33904.516391865,0
+SMB.US,D,20160708,000000,16.7332,16.7521,16.7332,16.7432,58292.432777097,0
+SMB.US,D,20160711,000000,16.7521,16.7521,16.7252,16.7342,40063.14188594,0
+SMB.US,D,20160712,000000,16.7332,16.7432,16.7332,16.7382,21650.415372158,0
+SMB.US,D,20160713,000000,16.7242,16.7432,16.7152,16.7332,32133.310134048,0
+SMB.US,D,20160714,000000,16.7332,16.7432,16.6962,16.7332,50286.420110889,0
+SMB.US,D,20160715,000000,16.7152,16.7152,16.6962,16.6962,51263.741051111,0
+SMB.US,D,20160718,000000,16.7052,16.7332,16.6962,16.7052,47924.811767132,0
+SMB.US,D,20160719,000000,16.7242,16.7621,16.7052,16.7342,324365.3022063,0
+SMB.US,D,20160720,000000,16.7242,16.7521,16.7052,16.7332,67689.74951,0
+SMB.US,D,20160721,000000,16.7242,16.7432,16.7052,16.7432,50536.012843315,0
+SMB.US,D,20160722,000000,16.7242,16.7621,16.7242,16.7521,21242.446528395,0
+SMB.US,D,20160725,000000,16.7332,16.7721,16.7052,16.7721,115770.93262757,0
+SMB.US,D,20160726,000000,16.7611,16.801,16.7152,16.7432,167387.51159761,0
+SMB.US,D,20160727,000000,16.7432,16.782,16.7342,16.7621,73501.551367854,0
+SMB.US,D,20160728,000000,16.7721,16.801,16.7432,16.782,67554.428149047,0
+SMB.US,D,20160729,000000,16.782,16.801,16.7521,16.782,31548.922330817,0
+SMB.US,D,20160801,000000,16.7681,16.807,16.7392,16.807,25672.968124068,0
+SMB.US,D,20160802,000000,16.7581,16.807,16.7531,16.807,73391.289518188,0
+SMB.US,D,20160803,000000,16.797,16.797,16.7481,16.7781,24664.573389849,0
+SMB.US,D,20160804,000000,16.779,16.797,16.7681,16.797,38788.113951621,0
+SMB.US,D,20160805,000000,16.797,16.797,16.7581,16.7781,36966.788671227,0
+SMB.US,D,20160808,000000,16.7781,16.797,16.7481,16.797,61379.764567747,0
+SMB.US,D,20160809,000000,16.7781,16.817,16.7681,16.7681,43101.357034467,0
+SMB.US,D,20160810,000000,16.7781,16.817,16.7691,16.797,56350.821842523,0
+SMB.US,D,20160811,000000,16.788,16.797,16.7681,16.7681,43375.006897729,0
+SMB.US,D,20160812,000000,16.7581,16.788,16.7581,16.7781,31877.703118913,0
+SMB.US,D,20160815,000000,16.788,16.797,16.7681,16.788,66351.571607235,0
+SMB.US,D,20160816,000000,16.797,16.807,16.7581,16.7681,53835.849289684,0
+SMB.US,D,20160817,000000,16.7581,16.817,16.7481,16.788,64498.170152394,0
+SMB.US,D,20160818,000000,16.797,16.817,16.7781,16.807,63000.613757838,0
+SMB.US,D,20160819,000000,16.7781,16.797,16.7581,16.7581,46696.895714032,0
+SMB.US,D,20160822,000000,16.807,16.807,16.7681,16.807,60468.600737324,0
+SMB.US,D,20160823,000000,16.807,16.817,16.7781,16.797,64193.446495135,0
+SMB.US,D,20160824,000000,16.807,16.817,16.7771,16.788,24117.273663324,0
+SMB.US,D,20160825,000000,16.807,16.807,16.788,16.807,65003.369899954,0
+SMB.US,D,20160826,000000,16.788,16.797,16.7781,16.797,34153.10674384,0
+SMB.US,D,20160829,000000,16.7681,16.788,16.7481,16.7681,53736.613624985,0
+SMB.US,D,20160830,000000,16.7681,16.788,16.7481,16.7481,23890.735681283,0
+SMB.US,D,20160831,000000,16.7701,16.807,16.7581,16.788,28163.883546069,0
+SMB.US,D,20160901,000000,16.7741,16.784,16.7541,16.7641,29533.135242831,0
+SMB.US,D,20160902,000000,16.7741,16.7741,16.7172,16.7262,51666.697992617,0
+SMB.US,D,20160906,000000,16.7541,16.7641,16.7362,16.7641,20747.270585348,0
+SMB.US,D,20160907,000000,16.7441,16.7541,16.7352,16.7382,96954.246791827,0
+SMB.US,D,20160908,000000,16.7541,16.7541,16.7072,16.7072,35025.177736653,0
+SMB.US,D,20160909,000000,16.7352,16.7521,16.7072,16.7072,44660.058636564,0
+SMB.US,D,20160912,000000,16.6982,16.7262,16.6982,16.7262,45161.248862319,0
+SMB.US,D,20160913,000000,16.7262,16.7352,16.6783,16.6783,53709.549352795,0
+SMB.US,D,20160914,000000,16.7072,16.7172,16.6883,16.7072,50857.77696825,0
+SMB.US,D,20160915,000000,16.6982,16.6992,16.6683,16.6873,83678.720092032,0
+SMB.US,D,20160916,000000,16.6982,16.7172,16.6723,16.7092,31883.717401621,0
+SMB.US,D,20160919,000000,16.7172,16.7262,16.6783,16.7172,42189.190823593,0
+SMB.US,D,20160920,000000,16.6982,16.7072,16.6783,16.6982,40051.113320523,0
+SMB.US,D,20160921,000000,16.6982,16.7262,16.6783,16.7262,66626.223850948,0
+SMB.US,D,20160922,000000,16.7172,16.7172,16.6883,16.7042,41641.891097068,0
+SMB.US,D,20160923,000000,16.6893,16.6982,16.6883,16.6883,32331.781463446,0
+SMB.US,D,20160926,000000,16.7072,16.7072,16.6683,16.7072,71411.588126457,0
+SMB.US,D,20160927,000000,16.6883,16.7172,16.6883,16.7002,44152.8541281,0
+SMB.US,D,20160928,000000,16.7172,16.7352,16.6982,16.7102,35668.705986522,0
+SMB.US,D,20160929,000000,16.7072,16.7172,16.6982,16.6982,21537.146381138,0
+SMB.US,D,20160930,000000,16.7102,16.7132,16.6683,16.6992,71307.340559499,0
+SMB.US,D,20161003,000000,16.7222,16.7222,16.6933,16.6933,55471.734186548,0
+SMB.US,D,20161004,000000,16.7032,16.7132,16.6544,16.6733,92496.660923964,0
+SMB.US,D,20161005,000000,16.6833,16.7132,16.6593,16.7032,310214.69737233,0
+SMB.US,D,20161006,000000,16.6833,16.6933,16.6544,16.6733,206528.46346816,0
+SMB.US,D,20161007,000000,16.6933,16.6933,16.6643,16.6833,62456.321172668,0
+SMB.US,D,20161010,000000,16.6833,16.6933,16.6544,16.6833,87750.389486065,0
+SMB.US,D,20161011,000000,16.6643,16.6833,16.6544,16.6643,58795.627763755,0
+SMB.US,D,20161012,000000,16.6733,16.6833,16.6454,16.6544,70780.088442005,0
+SMB.US,D,20161013,000000,16.6544,16.6833,16.6364,16.6544,79175.024723399,0
+SMB.US,D,20161014,000000,16.6454,16.6733,16.6364,16.6364,169237.9059111,0
+SMB.US,D,20161017,000000,16.6364,16.6733,16.6364,16.6733,36956.764866712,0
+SMB.US,D,20161018,000000,16.6733,16.6733,16.6454,16.6733,40457.077403384,0
+SMB.US,D,20161019,000000,16.6713,16.6733,16.6264,16.6454,59917.291488994,0
+SMB.US,D,20161020,000000,16.6364,16.6544,16.6364,16.6374,18404.70747017,0
+SMB.US,D,20161021,000000,16.6643,16.6833,16.6544,16.6733,62579.613968204,0
+SMB.US,D,20161024,000000,16.6683,16.6733,16.6544,16.6544,19746.894894742,0
+SMB.US,D,20161025,000000,16.6544,16.6833,16.6454,16.6833,40527.24403499,0
+SMB.US,D,20161026,000000,16.6643,16.6733,16.6164,16.6364,529649.81153413,0
+SMB.US,D,20161027,000000,16.6633,16.6643,16.6364,16.6544,66656.295264494,0
+SMB.US,D,20161028,000000,16.6643,16.6783,16.6364,16.6544,215142.92106844,0
+SMB.US,D,20161031,000000,16.6364,16.6643,16.6364,16.6643,54520.475138066,0
+SMB.US,D,20161101,000000,16.6793,16.6793,16.6115,16.6374,93495.031853667,0
+SMB.US,D,20161102,000000,16.6314,16.6494,16.6314,16.6314,37166.262381077,0
+SMB.US,D,20161103,000000,16.6414,16.6494,16.6314,16.6314,25061.516048647,0
+SMB.US,D,20161104,000000,16.6534,16.6593,16.6414,16.6514,16217.513324976,0
+SMB.US,D,20161107,000000,16.6593,16.6693,16.6414,16.6414,44961.775152469,0
+SMB.US,D,20161108,000000,16.6593,16.6593,16.6314,16.6414,54560.570356126,0
+SMB.US,D,20161109,000000,16.6593,16.6593,16.6025,16.6115,90861.778407551,0
+SMB.US,D,20161110,000000,16.6414,16.6414,16.5067,16.5755,75254.714777545,0
+SMB.US,D,20161111,000000,16.5356,16.5775,16.5167,16.5167,57361.221337644,0
+SMB.US,D,20161114,000000,16.5626,16.5626,16.4109,16.4309,213306.56008127,0
+SMB.US,D,20161115,000000,16.4967,16.5167,16.382,16.4109,122574.08875197,0
+SMB.US,D,20161116,000000,16.3471,16.392,16.3471,16.3641,89764.171813148,0
+SMB.US,D,20161117,000000,16.3541,16.372,16.3281,16.3331,94304.955258487,0
+SMB.US,D,20161118,000000,16.3181,16.4498,16.3181,16.3471,145063.49656204,0
+SMB.US,D,20161121,000000,16.382,16.4209,16.3641,16.382,84776.326686435,0
+SMB.US,D,20161122,000000,16.377,16.396,16.3092,16.3092,153635.85418335,0
+SMB.US,D,20161123,000000,16.2992,16.3032,16.2613,16.2613,83701.774842417,0
+SMB.US,D,20161125,000000,16.3092,16.3092,16.2703,16.2793,32688.628904184,0
+SMB.US,D,20161128,000000,16.3092,16.3092,16.2523,16.2523,62103.483253737,0
+SMB.US,D,20161129,000000,16.2523,16.2593,16.2005,16.2005,68810.410854789,0
+SMB.US,D,20161130,000000,16.1755,16.1815,16.1167,16.1555,324187.88086637,0
+SMB.US,D,20161201,000000,16.1316,16.2124,16.1117,16.1216,143914.76856461,0
+SMB.US,D,20161202,000000,16.1117,16.2313,16.1117,16.2214,247282.2454852,0
+SMB.US,D,20161205,000000,16.1605,16.2044,16.1515,16.1705,83260.727443752,0
+SMB.US,D,20161206,000000,16.2044,16.2753,16.2044,16.2663,143677.2043976,0
+SMB.US,D,20161207,000000,16.2663,16.3052,16.2214,16.2952,108662.05046546,0
+SMB.US,D,20161208,000000,16.2753,16.2952,16.2403,16.2573,79353.448443768,0
+SMB.US,D,20161209,000000,16.2573,16.2952,16.2473,16.2663,150508.42717464,0
+SMB.US,D,20161212,000000,16.2952,16.2952,16.2573,16.2663,118522.46696696,0
+SMB.US,D,20161213,000000,16.3241,16.3241,16.2663,16.3142,131600.52471781,0
+SMB.US,D,20161214,000000,16.2852,16.3142,16.2403,16.2473,133157.221559,0
+SMB.US,D,20161215,000000,16.2753,16.2852,16.2124,16.2313,127084.80078376,0
+SMB.US,D,20161216,000000,16.2852,16.2852,16.2313,16.2473,124289.1617045,0
+SMB.US,D,20161219,000000,16.5785,16.5785,16.2753,16.2852,391808.46612522,0
+SMB.US,D,20161220,000000,16.3511,16.3511,16.2763,16.3341,88467.091508895,0
+SMB.US,D,20161221,000000,16.3241,16.3441,16.2663,16.3341,202051.83237172,0
+SMB.US,D,20161222,000000,16.3142,16.3601,16.2912,16.3142,164794.35336955,0
+SMB.US,D,20161223,000000,16.3441,16.3511,16.2852,16.3351,35640.63933388,0
+SMB.US,D,20161227,000000,16.3032,16.378,16.2952,16.2952,153046.45447786,0
+SMB.US,D,20161228,000000,16.2922,16.377,16.2922,16.3112,350418.17252148,0
+SMB.US,D,20161229,000000,16.3211,16.4528,16.3211,16.4339,485751.56204071,0
+SMB.US,D,20161230,000000,16.4628,16.4628,16.3661,16.367,233473.4523852,0
+SMB.US,D,20170103,000000,16.4139,16.4528,16.3491,16.4429,116972.78678893,0
+SMB.US,D,20170104,000000,16.4429,16.4718,16.395,16.4429,26327.522558903,0
+SMB.US,D,20170105,000000,16.4528,16.4718,16.4239,16.4339,200378.85939815,0
+SMB.US,D,20170106,000000,16.4628,16.4718,16.4239,16.4429,130513.94430837,0
+SMB.US,D,20170109,000000,16.4429,16.4997,16.4429,16.4897,120356.82319323,0
+SMB.US,D,20170110,000000,16.4848,16.4997,16.4528,16.4628,23007.638503502,0
+SMB.US,D,20170111,000000,16.4897,16.5376,16.4897,16.5376,22841.243348553,0
+SMB.US,D,20170112,000000,16.5376,16.5656,16.5097,16.5566,29500.056687931,0
+SMB.US,D,20170113,000000,16.5197,16.5656,16.5197,16.5656,56693.635956939,0
+SMB.US,D,20170117,000000,16.5656,16.5855,16.5376,16.5855,60912.655277343,0
+SMB.US,D,20170118,000000,16.5755,16.5855,16.5097,16.5197,155483.24135548,0
+SMB.US,D,20170119,000000,16.5566,16.5566,16.4997,16.5197,69753.650859659,0
+SMB.US,D,20170120,000000,16.5097,16.5287,16.4897,16.5097,93281.524817495,0
+SMB.US,D,20170123,000000,16.5097,16.5287,16.4818,16.4818,56455.06940948,0
+SMB.US,D,20170124,000000,16.4897,16.4947,16.4239,16.4239,66704.409526167,0
+SMB.US,D,20170125,000000,16.4239,16.5097,16.4239,16.4339,114426.74044209,0
+SMB.US,D,20170126,000000,16.4718,16.5197,16.4239,16.5197,78657.79641042,0
+SMB.US,D,20170127,000000,16.5197,16.5197,16.4718,16.4818,56996.354853295,0
+SMB.US,D,20170130,000000,16.4897,16.5476,16.4718,16.5197,51260.733909756,0
+SMB.US,D,20170131,000000,16.5197,16.5376,16.4997,16.5097,48247.578272517,0
+SMB.US,D,20170201,000000,16.4788,16.5366,16.4548,16.5366,62788.109102118,0
+SMB.US,D,20170202,000000,16.4868,16.4868,16.4309,16.4498,551017.55561897,0
+SMB.US,D,20170203,000000,16.5067,16.5446,16.4688,16.4688,96657.54217818,0
+SMB.US,D,20170206,000000,16.4788,16.5167,16.4788,16.5067,69627.350922769,0
+SMB.US,D,20170207,000000,16.4868,16.5167,16.4788,16.4868,27165.512616365,0
+SMB.US,D,20170208,000000,16.5356,16.5446,16.4868,16.4967,71529.869019734,0
+SMB.US,D,20170209,000000,16.5087,16.5257,16.4868,16.5067,17183.808080231,0
+SMB.US,D,20170210,000000,16.5356,16.5725,16.4868,16.5626,117514.07223275,0
+SMB.US,D,20170213,000000,16.5626,16.5626,16.5257,16.5606,27544.412427036,0
+SMB.US,D,20170214,000000,16.5725,16.5725,16.5446,16.5536,50397.684341006,0
+SMB.US,D,20170215,000000,16.5356,16.5446,16.5356,16.5396,39310.354166857,0
+SMB.US,D,20170216,000000,16.5536,16.5626,16.5067,16.5366,156649.00982058,0
+SMB.US,D,20170217,000000,16.5356,16.5725,16.5257,16.5356,80998.354764695,0
+SMB.US,D,20170221,000000,16.5626,16.5626,16.5366,16.5446,93798.753130475,0
+SMB.US,D,20170222,000000,16.5446,16.5626,16.5446,16.5626,56354.831364329,0
+SMB.US,D,20170223,000000,16.5446,16.5725,16.5446,16.5626,88641.505707457,0
+SMB.US,D,20170224,000000,16.5626,16.6025,16.5626,16.5825,28378.392962692,0
+SMB.US,D,20170227,000000,16.5925,16.5925,16.5626,16.5925,58444.794605727,0
+SMB.US,D,20170228,000000,16.5725,16.5925,16.5626,16.5666,33124.664400591,0
+SMB.US,D,20170301,000000,16.5576,16.5775,16.5496,16.5576,31437.658100699,0
+SMB.US,D,20170302,000000,16.5496,16.5775,16.5217,16.5406,291153.43070642,0
+SMB.US,D,20170303,000000,16.5516,16.5676,16.5307,16.5576,155858.13164434,0
+SMB.US,D,20170306,000000,16.5676,16.5775,16.5396,16.5576,115526.3517974,0
+SMB.US,D,20170307,000000,16.5396,16.5775,16.5396,16.5496,24086.199869327,0
+SMB.US,D,20170308,000000,16.5576,16.5875,16.5307,16.5576,130881.81793408,0
+SMB.US,D,20170309,000000,16.5486,16.5576,16.5217,16.5217,31608.062777456,0
+SMB.US,D,20170310,000000,16.5386,16.5666,16.5017,16.5217,133527.09994561,0
+SMB.US,D,20170313,000000,16.5277,16.5396,16.4917,16.5017,66563.073882504,0
+SMB.US,D,20170314,000000,16.5307,16.5496,16.4917,16.5217,80875.061969159,0
+SMB.US,D,20170315,000000,16.5307,16.5496,16.5077,16.5496,79740.367298051,0
+SMB.US,D,20170316,000000,16.5247,16.5307,16.5017,16.5117,53957.137324317,0
+SMB.US,D,20170317,000000,16.5117,16.5307,16.4917,16.4917,37918.04771971,0
+SMB.US,D,20170320,000000,16.5307,16.5307,16.5027,16.5117,25895.496584302,0
+SMB.US,D,20170321,000000,16.5117,16.5496,16.5117,16.5307,39519.851681223,0
+SMB.US,D,20170322,000000,16.5307,16.5496,16.5217,16.5496,48355.835361281,0
+SMB.US,D,20170323,000000,16.5217,16.5396,16.5217,16.5217,54158.615795071,0
+SMB.US,D,20170324,000000,16.5307,16.5496,16.5307,16.5496,22086.450868565,0
+SMB.US,D,20170327,000000,16.5396,16.5576,16.5396,16.5396,21168.270374982,0
+SMB.US,D,20170328,000000,16.5496,16.5676,16.5396,16.5536,21406.836922442,0
+SMB.US,D,20170329,000000,16.5496,16.5975,16.5496,16.5965,101412.83504014,0
+SMB.US,D,20170330,000000,16.5676,16.5775,16.5526,16.5775,35129.42530361,0
+SMB.US,D,20170331,000000,16.5676,16.5875,16.5576,16.5875,12286.177194155,0
+SMB.US,D,20170403,000000,16.5755,16.5955,16.5656,16.5955,17369.24846376,0
+SMB.US,D,20170404,000000,16.5795,16.5945,16.5755,16.5865,39882.713404669,0
+SMB.US,D,20170405,000000,16.5755,16.5935,16.5566,16.5656,70441.283849395,0
+SMB.US,D,20170406,000000,16.5656,16.6144,16.5656,16.5656,142435.25501818,0
+SMB.US,D,20170407,000000,16.5955,16.6045,16.5775,16.6045,19241.695147181,0
+SMB.US,D,20170410,000000,16.6045,16.6045,16.5855,16.5945,12139.829648235,0
+SMB.US,D,20170411,000000,16.6045,16.6144,16.5855,16.6144,21321.634584064,0
+SMB.US,D,20170412,000000,16.5955,16.6144,16.5955,16.6144,34658.306491401,0
+SMB.US,D,20170413,000000,16.6045,16.6144,16.5955,16.6144,23641.142948857,0
+SMB.US,D,20170417,000000,16.6045,16.6144,16.6045,16.6045,37578.240746648,0
+SMB.US,D,20170418,000000,16.6144,16.6344,16.6144,16.6334,106293.42545854,0
+SMB.US,D,20170419,000000,16.6244,16.6344,16.6045,16.6244,21902.012865488,0
+SMB.US,D,20170420,000000,16.6144,16.6344,16.6144,16.6154,15864.675406045,0
+SMB.US,D,20170421,000000,16.6344,16.6434,16.6244,16.6344,10710.435124381,0
+SMB.US,D,20170424,000000,16.6244,16.6344,16.6244,16.6244,45793.750927222,0
+SMB.US,D,20170425,000000,16.6144,16.6244,16.6045,16.6144,13231.421959928,0
+SMB.US,D,20170426,000000,16.6244,16.6344,16.6144,16.6334,56965.281059298,0
+SMB.US,D,20170427,000000,16.6234,16.6344,16.6144,16.6334,5620.3471916151,0
+SMB.US,D,20170428,000000,16.6244,16.6434,16.6144,16.6434,28589.895237961,0
+SMB.US,D,20170501,000000,16.6494,16.6693,16.6214,16.6214,36339.298508582,0
+SMB.US,D,20170502,000000,16.6314,16.6494,16.6214,16.6444,26267.379731812,0
+SMB.US,D,20170503,000000,16.6354,16.6494,16.6314,16.6494,22302.965046091,0
+SMB.US,D,20170504,000000,16.6494,16.6494,16.6214,16.6274,43992.473255859,0
+SMB.US,D,20170505,000000,16.6414,16.6593,16.6314,16.6593,19134.440438869,0
+SMB.US,D,20170508,000000,16.6494,16.6593,16.6314,16.6593,27099.355506566,0
+SMB.US,D,20170509,000000,16.6414,16.6494,16.6324,16.6324,16254.601401682,0
+SMB.US,D,20170510,000000,16.6593,16.6693,16.6414,16.6524,25834.35137676,0
+SMB.US,D,20170511,000000,16.6544,16.6593,16.6414,16.6414,20146.844694894,0
+SMB.US,D,20170512,000000,16.6494,16.6893,16.6494,16.6893,19604.556870627,0
+SMB.US,D,20170515,000000,16.6893,16.6893,16.6593,16.6793,78041.332432742,0
+SMB.US,D,20170516,000000,16.6853,16.6992,16.6593,16.6992,51929.321670913,0
+SMB.US,D,20170517,000000,16.6992,16.6992,16.6693,16.6693,88295.684451686,0
+SMB.US,D,20170518,000000,16.6793,16.7092,16.6693,16.6992,176580.34271841,0
+SMB.US,D,20170519,000000,16.6992,16.7182,16.6793,16.7092,35944.360610687,0
+SMB.US,D,20170522,000000,16.7092,16.7272,16.6793,16.7272,101626.34207632,0
+SMB.US,D,20170523,000000,16.7372,16.7422,16.6992,16.7092,963283.60437905,0
+SMB.US,D,20170524,000000,16.7372,16.7461,16.7092,16.7092,156926.66920565,0
+SMB.US,D,20170525,000000,16.7182,16.7372,16.6992,16.6992,95799.504511688,0
+SMB.US,D,20170526,000000,16.7142,16.7272,16.7092,16.7182,10202.228235466,0
+SMB.US,D,20170530,000000,16.7182,16.7352,16.7092,16.7092,34597.161283858,0
+SMB.US,D,20170531,000000,16.7272,16.7561,16.7092,16.7561,71220.133460218,0
+SMB.US,D,20170601,000000,16.7651,16.7651,16.7272,16.7272,82936.958557915,0
+SMB.US,D,20170602,000000,16.7451,16.7651,16.7312,16.7551,36230.039039367,0
+SMB.US,D,20170605,000000,16.7451,16.7641,16.7272,16.7272,75281.779049735,0
+SMB.US,D,20170606,000000,16.7451,16.7551,16.7362,16.7551,39538.896909801,0
+SMB.US,D,20170607,000000,16.7451,16.7611,16.7362,16.7362,105630.85198009,0
+SMB.US,D,20170608,000000,16.7451,16.7551,16.7182,16.7362,59966.408131118,0
+SMB.US,D,20170609,000000,16.7362,16.7451,16.7182,16.7451,14573.6093845,0
+SMB.US,D,20170612,000000,16.7182,16.7292,16.7082,16.7272,39576.987366958,0
+SMB.US,D,20170613,000000,16.7082,16.7262,16.6982,16.7182,30344.061028103,0
+SMB.US,D,20170614,000000,16.7272,16.7362,16.7182,16.7362,28700.157087627,0
+SMB.US,D,20170615,000000,16.7182,16.7272,16.6982,16.7272,17338.174669764,0
+SMB.US,D,20170616,000000,16.7272,16.7272,16.6982,16.7082,334173.59492431,0
+SMB.US,D,20170619,000000,16.7182,16.7272,16.7082,16.7092,18402.702709267,0
+SMB.US,D,20170620,000000,16.7272,16.7362,16.7082,16.7182,50332.529611658,0
+SMB.US,D,20170621,000000,16.7182,16.7272,16.7082,16.7272,47627.104773033,0
+SMB.US,D,20170622,000000,16.7232,16.7362,16.7182,16.7352,37495.043169173,0
+SMB.US,D,20170623,000000,16.7272,16.7362,16.7182,16.7272,25105.620788513,0
+SMB.US,D,20170626,000000,16.7292,16.7362,16.7082,16.7182,110984.56597161,0
+SMB.US,D,20170627,000000,16.7362,16.7362,16.7082,16.7272,50729.472270456,0
+SMB.US,D,20170628,000000,16.7182,16.7362,16.6883,16.6982,129124.64500258,0
+SMB.US,D,20170629,000000,16.6982,16.7132,16.6583,16.6683,86283.906885506,0
+SMB.US,D,20170630,000000,16.6853,16.6982,16.6583,16.6583,65603.795790408,0
+SMB.US,D,20170703,000000,16.6883,16.6953,16.6494,16.6583,18404.70747017,0
+SMB.US,D,20170705,000000,16.6583,16.7182,16.6583,16.6683,26211.246426528,0
+SMB.US,D,20170706,000000,16.6883,16.7182,16.6583,16.6683,53776.708843045,0
+SMB.US,D,20170707,000000,16.6793,16.6982,16.6683,16.6683,136693.61979194,0
+SMB.US,D,20170710,000000,16.6883,16.7451,16.6783,16.7362,93307.586709235,0
+SMB.US,D,20170711,000000,16.7082,16.7082,16.6883,16.6883,15086.828175673,0
+SMB.US,D,20170712,000000,16.7052,16.7182,16.6982,16.6982,16946.243913224,0
+SMB.US,D,20170713,000000,16.7162,16.7182,16.6783,16.7082,29778.718453451,0
+SMB.US,D,20170714,000000,16.7082,16.7272,16.6982,16.6982,19995.485246716,0
+SMB.US,D,20170717,000000,16.7082,16.7362,16.6982,16.7362,58883.837243487,0
+SMB.US,D,20170718,000000,16.7451,16.7451,16.7182,16.7372,48483.137678622,0
+SMB.US,D,20170719,000000,16.7362,16.7751,16.7362,16.7651,31671.212745902,0
+SMB.US,D,20170720,000000,16.7651,16.7651,16.7451,16.7561,17532.636477357,0
+SMB.US,D,20170721,000000,16.7701,16.7751,16.7551,16.7751,23900.759485798,0
+SMB.US,D,20170724,000000,16.7751,16.7751,16.7451,16.7751,114568.07608576,0
+SMB.US,D,20170725,000000,16.7651,16.805,16.7651,16.795,113198.82438899,0
+SMB.US,D,20170726,000000,16.785,16.797,16.7751,16.795,36668.079296678,0
+SMB.US,D,20170727,000000,16.785,16.795,16.7651,16.7751,44195.956487516,0
+SMB.US,D,20170728,000000,16.7751,16.795,16.7751,16.794,32399.943334149,0
+SMB.US,D,20170731,000000,16.795,16.805,16.7751,16.795,18685.373996593,0
+SMB.US,D,20170801,000000,16.795,16.805,16.7751,16.805,17649.914990183,0
+SMB.US,D,20170802,000000,16.815,16.815,16.795,16.795,14606.6879394,0
+SMB.US,D,20170803,000000,16.8349,16.8469,16.795,16.795,42178.164638626,0
+SMB.US,D,20170804,000000,16.814,16.825,16.795,16.815,27493.291024008,0
+SMB.US,D,20170807,000000,16.805,16.8389,16.805,16.825,49445.422912072,0
+SMB.US,D,20170808,000000,16.815,16.8449,16.815,16.8349,39877.701502411,0
+SMB.US,D,20170809,000000,16.8549,16.8549,16.815,16.8549,25053.497005034,0
+SMB.US,D,20170810,000000,16.8349,16.8549,16.825,16.825,60591.89353286,0
+SMB.US,D,20170811,000000,16.8638,16.8638,16.8549,16.8638,4524.7453581149,0
+SMB.US,D,20170814,000000,16.8928,16.8928,16.8349,16.8349,22044.350889602,0
+SMB.US,D,20170815,000000,16.8349,16.8549,16.815,16.825,46951.500348716,0
+SMB.US,D,20170816,000000,16.825,16.8449,16.816,16.825,28742.25706659,0
+SMB.US,D,20170817,000000,16.815,16.8449,16.815,16.8349,131988.44595254,0
+SMB.US,D,20170818,000000,16.826,16.8549,16.815,16.815,25093.592223094,0
+SMB.US,D,20170821,000000,16.825,16.8549,16.815,16.8549,45335.663060882,0
+SMB.US,D,20170822,000000,16.8449,16.8638,16.825,16.8638,6980.5774643138,0
+SMB.US,D,20170823,000000,16.8349,16.8549,16.8349,16.8449,54603.672715541,0
+SMB.US,D,20170824,000000,16.8549,16.8549,16.825,16.825,18783.607280841,0
+SMB.US,D,20170825,000000,16.8349,16.8549,16.825,16.8549,3633.6291367228,0
+SMB.US,D,20170828,000000,16.8349,16.8638,16.8349,16.8638,10933.965965068,0
+SMB.US,D,20170829,000000,16.8449,16.8738,16.8449,16.8449,38892.361518578,0
+SMB.US,D,20170830,000000,16.8638,16.8818,16.8638,16.8738,21038.963296738,0
+SMB.US,D,20170831,000000,16.8638,16.8738,16.8449,16.8638,13613.328911954,0
+SMB.US,D,20170901,000000,16.8838,16.8838,16.8449,16.8738,19801.023439123,0
+SMB.US,D,20170905,000000,16.8549,16.8738,16.8549,16.8738,33892.487826447,0
+SMB.US,D,20170906,000000,16.9028,16.9028,16.8449,16.8638,57184.802378178,0
+SMB.US,D,20170907,000000,16.8838,16.8838,16.8549,16.8658,22899.38141474,0
+SMB.US,D,20170908,000000,16.8738,16.8928,16.8449,16.8738,45310.603549594,0
+SMB.US,D,20170911,000000,16.8638,16.8838,16.8549,16.8549,37458.957472919,0
+SMB.US,D,20170912,000000,16.8638,16.8828,16.8349,16.8738,25997.739390357,0
+SMB.US,D,20170913,000000,16.8738,16.8738,16.825,16.8349,26066.903641511,0
+SMB.US,D,20170914,000000,16.8509,16.8599,16.8349,16.8359,11310.861014836,0
+SMB.US,D,20170915,000000,16.8549,16.8549,16.825,16.825,15208.116210306,0
+SMB.US,D,20170918,000000,16.82,16.8549,16.815,16.8449,32955.262104286,0
+SMB.US,D,20170919,000000,16.8549,16.8549,16.825,16.8299,20438.537406283,0
+SMB.US,D,20170920,000000,16.8369,16.8549,16.815,16.8349,15210.120971208,0
+SMB.US,D,20170921,000000,16.8349,16.8449,16.805,16.805,24435.028266453,0
+SMB.US,D,20170922,000000,16.823,16.8349,16.805,16.8349,9060.5169011965,0
+SMB.US,D,20170925,000000,16.8449,16.8638,16.826,16.8549,39739.373000103,0
+SMB.US,D,20170926,000000,16.8638,16.8718,16.805,16.805,45503.060596284,0
+SMB.US,D,20170927,000000,16.824,16.8349,16.795,16.815,20063.647117419,0
+SMB.US,D,20170928,000000,16.795,16.815,16.7751,16.795,20259.111305463,0
+SMB.US,D,20170929,000000,16.799,16.799,16.7651,16.7751,49382.272943627,0
+SMB.US,D,20171002,000000,16.815,16.825,16.7651,16.825,34160.123407,0
+SMB.US,D,20171003,000000,16.807,16.825,16.7651,16.805,25493.542023247,0
+SMB.US,D,20171004,000000,16.805,16.815,16.785,16.805,13694.521728526,0
+SMB.US,D,20171005,000000,16.815,16.825,16.7651,16.7751,25625.856242846,0
+SMB.US,D,20171006,000000,16.795,16.805,16.7651,16.805,68438.527707279,0
+SMB.US,D,20171009,000000,16.785,16.825,16.785,16.795,37992.223873122,0
+SMB.US,D,20171010,000000,16.795,16.815,16.785,16.815,13387.793310364,0
+SMB.US,D,20171011,000000,16.785,16.805,16.785,16.785,41387.286462385,0
+SMB.US,D,20171012,000000,16.795,16.813,16.7751,16.796,185134.65749159,0
+SMB.US,D,20171013,000000,16.795,16.8449,16.785,16.825,34565.08510941,0
+SMB.US,D,20171016,000000,16.824,16.8349,16.805,16.805,8528.2528814448,0
+SMB.US,D,20171017,000000,16.815,16.8449,16.815,16.8449,24852.01853428,0
+SMB.US,D,20171018,000000,16.8349,16.8549,16.805,16.8449,40097.222821293,0
+SMB.US,D,20171019,000000,16.825,16.8449,16.815,16.815,36594.905523717,0
+SMB.US,D,20171020,000000,16.815,16.823,16.805,16.805,16590.398852938,0
+SMB.US,D,20171023,000000,16.795,16.821,16.795,16.805,21580.248740553,0
+SMB.US,D,20171024,000000,16.815,16.815,16.795,16.795,18379.647958883,0
+SMB.US,D,20171025,000000,16.795,16.805,16.785,16.785,77846.870625149,0
+SMB.US,D,20171026,000000,16.785,16.785,16.7651,16.7651,41983.702831033,0
+SMB.US,D,20171027,000000,16.7651,16.785,16.7651,16.7751,9237.9382411137,0
+SMB.US,D,20171030,000000,16.7651,16.805,16.7651,16.795,37573.228844391,0
+SMB.US,D,20171031,000000,16.795,16.8838,16.7551,16.795,208388.88158617,0
+SMB.US,D,20171101,000000,16.794,16.81,16.785,16.785,11594.534682613,0
+SMB.US,D,20171102,000000,16.805,16.805,16.7751,16.785,14295.949999432,0
+SMB.US,D,20171103,000000,16.795,16.805,16.7651,16.7751,10723.466070251,0
+SMB.US,D,20171106,000000,16.7751,16.805,16.7551,16.7651,47130.926449536,0
+SMB.US,D,20171107,000000,16.795,16.824,16.7651,16.7651,24667.580531203,0
+SMB.US,D,20171108,000000,16.795,16.805,16.7651,16.805,33781.22359633,0
+SMB.US,D,20171109,000000,16.7651,16.795,16.7651,16.795,39661.187324886,0
+SMB.US,D,20171110,000000,16.7551,16.7551,16.7451,16.7451,55728.343582135,0
+SMB.US,D,20171113,000000,16.7451,16.7651,16.7451,16.7651,46708.92427945,0
+SMB.US,D,20171114,000000,16.7451,16.7551,16.7182,16.7182,29937.09456479,0
+SMB.US,D,20171115,000000,16.7272,16.7551,16.7182,16.7272,145223.87743427,0
+SMB.US,D,20171116,000000,16.7451,16.7451,16.7272,16.7362,35417.108493193,0
+SMB.US,D,20171117,000000,16.7272,16.7362,16.6982,16.7362,17778.219687977,0
+SMB.US,D,20171120,000000,16.7272,16.7272,16.6883,16.6883,31904.767391103,0
+SMB.US,D,20171121,000000,16.7082,16.7182,16.6883,16.7182,60183.924689096,0
+SMB.US,D,20171122,000000,16.6783,16.6883,16.6494,16.6583,68943.727454839,0
+SMB.US,D,20171124,000000,16.6673,16.6783,16.6494,16.6683,24592.40199734,0
+SMB.US,D,20171127,000000,16.6494,16.6693,16.6404,16.6583,26255.351166394,0
+SMB.US,D,20171128,000000,16.6494,16.6494,16.6204,16.6304,35154.484814898,0
+SMB.US,D,20171129,000000,16.6204,16.6204,16.5716,16.5815,52707.168901285,0
+SMB.US,D,20171130,000000,16.5915,16.6204,16.5716,16.5915,124226.01173605,0
+SMB.US,D,20171201,000000,16.6015,16.6404,16.6015,16.6204,173358.69194726,0
+SMB.US,D,20171204,000000,16.6404,16.6404,16.6015,16.6204,96383.892314918,0
+SMB.US,D,20171205,000000,16.6404,16.6583,16.6304,16.6444,47292.309702229,0
+SMB.US,D,20171206,000000,16.6883,16.7262,16.6583,16.6783,79948.862431964,0
+SMB.US,D,20171207,000000,16.6883,16.7012,16.6494,16.6883,38222.771376969,0
+SMB.US,D,20171208,000000,16.6883,16.6982,16.6404,16.6783,152063.11925493,0
+SMB.US,D,20171211,000000,16.6583,16.6683,16.6304,16.6404,34494.918477804,0
+SMB.US,D,20171212,000000,16.6404,16.6783,16.6204,16.6494,64938.215170606,0
+SMB.US,D,20171213,000000,16.6404,16.7272,16.6404,16.6982,298367.56281594,0
+SMB.US,D,20171214,000000,16.6494,16.6982,16.6494,16.6683,95812.535457558,0
+SMB.US,D,20171215,000000,16.6982,16.7082,16.6683,16.7082,51670.707514423,0
+SMB.US,D,20171218,000000,16.7082,16.7082,16.6494,16.6683,195644.61652567,0
+SMB.US,D,20171219,000000,16.6494,16.6783,16.6404,16.6683,44542.780123738,0
+SMB.US,D,20171220,000000,16.6494,16.6494,16.5915,16.6154,80672.581117955,0
+SMB.US,D,20171221,000000,16.6015,16.6204,16.5716,16.5716,263812.50151104,0
+SMB.US,D,20171222,000000,16.5716,16.6105,16.5716,16.6105,15430.644670541,0
+SMB.US,D,20171226,000000,16.6105,16.6204,16.5716,16.5905,107897.23418096,0
+SMB.US,D,20171227,000000,16.5915,16.6494,16.5616,16.5815,122131.03659239,0
+SMB.US,D,20171228,000000,16.5536,16.6204,16.5536,16.5815,230559.53241266,0
+SMB.US,D,20171229,000000,16.5716,16.6105,16.5616,16.5716,138746.49495662,0
+SMB.US,D,20180102,000000,16.6015,16.6304,16.5815,16.5915,131241.67251616,0
+SMB.US,D,20180103,000000,16.6304,16.6304,16.5915,16.5915,63528.868255783,0
+SMB.US,D,20180104,000000,16.6105,16.6105,16.5915,16.6015,39461.713615035,0
+SMB.US,D,20180105,000000,16.6005,16.6105,16.5915,16.6105,19331.909387817,0
+SMB.US,D,20180108,000000,16.6105,16.6583,16.6015,16.6474,68511.701480238,0
+SMB.US,D,20180109,000000,16.6204,16.6583,16.5915,16.6404,111962.88929228,0
+SMB.US,D,20180110,000000,16.6105,16.6494,16.5815,16.6204,49901.506017509,0
+SMB.US,D,20180111,000000,16.6304,16.6304,16.6105,16.6105,31002.624984744,0
+SMB.US,D,20180112,000000,16.6105,16.6883,16.6105,16.6683,63029.682790932,0
+SMB.US,D,20180116,000000,16.6982,16.7032,16.6204,16.6404,126125.52269166,0
+SMB.US,D,20180117,000000,16.6683,16.6982,16.6204,16.6404,148963.75889886,0
+SMB.US,D,20180118,000000,16.6564,16.6783,16.6304,16.6783,65412.341124171,0
+SMB.US,D,20180119,000000,16.6554,16.6883,16.6404,16.6583,23911.785670765,0
+SMB.US,D,20180122,000000,16.6494,16.6683,16.6204,16.6404,75575.476522028,0
+SMB.US,D,20180123,000000,16.6454,16.6583,16.6304,16.6404,397281.46339046,0
+SMB.US,D,20180124,000000,16.6583,16.6583,16.6304,16.6583,32579.36943497,0
+SMB.US,D,20180125,000000,16.6404,16.6494,16.6404,16.6444,13773.709784195,0
+SMB.US,D,20180126,000000,16.6404,16.6583,16.6304,16.6583,48710.678041115,0
+SMB.US,D,20180129,000000,16.6583,16.6683,16.6494,16.6494,28818.437980905,0
+SMB.US,D,20180130,000000,16.6494,16.6583,16.6204,16.6304,34097.975819007,0
+SMB.US,D,20180131,000000,16.6404,16.6494,16.6204,16.6304,141323.61509745,0
+SMB.US,D,20180201,000000,16.6204,16.6494,16.6015,16.6204,41221.893687886,0
+SMB.US,D,20180202,000000,16.6105,16.6404,16.6015,16.6244,71227.150123378,0
+SMB.US,D,20180205,000000,16.6404,16.6494,16.6015,16.6494,32978.31685467,0
+SMB.US,D,20180206,000000,16.6204,16.6683,16.6204,16.6583,67610.561454331,0
+SMB.US,D,20180207,000000,16.6404,16.6783,16.6204,16.6404,194512.92899591,0
+SMB.US,D,20180208,000000,16.6494,16.6494,16.5915,16.5915,118281.8956586,0
+SMB.US,D,20180209,000000,16.6105,16.6304,16.6015,16.6184,13982.204918109,0
+SMB.US,D,20180212,000000,16.5915,16.6204,16.5915,16.5965,68928.691748067,0
+SMB.US,D,20180213,000000,16.6115,16.6115,16.5815,16.5915,46207.734053695,0
+SMB.US,D,20180214,000000,16.5815,16.6105,16.5716,16.5915,42362.602641705,0
+SMB.US,D,20180215,000000,16.5815,16.6015,16.5815,16.5895,36484.643674051,0
+SMB.US,D,20180216,000000,16.5815,16.5915,16.5815,16.5815,39462.715995486,0
+SMB.US,D,20180220,000000,16.5815,16.5915,16.5716,16.5815,7938.8531759571,0
+SMB.US,D,20180221,000000,16.5815,16.6105,16.5346,16.5616,341538.08410155,0
+SMB.US,D,20180222,000000,16.5815,16.5915,16.5536,16.5716,82801.637196961,0
+SMB.US,D,20180223,000000,16.5915,16.6105,16.5716,16.6105,20415.482655899,0
+SMB.US,D,20180226,000000,16.5915,16.6394,16.5755,16.6304,100194.94279156,0
+SMB.US,D,20180227,000000,16.6015,16.6105,16.5716,16.6015,25784.232354184,0
+SMB.US,D,20180228,000000,16.6105,16.6304,16.5815,16.5915,192451.03240716,0
+SMB.US,D,20180301,000000,16.5915,16.6154,16.5875,16.6015,29091.085463716,0
+SMB.US,D,20180302,000000,16.5915,16.6204,16.5716,16.5815,134246.80910979,0
+SMB.US,D,20180305,000000,16.5815,16.5915,16.5815,16.5815,33677.978409824,0
+SMB.US,D,20180306,000000,16.5915,16.6404,16.5815,16.6404,35652.667899298,0
+SMB.US,D,20180307,000000,16.6404,16.6404,16.5815,16.5815,33810.292629423,0
+SMB.US,D,20180308,000000,16.6105,16.6105,16.5815,16.6055,16338.801359609,0
+SMB.US,D,20180309,000000,16.6015,16.6304,16.5915,16.6304,31588.015168426,0
+SMB.US,D,20180312,000000,16.6304,16.6304,16.6105,16.6204,25570.725318013,0
+SMB.US,D,20180313,000000,16.6164,16.6304,16.6015,16.6015,12447.560446847,0
+SMB.US,D,20180314,000000,16.5935,16.6105,16.5915,16.6015,23509.831109709,0
+SMB.US,D,20180315,000000,16.5915,16.6015,16.5815,16.5815,40040.087135556,0
+SMB.US,D,20180316,000000,16.5815,16.5915,16.5536,16.5815,68182.920692144,0
+SMB.US,D,20180319,000000,16.5636,16.6015,16.5436,16.5765,77555.17791376,0
+SMB.US,D,20180320,000000,16.5686,16.5716,16.5536,16.5596,32380.89810557,0
+SMB.US,D,20180321,000000,16.5716,16.5815,16.5436,16.5815,39852.641991123,0
+SMB.US,D,20180322,000000,16.5815,16.5815,16.5436,16.5536,29827.835095575,0
+SMB.US,D,20180323,000000,16.5436,16.5616,16.5436,16.5436,17020.420066635,0
+SMB.US,D,20180326,000000,16.5536,16.6015,16.5257,16.5716,113420.35046878,0
+SMB.US,D,20180327,000000,16.5616,16.6015,16.5616,16.6015,9372.257221616,0
+SMB.US,D,20180328,000000,16.5616,16.6304,16.5536,16.6204,196774.29929453,0
+SMB.US,D,20180329,000000,16.5945,16.6304,16.5436,16.5915,43446.175909786,0
+SMB.US,D,20180402,000000,16.5716,16.5855,16.5436,16.5436,36205.981908531,0
+SMB.US,D,20180403,000000,16.5716,16.6404,16.5436,16.6304,389037.88655725,0
+SMB.US,D,20180404,000000,16.6015,16.6404,16.5815,16.5815,19039.214295976,0
+SMB.US,D,20180405,000000,16.6105,16.6404,16.5825,16.6304,79510.822174655,0
+SMB.US,D,20180406,000000,16.6304,16.6304,16.5915,16.5915,19410.095063034,0
+SMB.US,D,20180409,000000,16.6204,16.6583,16.5815,16.6105,36129.800994217,0
+SMB.US,D,20180410,000000,16.6105,16.6204,16.5915,16.6095,18991.100034304,0
+SMB.US,D,20180411,000000,16.6304,16.6304,16.6025,16.6304,33024.42635544,0
+SMB.US,D,20180412,000000,16.6214,16.6214,16.5915,16.5935,13337.674287789,0
+SMB.US,D,20180413,000000,16.6015,16.6194,16.5815,16.5915,21498.05354353,0
+SMB.US,D,20180416,000000,16.6154,16.6154,16.5815,16.5815,37474.995560143,0
+SMB.US,D,20180417,000000,16.6015,16.6015,16.5815,16.5925,31600.043733844,0
+SMB.US,D,20180418,000000,16.5915,16.6005,16.5057,16.5346,493369.65347219,0
+SMB.US,D,20180419,000000,16.5436,16.5536,16.5057,16.5346,23391.550216431,0
+SMB.US,D,20180420,000000,16.5157,16.5536,16.4957,16.5157,63875.691892006,0
+SMB.US,D,20180423,000000,16.5237,16.5346,16.5157,16.5157,23996.988009143,0
+SMB.US,D,20180424,000000,16.5157,16.5346,16.4957,16.5157,16724.71783344,0
+SMB.US,D,20180425,000000,16.5057,16.5257,16.4957,16.5157,28685.121380854,0
+SMB.US,D,20180426,000000,16.5107,16.5346,16.4907,16.5137,16620.470266483,0
+SMB.US,D,20180427,000000,16.5017,16.5157,16.4668,16.4768,106249.32071868,0
+SMB.US,D,20180430,000000,16.4858,16.5257,16.4668,16.4768,14319.004749816,0
+SMB.US,D,20180501,000000,16.5077,16.5157,16.4668,16.4668,17300.084212606,0
+SMB.US,D,20180502,000000,16.4768,16.5057,16.4768,16.4858,44004.501821277,0
+SMB.US,D,20180503,000000,16.4957,16.5257,16.4957,16.5257,19609.568772884,0
+SMB.US,D,20180504,000000,16.5157,16.5536,16.5107,16.5536,74012.765398124,0
+SMB.US,D,20180507,000000,16.5346,16.5346,16.5157,16.5257,32522.233749233,0
+SMB.US,D,20180508,000000,16.5436,16.5716,16.5346,16.5716,88436.017714898,0
+SMB.US,D,20180509,000000,16.5716,16.5716,16.5536,16.5716,12489.660425811,0
+SMB.US,D,20180510,000000,16.5965,16.6015,16.5725,16.5795,30333.034843136,0
+SMB.US,D,20180511,000000,16.6105,16.6204,16.5815,16.5915,25514.592012728,0
+SMB.US,D,20180514,000000,16.5915,16.6095,16.5815,16.5835,8298.7077580491,0
+SMB.US,D,20180515,000000,16.5815,16.5915,16.5616,16.5716,70655.793266017,0
+SMB.US,D,20180516,000000,16.5915,16.5915,16.5616,16.5725,29950.125510659,0
+SMB.US,D,20180517,000000,16.5706,16.5915,16.5616,16.5686,21857.908125621,0
+SMB.US,D,20180518,000000,16.6105,16.6105,16.5616,16.6105,50937.96740437,0
+SMB.US,D,20180521,000000,16.6015,16.6015,16.5716,16.5895,11940.355938384,0
+SMB.US,D,20180522,000000,16.5815,16.6015,16.5616,16.5616,154789.59408304,0
+SMB.US,D,20180523,000000,16.5815,16.6015,16.5716,16.6015,56065.143413843,0
+SMB.US,D,20180524,000000,16.5815,16.6105,16.5815,16.5915,63594.022985131,0
+SMB.US,D,20180525,000000,16.5915,16.6095,16.5915,16.5935,8262.6220617947,0
+SMB.US,D,20180529,000000,16.6105,16.6583,16.6015,16.6494,72605.423244204,0
+SMB.US,D,20180530,000000,16.6204,16.6404,16.6015,16.6105,33584.757027834,0
+SMB.US,D,20180531,000000,16.6304,16.6404,16.6204,16.6204,190616.6761809,0
+SMB.US,D,20180601,000000,16.6304,16.6374,16.6204,16.6204,14839.24020415,0
+SMB.US,D,20180604,000000,16.6105,16.6404,16.6105,16.6304,38082.438113758,0
+SMB.US,D,20180605,000000,16.6494,16.6723,16.6204,16.6404,95174.019109945,0
+SMB.US,D,20180606,000000,16.6444,16.6494,16.6304,16.6414,11706.801293182,0
+SMB.US,D,20180607,000000,16.6583,16.6683,16.6304,16.6444,133892.96881041,0
+SMB.US,D,20180608,000000,16.6404,16.7451,16.6404,16.6683,59949.367663443,0
+SMB.US,D,20180611,000000,16.6683,16.6683,16.6494,16.6524,13265.50289528,0
+SMB.US,D,20180612,000000,16.6494,16.6683,16.6494,16.6683,36725.214982413,0
+SMB.US,D,20180613,000000,16.6583,16.6683,16.6494,16.6643,65824.319489741,0
+SMB.US,D,20180614,000000,16.6494,16.6683,16.6404,16.6494,30854.272677921,0
+SMB.US,D,20180615,000000,16.6583,16.6673,16.6494,16.6494,12388.420000209,0
+SMB.US,D,20180618,000000,16.6583,16.6683,16.6494,16.6623,28194.957340065,0
+SMB.US,D,20180619,000000,16.6633,16.6683,16.6583,16.6583,8031.072177496,0
+SMB.US,D,20180620,000000,16.6683,16.7451,16.6583,16.7451,87508.815797251,0
+SMB.US,D,20180621,000000,16.7182,16.7441,16.6793,16.7132,13034.955391432,0
+SMB.US,D,20180622,000000,16.6982,16.7272,16.6583,16.6583,12309.231944539,0
+SMB.US,D,20180625,000000,16.6783,16.6982,16.6683,16.6683,19813.052004542,0
+SMB.US,D,20180626,000000,16.6823,16.7082,16.6494,16.6583,53340.673346639,0
+SMB.US,D,20180627,000000,16.6783,16.6883,16.6583,16.6783,47059.757437478,0
+SMB.US,D,20180628,000000,16.6683,16.6883,16.6583,16.6583,651512.21016552,0
+SMB.US,D,20180629,000000,16.6783,16.6883,16.6583,16.6883,6071.4183947944,0
+SMB.US,D,20180702,000000,16.6783,16.7551,16.6583,16.7451,90240.302527615,0
+SMB.US,D,20180703,000000,16.7272,16.785,16.6982,16.7082,25899.506106108,0
+SMB.US,D,20180705,000000,16.6982,16.7362,16.6982,16.7182,40807.910561413,0
+SMB.US,D,20180706,000000,16.7362,16.7651,16.7302,16.7651,9196.8406426018,0
+SMB.US,D,20180709,000000,16.7272,16.7701,16.7182,16.7362,25393.303978096,0
+SMB.US,D,20180710,000000,16.7362,16.7551,16.7182,16.7182,23578.995360863,0
+SMB.US,D,20180711,000000,16.7272,16.7362,16.7082,16.7362,17385.286550985,0
+SMB.US,D,20180712,000000,16.7451,16.7451,16.7182,16.7362,17979.69815873,0
+SMB.US,D,20180713,000000,16.7551,16.7551,16.7182,16.7362,25598.791970655,0
+SMB.US,D,20180716,000000,16.7182,16.7362,16.7082,16.7082,40548.294024472,0
+SMB.US,D,20180717,000000,16.7451,16.805,16.7272,16.795,50344.558177076,0
+SMB.US,D,20180718,000000,16.7551,16.785,16.7362,16.785,26705.419989123,0
+SMB.US,D,20180719,000000,16.795,16.795,16.7272,16.7451,84537.760138977,0
+SMB.US,D,20180720,000000,16.7451,16.7651,16.7451,16.7601,8546.295729572,0
+SMB.US,D,20180723,000000,16.7451,16.7751,16.7362,16.7451,21966.165214384,0
+SMB.US,D,20180724,000000,16.7551,16.7651,16.7451,16.7651,12321.260509958,0
+SMB.US,D,20180725,000000,16.7451,16.785,16.7451,16.785,9629.868997654,0
+SMB.US,D,20180726,000000,16.7651,16.7651,16.7362,16.7451,24101.2355761,0
+SMB.US,D,20180727,000000,16.7362,16.7751,16.7272,16.7272,70314.983912504,0
+SMB.US,D,20180730,000000,16.7362,16.7501,16.7272,16.7272,34914.915886987,0
+SMB.US,D,20180731,000000,16.7451,16.7651,16.7272,16.7651,11102.365880922,0
+SMB.US,D,20180801,000000,16.7362,16.7551,16.7182,16.7272,17299.081832155,0
+SMB.US,D,20180802,000000,16.7362,16.7551,16.7272,16.7551,11222.651535103,0
+SMB.US,D,20180803,000000,16.7362,16.7451,16.7272,16.7272,6123.5421782729,0
+SMB.US,D,20180806,000000,16.7272,16.7551,16.7272,16.7551,6913.4179740626,0
+SMB.US,D,20180807,000000,16.7451,16.7451,16.7182,16.7182,29999.242152783,0
+SMB.US,D,20180808,000000,16.7451,16.7451,16.7272,16.7451,4814.4333086012,0
+SMB.US,D,20180809,000000,16.7402,16.7751,16.7272,16.7751,23626.107242084,0
+SMB.US,D,20180810,000000,16.7362,16.815,16.7362,16.7751,70186.679214711,0
+SMB.US,D,20180813,000000,16.7751,16.817,16.7651,16.7651,80173.395653102,0
+SMB.US,D,20180814,000000,16.7651,16.805,16.7651,16.804,18036.833844466,0
+SMB.US,D,20180815,000000,16.818,16.8449,16.7451,16.805,31255.224858525,0
+SMB.US,D,20180816,000000,16.805,16.805,16.7451,16.7751,24127.297467839,0
+SMB.US,D,20180817,000000,16.7751,16.815,16.7751,16.7751,49754.156091137,0
+SMB.US,D,20180820,000000,16.7751,16.785,16.7651,16.7651,12689.134135661,0
+SMB.US,D,20180821,000000,16.7651,16.785,16.7621,16.7751,19392.052214907,0
+SMB.US,D,20180822,000000,16.7651,16.785,16.7451,16.7451,28362.354875468,0
+SMB.US,D,20180823,000000,16.7551,16.7751,16.7362,16.7651,18900.885793668,0
+SMB.US,D,20180824,000000,16.7451,16.7651,16.7362,16.7382,12071.667777531,0
+SMB.US,D,20180827,000000,16.7491,16.7651,16.7362,16.7651,13527.124193124,0
+SMB.US,D,20180828,000000,16.7501,16.7651,16.7451,16.7501,65722.076683687,0
+SMB.US,D,20180829,000000,16.7451,16.7551,16.7362,16.7362,23969.923736952,0
+SMB.US,D,20180830,000000,16.7551,16.7651,16.7362,16.7451,31523.862819529,0
+SMB.US,D,20180831,000000,16.7451,16.7611,16.7272,16.7272,22658.810106377,0
+SMB.US,D,20180904,000000,16.7451,16.7551,16.7272,16.7432,36379.393726642,0
+SMB.US,D,20180905,000000,16.7362,16.7451,16.7272,16.7451,133443.90236813,0
+SMB.US,D,20180906,000000,16.7362,16.7551,16.7182,16.7182,41010.391412617,0
+SMB.US,D,20180907,000000,16.7272,16.7362,16.7182,16.7272,25466.477751056,0
+SMB.US,D,20180910,000000,16.6982,16.7182,16.6982,16.7132,43704.790066276,0
+SMB.US,D,20180911,000000,16.6982,16.7272,16.6883,16.6883,295719.27366304,0
+SMB.US,D,20180912,000000,16.6883,16.7082,16.6883,16.6883,35919.301099399,0
+SMB.US,D,20180913,000000,16.6982,16.7362,16.6883,16.7082,62397.180726029,0
+SMB.US,D,20180914,000000,16.6982,16.7182,16.6883,16.7022,22827.210022231,0
+SMB.US,D,20180917,000000,16.6982,16.6982,16.6783,16.6783,13605.309868341,0
+SMB.US,D,20180918,000000,16.6982,16.6982,16.6683,16.6683,37505.066973688,0
+SMB.US,D,20180919,000000,16.6494,16.6683,16.6494,16.6583,54078.42535895,0
+SMB.US,D,20180920,000000,16.6494,16.6683,16.6404,16.6683,57548.666482077,0
+SMB.US,D,20180921,000000,16.6404,16.6883,16.6404,16.6773,26962.029384708,0
+SMB.US,D,20180924,000000,16.6583,16.6783,16.6494,16.6494,13248.462427605,0
+SMB.US,D,20180925,000000,16.6494,16.6883,16.6494,16.6883,62319.997431263,0
+SMB.US,D,20180926,000000,16.6883,16.6982,16.6494,16.6494,28544.788117643,0
+SMB.US,D,20180927,000000,16.6494,16.6783,16.6494,16.6683,20335.292219778,0
+SMB.US,D,20180928,000000,16.6583,16.6773,16.6583,16.6593,27934.338422673,0
+SMB.US,D,20181001,000000,16.6583,16.6683,16.6494,16.6494,41772.200555765,0
+SMB.US,D,20181002,000000,16.6683,16.6873,16.6583,16.6873,48500.178146298,0
+SMB.US,D,20181003,000000,16.6683,16.6783,16.6304,16.6783,40862.039105794,0
+SMB.US,D,20181004,000000,16.6404,16.6494,16.6304,16.6354,26738.498544022,0
+SMB.US,D,20181005,000000,16.6494,16.6583,16.6105,16.6105,25900.50848656,0
+SMB.US,D,20181008,000000,16.6105,16.6494,16.6105,16.6105,34255.349549893,0
+SMB.US,D,20181009,000000,16.6204,16.6304,16.6015,16.6015,73295.060994843,0
+SMB.US,D,20181010,000000,16.6015,16.6404,16.6015,16.6194,28637.007119181,0
+SMB.US,D,20181011,000000,16.6234,16.6404,16.6234,16.6404,26434.777267215,0
+SMB.US,D,20181012,000000,16.6015,16.6404,16.6015,16.6254,60701.153002075,0
+SMB.US,D,20181015,000000,16.6174,16.6404,16.6105,16.6404,45498.048694027,0
+SMB.US,D,20181016,000000,16.6214,16.6534,16.6204,16.6204,58805.65156827,0
+SMB.US,D,20181017,000000,16.6494,16.6494,16.6105,16.6105,50093.963064199,0
+SMB.US,D,20181018,000000,16.6204,16.6424,16.6075,16.6354,33673.968888018,0
+SMB.US,D,20181019,000000,16.6204,16.6404,16.6105,16.6204,33247.957196126,0
+SMB.US,D,20181022,000000,16.6204,16.6354,16.6204,16.6204,14217.764324214,0
+SMB.US,D,20181023,000000,16.6404,16.6494,16.6304,16.6404,21231.420343428,0
+SMB.US,D,20181024,000000,16.6484,16.6583,16.6304,16.6583,36549.798403399,0
+SMB.US,D,20181025,000000,16.6494,16.6494,16.6304,16.6304,54927.441601379,0
+SMB.US,D,20181026,000000,16.6524,16.6583,16.6404,16.6484,19081.314274939,0
+SMB.US,D,20181029,000000,16.6304,16.6683,16.6304,16.6404,52916.66641565,0
+SMB.US,D,20181030,000000,16.6404,16.6683,16.6304,16.6404,58305.463722967,0
+SMB.US,D,20181031,000000,16.6683,16.6783,16.6314,16.6783,43619.587727898,0
+SMB.US,D,20181101,000000,16.6254,16.6494,16.6204,16.6384,14890.361607177,0
+SMB.US,D,20181102,000000,16.6404,16.6534,16.6204,16.6204,26101.986957313,0
+SMB.US,D,20181105,000000,16.6583,16.6583,16.6404,16.6404,146588.11722878,0
+SMB.US,D,20181106,000000,16.6583,16.6583,16.6304,16.6304,15810.546861663,0
+SMB.US,D,20181107,000000,16.6494,16.6583,16.6304,16.6324,85382.766859599,0
+SMB.US,D,20181108,000000,16.6583,16.6583,16.6204,16.6204,35134.437205868,0
+SMB.US,D,20181109,000000,16.6304,16.6494,16.6304,16.6304,29606.309015792,0
+SMB.US,D,20181112,000000,16.6304,16.6494,16.6204,16.6404,24506.197278509,0
+SMB.US,D,20181113,000000,16.6494,16.6583,16.6494,16.6504,17758.172078947,0
+SMB.US,D,20181114,000000,16.6494,16.6953,16.6334,16.6953,603588.40077884,0
+SMB.US,D,20181115,000000,16.6683,16.7082,16.6404,16.6494,112541.2628128,0
+SMB.US,D,20181116,000000,16.6982,16.6982,16.6583,16.6893,39164.006620937,0
+SMB.US,D,20181119,000000,16.6683,16.6982,16.6583,16.6583,312771.76990413,0
+SMB.US,D,20181120,000000,16.6883,16.7272,16.6683,16.6783,57874.440128818,0
+SMB.US,D,20181121,000000,16.6783,16.6982,16.6683,16.6783,45870.934221989,0
+SMB.US,D,20181123,000000,16.6982,16.7362,16.6982,16.7272,106228.27072919,0
+SMB.US,D,20181126,000000,16.7182,16.7272,16.6883,16.7182,36185.934299501,0
+SMB.US,D,20181127,000000,16.7272,16.7272,16.6982,16.6982,35114.389596838,0
+SMB.US,D,20181128,000000,16.7082,16.7272,16.6883,16.7182,80400.936015595,0
+SMB.US,D,20181129,000000,16.7272,16.7551,16.7082,16.7272,48278.652066514,0
+SMB.US,D,20181130,000000,16.7751,16.7751,16.7272,16.7651,123122.39085894,0
+SMB.US,D,20181203,000000,16.7362,16.7651,16.7322,16.7641,48092.209302533,0
+SMB.US,D,20181204,000000,16.7551,16.815,16.7451,16.795,108833.45752267,0
+SMB.US,D,20181206,000000,16.815,16.8349,16.785,16.825,120043.07811191,0
+SMB.US,D,20181207,000000,16.825,16.8349,16.795,16.814,75792.993080005,0
+SMB.US,D,20181210,000000,16.795,16.825,16.785,16.822,130595.13712495,0
+SMB.US,D,20181211,000000,16.805,16.8449,16.785,16.8449,115149.45674763,0
+SMB.US,D,20181212,000000,16.805,16.8449,16.785,16.8,66836.723745765,0
+SMB.US,D,20181213,000000,16.805,16.815,16.795,16.805,12526.748502517,0
+SMB.US,D,20181214,000000,16.795,16.8449,16.795,16.825,21480.010695402,0
+SMB.US,D,20181217,000000,16.8319,16.8319,16.805,16.825,52133.807283021,0
+SMB.US,D,20181218,000000,16.8349,16.8349,16.815,16.8299,42097.974202505,0
+SMB.US,D,20181219,000000,16.825,16.8499,16.825,16.8499,58399.687485409,0
+SMB.US,D,20181220,000000,16.8549,16.8938,16.8349,16.8449,71500.799986641,0
+SMB.US,D,20181221,000000,16.8728,16.8738,16.8449,16.8449,73330.144310646,0
+SMB.US,D,20181224,000000,16.8449,16.8938,16.8449,16.8938,36432.519890573,0
+SMB.US,D,20181226,000000,16.8549,16.8838,16.8349,16.8838,77328.639931718,0
+SMB.US,D,20181227,000000,16.8738,16.9038,16.8549,16.9038,92690.120351105,0
+SMB.US,D,20181228,000000,16.9138,16.9138,16.6583,16.8638,160916.14340267,0
+SMB.US,D,20181231,000000,16.8638,16.9227,16.8559,16.8638,38889.354377223,0
+SMB.US,D,20190102,000000,16.8738,16.9227,16.8549,16.8738,80308.717014056,0
+SMB.US,D,20190103,000000,16.9138,16.9138,16.8549,16.8938,38607.685470349,0
+SMB.US,D,20190104,000000,16.9227,16.9227,16.8638,16.8738,133779.69981939,0
+SMB.US,D,20190107,000000,16.8738,16.9227,16.8638,16.8738,120202.45660369,0
+SMB.US,D,20190108,000000,16.9327,16.9427,16.8738,16.8988,40360.848880039,0
+SMB.US,D,20190109,000000,16.8778,16.9138,16.8638,16.8638,15316.373299069,0
+SMB.US,D,20190110,000000,16.8738,16.9138,16.8738,16.9138,35358.970427006,0
+SMB.US,D,20190111,000000,16.9138,16.9138,16.8738,16.8938,63166.006532337,0
+SMB.US,D,20190114,000000,16.8938,16.9427,16.8838,16.9128,80617.450193122,0
+SMB.US,D,20190115,000000,16.9038,16.9327,16.9038,16.9227,20784.358662054,0
+SMB.US,D,20190116,000000,16.9526,16.9526,16.9038,16.9427,98682.35069023,0
+SMB.US,D,20190117,000000,16.9138,16.9377,16.9138,16.9227,13741.633609747,0
+SMB.US,D,20190118,000000,16.9427,16.9526,16.9138,16.9526,61785.728650608,0
+SMB.US,D,20190122,000000,16.9227,16.9626,16.9227,16.9427,38854.271061421,0
+SMB.US,D,20190123,000000,16.9526,16.9526,16.9227,16.9227,29365.737707429,0
+SMB.US,D,20190124,000000,16.9526,16.9626,16.9347,16.9626,22521.48398452,0
+SMB.US,D,20190125,000000,16.9626,16.9626,16.9327,16.9476,69955.129330412,0
+SMB.US,D,20190128,000000,16.9397,16.9726,16.9397,16.9626,37483.014603755,0
+SMB.US,D,20190129,000000,16.9606,16.9726,16.9526,16.9726,38018.285764861,0
+SMB.US,D,20190130,000000,16.9427,16.9726,16.9427,16.9626,37551.176474458,0
+SMB.US,D,20190131,000000,16.9726,16.9916,16.9726,16.9816,34744.511210231,0
+SMB.US,D,20190201,000000,16.9816,17.0015,16.9626,16.9916,118983.56197466,0
+SMB.US,D,20190204,000000,16.9816,16.9886,16.9726,16.9726,45179.291710447,0
+SMB.US,D,20190205,000000,16.9626,17.0015,16.9626,17.0015,26373.632059673,0
+SMB.US,D,20190206,000000,16.9816,17.0105,16.9726,17.0105,71827.576013833,0
+SMB.US,D,20190207,000000,17.0105,17.0105,16.9726,16.9916,123134.41942435,0
+SMB.US,D,20190208,000000,17.0294,17.0294,17.0015,17.0015,34351.578073238,0
+SMB.US,D,20190211,000000,17.0015,17.0105,17.0015,17.0015,113359.20526123,0
+SMB.US,D,20190212,000000,17.0065,17.0294,17.0065,17.0205,26312.48685213,0
+SMB.US,D,20190213,000000,17.0155,17.0205,17.0015,17.0205,12597.917514574,0
+SMB.US,D,20190214,000000,17.0205,17.0394,17.0205,17.0294,46597.660049333,0
+SMB.US,D,20190215,000000,17.0205,17.0394,17.0135,17.0205,19238.688005826,0
+SMB.US,D,20190219,000000,17.0294,17.0294,17.0205,17.0294,13821.824045867,0
+SMB.US,D,20190220,000000,17.0294,17.0494,17.0294,17.0494,127627.08860803,0
+SMB.US,D,20190221,000000,17.0205,17.0394,17.0105,17.0105,24303.716427305,0
+SMB.US,D,20190222,000000,17.0294,17.0594,17.0294,17.0294,43910.278058835,0
+SMB.US,D,20190225,000000,17.0394,17.0494,17.0294,17.0294,32038.083991154,0
+SMB.US,D,20190226,000000,17.0494,17.0594,17.0294,17.0594,20440.542167187,0
+SMB.US,D,20190227,000000,17.0494,17.0594,17.0404,17.0594,63358.463579027,0
+SMB.US,D,20190228,000000,17.0294,17.0694,17.0294,17.0694,24709.680510167,0
+SMB.US,D,20190301,000000,17.0784,17.0784,17.0494,17.0514,13153.236284711,0
+SMB.US,D,20190304,000000,17.0494,17.0694,17.0494,17.0694,38330.02608528,0
+SMB.US,D,20190305,000000,17.0394,17.0784,17.0394,17.0784,17946.61960383,0
+SMB.US,D,20190306,000000,17.0494,17.0784,17.0494,17.0784,29094.09260507,0
+SMB.US,D,20190307,000000,17.0873,17.0973,17.0694,17.0973,21153.234668209,0
+SMB.US,D,20190308,000000,17.0873,17.0973,17.0734,17.0923,51755.909852801,0
+SMB.US,D,20190311,000000,17.0973,17.1073,17.0694,17.1073,70033.315005631,0
+SMB.US,D,20190312,000000,17.0973,17.1073,17.0873,17.0873,97759.15829439,0
+SMB.US,D,20190313,000000,17.0873,17.1162,17.0873,17.1023,8455.0791084846,0
+SMB.US,D,20190314,000000,17.1162,17.1162,17.0694,17.0694,19558.447369858,0
+SMB.US,D,20190315,000000,17.0973,17.0973,17.0784,17.0873,50846.750783283,0
+SMB.US,D,20190318,000000,17.0824,17.0973,17.0694,17.0694,51902.257398722,0
+SMB.US,D,20190319,000000,17.0694,17.0973,17.0694,17.0694,81388.280760333,0
+SMB.US,D,20190320,000000,17.0973,17.1073,17.0784,17.1073,10617.213742391,0
+SMB.US,D,20190321,000000,17.0873,17.1073,17.0784,17.1073,17702.038773662,0
+SMB.US,D,20190322,000000,17.1132,17.1352,17.1073,17.1352,24704.668607909,0
+SMB.US,D,20190325,000000,17.1252,17.1252,17.1162,17.1252,11613.579911192,0
+SMB.US,D,20190326,000000,17.1252,17.1552,17.1162,17.1352,78272.882317041,0
+SMB.US,D,20190327,000000,17.1352,17.1652,17.1352,17.1452,23272.266942702,0
+SMB.US,D,20190328,000000,17.1552,17.1652,17.1352,17.1502,49964.655985954,0
+SMB.US,D,20190329,000000,17.1552,17.1652,17.1452,17.1552,26994.105559157,0
+SMB.US,D,20190401,000000,17.1452,17.1452,17.1162,17.1162,127095.82696873,0
+SMB.US,D,20190402,000000,17.1382,17.1452,17.1162,17.1352,13798.769295483,0
+SMB.US,D,20190403,000000,17.1352,17.1452,17.1152,17.1352,74205.222444814,0
+SMB.US,D,20190404,000000,17.1132,17.1352,17.1132,17.1352,14959.525858331,0
+SMB.US,D,20190405,000000,17.1252,17.1252,17.1112,17.1212,106121.01602089,0
+SMB.US,D,20190408,000000,17.1252,17.1352,17.1073,17.1073,42572.10015607,0
+SMB.US,D,20190409,000000,17.1073,17.1252,17.1073,17.1212,29564.209036828,0
+SMB.US,D,20190410,000000,17.1162,17.1352,17.1073,17.1073,35626.606007559,0
+SMB.US,D,20190411,000000,17.1073,17.1452,17.1073,17.1162,40381.898869521,0
+SMB.US,D,20190412,000000,17.0993,17.1162,17.0873,17.0973,63359.465959478,0
+SMB.US,D,20190415,000000,17.1162,17.1252,17.0973,17.1252,44883.589477252,0
+SMB.US,D,20190416,000000,17.1073,17.1192,17.0973,17.1112,13953.135885015,0
+SMB.US,D,20190417,000000,17.1073,17.1252,17.1073,17.1162,17570.726934514,0
+SMB.US,D,20190418,000000,17.1162,17.1452,17.1073,17.1302,82538.011138215,0
+SMB.US,D,20190422,000000,17.1073,17.1352,17.1073,17.1252,37916.042958807,0
+SMB.US,D,20190423,000000,17.1452,17.1452,17.1162,17.1162,21716.572481958,0
+SMB.US,D,20190424,000000,17.1252,17.1452,17.1252,17.1382,27998.49077157,0
+SMB.US,D,20190425,000000,17.1252,17.1452,17.1252,17.1252,40683.615385426,0
+SMB.US,D,20190426,000000,17.1402,17.1452,17.1352,17.1452,24776.840000417,0
+SMB.US,D,20190429,000000,17.1252,17.1552,17.1252,17.1552,20020.544758003,0
+SMB.US,D,20190430,000000,17.0973,17.1552,17.0973,17.1452,39748.394424167,0
+SMB.US,D,20190501,000000,17.1332,17.1552,17.1322,17.1452,16323.765652836,0
+SMB.US,D,20190502,000000,17.1252,17.1552,17.1252,17.1352,56738.743077257,0
+SMB.US,D,20190503,000000,17.1352,17.1552,17.1352,17.1452,29069.033093782,0
+SMB.US,D,20190506,000000,17.1552,17.1652,17.1252,17.1452,69277.520145192,0
+SMB.US,D,20190507,000000,17.1552,17.1682,17.1552,17.1602,45685.493838459,0
+SMB.US,D,20190508,000000,17.1851,17.1851,17.1452,17.1452,42616.204895936,0
+SMB.US,D,20190509,000000,17.1751,17.194,17.1652,17.1851,75675.714567179,0
+SMB.US,D,20190510,000000,17.1751,17.194,17.1652,17.1652,29188.316367512,0
+SMB.US,D,20190513,000000,17.204,17.214,17.1851,17.214,19669.711599975,0
+SMB.US,D,20190514,000000,17.1851,17.214,17.1851,17.1851,38733.985407239,0
+SMB.US,D,20190515,000000,17.204,17.224,17.204,17.204,27942.357466285,0
+SMB.US,D,20190516,000000,17.204,17.214,17.204,17.207,18324.51703405,0
+SMB.US,D,20190517,000000,17.204,17.229,17.194,17.194,91742.870824428,0
+SMB.US,D,20190520,000000,17.194,17.224,17.194,17.204,24721.709075584,0
+SMB.US,D,20190521,000000,17.224,17.224,17.194,17.194,24730.730499648,0
+SMB.US,D,20190522,000000,17.204,17.234,17.204,17.205,13791.752632322,0
+SMB.US,D,20190523,000000,17.224,17.244,17.204,17.229,25443.423000671,0
+SMB.US,D,20190524,000000,17.224,17.254,17.224,17.254,51422.117162449,0
+SMB.US,D,20190528,000000,17.2639,17.2639,17.234,17.2639,59232.665640613,0
+SMB.US,D,20190529,000000,17.2738,17.2738,17.244,17.244,34829.713548609,0
+SMB.US,D,20190530,000000,17.2639,17.2639,17.234,17.2639,35397.060884163,0
+SMB.US,D,20190531,000000,17.2719,17.2938,17.2639,17.2938,28055.626457306,0
+SMB.US,D,20190603,000000,17.2639,17.3038,17.2639,17.2639,41891.483829495,0
+SMB.US,D,20190604,000000,17.2639,17.2838,17.2639,17.2788,27110.381691532,0
+SMB.US,D,20190605,000000,17.2738,17.2938,17.2639,17.2639,8875.0765176672,0
+SMB.US,D,20190606,000000,17.3038,17.3038,17.2738,17.2808,10960.027856807,0
+SMB.US,D,20190607,000000,17.3238,17.3238,17.2938,17.3038,14588.645091272,0
+SMB.US,D,20190610,000000,17.2938,17.3437,17.2848,17.3038,21836.858136139,0
+SMB.US,D,20190611,000000,17.3038,17.3078,17.2838,17.2938,4661.0690995202,0
+SMB.US,D,20190612,000000,17.2938,17.3138,17.2838,17.3008,14842.247345505,0
+SMB.US,D,20190613,000000,17.3138,17.3138,17.2838,17.3038,14921.435401174,0
+SMB.US,D,20190614,000000,17.2838,17.3038,17.2838,17.2938,23190.071745678,0
+SMB.US,D,20190617,000000,17.2838,17.3238,17.2838,17.2988,46312.984001104,0
+SMB.US,D,20190618,000000,17.3338,17.3338,17.2938,17.3168,24196.461718993,0
+SMB.US,D,20190619,000000,17.2838,17.3338,17.2838,17.3338,32837.983591459,0
+SMB.US,D,20190620,000000,17.3338,17.3537,17.3138,17.3338,51263.741051111,0
+SMB.US,D,20190621,000000,17.3338,17.3437,17.3138,17.3238,27196.586410362,0
+SMB.US,D,20190624,000000,17.3467,17.3636,17.3338,17.3537,23262.243138187,0
+SMB.US,D,20190625,000000,17.3338,17.3537,17.3238,17.3338,24380.899722071,0
+SMB.US,D,20190626,000000,17.3537,17.3537,17.3338,17.3418,24087.202249779,0
+SMB.US,D,20190627,000000,17.3636,17.3636,17.3437,17.3586,15972.932494808,0
+SMB.US,D,20190628,000000,17.3338,17.3636,17.3338,17.3487,22849.262392164,0
+SMB.US,D,20190701,000000,17.3537,17.3557,17.3338,17.3338,7546.9224194168,0
+SMB.US,D,20190702,000000,17.3586,17.3726,17.3338,17.3437,120916.15148516,0
+SMB.US,D,20190703,000000,17.3726,17.3726,17.3437,17.3537,36936.717257682,0
+SMB.US,D,20190705,000000,17.3338,17.3527,17.3338,17.3388,23383.531172819,0
+SMB.US,D,20190708,000000,17.3338,17.3636,17.3338,17.3636,93264.484349819,0
+SMB.US,D,20190709,000000,17.3726,17.3826,17.3537,17.3726,37457.955092467,0
+SMB.US,D,20190710,000000,17.3826,17.3926,17.3726,17.3876,47302.333506744,0
+SMB.US,D,20190711,000000,17.3926,17.4026,17.3826,17.4026,33587.764169188,0
+SMB.US,D,20190712,000000,17.4126,17.4126,17.3926,17.4026,14656.806961976,0
+SMB.US,D,20190715,000000,17.3926,17.4036,17.3726,17.3926,202663.28444714,0
+SMB.US,D,20190716,000000,17.3926,17.4216,17.3926,17.4126,36216.005713047,0
+SMB.US,D,20190717,000000,17.4026,17.4216,17.3996,17.4026,31785.484117374,0
+SMB.US,D,20190718,000000,17.4305,17.4404,17.4026,17.4305,10686.377993545,0
+SMB.US,D,20190719,000000,17.4295,17.4305,17.4126,17.4216,22036.33184599,0
+SMB.US,D,20190722,000000,17.4305,17.4404,17.4126,17.4126,14688.883136423,0
+SMB.US,D,20190723,000000,17.4126,17.4404,17.4126,17.4335,35719.827389549,0
+SMB.US,D,20190724,000000,17.4444,17.4494,17.4216,17.4355,37176.286185592,0
+SMB.US,D,20190725,000000,17.4305,17.4494,17.4216,17.4494,10080.940200834,0
+SMB.US,D,20190726,000000,17.4305,17.4494,17.4305,17.4305,43131.428448012,0
+SMB.US,D,20190729,000000,17.4305,17.4594,17.4305,17.4404,10822.701734951,0
+SMB.US,D,20190730,000000,17.4454,17.4594,17.4404,17.4404,50076.922596523,0
+SMB.US,D,20190731,000000,17.4494,17.4794,17.4494,17.4584,13243.450525347,0
+SMB.US,D,20190801,000000,17.4794,17.4984,17.4694,17.4794,29640.389951143,0
+SMB.US,D,20190802,000000,17.4994,17.4994,17.4784,17.4854,4070.667013581,0
+SMB.US,D,20190805,000000,17.4994,17.5183,17.4994,17.5084,7670.2152149525,0
+SMB.US,D,20190806,000000,17.5153,17.5282,17.5084,17.5232,23971.928497855,0
+SMB.US,D,20190807,000000,17.5183,17.5382,17.5183,17.5382,20903.641935784,0
+SMB.US,D,20190808,000000,17.5183,17.5382,17.5183,17.5332,38126.542853624,0
+SMB.US,D,20190809,000000,17.5183,17.5372,17.5183,17.5232,27106.372169727,0
+SMB.US,D,20190812,000000,17.5572,17.5572,17.5352,17.5482,29211.371117897,0
+SMB.US,D,20190813,000000,17.5572,17.5572,17.5183,17.5482,52344.307177838,0
+SMB.US,D,20190814,000000,17.5672,17.5672,17.5482,17.5572,15047.735338064,0
+SMB.US,D,20190815,000000,17.5572,17.5672,17.5482,17.5672,13043.976815496,0
+SMB.US,D,20190816,000000,17.5572,17.5572,17.5382,17.5482,6527.5015002314,0
+SMB.US,D,20190819,000000,17.5482,17.5482,17.5282,17.5332,6240.8206910996,0
+SMB.US,D,20190820,000000,17.5672,17.5672,17.5382,17.5562,99584.493096588,0
+SMB.US,D,20190821,000000,17.5183,17.5332,17.5183,17.5282,6970.5536597987,0
+SMB.US,D,20190822,000000,17.5183,17.5392,17.5183,17.5382,10728.477972508,0
+SMB.US,D,20190823,000000,17.5084,17.5482,17.5084,17.5282,62978.561387905,0
+SMB.US,D,20190826,000000,17.5183,17.5482,17.5084,17.5382,12312.239085894,0
+SMB.US,D,20190827,000000,17.5183,17.5482,17.5183,17.5332,39246.20181796,0
+SMB.US,D,20190828,000000,17.5382,17.5482,17.5282,17.5382,6065.4041120854,0
+SMB.US,D,20190829,000000,17.5203,17.5282,17.5094,17.5183,7601.0509637983,0
+SMB.US,D,20190830,000000,17.5084,17.5282,17.5084,17.5183,17154.739047137,0
+SMB.US,D,20190903,000000,17.5183,17.5382,17.5084,17.5134,32743.759829017,0
+SMB.US,D,20190904,000000,17.5084,17.5282,17.4994,17.5183,50453.817646291,0
+SMB.US,D,20190905,000000,17.4794,17.4894,17.4794,17.4894,14076.428680551,0
+SMB.US,D,20190906,000000,17.4894,17.4994,17.4794,17.4894,19967.418594074,0
+SMB.US,D,20190909,000000,17.4794,17.4994,17.4524,17.4694,114480.86898648,0
+SMB.US,D,20190910,000000,17.4694,17.4694,17.4524,17.4544,25009.392265168,0
+SMB.US,D,20190911,000000,17.4305,17.4494,17.4236,17.4345,14650.792679266,0
+SMB.US,D,20190912,000000,17.4404,17.4404,17.4026,17.4216,53161.247245819,0
+SMB.US,D,20190913,000000,17.4036,17.4036,17.3726,17.3786,22761.052912432,0
+SMB.US,D,20190916,000000,17.3826,17.3826,17.3537,17.3636,36075.672449835,0
+SMB.US,D,20190917,000000,17.3636,17.3696,17.3537,17.3586,4532.764401727,0
+SMB.US,D,20190918,000000,17.3636,17.3726,17.3586,17.3686,25347.194477327,0
+SMB.US,D,20190919,000000,17.3926,17.3926,17.3646,17.3876,32487.15043343,0
+SMB.US,D,20190920,000000,17.4026,17.4126,17.3726,17.4026,31708.300822607,0
+SMB.US,D,20190923,000000,17.3926,17.4216,17.3926,17.4066,20022.549518907,0
+SMB.US,D,20190924,000000,17.4186,17.4196,17.4026,17.4126,20568.84686498,0
+SMB.US,D,20190925,000000,17.4216,17.4216,17.3926,17.3976,8490.1624242874,0
+SMB.US,D,20190926,000000,17.4216,17.4216,17.3926,17.4026,10115.021136185,0
+SMB.US,D,20190927,000000,17.4126,17.4126,17.3996,17.4126,7533.8914735471,0
+SMB.US,D,20190930,000000,17.3926,17.4216,17.3926,17.4076,17546.669803678,0
+SMB.US,D,20191001,000000,17.3826,17.4404,17.3826,17.4266,44833.470454676,0
+SMB.US,D,20191002,000000,17.4394,17.4494,17.4394,17.4404,2703.4200777217,0
+SMB.US,D,20191003,000000,17.4414,17.4694,17.4414,17.4424,17727.09828495,0
+SMB.US,D,20191004,000000,17.4694,17.4694,17.4494,17.4594,30854.272677921,0
+SMB.US,D,20191007,000000,17.4644,17.4994,17.4494,17.4654,94253.83385546,0
+SMB.US,D,20191008,000000,17.4894,17.5084,17.4794,17.4894,15786.489730827,0
+SMB.US,D,20191009,000000,17.4994,17.5183,17.4894,17.5014,41711.055348223,0
+SMB.US,D,20191010,000000,17.5282,17.5282,17.4894,17.4894,38098.476200981,0
+SMB.US,D,20191011,000000,17.4844,17.4904,17.4594,17.4894,36068.655786674,0
+SMB.US,D,20191014,000000,17.4594,17.4994,17.4594,17.4944,24206.485523508,0
+SMB.US,D,20191015,000000,17.4944,17.4994,17.4694,17.4744,56331.776613943,0
+SMB.US,D,20191016,000000,17.4894,17.4894,17.4794,17.4794,60744.25536149,0
+SMB.US,D,20191017,000000,17.4694,17.4894,17.4594,17.4644,29975.185021947,0
+SMB.US,D,20191018,000000,17.4744,17.4794,17.4694,17.4794,11225.658676457,0
+SMB.US,D,20191021,000000,17.4794,17.4794,17.4494,17.4494,17542.660281872,0
+SMB.US,D,20191022,000000,17.4794,17.4794,17.4494,17.4494,14735.995017645,0
+SMB.US,D,20191023,000000,17.4644,17.4684,17.4544,17.4594,27384.031554794,0
+SMB.US,D,20191024,000000,17.4694,17.4744,17.4494,17.4694,39944.860992663,0
+SMB.US,D,20191025,000000,17.4494,17.4694,17.4404,17.4694,27044.224581733,0
+SMB.US,D,20191028,000000,17.4404,17.4594,17.4404,17.4404,35332.908535266,0
+SMB.US,D,20191029,000000,17.4694,17.4694,17.4494,17.4594,16299.708522,0
+SMB.US,D,20191030,000000,17.4674,17.4674,17.4414,17.4644,16195.460955043,0
+SMB.US,D,20191031,000000,17.4844,17.5084,17.4794,17.5084,13459.964702872,0
+SMB.US,D,20191101,000000,17.5084,17.5084,17.4794,17.5084,9647.9118457812,0
+SMB.US,D,20191104,000000,17.4994,17.4994,17.4694,17.4794,9335.1691449101,0
+SMB.US,D,20191105,000000,17.4694,17.4894,17.4694,17.4894,12338.300977633,0
+SMB.US,D,20191106,000000,17.4994,17.4994,17.4694,17.4694,9843.3760338256,0
+SMB.US,D,20191107,000000,17.4794,17.4794,17.4404,17.4404,82356.580276491,0
+SMB.US,D,20191108,000000,17.4614,17.4764,17.4594,17.4594,13806.788339095,0
+SMB.US,D,20191111,000000,17.4774,17.4784,17.4594,17.4594,7972.9341113084,0
+SMB.US,D,20191112,000000,17.4894,17.4894,17.4594,17.4594,15790.499252632,0
+SMB.US,D,20191113,000000,17.4694,17.5084,17.4694,17.4794,25936.594182814,0
+SMB.US,D,20191114,000000,17.4844,17.5084,17.4794,17.4844,68000.487449968,0
+SMB.US,D,20191115,000000,17.4994,17.5382,17.4804,17.4994,295622.04275925,0
+SMB.US,D,20191118,000000,17.5064,17.5084,17.4894,17.4994,55762.424517486,0
+SMB.US,D,20191119,000000,17.4944,17.5183,17.4824,17.4994,19166.516613318,0
+SMB.US,D,20191120,000000,17.5084,17.5282,17.5084,17.5183,16501.186992754,0
+SMB.US,D,20191121,000000,17.5084,17.5124,17.4894,17.5074,29047.9831043,0
+SMB.US,D,20191122,000000,17.4994,17.5183,17.4994,17.5084,146925.91944094,0
+SMB.US,D,20191125,000000,17.5084,17.5153,17.4994,17.4994,69377.758190343,0
+SMB.US,D,20191126,000000,17.5282,17.5382,17.5094,17.5183,94575.597980395,0
+SMB.US,D,20191127,000000,17.5183,17.5372,17.5183,17.5332,120518.20644592,0
+SMB.US,D,20191129,000000,17.5183,17.5482,17.5183,17.5482,69660.429477669,0
+SMB.US,D,20191202,000000,17.5282,17.5382,17.5084,17.5144,50575.105680923,0
+SMB.US,D,20191203,000000,17.5382,17.5482,17.5282,17.5282,31967.917359549,0
+SMB.US,D,20191204,000000,17.5572,17.5572,17.5183,17.5282,20839.489586887,0
+SMB.US,D,20191205,000000,17.5482,17.5482,17.5282,17.5382,22117.524662562,0
+SMB.US,D,20191206,000000,17.5482,17.5482,17.5212,17.5382,32909.152603516,0
+SMB.US,D,20191209,000000,17.5572,17.5572,17.5282,17.5482,15888.732536881,0
+SMB.US,D,20191210,000000,17.5482,17.5572,17.5382,17.5382,16776.841616919,0
+SMB.US,D,20191211,000000,17.5432,17.5672,17.5382,17.5672,23212.124115611,0
+SMB.US,D,20191212,000000,17.5442,17.5672,17.5442,17.5572,79520.84597917,0
+SMB.US,D,20191213,000000,17.5572,17.5672,17.5482,17.5642,4458.5882483153,0
+SMB.US,D,20191216,000000,17.5382,17.5672,17.5382,17.5572,45095.091752519,0
+SMB.US,D,20191217,000000,17.5382,17.5772,17.5382,17.5672,53200.340083427,0
+SMB.US,D,20191218,000000,17.5382,17.5772,17.5382,17.5772,7657.1842690828,0
+SMB.US,D,20191219,000000,17.5482,17.5772,17.5482,17.5772,26583.129574038,0
+SMB.US,D,20191220,000000,17.5672,17.5772,17.5542,17.5772,85584.245330352,0
+SMB.US,D,20191223,000000,17.5382,17.5772,17.5382,17.5672,15985.963440677,0
+SMB.US,D,20191224,000000,17.5572,17.5672,17.5572,17.5622,3075.3032252319,0
+SMB.US,D,20191226,000000,17.5572,17.5722,17.5482,17.5572,44354.332598854,0
+SMB.US,D,20191227,000000,17.5772,17.5772,17.5572,17.5572,6722.9656882758,0
+SMB.US,D,20191230,000000,17.5662,17.5872,17.5482,17.5872,46218.760238662,0
+SMB.US,D,20191231,000000,17.5872,17.5872,17.5672,17.5822,42693.388190703,0
+SMB.US,D,20200102,000000,17.5872,17.5872,17.5672,17.5772,75194.571950454,0
+SMB.US,D,20200103,000000,17.5872,17.616,17.5872,17.616,96440.025620203,0
+SMB.US,D,20200106,000000,17.616,17.626,17.5972,17.616,39841.615806158,0
+SMB.US,D,20200107,000000,17.626,17.626,17.5972,17.626,79608.053078451,0
+SMB.US,D,20200108,000000,17.606,17.626,17.5972,17.5972,44927.694217118,0
+SMB.US,D,20200109,000000,17.5972,17.626,17.5972,17.606,82392.665972746,0
+SMB.US,D,20200110,000000,17.616,17.636,17.607,17.636,200879.04724345,0
+SMB.US,D,20200113,000000,17.636,17.636,17.606,17.636,39401.570787944,0
+SMB.US,D,20200114,000000,17.636,17.636,17.606,17.62,128716.67615882,0
+SMB.US,D,20200115,000000,17.641,17.656,17.626,17.656,242678.31207141,0
+SMB.US,D,20200116,000000,17.656,17.656,17.636,17.656,22986.588514022,0
+SMB.US,D,20200117,000000,17.646,17.657,17.636,17.656,14745.016441708,0
+SMB.US,D,20200121,000000,17.666,17.676,17.647,17.676,38271.888019093,0
+SMB.US,D,20200122,000000,17.6859,17.6859,17.661,17.6859,84194.94602456,0
+SMB.US,D,20200123,000000,17.683,17.6958,17.676,17.6958,21868.934310588,0
+SMB.US,D,20200124,000000,17.6948,17.7058,17.677,17.6908,9786.2403480895,0
+SMB.US,D,20200127,000000,17.7158,17.7158,17.6859,17.7008,81465.464055099,0
+SMB.US,D,20200128,000000,17.7058,17.7158,17.676,17.676,40622.470177884,0
+SMB.US,D,20200129,000000,17.6859,17.7258,17.6859,17.7258,36300.205670973,0
+SMB.US,D,20200130,000000,17.7058,17.7158,17.7058,17.7108,9637.8880412661,0
+SMB.US,D,20200131,000000,17.7258,17.7358,17.6958,17.7158,77438.901781384,0
+SMB.US,D,20200203,000000,17.6859,17.6859,17.666,17.666,36521.731750757,0
+SMB.US,D,20200204,000000,17.636,17.666,17.636,17.666,27889.231302355,0
+SMB.US,D,20200205,000000,17.666,17.666,17.636,17.651,81017.399993274,0
+SMB.US,D,20200206,000000,17.656,17.656,17.646,17.646,21010.896644096,0
+SMB.US,D,20200207,000000,17.6859,17.6859,17.652,17.676,44840.487117836,0
+SMB.US,D,20200210,000000,17.664,17.676,17.648,17.671,24735.742401906,0
+SMB.US,D,20200211,000000,17.675,17.6859,17.656,17.674,20720.206313158,0
+SMB.US,D,20200212,000000,17.676,17.676,17.647,17.671,29035.954538883,0
+SMB.US,D,20200213,000000,17.676,17.676,17.636,17.636,53152.225821755,0
+SMB.US,D,20200214,000000,17.657,17.6859,17.657,17.668,8186.44114748,0
+SMB.US,D,20200218,000000,17.676,17.6859,17.657,17.671,50728.469890004,0
+SMB.US,D,20200219,000000,17.682,17.7058,17.677,17.6859,45256.475005213,0
+SMB.US,D,20200220,000000,17.6888,17.7058,17.684,17.6958,19860.163885762,0
+SMB.US,D,20200221,000000,17.7058,17.7158,17.6859,17.7008,26529.001029657,0
+SMB.US,D,20200224,000000,17.7458,17.7458,17.7188,17.7368,140787.34155589,0
+SMB.US,D,20200225,000000,17.7458,17.7658,17.7258,17.7408,42214.250334881,0
+SMB.US,D,20200226,000000,17.7458,17.7558,17.7298,17.7458,37807.785870044,0
+SMB.US,D,20200227,000000,17.7558,17.7658,17.7258,17.7408,91330.892458857,0
+SMB.US,D,20200228,000000,17.7358,17.7468,17.7058,17.7058,125157.22317551,0
+SMB.US,D,20200302,000000,17.7258,17.7558,17.7068,17.7258,38990.594802825,0
+SMB.US,D,20200303,000000,17.7558,17.7658,17.7338,17.7358,42814.676225335,0
+SMB.US,D,20200304,000000,17.7658,17.7658,17.7358,17.7408,54407.206147045,0
+SMB.US,D,20200305,000000,17.7658,17.7658,17.7358,17.7458,31725.341290283,0
+SMB.US,D,20200306,000000,17.8156,17.8156,17.7658,17.7756,11237.687241876,0
+SMB.US,D,20200309,000000,17.8306,17.8654,17.8156,17.8256,87179.032628705,0
+SMB.US,D,20200310,000000,17.8555,17.8555,17.7268,17.7458,42463.843067306,0
+SMB.US,D,20200311,000000,17.7756,17.7856,17.5183,17.5482,136292.66761133,0
+SMB.US,D,20200312,000000,17.2738,17.2738,17.0155,17.0654,143963.88520673,0
+SMB.US,D,20200313,000000,17.2938,17.2938,17.1552,17.192,71351.445299366,0
+SMB.US,D,20200316,000000,16.9566,17.0854,16.9566,17.0454,100031.55477796,0
+SMB.US,D,20200317,000000,16.9866,17.0684,16.9866,17.0155,53095.090136019,0
+SMB.US,D,20200318,000000,16.9766,17.0255,15.7984,15.8483,286593.6020325,0
+SMB.US,D,20200319,000000,15.5151,15.967,15.4761,15.5749,189175.25309162,0
+SMB.US,D,20200320,000000,15.5151,16.4049,15.5151,16.395,51517.343305343,0
+SMB.US,D,20200323,000000,16.1266,16.2862,15.7007,15.9271,150821.16987551,0
+SMB.US,D,20200324,000000,15.9271,16.5326,15.9271,16.4838,66770.566635967,0
+SMB.US,D,20200325,000000,16.4748,17.224,16.4748,16.9167,211484.23242043,0
+SMB.US,D,20200326,000000,17.0754,17.3636,17.0754,17.2838,243972.3852343,0
+SMB.US,D,20200327,000000,17.2938,17.4494,17.2649,17.2738,71935.833102596,0
+SMB.US,D,20200330,000000,17.2838,17.3467,17.1652,17.1652,59600.539266317,0
+SMB.US,D,20200331,000000,17.1751,17.2898,17.1751,17.1751,57790.24017089,0
+SMB.US,D,20200401,000000,17.1761,17.1761,17.0065,17.1003,262713.89253618,0
+SMB.US,D,20200402,000000,17.0065,17.1751,17.0065,17.1552,61361.72171962,0
+SMB.US,D,20200403,000000,17.0654,17.254,17.0065,17.214,168619.43717252,0
+SMB.US,D,20200406,000000,17.1502,17.3138,17.0664,17.1891,86230.780721576,0
+SMB.US,D,20200407,000000,17.3138,17.3636,17.2738,17.3636,46735.988551641,0
+SMB.US,D,20200408,000000,17.3437,17.4216,17.3338,17.4216,45412.846355648,0
+SMB.US,D,20200409,000000,17.3138,17.4894,17.3138,17.4594,135593.00605618,0
+SMB.US,D,20200413,000000,17.4894,17.5084,17.4305,17.4305,134573.58513698,0
+SMB.US,D,20200414,000000,17.4226,17.5183,17.4226,17.5183,28587.890477058,0
+SMB.US,D,20200415,000000,17.4994,17.5482,17.4325,17.5382,70286.917259862,0
+SMB.US,D,20200416,000000,17.4794,17.5282,17.4136,17.4944,58200.213775558,0
+SMB.US,D,20200417,000000,17.4494,17.5282,17.3926,17.4594,82359.587417845,0
+SMB.US,D,20200420,000000,17.4216,17.4894,17.4216,17.4494,34869.808766669,0
+SMB.US,D,20200421,000000,17.4404,17.4894,17.4305,17.4894,26743.51044628,0
+SMB.US,D,20200422,000000,17.4544,17.4894,17.4216,17.4216,34585.13271844,0
+SMB.US,D,20200423,000000,17.4216,17.4654,17.3726,17.4494,28260.112069413,0
+SMB.US,D,20200424,000000,17.3906,17.4404,17.3537,17.4026,42277.400303326,0
+SMB.US,D,20200427,000000,17.4216,17.4404,17.3138,17.3437,70884.336008962,0
+SMB.US,D,20200428,000000,17.3437,17.3826,17.2838,17.2838,25306.096878815,0
+SMB.US,D,20200429,000000,17.3238,17.4126,17.3138,17.3726,22529.503028133,0
+SMB.US,D,20200430,000000,17.3258,17.4026,17.3258,17.4026,12236.05817158,0
+SMB.US,D,20200501,000000,17.4216,17.4216,17.3537,17.3537,87303.327804692,0
+SMB.US,D,20200504,000000,17.4126,17.4404,17.3616,17.4126,435529.29427872,0
+SMB.US,D,20200505,000000,17.4305,17.4305,17.3656,17.4305,22120.531803916,0
+SMB.US,D,20200506,000000,17.4026,17.4494,17.3636,17.4305,17873.44583087,0
+SMB.US,D,20200507,000000,17.4594,17.4594,17.3926,17.4594,32159.372025786,0
+SMB.US,D,20200508,000000,17.4594,17.4894,17.4026,17.4894,40121.279952129,0
+SMB.US,D,20200511,000000,17.4126,17.4994,17.4126,17.4994,43146.464154785,0
+SMB.US,D,20200512,000000,17.4524,17.5382,17.4524,17.5084,21069.034710283,0
+SMB.US,D,20200513,000000,17.5084,17.5372,17.4844,17.5084,17528.626955551,0
+SMB.US,D,20200514,000000,17.4594,17.5572,17.4494,17.5382,109915.02602984,0
+SMB.US,D,20200515,000000,17.5482,17.5572,17.5282,17.5392,68953.751259354,0
+SMB.US,D,20200518,000000,17.4894,17.5672,17.4894,17.5183,50949.995969788,0
+SMB.US,D,20200519,000000,17.5892,17.627,17.5382,17.627,33336.166675859,0
+SMB.US,D,20200520,000000,17.637,17.637,17.5872,17.637,33041.466823115,0
+SMB.US,D,20200521,000000,17.6968,17.6968,17.627,17.627,13484.021833709,0
+SMB.US,D,20200522,000000,17.637,17.7168,17.637,17.667,30776.087002703,0
+SMB.US,D,20200526,000000,17.657,17.7368,17.657,17.7368,12526.748502517,0
+SMB.US,D,20200527,000000,17.7588,17.7588,17.7068,17.7068,49697.020405401,0
+SMB.US,D,20200528,000000,17.6868,17.7866,17.678,17.7468,97971.662950109,0
+SMB.US,D,20200529,000000,17.7568,17.7766,17.7468,17.7618,24162.380783642,0
+SMB.US,D,20200601,000000,17.7368,17.7418,17.677,17.677,74132.048671854,0
+SMB.US,D,20200602,000000,17.7668,17.7668,17.6868,17.6868,10021.799754194,0
+SMB.US,D,20200603,000000,17.7498,17.7766,17.677,17.7158,139296.8018245,0
+SMB.US,D,20200604,000000,17.7766,17.7766,17.7068,17.7568,9989.723579746,0
+SMB.US,D,20200605,000000,17.7568,17.7568,17.7068,17.7218,36799.391135826,0
+SMB.US,D,20200608,000000,17.6868,17.7568,17.6868,17.7168,28349.323929599,0
+SMB.US,D,20200609,000000,17.7468,17.7766,17.7278,17.7668,38753.030635818,0
+SMB.US,D,20200610,000000,17.7966,17.8066,17.7668,17.7966,22351.079307764,0
+SMB.US,D,20200611,000000,17.8066,17.8066,17.7468,17.7668,51180.543473635,0
+SMB.US,D,20200612,000000,17.7896,17.7916,17.7368,17.7368,18903.892935022,0
+SMB.US,D,20200615,000000,17.7966,17.8066,17.7568,17.7568,21672.467742092,0
+SMB.US,D,20200616,000000,17.7836,17.8166,17.7568,17.7568,62519.471141114,0
+SMB.US,D,20200617,000000,17.7368,17.8166,17.7118,17.8166,130343.53963162,0
+SMB.US,D,20200618,000000,17.8096,17.8366,17.7568,17.7966,48896.118424645,0
+SMB.US,D,20200619,000000,17.7568,17.8066,17.7568,17.8066,38111.507146852,0
+SMB.US,D,20200622,000000,17.7368,17.8066,17.7068,17.7268,129203.83305825,0
+SMB.US,D,20200623,000000,17.7268,17.8166,17.7268,17.8166,64584.374871224,0
+SMB.US,D,20200624,000000,17.7368,17.8166,17.7368,17.7866,42305.466955968,0
+SMB.US,D,20200625,000000,17.7368,17.7866,17.7368,17.7766,29809.792247448,0
+SMB.US,D,20200626,000000,17.7876,17.8166,17.7766,17.7966,24214.504567121,0
+SMB.US,D,20200629,000000,17.8166,17.8266,17.7068,17.8166,73405.322844509,0
+SMB.US,D,20200630,000000,17.8066,17.8266,17.7766,17.8166,37243.445675844,0
+SMB.US,D,20200701,000000,17.7368,17.8266,17.7368,17.8166,30389.168148421,0
+SMB.US,D,20200702,000000,17.7468,17.8366,17.607,17.7368,191223.11635406,0
+SMB.US,D,20200706,000000,17.7568,17.7568,17.637,17.657,63507.818266302,0
+SMB.US,D,20200707,000000,17.677,17.7668,17.677,17.7168,42864.79524791,0
+SMB.US,D,20200708,000000,17.7668,17.7668,17.7168,17.7268,12380.400956597,0
+SMB.US,D,20200709,000000,17.7268,17.7638,17.7168,17.7568,23428.638293137,0
+SMB.US,D,20200710,000000,17.7766,17.7766,17.7268,17.7668,37568.216942133,0
+SMB.US,D,20200713,000000,17.7866,17.7866,17.7268,17.7268,24945.239916271,0
+SMB.US,D,20200714,000000,17.7268,17.7766,17.6868,17.7766,21837.860516591,0
+SMB.US,D,20200715,000000,17.7966,17.8466,17.7668,17.8166,95057.742977571,0
+SMB.US,D,20200716,000000,17.8166,17.8166,17.7766,17.8166,21796.762918079,0
+SMB.US,D,20200717,000000,17.7866,17.8565,17.7766,17.8466,48784.854194527,0
+SMB.US,D,20200720,000000,17.8266,17.8535,17.7816,17.8366,54401.191864336,0
+SMB.US,D,20200721,000000,17.8366,17.8664,17.8366,17.8466,59593.522603157,0
+SMB.US,D,20200722,000000,17.8764,17.8764,17.8366,17.8515,33181.800086326,0
+SMB.US,D,20200723,000000,17.8664,17.8764,17.8266,17.8714,22213.753185907,0
+SMB.US,D,20200724,000000,17.8515,17.8764,17.8466,17.8466,16480.137003272,0
+SMB.US,D,20200727,000000,17.8764,17.8864,17.8366,17.8664,33360.223806696,0
+SMB.US,D,20200728,000000,17.8764,17.8964,17.8614,17.8864,31329.401011937,0
+SMB.US,D,20200729,000000,17.8864,17.8864,17.8466,17.8864,24465.099679998,0
+SMB.US,D,20200730,000000,17.8864,17.8964,17.8565,17.8964,33128.673922397,0
+SMB.US,D,20200731,000000,17.8964,17.9264,17.8764,17.9264,63675.215801704,0
+SMB.US,D,20200803,000000,17.8664,17.9064,17.8366,17.8466,48026.052192735,0
+SMB.US,D,20200804,000000,17.8764,17.8864,17.8466,17.8864,64509.19633736,0
+SMB.US,D,20200805,000000,17.8764,17.8864,17.8366,17.8764,59932.327195767,0
+SMB.US,D,20200806,000000,17.8744,17.9064,17.8466,17.8864,72691.627963034,0
+SMB.US,D,20200807,000000,17.9462,17.9462,17.8764,17.9114,15619.092195425,0
+SMB.US,D,20200810,000000,17.9462,17.9462,17.9064,17.9164,17285.048505834,0
+SMB.US,D,20200811,000000,17.9264,17.9662,17.9064,17.9094,67719.820923546,0
+SMB.US,D,20200812,000000,17.9462,17.9462,17.9064,17.9314,27937.345564028,0
+SMB.US,D,20200813,000000,17.9264,17.9363,17.8764,17.9064,35313.863306688,0
+SMB.US,D,20200814,000000,17.8764,17.9363,17.8764,17.9064,44301.206434924,0
+SMB.US,D,20200817,000000,17.8764,17.9164,17.8764,17.9164,31953.884033227,0
+SMB.US,D,20200818,000000,17.9064,17.9164,17.8964,17.8964,66709.421428424,0
+SMB.US,D,20200819,000000,17.9084,17.9164,17.8884,17.9014,29615.330439855,0
+SMB.US,D,20200820,000000,17.9164,17.9264,17.9014,17.9164,29360.725805172,0
+SMB.US,D,20200821,000000,17.9064,17.9264,17.9064,17.9064,37639.38595419,0
+SMB.US,D,20200824,000000,17.9064,17.9462,17.9064,17.9363,18632.247832662,0
+SMB.US,D,20200825,000000,17.9264,17.9363,17.9064,17.9064,92765.298884968,0
+SMB.US,D,20200826,000000,17.8764,17.9164,17.8764,17.8864,12213.003421194,0
+SMB.US,D,20200827,000000,17.8764,17.9662,17.8764,17.9164,47979.942691965,0
+SMB.US,D,20200828,000000,17.9462,17.9462,17.8864,17.8964,36143.834320537,0
+SMB.US,D,20200831,000000,17.8664,17.9462,17.8664,17.9264,35488.27750525,0
+SMB.US,D,20200901,000000,17.9064,17.9264,17.8814,17.9164,59546.410721936,0
+SMB.US,D,20200902,000000,17.9264,17.9264,17.8864,17.9014,25977.691781326,0
+SMB.US,D,20200903,000000,17.8864,17.9164,17.8664,17.9114,75828.076395808,0
+SMB.US,D,20200904,000000,17.9064,17.9214,17.8764,17.9124,56353.828983877,0
+SMB.US,D,20200908,000000,17.8366,17.9562,17.8366,17.9014,68439.53008773,0
+SMB.US,D,20200909,000000,17.9662,17.9662,17.8466,17.9363,41146.715154023,0
+SMB.US,D,20200910,000000,17.9264,17.9762,17.8764,17.9363,105566.6996312,0
+SMB.US,D,20200911,000000,17.8864,17.9562,17.8864,17.9134,64016.025155217,0
+SMB.US,D,20200914,000000,17.9164,17.9264,17.8674,17.9164,144670.56342504,0
+SMB.US,D,20200915,000000,17.9164,17.9363,17.8764,17.9363,163695.7443947,0
+SMB.US,D,20200916,000000,17.9264,17.9562,17.8864,17.8864,66527.990566701,0
+SMB.US,D,20200917,000000,17.9462,17.9562,17.9034,17.9264,17226.910439646,0
+SMB.US,D,20200918,000000,17.8964,17.9462,17.8764,17.9363,60196.955634965,0
+SMB.US,D,20200921,000000,17.9363,17.9452,17.8764,17.8864,101442.90645369,0
+SMB.US,D,20200922,000000,17.8864,17.9164,17.8764,17.8864,45476.998704545,0
+SMB.US,D,20200923,000000,17.8864,17.9264,17.8764,17.9064,89265.988728747,0
+SMB.US,D,20200924,000000,17.9264,17.9264,17.8964,17.9014,39821.568197127,0
+SMB.US,D,20200925,000000,17.8964,17.9264,17.8565,17.9164,64120.272722174,0
+SMB.US,D,20200928,000000,17.9164,17.9164,17.8864,17.9064,30933.46073359,0
+SMB.US,D,20200929,000000,17.9114,17.9363,17.8864,17.9164,67279.775905333,0
+SMB.US,D,20200930,000000,17.9054,17.9204,17.8764,17.8764,28792.376089165,0
+SMB.US,D,20201001,000000,17.9164,17.9164,17.8664,17.8864,24816.935218478,0
+SMB.US,D,20201002,000000,17.8466,17.8964,17.8466,17.8864,38509.4521861,0
+SMB.US,D,20201005,000000,17.8565,17.8964,17.8565,17.8565,20056.630454258,0
+SMB.US,D,20201006,000000,17.8964,17.9064,17.8664,17.8744,17532.636477357,0
+SMB.US,D,20201007,000000,17.8764,17.9064,17.8466,17.8664,20544.789734144,0
+SMB.US,D,20201008,000000,17.8864,17.9164,17.8565,17.8974,35853.1439896,0
+SMB.US,D,20201009,000000,17.8466,17.8964,17.8466,17.8764,16729.729735697,0
+SMB.US,D,20201012,000000,17.8366,17.8864,17.8366,17.8864,63563.951571586,0
+SMB.US,D,20201013,000000,17.8754,17.9064,17.8734,17.8914,17142.71048172,0
+SMB.US,D,20201014,000000,17.9164,17.9254,17.8366,17.8565,47774.454699405,0
+SMB.US,D,20201015,000000,17.8366,17.9164,17.8366,17.8864,21281.539366003,0
+SMB.US,D,20201016,000000,17.8714,17.8964,17.8466,17.8664,8248.5887354736,0
+SMB.US,D,20201019,000000,17.8964,17.8964,17.8466,17.8764,11274.775318581,0
+SMB.US,D,20201020,000000,17.8714,17.8864,17.8664,17.8854,11024.180205704,0
+SMB.US,D,20201021,000000,17.8614,17.8964,17.8614,17.8864,15045.730577161,0
+SMB.US,D,20201022,000000,17.8664,17.8964,17.8664,17.8784,23040.717058403,0
+SMB.US,D,20201023,000000,17.8864,17.9164,17.8515,17.8764,60626.976848663,0
+SMB.US,D,20201026,000000,17.8634,17.8964,17.8634,17.8964,21562.205892426,0
+SMB.US,D,20201027,000000,17.8844,17.9064,17.8256,17.8565,46834.221835889,0
+SMB.US,D,20201028,000000,17.9164,17.9164,17.8266,17.8366,27968.419358025,0
+SMB.US,D,20201029,000000,17.8366,17.8764,17.8366,17.8764,11662.696553316,0
+SMB.US,D,20201030,000000,17.8864,17.8934,17.8266,17.8704,48380.894872569,0
+SMB.US,D,20201102,000000,17.8764,17.9064,17.8256,17.8316,379091.26533691,0
+SMB.US,D,20201103,000000,17.8166,17.8864,17.8166,17.8515,22384.157862664,0
+SMB.US,D,20201104,000000,17.9264,17.9264,17.8266,17.8266,168963.25366738,0
+SMB.US,D,20201105,000000,17.8166,17.8964,17.8066,17.8664,372855.45654808,0
+SMB.US,D,20201106,000000,17.8964,17.8964,17.8266,17.8466,22702.914846244,0
+SMB.US,D,20201109,000000,17.8466,17.8864,17.7966,17.8236,33323.135729989,0
+SMB.US,D,20201110,000000,17.9064,17.9064,17.8366,17.8515,44340.299272533,0
+SMB.US,D,20201111,000000,17.9064,17.9064,17.8466,17.8714,16801.901128206,0
+SMB.US,D,20201112,000000,17.8266,17.9064,17.8166,17.8964,39621.092106826,0
+SMB.US,D,20201113,000000,17.9064,17.9064,17.8664,17.8864,36915.6672682,0
+SMB.US,D,20201116,000000,17.8266,17.9164,17.8266,17.9014,45570.220086536,0
+SMB.US,D,20201117,000000,17.9064,17.9264,17.8964,17.9064,30984.582136617,0
+SMB.US,D,20201118,000000,17.8734,17.9363,17.8734,17.9164,48321.75442593,0
+SMB.US,D,20201119,000000,17.9064,17.9462,17.9064,17.9314,21621.346339065,0
+SMB.US,D,20201120,000000,17.9164,17.9562,17.8664,17.9363,72340.794805006,0
+SMB.US,D,20201123,000000,17.9662,17.9662,17.8864,17.9462,187645.62052262,0
+SMB.US,D,20201124,000000,17.9562,17.9662,17.8964,17.9562,46580.619581657,0
+SMB.US,D,20201125,000000,17.9462,17.9652,17.9264,17.9413,103323.37218072,0
+SMB.US,D,20201127,000000,17.9562,17.9562,17.9064,17.9274,9650.9189871357,0
+SMB.US,D,20201130,000000,17.8664,17.9244,17.8664,17.9114,38513.461707907,0
+SMB.US,D,20201201,000000,17.9363,17.9363,17.8864,17.9124,27779.97183314,0
+SMB.US,D,20201202,000000,17.9363,17.9363,17.8864,17.9164,67456.194864799,0
+SMB.US,D,20201203,000000,17.9363,17.9363,17.8664,17.9124,54248.830035707,0
+SMB.US,D,20201204,000000,17.8764,17.9333,17.8764,17.9264,61264.490815823,0
+SMB.US,D,20201207,000000,17.9562,17.9562,17.9134,17.9264,30140.577796446,0
+SMB.US,D,20201208,000000,17.9462,17.9562,17.9164,17.9462,21726.596286473,0
+SMB.US,D,20201209,000000,17.9462,17.9562,17.9164,17.9462,55382.522326364,0
+SMB.US,D,20201210,000000,17.9064,17.9662,17.8764,17.9462,38946.490062959,0
+SMB.US,D,20201211,000000,17.9314,17.9562,17.8664,17.9064,58842.739644975,0
+SMB.US,D,20201214,000000,17.9762,17.9862,17.9064,17.9862,34813.675461385,0
+SMB.US,D,20201215,000000,17.9862,17.9962,17.9164,17.9862,165137.16748397,0
+SMB.US,D,20201216,000000,17.9164,17.9962,17.9164,17.9962,62034.319002583,0
+SMB.US,D,20201217,000000,18.0062,18.0062,17.9562,17.9862,64141.322711656,0
+SMB.US,D,20201218,000000,17.9712,18.035,17.9712,17.9762,67356.9592001,0
+SMB.US,D,20201221,000000,17.9762,18.0161,17.9762,17.9862,111212.1063341,0
+SMB.US,D,20201222,000000,18.0062,18.0062,17.9862,17.9862,21779.722450403,0
+SMB.US,D,20201223,000000,17.9164,17.9852,17.9164,17.9742,43689.754359503,0
+SMB.US,D,20201224,000000,17.9992,18.0062,17.9762,17.9962,36856.526821561,0
+SMB.US,D,20201228,000000,17.9562,18.0062,17.9264,18.0012,84888.593297005,0
+SMB.US,D,20201229,000000,18.0161,18.0161,17.9562,17.9862,43950.373276896,0
+SMB.US,D,20201230,000000,18.0161,18.0161,17.9812,18.0112,146218.23884218,0
+SMB.US,D,20201231,000000,18.0161,18.0161,17.9762,17.9762,67305.837797073,0
+SMB.US,D,20210104,000000,17.9264,18.0062,17.9264,17.9862,41915.540960331,0
+SMB.US,D,20210105,000000,18.0161,18.0161,17.9662,18.0062,54767.060729138,0
+SMB.US,D,20210106,000000,17.9662,18.0062,17.9363,17.9363,36814.426842598,0
+SMB.US,D,20210107,000000,17.9762,17.9952,17.9462,17.9862,23305.345497601,0
+SMB.US,D,20210108,000000,17.9363,18.0261,17.9363,17.9363,37129.174304372,0
+SMB.US,D,20210111,000000,17.9662,18.0161,17.9363,17.9662,126167.62267062,0
+SMB.US,D,20210112,000000,17.9662,18.0062,17.9662,17.9662,47176.033569854,0
+SMB.US,D,20210113,000000,17.9363,18.0062,17.9363,18.0062,60335.284137274,0
+SMB.US,D,20210114,000000,18.0261,18.035,17.9712,17.9862,85431.883501723,0
+SMB.US,D,20210115,000000,18.0261,18.035,17.9592,17.9762,22750.026727465,0
+SMB.US,D,20210119,000000,17.9662,18.0161,17.9662,17.9712,148351.30444299,0
+SMB.US,D,20210120,000000,17.9862,18.0161,17.9862,17.9862,64362.84879144,0
+SMB.US,D,20210121,000000,18.0161,18.0161,17.9782,17.9962,150378.11771594,0
+SMB.US,D,20210122,000000,17.9762,18.0261,17.9762,18.0062,49389.289606788,0
+SMB.US,D,20210125,000000,18.035,18.045,17.9962,18.035,41725.088674544,0
+SMB.US,D,20210126,000000,18.0261,18.045,18.0062,18.0161,261613.27880042,0
+SMB.US,D,20210127,000000,18.0062,18.05,18.0062,18.0161,51703.786069324,0
+SMB.US,D,20210128,000000,18.075,18.075,18.0062,18.03,49843.367951321,0
+SMB.US,D,20210129,000000,18.065,18.065,18.0161,18.055,223636.09063407,0
+SMB.US,D,20210201,000000,18.0161,18.055,18.0062,18.0261,127793.48376297,0
+SMB.US,D,20210202,000000,18.045,18.045,18.0161,18.045,165535.11252322,0
+SMB.US,D,20210203,000000,18.0261,18.045,17.9662,17.9662,75773.947851426,0
+SMB.US,D,20210204,000000,17.9662,18.032,17.9662,18.0161,58558.063596747,0
+SMB.US,D,20210205,000000,18.035,18.045,18.0161,18.0261,137842.34778936,0
+SMB.US,D,20210208,000000,18.045,18.045,18.0161,18.0161,220915.63008868,0
+SMB.US,D,20210209,000000,18.0161,18.045,18.0161,18.031,77662.43262207,0
+SMB.US,D,20210210,000000,18.0161,18.045,18.0161,18.035,84027.548489157,0
+SMB.US,D,20210211,000000,18.0161,18.055,18.0161,18.035,203094.30804129,0
+SMB.US,D,20210212,000000,18.045,18.055,17.9962,18.035,239553.89220405,0
+SMB.US,D,20210216,000000,18.035,18.045,18.0112,18.035,89181.788770821,0
+SMB.US,D,20210217,000000,18.035,18.035,18.0161,18.0161,57978.687695775,0
+SMB.US,D,20210218,000000,18.0161,18.0161,17.9862,17.9962,183926.78904752,0
+SMB.US,D,20210219,000000,17.9862,17.9962,17.9662,17.9762,136522.21273472,0
+SMB.US,D,20210222,000000,17.9762,17.9762,17.9164,17.9264,115116.37819273,0
+SMB.US,D,20210223,000000,17.9264,17.9264,17.8794,17.9064,140848.48676344,0
+SMB.US,D,20210224,000000,17.8864,17.8864,17.8764,17.8814,50368.615307912,0
+SMB.US,D,20210225,000000,17.8714,17.8764,17.8466,17.8664,157334.63804942,0
+SMB.US,D,20210226,000000,17.8864,17.8864,17.8266,17.8574,63942.851382257,0
+SMB.US,D,20210301,000000,17.8066,17.9064,17.8066,17.8266,91598.528039411,0
+SMB.US,D,20210302,000000,17.9064,17.9064,17.8166,17.8565,127729.33141408,0
+SMB.US,D,20210303,000000,17.8864,17.8864,17.8366,17.8764,107497.2843808,0
+SMB.US,D,20210304,000000,17.8466,17.9164,17.8166,17.9064,185211.84078636,0
+SMB.US,D,20210305,000000,17.9064,17.9064,17.8266,17.8266,67634.618585167,0
+SMB.US,D,20210308,000000,17.8664,17.9164,17.8664,17.9064,129897.48033069,0
+SMB.US,D,20210309,000000,17.9064,17.9264,17.8864,17.9264,65792.243315293,0
+SMB.US,D,20210310,000000,17.9363,17.9363,17.9064,17.9064,145768.17001945,0
+SMB.US,D,20210311,000000,17.8664,17.9363,17.8664,17.9164,71278.271526405,0
+SMB.US,D,20210312,000000,17.8964,17.9264,17.8964,17.9264,37832.845381331,0
+SMB.US,D,20210315,000000,17.9562,17.9562,17.9124,17.9224,110395.16626612,0
+SMB.US,D,20210316,000000,17.8964,17.9562,17.8964,17.9214,32069.15778515,0
+SMB.US,D,20210317,000000,17.8964,17.9164,17.8664,17.8864,165258.4555186,0
+SMB.US,D,20210318,000000,17.8565,17.8784,17.8366,17.8466,96036.066298244,0
+SMB.US,D,20210319,000000,17.8964,17.8964,17.8266,17.8366,38501.433142489,0
+SMB.US,D,20210322,000000,17.8764,17.8764,17.8316,17.8466,25291.061172042,0
+SMB.US,D,20210323,000000,17.9164,17.9164,17.8166,17.8366,81554.675915283,0
+SMB.US,D,20210324,000000,17.8505,17.8764,17.8406,17.8466,48047.102182215,0
+SMB.US,D,20210325,000000,17.8466,17.8864,17.8466,17.8764,34209.240049124,0
+SMB.US,D,20210326,000000,17.8466,17.9064,17.8366,17.8864,161532.60738034,0
+SMB.US,D,20210329,000000,17.9064,17.9064,17.8764,17.8764,49643.894241471,0
+SMB.US,D,20210330,000000,17.8864,17.9064,17.8834,17.8914,33022.421594536,0
+SMB.US,D,20210331,000000,17.8366,17.9164,17.8366,17.8964,63660.180094931,0
+SMB.US,D,20210401,000000,17.9363,17.9363,17.8864,17.9363,49212.870647322,0
+SMB.US,D,20210405,000000,17.8864,17.9264,17.8764,17.8864,55881.707791216,0
+SMB.US,D,20210406,000000,17.8664,17.9264,17.8664,17.8964,80323.752720829,0
+SMB.US,D,20210407,000000,17.9164,17.9264,17.8864,17.9014,53451.937576756,0
+SMB.US,D,20210408,000000,17.9363,17.9363,17.8964,17.9164,46168.641216086,0
+SMB.US,D,20210409,000000,17.9204,17.9462,17.9154,17.9462,25385.284934484,0
+SMB.US,D,20210412,000000,17.9662,17.9662,17.9363,17.9363,18414.731274685,0
+SMB.US,D,20210413,000000,17.9462,17.9562,17.9363,17.9462,45984.203213009,0
+SMB.US,D,20210414,000000,17.9064,17.9562,17.9064,17.9363,46512.457710955,0
+SMB.US,D,20210415,000000,17.9562,18.0062,17.9363,18.0012,37374.757514992,0
+SMB.US,D,20210416,000000,18.0062,18.0062,17.9662,17.9762,61686.492985909,0
+SMB.US,D,20210419,000000,17.9862,17.9962,17.9862,17.9862,154451.79187088,0
+SMB.US,D,20210420,000000,17.9812,18.0062,17.9812,17.9912,121351.18460112,0
+SMB.US,D,20210421,000000,18.0261,18.0261,17.9962,18.0012,65695.012411496,0
+SMB.US,D,20210422,000000,18.0032,18.0161,17.9862,17.9862,47222.143070623,0
+SMB.US,D,20210423,000000,17.9862,18.0062,17.9862,17.9962,64271.632170352,0
+SMB.US,D,20210426,000000,18.045,18.045,17.9862,17.9862,32780.847905722,0
+SMB.US,D,20210427,000000,17.9912,18.0261,17.9862,17.9862,203997.4528281,0
+SMB.US,D,20210428,000000,17.9982,18.0161,17.9862,17.9862,68932.701269872,0
+SMB.US,D,20210429,000000,18.0161,18.0161,17.9762,17.9762,105660.92339364,0
+SMB.US,D,20210430,000000,18.0161,18.0161,17.9662,17.9662,58874.815819424,0
+SMB.US,D,20210503,000000,17.9962,17.9962,17.9264,17.9264,191685.2137422,0
+SMB.US,D,20210504,000000,17.9462,17.9662,17.9164,17.9363,37244.448056296,0
+SMB.US,D,20210505,000000,17.9363,17.9712,17.9363,17.9562,27019.165070445,0
+SMB.US,D,20210506,000000,17.9862,17.9862,17.9363,17.9562,64307.717866607,0
+SMB.US,D,20210507,000000,17.9962,17.9962,17.9512,17.9662,72361.844794487,0
+SMB.US,D,20210510,000000,17.9662,17.9662,17.9462,17.9562,57262.988053397,0
+SMB.US,D,20210511,000000,17.9462,17.9562,17.9462,17.9562,65505.562506161,0
+SMB.US,D,20210512,000000,17.9462,17.9562,17.9274,17.9363,90505.933347265,0
+SMB.US,D,20210513,000000,17.9562,17.9562,17.8964,17.9363,90845.740320327,0
+SMB.US,D,20210514,000000,17.9064,17.9562,17.9064,17.9363,68455.568174954,0
+SMB.US,D,20210517,000000,17.8864,17.9522,17.8864,17.9164,123672.69772682,0
+SMB.US,D,20210518,000000,17.9254,17.9562,17.8864,17.9164,134460.31614596,0
+SMB.US,D,20210519,000000,17.9064,17.9264,17.8764,17.8964,94360.08618332,0
+SMB.US,D,20210520,000000,17.9214,17.9264,17.8964,17.9264,51031.18878636,0
+SMB.US,D,20210521,000000,17.9064,17.9363,17.9064,17.9214,29622.347103016,0
+SMB.US,D,20210524,000000,17.9363,17.9363,17.9264,17.9314,69910.022210094,0
+SMB.US,D,20210525,000000,17.9662,17.9662,17.9264,17.9314,45939.096092691,0
+SMB.US,D,20210526,000000,17.9862,17.9862,17.9264,17.9393,35906.27015353,0
+SMB.US,D,20210527,000000,17.9363,17.9462,17.9264,17.9264,22172.655587395,0
+SMB.US,D,20210528,000000,17.9762,17.9762,17.9264,17.9562,56205.476677054,0
+SMB.US,D,20210601,000000,17.9762,17.9762,17.9254,17.9264,42409.714522925,0
+SMB.US,D,20210602,000000,17.9762,17.9762,17.9064,17.9264,61359.716958716,0
+SMB.US,D,20210603,000000,17.9064,17.9363,17.9064,17.9363,77617.325501753,0
+SMB.US,D,20210604,000000,17.9762,17.9762,17.9264,17.9462,33106.621552463,0
+SMB.US,D,20210607,000000,17.9762,17.9762,17.9064,17.9462,99029.174326452,0
+SMB.US,D,20210608,000000,17.9462,17.9472,17.9164,17.9264,40097.222821293,0
+SMB.US,D,20210609,000000,17.9862,17.9862,17.9363,17.9662,42645.27392903,0
+SMB.US,D,20210610,000000,17.9712,17.9712,17.9462,17.9662,48567.33763655,0
+SMB.US,D,20210611,000000,17.9462,18.0161,17.9462,17.9512,104624.46200678,0
+SMB.US,D,20210614,000000,17.9462,17.9962,17.9462,17.9762,141780.70058335,0
+SMB.US,D,20210615,000000,17.9762,17.9862,17.9762,17.9762,61706.540594939,0
+SMB.US,D,20210616,000000,18.0161,18.0161,17.9462,17.9462,35129.42530361,0
+SMB.US,D,20210617,000000,17.9612,17.9762,17.9462,17.9462,59775.955845331,0
+SMB.US,D,20210618,000000,17.9363,17.9562,17.9284,17.9462,33695.0188775,0
+SMB.US,D,20210621,000000,17.9064,17.9562,17.9064,17.9314,52434.521418474,0
+SMB.US,D,20210622,000000,17.9363,17.9462,17.9074,17.9314,75900.247788317,0
+SMB.US,D,20210623,000000,17.9562,17.9562,17.9254,17.9314,74218.253390684,0
+SMB.US,D,20210624,000000,17.9264,17.9363,17.9164,17.9264,152416.95955431,0
+SMB.US,D,20210625,000000,17.9662,17.9662,17.9164,17.9294,55395.553272234,0
+SMB.US,D,20210628,000000,17.9164,17.9363,17.9164,17.9363,36975.810095291,0
+SMB.US,D,20210629,000000,17.9662,17.9662,17.9264,17.9363,65697.017172399,0
+SMB.US,D,20210630,000000,17.9962,17.9962,17.9363,17.9512,43919.299482899,0
+SMB.US,D,20210701,000000,17.9862,17.9862,17.9264,17.9432,37285.545654808,0
+SMB.US,D,20210702,000000,17.9363,17.9662,17.9363,17.9462,118406.19083459,0
+SMB.US,D,20210706,000000,17.9862,17.9862,17.9363,17.9662,82682.353923232,0
+SMB.US,D,20210707,000000,17.9363,17.9862,17.9363,17.9762,109547.15240414,0
+SMB.US,D,20210708,000000,17.9962,17.9962,17.9762,17.9812,40700.655853101,0
+SMB.US,D,20210709,000000,17.9462,17.9812,17.9462,17.9562,31242.193912655,0
+SMB.US,D,20210712,000000,17.9812,17.9812,17.9462,17.9662,36798.388755374,0
+SMB.US,D,20210713,000000,18.0261,18.0261,17.9562,17.9762,55988.962499528,0
+SMB.US,D,20210714,000000,17.9812,17.9962,17.9622,17.9862,159452.66794346,0
+SMB.US,D,20210715,000000,17.9762,17.9962,17.9562,17.9812,63435.646873793,0
+SMB.US,D,20210716,000000,17.9962,17.9962,17.9712,17.9862,56334.783755299,0
+SMB.US,D,20210719,000000,17.9862,18.0062,17.9762,17.9762,53487.020892559,0
+SMB.US,D,20210720,000000,18.0062,18.0161,17.9562,18.0161,77666.442143877,0
+SMB.US,D,20210721,000000,18.0012,18.0161,17.9662,18.0012,31714.315105316,0
+SMB.US,D,20210722,000000,18.0062,18.0161,17.9762,18.0161,28686.123761305,0
+SMB.US,D,20210723,000000,18.0161,18.0161,17.9862,18.0062,18955.014338049,0
+SMB.US,D,20210726,000000,18.0161,18.0261,17.9962,18.0062,39515.842159417,0
+SMB.US,D,20210727,000000,18.0062,18.0161,17.9962,18.0161,35128.422923158,0
+SMB.US,D,20210728,000000,18.0022,18.0161,17.9892,18.0161,28291.18586341,0
+SMB.US,D,20210729,000000,18.0062,18.0161,17.9962,18.0062,37980.195307704,0
+SMB.US,D,20210730,000000,18.0161,18.0161,17.9862,18.0062,70208.731584645,0
+SMB.US,D,20210802,000000,17.9762,18.0062,17.9562,17.9862,43976.435168635,0
+SMB.US,D,20210803,000000,17.9862,17.9962,17.9762,17.9862,43259.733145806,0
+SMB.US,D,20210804,000000,17.9962,17.9962,17.9672,17.9962,78498.41791863,0
+SMB.US,D,20210805,000000,17.9862,17.9962,17.9742,17.9862,22836.231446295,0
+SMB.US,D,20210806,000000,17.9962,17.9962,17.9562,17.9712,65480.502994873,0
+SMB.US,D,20210809,000000,17.9762,17.9852,17.9562,17.9662,47871.685603201,0
+SMB.US,D,20210810,000000,17.9762,17.9862,17.9562,17.9662,65063.512727045,0
+SMB.US,D,20210811,000000,17.9762,17.9762,17.9363,17.9363,97643.884542466,0
+SMB.US,D,20210812,000000,17.9562,17.9562,17.9363,17.9462,61649.404909203,0
+SMB.US,D,20210813,000000,17.9462,17.9562,17.9462,17.9512,16442.046546114,0
+SMB.US,D,20210816,000000,17.9662,17.9662,17.9462,17.9462,145561.67964643,0
+SMB.US,D,20210817,000000,17.9462,17.9662,17.9373,17.9512,52202.971534175,0
+SMB.US,D,20210818,000000,17.9662,17.9862,17.9462,17.9762,65624.84577989,0
+SMB.US,D,20210819,000000,17.9562,17.9762,17.9363,17.9662,83027.172798551,0
+SMB.US,D,20210820,000000,17.9462,17.9662,17.9462,17.9562,14431.271360386,0
+SMB.US,D,20210823,000000,17.9662,17.9862,17.9562,17.9662,158691.86118076,0
+SMB.US,D,20210824,000000,17.9662,17.9962,17.9662,17.9762,36800.393516276,0
+SMB.US,D,20210825,000000,17.9762,17.9952,17.9562,17.9642,45290.555940564,0
+SMB.US,D,20210826,000000,17.9572,17.9762,17.9562,17.9662,82096.96373955,0
+SMB.US,D,20210827,000000,17.9462,17.9762,17.9462,17.9662,58099.975730407,0
+SMB.US,D,20210830,000000,17.9762,17.9762,17.9502,17.9562,46676.848105002,0
+SMB.US,D,20210831,000000,17.9612,17.9762,17.9562,17.9762,43728.847197112,0
+SMB.US,D,20210901,000000,17.9962,17.9962,17.9562,17.9762,80965.276209795,0
+SMB.US,D,20210902,000000,17.9762,17.9842,17.9562,17.9662,90880.82363613,0
+SMB.US,D,20210903,000000,17.9862,17.9862,17.9462,17.9462,54060.382510823,0
+SMB.US,D,20210907,000000,17.9562,17.9562,17.9164,17.9164,61727.590584421,0
+SMB.US,D,20210908,000000,17.9662,17.9762,17.9363,17.9612,78613.691670554,0
+SMB.US,D,20210909,000000,17.9662,17.9862,17.9462,17.9612,39821.568197127,0
+SMB.US,D,20210910,000000,17.9742,17.9762,17.9462,17.9662,18987.090512498,0
+SMB.US,D,20210913,000000,17.9662,17.9762,17.9462,17.9462,43471.235421074,0
+SMB.US,D,20210914,000000,17.9762,17.9862,17.9562,17.9662,92824.439331607,0
+SMB.US,D,20210915,000000,17.9862,17.9862,17.9164,17.9562,157984.180582,0
+SMB.US,D,20210916,000000,17.9762,17.9762,17.9363,17.9363,87733.349018389,0
+SMB.US,D,20210917,000000,17.9462,17.9762,17.9363,17.9662,82962.018069203,0
+SMB.US,D,20210920,000000,17.9612,17.9762,17.9512,17.9762,128587.36908058,0
+SMB.US,D,20210921,000000,17.9632,17.9712,17.9462,17.9462,143230.14271622,0
+SMB.US,D,20210922,000000,17.9612,17.9662,17.9462,17.9562,53359.718575217,0
+SMB.US,D,20210923,000000,17.9762,17.9762,17.9462,17.9562,59316.86559854,0
+SMB.US,D,20210924,000000,17.9662,17.9662,17.9363,17.9462,29986.211206914,0
+SMB.US,D,20210927,000000,17.8964,17.9363,17.8964,17.9164,114392.65950675,0
+SMB.US,D,20210928,000000,17.8864,17.9264,17.8864,17.9164,266339.5026293,0
+SMB.US,D,20210929,000000,17.9064,17.9164,17.8864,17.9164,131492.26762904,0
+SMB.US,D,20210930,000000,17.9462,17.9462,17.8864,17.9064,87890.722749277,0
+SMB.US,D,20211001,000000,17.9363,17.9363,17.8864,17.8864,48687.623290731,0
+SMB.US,D,20211004,000000,17.8764,17.8964,17.8764,17.8864,42436.778795116,0
+SMB.US,D,20211005,000000,17.9104,17.9104,17.8565,17.8664,119255.20707702,0
+SMB.US,D,20211006,000000,17.8664,17.8964,17.8664,17.8914,110755.02084821,0
+SMB.US,D,20211007,000000,17.9064,17.9064,17.8664,17.8864,52482.635680146,0
+SMB.US,D,20211008,000000,17.8864,17.8864,17.8664,17.8814,56921.176319432,0
+SMB.US,D,20211011,000000,17.8964,17.8964,17.8565,17.8764,32191.448200235,0
+SMB.US,D,20211012,000000,17.8664,17.8894,17.8664,17.8764,95794.492609431,0
+SMB.US,D,20211013,000000,17.8864,17.8864,17.8664,17.8834,33059.509671243,0
+SMB.US,D,20211014,000000,17.8924,17.8964,17.8764,17.8964,29438.911480389,0
+SMB.US,D,20211015,000000,17.9064,17.9064,17.8664,17.8814,124835.45905057,0
+SMB.US,D,20211018,000000,17.8565,17.8864,17.8565,17.8565,63035.697073641,0
+SMB.US,D,20211019,000000,17.8664,17.8764,17.8664,17.8764,43821.066198651,0
+SMB.US,D,20211020,000000,17.8664,17.8764,17.8565,17.8714,52037.578759676,0
+SMB.US,D,20211021,000000,17.8565,17.8764,17.8466,17.8555,45775.708079095,0
+SMB.US,D,20211022,000000,17.8366,17.8565,17.8266,17.8366,82355.577896039,0
+SMB.US,D,20211025,000000,17.8466,17.8466,17.8366,17.8366,163438.13261866,0
+SMB.US,D,20211026,000000,17.8266,17.8466,17.8266,17.8266,60648.026838145,0
+SMB.US,D,20211027,000000,17.8366,17.8466,17.8366,17.8416,45923.058005467,0
+SMB.US,D,20211028,000000,17.8466,17.8664,17.8366,17.8565,107843.10563658,0
+SMB.US,D,20211029,000000,17.8964,17.8964,17.8466,17.8565,65981.693220628,0
+SMB.US,D,20211101,000000,17.8176,17.8545,17.8166,17.8416,123060.24327094,0
+SMB.US,D,20211102,000000,17.8565,17.8565,17.8236,17.8466,83810.03193118,0
+SMB.US,D,20211103,000000,17.8565,17.8565,17.8266,17.8366,50763.553205807,0
+SMB.US,D,20211104,000000,17.8366,17.8466,17.8166,17.8366,146038.81274135,0
+SMB.US,D,20211105,000000,17.8166,17.8565,17.8166,17.8565,41645.900618875,0
+SMB.US,D,20211108,000000,17.8764,17.8764,17.8366,17.8386,58434.770801211,0
+SMB.US,D,20211109,000000,17.8565,17.8764,17.8366,17.8366,66862.785637505,0
+SMB.US,D,20211110,000000,17.8964,17.8964,17.8366,17.8366,49054.494535983,0
+SMB.US,D,20211111,000000,17.8166,17.8565,17.8166,17.8565,40463.091686094,0
+SMB.US,D,20211112,000000,17.8864,17.8864,17.8466,17.8565,57074.540528512,0
+SMB.US,D,20211115,000000,17.8764,17.8764,17.8266,17.8316,48129.29737924,0
+SMB.US,D,20211116,000000,17.8166,17.8466,17.8166,17.8466,66250.331181632,0
+SMB.US,D,20211117,000000,17.8466,17.8565,17.8186,17.8316,65055.493683433,0
+SMB.US,D,20211118,000000,17.8565,17.8565,17.8166,17.8366,49068.527862305,0
+SMB.US,D,20211119,000000,17.8066,17.8466,17.8066,17.8366,115982.43490284,0
+SMB.US,D,20211122,000000,17.8066,17.8366,17.7866,17.7966,141424.85552306,0
+SMB.US,D,20211123,000000,17.7966,17.8466,17.7866,17.7966,197597.25364521,0
+SMB.US,D,20211124,000000,17.8356,17.8356,17.8066,17.8116,14642.773635654,0
+SMB.US,D,20211126,000000,17.8764,17.8764,17.8166,17.8366,36862.54110427,0
+SMB.US,D,20211129,000000,17.8366,17.8466,17.8166,17.8366,45443.920149645,0
+SMB.US,D,20211130,000000,17.8864,17.8864,17.8266,17.8515,93589.255616109,0
+SMB.US,D,20211201,000000,17.8266,17.8565,17.8266,17.8565,77338.663736233,0
+SMB.US,D,20211202,000000,17.8166,17.8634,17.8166,17.8266,55333.405684241,0
+SMB.US,D,20211203,000000,17.8366,17.8565,17.8266,17.8366,63096.842281183,0
+SMB.US,D,20211206,000000,17.8066,17.8565,17.8066,17.8366,66791.616625447,0
+SMB.US,D,20211207,000000,17.8366,17.8366,17.8166,17.8366,85921.04516206,0
+SMB.US,D,20211208,000000,17.8166,17.8515,17.8166,17.8366,81464.461674647,0
+SMB.US,D,20211209,000000,17.8366,17.8545,17.8166,17.8216,130517.95383018,0
+SMB.US,D,20211210,000000,17.8664,17.8664,17.8066,17.8266,153200.82106739,0
+SMB.US,D,20211213,000000,17.8366,17.8366,17.8066,17.8066,88236.544005047,0
+SMB.US,D,20211214,000000,17.8066,17.8466,17.8066,17.8266,88464.08436754,0
+SMB.US,D,20211215,000000,17.7966,17.8565,17.7966,17.8266,147689.73334499,0
+SMB.US,D,20211216,000000,17.8066,17.8565,17.8066,17.8565,142480.36213849,0
+SMB.US,D,20211217,000000,17.8066,17.8565,17.8066,17.8466,79072.781917345,0
+SMB.US,D,20211220,000000,17.8066,17.8664,17.8066,17.8565,87015.644615108,0
+SMB.US,D,20211221,000000,17.8764,17.8764,17.8366,17.8466,85830.830921424,0
+SMB.US,D,20211222,000000,17.8515,17.8654,17.8166,17.8565,250276.35589386,0
+SMB.US,D,20211223,000000,17.8166,17.8764,17.8166,17.8764,165134.16034261,0
+SMB.US,D,20211227,000000,17.8664,17.8664,17.8266,17.8565,110886.33268736,0
+SMB.US,D,20211228,000000,17.8664,17.8664,17.8166,17.8664,124827.44000695,0
+SMB.US,D,20211229,000000,17.8466,17.8466,17.8166,17.8366,136155.34148947,0
+SMB.US,D,20211230,000000,17.8266,17.8664,17.8166,17.8366,199863.63584607,0
+SMB.US,D,20211231,000000,17.8466,17.8764,17.8286,17.8456,97812.284458319,0
+SMB.US,D,20220103,000000,17.8366,17.8366,17.7966,17.8166,126786.09140921,0
+SMB.US,D,20220104,000000,17.8096,17.8266,17.7866,17.8066,63732.35148744,0
+SMB.US,D,20220105,000000,17.8066,17.8266,17.7966,17.8166,81861.404333446,0
+SMB.US,D,20220106,000000,17.8166,17.8166,17.7766,17.7966,101606.29446728,0
+SMB.US,D,20220107,000000,17.7268,17.7866,17.7268,17.7866,100975.79716329,0
+SMB.US,D,20220110,000000,17.7766,17.7766,17.7168,17.7568,87452.682491966,0
+SMB.US,D,20220111,000000,17.7168,17.7368,17.6968,17.7368,87887.715607921,0
+SMB.US,D,20220112,000000,17.7178,17.7368,17.7168,17.7368,107747.87949368,0
+SMB.US,D,20220113,000000,17.7368,17.7368,17.6868,17.6868,136813.90544611,0
+SMB.US,D,20220114,000000,17.6968,17.7068,17.6868,17.6918,84709.167196184,0
+SMB.US,D,20220118,000000,17.6868,17.6868,17.647,17.647,110128.53306602,0
+SMB.US,D,20220119,000000,17.637,17.7168,17.637,17.6968,194243.28865446,0
+SMB.US,D,20220120,000000,17.677,17.6868,17.667,17.6868,89325.129175386,0
+SMB.US,D,20220121,000000,17.6968,17.6968,17.647,17.667,193792.21745128,0
+SMB.US,D,20220124,000000,17.637,17.667,17.607,17.607,388398.36782918,0
+SMB.US,D,20220125,000000,17.5872,17.627,17.5872,17.6021,109072.02407013,0
+SMB.US,D,20220126,000000,17.5922,17.605,17.5472,17.5472,94658.79555787,0
+SMB.US,D,20220127,000000,17.5272,17.5632,17.5173,17.5222,126856.25804081,0
+SMB.US,D,20220128,000000,17.5252,17.5272,17.4674,17.4674,80593.393062286,0
+SMB.US,D,20220131,000000,17.4474,17.4774,17.4474,17.4574,120960.25622504,0
+SMB.US,D,20220201,000000,17.4574,17.4974,17.4375,17.4774,225743.09434316,0
+SMB.US,D,20220202,000000,17.4924,17.5372,17.4844,17.5272,132145.81968344,0
+SMB.US,D,20220203,000000,17.5372,17.5372,17.5074,17.5272,123489.2621042,0
+SMB.US,D,20220204,000000,17.4874,17.5382,17.4874,17.5272,48226.528283037,0
+SMB.US,D,20220207,000000,17.4974,17.5173,17.4974,17.5124,32876.074048616,0
+SMB.US,D,20220208,000000,17.5044,17.5272,17.4994,17.5173,41542.655432369,0
+SMB.US,D,20220209,000000,17.4774,17.5173,17.4774,17.5074,52680.104629094,0
+SMB.US,D,20220210,000000,17.4744,17.4874,17.4574,17.4574,172025.52594674,0
+SMB.US,D,20220211,000000,17.4574,17.4624,17.4276,17.4375,81793.242462742,0
+SMB.US,D,20220214,000000,17.4474,17.4474,17.3976,17.3976,80165.376609491,0
+SMB.US,D,20220215,000000,17.4076,17.4076,17.3676,17.3776,70728.967038978,0
+SMB.US,D,20220216,000000,17.3726,17.3976,17.3576,17.3576,148396.41156331,0
+SMB.US,D,20220217,000000,17.3776,17.4276,17.3576,17.3876,101561.18734697,0
+SMB.US,D,20220218,000000,17.4076,17.4076,17.3706,17.3876,127104.84839279,0
+SMB.US,D,20220222,000000,17.3776,17.3876,17.3676,17.3876,91446.166210781,0
+SMB.US,D,20220223,000000,17.4076,17.4076,17.3876,17.3926,37389.793221765,0
+SMB.US,D,20220224,000000,17.3876,17.4574,17.3876,17.4375,215889.69450481,0
+SMB.US,D,20220225,000000,17.4474,17.4474,17.3876,17.4176,271448.63579064,0
+SMB.US,D,20220228,000000,17.4176,17.4276,17.4076,17.4276,26223.274991946,0
+SMB.US,D,20220301,000000,17.3976,17.4474,17.3976,17.4474,84802.388578175,0
+SMB.US,D,20220302,000000,17.4176,17.4574,17.4076,17.4276,126169.62743153,0
+SMB.US,D,20220303,000000,17.3776,17.4266,17.3776,17.3976,146217.23646173,0
+SMB.US,D,20220304,000000,17.3976,17.4375,17.3876,17.4026,66367.609694459,0
+SMB.US,D,20220307,000000,17.4276,17.4276,17.3776,17.4076,56959.266776589,0
+SMB.US,D,20220308,000000,17.3676,17.3876,17.3576,17.3676,71311.350081306,0
+SMB.US,D,20220309,000000,17.3378,17.3576,17.3078,17.3178,306668.27533488,0
+SMB.US,D,20220310,000000,17.3776,17.3776,17.2978,17.3178,60325.260332759,0
+SMB.US,D,20220311,000000,17.3576,17.3576,17.2878,17.2978,56203.471916151,0
+SMB.US,D,20220314,000000,17.238,17.2758,17.1891,17.1891,96317.735205118,0
+SMB.US,D,20220315,000000,17.1791,17.218,17.1702,17.208,124917.6542476,0
+SMB.US,D,20220316,000000,17.198,17.198,17.1791,17.1891,57564.7045693,0
+SMB.US,D,20220317,000000,17.238,17.238,17.1891,17.203,67294.811612106,0
+SMB.US,D,20220318,000000,17.198,17.228,17.198,17.208,95411.583276954,0
+SMB.US,D,20220321,000000,17.1791,17.208,17.1692,17.1692,105113.62366712,0
+SMB.US,D,20220322,000000,17.1692,17.1791,17.1392,17.1392,106603.16101806,0
+SMB.US,D,20220323,000000,17.1592,17.1592,17.1092,17.1192,72564.325645693,0
+SMB.US,D,20220324,000000,17.1392,17.1392,17.0694,17.0893,109250.44779049,0
+SMB.US,D,20220325,000000,17.0893,17.1192,17.0195,17.0394,299219.58619972,0
+SMB.US,D,20220328,000000,17.0494,17.0494,17.0195,17.0245,183671.18203239,0
+SMB.US,D,20220329,000000,17.0494,17.0494,16.9996,17.0045,146173.13172186,0
+SMB.US,D,20220330,000000,17.0394,17.0394,17.0195,17.0344,152349.80006406,0
+SMB.US,D,20220331,000000,17.0494,17.0694,17.0195,17.0444,230308.93729978,0
+SMB.US,D,20220401,000000,16.9896,17.0195,16.9896,17.0145,157013.87630493,0
+SMB.US,D,20220404,000000,16.9896,17.0394,16.9896,17.0394,106725.45143315,0
+SMB.US,D,20220405,000000,17.0394,17.0394,16.9896,16.9896,37112.133836696,0
+SMB.US,D,20220406,000000,17.0095,17.0095,16.9496,16.9666,78483.382211858,0
+SMB.US,D,20220407,000000,16.9496,16.9696,16.9098,16.9098,221132.14426621,0
+SMB.US,D,20220408,000000,16.8698,16.9496,16.8698,16.9496,267142.40937096,0
+SMB.US,D,20220411,000000,16.9496,16.9496,16.8798,16.8898,183144.93229534,0
+SMB.US,D,20220412,000000,16.8898,16.9098,16.8648,16.8848,68990.839336061,0
+SMB.US,D,20220413,000000,16.8599,16.8898,16.8399,16.8599,180205.95281151,0
+SMB.US,D,20220414,000000,16.8399,16.8898,16.8399,16.8399,149521.0824299,0
+SMB.US,D,20220418,000000,16.8898,16.8898,16.81,16.8299,96031.054395986,0
+SMB.US,D,20220419,000000,16.8299,16.8299,16.7751,16.78,83930.317585361,0
+SMB.US,D,20220420,000000,16.8299,16.8299,16.7601,16.7701,153116.62110946,0
+SMB.US,D,20220421,000000,16.82,16.82,16.7601,16.8,95312.347612254,0
+SMB.US,D,20220422,000000,16.82,16.82,16.7701,16.779,187465.19204135,0
+SMB.US,D,20220425,000000,16.78,16.79,16.7501,16.7601,116803.38449262,0
+SMB.US,D,20220426,000000,16.7701,16.81,16.7651,16.81,166529.47393112,0
+SMB.US,D,20220427,000000,16.82,16.8299,16.7701,16.8,243078.26187156,0
+SMB.US,D,20220428,000000,16.78,16.8,16.7601,16.795,69204.346372232,0
+SMB.US,D,20220429,000000,16.79,16.82,16.7451,16.7701,271774.40943738,0
+SMB.US,D,20220502,000000,16.79,16.81,16.78,16.8,95255.211926518,0
+SMB.US,D,20220503,000000,16.8,16.82,16.7701,16.79,202414.69409517,0
+SMB.US,D,20220504,000000,16.8,16.8299,16.78,16.815,115032.17823481,0
+SMB.US,D,20220505,000000,16.7601,16.795,16.7601,16.79,97667.941673302,0
+SMB.US,D,20220506,000000,16.7501,16.8,16.7402,16.7402,541573.12700484,0
+SMB.US,D,20220509,000000,16.7601,16.785,16.7501,16.7501,180285.14086719,0
+SMB.US,D,20220510,000000,16.81,16.81,16.7402,16.7551,273955.58929986,0
+SMB.US,D,20220511,000000,16.8,16.8,16.7501,16.7601,206942.44659463,0
+SMB.US,D,20220512,000000,16.8,16.8,16.7402,16.7402,197507.03940457,0
+SMB.US,D,20220513,000000,16.7302,16.7601,16.7302,16.7302,157427.85943141,0
+SMB.US,D,20220516,000000,16.76,16.78,16.7508,16.7601,73802.265503307,0
+SMB.US,D,20220517,000000,16.7701,16.81,16.7527,16.7751,293827.78175104,0
+SMB.US,D,20220518,000000,16.7601,16.81,16.7402,16.7601,1972872.1737156,0
+SMB.US,D,20220519,000000,16.7402,16.79,16.7402,16.7701,669325.5131693,0
+SMB.US,D,20220520,000000,16.8499,16.8499,16.79,16.81,678202.59444787,0
+SMB.US,D,20220523,000000,16.8499,16.8499,16.81,16.82,61569.214473082,0
+SMB.US,D,20220524,000000,16.8599,16.9048,16.8599,16.8998,176113.23342801,0
+SMB.US,D,20220525,000000,16.9996,16.9996,16.9341,16.9896,202268.34654925,0
+SMB.US,D,20220526,000000,17.0394,17.0394,16.9796,17.0394,189921.02414755,0
+SMB.US,D,20220527,000000,17.0195,17.0698,17.0195,17.0694,113819.29788848,0
+SMB.US,D,20220531,000000,17.0294,17.0794,17.0294,17.0694,132465.57904746,0
+SMB.US,D,20220601,000000,17.0794,17.0794,17.0294,17.0394,109017.89552575,0
+SMB.US,D,20220602,000000,17.1192,17.1192,17.0494,17.0694,127898.73371039,0
+SMB.US,D,20220603,000000,17.0394,17.0844,17.0195,17.0594,231719.28659506,0
+SMB.US,D,20220606,000000,17.0594,17.0793,17.0394,17.0494,98171.13665996,0
+SMB.US,D,20220607,000000,17.0594,17.0824,17.0494,17.0594,70238.80299819,0
+SMB.US,D,20220608,000000,17.0394,17.0794,17.0394,17.0394,90031.807393701,0
+SMB.US,D,20220609,000000,17.0684,17.0794,17.0494,17.0494,114196.19293825,0
+SMB.US,D,20220610,000000,17.0294,17.0578,17.0195,17.0195,68544.780035139,0
+SMB.US,D,20220613,000000,16.9696,16.9696,16.8,16.81,153019.39020566,0
+SMB.US,D,20220614,000000,16.8698,16.9297,16.8399,16.8599,92303.201496822,0
+SMB.US,D,20220615,000000,17.0294,17.0294,16.8998,16.9496,71104.859708294,0
+SMB.US,D,20220616,000000,16.9038,16.9496,16.8699,16.9397,86124.528393716,0
+SMB.US,D,20220617,000000,16.9596,16.9596,16.8798,16.8998,72610.435146461,0
+SMB.US,D,20220621,000000,16.8998,16.9496,16.8998,16.9397,132125.7720744,0
+SMB.US,D,20220622,000000,16.9546,16.9546,16.9297,16.9297,38916.418649414,0
+SMB.US,D,20220623,000000,16.9896,16.9996,16.9596,16.9996,61797.757216027,0
+SMB.US,D,20220624,000000,16.9996,17.0294,16.9696,17.0195,107753.89377639,0
+SMB.US,D,20220627,000000,16.9397,16.9796,16.9297,16.9297,154730.4536364,0
+SMB.US,D,20220628,000000,16.9896,16.9896,16.9596,16.9896,56707.66928326,0
+SMB.US,D,20220629,000000,16.996,17.0394,16.9699,17.0294,104130.28844419,0
+SMB.US,D,20220630,000000,17.0144,17.0594,17.0096,17.0594,111912.77026971,0
+SMB.US,D,20220701,000000,16.9896,17.0893,16.9896,17.0694,139597.51595995,0
+SMB.US,D,20220705,000000,17.0494,17.0594,16.9696,17.0294,376822.87837515,0
+SMB.US,D,20220706,000000,17.0993,17.0993,17.0095,17.0444,83405.070228771,0
+SMB.US,D,20220707,000000,17.0494,17.0494,16.9696,17.0294,72275.640075657,0
+SMB.US,D,20220708,000000,17.0494,17.0793,16.9596,17.0394,146894.84564695,0
+SMB.US,D,20220711,000000,17.0993,17.0993,16.9996,17.0394,119875.6805765,0
+SMB.US,D,20220712,000000,17.0893,17.1091,17.0494,17.0594,237984.16441699,0
+SMB.US,D,20220713,000000,17.0993,17.0993,16.9796,16.9896,445520.02023892,0
+SMB.US,D,20220714,000000,16.9896,17.0294,16.9796,16.9996,243433.10455139,0
+SMB.US,D,20220715,000000,17.0494,17.0494,17.0195,17.0195,85100.095572273,0
+SMB.US,D,20220718,000000,17.0594,17.0594,17.0195,17.0394,86908.389906797,0
+SMB.US,D,20220719,000000,17.0195,17.0393,16.9996,17.0195,126883.32231301,0
+SMB.US,D,20220720,000000,17.0595,17.0693,16.9696,17.0195,578371.51576021,0
+SMB.US,D,20220721,000000,17.0394,17.0793,16.9996,17.0494,122047.83901493,0
+SMB.US,D,20220722,000000,17.0993,17.0993,17.0594,17.0694,87494.78247093,0
+SMB.US,D,20220725,000000,17.0893,17.0893,17.0394,17.0594,101149.2089814,0
+SMB.US,D,20220726,000000,17.0694,17.0893,17.0594,17.0893,90684.357067634,0
+SMB.US,D,20220727,000000,17.0794,17.1092,17.0794,17.0993,94355.074281063,0
+SMB.US,D,20220728,000000,17.0993,17.1292,17.0993,17.1192,81805.271028161,0
+SMB.US,D,20220729,000000,17.1092,17.1392,17.1092,17.1292,117306.57947928,0
+SMB.US,D,20220801,000000,17.1442,17.1492,17.1192,17.1392,71444.546999855,0
+SMB.US,D,20220802,000000,17.1592,17.1592,17.1192,17.1292,79500.305641645,0
+SMB.US,D,20220803,000000,17.1492,17.1492,17.0943,17.1192,127189.07520007,0
+SMB.US,D,20220804,000000,17.1292,17.1592,17.1292,17.1592,64913.635538211,0
+SMB.US,D,20220805,000000,17.1292,17.1292,17.0693,17.0793,55464.188600451,0
+SMB.US,D,20220808,000000,17.1292,17.1392,17.0793,17.1292,175035.03517693,0
+SMB.US,D,20220809,000000,17.0893,17.0893,17.0593,17.0593,100104.26501144,0
+SMB.US,D,20220810,000000,17.0993,17.1302,17.0893,17.0893,68575.0709537,0
+SMB.US,D,20220811,000000,17.0993,17.1238,17.0793,17.0993,40797.421468512,0
+SMB.US,D,20220812,000000,17.1292,17.1292,17.0857,17.1092,32832.773196646,0
+SMB.US,D,20220815,000000,17.1192,17.1192,17.0593,17.1092,307178.11158998,0
+SMB.US,D,20220816,000000,17.0793,17.0992,17.0393,17.0493,48488.738630609,0
+SMB.US,D,20220817,000000,17.0493,17.0493,16.9771,16.9794,83402.032142646,0
+SMB.US,D,20220818,000000,16.9894,16.9894,16.9694,16.9894,85730.8532464,0
+SMB.US,D,20220819,000000,16.9594,16.9694,16.8895,16.8895,149460.05397561,0
+SMB.US,D,20220822,000000,16.9145,16.9295,16.8995,16.9095,83671.358400991,0
+SMB.US,D,20220823,000000,16.9395,16.9395,16.9195,16.9395,67213.421469132,0
+SMB.US,D,20220824,000000,16.9195,16.9295,16.8995,16.9295,142960.18011251,0
+SMB.US,D,20220825,000000,16.9195,16.9295,16.8795,16.8845,115694.15039689,0
+SMB.US,D,20220826,000000,16.9095,16.9394,16.9095,16.9145,41760.588236273,0
+SMB.US,D,20220829,000000,16.9095,16.9095,16.8812,16.8845,62254.414191878,0
+SMB.US,D,20220830,000000,16.8695,16.8816,16.8596,16.8625,83345.964222693,0
+SMB.US,D,20220831,000000,16.8695,16.8994,16.8695,16.8844,81337.531232956,0
+SMB.US,D,20220901,000000,16.8296,16.8596,16.8296,16.8546,68754.288054977,0
+SMB.US,D,20220902,000000,16.8895,16.8895,16.8695,16.8795,53582.909643463,0
+SMB.US,D,20220906,000000,16.8446,16.8795,16.8296,16.8795,105866.24499945,0
+SMB.US,D,20220907,000000,16.8296,16.8795,16.8296,16.8795,71075.099455881,0
+SMB.US,D,20220908,000000,16.8596,16.8695,16.8196,16.8496,80551.57914076,0
+SMB.US,D,20220909,000000,16.8576,16.9095,16.8411,16.8995,145821.64645581,0
+SMB.US,D,20220912,000000,16.8745,16.8795,16.8396,16.8396,86001.180717601,0
+SMB.US,D,20220913,000000,16.8396,16.8596,16.8196,16.8396,108129.98726754,0
+SMB.US,D,20220914,000000,16.8096,16.8356,16.8096,16.8146,48091.257126658,0
+SMB.US,D,20220915,000000,16.8695,16.8695,16.8167,16.8296,86954.335356799,0
+SMB.US,D,20220916,000000,16.8186,16.8296,16.8036,16.8146,47715.802305545,0
+SMB.US,D,20220919,000000,16.7697,16.7996,16.7697,16.7796,150238.99757781,0
+SMB.US,D,20220920,000000,16.7796,16.7796,16.7297,16.7297,98507.330505644,0
+SMB.US,D,20220921,000000,16.7297,16.7596,16.6698,16.6948,130200.72347182,0
+SMB.US,D,20220922,000000,16.7047,16.7047,16.6698,16.6748,127764.77259244,0
+SMB.US,D,20220923,000000,16.6498,16.6898,16.5999,16.5999,261070.25713165,0
+SMB.US,D,20220926,000000,16.6099,16.6297,16.52,16.5349,234158.65676716,0
+SMB.US,D,20220927,000000,16.5649,16.5649,16.51,16.515,480268.79139998,0
+SMB.US,D,20220928,000000,16.5699,16.6298,16.5399,16.5799,492160.19649425,0
+SMB.US,D,20220929,000000,16.6298,16.6298,16.5599,16.6298,243480.94967217,0
+SMB.US,D,20220930,000000,16.6099,16.6099,16.5799,16.6099,253435.00788951,0
+SMB.US,D,20221003,000000,16.5799,16.6798,16.5799,16.6,384773.10916608,0
+SMB.US,D,20221004,000000,16.7097,16.7097,16.5899,16.6298,2327810.8799818,0
+SMB.US,D,20221005,000000,16.6398,16.6398,16.5899,16.6148,265329.41662235,0
+SMB.US,D,20221006,000000,16.5999,16.6498,16.5899,16.5999,186039.36568053,0
+SMB.US,D,20221007,000000,16.6398,16.6498,16.6198,16.6198,262305.75379632,0
+SMB.US,D,20221010,000000,16.5999,16.6457,16.5999,16.6148,176763.12856691,0
+SMB.US,D,20221011,000000,16.5999,16.6398,16.5999,16.6099,214674.05337071,0
+SMB.US,D,20221012,000000,16.6298,16.6498,16.49,16.6398,267984.63311726,0
+SMB.US,D,20221013,000000,16.5699,16.6099,16.5699,16.6099,92699.294726248,0
+SMB.US,D,20221014,000000,16.6398,16.6598,16.5999,16.6198,89275.146757702,0
+SMB.US,D,20221017,000000,16.6398,16.6698,16.6099,16.6099,112936.81019064,0
+SMB.US,D,20221018,000000,16.6398,16.662,16.5799,16.6092,525147.15647077,0
+SMB.US,D,20221019,000000,16.5899,16.5999,16.5699,16.5699,109837.05518754,0
+SMB.US,D,20221020,000000,16.5799,16.6198,16.5599,16.5599,122894.8732594,0
+SMB.US,D,20221021,000000,16.5699,16.5996,16.5349,16.5399,191648.16010152,0
+SMB.US,D,20221024,000000,16.5399,16.5698,16.47,16.485,560602.10613806,0
+SMB.US,D,20221025,000000,16.53,16.5399,16.47,16.47,317083.11037735,0
+SMB.US,D,20221026,000000,16.48,16.5599,16.47,16.5599,252842.28987858,0
+SMB.US,D,20221027,000000,16.515,16.53,16.49,16.529,175659.79199927,0
+SMB.US,D,20221028,000000,16.49,16.52,16.48,16.515,528568.30080075,0
+SMB.US,D,20221031,000000,16.515,16.5199,16.49,16.49,404981.58945764,0
+SMB.US,D,20221101,000000,16.52,16.5243,16.5,16.51,152298,0
+SMB.US,D,20221102,000000,16.5,16.58,16.5,16.53,401597,0
+SMB.US,D,20221103,000000,16.49,16.54,16.49,16.54,237109,0
+SMB.US,D,20221104,000000,16.5,16.54,16.5,16.54,189018,0
+SMB.US,D,20221107,000000,16.55,16.55,16.5,16.54,650939,0
+SMB.US,D,20221108,000000,16.53,16.56,16.5,16.55,317648,0
+SMB.US,D,20221109,000000,16.54,16.57,16.54,16.57,260250,0
+SMB.US,D,20221110,000000,16.7,16.71,16.65,16.66,304197,0
+SMB.US,D,20221111,000000,16.65,16.71,16.65,16.69,143719,0
+SMB.US,D,20221114,000000,16.68,16.71,16.65,16.66,275494,0
+SMB.US,D,20221115,000000,16.71,16.73,16.69,16.71,125109,0
+SMB.US,D,20221116,000000,16.73,16.74,16.7092,16.74,225240,0
+SMB.US,D,20221117,000000,16.75,16.77,16.73,16.7301,230995,0
+SMB.US,D,20221118,000000,16.79,16.79,16.7515,16.7625,167791,0
+SMB.US,D,20221121,000000,16.77,16.79,16.75,16.77,249483,0
+SMB.US,D,20221122,000000,16.77,16.8,16.77,16.8,154953,0
+SMB.US,D,20221123,000000,16.82,16.83,16.8,16.83,151104,0
+SMB.US,D,20221125,000000,16.81,16.84,16.74,16.78,294472,0
+SMB.US,D,20221128,000000,16.82,16.82,16.74,16.76,480502,0
+SMB.US,D,20221129,000000,16.81,16.83,16.7802,16.83,266427,0
+SMB.US,D,20221130,000000,16.81,16.87,16.8,16.81,147505,0
+SMB.US,D,20221201,000000,16.81,16.87,16.8001,16.86,1310482,0
+SMB.US,D,20221202,000000,16.83,16.88,16.81,16.88,479670,0
+SMB.US,D,20221205,000000,16.85,16.89,16.83,16.89,432329,0
+SMB.US,D,20221206,000000,16.89,16.91,16.8601,16.91,155539,0
+SMB.US,D,20221207,000000,16.92,16.94,16.904,16.94,203175,0
+SMB.US,D,20221208,000000,16.93,16.93,16.9,16.93,397275,0
+SMB.US,D,20221209,000000,16.93,16.93,16.85,16.88,347295,0
+SMB.US,D,20221212,000000,16.92,16.92,16.85,16.85,344958,0
+SMB.US,D,20221213,000000,16.98,16.98,16.9102,16.94,226593,0
+SMB.US,D,20221214,000000,16.92,16.93,16.891,16.93,693055,0
+SMB.US,D,20221215,000000,16.94,16.94,16.9,16.93,567280,0
+SMB.US,D,20221216,000000,16.9,16.94,16.88,16.9,379212,0
+SMB.US,D,20221219,000000,16.91,16.91,16.86,16.9,413318,0
+SMB.US,D,20221220,000000,16.91,16.91,16.86,16.91,234305,0
+SMB.US,D,20221221,000000,16.88,16.91,16.88,16.89,157530,0
+SMB.US,D,20221222,000000,16.92,16.92,16.86,16.9,219804,0
+SMB.US,D,20221223,000000,16.91,16.91,16.86,16.88,164333,0
+SMB.US,D,20221227,000000,16.89,16.92,16.85,16.88,224879,0
+SMB.US,D,20221228,000000,16.85,16.9,16.84,16.89,659996,0
+SMB.US,D,20221229,000000,16.9,16.9,16.87,16.88,424795,0
+SMB.US,D,20221230,000000,16.85,16.9,16.85,16.88,184094,0
+SMB.US,D,20230103,000000,16.92,16.92,16.86,16.88,376108,0
+SMB.US,D,20230104,000000,16.9,16.9381,16.9,16.925,97911,0
+SMB.US,D,20230105,000000,16.91,16.94,16.9,16.94,256180,0
+SMB.US,D,20230106,000000,16.92,16.95,16.9182,16.9475,125971,0
+SMB.US,D,20230109,000000,16.96,16.975,16.93,16.96,254934,0
+SMB.US,D,20230110,000000,16.95,16.98,16.9301,16.98,374339,0
+SMB.US,D,20230111,000000,16.96,16.9799,16.96,16.975,76101,0
+SMB.US,D,20230112,000000,16.98,16.99,16.98,16.99,137262,0
+SMB.US,D,20230113,000000,17,17,16.96,16.96,356541,0
+SMB.US,D,20230117,000000,17,17,16.95,16.9575,601449,0
+SMB.US,D,20230118,000000,17.02,17.03,16.99,16.9975,540161,0
+SMB.US,D,20230119,000000,17.02,17.03,16.98,17.03,349871,0
+SMB.US,D,20230120,000000,17.03,17.03,16.99,17,60943,0
+SMB.US,D,20230123,000000,17.04,17.04,16.96,17,212101,0
+SMB.US,D,20230124,000000,17.02,17.03,17,17.03,40379,0
+SMB.US,D,20230125,000000,17.03,17.06,17,17.02,129599,0
+SMB.US,D,20230126,000000,17.04,17.04,17.01,17.03,34464,0
+SMB.US,D,20230127,000000,17.03,17.04,16.98,17.04,160629,0
+SMB.US,D,20230130,000000,17.03,17.04,17,17.02,206664,0
+SMB.US,D,20230131,000000,17.05,17.05,17.01,17.04,112064,0
+SMB.US,D,20230201,000000,17.01,17.06,17,17.04,382106,0
+SMB.US,D,20230202,000000,17.06,17.09,17.0422,17.09,116670,0
+SMB.US,D,20230203,000000,17.03,17.045,17,17.04,104713,0
+SMB.US,D,20230206,000000,17.01,17.01,16.97,16.99,34163,0
+SMB.US,D,20230207,000000,16.99,16.99,16.96,16.96,101318,0
+SMB.US,D,20230208,000000,16.98,17.04,16.95,17,207814,0
+SMB.US,D,20230209,000000,17.04,17.04,17.01,17.03,88657,0
+SMB.US,D,20230210,000000,17.03,17.03,16.99,16.99,97857,0
+SMB.US,D,20230213,000000,16.99,17.02,16.99,17,37347,0
+SMB.US,D,20230214,000000,16.99,16.99,16.9613,16.97,49562,0
+SMB.US,D,20230215,000000,16.96,16.98,16.91,16.915,125958,0
+SMB.US,D,20230216,000000,16.96,16.96,16.85,16.85,48588,0
+SMB.US,D,20230217,000000,16.86,16.86,16.79,16.79,79110,0
+SMB.US,D,20230221,000000,16.79,16.79,16.76,16.76,28825,0
+SMB.US,D,20230222,000000,16.75,16.7799,16.74,16.76,85295,0
+SMB.US,D,20230223,000000,16.79,16.79,16.7682,16.78,85908,0
+SMB.US,D,20230224,000000,16.72,16.755,16.72,16.74,19659,0
+SMB.US,D,20230227,000000,16.77,16.77,16.74,16.75,50211,0
+SMB.US,D,20230228,000000,16.75,16.77,16.74,16.76,38697,0
+SMB.US,D,20230301,000000,16.72,16.74,16.69,16.7,216428,0
+SMB.US,D,20230302,000000,16.7,16.74,16.7,16.72,99996,0
+SMB.US,D,20230303,000000,16.71,16.75,16.71,16.75,85794,0
+SMB.US,D,20230306,000000,16.7424,16.76,16.72,16.73,53243,0
+SMB.US,D,20230307,000000,16.76,16.76,16.73,16.73,64812,0
+SMB.US,D,20230308,000000,16.73,16.75,16.73,16.75,112990,0
+SMB.US,D,20230309,000000,16.76,16.77,16.75,16.77,54312,0
+SMB.US,D,20230310,000000,16.8115,16.8115,16.79,16.81,66032,0
+SMB.US,D,20230313,000000,16.8799,16.89,16.82,16.825,112897,0
+SMB.US,D,20230314,000000,16.79,16.8,16.78,16.785,352001,0
+SMB.US,D,20230315,000000,16.83,16.9,16.83,16.88,75862,0
+SMB.US,D,20230316,000000,16.88,16.9,16.855,16.865,270394,0
+SMB.US,D,20230317,000000,16.87,16.9,16.87,16.89,27192,0
+SMB.US,D,20230320,000000,16.93,16.93,16.86,16.89,251078,0
+SMB.US,D,20230321,000000,16.875,16.89,16.85,16.87,67399,0
+SMB.US,D,20230322,000000,16.85,16.906,16.85,16.89,82167,0
+SMB.US,D,20230323,000000,16.87,16.91,16.87,16.89,117569,0
+SMB.US,D,20230324,000000,16.89,16.93,16.89,16.915,73736,0
+SMB.US,D,20230327,000000,16.91,16.93,16.89,16.9,35725,0
+SMB.US,D,20230328,000000,16.9,16.92,16.9,16.915,66837,0
+SMB.US,D,20230329,000000,16.93,16.96,16.92,16.94,319069,0
+SMB.US,D,20230330,000000,16.955,17.01,16.955,16.99,325129,0
+SMB.US,D,20230331,000000,17.02,17.04,16.9895,17,634961,0
+SMB.US,D,20230403,000000,16.96,17.01,16.96,16.98,94347,0
+SMB.US,D,20230404,000000,16.97,17.01,16.96,17.01,20675,0
+SMB.US,D,20230405,000000,17,17.03,17,17.02,73971,0
+SMB.US,D,20230406,000000,17.03,17.04,17.01,17.01,68212,0
+SMB.US,D,20230410,000000,16.99,17.01,16.97,16.99,121258,0
+SMB.US,D,20230411,000000,16.99,17.04,16.99,17.01,247511,0
+SMB.US,D,20230412,000000,17.03,17.06,17.02,17.06,98471,0
+SMB.US,D,20230413,000000,17.03,17.06,17.03,17.03,78158,0
+SMB.US,D,20230414,000000,17,17.02,17,17.005,21287,0
+SMB.US,D,20230417,000000,17.015,17.022,16.97,17,91211,0
+SMB.US,D,20230418,000000,16.93,16.9599,16.91,16.93,154103,0
+SMB.US,D,20230419,000000,16.95,16.95,16.87,16.91,124214,0
+SMB.US,D,20230420,000000,16.88,16.9099,16.87,16.87,326574,0
+SMB.US,D,20230421,000000,16.88,16.9,16.84,16.9,204324,0
+SMB.US,D,20230424,000000,16.88,16.8999,16.87,16.88,40278,0
+SMB.US,D,20230425,000000,16.88,16.91,16.88,16.9,28986,0
+SMB.US,D,20230426,000000,16.89,16.91,16.86,16.88,68190,0
+SMB.US,D,20230427,000000,16.86,16.89,16.85,16.88,38024,0
+SMB.US,D,20230428,000000,16.86,16.88,16.86,16.87,116408,0
+SMB.US,D,20230501,000000,16.84,16.88,16.82,16.825,177443,0
+SMB.US,D,20230502,000000,16.88,16.9,16.8362,16.875,194447,0
+SMB.US,D,20230503,000000,16.8899,16.89,16.83,16.875,29145,0
+SMB.US,D,20230504,000000,16.875,16.9,16.8701,16.89,42185,0
+SMB.US,D,20230505,000000,16.91,16.91,16.86,16.89,43046,0
+SMB.US,D,20230508,000000,16.88,16.89,16.8601,16.875,65285,0
+SMB.US,D,20230509,000000,16.9,16.9,16.87,16.87,36988,0
+SMB.US,D,20230510,000000,16.88,16.9,16.88,16.89,34400,0
+SMB.US,D,20230511,000000,16.89,16.9,16.8701,16.88,34864,0
+SMB.US,D,20230512,000000,16.9,16.9,16.85,16.86,34360,0
+SMB.US,D,20230515,000000,16.84,16.88,16.84,16.85,38411,0
+SMB.US,D,20230516,000000,16.84,16.8699,16.83,16.84,45473,0
+SMB.US,D,20230517,000000,16.88,16.88,16.82,16.825,64720,0
+SMB.US,D,20230518,000000,16.79,16.81,16.77,16.77,65877,0
+SMB.US,D,20230519,000000,16.76,16.7699,16.74,16.74,41420,0
+SMB.US,D,20230522,000000,16.75,16.785,16.73,16.78,512431,0
+SMB.US,D,20230523,000000,16.745,16.7695,16.73,16.73,95722,0
+SMB.US,D,20230524,000000,16.73,16.75,16.71,16.71,113114,0
+SMB.US,D,20230525,000000,16.7,16.73,16.7,16.73,34131,0
+SMB.US,D,20230526,000000,16.71,16.75,16.71,16.75,34855,0
+SMB.US,D,20230530,000000,16.72,16.77,16.72,16.77,93720,0
+SMB.US,D,20230531,000000,16.77,16.79,16.77,16.78,48825,0
+SMB.US,D,20230601,000000,16.76,16.78,16.76,16.76,179621,0
+SMB.US,D,20230602,000000,16.7715,16.7779,16.74,16.74,118037,0
+SMB.US,D,20230605,000000,16.74,16.77,16.7342,16.77,42854,0
+SMB.US,D,20230606,000000,16.78,16.79,16.78,16.78,19835,0
+SMB.US,D,20230607,000000,16.8,16.8,16.76,16.77,321049,0
+SMB.US,D,20230608,000000,16.77,16.8,16.77,16.78,99234,0
+SMB.US,D,20230609,000000,16.78,16.8,16.77,16.77,141299,0
+SMB.US,D,20230612,000000,16.77,16.81,16.77,16.81,76962,0
+SMB.US,D,20230613,000000,16.795,16.81,16.78,16.8,56542,0
+SMB.US,D,20230614,000000,16.8099,16.81,16.77,16.79,37617,0
+SMB.US,D,20230615,000000,16.8,16.82,16.79,16.805,132330,0
+SMB.US,D,20230616,000000,16.8199,16.84,16.81,16.8201,186078,0
+SMB.US,D,20230620,000000,16.81,16.84,16.81,16.82,99767,0
+SMB.US,D,20230621,000000,16.82,16.84,16.81,16.84,118029,0
+SMB.US,D,20230622,000000,16.8,16.84,16.8,16.815,40004,0
+SMB.US,D,20230623,000000,16.83,16.8699,16.83,16.849,74534,0
+SMB.US,D,20230626,000000,16.83,16.85,16.83,16.83,41970,0
+SMB.US,D,20230627,000000,16.86,16.86,16.83,16.84,74824,0
+SMB.US,D,20230628,000000,16.87,16.87,16.84,16.85,56385,0
+SMB.US,D,20230629,000000,16.82,16.85,16.82,16.82,234816,0
+SMB.US,D,20230630,000000,16.87,16.87,16.83,16.835,65098,0
+SMB.US,D,20230703,000000,16.81,16.8283,16.8,16.81,27803,0
+SMB.US,D,20230705,000000,16.81,16.83,16.8,16.8,59829,0
+SMB.US,D,20230706,000000,16.78,16.81,16.78,16.8,29302,0
+SMB.US,D,20230707,000000,16.83,16.83,16.79,16.79,27287,0
+SMB.US,D,20230710,000000,16.82,16.82,16.7901,16.81,29320,0
+SMB.US,D,20230711,000000,16.82,16.82,16.8,16.8,50167,0
+SMB.US,D,20230712,000000,16.82,16.85,16.82,16.83,163894,0
+SMB.US,D,20230713,000000,16.85,16.8607,16.84,16.84,102236,0
+SMB.US,D,20230714,000000,16.85,16.86,16.83,16.84,44841,0
+SMB.US,D,20230717,000000,16.85,16.87,16.85,16.86,19681,0
+SMB.US,D,20230718,000000,16.88,16.8899,16.8575,16.88,66630,0
+SMB.US,D,20230719,000000,16.88,16.9,16.88,16.89,61746,0
+SMB.US,D,20230720,000000,16.91,16.91,16.88,16.8892,40655,0
+SMB.US,D,20230721,000000,16.88,16.9003,16.86,16.86,63933,0
+SMB.US,D,20230724,000000,16.88,16.9,16.86,16.88,46204,0
+SMB.US,D,20230725,000000,16.86,16.8899,16.86,16.865,82729,0
+SMB.US,D,20230726,000000,16.86,16.91,16.86,16.88,72903,0
+SMB.US,D,20230727,000000,16.88,16.89,16.86,16.86,56954,0
+SMB.US,D,20230728,000000,16.87,16.8866,16.84,16.84,112586,0
+SMB.US,D,20230731,000000,16.863,16.87,16.82,16.85,99140,0
+SMB.US,D,20230801,000000,16.83,16.83,16.79,16.79,204701,0
+SMB.US,D,20230802,000000,16.79,16.805,16.7701,16.8,65917,0
+SMB.US,D,20230803,000000,16.77,16.7743,16.73,16.73,81535,0
+SMB.US,D,20230804,000000,16.74,16.77,16.74,16.76,63688,0
+SMB.US,D,20230807,000000,16.78,16.78,16.75,16.755,63704,0
+SMB.US,D,20230808,000000,16.74,16.78,16.74,16.77,92338,0
+SMB.US,D,20230809,000000,16.76,16.8,16.76,16.8,54077,0
+SMB.US,D,20230810,000000,16.77,16.8,16.77,16.79,61868,0
+SMB.US,D,20230811,000000,16.78,16.79,16.76,16.79,45643,0
+SMB.US,D,20230814,000000,16.77,16.79,16.76,16.78,37584,0
+SMB.US,D,20230815,000000,16.78,16.8,16.77,16.77,66992,0
+SMB.US,D,20230816,000000,16.81,16.81,16.775,16.775,28256,0
+SMB.US,D,20230817,000000,16.78,16.79,16.77,16.79,62879,0
+SMB.US,D,20230818,000000,16.76,16.7899,16.76,16.7731,36695,0
+SMB.US,D,20230821,000000,16.75,16.7553,16.74,16.75,80877,0
+SMB.US,D,20230822,000000,16.75,16.77,16.74,16.745,56965,0
+SMB.US,D,20230823,000000,16.75,16.78,16.75,16.77,31379,0
+SMB.US,D,20230824,000000,16.74,16.77,16.74,16.77,26456,0
+SMB.US,D,20230825,000000,16.761,16.761,16.74,16.74,115426,0
+SMB.US,D,20230828,000000,16.77,16.77,16.75,16.75,148136,0
+SMB.US,D,20230829,000000,16.77,16.8,16.77,16.79,34350,0
+SMB.US,D,20230830,000000,16.79,16.8,16.78,16.79,51665,0
+SMB.US,D,20230831,000000,16.79,16.8,16.79,16.799,45101,0
+SMB.US,D,20230901,000000,16.7974,16.8,16.77,16.8,89259,0
+SMB.US,D,20230905,000000,16.8,16.8,16.74,16.79,92798,0
+SMB.US,D,20230906,000000,16.77,16.785,16.76,16.76,101628,0
+SMB.US,D,20230907,000000,16.7802,16.7887,16.77,16.77,162166,0
+SMB.US,D,20230908,000000,16.8,16.8,16.77,16.77,26905,0
+SMB.US,D,20230911,000000,16.8,16.8,16.76,16.7699,55899,0
+SMB.US,D,20230912,000000,16.77,16.7941,16.77,16.78,27339,0
+SMB.US,D,20230913,000000,16.7899,16.7899,16.76,16.76,36941,0
+SMB.US,D,20230914,000000,16.78,16.7843,16.76,16.76,54313,0
+SMB.US,D,20230915,000000,16.7701,16.7794,16.7513,16.755,45993,0
+SMB.US,D,20230918,000000,16.79,16.79,16.76,16.77,38333,0
+SMB.US,D,20230919,000000,16.76,16.7799,16.75,16.765,60993,0
+SMB.US,D,20230920,000000,16.78,16.78,16.735,16.75,31582,0
+SMB.US,D,20230921,000000,16.75,16.75,16.73,16.735,32472,0
+SMB.US,D,20230922,000000,16.72,16.73,16.705,16.705,64434,0
+SMB.US,D,20230925,000000,16.72,16.72,16.64,16.645,212875,0
+SMB.US,D,20230926,000000,16.66,16.7,16.66,16.665,175917,0
+SMB.US,D,20230927,000000,16.67,16.69,16.65,16.69,90963,0
+SMB.US,D,20230928,000000,16.67,16.69,16.64,16.645,65520,0
+SMB.US,D,20230929,000000,16.66,16.71,16.645,16.69,483530,0
+SMB.US,D,20231002,000000,16.65,16.66,16.62,16.635,289055,0
+SMB.US,D,20231003,000000,16.62,16.6588,16.6,16.605,236464,0
+SMB.US,D,20231004,000000,16.6488,16.65,16.6,16.615,66445,0
+SMB.US,D,20231005,000000,16.62,16.68,16.62,16.66,254533,0
+SMB.US,D,20231006,000000,16.64,16.64,16.6022,16.63,49331,0
+SMB.US,D,20231009,000000,16.63,16.675,16.63,16.67,99789,0
+SMB.US,D,20231010,000000,16.64,16.67,16.64,16.6679,162256,0
+SMB.US,D,20231011,000000,16.69,16.74,16.69,16.735,148849,0
+SMB.US,D,20231012,000000,16.74,16.74,16.6901,16.72,79663,0
+SMB.US,D,20231013,000000,16.73,16.74,16.69,16.71,217285,0
+SMB.US,D,20231016,000000,16.72,16.72,16.68,16.71,224224,0
+SMB.US,D,20231017,000000,16.63,16.695,16.63,16.67,101491,0
+SMB.US,D,20231018,000000,16.73,16.73,16.64,16.67,187922,0
+SMB.US,D,20231019,000000,16.7,16.7,16.61,16.61,201240,0
+SMB.US,D,20231020,000000,16.64,16.67,16.63,16.65,95203,0
+SMB.US,D,20231023,000000,16.65,16.66,16.6239,16.64,119688,0
+SMB.US,D,20231024,000000,16.62,16.67,16.62,16.665,95591,0
+SMB.US,D,20231025,000000,16.65,16.68,16.63,16.63,98565,0
+SMB.US,D,20231026,000000,16.67,16.68,16.64,16.66,155271,0
+SMB.US,D,20231027,000000,16.7,16.7,16.6702,16.69,106976,0
+SMB.US,D,20231030,000000,16.65,16.67,16.62,16.63,212879,0
+SMB.US,D,20231031,000000,16.62,16.66,16.62,16.655,150024,0
+SMB.US,D,20231101,000000,16.6,16.66,16.6,16.65,256985,0
+SMB.US,D,20231102,000000,16.71,16.72,16.68,16.72,139765,0
+SMB.US,D,20231103,000000,16.68,16.81,16.68,16.78,280870,0
+SMB.US,D,20231106,000000,16.75,16.77,16.74,16.76,184424,0
+SMB.US,D,20231107,000000,16.81,16.82,16.7774,16.79,68620,0
+SMB.US,D,20231108,000000,16.8,16.84,16.74,16.84,209456,0
+SMB.US,D,20231109,000000,16.81,16.84,16.8,16.8,172232,0
+SMB.US,D,20231110,000000,16.85,16.87,16.83,16.865,263937,0
+SMB.US,D,20231113,000000,16.9,16.9,16.83,16.87,336190,0
+SMB.US,D,20231114,000000,16.87,16.91,16.87,16.89,151643,0
+SMB.US,D,20231115,000000,16.9,16.9,16.85,16.87,122053,0
+SMB.US,D,20231116,000000,16.91,16.91,16.88,16.885,62411,0
+SMB.US,D,20231117,000000,16.87,16.9,16.87,16.885,62198,0
+SMB.US,D,20231120,000000,16.9,16.94,16.9,16.92,115804,0
+SMB.US,D,20231121,000000,16.9,16.94,16.9,16.92,111382,0
+SMB.US,D,20231122,000000,16.91,16.94,16.91,16.935,158492,0
+SMB.US,D,20231124,000000,16.9,16.93,16.9,16.92,92144,0
+SMB.US,D,20231127,000000,16.96,16.96,16.91,16.915,244491,0
+SMB.US,D,20231128,000000,16.93,16.97,16.93,16.951,100573,0
+SMB.US,D,20231129,000000,16.98,17.04,16.98,17.03,136254,0
+SMB.US,D,20231130,000000,17.05,17.05,17,17.025,94648,0
+SMB.US,D,20231201,000000,17,17.05,17,17.045,135639,0
+SMB.US,D,20231204,000000,17.02,17.02,16.99,16.99,193594,0
+SMB.US,D,20231205,000000,17.02,17.0462,17.02,17.04,42294,0
+SMB.US,D,20231206,000000,17.03,17.07,17.03,17.065,411234,0
+SMB.US,D,20231207,000000,17.04,17.075,17.04,17.06,146891,0
+SMB.US,D,20231208,000000,17.05,17.07,17.04,17.07,110400,0
+SMB.US,D,20231211,000000,17.04,17.0899,17.04,17.08,166329,0
+SMB.US,D,20231212,000000,17.0799,17.1,17.07,17.07,45520,0
+SMB.US,D,20231213,000000,17.06,17.12,17.03,17.12,91123,0
+SMB.US,D,20231214,000000,17.15,17.15,17.12,17.125,54016,0
+SMB.US,D,20231215,000000,17.11,17.15,17.1,17.14,51699,0
+SMB.US,D,20231218,000000,17.12,17.1437,17.09,17.12,141171,0
+SMB.US,D,20231219,000000,17.09,17.12,17.09,17.11,83375,0
+SMB.US,D,20231220,000000,17.1,17.14,17.1,17.12,163612,0
+SMB.US,D,20231221,000000,17.11,17.14,17.11,17.12,140677,0
+SMB.US,D,20231222,000000,17.11,17.15,17.08,17.1,254676,0
+SMB.US,D,20231226,000000,17.135,17.17,17.13,17.14,77859,0
+SMB.US,D,20231227,000000,17.11,17.14,17.0918,17.13,155672,0
+SMB.US,D,20231228,000000,17.11,17.13,17.07,17.07,181560,0
+SMB.US,D,20231229,000000,17.1,17.11,17.09,17.09,66288,0
+SMB.US,D,20240102,000000,17.1,17.105,17.07,17.08,196098,0
+SMB.US,D,20240103,000000,17.1,17.1,17.07,17.07,27110,0
+SMB.US,D,20240104,000000,17.08,17.08,17.06,17.06,50542,0
+SMB.US,D,20240105,000000,17.04,17.08,17.04,17.08,192740,0
+SMB.US,D,20240108,000000,17.07,17.09,17.05,17.09,129152,0
+SMB.US,D,20240109,000000,17.06,17.09,17.0502,17.07,64638,0
+SMB.US,D,20240110,000000,17.09,17.09,17.052,17.06,114204,0
+SMB.US,D,20240111,000000,17.09,17.09,17.06,17.06,59660,0
+SMB.US,D,20240112,000000,17.075,17.08,17.07,17.07,26160,0
+SMB.US,D,20240116,000000,17.08,17.08,17.04,17.07,46573,0
+SMB.US,D,20240117,000000,17.07,17.07,17.0213,17.05,41249,0
+SMB.US,D,20240118,000000,17.07,17.07,17.02,17.02,24709,0
+SMB.US,D,20240119,000000,17.02,17.03,16.99,17.03,56270,0
+SMB.US,D,20240122,000000,17,17.04,17,17.04,42304,0
+SMB.US,D,20240123,000000,17.04,17.04,17.01,17.02,36483,0
+SMB.US,D,20240124,000000,17.01,17.07,17.01,17.02,91321,0
+SMB.US,D,20240125,000000,17.03,17.06,17.03,17.05,67223,0
+SMB.US,D,20240126,000000,17.03,17.0582,17.02,17.04,37860,0
+SMB.US,D,20240129,000000,17.04,17.065,17.04,17.06,25052,0
+SMB.US,D,20240130,000000,17.04,17.08,17.03,17.06,63232,0
+SMB.US,D,20240131,000000,17.07,17.12,17.07,17.11,35178,0
+SMB.US,D,20240201,000000,17.07,17.11,17.07,17.09,35050,0
+SMB.US,D,20240202,000000,17.0691,17.07,17.05,17.05,18955,0
+SMB.US,D,20240205,000000,17.02,17.06,16.99,17,79325,0
+SMB.US,D,20240206,000000,17.02,17.055,17.02,17.0375,19877,0
+SMB.US,D,20240207,000000,17.07,17.07,17.03,17.04,17711,0
+SMB.US,D,20240208,000000,17.0497,17.0497,16.95,17.01,412232,0
+SMB.US,D,20240209,000000,17.0382,17.0382,17.01,17.015,35582,0
+SMB.US,D,20240212,000000,17.03,17.05,17.03,17.05,53579,0
+SMB.US,D,20240213,000000,17.04,17.04,16.97,17.01,53154,0
+SMB.US,D,20240214,000000,16.99,17.025,16.99,17.02,35338,0
+SMB.US,D,20240215,000000,17.02,17.04,17.0101,17.03,48560,0
+SMB.US,D,20240216,000000,17.04,17.04,17.01,17.02,28510,0
+SMB.US,D,20240220,000000,17.03,17.05,17.03,17.04,22027,0
+SMB.US,D,20240221,000000,17.03,17.049,17.03,17.04,21022,0
+SMB.US,D,20240222,000000,17.08,17.08,17.03,17.04,72350,0
+SMB.US,D,20240223,000000,17.03,17.07,17.03,17.06,22254,0
+SMB.US,D,20240226,000000,17.09,17.09,16.99,17.05,220396,0
+SMB.US,D,20240227,000000,17.04,17.06,17.04,17.045,17093,0
+SMB.US,D,20240228,000000,17.04,17.07,17.04,17.06,74642,0
+SMB.US,D,20240229,000000,17.09,17.09,17.0601,17.07,28478,0
+SMB.US,D,20240301,000000,17.02,17.07,17.02,17.069,46452,0
+SMB.US,D,20240304,000000,17.035,17.04,17.0101,17.03,31364,0
+SMB.US,D,20240305,000000,17.03,17.07,17.03,17.045,23587,0
+SMB.US,D,20240306,000000,17.05,17.06,17.04,17.045,35086,0
+SMB.US,D,20240307,000000,17.05,17.07,17.05,17.07,216668,0
+SMB.US,D,20240308,000000,17.0621,17.0799,17.0601,17.0619,15502,0
+SMB.US,D,20240311,000000,17.08,17.08,17.0301,17.045,35941,0
+SMB.US,D,20240312,000000,17.05,17.07,17.05,17.06,15313,0
+SMB.US,D,20240313,000000,17.08,17.09,17.051,17.0617,25474,0
+SMB.US,D,20240314,000000,17.08,17.08,17.03,17.031,26650,0
+SMB.US,D,20240315,000000,17.0301,17.06,17.03,17.035,42222,0
+SMB.US,D,20240318,000000,17.05,17.07,17.03,17.035,22627,0
+SMB.US,D,20240319,000000,17.02,17.08,17.02,17.07,35648,0
+SMB.US,D,20240320,000000,17.01,17.06,17.01,17.045,37209,0
+SMB.US,D,20240321,000000,17.045,17.0499,17.02,17.035,23952,0
+SMB.US,D,20240322,000000,17.05,17.06,17.03,17.04,54143,0
+SMB.US,D,20240325,000000,17.02,17.04,17.02,17.02,52203,0
+SMB.US,D,20240326,000000,17.01,17.04,17.01,17.01,34506,0
+SMB.US,D,20240327,000000,17.01,17.02,17,17.02,62747,0
+SMB.US,D,20240328,000000,17.04,17.04,17,17.02,27699,0
+SMB.US,D,20240401,000000,16.99,16.99,16.96,16.9699,127614,0
+SMB.US,D,20240402,000000,16.94,16.96,16.93,16.94,56861,0
+SMB.US,D,20240403,000000,16.91,16.95,16.91,16.95,76733,0
+SMB.US,D,20240404,000000,16.97,16.97,16.93,16.94,34338,0
+SMB.US,D,20240405,000000,16.95,16.95,16.9301,16.939,33667,0
+SMB.US,D,20240408,000000,16.97,16.97,16.94,16.9449,10047,0
+SMB.US,D,20240409,000000,16.9499,16.97,16.9499,16.955,23027,0
+SMB.US,D,20240410,000000,16.93,16.93,16.87,16.87,66271,0
+SMB.US,D,20240411,000000,16.9,16.91,16.89,16.905,23565,0
+SMB.US,D,20240412,000000,16.92,16.95,16.91,16.91,126831,0
+SMB.US,D,20240415,000000,16.93,16.94,16.92,16.935,71509,0
+SMB.US,D,20240416,000000,16.92,16.95,16.92,16.93,69738,0
+SMB.US,D,20240417,000000,16.96,16.96,16.93,16.945,76090,0
+SMB.US,D,20240418,000000,16.94,16.96,16.93,16.945,29155,0
+SMB.US,D,20240419,000000,16.955,16.98,16.945,16.98,810792,0
+SMB.US,D,20240422,000000,16.96,16.97,16.93,16.9452,387965,0
+SMB.US,D,20240423,000000,16.95,16.99,16.95,16.96,105011,0
+SMB.US,D,20240424,000000,16.95,16.99,16.95,16.97,80166,0
+SMB.US,D,20240425,000000,16.96,16.97,16.95,16.97,20769,0
+SMB.US,D,20240426,000000,16.99,16.99,16.94,16.97,89879,0
+SMB.US,D,20240429,000000,16.99,17,16.965,17,92492,0
+SMB.US,D,20240430,000000,16.95,16.98,16.95,16.96,83417,0
+SMB.US,D,20240501,000000,16.93,16.961,16.93,16.94,47206,0
+SMB.US,D,20240502,000000,16.94,16.96,16.94,16.9599,39648,0
+SMB.US,D,20240503,000000,16.9755,16.98,16.96,16.965,36577,0
+SMB.US,D,20240506,000000,16.97,16.97,16.955,16.96,41607,0
+SMB.US,D,20240507,000000,16.97,16.9999,16.97,16.995,15916,0
+SMB.US,D,20240508,000000,17,17,16.98,17,84563,0
+SMB.US,D,20240509,000000,16.999,16.9999,16.98,16.98,41564,0
+SMB.US,D,20240510,000000,16.98,17,16.98,16.995,37437,0
+SMB.US,D,20240513,000000,16.995,17,16.99,17,40969,0
+SMB.US,D,20240514,000000,17.0003,17.0003,16.99,16.995,47719,0
+SMB.US,D,20240515,000000,17,17.01,17,17,30020,0
+SMB.US,D,20240516,000000,16.98,17.015,16.98,16.99,57620,0
+SMB.US,D,20240517,000000,16.99,17,16.97,16.9812,53418,0
+SMB.US,D,20240520,000000,17,17,16.97,16.975,35407,0
+SMB.US,D,20240521,000000,16.9799,16.98,16.95,16.95,42440,0
+SMB.US,D,20240522,000000,16.95,16.96,16.93,16.94,39126,0
+SMB.US,D,20240523,000000,16.935,16.9399,16.92,16.92,28636,0
+SMB.US,D,20240524,000000,16.9,16.925,16.9,16.9152,24764,0
+SMB.US,D,20240528,000000,16.9,16.9189,16.89,16.899,53844,0
+SMB.US,D,20240529,000000,16.88,16.915,16.86,16.87,70980,0
+SMB.US,D,20240530,000000,16.91,16.91,16.88,16.89,32630,0
+SMB.US,D,20240531,000000,16.89,16.9,16.88,16.895,140952,0
+SMB.US,D,20240603,000000,16.85,16.88,16.85,16.88,112969,0
+SMB.US,D,20240604,000000,16.87,16.93,16.87,16.91,61857,0
+SMB.US,D,20240605,000000,16.9,16.94,16.9,16.94,48364,0
+SMB.US,D,20240606,000000,16.93,16.97,16.93,16.965,95980,0
+SMB.US,D,20240607,000000,16.92,16.93,16.92,16.92,51068,0
+SMB.US,D,20240610,000000,16.94,16.94,16.9103,16.93,29375,0
+SMB.US,D,20240611,000000,16.94,16.98,16.92,16.98,124254,0
+SMB.US,D,20240612,000000,16.99,16.99,16.97,16.9775,21859,0
+SMB.US,D,20240613,000000,16.98,17.01,16.98,17,18619,0
+SMB.US,D,20240614,000000,16.995,17.018,16.99,17,24682,0
+SMB.US,D,20240617,000000,16.9999,17,16.9852,16.99,34586,0
+SMB.US,D,20240618,000000,17.01,17.03,16.99,17.03,70092,0
+SMB.US,D,20240620,000000,17.03,17.03,17,17.01,56049,0
+SMB.US,D,20240621,000000,17.04,17.04,17,17,57696,0
+SMB.US,D,20240624,000000,17.02,17.02,17,17.0126,34997,0
+SMB.US,D,20240625,000000,17.03,17.03,17.01,17.015,28579,0
+SMB.US,D,20240626,000000,17.01,17.01,16.99,16.99,20152,0
+SMB.US,D,20240627,000000,16.99,17.01,16.99,17.0026,16775,0
+SMB.US,D,20240628,000000,17.02,17.02,17,17,39627,0
+SMB.US,D,20240701,000000,16.99,16.99,16.95,16.96,40597,0
+SMB.US,D,20240702,000000,16.97,16.98,16.9627,16.98,29768,0
+SMB.US,D,20240703,000000,16.99,17,16.972,16.99,13648,0
+SMB.US,D,20240705,000000,17.03,17.03,17,17.03,29251,0
+SMB.US,D,20240708,000000,17.04,17.04,17,17.01,42988,0
+SMB.US,D,20240709,000000,17.015,17.04,17.01,17.04,31346,0
+SMB.US,D,20240710,000000,17.01,17.035,17.01,17.035,39114,0
+SMB.US,D,20240711,000000,17.02,17.08,17.02,17.08,67358,0
+SMB.US,D,20240712,000000,17.07,17.08,17.06,17.08,47234,0
+SMB.US,D,20240715,000000,17.05,17.07,17.05,17.0628,32373,0
+SMB.US,D,20240716,000000,17.08,17.09,17.061,17.08,102107,0
+SMB.US,D,20240717,000000,17.06,17.1,17.06,17.08,22404,0
+SMB.US,D,20240718,000000,17.06,17.1,17.06,17.08,9997,0
+SMB.US,D,20240719,000000,17.0835,17.1,17.0835,17.1,32951,0
+SMB.US,D,20240722,000000,17.08,17.0999,17.08,17.0859,22784,0
+SMB.US,D,20240723,000000,17.085,17.11,17.085,17.11,20530,0
+SMB.US,D,20240724,000000,17.08,17.11,17.07,17.0855,36466,0
+SMB.US,D,20240725,000000,17.09,17.11,17.05,17.11,36132,0
+SMB.US,D,20240726,000000,17.09,17.11,17.09,17.1,66719,0
+SMB.US,D,20240729,000000,17.09,17.12,17.09,17.12,53224,0
+SMB.US,D,20240730,000000,17.08,17.12,17.08,17.11,78618,0
+SMB.US,D,20240731,000000,17.11,17.1324,17.1,17.125,15063,0
+SMB.US,D,20240801,000000,17.095,17.12,17.09,17.115,55178,0
+SMB.US,D,20240802,000000,17.06,17.19,17.04,17.19,124841,0
+SMB.US,D,20240805,000000,17.17,17.19,17.16,17.16,107875,0
+SMB.US,D,20240806,000000,17.17,17.17,17.13,17.16,68161,0
+SMB.US,D,20240807,000000,17.155,17.17,17.1399,17.17,25086,0
+SMB.US,D,20240808,000000,17.14,17.14,17.1,17.13,49729,0
+SMB.US,D,20240809,000000,17.15,17.15,17.13,17.15,32239,0
+SMB.US,D,20240812,000000,17.12,17.15,17.12,17.13,58099,0
+SMB.US,D,20240813,000000,17.15,17.2,17.1101,17.17,36935,0
+SMB.US,D,20240814,000000,17.15,17.1899,17.15,17.18,29190,0
+SMB.US,D,20240815,000000,17.16,17.175,17.15,17.155,55270,0
+SMB.US,D,20240816,000000,17.17,17.19,17.155,17.19,70668,0
+SMB.US,D,20240819,000000,17.16,17.2,17.16,17.19,32481,0
+SMB.US,D,20240820,000000,17.19,17.23,17.19,17.23,56123,0
+SMB.US,D,20240821,000000,17.21,17.24,17.205,17.21,52280,0
+SMB.US,D,20240822,000000,17.19,17.23,17.19,17.2,45746,0
+SMB.US,D,20240823,000000,17.205,17.26,17.205,17.25,44187,0
+SMB.US,D,20240826,000000,17.24,17.25,17.24,17.25,20140,0
+SMB.US,D,20240827,000000,17.25,17.25,17.22,17.25,51340,0
+SMB.US,D,20240828,000000,17.25,17.25,17.23,17.24,26542,0
+SMB.US,D,20240829,000000,17.2333,17.25,17.23,17.249,16647,0
+SMB.US,D,20240830,000000,17.25,17.25,17.23,17.24,31675,0
+SMB.US,D,20240903,000000,17.21,17.22,17.2,17.21,48987,0
+SMB.US,D,20240904,000000,17.18,17.23,17.18,17.22,29651,0
+SMB.US,D,20240905,000000,17.22,17.23,17.21,17.225,32572,0
+SMB.US,D,20240906,000000,17.24,17.25,17.23,17.24,53288,0
+SMB.US,D,20240909,000000,17.24,17.25,17.2317,17.25,39003,0
+SMB.US,D,20240910,000000,17.22,17.275,17.22,17.25,76448,0
+SMB.US,D,20240911,000000,17.25,17.26,17.245,17.255,27310,0
+SMB.US,D,20240912,000000,17.24,17.255,17.23,17.23,263934,0
+SMB.US,D,20240913,000000,17.25,17.26,17.245,17.25,41627,0
+SMB.US,D,20240916,000000,17.24,17.24,17.23,17.235,28999,0
+SMB.US,D,20240917,000000,17.23,17.2599,17.23,17.255,9209,0
+SMB.US,D,20240918,000000,17.23,17.28,17.23,17.24,23210,0
+SMB.US,D,20240919,000000,17.24,17.255,17.24,17.24,45756,0
+SMB.US,D,20240920,000000,17.25,17.2699,17.2375,17.25,47006,0
+SMB.US,D,20240923,000000,17.24,17.27,17.24,17.26,48881,0
+SMB.US,D,20240924,000000,17.26,17.28,17.25,17.275,44874,0
+SMB.US,D,20240925,000000,17.25,17.26,17.2475,17.255,15077,0
+SMB.US,D,20240926,000000,17.24,17.26,17.24,17.245,29422,0
+SMB.US,D,20240927,000000,17.261,17.29,17.2598,17.275,21531,0
+SMB.US,D,20240930,000000,17.27,17.29,17.269,17.29,44850,0
+SMB.US,D,20241001,000000,17.25,17.2699,17.245,17.26,56755,0
+SMB.US,D,20241002,000000,17.26,17.27,17.2475,17.26,55435,0
+SMB.US,D,20241003,000000,17.26,17.27,17.25,17.26,57062,0
+SMB.US,D,20241004,000000,17.23,17.2399,17.21,17.21,14991,0
+SMB.US,D,20241007,000000,17.23,17.23,17.21,17.23,40063,0
+SMB.US,D,20241008,000000,17.22,17.23,17.21,17.22,23728,0
+SMB.US,D,20241009,000000,17.22,17.22,17.2,17.22,205514,0
+SMB.US,D,20241010,000000,17.22,17.23,17.18,17.22,46812,0
+SMB.US,D,20241011,000000,17.21,17.23,17.21,17.225,30706,0
+SMB.US,D,20241014,000000,17.2,17.22,17.2,17.22,33786,0
+SMB.US,D,20241015,000000,17.23,17.23,17.215,17.23,41476,0
+SMB.US,D,20241016,000000,17.23,17.24,17.23,17.235,95308,0
+SMB.US,D,20241017,000000,17.21,17.23,17.21,17.22,26781,0
+SMB.US,D,20241018,000000,17.22,17.24,17.22,17.2252,36312,0
+SMB.US,D,20241021,000000,17.24,17.24,17.2,17.2,100316,0
+SMB.US,D,20241022,000000,17.2,17.21,17.18,17.185,142166,0
+SMB.US,D,20241023,000000,17.17,17.17,17.14,17.15,72785,0
+SMB.US,D,20241024,000000,17.11,17.1611,17.11,17.15,65335,0
+SMB.US,D,20241025,000000,17.14,17.17,17.14,17.15,37510,0
+SMB.US,D,20241028,000000,17.16,17.18,17.1501,17.16,26733,0
+SMB.US,D,20241029,000000,17.16,17.16,17.1411,17.16,23737,0
+SMB.US,D,20241030,000000,17.16,17.17,17.15,17.165,27043,0
+SMB.US,D,20241031,000000,17.16,17.17,17.15,17.17,29274,0
+SMB.US,D,20241101,000000,17.14,17.155,17.12,17.13,78915,0
+SMB.US,D,20241104,000000,17.14,17.16,17.1301,17.155,56993,0
+SMB.US,D,20241105,000000,17.13,17.17,17.13,17.17,63886,0
+SMB.US,D,20241106,000000,17.17,17.17,17.09,17.1,51055,0
+SMB.US,D,20241107,000000,17.09,17.14,17.08,17.14,39980,0
+SMB.US,D,20241108,000000,17.12,17.155,17.12,17.155,26973,0
+SMB.US,D,20241111,000000,17.14,17.16,17.14,17.16,24335,0
+SMB.US,D,20241112,000000,17.1437,17.1489,17.13,17.131,19934,0
+SMB.US,D,20241113,000000,17.15,17.18,17.145,17.15,93877,0
+SMB.US,D,20241114,000000,17.1498,17.16,17.14,17.15,75101,0
+SMB.US,D,20241115,000000,17.15,17.18,17.14,17.165,50485,0
+SMB.US,D,20241118,000000,17.16,17.18,17.1533,17.18,48736,0
+SMB.US,D,20241119,000000,17.17,17.18,17.165,17.175,32937,0
+SMB.US,D,20241120,000000,17.16,17.18,17.15,17.175,57891,0
+SMB.US,D,20241121,000000,17.17,17.1762,17.16,17.17,78823,0
+SMB.US,D,20241122,000000,17.17,17.19,17.17,17.1701,54313,0
+SMB.US,D,20241125,000000,17.19,17.2,17.18,17.195,73841,0
+SMB.US,D,20241126,000000,17.185,17.21,17.18,17.21,44397,0
+SMB.US,D,20241127,000000,17.21,17.23,17.2,17.22,47299,0
+SMB.US,D,20241129,000000,17.21,17.24,17.205,17.24,15921,0
+SMB.US,D,20241202,000000,17.18,17.22,17.18,17.2,97759,0
+SMB.US,D,20241203,000000,17.19,17.1999,17.18,17.1962,53256,0
+SMB.US,D,20241204,000000,17.18,17.21,17.18,17.21,45920,0
+SMB.US,D,20241205,000000,17.2,17.215,17.195,17.21,63949,0
+SMB.US,D,20241206,000000,17.21,17.22,17.2,17.215,87397,0
+SMB.US,D,20241209,000000,17.21,17.22,17.2,17.22,86796,0
+SMB.US,D,20241210,000000,17.215,17.24,17.2,17.21,60848,0
+SMB.US,D,20241211,000000,17.21,17.22,17.2,17.22,142875,0
+SMB.US,D,20241212,000000,17.2,17.2,17.175,17.185,53796,0
+SMB.US,D,20241213,000000,17.1673,17.18,17.16,17.1725,73083,0
+SMB.US,D,20241216,000000,17.17,17.18,17.16,17.18,61633,0
+SMB.US,D,20241217,000000,17.17,17.185,17.15,17.155,108575,0
+SMB.US,D,20241218,000000,17.16,17.16,17.12,17.125,70121,0
+SMB.US,D,20241219,000000,17.11,17.11,17.08,17.08,59512,0
+SMB.US,D,20241220,000000,17.09,17.11,17.08,17.1,133583,0
+SMB.US,D,20241223,000000,17.1,17.12,17.09,17.095,253424,0
+SMB.US,D,20241224,000000,17.1,17.115,17.09,17.1,52098,0
+SMB.US,D,20241226,000000,17.1,17.12,17.09,17.1,135971,0
+SMB.US,D,20241227,000000,17.075,17.09,17.07,17.07,67027,0
+SMB.US,D,20241230,000000,17.0858,17.11,17.08,17.08,172512,0
+SMB.US,D,20241231,000000,17.09,17.1,17.08,17.09,111523,0
+SMB.US,D,20250102,000000,17.09,17.11,17.09,17.1,158884,0
+SMB.US,D,20250103,000000,17.11,17.14,17.091,17.13,86751,0
+SMB.US,D,20250106,000000,17.12,17.1399,17.11,17.13,72351,0
+SMB.US,D,20250107,000000,17.13,17.14,17.11,17.11,44130,0
+SMB.US,D,20250108,000000,17.1199,17.12,17.1001,17.115,24798,0
+SMB.US,D,20250110,000000,17.11,17.11,17.08,17.1,169347,0
+SMB.US,D,20250113,000000,17.1,17.1072,17.07,17.1,153138,0
+SMB.US,D,20250114,000000,17.0895,17.09,17.07,17.075,28411,0
+SMB.US,D,20250115,000000,17.1,17.11,17.1,17.105,41381,0
+SMB.US,D,20250116,000000,17.08,17.11,17.08,17.105,66837,0
+SMB.US,D,20250117,000000,17.12,17.13,17.11,17.125,78225,0
+SMB.US,D,20250121,000000,17.13,17.15,17.13,17.14,138299,0
+SMB.US,D,20250122,000000,17.13,17.16,17.13,17.14,113448,0
+SMB.US,D,20250123,000000,17.14,17.14,17.1,17.11,71981,0
+SMB.US,D,20250124,000000,17.1201,17.14,17.12,17.125,75637,0
+SMB.US,D,20250127,000000,17.145,17.175,17.1442,17.165,37887,0
+SMB.US,D,20250128,000000,17.16,17.17,17.155,17.165,30613,0
+SMB.US,D,20250129,000000,17.1699,17.18,17.15,17.155,33131,0
+SMB.US,D,20250130,000000,17.1625,17.19,17.16,17.18,103567,0
+SMB.US,D,20250131,000000,17.18,17.19,17.17,17.175,28343,0
+SMB.US,D,20250203,000000,17.1499,17.15,17.13,17.15,118257,0
+SMB.US,D,20250204,000000,17.15,17.16,17.14,17.16,77270,0
+SMB.US,D,20250205,000000,17.165,17.18,17.15,17.175,67846,0
+SMB.US,D,20250206,000000,17.17,17.18,17.16,17.17,32691,0
+SMB.US,D,20250207,000000,17.17,17.18,17.16,17.165,39084,0
+SMB.US,D,20250210,000000,17.175,17.18,17.155,17.155,133754,0
+SMB.US,D,20250211,000000,17.16,17.1784,17.155,17.165,57651,0
+SMB.US,D,20250212,000000,17.15,17.16,17.13,17.13,78376,0
+SMB.US,D,20250213,000000,17.15,17.165,17.15,17.15,34802,0
+SMB.US,D,20250214,000000,17.17,17.175,17.16,17.16,68999,0
+SMB.US,D,20250218,000000,17.16,17.17,17.16,17.17,110686,0
+SMB.US,D,20250219,000000,17.16,17.1765,17.14,17.16,35760,0
+SMB.US,D,20250220,000000,17.1799,17.18,17.17,17.18,70175,0
+SMB.US,D,20250221,000000,17.1799,17.21,17.1798,17.195,62443,0
+SMB.US,D,20250224,000000,17.195,17.21,17.19,17.2,41450,0
+SMB.US,D,20250225,000000,17.21,17.23,17.21,17.225,49708,0
+SMB.US,D,20250226,000000,17.22,17.25,17.21,17.24,88946,0
+SMB.US,D,20250227,000000,17.22,17.235,17.211,17.22,149630,0
+SMB.US,D,20250228,000000,17.235,17.26,17.23,17.245,43459,0
+SMB.US,D,20250303,000000,17.2,17.21,17.195,17.205,50035,0
+SMB.US,D,20250304,000000,17.21,17.23,17.19,17.21,54542,0
+SMB.US,D,20250305,000000,17.2,17.22,17.19,17.2,43885,0
+SMB.US,D,20250306,000000,17.2,17.2,17.19,17.19,51092,0
+SMB.US,D,20250307,000000,17.195,17.2,17.18,17.19,130752,0
+SMB.US,D,20250310,000000,17.2,17.23,17.19,17.1974,99607,0
+SMB.US,D,20250311,000000,17.203,17.22,17.17,17.17,376712,0
+SMB.US,D,20250312,000000,17.18,17.19,17.16,17.175,914755,0
+SMB.US,D,20250313,000000,17.16,17.17,17.09,17.1,150481,0
+SMB.US,D,20250314,000000,17.13,17.23,17.1,17.17,85055,0
+SMB.US,D,20250317,000000,17.145,17.19,17.14,17.17,98311,0
+SMB.US,D,20250318,000000,17.165,17.18,17.16,17.16,49312,0
+SMB.US,D,20250319,000000,17.155,17.18,17.14,17.165,75901,0
+SMB.US,D,20250320,000000,17.19,17.19,17.16,17.175,73578,0
+SMB.US,D,20250321,000000,17.175,17.18,17.16,17.175,42322,0
+SMB.US,D,20250324,000000,17.16,17.16,17.14,17.15,22918,0
+SMB.US,D,20250325,000000,17.16,17.18,17.135,17.135,58521,0
+SMB.US,D,20250326,000000,17.13,17.145,17.12,17.12,21292,0
+SMB.US,D,20250327,000000,17.12,17.12,17.09,17.09,21152,0
+SMB.US,D,20250328,000000,17.12,17.13,17.11,17.13,76765,0
+SMB.US,D,20250331,000000,17.135,17.16,17.12,17.135,85678,0
+SMB.US,D,20250401,000000,17.11,17.13,17.11,17.125,162902,0
+SMB.US,D,20250402,000000,17.13,17.17,17.1,17.1,73830,0
+SMB.US,D,20250403,000000,17.15,17.19,17.13,17.13,81975,0
+SMB.US,D,20250404,000000,17.21,17.24,17.06,17.14,199641,0
+SMB.US,D,20250407,000000,17.111,17.15,16.9,16.9,101324,0
+SMB.US,D,20250408,000000,16.99,17,16.85,16.92,106778,0
+SMB.US,D,20250409,000000,16.83,16.93,16.74,16.86,189926,0
+SMB.US,D,20250410,000000,16.9799,17,16.8325,16.88,139166,0
+SMB.US,D,20250411,000000,16.7905,16.9,16.7005,16.86,311569,0
+SMB.US,D,20250414,000000,16.86,16.95,16.86,16.94,177587,0
+SMB.US,D,20250415,000000,16.91,16.94,16.91,16.92,93139,0
+SMB.US,D,20250416,000000,16.935,16.95,16.91,16.94,37540,0
+SMB.US,D,20250417,000000,16.94,16.95,16.91,16.92,73317,0
+SMB.US,D,20250421,000000,16.92,16.94,16.88,16.9,133513,0
+SMB.US,D,20250422,000000,16.8993,16.92,16.8802,16.89,99171,0
+SMB.US,D,20250423,000000,16.965,16.99,16.925,16.93,49655,0
+SMB.US,D,20250424,000000,16.98,17.01,16.97,17,46090,0
+SMB.US,D,20250425,000000,17.02,17.04,17,17.02,40938,0
+SMB.US,D,20250428,000000,17.02,17.04,17.02,17.04,29114,0
+SMB.US,D,20250429,000000,17.03,17.06,17.02,17.06,26894,0
+SMB.US,D,20250430,000000,17.05,17.07,17.02,17.065,61138,0
+SMB.US,D,20250501,000000,17.0401,17.055,17.02,17.04,188917,0
+SMB.US,D,20250502,000000,17.0297,17.05,17,17.045,357960,0
+SMB.US,D,20250505,000000,17.05,17.055,17.02,17.02,46276,0
+SMB.US,D,20250506,000000,17.05,17.09,17.03,17.09,138110,0
+SMB.US,D,20250507,000000,17.065,17.08,17.06,17.08,66557,0
+SMB.US,D,20250508,000000,17.08,17.08,17.06,17.065,36649,0
+SMB.US,D,20250509,000000,17.075,17.1,17.07,17.08,30425,0
+SMB.US,D,20250512,000000,17.0899,17.09,17.06,17.07,147299,0
+SMB.US,D,20250513,000000,17.08,17.1,17.07,17.1,36006,0
+SMB.US,D,20250514,000000,17.08,17.09,17.06,17.075,89295,0
+SMB.US,D,20250515,000000,17.09,17.1,17.08,17.095,48314,0
+SMB.US,D,20250516,000000,17.09,17.11,17.09,17.1,77380,0
+SMB.US,D,20250519,000000,17.0801,17.12,17.0801,17.11,39520,0
+SMB.US,D,20250520,000000,17.1,17.12,17.1,17.12,50850,0
+SMB.US,D,20250521,000000,17.105,17.12,17.095,17.1,221471,0
+SMB.US,D,20250522,000000,17.09,17.12,17.08,17.115,98041,0
+SMB.US,D,20250523,000000,17.12,17.17,17.11,17.17,83307,0
+SMB.US,D,20250527,000000,17.15,17.21,17.13,17.15,62613,0
+SMB.US,D,20250528,000000,17.14,17.15,17.13,17.15,31427,0
+SMB.US,D,20250529,000000,17.1572,17.17,17.14,17.17,92050,0
+SMB.US,D,20250530,000000,17.155,17.17,17.15,17.17,53192,0
+SMB.US,D,20250602,000000,17.12,17.16,17.11,17.125,91877,0
+SMB.US,D,20250603,000000,17.12,17.13,17.115,17.13,48426,0
+SMB.US,D,20250604,000000,17.13,17.14,17.12,17.13,41397,0
+SMB.US,D,20250605,000000,17.15,17.16,17.13,17.145,29408,0
+SMB.US,D,20250606,000000,17.13,17.14,17.13,17.14,59371,0
+SMB.US,D,20250609,000000,17.145,17.16,17.13,17.15,74497,0
+SMB.US,D,20250610,000000,17.14,17.16,17.14,17.1457,68553,0
+SMB.US,D,20250611,000000,17.17,17.17,17.15,17.165,69707,0
+SMB.US,D,20250612,000000,17.17,17.18,17.16,17.17,94794,0
+SMB.US,D,20250613,000000,17.17,17.18,17.13,17.16,52436,0
+SMB.US,D,20250616,000000,17.165,17.18,17.16,17.175,66323,0
+SMB.US,D,20250617,000000,17.19,17.21,17.18,17.19,86096,0
+SMB.US,D,20250618,000000,17.21,17.22,17.2,17.205,26552,0
+SMB.US,D,20250620,000000,17.21,17.24,17.21,17.23,41207,0
+SMB.US,D,20250623,000000,17.2,17.21,17.2,17.21,24905,0
+SMB.US,D,20250624,000000,17.215,17.22,17.2103,17.215,51081,0
+SMB.US,D,20250625,000000,17.21,17.22,17.205,17.215,25515,0
+SMB.US,D,20250626,000000,17.215,17.23,17.2101,17.23,65119,0
+SMB.US,D,20250627,000000,17.22,17.24,17.22,17.24,35424,0
+SMB.US,D,20250630,000000,17.24,17.26,17.24,17.26,56374,0
+SMB.US,D,20250701,000000,17.23,17.25,17.22,17.235,98927,0
+SMB.US,D,20250702,000000,17.25,17.27,17.24,17.27,73003,0
+SMB.US,D,20250703,000000,17.25,17.28,17.25,17.28,42869,0
+SMB.US,D,20250707,000000,17.24,17.27,17.24,17.255,67543,0
+SMB.US,D,20250708,000000,17.245,17.27,17.24,17.24,148980,0
+SMB.US,D,20250709,000000,17.26,17.2719,17.22,17.26,80131,0
+SMB.US,D,20250710,000000,17.26,17.28,17.25,17.28,25560,0
+SMB.US,D,20250711,000000,17.265,17.28,17.26,17.27,35573,0
+SMB.US,D,20250714,000000,17.2664,17.27,17.26,17.27,36073,0
+SMB.US,D,20250715,000000,17.27,17.29,17.255,17.275,93806,0
+SMB.US,D,20250716,000000,17.2633,17.27,17.26,17.27,60767,0
+SMB.US,D,20250717,000000,17.28,17.29,17.2502,17.29,50764,0
+SMB.US,D,20250718,000000,17.26,17.29,17.26,17.27,84758,0
+SMB.US,D,20250721,000000,17.29,17.29,17.27,17.27,31338,0
+SMB.US,D,20250722,000000,17.27,17.29,17.27,17.28,107597,0
+SMB.US,D,20250723,000000,17.28,17.29,17.27,17.27,65630,0
+SMB.US,D,20250724,000000,17.27,17.28,17.26,17.27,72163,0
+SMB.US,D,20250725,000000,17.28,17.29,17.27,17.28,13228,0
+SMB.US,D,20250728,000000,17.29,17.3,17.28,17.28,22030,0
+SMB.US,D,20250729,000000,17.29,17.31,17.28,17.29,29160,0
+SMB.US,D,20250730,000000,17.3,17.3099,17.28,17.29,21774,0
+SMB.US,D,20250731,000000,17.29,17.3,17.28,17.29,22776,0
+SMB.US,D,20250801,000000,17.3,17.33,17.29,17.33,60721,0
+SMB.US,D,20250804,000000,17.319,17.325,17.3,17.3,103549,0
+SMB.US,D,20250805,000000,17.3183,17.33,17.31,17.31,78279,0
+SMB.US,D,20250806,000000,17.3,17.3,17.29,17.295,28620,0
+SMB.US,D,20250807,000000,17.3,17.31,17.29,17.295,33504,0
+SMB.US,D,20250808,000000,17.3,17.315,17.3,17.315,33226,0
+SMB.US,D,20250811,000000,17.32,17.34,17.31,17.33,313784,0
+SMB.US,D,20250812,000000,17.33,17.34,17.32,17.33,112176,0
+SMB.US,D,20250813,000000,17.3487,17.35,17.34,17.34,47957,0
+SMB.US,D,20250814,000000,17.34,17.35,17.33,17.33,37138,0
+SMB.US,D,20250815,000000,17.34,17.34,17.33,17.335,50548,0
+SMB.US,D,20250818,000000,17.3466,17.3466,17.32,17.33,74374,0
+SMB.US,D,20250819,000000,17.35,17.35,17.32,17.34,48488,0
+SMB.US,D,20250820,000000,17.33,17.3351,17.3188,17.325,62528,0
+SMB.US,D,20250821,000000,17.3376,17.34,17.32,17.33,23170,0
+SMB.US,D,20250822,000000,17.34,17.3583,17.33,17.35,26557,0
+SMB.US,D,20250825,000000,17.3316,17.34,17.3219,17.335,22631,0
+SMB.US,D,20250826,000000,17.34,17.35,17.32,17.34,40033,0
+SMB.US,D,20250827,000000,17.3392,17.35,17.33,17.34,21527,0
+SMB.US,D,20250828,000000,17.33,17.34,17.325,17.34,32498,0
+SMB.US,D,20250829,000000,17.3302,17.37,17.32,17.37,99544,0
+SMB.US,D,20250902,000000,17.30025,17.30025,17.28,17.29,58881,0
+SMB.US,D,20250903,000000,17.3,17.33,17.28,17.325,43069,0
+SMB.US,D,20250904,000000,17.3227,17.35,17.3188,17.35,55824,0
+SMB.US,D,20250905,000000,17.37,17.39,17.35,17.375,59854,0
+SMB.US,D,20250908,000000,17.38,17.4,17.38,17.395,24884,0
+SMB.US,D,20250909,000000,17.4,17.42,17.37,17.39,102080,0
+SMB.US,D,20250910,000000,17.4088,17.4299,17.4088,17.42,41030,0
+SMB.US,D,20250911,000000,17.439,17.4392,17.42,17.43,27379,0
+SMB.US,D,20250912,000000,17.44,17.44,17.41,17.41,30664,0
+SMB.US,D,20250915,000000,17.44,17.44,17.42,17.42,45442,0
+SMB.US,D,20250916,000000,17.45,17.45,17.43,17.45,96844,0
+SMB.US,D,20250917,000000,17.4482,17.48,17.44,17.48,104195,0
+SMB.US,D,20250918,000000,17.4301,17.47,17.4301,17.46,25429,0
+SMB.US,D,20250919,000000,17.452,17.48,17.45,17.48,28178,0
+SMB.US,D,20250922,000000,17.47,17.47,17.45,17.465,40390,0
+SMB.US,D,20250923,000000,17.47,17.475,17.45,17.47,55440,0
+SMB.US,D,20250924,000000,17.45,17.46,17.4401,17.45,34206,0
+SMB.US,D,20250925,000000,17.415,17.43,17.4,17.41,45909,0
+SMB.US,D,20250926,000000,17.41,17.4199,17.38,17.4,21586,0
+SMB.US,D,20250929,000000,17.3902,17.41,17.3901,17.41,40279,0
+SMB.US,D,20250930,000000,17.42,17.42,17.401,17.42,74798,0
+SMB.US,D,20251001,000000,17.385,17.4,17.37,17.39,24598,0
+SMB.US,D,20251002,000000,17.37,17.39,17.34,17.39,90204,0
+SMB.US,D,20251003,000000,17.3699,17.38,17.3699,17.38,22639,0
+SMB.US,D,20251006,000000,17.365,17.38,17.36,17.37,34734,0
+SMB.US,D,20251007,000000,17.365,17.39,17.35,17.39,125076,0
+SMB.US,D,20251008,000000,17.38,17.39,17.36,17.38,43651,0
+SMB.US,D,20251009,000000,17.378,17.4,17.36,17.39,21234,0
+SMB.US,D,20251010,000000,17.38,17.3995,17.37,17.37,13289,0
+SMB.US,D,20251013,000000,17.379792,17.41,17.37,17.39,35654,0
+SMB.US,D,20251014,000000,17.4,17.4097,17.373,17.38,26881,0
+SMB.US,D,20251015,000000,17.38,17.39,17.36,17.37,97998,0
+SMB.US,D,20251016,000000,17.37,17.4,17.37,17.39,22827,0
+SMB.US,D,20251017,000000,17.3962,17.4,17.37,17.395,13023,0
+SMB.US,D,20251020,000000,17.4,17.4099,17.38,17.3949,18680,0
+SMB.US,D,20251021,000000,17.4,17.41,17.36,17.39,79056,0
+SMB.US,D,20251022,000000,17.39,17.39,17.35,17.365,22952,0
+SMB.US,D,20251023,000000,17.35,17.36,17.3344,17.34,31125,0
+SMB.US,D,20251024,000000,17.3575,17.37,17.34,17.37,58222,0
+SMB.US,D,20251027,000000,17.345,17.38,17.342576,17.375,93684,0
+SMB.US,D,20251028,000000,17.37,17.387,17.36,17.375,18062,0
+SMB.US,D,20251029,000000,17.385,17.39,17.36,17.36,102513,0
+SMB.US,D,20251030,000000,17.34,17.37,17.34,17.37,45773,0
+SMB.US,D,20251031,000000,17.36,17.38,17.35,17.35,67802,0
+SMB.US,D,20251103,000000,17.329,17.33,17.29,17.29,92772,0
+SMB.US,D,20251104,000000,17.3,17.32,17.3,17.3,30539,0
+SMB.US,D,20251105,000000,17.31,17.315,17.29,17.29,86952,0
+SMB.US,D,20251106,000000,17.3078,17.32,17.305,17.31,32569,0
+SMB.US,D,20251107,000000,17.32,17.33,17.3,17.315,18502,0
+SMB.US,D,20251110,000000,17.315,17.33,17.31,17.32,8996,0
+SMB.US,D,20251111,000000,17.326,17.34,17.32,17.335,69577,0
+SMB.US,D,20251112,000000,17.31,17.33,17.3,17.32,49033,0
+SMB.US,D,20251113,000000,17.32,17.33,17.31,17.32,24204,0
+SMB.US,D,20251114,000000,17.33,17.36,17.32,17.32,54282,0
+SMB.US,D,20251117,000000,17.33,17.34,17.31,17.32,69608,0
+SMB.US,D,20251118,000000,17.33,17.34,17.32,17.34,34979,0
+SMB.US,D,20251119,000000,17.3359,17.34,17.329,17.335,25685,0
+SMB.US,D,20251120,000000,17.34,17.34,17.3201,17.328,22031,0
+SMB.US,D,20251121,000000,17.34,17.35,17.34,17.345,44423,0
+SMB.US,D,20251124,000000,17.37,17.38,17.36,17.3694,73120,0
+SMB.US,D,20251125,000000,17.3661,17.3795,17.36,17.365,29540,0
+SMB.US,D,20251126,000000,17.36,17.38,17.35,17.37,40179,0
+SMB.US,D,20251128,000000,17.345,17.3463,17.34,17.345,5631,0
+SMB.US,D,20251201,000000,17.325,17.33,17.31,17.32,61835,0
+SMB.US,D,20251202,000000,17.325,17.33,17.3,17.3,31665,0
+SMB.US,D,20251203,000000,17.3371,17.34,17.32,17.33,37450,0
+SMB.US,D,20251204,000000,17.34,17.34,17.315,17.325,75813,0
+SMB.US,D,20251205,000000,17.3261,17.3366,17.3,17.32,59910,0
+SMB.US,D,20251208,000000,17.3,17.34,17.29,17.31,258728,0
+SMB.US,D,20251209,000000,17.325,17.34,17.3164,17.34,61264,0
+SMB.US,D,20251210,000000,17.33,17.36,17.32,17.355,45537,0
+SMB.US,D,20251211,000000,17.35,17.37,17.345,17.37,176775,0
+SMB.US,D,20251212,000000,17.35,17.37,17.35,17.37,42535,0
+SMB.US,D,20251215,000000,17.35,17.38,17.34,17.34,94712,0
+SMB.US,D,20251216,000000,17.35,17.36,17.34,17.345,68859,0
+SMB.US,D,20251217,000000,17.34,17.365,17.34,17.36,80979,0
+SMB.US,D,20251218,000000,17.37,17.39,17.355,17.38,94516,0
+SMB.US,D,20251219,000000,17.39,17.41,17.385,17.41,20814,0
+SMB.US,D,20251222,000000,17.42,17.44,17.41,17.44,36829,0
+SMB.US,D,20251223,000000,17.415,17.46,17.41,17.45,33461,0
+SMB.US,D,20251224,000000,17.44,17.44,17.41,17.44,33171,0
+SMB.US,D,20251226,000000,17.42,17.44,17.4,17.4,56710,0
+SMB.US,D,20251229,000000,17.38,17.4,17.36,17.36,103159,0
+SMB.US,D,20251230,000000,17.365,17.44,17.36,17.41,385391,0
+SMB.US,D,20251231,000000,17.43,17.48,17.41,17.41,93625,0
+SMB.US,D,20260102,000000,17.432,17.432,17.4,17.42,141898,0
+SMB.US,D,20260105,000000,17.44,17.5,17.3601,17.37,147100,0
+SMB.US,D,20260106,000000,17.37,17.39,17.36,17.37,88903,0
+SMB.US,D,20260107,000000,17.39,17.41,17.38,17.4,292277,0
+SMB.US,D,20260108,000000,17.395,17.413,17.39,17.4,39886,0
+SMB.US,D,20260109,000000,17.4,17.4195,17.395,17.405,106513,0
+SMB.US,D,20260112,000000,17.41,17.43,17.39,17.41,90389,0
+SMB.US,D,20260113,000000,17.41,17.41,17.38,17.395,615345,0
+SMB.US,D,20260114,000000,17.395,17.4,17.39,17.39,52377,0
+SMB.US,D,20260115,000000,17.405,17.43,17.39,17.42,81618,0
+SMB.US,D,20260116,000000,17.4396,17.44,17.4,17.41,131452,0
+SMB.US,D,20260120,000000,17.41,17.43,17.3892,17.4,89010,0
+SMB.US,D,20260121,000000,17.418,17.42,17.39,17.41,46112,0
+SMB.US,D,20260122,000000,17.41,17.42,17.39,17.4,90616,0
+SMB.US,D,20260123,000000,17.41,17.42,17.4,17.42,46185,0
+SMB.US,D,20260126,000000,17.4,17.42,17.4,17.42,47981,0
+SMB.US,D,20260127,000000,17.4151,17.44,17.4138,17.44,77030,0
+SMB.US,D,20260128,000000,17.42,17.43,17.41,17.42,94696,0
+SMB.US,D,20260129,000000,17.4293,17.43,17.4,17.4,144251,0
+SMB.US,D,20260130,000000,17.43,17.4399,17.41,17.419,44875,0
+SMB.US,D,20260202,000000,17.385,17.41,17.38,17.395,86870,0
+SMB.US,D,20260203,000000,17.385,17.4,17.38,17.38,57817,0
+SMB.US,D,20260204,000000,17.39,17.43,17.38,17.4,48839,0
+SMB.US,D,20260205,000000,17.42,17.42,17.4,17.42,91351,0
+SMB.US,D,20260206,000000,17.4,17.42,17.4,17.415,53014,0
+SMB.US,D,20260209,000000,17.42,17.42,17.41,17.415,58707,0
+SMB.US,D,20260210,000000,17.44,17.44,17.421,17.425,18405,0
+SMB.US,D,20260211,000000,17.425,17.44,17.42,17.435,52780,0
+SMB.US,D,20260212,000000,17.439,17.45,17.4301,17.445,27314,0
+SMB.US,D,20260213,000000,17.4552,17.47,17.4552,17.46,55633,0
+SMB.US,D,20260217,000000,17.452,17.47,17.45,17.455,65345,0
+SMB.US,D,20260218,000000,17.46,17.46,17.45,17.46,21112,0
diff --git a/daily/us/nyse etfs/2/smmu.us.txt b/daily/us/nyse etfs/2/smmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fa296e2d58fcfd6a7e6c6d16d46e5ec515ad0d9
--- /dev/null
+++ b/daily/us/nyse etfs/2/smmu.us.txt	
@@ -0,0 +1,3957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMMU.US,D,20100203,000000,44.7065,44.7225,44.7065,44.7145,2468.0145682776,0
+SMMU.US,D,20100204,000000,44.7145,44.7315,44.7145,44.7225,1561.4379044325,0
+SMMU.US,D,20100205,000000,44.7225,44.7315,44.7225,44.7225,1233.5058589929,0
+SMMU.US,D,20100208,000000,44.7315,44.7315,44.7225,44.7225,4244.062435169,0
+SMMU.US,D,20100209,000000,44.7315,44.7415,44.7315,44.7315,3010.5565761761,0
+SMMU.US,D,20100210,000000,44.7225,44.7415,44.7225,44.7315,2055.8430983215,0
+SMMU.US,D,20100211,000000,44.7495,44.7495,44.7495,44.7495,200.57005837283,0
+SMMU.US,D,20100212,000000,44.7315,44.7415,44.7315,44.7315,6270.8228750264,0
+SMMU.US,D,20100216,000000,44.8103,44.8103,44.7753,44.7853,19248.70850204,0
+SMMU.US,D,20100217,000000,44.7853,44.7853,44.7495,44.7585,1372.902049562,0
+SMMU.US,D,20100218,000000,44.7585,44.7585,44.7585,44.7585,878.49685567298,0
+SMMU.US,D,20100219,000000,44.7415,44.7585,44.7415,44.7585,669.90399496524,0
+SMMU.US,D,20100222,000000,44.7664,44.7664,44.7664,44.7664,4583.0258338191,0
+SMMU.US,D,20100223,000000,44.7664,44.7664,44.7664,44.7664,200.57005837283,0
+SMMU.US,D,20100224,000000,44.7753,44.7853,44.7753,44.7853,1457.1414740786,0
+SMMU.US,D,20100225,000000,44.7664,44.7853,44.7664,44.7853,1670.7485862457,0
+SMMU.US,D,20100226,000000,44.7753,44.7853,44.7753,44.7753,18500.58218431,0
+SMMU.US,D,20100301,000000,44.7943,44.7943,44.7853,44.7853,1774.0421663077,0
+SMMU.US,D,20100302,000000,44.7943,44.7943,44.7753,44.7943,3973.2928563657,0
+SMMU.US,D,20100303,000000,44.7853,44.7943,44.7853,44.7943,3606.2496495434,0
+SMMU.US,D,20100304,000000,44.8183,44.8183,44.8103,44.8103,549.56195994155,0
+SMMU.US,D,20100305,000000,44.8103,44.8103,44.8103,44.8103,1130.2122789309,0
+SMMU.US,D,20100308,000000,44.8372,44.8651,44.8372,44.8452,5599.9160297693,0
+SMMU.US,D,20100310,000000,44.8183,44.8183,44.8183,44.8183,200.57005837283,0
+SMMU.US,D,20100311,000000,44.8551,44.8651,44.8272,44.8272,904.57096326145,0
+SMMU.US,D,20100312,000000,44.8372,44.8651,44.8372,44.8651,1561.4379044325,0
+SMMU.US,D,20100315,000000,44.894,44.894,44.8372,44.894,8443.999457496,0
+SMMU.US,D,20100316,000000,44.8851,44.8851,44.8651,44.8751,1630.6345745711,0
+SMMU.US,D,20100317,000000,44.8751,44.8751,44.8651,44.8651,5790.4575852235,0
+SMMU.US,D,20100318,000000,44.8551,44.8651,44.8551,44.8551,669.90399496524,0
+SMMU.US,D,20100319,000000,44.8372,44.8452,44.8372,44.8452,1670.7485862457,0
+SMMU.US,D,20100322,000000,44.8103,44.8103,44.8103,44.8103,427.21422433412,0
+SMMU.US,D,20100324,000000,44.8103,44.8103,44.7753,44.7753,1827.1932317765,0
+SMMU.US,D,20100325,000000,44.7664,44.7664,44.6428,44.6428,41072.736553588,0
+SMMU.US,D,20100326,000000,44.6617,44.6707,44.6617,44.6707,2582.3395015502,0
+SMMU.US,D,20100329,000000,44.6707,44.6707,44.6707,44.6707,100.28502918641,0
+SMMU.US,D,20100330,000000,44.6617,44.6707,44.567,44.6707,21382.773923127,0
+SMMU.US,D,20100331,000000,44.6098,44.6098,44.5132,44.558,5470.5483421189,0
+SMMU.US,D,20100405,000000,44.5929,44.5929,44.576,44.584,16222.106321194,0
+SMMU.US,D,20100406,000000,44.6268,44.6268,44.5929,44.5929,12710.124599086,0
+SMMU.US,D,20100408,000000,44.576,44.576,44.567,44.567,3658.3978647204,0
+SMMU.US,D,20100412,000000,44.584,44.584,44.567,44.576,2364.7209882156,0
+SMMU.US,D,20100413,000000,44.584,44.6019,44.584,44.6019,590.67882190798,0
+SMMU.US,D,20100414,000000,44.6098,44.6098,44.558,44.584,549.56195994155,0
+SMMU.US,D,20100426,000000,44.6178,44.6886,44.6178,44.6886,4940.0405377227,0
+SMMU.US,D,20100427,000000,44.6617,44.6617,44.6617,44.6617,200.57005837283,0
+SMMU.US,D,20100429,000000,44.7145,44.7145,44.7065,44.7065,843.39709545774,0
+SMMU.US,D,20100430,000000,44.6807,44.6807,44.6268,44.6268,26298.746053845,0
+SMMU.US,D,20100504,000000,44.6268,44.6268,44.6268,44.6268,1012.8787947828,0
+SMMU.US,D,20100505,000000,44.6886,44.6886,44.6886,44.6886,2536.2083881244,0
+SMMU.US,D,20100506,000000,44.6428,44.6807,44.6428,44.6707,1561.4379044325,0
+SMMU.US,D,20100510,000000,44.7065,44.7065,44.7065,44.7065,5738.3093700466,0
+SMMU.US,D,20100511,000000,44.6807,44.6807,44.6807,44.6807,100.28502918641,0
+SMMU.US,D,20100513,000000,44.6807,44.6807,44.6807,44.6807,414.17717053989,0
+SMMU.US,D,20100514,000000,44.6807,44.6807,44.6807,44.6807,1896.3899019151,0
+SMMU.US,D,20100517,000000,44.6807,44.7225,44.6807,44.7225,1896.3899019151,0
+SMMU.US,D,20100518,000000,44.6807,44.6807,44.6807,44.6807,549.56195994155,0
+SMMU.US,D,20100520,000000,44.7315,44.7943,44.7225,44.7943,2468.0145682776,0
+SMMU.US,D,20100521,000000,44.8103,44.8103,44.8023,44.8023,793.25458086453,0
+SMMU.US,D,20100524,000000,44.8272,44.8272,44.8023,44.8023,549.56195994155,0
+SMMU.US,D,20100525,000000,44.8023,44.8023,44.7853,44.8023,1908.4241054175,0
+SMMU.US,D,20100526,000000,44.8372,44.8372,44.8103,44.8103,1457.1414740786,0
+SMMU.US,D,20100527,000000,44.8372,44.8452,44.8272,44.8272,3738.6258880695,0
+SMMU.US,D,20100528,000000,44.7853,44.7943,44.1621,44.7943,1130.2122789309,0
+SMMU.US,D,20100601,000000,44.7415,44.8023,44.7415,44.7943,953.71062756279,0
+SMMU.US,D,20100603,000000,44.7315,44.7315,44.7145,44.7145,793.25458086453,0
+SMMU.US,D,20100604,000000,44.7495,44.7753,44.7315,44.7664,3962.2615031552,0
+SMMU.US,D,20100607,000000,44.7853,44.7853,44.7495,44.7495,793.25458086453,0
+SMMU.US,D,20100609,000000,44.7415,44.7585,44.7315,44.7585,1233.5058589929,0
+SMMU.US,D,20100610,000000,44.7664,44.7943,44.7664,44.7943,25176.556577249,0
+SMMU.US,D,20100611,000000,44.7664,44.7664,44.7415,44.7415,5710.2295618744,0
+SMMU.US,D,20100614,000000,44.7853,44.8023,44.7853,44.7853,9515.0435692069,0
+SMMU.US,D,20100615,000000,44.7664,44.7664,44.7664,44.7664,250.71257296603,0
+SMMU.US,D,20100616,000000,44.7943,44.7943,44.7943,44.7943,360.02325477922,0
+SMMU.US,D,20100617,000000,44.7753,44.7753,44.7753,44.7753,110.31353210505,0
+SMMU.US,D,20100618,000000,44.7753,44.7753,44.7664,44.7664,1347.8307922654,0
+SMMU.US,D,20100621,000000,44.7495,44.7664,44.7495,44.7664,303.86363843483,0
+SMMU.US,D,20100622,000000,44.7853,44.7853,44.7853,44.7853,100.28502918641,0
+SMMU.US,D,20100623,000000,44.7853,44.7853,44.7853,44.7853,427.21422433412,0
+SMMU.US,D,20100624,000000,44.7664,44.7753,44.7145,44.7145,5962.9478354242,0
+SMMU.US,D,20100625,000000,44.7495,44.8023,44.7495,44.8023,6712.0770034467,0
+SMMU.US,D,20100628,000000,44.7853,44.7853,44.7853,44.7853,200.57005837283,0
+SMMU.US,D,20100629,000000,44.7853,44.8372,44.7853,44.8372,910.58806501264,0
+SMMU.US,D,20100630,000000,44.8083,44.8083,44.8013,44.8013,2647.5247705213,0
+SMMU.US,D,20100701,000000,44.7853,44.7853,44.7853,44.7853,804.28593407504,0
+SMMU.US,D,20100706,000000,44.8023,44.8452,44.8023,44.8452,669.90399496524,0
+SMMU.US,D,20100709,000000,44.904,44.904,44.904,44.904,543.54485819036,0
+SMMU.US,D,20100713,000000,44.8751,44.9389,44.8751,44.9389,1012.8787947828,0
+SMMU.US,D,20100714,000000,44.894,44.894,44.894,44.894,799.27168261572,0
+SMMU.US,D,20100715,000000,45.0127,45.0127,45.0127,45.0127,200.57005837283,0
+SMMU.US,D,20100716,000000,45.0038,45.0038,45.0038,45.0038,1372.902049562,0
+SMMU.US,D,20100719,000000,45.0038,45.0196,44.9758,44.9758,1447.1129711599,0
+SMMU.US,D,20100720,000000,45.0196,45.0486,45.0196,45.0486,611.73867803712,0
+SMMU.US,D,20100721,000000,45.0656,45.0755,45.0656,45.0755,6183.5748996343,0
+SMMU.US,D,20100722,000000,45.0945,45.0945,45.0945,45.0945,200.57005837283,0
+SMMU.US,D,20100726,000000,45.1084,45.1174,45.1084,45.1174,3802.8083067488,0
+SMMU.US,D,20100727,000000,45.1174,45.1563,45.1174,45.1463,30066.454600379,0
+SMMU.US,D,20100728,000000,45.0755,45.1373,45.0755,45.1373,4805.6585986129,0
+SMMU.US,D,20100802,000000,45.0855,45.0855,45.0855,45.0855,3770.7170974092,0
+SMMU.US,D,20100804,000000,45.0945,45.0945,45.0945,45.0945,349.99475186058,0
+SMMU.US,D,20100805,000000,45.0855,45.0945,45.0855,45.0945,3743.6401395288,0
+SMMU.US,D,20100809,000000,45.0945,45.1084,45.0945,45.1084,846.40564633333,0
+SMMU.US,D,20100810,000000,45.1463,45.1463,45.1274,45.1274,763.16907210861,0
+SMMU.US,D,20100812,000000,45.1005,45.1005,45.1005,45.1005,100.28502918641,0
+SMMU.US,D,20100813,000000,45.1463,45.1653,45.1463,45.1653,2468.0145682776,0
+SMMU.US,D,20100816,000000,45.1743,45.1743,45.1743,45.1743,110.31353210505,0
+SMMU.US,D,20100818,000000,45.1743,45.1921,45.1653,45.1921,3010.5565761761,0
+SMMU.US,D,20100819,000000,45.1921,45.1921,45.1921,45.1921,588.67312132425,0
+SMMU.US,D,20100820,000000,45.2351,45.2351,45.2351,45.2351,303.86363843483,0
+SMMU.US,D,20100823,000000,45.2091,45.2689,45.2091,45.261,16434.710583069,0
+SMMU.US,D,20100824,000000,45.2689,45.2689,45.2351,45.253,793.25458086453,0
+SMMU.US,D,20100825,000000,45.261,45.3069,45.261,45.2689,11262.008777634,0
+SMMU.US,D,20100826,000000,45.2969,45.2969,45.2969,45.2969,100.28502918641,0
+SMMU.US,D,20100827,000000,45.2879,45.2969,45.2779,45.2969,7244.5905084265,0
+SMMU.US,D,20100831,000000,45.2709,45.2709,45.2461,45.255,7595.588110579,0
+SMMU.US,D,20100901,000000,45.2441,45.2441,45.2261,45.2261,21018.73926718,0
+SMMU.US,D,20100902,000000,45.2261,45.2261,45.2181,45.2181,1233.5058589929,0
+SMMU.US,D,20100903,000000,45.2001,45.2001,45.1563,45.1653,1243.5343619115,0
+SMMU.US,D,20100907,000000,45.2181,45.2181,45.2181,45.2181,719.04365926659,0
+SMMU.US,D,20100908,000000,45.1921,45.1921,45.1373,45.1373,1457.1414740786,0
+SMMU.US,D,20100909,000000,45.1833,45.1833,45.1833,45.1833,549.56195994155,0
+SMMU.US,D,20100910,000000,45.0855,45.1274,45.0486,45.0855,14181.305977251,0
+SMMU.US,D,20100913,000000,45.0755,45.1373,45.0755,45.1274,1944.5267159246,0
+SMMU.US,D,20100914,000000,45.1274,45.1463,45.1274,45.1373,1070.041261419,0
+SMMU.US,D,20100915,000000,45.1463,45.1463,45.1373,45.1373,7070.0945576422,0
+SMMU.US,D,20100916,000000,45.0755,45.1463,45.0755,45.1463,2149.1081754648,0
+SMMU.US,D,20100917,000000,45.1373,45.1373,45.0855,45.0855,1561.4379044325,0
+SMMU.US,D,20100920,000000,45.1463,45.2001,45.1463,45.1921,29092.686966979,0
+SMMU.US,D,20100921,000000,45.1921,45.2001,45.1921,45.2001,2591.3651541769,0
+SMMU.US,D,20100922,000000,45.2091,45.2091,45.1921,45.1921,845.40279604147,0
+SMMU.US,D,20100923,000000,45.2001,45.2001,45.2001,45.2001,200.57005837283,0
+SMMU.US,D,20100927,000000,45.2181,45.2181,45.1373,45.1373,4966.1146453112,0
+SMMU.US,D,20100928,000000,45.2181,45.2181,45.1373,45.1921,3160.9841199558,0
+SMMU.US,D,20100929,000000,45.1373,45.2879,45.1373,45.2879,33461.102838339,0
+SMMU.US,D,20100930,000000,45.1573,45.1573,45.1094,45.1473,13725.009094453,0
+SMMU.US,D,20101001,000000,45.1463,45.1463,45.1274,45.1274,3903.0933359352,0
+SMMU.US,D,20101004,000000,45.1005,45.1084,45.1005,45.1084,303.86363843483,0
+SMMU.US,D,20101005,000000,45.1005,45.1005,45.0755,45.0855,3707.5375290217,0
+SMMU.US,D,20101006,000000,45.1373,45.1373,45.1373,45.1373,2797.9523143009,0
+SMMU.US,D,20101007,000000,45.1274,45.1274,45.0586,45.0586,303.86363843483,0
+SMMU.US,D,20101008,000000,45.1373,45.1373,45.0945,45.0945,4213.9769264131,0
+SMMU.US,D,20101011,000000,45.1463,45.1463,45.1174,45.1463,3588.1983442899,0
+SMMU.US,D,20101012,000000,45.1563,45.1563,45.1373,45.1463,5522.6965572958,0
+SMMU.US,D,20101013,000000,45.1463,45.1463,45.1463,45.1463,3010.5565761761,0
+SMMU.US,D,20101014,000000,45.1084,45.1373,45.1005,45.1174,1628.6288739874,0
+SMMU.US,D,20101015,000000,45.1373,45.1373,45.1174,45.1373,1558.4293535569,0
+SMMU.US,D,20101018,000000,45.1373,45.1373,45.1373,45.1373,1012.8787947828,0
+SMMU.US,D,20101019,000000,45.1373,45.1373,45.1373,45.1373,160.45604669826,0
+SMMU.US,D,20101020,000000,45.1373,45.1463,45.1274,45.1463,2694.6587342389,0
+SMMU.US,D,20101021,000000,45.1373,45.1373,45.1373,45.1373,100.28502918641,0
+SMMU.US,D,20101022,000000,45.1274,45.1373,45.1274,45.1373,2244.3789531919,0
+SMMU.US,D,20101025,000000,45.1463,45.1463,45.1373,45.1463,2495.091526158,0
+SMMU.US,D,20101026,000000,45.1373,45.1463,45.0855,45.1274,897.5510112184,0
+SMMU.US,D,20101027,000000,45.1373,45.1373,45.0755,45.1174,5051.3569201197,0
+SMMU.US,D,20101029,000000,45.1005,45.1005,45.1005,45.1005,525.49355293681,0
+SMMU.US,D,20101101,000000,45.0586,45.1174,45.0586,45.1174,667.89829438151,0
+SMMU.US,D,20101102,000000,45.0586,45.1174,45.0586,45.1005,2758.8411529182,0
+SMMU.US,D,20101103,000000,45.1174,45.1174,45.1084,45.1084,2012.7205357713,0
+SMMU.US,D,20101104,000000,45.0656,45.1274,45.0656,45.1174,6870.5273495612,0
+SMMU.US,D,20101105,000000,45.1373,45.1373,45.1274,45.1274,3499.9475186058,0
+SMMU.US,D,20101108,000000,45.1373,45.1373,45.0855,45.0855,655.86409087915,0
+SMMU.US,D,20101109,000000,45.0855,45.1005,45.0855,45.1005,669.90399496524,0
+SMMU.US,D,20101110,000000,45.1373,45.1373,45.1005,45.1005,7783.1211151576,0
+SMMU.US,D,20101111,000000,45.0656,45.1084,45.0656,45.1084,1133.2208298065,0
+SMMU.US,D,20101112,000000,45.0127,45.0127,45.0127,45.0127,6142.4580376678,0
+SMMU.US,D,20101115,000000,44.8851,44.9488,44.8851,44.9488,614.74722891272,0
+SMMU.US,D,20101116,000000,44.7943,44.894,44.6886,44.8751,16472.81889416,0
+SMMU.US,D,20101117,000000,44.8372,44.8651,44.8272,44.8372,8897.2877894186,0
+SMMU.US,D,20101118,000000,44.7664,44.8272,44.6886,44.8183,6270.8228750264,0
+SMMU.US,D,20101119,000000,44.8272,44.8272,44.8272,44.8272,3010.5565761761,0
+SMMU.US,D,20101122,000000,44.7853,44.8551,44.7853,44.8551,916.60516676382,0
+SMMU.US,D,20101123,000000,44.8851,44.904,44.8851,44.904,6665.9458900209,0
+SMMU.US,D,20101124,000000,44.8551,44.894,44.8551,44.894,793.25458086453,0
+SMMU.US,D,20101126,000000,44.894,44.904,44.7943,44.904,5599.9160297693,0
+SMMU.US,D,20101130,000000,44.8113,44.8113,44.8113,44.8113,569.61896577883,0
+SMMU.US,D,20101201,000000,44.7495,44.8452,44.7495,44.8183,2746.8069494159,0
+SMMU.US,D,20101202,000000,44.8851,44.8851,44.8751,44.8751,360.02325477922,0
+SMMU.US,D,20101203,000000,44.8751,44.8851,44.7664,44.8651,4404.5184818673,0
+SMMU.US,D,20101206,000000,44.8751,44.8751,44.7753,44.7853,4399.504230408,0
+SMMU.US,D,20101207,000000,44.7753,44.7853,44.7495,44.7495,4583.0258338191,0
+SMMU.US,D,20101209,000000,44.6707,44.7753,44.6707,44.7415,1670.7485862457,0
+SMMU.US,D,20101210,000000,44.7753,44.7753,44.6707,44.6707,744.11491656319,0
+SMMU.US,D,20101213,000000,44.7753,44.7753,44.7315,44.7585,1447.1129711599,0
+SMMU.US,D,20101214,000000,44.6617,44.6807,43.497,44.5132,36675.238023763,0
+SMMU.US,D,20101215,000000,44.6617,44.6617,44.5132,44.5132,6300.9083837824,0
+SMMU.US,D,20101216,000000,44.567,44.567,44.539,44.539,427.21422433412,0
+SMMU.US,D,20101217,000000,44.7145,44.7145,44.548,44.6886,2694.6587342389,0
+SMMU.US,D,20101221,000000,44.7065,44.8103,44.7065,44.8103,22646.365290876,0
+SMMU.US,D,20101222,000000,44.7495,44.7495,44.6428,44.6428,2984.4824685877,0
+SMMU.US,D,20101223,000000,44.6617,44.6617,44.6098,44.6348,3434.7622496347,0
+SMMU.US,D,20101227,000000,44.7495,44.8183,44.6428,44.6428,8357.7543323957,0
+SMMU.US,D,20101228,000000,44.6428,44.7495,44.6019,44.6019,7837.2750309182,0
+SMMU.US,D,20101229,000000,44.582,44.6597,44.1861,44.5909,28632.378683013,0
+SMMU.US,D,20101230,000000,44.574,44.574,44.566,44.566,793.25458086453,0
+SMMU.US,D,20101231,000000,44.582,44.582,44.582,44.582,100.28502918641,0
+SMMU.US,D,20110103,000000,44.7664,44.7664,44.6976,44.6976,7229.5477540486,0
+SMMU.US,D,20110104,000000,44.6976,44.6976,44.5929,44.5929,7375.9638966607,0
+SMMU.US,D,20110105,000000,44.5929,44.5929,44.2369,44.5929,9729.6535316658,0
+SMMU.US,D,20110106,000000,44.6617,44.6707,44.54,44.548,3393.6453876682,0
+SMMU.US,D,20110107,000000,44.584,44.6886,44.584,44.6707,4853.7954126224,0
+SMMU.US,D,20110110,000000,44.6707,44.6707,44.6707,44.6707,201.57290866469,0
+SMMU.US,D,20110111,000000,44.54,44.54,44.54,44.54,383.0888114921,0
+SMMU.US,D,20110112,000000,44.6428,44.6428,44.6019,44.6428,549.56195994155,0
+SMMU.US,D,20110113,000000,44.6178,44.6178,44.6098,44.6098,1258.5771162895,0
+SMMU.US,D,20110114,000000,44.6178,44.6178,44.6178,44.6178,334.95199748262,0
+SMMU.US,D,20110118,000000,44.567,44.6348,44.4942,44.5132,13963.687463916,0
+SMMU.US,D,20110119,000000,44.6178,44.6517,44.5929,44.6428,7565.502601823,0
+SMMU.US,D,20110120,000000,44.7225,44.7225,44.6098,44.6617,13958.673212457,0
+SMMU.US,D,20110121,000000,44.558,44.558,44.558,44.558,100.28502918641,0
+SMMU.US,D,20110124,000000,44.6707,44.6707,44.5929,44.5929,841.39139487401,0
+SMMU.US,D,20110125,000000,44.6019,44.6268,44.6019,44.6268,848.41134691706,0
+SMMU.US,D,20110126,000000,44.6976,44.6976,44.6098,44.6098,3509.9760215245,0
+SMMU.US,D,20110127,000000,44.6886,44.7943,44.531,44.6976,23474.719631956,0
+SMMU.US,D,20110128,000000,44.6807,44.6807,44.6517,44.6517,1180.3547935241,0
+SMMU.US,D,20110131,000000,44.574,44.6797,44.574,44.5919,1237.5172601603,0
+SMMU.US,D,20110201,000000,44.567,44.6617,44.5032,44.6617,2694.6587342389,0
+SMMU.US,D,20110202,000000,44.6617,44.6617,44.576,44.6617,2465.006017402,0
+SMMU.US,D,20110203,000000,44.6617,44.6617,44.558,44.6617,64223.535541271,0
+SMMU.US,D,20110204,000000,44.584,44.5929,44.576,44.5929,549.56195994155,0
+SMMU.US,D,20110207,000000,44.584,44.6517,44.5032,44.6517,2368.7323893831,0
+SMMU.US,D,20110208,000000,44.576,44.5929,44.4942,44.567,6349.0451977918,0
+SMMU.US,D,20110209,000000,44.567,44.6707,44.5032,44.5032,3977.3042575332,0
+SMMU.US,D,20110210,000000,44.576,44.6707,44.5132,44.5132,18104.456319023,0
+SMMU.US,D,20110214,000000,44.6098,44.6098,44.5211,44.5211,10721.472470319,0
+SMMU.US,D,20110216,000000,44.6807,44.6807,44.584,44.6268,12019.160747992,0
+SMMU.US,D,20110217,000000,44.6807,44.6807,44.6268,44.6348,1105.1410216343,0
+SMMU.US,D,20110218,000000,44.6178,44.6807,44.6178,44.6807,904.57096326145,0
+SMMU.US,D,20110222,000000,44.7065,44.7065,44.7065,44.7065,303.86363843483,0
+SMMU.US,D,20110223,000000,44.6348,44.6517,44.6348,44.6517,646.83843825237,0
+SMMU.US,D,20110228,000000,44.7046,44.7305,44.7046,44.7305,1748.9709090111,0
+SMMU.US,D,20110302,000000,44.6517,44.7225,44.6517,44.7225,543.54485819036,0
+SMMU.US,D,20110303,000000,44.6517,44.7315,44.6428,44.6428,728.06931189336,0
+SMMU.US,D,20110304,000000,44.6807,44.6807,44.6807,44.6807,427.21422433412,0
+SMMU.US,D,20110307,000000,44.6976,44.7225,44.6428,44.6807,8631.5324620746,0
+SMMU.US,D,20110308,000000,44.6428,44.7315,44.6428,44.7065,1559.4322038487,0
+SMMU.US,D,20110309,000000,44.7315,44.7415,44.7315,44.7315,667.89829438151,0
+SMMU.US,D,20110310,000000,44.6428,44.7585,44.6428,44.7315,3106.8302041951,0
+SMMU.US,D,20110311,000000,44.7664,44.7664,44.7315,44.7315,1397.9733068586,0
+SMMU.US,D,20110314,000000,44.7664,44.7753,44.6707,44.7753,2142.0882234218,0
+SMMU.US,D,20110315,000000,44.8183,44.8183,44.7315,44.7495,1053.9956567492,0
+SMMU.US,D,20110316,000000,44.8462,44.8462,44.8103,44.8103,1026.9186988689,0
+SMMU.US,D,20110317,000000,44.8641,44.8641,44.7733,44.7733,303.86363843483,0
+SMMU.US,D,20110318,000000,44.8462,44.921,44.8462,44.921,8610.4726059455,0
+SMMU.US,D,20110321,000000,44.7753,44.8272,44.7065,44.7585,3990.3413113274,0
+SMMU.US,D,20110322,000000,44.8372,44.8372,44.7315,44.7664,6594.7435192986,0
+SMMU.US,D,20110323,000000,44.7943,44.9389,44.7315,44.9389,10813.734697171,0
+SMMU.US,D,20110325,000000,44.8372,44.8372,44.7145,44.7753,6023.118852936,0
+SMMU.US,D,20110328,000000,44.8651,44.8651,44.8462,44.8462,3487.9133151035,0
+SMMU.US,D,20110329,000000,44.8272,44.8272,44.7495,44.8272,1739.9452563843,0
+SMMU.US,D,20110330,000000,44.8372,44.8372,44.8372,44.8372,1154.2806859356,0
+SMMU.US,D,20110331,000000,44.7495,44.8113,44.7495,44.8113,547.55625935782,0
+SMMU.US,D,20110401,000000,44.8103,44.8103,44.8103,44.8103,1097.1182192994,0
+SMMU.US,D,20110404,000000,44.8103,44.8462,44.8103,44.8372,3000.5280732575,0
+SMMU.US,D,20110405,000000,44.8203,44.8292,44.7763,44.7763,2122.0312175845,0
+SMMU.US,D,20110406,000000,44.7753,44.8372,44.7753,44.8272,1271.6141700837,0
+SMMU.US,D,20110407,000000,44.8382,44.8382,44.8382,44.8382,514.4621997263,0
+SMMU.US,D,20110408,000000,44.8372,44.8372,44.8372,44.8372,175.49880107622,0
+SMMU.US,D,20110411,000000,44.7495,44.7495,44.7315,44.7315,31399.242638266,0
+SMMU.US,D,20110412,000000,44.7763,44.8113,44.7763,44.7963,727.0664616015,0
+SMMU.US,D,20110413,000000,44.8272,44.8272,44.7585,44.7585,1345.8250916817,0
+SMMU.US,D,20110415,000000,44.7763,44.7763,44.7763,44.7763,1148.2635841844,0
+SMMU.US,D,20110418,000000,44.8561,44.8561,44.8561,44.8561,200.57005837283,0
+SMMU.US,D,20110419,000000,44.7753,44.895,44.7753,44.8851,10876.914265558,0
+SMMU.US,D,20110420,000000,44.896,44.896,44.7595,44.8203,7155.3368324506,0
+SMMU.US,D,20110421,000000,44.8113,44.8771,44.8113,44.8771,2358.7038864644,0
+SMMU.US,D,20110425,000000,44.8103,44.921,44.8103,44.895,7240.5791072591,0
+SMMU.US,D,20110426,000000,44.8871,44.9409,44.8871,44.9409,14458.092657805,0
+SMMU.US,D,20110427,000000,44.8472,44.9409,44.8472,44.9409,5980.9991406777,0
+SMMU.US,D,20110428,000000,44.8771,44.9678,44.8571,44.8871,19878.498485331,0
+SMMU.US,D,20110429,000000,44.9598,44.9598,44.4742,44.8033,5736.3036694629,0
+SMMU.US,D,20110502,000000,44.9778,44.9778,44.8571,44.8571,11732.345564519,0
+SMMU.US,D,20110503,000000,44.9758,44.9838,44.6497,44.9838,30861.714881827,0
+SMMU.US,D,20110504,000000,44.9868,45.0137,44.913,45.0137,427.21422433412,0
+SMMU.US,D,20110505,000000,45.0127,45.0127,45.0127,45.0127,200.57005837283,0
+SMMU.US,D,20110506,000000,44.9508,44.9968,44.9508,44.9968,2442.943310981,0
+SMMU.US,D,20110509,000000,44.9778,44.9968,44.9778,44.9778,1992.663529934,0
+SMMU.US,D,20110510,000000,44.9868,44.9968,44.896,44.913,7143.3026289482,0
+SMMU.US,D,20110511,000000,44.903,44.9479,44.903,44.9479,665.89259379779,0
+SMMU.US,D,20110512,000000,44.9968,44.9968,44.9968,44.9968,547.55625935782,0
+SMMU.US,D,20110513,000000,45.0216,45.0316,45.0216,45.0316,547.55625935782,0
+SMMU.US,D,20110516,000000,45.0686,45.0686,45.0686,45.0686,547.55625935782,0
+SMMU.US,D,20110517,000000,45.0316,45.0686,45.0316,45.0506,925.6308193906,0
+SMMU.US,D,20110518,000000,45.0058,45.0775,45.0058,45.0058,2459.9917659427,0
+SMMU.US,D,20110519,000000,45.0686,45.0775,44.9968,45.0058,3579.1726916631,0
+SMMU.US,D,20110520,000000,45.0127,45.0127,44.9838,44.9838,321.91494368839,0
+SMMU.US,D,20110523,000000,45.0606,45.0606,45.0058,45.0416,900.55956209399,0
+SMMU.US,D,20110524,000000,45.0216,45.0965,45.0216,45.0865,7470.231824096,0
+SMMU.US,D,20110525,000000,45.0058,45.0416,44.9868,45.0058,5025.2828125312,0
+SMMU.US,D,20110526,000000,45.0965,45.0965,45.0865,45.0865,3579.1726916631,0
+SMMU.US,D,20110527,000000,45.0486,45.0945,45.0486,45.0486,2473.028819737,0
+SMMU.US,D,20110531,000000,45.0935,45.0935,45.0276,45.0376,2701.678686282,0
+SMMU.US,D,20110601,000000,45.0486,45.0656,44.9758,44.9938,20241.530290986,0
+SMMU.US,D,20110602,000000,45.0286,45.0486,45.0286,45.0486,547.55625935782,0
+SMMU.US,D,20110603,000000,45.0386,45.0656,45.0386,45.0656,5574.8447724727,0
+SMMU.US,D,20110606,000000,45.0576,45.0576,45.0576,45.0576,1076.0583631702,0
+SMMU.US,D,20110607,000000,45.0616,45.1104,45.0516,45.0516,7412.0665071678,0
+SMMU.US,D,20110609,000000,45.1403,45.1503,45.0616,45.0875,18350.15464053,0
+SMMU.US,D,20110610,000000,45.1274,45.1563,45.0656,45.1463,7840.2835817938,0
+SMMU.US,D,20110613,000000,45.0855,45.1274,45.0855,45.0855,1343.8193910979,0
+SMMU.US,D,20110614,000000,45.1084,45.1174,45.0755,45.0755,2417.8720536844,0
+SMMU.US,D,20110615,000000,45.1084,45.1084,45.0945,45.1084,3789.7712529546,0
+SMMU.US,D,20110616,000000,45.1064,45.1823,45.0835,45.1733,4352.3702666904,0
+SMMU.US,D,20110617,000000,45.1034,45.1941,45.1034,45.1872,4314.2619555995,0
+SMMU.US,D,20110620,000000,45.2101,45.2101,45.1833,45.2101,5711.2324121663,0
+SMMU.US,D,20110621,000000,45.1174,45.1174,45.1174,45.1174,304.8664887267,0
+SMMU.US,D,20110622,000000,45.254,45.261,45.1373,45.2441,3133.9071620754,0
+SMMU.US,D,20110623,000000,45.265,45.2919,45.1593,45.2919,8922.3590467152,0
+SMMU.US,D,20110624,000000,45.1593,45.2919,45.1403,45.2719,5833.5801477737,0
+SMMU.US,D,20110627,000000,45.1593,45.2919,45.1593,45.1593,2793.9409131335,0
+SMMU.US,D,20110628,000000,45.2041,45.4834,45.1683,45.2471,8954.4502560549,0
+SMMU.US,D,20110629,000000,45.2789,45.3168,45.254,45.2789,9122.929105088,0
+SMMU.US,D,20110630,000000,45.266,45.266,45.2401,45.2491,6843.4503916809,0
+SMMU.US,D,20110701,000000,45.2759,45.2859,45.2759,45.2759,3537.0529794048,0
+SMMU.US,D,20110705,000000,45.3238,45.3238,45.2759,45.2759,3187.0582275442,0
+SMMU.US,D,20110706,000000,45.2441,45.2969,45.2441,45.2879,4613.111342575,0
+SMMU.US,D,20110707,000000,45.2959,45.2959,45.1633,45.1633,9555.1575808815,0
+SMMU.US,D,20110708,000000,45.3148,45.3328,45.3059,45.3059,11622.032032413,0
+SMMU.US,D,20110711,000000,45.3019,45.3288,45.3019,45.3208,5125.5678417176,0
+SMMU.US,D,20110712,000000,45.267,45.267,45.2421,45.2421,200.57005837283,0
+SMMU.US,D,20110713,000000,45.3378,45.3567,45.2819,45.2819,12818.432430607,0
+SMMU.US,D,20110714,000000,45.3288,45.3288,45.3208,45.3288,6384.1449580071,0
+SMMU.US,D,20110715,000000,45.3238,45.3328,45.2859,45.3238,2535.2055378325,0
+SMMU.US,D,20110718,000000,45.3288,45.3667,45.3288,45.3667,8605.4583544862,0
+SMMU.US,D,20110719,000000,45.2879,45.2879,45.2879,45.2879,197.56150749723,0
+SMMU.US,D,20110720,000000,45.3478,45.3478,45.3378,45.3378,401.14011674565,0
+SMMU.US,D,20110721,000000,45.3019,45.3019,45.3019,45.3019,543.54485819036,0
+SMMU.US,D,20110722,000000,45.259,45.3238,45.259,45.3059,5568.8276707215,0
+SMMU.US,D,20110725,000000,45.3109,45.3567,45.3109,45.3567,1152.2749853519,0
+SMMU.US,D,20110726,000000,45.3069,45.3806,45.3069,45.3806,2782.909559923,0
+SMMU.US,D,20110727,000000,45.3667,45.3946,45.3019,45.3019,4642.1940010391,0
+SMMU.US,D,20110728,000000,45.3069,45.3069,45.3069,45.3069,303.86363843483,0
+SMMU.US,D,20110729,000000,45.3358,45.3448,45.2361,45.254,3323.4458672377,0
+SMMU.US,D,20110801,000000,45.4156,45.4156,45.3508,45.4156,546.55340906595,0
+SMMU.US,D,20110802,000000,45.4086,45.4544,45.3168,45.3168,3432.7565490509,0
+SMMU.US,D,20110803,000000,45.4944,45.4944,45.4864,45.4944,2197.2449894743,0
+SMMU.US,D,20110804,000000,45.4434,45.4864,45.4266,45.4864,4625.1455460774,0
+SMMU.US,D,20110808,000000,45.4344,45.5921,45.267,45.267,12449.383523201,0
+SMMU.US,D,20110809,000000,45.1892,45.4614,44.9,45.3976,10534.942316033,0
+SMMU.US,D,20110812,000000,45.1633,45.4524,45.1633,45.4524,2424.8920057275,0
+SMMU.US,D,20110815,000000,45.2959,45.2959,45.2859,45.2859,2680.6188301528,0
+SMMU.US,D,20110816,000000,45.4614,45.4704,45.2959,45.2959,3264.2777000178,0
+SMMU.US,D,20110817,000000,45.4614,45.4784,45.267,45.4784,2947.3770077887,0
+SMMU.US,D,20110818,000000,45.259,45.5083,45.259,45.5083,1662.7257839107,0
+SMMU.US,D,20110819,000000,45.4963,45.4963,45.2351,45.4266,4830.7298559095,0
+SMMU.US,D,20110823,000000,45.2959,45.4424,45.2959,45.2959,4061.5436820498,0
+SMMU.US,D,20110824,000000,45.2959,45.4784,45.2241,45.4246,9381.664480389,0
+SMMU.US,D,20110825,000000,45.4784,45.4784,45.2859,45.4344,5548.7706648843,0
+SMMU.US,D,20110826,000000,45.2969,45.4724,44.901,45.2879,7686.8474871386,0
+SMMU.US,D,20110829,000000,45.2959,45.4614,45.2959,45.3238,3085.7703480659,0
+SMMU.US,D,20110830,000000,45.4864,45.4864,45.2959,45.4524,1666.7371850782,0
+SMMU.US,D,20110831,000000,45.4784,45.4854,45.4784,45.4854,6162.5150435051,0
+SMMU.US,D,20110901,000000,45.2879,45.4784,45.2879,45.4784,3423.7308964242,0
+SMMU.US,D,20110902,000000,45.5083,45.5172,45.4504,45.5083,4964.1089447275,0
+SMMU.US,D,20110906,000000,45.3438,45.5302,45.3438,45.5302,1449.1186717437,0
+SMMU.US,D,20110907,000000,45.4963,45.5023,45.3816,45.5023,8303.600416635,0
+SMMU.US,D,20110908,000000,45.5103,45.5103,45.3996,45.5103,4067.5607838009,0
+SMMU.US,D,20110909,000000,45.5023,45.5372,45.5023,45.5372,3148.9499164534,0
+SMMU.US,D,20110912,000000,45.5192,45.5192,45.4963,45.5192,3155.9698684964,0
+SMMU.US,D,20110913,000000,45.5192,45.5192,45.3986,45.5192,2684.6302313203,0
+SMMU.US,D,20110914,000000,45.3896,45.5023,45.3806,45.4963,629.78998329068,0
+SMMU.US,D,20110915,000000,45.3806,45.5023,45.3806,45.4176,784.22892823775,0
+SMMU.US,D,20110916,000000,45.5023,45.5023,45.5023,45.5023,2978.4653668365,0
+SMMU.US,D,20110919,000000,45.4634,45.5372,45.4634,45.4634,924.62796909873,0
+SMMU.US,D,20110920,000000,45.5192,45.5192,45.5093,45.5192,7142.2997786564,0
+SMMU.US,D,20110921,000000,45.4634,45.5292,45.4634,45.5292,706.00660547235,0
+SMMU.US,D,20110922,000000,45.5023,45.5641,45.4634,45.4784,822.33723932859,0
+SMMU.US,D,20110923,000000,45.5372,45.5372,45.4634,45.5202,2452.9718138997,0
+SMMU.US,D,20110926,000000,45.4086,45.4724,45.3896,45.3896,1283.6483735861,0
+SMMU.US,D,20110927,000000,45.3717,45.4864,45.3527,45.4864,3078.7503960229,0
+SMMU.US,D,20110928,000000,45.5093,45.5093,45.3428,45.4724,3568.1413384526,0
+SMMU.US,D,20110929,000000,45.4784,45.4864,45.3527,45.4634,1248.5486133708,0
+SMMU.US,D,20110930,000000,45.4924,45.4924,45.4774,45.4774,784.22892823775,0
+SMMU.US,D,20111003,000000,45.4794,45.5023,45.4724,45.4963,2828.0378230569,0
+SMMU.US,D,20111004,000000,45.5113,45.5212,45.4804,45.4973,6265.8086235671,0
+SMMU.US,D,20111005,000000,45.4454,45.4454,45.4454,45.4454,550.56481023341,0
+SMMU.US,D,20111006,000000,45.2989,45.4186,45.2989,45.4006,1752.9823101785,0
+SMMU.US,D,20111007,000000,45.4176,45.4364,45.4176,45.4364,3997.3612633704,0
+SMMU.US,D,20111010,000000,45.4364,45.4364,45.4086,45.4086,1328.77663672,0
+SMMU.US,D,20111011,000000,45.3258,45.3258,45.3258,45.3258,110.31353210505,0
+SMMU.US,D,20111012,000000,45.3438,45.3438,45.2979,45.2979,285.81233318128,0
+SMMU.US,D,20111013,000000,45.4176,45.4176,45.4176,45.4176,420.19427229107,0
+SMMU.US,D,20111014,000000,45.4006,45.4006,45.3358,45.3358,3110.8416053626,0
+SMMU.US,D,20111017,000000,45.4266,45.4266,45.3816,45.4266,1199.4089490695,0
+SMMU.US,D,20111018,000000,45.5202,45.613,45.3527,45.3527,2349.6782338377,0
+SMMU.US,D,20111019,000000,45.3527,45.3717,45.3527,45.3717,533.51635527172,0
+SMMU.US,D,20111020,000000,45.4444,45.4444,45.4444,45.4444,200.57005837283,0
+SMMU.US,D,20111021,000000,45.3537,45.4554,45.3537,45.4554,5003.2201061102,0
+SMMU.US,D,20111024,000000,45.4724,45.4724,45.4544,45.4544,1659.7172330351,0
+SMMU.US,D,20111025,000000,45.4584,45.4584,45.3577,45.4136,7198.4593950008,0
+SMMU.US,D,20111026,000000,45.3717,45.3816,45.3717,45.3816,332.94629689889,0
+SMMU.US,D,20111027,000000,45.3438,45.4444,45.3168,45.3348,3392.6425373764,0
+SMMU.US,D,20111028,000000,45.4644,45.4644,45.4374,45.4374,2599.3879565118,0
+SMMU.US,D,20111101,000000,45.5153,45.5153,45.4316,45.4484,942.67927435229,0
+SMMU.US,D,20111102,000000,45.4644,45.4644,45.3637,45.3727,427.21422433412,0
+SMMU.US,D,20111103,000000,45.4504,45.4504,45.4504,45.4504,150.42754377962,0
+SMMU.US,D,20111104,000000,45.4604,45.4784,45.4504,45.4504,2125.0397684601,0
+SMMU.US,D,20111107,000000,45.5382,45.7117,45.5312,45.6937,2827.034972765,0
+SMMU.US,D,20111108,000000,45.9102,45.9102,45.3826,45.4644,8553.3101393092,0
+SMMU.US,D,20111109,000000,45.4136,45.4136,45.4136,45.4136,303.86363843483,0
+SMMU.US,D,20111110,000000,45.4604,45.5003,45.4604,45.4854,36614.06415596,0
+SMMU.US,D,20111111,000000,45.3916,45.4644,45.3916,45.4374,7112.2142699005,0
+SMMU.US,D,20111114,000000,45.4006,45.4734,45.3916,45.4734,2119.0226667089,0
+SMMU.US,D,20111115,000000,45.3916,45.4644,45.3916,45.4644,2239.3647017326,0
+SMMU.US,D,20111116,000000,45.4884,45.4884,45.4644,45.4804,1633.6431254467,0
+SMMU.US,D,20111118,000000,45.4993,45.4993,45.4774,45.4774,1911.432656293,0
+SMMU.US,D,20111121,000000,45.4884,45.5113,45.4884,45.4884,427.21422433412,0
+SMMU.US,D,20111122,000000,45.4884,45.4884,45.4186,45.4804,1626.6231734036,0
+SMMU.US,D,20111128,000000,45.4804,45.4973,45.4186,45.4186,1432.070216782,0
+SMMU.US,D,20111130,000000,45.4794,45.4794,45.4794,45.4794,545.55055877409,0
+SMMU.US,D,20111202,000000,45.5003,45.5083,45.4424,45.5083,1758.9994119297,0
+SMMU.US,D,20111206,000000,45.5222,45.5312,45.5222,45.5312,555.57906169273,0
+SMMU.US,D,20111207,000000,45.4784,45.5272,45.4604,45.5083,4540.9061215608,0
+SMMU.US,D,20111208,000000,45.4336,45.5432,45.4336,45.5432,4783.5958921919,0
+SMMU.US,D,20111209,000000,45.5172,45.5172,45.5172,45.5172,2221.3133964791,0
+SMMU.US,D,20111212,000000,45.4236,45.5362,45.4236,45.4934,2550.2482922105,0
+SMMU.US,D,20111213,000000,45.5362,45.5432,45.4854,45.4854,13187.481338013,0
+SMMU.US,D,20111214,000000,45.5362,45.5432,45.5362,45.5362,734.08641364455,0
+SMMU.US,D,20111216,000000,45.5362,45.5362,45.4854,45.5272,2543.2283401674,0
+SMMU.US,D,20111219,000000,45.4336,45.4336,45.4056,45.4336,11006.281953209,0
+SMMU.US,D,20111220,000000,45.5172,45.5432,45.4604,45.5432,13572.575850089,0
+SMMU.US,D,20111221,000000,45.5432,45.5432,45.4336,45.4424,3628.3123559644,0
+SMMU.US,D,20111222,000000,45.6917,45.6917,45.4424,45.5432,7326.8242323594,0
+SMMU.US,D,20111223,000000,45.4336,45.5432,45.4236,45.4504,2316.5841742062,0
+SMMU.US,D,20111227,000000,45.5522,45.5522,45.5432,45.5522,2073.894403575,0
+SMMU.US,D,20111228,000000,45.5621,45.5721,45.5522,45.5522,5201.7844638993,0
+SMMU.US,D,20111229,000000,45.5522,45.5621,45.5432,45.5522,3969.2814551983,0
+SMMU.US,D,20111230,000000,45.5552,45.5741,45.5292,45.5292,11030.350360214,0
+SMMU.US,D,20120103,000000,45.5172,45.5522,45.4504,45.4504,2142.0882234218,0
+SMMU.US,D,20120104,000000,45.4854,45.4854,45.4504,45.4784,1018.895896534,0
+SMMU.US,D,20120106,000000,45.4784,45.5721,45.4784,45.4784,2926.3171516595,0
+SMMU.US,D,20120109,000000,45.4784,45.5272,45.4504,45.5272,1996.6749311015,0
+SMMU.US,D,20120110,000000,45.5003,45.6349,45.5003,45.5432,7267.6560651394,0
+SMMU.US,D,20120111,000000,45.5771,45.5771,45.5771,45.5771,177.50450165995,0
+SMMU.US,D,20120112,000000,45.615,45.615,45.615,45.615,289.82373434874,0
+SMMU.US,D,20120113,000000,45.6579,45.6579,45.6579,45.6579,3519.0016741513,0
+SMMU.US,D,20120117,000000,45.6339,45.6339,45.5163,45.5711,2807.9808172196,0
+SMMU.US,D,20120118,000000,45.6539,45.6539,45.6539,45.6539,1115.1695245529,0
+SMMU.US,D,20120119,000000,45.5821,45.5921,45.5821,45.5821,768.18332356793,0
+SMMU.US,D,20120120,000000,45.4884,45.606,45.4884,45.606,1159.2949373949,0
+SMMU.US,D,20120123,000000,45.5721,45.611,45.5083,45.611,10868.891463224,0
+SMMU.US,D,20120124,000000,45.6189,45.6619,45.6189,45.6539,3713.5546307729,0
+SMMU.US,D,20120125,000000,45.6719,45.6818,45.5721,45.6719,1895.3870516232,0
+SMMU.US,D,20120126,000000,45.6719,45.6719,45.6349,45.6349,1549.4037009301,0
+SMMU.US,D,20120127,000000,45.6867,45.6867,45.6867,45.6867,303.86363843483,0
+SMMU.US,D,20120130,000000,45.6229,45.7227,45.5671,45.6399,8929.3789987583,0
+SMMU.US,D,20120131,000000,45.7217,45.7396,45.6219,45.6289,3106.8302041951,0
+SMMU.US,D,20120202,000000,45.7227,45.7227,45.5312,45.5871,66435.823285123,0
+SMMU.US,D,20120203,000000,45.6579,45.6669,45.6399,45.6499,23598.070217855,0
+SMMU.US,D,20120207,000000,45.6259,45.6907,45.6259,45.6259,2855.1147809372,0
+SMMU.US,D,20120208,000000,45.7277,45.7277,45.601,45.601,1620.6060716524,0
+SMMU.US,D,20120209,000000,45.7087,45.7087,45.5711,45.6719,1395.9676062749,0
+SMMU.US,D,20120210,000000,45.615,45.615,45.615,45.615,676.92394700829,0
+SMMU.US,D,20120213,000000,45.606,45.6867,45.5771,45.6768,4915.972130718,0
+SMMU.US,D,20120214,000000,45.7137,45.7137,45.606,45.6499,2820.015020722,0
+SMMU.US,D,20120215,000000,45.5871,45.7137,45.5871,45.6768,6893.5929062741,0
+SMMU.US,D,20120216,000000,45.7317,45.7317,45.5961,45.7047,9049.721033782,0
+SMMU.US,D,20120217,000000,45.6957,45.7227,45.6229,45.6669,8959.4645075142,0
+SMMU.US,D,20120222,000000,45.606,45.6867,45.606,45.6399,10248.12713256,0
+SMMU.US,D,20120223,000000,45.6309,45.7137,45.606,45.7137,12645.942180407,0
+SMMU.US,D,20120224,000000,45.6808,45.7177,45.6808,45.7177,1271.6141700837,0
+SMMU.US,D,20120227,000000,45.615,45.7317,45.615,45.6768,4938.034837139,0
+SMMU.US,D,20120228,000000,45.7406,45.7406,45.6867,45.7317,5288.0295889996,0
+SMMU.US,D,20120229,000000,46.1105,46.1105,45.7396,45.7396,2586.3509027176,0
+SMMU.US,D,20120302,000000,45.6719,45.7367,45.6259,45.7367,22550.091662857,0
+SMMU.US,D,20120305,000000,45.7805,45.7805,45.7526,45.7526,6048.1901102326,0
+SMMU.US,D,20120306,000000,45.7177,47.0977,45.5911,45.7705,19753.142198848,0
+SMMU.US,D,20120307,000000,45.7705,45.7805,45.7446,45.7705,10538.9537172,0
+SMMU.US,D,20120309,000000,45.7805,45.7805,45.7805,45.7805,474.34818805174,0
+SMMU.US,D,20120312,000000,45.7446,45.7705,45.7277,45.7277,641.82418679305,0
+SMMU.US,D,20120314,000000,45.941,45.941,45.7177,45.7277,4129.7375018965,0
+SMMU.US,D,20120315,000000,45.7357,45.7446,45.6997,45.6997,3205.1095327978,0
+SMMU.US,D,20120316,000000,45.6719,45.7277,45.265,45.6997,33006.811656124,0
+SMMU.US,D,20120319,000000,45.6529,45.7705,45.6529,45.7357,1377.9163010213,0
+SMMU.US,D,20120320,000000,45.7705,45.7705,45.5611,45.611,2399.8207484309,0
+SMMU.US,D,20120321,000000,45.7705,45.7805,45.5711,45.7805,5192.7588112725,0
+SMMU.US,D,20120322,000000,45.6339,45.8344,45.6339,45.8344,14427.004298757,0
+SMMU.US,D,20120323,000000,45.5811,45.7087,45.5611,45.5811,5443.4713842385,0
+SMMU.US,D,20120326,000000,45.5611,45.6339,45.5611,45.6339,3470.8648601418,0
+SMMU.US,D,20120327,000000,45.6259,45.7895,45.611,45.7895,1250.5543139546,0
+SMMU.US,D,20120328,000000,45.5811,45.6179,45.5811,45.6179,932.65077143365,0
+SMMU.US,D,20120330,000000,45.7855,45.7855,45.7486,45.7755,2439.9347601054,0
+SMMU.US,D,20120402,000000,45.6997,45.6997,45.6997,45.6997,303.86363843483,0
+SMMU.US,D,20120403,000000,45.61,45.7895,45.61,45.6179,2741.7926979565,0
+SMMU.US,D,20120404,000000,45.61,45.7895,45.61,45.6259,50101.39773124,0
+SMMU.US,D,20120405,000000,45.7705,45.7984,45.6001,45.61,16931.121477542,0
+SMMU.US,D,20120409,000000,45.6619,45.6719,45.6619,45.6719,4604.0856899482,0
+SMMU.US,D,20120410,000000,45.7446,45.8622,45.7446,45.8144,12389.21250569,0
+SMMU.US,D,20120411,000000,45.8434,45.8434,45.8244,45.8344,3122.8758088649,0
+SMMU.US,D,20120412,000000,45.8434,45.8434,45.8144,45.8144,2333.6326291678,0
+SMMU.US,D,20120413,000000,45.7994,45.8622,45.7994,45.8622,1027.9215491607,0
+SMMU.US,D,20120416,000000,45.9072,45.9072,45.8344,45.8523,5939.8822787113,0
+SMMU.US,D,20120417,000000,45.7576,45.8573,45.6659,45.6659,3273.3033526445,0
+SMMU.US,D,20120418,000000,45.8523,45.8523,45.6719,45.8244,1389.9505045237,0
+SMMU.US,D,20120419,000000,45.8622,45.8792,45.8523,45.8722,6797.3192782551,0
+SMMU.US,D,20120420,000000,45.8622,45.8622,45.6619,45.8622,9789.8245491777,0
+SMMU.US,D,20120423,000000,46.2033,46.2033,45.6808,45.8722,41152.964576937,0
+SMMU.US,D,20120424,000000,45.8722,45.8722,45.6907,45.6907,2114.0084152496,0
+SMMU.US,D,20120425,000000,45.8722,45.8722,45.8523,45.8622,1986.6464281829,0
+SMMU.US,D,20120426,000000,45.8622,45.8622,45.7446,45.8523,2251.398905235,0
+SMMU.US,D,20120427,000000,46.1155,46.1155,45.8434,45.8622,4474.7180022978,0
+SMMU.US,D,20120430,000000,45.7337,45.8503,45.7337,45.8503,844.3999457496,0
+SMMU.US,D,20120501,000000,45.8672,45.8672,45.8573,45.8672,1716.8796996714,0
+SMMU.US,D,20120502,000000,45.8982,45.8982,45.7805,45.8882,5251.9269784925,0
+SMMU.US,D,20120503,000000,45.8573,45.8672,45.7665,45.7665,1218.4631046149,0
+SMMU.US,D,20120504,000000,45.8722,45.8722,45.8523,45.8622,1640.6630774897,0
+SMMU.US,D,20120507,000000,45.8882,45.8882,45.7705,45.8792,4613.111342575,0
+SMMU.US,D,20120508,000000,45.7805,45.8982,45.7805,45.8064,4419.5612362452,0
+SMMU.US,D,20120509,000000,45.8024,45.9112,45.7935,45.8932,10375.489119626,0
+SMMU.US,D,20120510,000000,45.8752,45.8752,45.8394,45.8394,8919.3504958396,0
+SMMU.US,D,20120511,000000,45.8344,45.9072,45.8344,45.8792,7179.4052394554,0
+SMMU.US,D,20120514,000000,45.9072,45.9072,45.9072,45.9072,1031.9329503282,0
+SMMU.US,D,20120515,000000,45.9072,45.9072,45.8882,45.8882,4537.8975706852,0
+SMMU.US,D,20120517,000000,45.8982,45.8982,45.8344,45.8344,2920.3000499084,0
+SMMU.US,D,20120518,000000,45.8344,45.8882,45.8344,45.8882,1872.3214949103,0
+SMMU.US,D,20120521,000000,45.9072,45.95,45.8344,45.8982,2802.9665657603,0
+SMMU.US,D,20120522,000000,45.8344,45.8523,45.7984,45.8344,19150.429173438,0
+SMMU.US,D,20120523,000000,45.8344,45.8792,45.8064,45.8792,1479.2041804996,0
+SMMU.US,D,20120524,000000,45.8622,45.8792,45.8622,45.8792,10149.847803957,0
+SMMU.US,D,20120525,000000,45.8842,45.8842,45.8024,45.8024,774.20042531911,0
+SMMU.US,D,20120530,000000,45.9142,46.1155,45.9142,45.9142,15981.422251147,0
+SMMU.US,D,20120531,000000,45.8324,45.8324,45.8324,45.8324,419.19142199921,0
+SMMU.US,D,20120601,000000,45.945,45.945,45.8294,45.945,1498.258336045,0
+SMMU.US,D,20120604,000000,45.8024,45.9112,45.8024,45.9112,4445.6353438337,0
+SMMU.US,D,20120605,000000,45.8084,45.8822,45.7646,45.7825,7350.8926393641,0
+SMMU.US,D,20120607,000000,45.8084,45.8364,45.8084,45.8364,2759.8440032101,0
+SMMU.US,D,20120608,000000,45.9032,45.9032,45.8104,45.8104,3011.559426468,0
+SMMU.US,D,20120611,000000,45.8842,45.9032,45.8394,45.8842,8538.2673849313,0
+SMMU.US,D,20120613,000000,45.7935,45.7935,45.7935,45.7935,125.35628648302,0
+SMMU.US,D,20120615,000000,45.7935,45.7935,45.7935,45.7935,532.51350497986,0
+SMMU.US,D,20120618,000000,45.8194,45.9112,45.8024,45.8294,1655.7058318677,0
+SMMU.US,D,20120619,000000,45.9112,45.9112,45.9032,45.9032,1324.7652355525,0
+SMMU.US,D,20120620,000000,45.9112,45.9112,45.7935,45.8842,5789.4547349317,0
+SMMU.US,D,20120621,000000,45.8842,45.8842,45.8024,45.8024,543.54485819036,0
+SMMU.US,D,20120622,000000,45.8742,45.8742,45.8742,45.8742,130.37053794234,0
+SMMU.US,D,20120625,000000,45.9192,45.9192,45.9192,45.9192,100.28502918641,0
+SMMU.US,D,20120626,000000,45.8024,45.9032,45.7935,45.8752,1428.0588156145,0
+SMMU.US,D,20120627,000000,45.9032,45.9032,45.9032,45.9032,1984.6407275991,0
+SMMU.US,D,20120628,000000,45.8104,45.9192,45.7396,45.8104,3521.007374735,0
+SMMU.US,D,20120629,000000,45.8942,45.9042,45.8852,45.9042,1553.4151020975,0
+SMMU.US,D,20120702,000000,45.9092,45.9092,45.8742,45.9092,1301.6996788396,0
+SMMU.US,D,20120703,000000,46.2023,46.2023,45.8044,45.9122,10355.432113789,0
+SMMU.US,D,20120705,000000,45.9122,45.9122,45.7137,45.7137,5094.4794826698,0
+SMMU.US,D,20120706,000000,45.8364,45.8543,45.8364,45.8543,1019.8987468258,0
+SMMU.US,D,20120709,000000,45.9162,46.5125,45.9092,45.942,16012.510610195,0
+SMMU.US,D,20120710,000000,45.959,45.959,45.8543,45.952,1832.2074832358,0
+SMMU.US,D,20120711,000000,45.8454,45.969,45.8454,45.952,3424.733746716,0
+SMMU.US,D,20120712,000000,45.935,45.935,45.935,45.935,200.57005837283,0
+SMMU.US,D,20120713,000000,45.8862,45.957,45.8862,45.957,782.22322765403,0
+SMMU.US,D,20120717,000000,45.953,45.953,45.8822,45.8912,3528.027326778,0
+SMMU.US,D,20120718,000000,45.8464,45.8553,45.8464,45.8553,1695.8198435423,0
+SMMU.US,D,20120719,000000,45.9261,45.9261,45.8454,45.8454,3747.6515406963,0
+SMMU.US,D,20120720,000000,45.947,45.9839,45.9052,45.9052,3468.859159558,0
+SMMU.US,D,20120723,000000,45.9979,46.0159,45.9162,46.0159,1165.3120391461,0
+SMMU.US,D,20120724,000000,45.9899,45.9899,45.953,45.9899,3785.7598517871,0
+SMMU.US,D,20120725,000000,45.979,45.979,45.9092,45.979,6063.2328646106,0
+SMMU.US,D,20120726,000000,45.9889,45.9889,45.9092,45.942,646.83843825237,0
+SMMU.US,D,20120727,000000,45.9839,45.9839,45.8692,45.9052,10334.37225766,0
+SMMU.US,D,20120730,000000,45.9839,45.9839,45.8862,45.9122,3247.2292450561,0
+SMMU.US,D,20120731,000000,45.953,45.9899,45.953,45.9899,7598.5966614546,0
+SMMU.US,D,20120801,000000,45.9311,45.974,45.9311,45.9311,994.82748952922,0
+SMMU.US,D,20120802,000000,45.98,45.9989,45.98,45.9989,501.42514593207,0
+SMMU.US,D,20120806,000000,46.0019,46.0298,45.8862,45.9929,9251.2939424467,0
+SMMU.US,D,20120807,000000,45.8742,46.0607,45.8652,46.0607,1176.3433923566,0
+SMMU.US,D,20120808,000000,46.0019,46.0019,45.8772,45.8772,6666.9487403128,0
+SMMU.US,D,20120809,000000,45.9839,45.9839,45.964,45.9839,7598.5966614546,0
+SMMU.US,D,20120810,000000,45.8772,46.0019,45.8772,46.0019,8864.1937297871,0
+SMMU.US,D,20120813,000000,45.8862,46.0019,45.8862,45.9929,2972.4482650853,0
+SMMU.US,D,20120814,000000,45.8592,45.964,45.8592,45.957,2964.4254627504,0
+SMMU.US,D,20120815,000000,45.8952,45.974,45.8952,45.947,1438.0873185332,0
+SMMU.US,D,20120816,000000,45.9929,45.9929,45.974,45.9839,2924.3114510758,0
+SMMU.US,D,20120817,000000,45.9052,46.0019,45.9052,45.9929,14932.440845857,0
+SMMU.US,D,20120820,000000,46.0109,46.0109,45.964,45.964,630.79283358254,0
+SMMU.US,D,20120821,000000,45.964,45.9929,45.939,45.9839,6223.6889113088,0
+SMMU.US,D,20120822,000000,45.9211,45.9211,45.9211,45.9211,399.13441616193,0
+SMMU.US,D,20120823,000000,45.974,46.0378,45.974,46.0378,5348.2006065114,0
+SMMU.US,D,20120824,000000,46.0996,46.1714,45.8822,46.0897,8434.9738048692,0
+SMMU.US,D,20120827,000000,46.0208,46.1505,46.0208,46.1135,4724.4277249719,0
+SMMU.US,D,20120828,000000,46.0208,46.0208,45.9311,46.0109,1571.4664073511,0
+SMMU.US,D,20120829,000000,46.0109,46.0109,45.9122,46.0019,4908.9521786749,0
+SMMU.US,D,20120830,000000,45.935,45.935,45.935,45.935,123.35058589929,0
+SMMU.US,D,20120831,000000,46.0019,46.0099,45.9919,46.0099,3411.6966929218,0
+SMMU.US,D,20120904,000000,45.8124,45.9052,45.8124,45.8962,7073.1031085178,0
+SMMU.US,D,20120905,000000,46.0119,46.1145,45.9849,46.0029,5182.7303083539,0
+SMMU.US,D,20120906,000000,45.8872,45.8962,45.8872,45.8872,808.29733524249,0
+SMMU.US,D,20120907,000000,45.9989,46.0069,45.8742,45.8742,7320.8071306082,0
+SMMU.US,D,20120910,000000,46.0069,46.0069,45.8912,45.8912,4705.3735694265,0
+SMMU.US,D,20120911,000000,45.9102,46.0069,45.8822,45.8822,5612.9530835636,0
+SMMU.US,D,20120912,000000,45.8742,45.98,45.8652,45.98,979.78473515126,0
+SMMU.US,D,20120913,000000,45.961,46.0268,45.9102,46.0268,12282.910374752,0
+SMMU.US,D,20120914,000000,45.9939,45.9939,45.8602,45.8772,12329.041488178,0
+SMMU.US,D,20120917,000000,45.9012,46.0069,45.8822,45.935,3634.3294577156,0
+SMMU.US,D,20120919,000000,45.9271,46.0607,45.9271,46.0607,2898.2373434874,0
+SMMU.US,D,20120920,000000,45.935,46.0797,45.935,46.0358,594.69022307543,0
+SMMU.US,D,20120921,000000,46.0577,46.0577,45.948,46.0318,5084.4509797512,0
+SMMU.US,D,20120925,000000,46.0168,46.0537,46.0168,46.0537,5092.4737820861,0
+SMMU.US,D,20120926,000000,46.0168,46.0168,45.9899,45.9899,1095.1125187156,0
+SMMU.US,D,20120927,000000,46.0447,46.0547,45.943,45.943,1852.2644890731,0
+SMMU.US,D,20121001,000000,46.0218,46.0497,45.7685,46.0398,14046.924038141,0
+SMMU.US,D,20121002,000000,46.0547,46.0547,46.0547,46.0547,930.64507084992,0
+SMMU.US,D,20121003,000000,45.9989,46.1095,45.9989,46.0617,9390.6901330158,0
+SMMU.US,D,20121004,000000,46.0268,46.0447,46.0268,46.0447,3793.782654122,0
+SMMU.US,D,20121005,000000,46.0218,46.0218,45.8872,45.8962,15218.253179038,0
+SMMU.US,D,20121008,000000,46.0318,46.0318,45.9321,45.948,5143.6191469712,0
+SMMU.US,D,20121009,000000,46.0029,46.0029,45.9122,45.9939,4500.7921098862,0
+SMMU.US,D,20121010,000000,46.0318,46.0398,46.0119,46.0218,5373.271863808,0
+SMMU.US,D,20121011,000000,46.0398,46.0398,45.94,45.975,1503.2725875043,0
+SMMU.US,D,20121012,000000,46.0398,46.0657,45.94,46.0657,7408.0551060004,0
+SMMU.US,D,20121015,000000,45.965,46.0497,45.958,45.9939,3324.4487175296,0
+SMMU.US,D,20121017,000000,45.958,46.0398,45.948,45.9939,17732.398860742,0
+SMMU.US,D,20121018,000000,46.0497,46.0577,45.948,45.948,12202.682351403,0
+SMMU.US,D,20121019,000000,46.0268,46.0547,45.961,45.98,6760.2138174561,0
+SMMU.US,D,20121022,000000,46.0218,46.0398,46.0218,46.0398,658.87264175474,0
+SMMU.US,D,20121023,000000,46.0298,46.0298,46.0298,46.0298,377.07170974092,0
+SMMU.US,D,20121024,000000,45.9849,46.0497,45.958,45.958,1695.8198435423,0
+SMMU.US,D,20121025,000000,46.0119,46.0218,45.965,46.0119,3092.790300109,0
+SMMU.US,D,20121026,000000,46.0268,46.0447,45.97,45.97,796.26313174012,0
+SMMU.US,D,20121031,000000,46.0198,46.0477,46.0198,46.0477,17766.495770665,0
+SMMU.US,D,20121101,000000,45.9989,45.9989,45.9989,45.9989,1587.5120120209,0
+SMMU.US,D,20121102,000000,45.9899,45.9899,45.9899,45.9899,200.57005837283,0
+SMMU.US,D,20121105,000000,46.0447,46.0797,45.9899,46.0797,1913.4383568768,0
+SMMU.US,D,20121106,000000,46.0727,46.0727,45.963,45.9829,6679.985794107,0
+SMMU.US,D,20121107,000000,46.1125,46.1595,46.0927,46.1505,17804.604081756,0
+SMMU.US,D,20121108,000000,45.973,46.1225,45.973,46.1225,11309.142741352,0
+SMMU.US,D,20121109,000000,45.9172,46.0797,45.9172,46.0797,12050.249107039,0
+SMMU.US,D,20121112,000000,46.0617,46.0617,46.0617,46.0617,2130.0540199194,0
+SMMU.US,D,20121113,000000,46.0996,46.0996,46.0996,46.0996,760.16052123302,0
+SMMU.US,D,20121114,000000,46.1195,49.8938,46.0069,46.0069,139752.20242273,0
+SMMU.US,D,20121115,000000,46.0707,46.1285,46.0168,46.1285,20111.159753043,0
+SMMU.US,D,20121116,000000,46.0827,46.0927,46.0827,46.0927,4393.4871286568,0
+SMMU.US,D,20121119,000000,45.97,46.0797,45.97,46.0617,1602.5547663989,0
+SMMU.US,D,20121120,000000,46.0797,46.0797,45.9899,45.9989,2952.391259248,0
+SMMU.US,D,20121121,000000,46.0707,46.0707,45.9899,45.9899,303.86363843483,0
+SMMU.US,D,20121123,000000,45.9919,46.0378,45.8852,45.955,7547.4512965695,0
+SMMU.US,D,20121126,000000,46.0069,46.0268,46.0069,46.0268,2753.8269014589,0
+SMMU.US,D,20121127,000000,46.0797,46.0996,46.0797,46.0996,2685.6330816122,0
+SMMU.US,D,20121128,000000,46.0996,46.1095,45.9899,45.9989,3874.0106774712,0
+SMMU.US,D,20121129,000000,46.0617,46.0797,46.0168,46.0447,3408.6881420462,0
+SMMU.US,D,20121130,000000,46.0817,46.0817,46.0817,46.0817,427.21422433412,0
+SMMU.US,D,20121203,000000,46.0298,46.0298,46.0198,46.0198,396.12586528633,0
+SMMU.US,D,20121204,000000,46.0477,46.0837,46.0477,46.0557,3621.2924039214,0
+SMMU.US,D,20121205,000000,46.2761,46.2761,46.0019,46.0298,7739.9985526074,0
+SMMU.US,D,20121206,000000,46.0727,46.1025,46.0019,46.0198,1769.0279148483,0
+SMMU.US,D,20121207,000000,46.0019,46.0198,46.0019,46.0099,1237.5172601603,0
+SMMU.US,D,20121210,000000,46.0647,46.0927,46.0647,46.0927,1155.2835362275,0
+SMMU.US,D,20121211,000000,46.0198,46.0557,45.938,45.9919,2708.698638325,0
+SMMU.US,D,20121212,000000,46.0378,46.0378,45.9112,46.0198,10283.226892775,0
+SMMU.US,D,20121213,000000,45.9201,46.0198,45.9112,46.0019,6286.8684796963,0
+SMMU.US,D,20121214,000000,46.0019,46.0019,45.8752,45.8752,2575.3195495071,0
+SMMU.US,D,20121217,000000,45.9201,45.9829,45.8573,45.9301,9594.2687422642,0
+SMMU.US,D,20121218,000000,45.8304,45.938,45.8304,45.8752,7079.1202102689,0
+SMMU.US,D,20121219,000000,45.9301,45.9301,45.9201,45.9201,816.32013757741,0
+SMMU.US,D,20121220,000000,45.8852,45.946,45.8204,45.9042,2796.9494640091,0
+SMMU.US,D,20121221,000000,45.8672,45.9201,45.8672,45.9112,3529.0301770699,0
+SMMU.US,D,20121226,000000,45.8852,45.946,45.8573,45.938,29916.027056599,0
+SMMU.US,D,20121227,000000,45.939,45.975,45.8862,45.975,9207.1685296046,0
+SMMU.US,D,20121228,000000,45.965,45.965,45.8862,45.947,7958.6199162338,0
+SMMU.US,D,20121231,000000,45.956,45.9839,45.9042,45.9839,10949.119486573,0
+SMMU.US,D,20130102,000000,45.957,45.957,45.9211,45.957,2269.4502104885,0
+SMMU.US,D,20130103,000000,45.975,45.975,45.9211,45.9211,5714.2409630418,0
+SMMU.US,D,20130104,000000,45.947,45.947,45.9211,45.9211,3668.426367639,0
+SMMU.US,D,20130107,000000,46.324,46.324,45.9211,45.939,37707.170974092,0
+SMMU.US,D,20130108,000000,45.9849,46.0657,45.947,45.965,6296.8969826149,0
+SMMU.US,D,20130109,000000,46.0208,46.0208,45.947,45.957,825.34579020418,0
+SMMU.US,D,20130110,000000,45.975,46.0019,45.975,45.9849,2997.5195223819,0
+SMMU.US,D,20130111,000000,45.957,46.0388,45.947,45.957,8338.7001768503,0
+SMMU.US,D,20130114,000000,46.0567,46.0657,46.0567,46.0657,1084.0811655051,0
+SMMU.US,D,20130115,000000,46.0747,46.0747,45.9929,46.0109,8096.0104062192,0
+SMMU.US,D,20130116,000000,46.0847,46.0847,46.0019,46.0019,9557.1632814652,0
+SMMU.US,D,20130117,000000,46.0019,46.0487,45.939,45.975,18817.482876539,0
+SMMU.US,D,20130118,000000,46.0567,46.287,46.0567,46.0747,20961.576800544,0
+SMMU.US,D,20130122,000000,46.0747,46.0847,46.0308,46.0657,2898.2373434874,0
+SMMU.US,D,20130123,000000,46.0487,46.0487,45.9929,46.0308,4706.3764197184,0
+SMMU.US,D,20130124,000000,45.9929,46.0747,45.9929,46.0747,5811.5174413527,0
+SMMU.US,D,20130125,000000,46.0019,46.0388,45.9929,46.0308,3620.2895536295,0
+SMMU.US,D,20130128,000000,46.0487,46.0487,46.0487,46.0487,1201.4146496532,0
+SMMU.US,D,20130129,000000,46.0308,46.0308,45.9929,45.9929,9133.9604582986,0
+SMMU.US,D,20130130,000000,46.0847,46.0847,45.9929,46.0019,15124.988101895,0
+SMMU.US,D,20130131,000000,46.0417,46.0517,45.977,45.9869,24598.914809135,0
+SMMU.US,D,20130201,000000,46.0567,46.0567,45.9929,46.0208,14288.61095848,0
+SMMU.US,D,20130204,000000,46.0388,46.0747,46.0308,46.0308,6051.1986611082,0
+SMMU.US,D,20130205,000000,46.0109,46.1245,45.9839,46.0019,3285.3375561469,0
+SMMU.US,D,20130206,000000,46.0208,46.0388,46.0019,46.0109,4749.4989822685,0
+SMMU.US,D,20130207,000000,46.0109,46.5413,46.0109,46.0109,64055.056692238,0
+SMMU.US,D,20130208,000000,46.0487,46.0747,46.0308,46.0657,12539.640049469,0
+SMMU.US,D,20130211,000000,46.1045,46.1045,46.0308,46.0487,4451.6524455849,0
+SMMU.US,D,20130212,000000,46.0308,46.0567,46.0109,46.0109,2863.1375832721,0
+SMMU.US,D,20130213,000000,46.0109,46.0747,46.0109,46.0567,7017.9463424652,0
+SMMU.US,D,20130214,000000,46.0847,46.0847,46.0657,46.0747,6960.783875829,0
+SMMU.US,D,20130215,000000,46.0847,46.0847,46.0109,46.0487,6205.6376060553,0
+SMMU.US,D,20130219,000000,46.1045,46.1145,46.0388,46.0747,18497.573633434,0
+SMMU.US,D,20130220,000000,46.0388,46.0847,46.0109,46.0847,3595.2182963329,0
+SMMU.US,D,20130221,000000,46.1145,46.1245,46.0388,46.0388,9804.8673035557,0
+SMMU.US,D,20130222,000000,46.1045,46.1245,46.0747,46.1245,1534.3609465521,0
+SMMU.US,D,20130225,000000,46.1425,46.1425,46.0388,46.0847,15369.68357311,0
+SMMU.US,D,20130226,000000,46.1853,46.1853,46.0747,46.0847,27497.152152623,0
+SMMU.US,D,20130227,000000,46.0657,46.2691,46.0487,46.0487,8958.4616572223,0
+SMMU.US,D,20130228,000000,46.1425,46.1425,46.1045,46.1045,987.80753748617,0
+SMMU.US,D,20130301,000000,46.1245,46.1245,46.0847,46.1245,2521.1656337464,0
+SMMU.US,D,20130304,000000,46.1245,46.1245,46.1145,46.1145,1429.0616659064,0
+SMMU.US,D,20130305,000000,46.0727,46.1405,46.0727,46.1225,3730.6030857346,0
+SMMU.US,D,20130306,000000,46.0827,46.1405,46.0467,46.0467,4717.4077729289,0
+SMMU.US,D,20130307,000000,46.1225,46.1225,46.0467,46.0557,7062.0717553072,0
+SMMU.US,D,20130308,000000,46.0927,46.0927,45.9819,45.9819,10760.583631702,0
+SMMU.US,D,20130311,000000,46.0019,46.0567,46.0019,46.0487,721.04935985031,0
+SMMU.US,D,20130312,000000,46.0657,46.1245,46.0657,46.0657,9772.776094216,0
+SMMU.US,D,20130313,000000,46.1245,46.1425,45.9929,46.1145,26384.991178945,0
+SMMU.US,D,20130314,000000,46.1245,46.1245,46.0657,46.1145,74469.656973247,0
+SMMU.US,D,20130315,000000,46.1405,46.1405,46.0288,46.1025,10018.474415723,0
+SMMU.US,D,20130318,000000,46.1245,46.1245,46.0567,46.0657,9962.3147993783,0
+SMMU.US,D,20130319,000000,46.0847,46.1425,46.0847,46.1145,6375.1193053803,0
+SMMU.US,D,20130320,000000,46.0727,46.1225,46.0467,46.1225,5021.2714113637,0
+SMMU.US,D,20130321,000000,46.1405,46.1405,46.0637,46.1225,5352.2120076789,0
+SMMU.US,D,20130322,000000,46.1405,46.1405,46.0557,46.0557,9719.6250287472,0
+SMMU.US,D,20130325,000000,46.0827,46.1225,45.9919,46.0368,12795.366873895,0
+SMMU.US,D,20130326,000000,46.0089,46.1505,46.0089,46.1505,4554.9460256469,0
+SMMU.US,D,20130327,000000,46.0637,46.1595,46.0637,46.1025,4490.7636069676,0
+SMMU.US,D,20130328,000000,46.1505,46.1505,46.1025,46.1505,8783.965706438,0
+SMMU.US,D,20130401,000000,46.0727,46.2472,46.0557,46.1405,12930.751663296,0
+SMMU.US,D,20130402,000000,46.1634,46.1784,46.1355,46.1545,4166.8429626955,0
+SMMU.US,D,20130403,000000,46.3788,46.3788,46.1405,46.1744,7653.7534275071,0
+SMMU.US,D,20130404,000000,46.0338,46.1784,46.0338,46.1355,8146.1529208124,0
+SMMU.US,D,20130405,000000,46.1125,46.1595,46.1025,46.1505,3525.0187759024,0
+SMMU.US,D,20130408,000000,46.0827,46.1664,46.0827,46.1505,1578.4863593942,0
+SMMU.US,D,20130409,000000,46.1025,46.2013,46.0827,46.1505,5736.3036694629,0
+SMMU.US,D,20130410,000000,46.1883,46.1963,46.0338,46.1704,10510.873909028,0
+SMMU.US,D,20130411,000000,46.2013,46.2213,46.1125,46.2213,12458.409175828,0
+SMMU.US,D,20130412,000000,46.2342,46.2342,46.1265,46.2252,4286.1821474273,0
+SMMU.US,D,20130415,000000,46.2382,46.2382,46.0927,46.2213,17436.558024642,0
+SMMU.US,D,20130416,000000,46.1744,46.2113,46.1125,46.2113,878.49685567298,0
+SMMU.US,D,20130417,000000,46.2033,46.2223,46.1245,46.2033,2369.735239675,0
+SMMU.US,D,20130418,000000,46.1595,46.1595,46.1595,46.1595,303.86363843483,0
+SMMU.US,D,20130419,000000,46.1545,46.3738,46.1545,46.2801,5862.6628062377,0
+SMMU.US,D,20130422,000000,46.1455,46.3548,46.1455,46.1704,13589.624305051,0
+SMMU.US,D,20130423,000000,46.2522,46.2522,46.1455,46.2342,4540.9061215608,0
+SMMU.US,D,20130424,000000,46.2252,46.2252,46.2063,46.2063,12252.824865996,0
+SMMU.US,D,20130425,000000,46.2252,46.2342,46.1784,46.2063,3788.7684026627,0
+SMMU.US,D,20130426,000000,46.2342,46.2422,46.1704,46.2342,7179.4052394554,0
+SMMU.US,D,20130429,000000,46.2522,46.2522,46.1883,46.2342,5622.9815864822,0
+SMMU.US,D,20130430,000000,46.1764,46.287,46.1605,46.1605,10237.095779349,0
+SMMU.US,D,20130501,000000,46.1963,46.2342,46.1963,46.2342,1660.720083327,0
+SMMU.US,D,20130502,000000,46.1045,46.2492,46.1045,46.1853,42316.270915499,0
+SMMU.US,D,20130503,000000,46.3938,46.3938,46.1455,46.1455,595.6930733673,0
+SMMU.US,D,20130506,000000,46.5623,46.5623,46.1784,46.2252,4768.553137814,0
+SMMU.US,D,20130507,000000,46.1764,46.2223,46.1335,46.1335,17364.352803628,0
+SMMU.US,D,20130508,000000,46.1933,46.1933,46.1933,46.1933,1088.0925666726,0
+SMMU.US,D,20130509,000000,46.2033,46.2223,46.2033,46.2133,2366.7266887994,0
+SMMU.US,D,20130510,000000,46.1605,46.1674,46.1425,46.1674,6298.9026831986,0
+SMMU.US,D,20130513,000000,46.1963,46.2063,46.1455,46.1634,8980.5243636433,0
+SMMU.US,D,20130514,000000,46.1455,46.2342,46.1455,46.1883,4527.8690677666,0
+SMMU.US,D,20130515,000000,46.2163,46.2252,46.1963,46.2252,7363.9296931584,0
+SMMU.US,D,20130516,000000,46.2342,46.2342,46.2163,46.2163,2539.216939,0
+SMMU.US,D,20130517,000000,46.1605,46.2133,46.1525,46.2133,8642.5638152851,0
+SMMU.US,D,20130520,000000,46.1355,46.2252,46.1355,46.1634,7366.9382440339,0
+SMMU.US,D,20130521,000000,46.1455,46.2163,46.1455,46.1963,8928.3761484664,0
+SMMU.US,D,20130522,000000,46.1355,46.2163,46.1355,46.1455,5685.1583045778,0
+SMMU.US,D,20130523,000000,46.1355,46.1455,46.1355,46.1455,10879.922816434,0
+SMMU.US,D,20130524,000000,46.1605,46.1674,46.1045,46.1045,1817.1647288578,0
+SMMU.US,D,20130528,000000,46.1335,46.1674,46.0567,46.0657,3531.0358776536,0
+SMMU.US,D,20130529,000000,46.0607,46.1365,46.0607,46.0987,1434.0759173657,0
+SMMU.US,D,20130530,000000,46.0388,46.1245,46.0388,46.1245,2947.3770077887,0
+SMMU.US,D,20130531,000000,46.0767,46.1345,46.0328,46.0967,15359.655070191,0
+SMMU.US,D,20130603,000000,46.1245,46.1245,46.0487,46.1045,2115.0112655415,0
+SMMU.US,D,20130604,000000,46.1275,46.1555,46.0527,46.0697,89494.360045956,0
+SMMU.US,D,20130605,000000,46.1085,46.1365,46.0348,46.1085,19988.812017436,0
+SMMU.US,D,20130606,000000,46.0787,46.1365,46.0427,46.0697,9667.4768135703,0
+SMMU.US,D,20130607,000000,46.0388,46.1045,46.0388,46.0847,8926.3704478827,0
+SMMU.US,D,20130610,000000,46.1525,46.1525,46.0947,46.0947,20973.611004047,0
+SMMU.US,D,20130611,000000,46.1674,46.1674,46.0388,46.0947,41987.336019768,0
+SMMU.US,D,20130612,000000,46.0388,46.1145,46.0388,46.0487,7173.3881377042,0
+SMMU.US,D,20130613,000000,46.1245,46.1245,46.0109,46.0388,7336.852735278,0
+SMMU.US,D,20130614,000000,46.1245,46.1853,45.7855,46.1145,23508.816541879,0
+SMMU.US,D,20130617,000000,46.1335,46.1335,46.0487,46.1045,4771.5616886896,0
+SMMU.US,D,20130618,000000,45.9969,46.1085,45.9969,46.0787,17089.571823657,0
+SMMU.US,D,20130619,000000,45.946,46.0947,45.946,46.0487,24971.975117709,0
+SMMU.US,D,20130620,000000,45.9042,45.9042,45.6937,45.7855,17649.162286517,0
+SMMU.US,D,20130621,000000,46.1275,46.1275,45.5581,45.6239,60361.559067302,0
+SMMU.US,D,20130624,000000,46.2133,46.2133,45.1843,45.4146,77092.110486472,0
+SMMU.US,D,20130625,000000,45.3986,45.7895,45.3707,45.5581,23632.167127778,0
+SMMU.US,D,20130626,000000,45.6319,46.1555,45.6239,46.0527,44793.311136404,0
+SMMU.US,D,20130627,000000,45.969,46.0527,45.5482,46.0059,31251.823645362,0
+SMMU.US,D,20130628,000000,46.0408,46.2252,45.5651,46.0408,62059.384611428,0
+SMMU.US,D,20130701,000000,45.8622,47.3052,45.616,46.2352,66832.952000702,0
+SMMU.US,D,20130702,000000,45.964,45.9839,45.6279,45.7566,27929.380628416,0
+SMMU.US,D,20130703,000000,46.2252,46.2342,45.948,45.976,1053.9956567492,0
+SMMU.US,D,20130705,000000,45.7695,45.8523,45.7257,45.8144,9341.5504687144,0
+SMMU.US,D,20130708,000000,45.8244,45.8992,45.6689,45.8892,16373.536715266,0
+SMMU.US,D,20130709,000000,45.8992,45.9251,45.8434,45.9152,10772.617835205,0
+SMMU.US,D,20130710,000000,45.7695,45.9082,45.7067,45.8622,5358.2291094301,0
+SMMU.US,D,20130711,000000,45.934,46.1275,45.7895,46.0527,34275.417275332,0
+SMMU.US,D,20130712,000000,45.8892,46.0149,45.8802,45.8992,3577.1669910794,0
+SMMU.US,D,20130715,000000,46.1085,46.1085,45.9082,45.959,1194.3946976102,0
+SMMU.US,D,20130716,000000,46.1235,46.1235,45.9042,45.9919,36583.978647204,0
+SMMU.US,D,20130717,000000,46.0228,46.0228,45.9321,45.9321,4136.7574539396,0
+SMMU.US,D,20130718,000000,45.9152,45.9889,45.7695,45.7895,26884.410624294,0
+SMMU.US,D,20130719,000000,45.9201,45.9201,45.7566,45.8484,6009.0789488499,0
+SMMU.US,D,20130722,000000,45.6977,45.979,45.6977,45.969,34696.614397915,0
+SMMU.US,D,20130723,000000,45.7347,45.959,45.7347,45.7616,3040.6420849321,0
+SMMU.US,D,20130724,000000,45.951,45.959,45.7795,45.9251,9630.3713527713,0
+SMMU.US,D,20130725,000000,46.1185,46.1185,45.8244,45.8434,20473.188708406,0
+SMMU.US,D,20130726,000000,46.0019,46.1515,45.946,46.0198,10957.142288908,0
+SMMU.US,D,20130729,000000,46.2033,46.2033,45.9201,45.956,15949.331041807,0
+SMMU.US,D,20130730,000000,45.9112,46.0298,45.8852,46.0198,81831.580965822,0
+SMMU.US,D,20130731,000000,46.1515,46.1515,45.8394,45.8573,17309.196037575,0
+SMMU.US,D,20130801,000000,45.9052,45.9859,45.9052,45.9859,1214.4517034475,0
+SMMU.US,D,20130802,000000,45.8294,45.9839,45.8294,45.964,18011.19124188,0
+SMMU.US,D,20130805,000000,45.964,45.964,45.8194,45.964,14891.323983891,0
+SMMU.US,D,20130806,000000,45.8872,45.966,45.8414,45.958,9874.0639736943,0
+SMMU.US,D,20130807,000000,45.8752,45.956,45.8194,45.938,13148.370176631,0
+SMMU.US,D,20130808,000000,45.9839,45.9839,45.8484,45.964,1795.1020224368,0
+SMMU.US,D,20130809,000000,45.938,45.9839,45.8484,45.946,5276.9982357891,0
+SMMU.US,D,20130812,000000,45.8752,45.9919,45.8573,45.8573,2525.1770349139,0
+SMMU.US,D,20130813,000000,45.8194,45.9301,45.8194,45.9301,11324.18549573,0
+SMMU.US,D,20130814,000000,45.7665,45.9839,45.7665,45.9301,17018.369452934,0
+SMMU.US,D,20130815,000000,45.9042,45.9301,45.8394,45.9042,27593.425780642,0
+SMMU.US,D,20130816,000000,45.8484,45.974,45.8024,45.946,31669.009366778,0
+SMMU.US,D,20130819,000000,45.9042,45.956,45.8024,45.8024,9745.6991363357,0
+SMMU.US,D,20130820,000000,45.94,45.976,45.8414,45.9321,53509.083022995,0
+SMMU.US,D,20130821,000000,45.8294,45.956,45.7935,45.8852,14467.118310432,0
+SMMU.US,D,20130822,000000,45.8044,45.8692,45.7596,45.8114,12515.571642464,0
+SMMU.US,D,20130823,000000,45.7496,45.9221,45.7496,45.8872,39722.900060738,0
+SMMU.US,D,20130826,000000,45.8692,45.976,45.7865,45.94,17000.318147681,0
+SMMU.US,D,20130827,000000,45.7685,45.948,45.7685,45.9321,9267.3395471165,0
+SMMU.US,D,20130828,000000,45.8494,45.9122,45.7765,45.8692,11358.282405653,0
+SMMU.US,D,20130829,000000,45.7327,45.8962,45.7327,45.7955,5444.4742345304,0
+SMMU.US,D,20130830,000000,45.8244,45.942,45.7516,45.7984,21791.936842208,0
+SMMU.US,D,20130903,000000,45.7765,45.8592,45.7685,45.8114,1003.853142156,0
+SMMU.US,D,20130904,000000,45.7765,45.9321,45.7765,45.8962,7957.6170659419,0
+SMMU.US,D,20130905,000000,45.8214,45.9052,45.7685,45.8592,3490.9218659791,0
+SMMU.US,D,20130906,000000,45.7685,45.9122,45.7685,45.9122,6918.6641635707,0
+SMMU.US,D,20130909,000000,45.958,45.958,45.8414,45.8414,6061.2271640268,0
+SMMU.US,D,20130910,000000,45.7765,45.9122,45.7596,45.8494,18145.57318099,0
+SMMU.US,D,20130911,000000,45.7685,45.9321,45.7685,45.8692,6409.2162153037,0
+SMMU.US,D,20130912,000000,45.7496,45.8962,45.7496,45.8494,13921.567751658,0
+SMMU.US,D,20130913,000000,45.8872,45.8872,45.8114,45.8214,1311.7281817583,0
+SMMU.US,D,20130916,000000,45.948,45.948,45.8592,45.8692,17711.339004613,0
+SMMU.US,D,20130917,000000,45.966,45.966,45.7596,45.8414,12796.369724186,0
+SMMU.US,D,20130918,000000,45.8114,45.9859,45.8114,45.8962,10427.637334803,0
+SMMU.US,D,20130919,000000,45.8114,45.9859,45.8114,45.94,7654.756277799,0
+SMMU.US,D,20130920,000000,45.8962,45.958,45.7765,45.8592,15850.048862913,0
+SMMU.US,D,20130923,000000,45.94,45.958,45.8872,45.9122,3162.9898205395,0
+SMMU.US,D,20130924,000000,45.958,45.9859,45.8494,45.94,10526.919513698,0
+SMMU.US,D,20130925,000000,45.958,46.0129,45.958,46.0039,4425.5783379964,0
+SMMU.US,D,20130926,000000,45.966,45.9949,45.966,45.976,7583.5539070766,0
+SMMU.US,D,20130927,000000,46.0129,46.0129,45.966,46.0039,7455.189069718,0
+SMMU.US,D,20130930,000000,45.8523,46.0059,45.8144,45.8434,7677.8218345118,0
+SMMU.US,D,20131001,000000,45.9889,45.9889,45.8434,45.9889,5267.9725831623,0
+SMMU.US,D,20131002,000000,45.9889,45.9889,45.8434,45.942,11155.706646697,0
+SMMU.US,D,20131003,000000,45.9889,45.9889,45.8892,45.9889,2755.8326020426,0
+SMMU.US,D,20131004,000000,45.9152,45.9889,45.9082,45.959,4793.6243951106,0
+SMMU.US,D,20131007,000000,45.9082,45.9889,45.9082,45.9152,3107.833054487,0
+SMMU.US,D,20131008,000000,45.9152,45.9889,45.9152,45.9152,3150.9556170371,0
+SMMU.US,D,20131009,000000,45.9152,45.9889,45.9152,45.959,3856.9622225095,0
+SMMU.US,D,20131010,000000,45.9082,45.969,45.9082,45.959,3545.0757817397,0
+SMMU.US,D,20131011,000000,45.9251,45.9251,45.8622,45.8802,6633.8546806813,0
+SMMU.US,D,20131014,000000,45.969,45.969,45.8802,45.942,2465.006017402,0
+SMMU.US,D,20131015,000000,45.9889,45.9889,45.9251,45.9251,4446.6381941256,0
+SMMU.US,D,20131016,000000,45.969,45.969,45.8802,45.942,4816.6899518234,0
+SMMU.US,D,20131017,000000,46.1465,46.1465,45.9152,46.0059,10206.007420301,0
+SMMU.US,D,20131018,000000,45.9152,46.0258,45.9152,45.934,17551.885808206,0
+SMMU.US,D,20131021,000000,45.969,46.0159,45.9082,45.9152,4625.1455460774,0
+SMMU.US,D,20131022,000000,46.0537,46.0537,45.959,46.0358,7653.7534275071,0
+SMMU.US,D,20131023,000000,46.0887,46.0887,46.0358,46.0787,2577.3252500908,0
+SMMU.US,D,20131024,000000,46.0437,46.0887,46.0358,46.0887,6732.1340092839,0
+SMMU.US,D,20131025,000000,46.0437,46.0987,46.0358,46.0787,3513.9874226919,0
+SMMU.US,D,20131028,000000,46.0437,46.0607,46.0258,46.0607,7711.9187444352,0
+SMMU.US,D,20131029,000000,45.979,46.1714,45.942,46.1085,8573.3671451465,0
+SMMU.US,D,20131030,000000,46.0987,46.0987,46.0159,46.0607,5798.4803875584,0
+SMMU.US,D,20131031,000000,46.0627,46.1305,45.971,46.0178,40712.713298808,0
+SMMU.US,D,20131101,000000,46.1115,46.1495,46.0079,46.0547,4971.1288967705,0
+SMMU.US,D,20131104,000000,46.1305,46.2113,46.0278,46.0717,7432.1235130051,0
+SMMU.US,D,20131105,000000,45.9809,46.1744,45.9809,46.0457,4780.5873413163,0
+SMMU.US,D,20131106,000000,45.943,46.1016,45.935,46.0178,5310.0922954206,0
+SMMU.US,D,20131107,000000,46.1664,46.2013,46.0079,46.1495,9482.9523598673,0
+SMMU.US,D,20131108,000000,46.0079,46.1664,45.961,46.1115,4501.7949601781,0
+SMMU.US,D,20131111,000000,46.2382,46.2382,45.961,46.0547,7367.9410943258,0
+SMMU.US,D,20131112,000000,46.8296,46.8296,45.9172,46.1395,3765.7028459498,0
+SMMU.US,D,20131113,000000,45.9909,46.2302,45.9909,46.1744,6440.3045743515,0
+SMMU.US,D,20131114,000000,46.2113,46.2113,46.0817,46.0917,6655.9173871023,0
+SMMU.US,D,20131115,000000,46.0627,46.1395,46.0627,46.0717,4246.0681357528,0
+SMMU.US,D,20131118,000000,46.1585,46.1923,46.0627,46.1016,9885.0953269048,0
+SMMU.US,D,20131119,000000,46.1923,46.1923,46.0917,46.1305,3326.4544181133,0
+SMMU.US,D,20131120,000000,46.0917,46.1495,45.9909,46.0717,9161.0374161789,0
+SMMU.US,D,20131121,000000,45.9909,46.0817,45.9909,46.0547,4642.1940010391,0
+SMMU.US,D,20131122,000000,46.0547,46.1016,46.0547,46.1016,2938.3513551619,0
+SMMU.US,D,20131125,000000,46.0457,46.0917,46.0278,46.0917,2737.7812967891,0
+SMMU.US,D,20131126,000000,46.0917,46.1744,46.0627,46.1215,23309.249333798,0
+SMMU.US,D,20131127,000000,46.1495,46.1495,46.0817,46.0917,6630.8461298057,0
+SMMU.US,D,20131129,000000,45.9311,46.1435,45.9311,46.1055,5198.7759130237,0
+SMMU.US,D,20131202,000000,46.1155,46.1155,46.0119,46.0318,7853.3206355881,0
+SMMU.US,D,20131203,000000,46.1055,46.1155,46.0318,46.0957,2638.4991178945,0
+SMMU.US,D,20131204,000000,46.1055,46.1873,46.0577,46.1624,8103.0303582622,0
+SMMU.US,D,20131205,000000,46.1155,46.1873,46.0577,46.0577,6564.6580105426,0
+SMMU.US,D,20131206,000000,46.0398,46.1055,46.0398,46.0667,1072.0469620028,0
+SMMU.US,D,20131209,000000,46.0497,46.1255,46.0497,46.1155,4489.7607566757,0
+SMMU.US,D,20131210,000000,46.1255,46.2332,46.0857,46.1953,28197.141656344,0
+SMMU.US,D,20131211,000000,46.1953,46.1953,46.0667,46.0857,6312.9425872847,0
+SMMU.US,D,20131212,000000,46.1525,46.1525,45.8952,46.0757,7157.3425330343,0
+SMMU.US,D,20131213,000000,46.1055,46.1255,46.0757,46.1255,4723.4248746801,0
+SMMU.US,D,20131216,000000,46.0857,46.1624,46.0857,46.1055,5539.7450122575,0
+SMMU.US,D,20131217,000000,46.1525,46.1525,46.1155,46.1155,1075.0555128784,0
+SMMU.US,D,20131218,000000,46.0757,46.1435,46.0667,46.1055,14564.394788743,0
+SMMU.US,D,20131219,000000,46.1345,46.1345,46.0667,46.0667,3064.7104919368,0
+SMMU.US,D,20131220,000000,46.1624,46.1624,46.0757,46.0957,22410.695472288,0
+SMMU.US,D,20131223,000000,46.0757,46.1155,46.0667,46.0757,2799.9580148847,0
+SMMU.US,D,20131224,000000,46.0667,46.0857,46.0667,46.0667,901.56241238586,0
+SMMU.US,D,20131226,000000,46.0857,46.0857,46.0318,46.0497,9903.1466321583,0
+SMMU.US,D,20131227,000000,46.0358,46.1485,46.0358,46.1105,40385.784103661,0
+SMMU.US,D,20131230,000000,46.1205,46.2003,46.1006,46.1823,12108.414423968,0
+SMMU.US,D,20131231,000000,46.1385,46.1913,46.0547,46.0547,13145.361625755,0
+SMMU.US,D,20140102,000000,46.1105,46.1385,46.0807,46.1385,7054.0489529723,0
+SMMU.US,D,20140103,000000,46.1385,46.1385,46.1006,46.1006,3459.8335069313,0
+SMMU.US,D,20140106,000000,46.1105,46.2003,46.1105,46.1734,15637.444601037,0
+SMMU.US,D,20140107,000000,46.1913,46.1913,46.1385,46.1823,8688.6949287109,0
+SMMU.US,D,20140108,000000,46.1575,46.2203,46.1205,46.2203,3364.5627292042,0
+SMMU.US,D,20140109,000000,46.1385,46.2103,46.1006,46.1385,10898.976971979,0
+SMMU.US,D,20140110,000000,46.2103,46.2203,46.1295,46.1654,10699.409763898,0
+SMMU.US,D,20140113,000000,46.1295,46.2203,46.1295,46.1485,12748.232910177,0
+SMMU.US,D,20140114,000000,46.1385,46.2372,46.0707,46.2103,40003.69814246,0
+SMMU.US,D,20140115,000000,46.1913,46.2203,46.1485,46.1913,7966.6427185687,0
+SMMU.US,D,20140116,000000,46.1385,46.2203,46.1385,46.1913,11288.082885223,0
+SMMU.US,D,20140117,000000,46.2203,46.2203,46.2203,46.2203,925.6308193906,0
+SMMU.US,D,20140121,000000,46.2203,46.2203,46.1575,46.1654,4820.7013529909,0
+SMMU.US,D,20140122,000000,46.2103,46.2203,46.1575,46.1913,2374.7494911343,0
+SMMU.US,D,20140123,000000,46.1575,46.2372,46.1575,46.1734,23733.455007257,0
+SMMU.US,D,20140124,000000,46.1913,46.2203,46.1575,46.1823,8691.7034795865,0
+SMMU.US,D,20140127,000000,46.2103,46.2372,46.2103,46.2372,7256.6247119289,0
+SMMU.US,D,20140128,000000,46.1913,46.2203,46.1823,46.2103,5410.377324607,0
+SMMU.US,D,20140129,000000,46.2103,46.2103,46.1734,46.1823,4533.8861695178,0
+SMMU.US,D,20140130,000000,46.2103,46.2103,46.1734,46.1913,5158.6619013491,0
+SMMU.US,D,20140131,000000,46.2163,46.2422,46.1535,46.1963,23209.967154904,0
+SMMU.US,D,20140203,000000,46.2063,46.299,46.2063,46.2422,16889.001765284,0
+SMMU.US,D,20140204,000000,46.2252,46.2342,46.1784,46.1883,8240.4208482476,0
+SMMU.US,D,20140205,000000,46.2063,46.2252,46.1634,46.1704,25422.254898756,0
+SMMU.US,D,20140206,000000,46.2163,46.2252,46.1704,46.2252,3657.3950144285,0
+SMMU.US,D,20140207,000000,46.1883,46.2622,46.1883,46.2342,7205.4793470438,0
+SMMU.US,D,20140210,000000,46.1963,46.2342,46.1963,46.2063,3102.8188030276,0
+SMMU.US,D,20140211,000000,46.1963,46.2422,46.1963,46.2342,4877.8638196272,0
+SMMU.US,D,20140212,000000,46.2422,46.2522,46.1883,46.2422,9976.3547034644,0
+SMMU.US,D,20140213,000000,46.2342,46.2622,46.2063,46.2063,1842.2359861544,0
+SMMU.US,D,20140214,000000,46.2522,46.2622,46.1963,46.1963,17906.894811526,0
+SMMU.US,D,20140218,000000,46.2522,46.2622,46.2163,46.2163,4110.6833463511,0
+SMMU.US,D,20140219,000000,46.2252,46.2342,46.2163,46.2342,4650.216803374,0
+SMMU.US,D,20140220,000000,46.2163,46.2522,46.2163,46.2342,2769.8725061287,0
+SMMU.US,D,20140221,000000,46.2522,46.2522,46.2522,46.2522,980.78758544313,0
+SMMU.US,D,20140224,000000,46.2522,46.2622,46.2252,46.2252,2947.3770077887,0
+SMMU.US,D,20140225,000000,46.2422,46.2422,46.2342,46.2342,1771.0336154321,0
+SMMU.US,D,20140226,000000,46.2522,46.2522,46.2163,46.2522,4770.5588383977,0
+SMMU.US,D,20140227,000000,46.2622,46.2622,46.2422,46.2522,4578.0115823598,0
+SMMU.US,D,20140228,000000,46.2801,46.29,46.2522,46.29,4719.4134735126,0
+SMMU.US,D,20140303,000000,46.299,46.3738,46.299,46.3738,12191.650998192,0
+SMMU.US,D,20140304,000000,46.336,46.3548,46.2801,46.327,7732.9786005644,0
+SMMU.US,D,20140305,000000,46.327,46.3548,46.299,46.327,5176.7132066027,0
+SMMU.US,D,20140306,000000,46.2721,46.327,46.2721,46.2801,3648.3693618017,0
+SMMU.US,D,20140307,000000,46.2721,46.327,46.2721,46.29,5142.6162966793,0
+SMMU.US,D,20140310,000000,46.2622,46.318,46.2342,46.2622,7215.5078499625,0
+SMMU.US,D,20140311,000000,46.2422,46.29,46.1883,46.2622,9724.6392802065,0
+SMMU.US,D,20140312,000000,46.2721,46.318,46.2721,46.29,4127.7318013128,0
+SMMU.US,D,20140313,000000,46.336,46.336,46.2721,46.318,4547.9260736039,0
+SMMU.US,D,20140314,000000,46.318,46.318,46.2721,46.299,1976.6179252642,0
+SMMU.US,D,20140317,000000,46.2721,46.318,46.2721,46.318,2748.8126499996,0
+SMMU.US,D,20140318,000000,46.299,46.299,46.2163,46.2342,35813.789623052,0
+SMMU.US,D,20140319,000000,46.2522,46.29,46.1535,46.1535,19467.329865667,0
+SMMU.US,D,20140320,000000,46.1784,46.2163,46.1345,46.1345,30522.751483177,0
+SMMU.US,D,20140321,000000,46.1265,46.1883,46.1265,46.1345,2825.0292721813,0
+SMMU.US,D,20140324,000000,46.1165,46.1165,46.1165,46.1165,574.63321723815,0
+SMMU.US,D,20140325,000000,46.1445,46.1634,46.1165,46.1165,1867.307243451,0
+SMMU.US,D,20140326,000000,46.1704,46.1704,46.1704,46.1704,543.54485819036,0
+SMMU.US,D,20140327,000000,46.1704,46.2342,46.1345,46.1963,34770.825319513,0
+SMMU.US,D,20140328,000000,46.1535,46.2163,46.1345,46.1345,6804.3392302982,0
+SMMU.US,D,20140331,000000,46.2203,46.2203,46.1734,46.1913,5890.7426144099,0
+SMMU.US,D,20140401,000000,46.1913,46.2203,46.1575,46.1654,2596.3794056362,0
+SMMU.US,D,20140402,000000,46.2372,46.2372,46.0907,46.1295,29717.46269881,0
+SMMU.US,D,20140403,000000,46.1295,46.1913,46.0907,46.1205,14681.728272891,0
+SMMU.US,D,20140404,000000,46.1385,46.1913,46.1385,46.1654,23970.127676137,0
+SMMU.US,D,20140407,000000,46.1654,46.2003,46.1575,46.1575,8190.2783336544,0
+SMMU.US,D,20140408,000000,46.1385,46.2003,46.1385,46.1913,7361.9239925746,0
+SMMU.US,D,20140409,000000,46.1385,46.1913,46.1205,46.1913,10652.275800181,0
+SMMU.US,D,20140410,000000,46.2003,46.2003,46.1734,46.1734,2412.8578022251,0
+SMMU.US,D,20140411,000000,46.1913,46.2203,46.1575,46.1575,5539.7450122575,0
+SMMU.US,D,20140414,000000,46.1823,46.2292,46.1575,46.2003,1501.2668869206,0
+SMMU.US,D,20140415,000000,46.2372,46.2372,46.1823,46.1913,5978.993440094,0
+SMMU.US,D,20140416,000000,46.2292,46.2292,46.2292,46.2292,515.46505001817,0
+SMMU.US,D,20140417,000000,46.2372,46.2372,46.1575,46.2103,2511.1371308278,0
+SMMU.US,D,20140421,000000,46.1823,46.2372,46.1734,46.1734,1509.2896892555,0
+SMMU.US,D,20140422,000000,46.1913,46.2292,46.1823,46.2103,5728.2808671279,0
+SMMU.US,D,20140423,000000,46.2292,46.2462,46.2203,46.2462,6089.306972199,0
+SMMU.US,D,20140424,000000,46.2103,46.2203,46.1913,46.1913,8166.2099266497,0
+SMMU.US,D,20140425,000000,46.2292,46.2761,46.2103,46.2103,1473.1870787484,0
+SMMU.US,D,20140428,000000,46.2372,46.284,46.2003,46.2372,6374.1164550884,0
+SMMU.US,D,20140429,000000,46.1734,46.2292,46.1734,46.2292,6029.1359546872,0
+SMMU.US,D,20140430,000000,46.2153,46.298,46.2153,46.2332,5664.0984484486,0
+SMMU.US,D,20140501,000000,46.2053,46.2053,46.2053,46.2053,408.1600687887,0
+SMMU.US,D,20140502,000000,46.2412,46.2791,46.2332,46.2791,3069.7247433961,0
+SMMU.US,D,20140505,000000,46.2153,46.2711,46.2153,46.2153,7631.6907210861,0
+SMMU.US,D,20140506,000000,46.289,46.289,46.2332,46.2332,1151.27213506,0
+SMMU.US,D,20140507,000000,46.298,46.326,46.2412,46.298,11509.712799725,0
+SMMU.US,D,20140508,000000,46.2612,46.317,46.2612,46.2612,3053.6791387263,0
+SMMU.US,D,20140509,000000,46.2612,46.326,46.1525,46.2612,26189.435372032,0
+SMMU.US,D,20140512,000000,46.307,46.317,46.2612,46.317,7395.0180522061,0
+SMMU.US,D,20140513,000000,46.344,46.3538,46.298,46.3538,1809.1419265229,0
+SMMU.US,D,20140514,000000,46.335,46.3928,46.335,46.3538,7535.4170930671,0
+SMMU.US,D,20140515,000000,46.3828,46.3928,46.335,46.344,3441.7822016777,0
+SMMU.US,D,20140516,000000,46.298,46.3628,46.298,46.3628,5547.7678145924,0
+SMMU.US,D,20140519,000000,46.3928,46.3928,46.307,46.3538,6336.0081439976,0
+SMMU.US,D,20140520,000000,46.3728,46.4117,46.3538,46.3628,7319.8042803163,0
+SMMU.US,D,20140521,000000,46.3628,46.4117,46.307,46.307,7764.0669596121,0
+SMMU.US,D,20140522,000000,46.317,46.3728,46.307,46.317,2306.5556712875,0
+SMMU.US,D,20140523,000000,46.3728,46.3728,46.3728,46.3728,507.44224768325,0
+SMMU.US,D,20140527,000000,46.317,46.3728,46.317,46.344,4806.6614489048,0
+SMMU.US,D,20140528,000000,46.3928,46.4406,46.3928,46.4406,1559.4322038487,0
+SMMU.US,D,20140529,000000,46.4117,46.4117,46.344,46.344,26080.124690219,0
+SMMU.US,D,20140530,000000,46.3778,46.3778,46.322,46.3588,3446.796453137,0
+SMMU.US,D,20140602,000000,46.3878,46.3978,46.322,46.322,8523.2246305533,0
+SMMU.US,D,20140603,000000,46.3878,46.3878,46.3878,46.3878,2949.3827083724,0
+SMMU.US,D,20140604,000000,46.3678,46.3778,46.312,46.3588,7094.1629646469,0
+SMMU.US,D,20140605,000000,46.3778,46.3878,46.33,46.3588,4830.7298559095,0
+SMMU.US,D,20140606,000000,46.312,46.3778,46.312,46.322,8511.1904270509,0
+SMMU.US,D,20140609,000000,46.3778,46.3778,46.322,46.322,518.47360089376,0
+SMMU.US,D,20140610,000000,46.33,46.3488,46.2761,46.34,7802.175270703,0
+SMMU.US,D,20140611,000000,46.33,46.3588,46.294,46.3588,3033.622132889,0
+SMMU.US,D,20140612,000000,46.3878,46.3878,46.34,46.34,6357.0680001268,0
+SMMU.US,D,20140613,000000,46.2761,46.33,46.2761,46.294,7028.9776956757,0
+SMMU.US,D,20140616,000000,46.3778,46.3778,46.312,46.3678,3459.8335069313,0
+SMMU.US,D,20140617,000000,46.3488,46.4536,46.33,46.3588,10208.013120885,0
+SMMU.US,D,20140618,000000,46.3778,46.3778,46.3678,46.3678,1866.3043931592,0
+SMMU.US,D,20140619,000000,46.3778,46.3878,46.322,46.3778,3555.1042846584,0
+SMMU.US,D,20140620,000000,46.3588,46.3778,46.302,46.302,7692.8645888898,0
+SMMU.US,D,20140623,000000,46.3488,46.3878,46.322,46.3678,7669.7990321769,0
+SMMU.US,D,20140624,000000,46.3878,46.3978,46.322,46.3978,3110.8416053626,0
+SMMU.US,D,20140625,000000,46.4067,46.4257,46.34,46.4167,4722.4220243882,0
+SMMU.US,D,20140626,000000,46.3588,46.4167,46.3488,46.3778,6183.5748996343,0
+SMMU.US,D,20140627,000000,46.4067,46.4257,46.3588,46.4067,19886.521287666,0
+SMMU.US,D,20140630,000000,46.3748,46.5264,46.3648,46.3648,22656.393793795,0
+SMMU.US,D,20140701,000000,46.3948,46.4227,46.3459,46.3459,2455.9803647753,0
+SMMU.US,D,20140702,000000,46.328,46.3648,46.291,46.3,21640.506448136,0
+SMMU.US,D,20140703,000000,46.3,46.3948,46.3,46.309,11081.495725099,0
+SMMU.US,D,20140707,000000,46.3848,46.4048,46.3459,46.3459,6415.2333170549,0
+SMMU.US,D,20140708,000000,46.3648,46.4137,46.3648,46.3948,3354.5342262855,0
+SMMU.US,D,20140709,000000,46.3748,46.3948,46.3459,46.3558,6926.6869659056,0
+SMMU.US,D,20140710,000000,46.3558,46.4048,46.3558,46.3848,5168.6904042678,0
+SMMU.US,D,20140711,000000,46.3648,46.4416,46.3558,46.4137,24343.18798471,0
+SMMU.US,D,20140714,000000,46.3948,46.4137,46.3558,46.4137,6337.0109942895,0
+SMMU.US,D,20140715,000000,46.4227,46.4326,46.3748,46.4326,3512.9845724001,0
+SMMU.US,D,20140716,000000,46.4227,46.4326,46.4137,46.4137,11997.098041571,0
+SMMU.US,D,20140717,000000,46.4048,46.4795,46.4048,46.4795,6346.0366469163,0
+SMMU.US,D,20140718,000000,46.4137,46.4506,46.4137,46.4416,5384.3032170185,0
+SMMU.US,D,20140721,000000,46.4606,46.4606,46.3948,46.4048,4934.0234359715,0
+SMMU.US,D,20140722,000000,46.3748,46.4227,46.3748,46.4227,8522.2217802614,0
+SMMU.US,D,20140723,000000,46.4137,46.4705,46.3558,46.4606,14100.07510361,0
+SMMU.US,D,20140724,000000,46.3648,46.4227,46.3459,46.3648,7687.8503374305,0
+SMMU.US,D,20140725,000000,46.3948,46.4416,46.3848,46.3948,8080.9676518412,0
+SMMU.US,D,20140728,000000,46.4326,46.4416,46.3648,46.4326,9014.6212735667,0
+SMMU.US,D,20140729,000000,46.4227,46.4416,46.4137,46.4137,3324.4487175296,0
+SMMU.US,D,20140730,000000,46.3848,46.4326,46.337,46.337,13468.279419735,0
+SMMU.US,D,20140731,000000,46.327,46.3638,46.327,46.3449,8504.1704750079,0
+SMMU.US,D,20140801,000000,46.3638,46.4316,46.3548,46.3838,49323.185904754,0
+SMMU.US,D,20140804,000000,46.4038,46.4127,46.3838,46.4127,1363.8763969352,0
+SMMU.US,D,20140805,000000,46.336,46.3938,46.336,46.3548,13303.81197187,0
+SMMU.US,D,20140806,000000,46.3838,46.4416,46.3838,46.4416,1209.4374519881,0
+SMMU.US,D,20140807,000000,46.3938,46.4217,46.3738,46.4217,730.07501247709,0
+SMMU.US,D,20140808,000000,46.4127,46.4596,46.3738,46.3738,88717.151069761,0
+SMMU.US,D,20140811,000000,46.3738,46.4217,46.3548,46.4217,3261.2691491422,0
+SMMU.US,D,20140812,000000,46.3638,46.4217,46.3548,46.4217,1659.7172330351,0
+SMMU.US,D,20140813,000000,46.3738,46.4416,46.3738,46.4416,4123.7204001453,0
+SMMU.US,D,20140814,000000,46.3738,46.4496,46.3738,46.4496,4736.4619284743,0
+SMMU.US,D,20140815,000000,46.4496,46.4875,46.4217,46.4217,11695.24010372,0
+SMMU.US,D,20140818,000000,46.3938,46.4217,46.3838,46.4217,6412.2247661793,0
+SMMU.US,D,20140819,000000,46.3938,46.4038,46.3938,46.4038,668.90114467338,0
+SMMU.US,D,20140820,000000,46.3938,46.4496,46.3938,46.4416,1380.9248518969,0
+SMMU.US,D,20140821,000000,46.4416,46.4416,46.4038,46.4217,4622.1369952018,0
+SMMU.US,D,20140822,000000,46.4127,46.4127,46.3938,46.3938,3808.8254085,0
+SMMU.US,D,20140825,000000,46.4038,46.4316,46.3938,46.4038,5579.8590239321,0
+SMMU.US,D,20140826,000000,46.4127,46.4795,46.4038,46.4217,5642.0357420276,0
+SMMU.US,D,20140827,000000,46.4217,46.4795,46.4217,46.4795,1288.6626250454,0
+SMMU.US,D,20140828,000000,46.4795,46.4795,46.4316,46.4695,498.41659505648,0
+SMMU.US,D,20140829,000000,46.4496,46.4965,46.4316,46.4316,16978.25544126,0
+SMMU.US,D,20140902,000000,46.4496,46.4695,46.3938,46.4416,39871.321903934,0
+SMMU.US,D,20140903,000000,46.3938,46.4316,46.3838,46.4316,5974.9820389265,0
+SMMU.US,D,20140904,000000,46.4038,46.4596,46.4038,46.4127,6654.9145368104,0
+SMMU.US,D,20140905,000000,46.4316,46.4695,46.4316,46.4695,5352.2120076789,0
+SMMU.US,D,20140908,000000,46.5065,46.5065,46.4795,46.4795,8117.0702623483,0
+SMMU.US,D,20140909,000000,46.4127,46.4596,46.4127,46.4596,6676.9772432314,0
+SMMU.US,D,20140910,000000,46.3938,46.4416,46.3938,46.4416,2553.2568430861,0
+SMMU.US,D,20140911,000000,46.4038,46.4127,46.4038,46.4127,7320.8071306082,0
+SMMU.US,D,20140912,000000,46.4127,46.4127,46.4038,46.4038,15974.402299104,0
+SMMU.US,D,20140915,000000,46.4596,46.4875,46.4127,46.4416,2135.0682713787,0
+SMMU.US,D,20140916,000000,46.4416,46.4695,46.336,46.4038,8112.056010889,0
+SMMU.US,D,20140917,000000,46.4038,46.4596,46.4038,46.4038,3805.8168576244,0
+SMMU.US,D,20140918,000000,46.3938,46.4496,46.3938,46.4496,4135.7546036477,0
+SMMU.US,D,20140919,000000,46.4596,46.4596,46.4127,46.4217,1809.1419265229,0
+SMMU.US,D,20140922,000000,46.4316,46.5164,46.4316,46.5164,8168.2156272334,0
+SMMU.US,D,20140923,000000,46.4695,46.4875,46.4217,46.4496,4975.140297938,0
+SMMU.US,D,20140924,000000,46.4316,46.4795,46.4217,46.4316,4935.0262862634,0
+SMMU.US,D,20140925,000000,46.4496,46.5065,46.4496,46.4875,2810.9893680952,0
+SMMU.US,D,20140926,000000,46.4496,46.4496,46.4038,46.4217,6359.0737007105,0
+SMMU.US,D,20140929,000000,46.4127,46.4795,46.4127,46.4496,6615.8033754277,0
+SMMU.US,D,20140930,000000,46.3978,46.4167,46.3978,46.4167,1243.5343619115,0
+SMMU.US,D,20141001,000000,46.4636,46.5573,46.4636,46.5105,2906.2601458223,0
+SMMU.US,D,20141002,000000,46.4536,46.4536,46.4436,46.4436,576.63891782188,0
+SMMU.US,D,20141003,000000,46.4167,46.4636,46.4167,46.4257,1464.1614261216,0
+SMMU.US,D,20141006,000000,46.4436,46.5952,46.4257,46.5863,12234.773560742,0
+SMMU.US,D,20141007,000000,46.4636,46.5393,46.4536,46.5204,13621.715514391,0
+SMMU.US,D,20141008,000000,46.4636,46.4815,46.4536,46.4815,2000.686332269,0
+SMMU.US,D,20141009,000000,46.4735,46.5673,46.4735,46.5005,14706.799530188,0
+SMMU.US,D,20141010,000000,46.4815,46.5204,46.4636,46.4735,9630.3713527713,0
+SMMU.US,D,20141013,000000,46.4915,46.6191,46.4915,46.6101,11844.664797207,0
+SMMU.US,D,20141014,000000,46.6041,46.664,46.5293,46.5483,8368.7856856062,0
+SMMU.US,D,20141015,000000,46.6191,46.7746,46.5673,46.5673,3770.7170974092,0
+SMMU.US,D,20141016,000000,46.5105,46.5293,46.4915,46.5293,1911.432656293,0
+SMMU.US,D,20141017,000000,46.4636,46.5204,46.4636,46.5105,2770.8753564206,0
+SMMU.US,D,20141020,000000,46.5293,46.5393,46.4915,46.4915,5316.1093971718,0
+SMMU.US,D,20141021,000000,46.5105,46.5393,46.5105,46.5393,810.30303582622,0
+SMMU.US,D,20141022,000000,46.655,46.664,46.4815,46.5204,1561.4379044325,0
+SMMU.US,D,20141023,000000,46.4436,46.5673,46.4436,46.5204,5444.4742345304,0
+SMMU.US,D,20141024,000000,46.6041,46.6041,46.4915,46.5573,27002.746958734,0
+SMMU.US,D,20141027,000000,46.4735,46.5863,46.4735,46.5573,3366.5684297879,0
+SMMU.US,D,20141028,000000,46.4636,46.4915,46.4636,46.4915,2947.3770077887,0
+SMMU.US,D,20141029,000000,46.4815,46.5204,46.4536,46.4536,2635.4905670189,0
+SMMU.US,D,20141030,000000,46.4815,46.5573,46.4735,46.5573,12788.346921851,0
+SMMU.US,D,20141031,000000,46.5224,46.5224,46.4466,46.4665,56787.400627099,0
+SMMU.US,D,20141103,000000,46.5323,46.5323,46.4187,46.4765,14715.825182814,0
+SMMU.US,D,20141104,000000,46.5323,46.5323,46.4765,46.4765,2673.5988781098,0
+SMMU.US,D,20141105,000000,46.4765,46.4765,46.4665,46.4665,3030.6135820134,0
+SMMU.US,D,20141106,000000,46.4566,46.4665,46.4386,46.4665,1490.2355337101,0
+SMMU.US,D,20141107,000000,46.4845,46.5323,46.4665,46.5323,44374.119714404,0
+SMMU.US,D,20141110,000000,46.4665,46.4665,46.4566,46.4566,11721.314211308,0
+SMMU.US,D,20141111,000000,46.4665,46.5323,46.4665,46.5323,3732.6087863183,0
+SMMU.US,D,20141112,000000,46.5035,46.5603,46.4935,46.5603,5980.9991406777,0
+SMMU.US,D,20141113,000000,46.4665,46.5423,46.4665,46.5423,737.09496452014,0
+SMMU.US,D,20141114,000000,46.5423,46.5423,46.4845,46.4845,30799.538163731,0
+SMMU.US,D,20141118,000000,46.4845,46.5423,46.4845,46.5423,5197.7730627318,0
+SMMU.US,D,20141119,000000,46.4765,46.4765,46.4765,46.4765,688.95815051066,0
+SMMU.US,D,20141120,000000,46.5035,46.5323,46.5035,46.5323,542.5420078985,0
+SMMU.US,D,20141121,000000,46.5323,46.5423,46.5323,46.5423,5359.2319597219,0
+SMMU.US,D,20141124,000000,46.5423,46.5503,46.4935,46.5135,2009.7119848957,0
+SMMU.US,D,20141125,000000,46.5703,46.5703,46.5703,46.5703,194.55295662164,0
+SMMU.US,D,20141126,000000,46.4935,46.5803,46.4935,46.5803,7139.2912277808,0
+SMMU.US,D,20141128,000000,46.4985,46.5932,46.4985,46.4985,2555.2625436698,0
+SMMU.US,D,20141201,000000,46.5473,46.6021,46.5085,46.5853,4235.0367825422,0
+SMMU.US,D,20141202,000000,46.4715,46.4715,46.4715,46.4715,268.76387821959,0
+SMMU.US,D,20141203,000000,46.5753,46.5753,46.5753,46.5753,583.65886986493,0
+SMMU.US,D,20141204,000000,46.5184,46.5753,46.5184,46.5753,4086.6149393464,0
+SMMU.US,D,20141205,000000,46.5753,46.5853,46.5753,46.5853,4901.9322266319,0
+SMMU.US,D,20141208,000000,46.4805,46.5932,46.4805,46.5932,6041.1701581896,0
+SMMU.US,D,20141209,000000,46.5853,46.5932,46.5184,46.5184,1945.5295662164,0
+SMMU.US,D,20141210,000000,46.5553,46.5553,46.5553,46.5553,311.88644076975,0
+SMMU.US,D,20141211,000000,46.5273,46.5473,46.4516,46.5473,8344.7172786015,0
+SMMU.US,D,20141212,000000,46.5273,46.5753,46.5085,46.5753,25197.616433378,0
+SMMU.US,D,20141215,000000,46.4895,46.5653,46.4715,46.5653,7586.5624579522,0
+SMMU.US,D,20141216,000000,46.5085,46.5373,46.4895,46.5085,6761.216667748,0
+SMMU.US,D,20141217,000000,46.5085,46.5085,46.4057,46.4057,1332.7880378874,0
+SMMU.US,D,20141218,000000,46.4336,46.4895,46.4057,46.4895,1925.4725603791,0
+SMMU.US,D,20141219,000000,46.5085,46.5085,46.3958,46.3958,28161.039045837,0
+SMMU.US,D,20141222,000000,46.4895,46.4895,46.4057,46.4057,1913.4383568768,0
+SMMU.US,D,20141223,000000,46.3958,46.4715,46.3858,46.4516,11280.060082888,0
+SMMU.US,D,20141224,000000,46.4616,46.4715,46.3758,46.3758,5305.0780439613,0
+SMMU.US,D,20141226,000000,46.3568,46.3658,46.2642,46.301,43203.793423799,0
+SMMU.US,D,20141229,000000,46.3528,46.3618,46.343,46.3618,22843.926798373,0
+SMMU.US,D,20141230,000000,46.3528,46.4197,46.343,46.3618,8630.5296117828,0
+SMMU.US,D,20141231,000000,46.334,46.4476,46.316,46.316,2707.6957880332,0
+SMMU.US,D,20150102,000000,46.2043,46.4297,46.2043,46.3718,70401.093339154,0
+SMMU.US,D,20150105,000000,46.3618,46.4476,46.3618,46.4476,8914.3362443803,0
+SMMU.US,D,20150106,000000,46.5145,46.5613,46.4855,46.5234,2379.7637425936,0
+SMMU.US,D,20150107,000000,46.3818,46.5145,46.3818,46.5145,4585.0315344028,0
+SMMU.US,D,20150108,000000,46.3618,46.4675,46.3528,46.3528,2354.692485297,0
+SMMU.US,D,20150109,000000,46.4476,46.5234,46.3918,46.5234,5048.3483692441,0
+SMMU.US,D,20150112,000000,46.4855,46.5513,46.4297,46.4675,2544.2311904593,0
+SMMU.US,D,20150113,000000,46.5433,46.5433,46.4018,46.5433,528.5021038124,0
+SMMU.US,D,20150114,000000,46.5813,46.5991,46.5145,46.5902,13521.430485204,0
+SMMU.US,D,20150115,000000,46.4855,46.6141,46.4855,46.6051,31912.701987701,0
+SMMU.US,D,20150116,000000,46.5145,46.5902,46.4855,46.5713,14762.959146532,0
+SMMU.US,D,20150120,000000,46.5991,46.6141,46.5433,46.5433,5107.516536464,0
+SMMU.US,D,20150121,000000,46.5433,46.5902,46.5333,46.5613,2947.3770077887,0
+SMMU.US,D,20150122,000000,46.5813,46.5813,46.5333,46.5813,2693.6558839471,0
+SMMU.US,D,20150123,000000,46.5234,46.5902,46.5234,46.5813,26156.3413124,0
+SMMU.US,D,20150126,000000,46.5333,46.6141,46.5145,46.5433,4006.3869159972,0
+SMMU.US,D,20150127,000000,46.5713,46.6141,46.5513,46.6051,4235.0367825422,0
+SMMU.US,D,20150128,000000,46.6231,46.6231,46.6141,46.6141,1421.0388635715,0
+SMMU.US,D,20150129,000000,46.658,46.658,46.5813,46.5813,3145.9413655778,0
+SMMU.US,D,20150130,000000,46.5942,46.7098,46.5942,46.6101,8365.7771347306,0
+SMMU.US,D,20150202,000000,46.673,46.673,46.6101,46.6181,2775.8896078799,0
+SMMU.US,D,20150203,000000,46.6031,46.6031,46.5563,46.5863,6747.1767636619,0
+SMMU.US,D,20150204,000000,46.6101,46.663,46.5473,46.5763,6006.0703979743,0
+SMMU.US,D,20150205,000000,46.655,46.6919,46.5763,46.5763,8654.5980187875,0
+SMMU.US,D,20150206,000000,46.5863,46.6181,46.5095,46.5473,59000.691221243,0
+SMMU.US,D,20150209,000000,46.5942,46.655,46.5863,46.6031,3012.5622767599,0
+SMMU.US,D,20150210,000000,46.6101,46.6101,46.5473,46.5473,1504.2754377962,0
+SMMU.US,D,20150211,000000,46.5942,46.6031,46.5763,46.5763,1446.1101208681,0
+SMMU.US,D,20150212,000000,46.6031,46.6101,46.5473,46.5563,1515.3067910067,0
+SMMU.US,D,20150213,000000,46.5194,46.5563,46.5095,46.5383,16718.517215667,0
+SMMU.US,D,20150217,000000,46.5383,46.6101,46.5283,46.5283,1908.4241054175,0
+SMMU.US,D,20150218,000000,46.6101,46.6101,46.5383,46.5473,2475.0345203207,0
+SMMU.US,D,20150219,000000,46.5194,46.5763,46.5095,46.5473,32566.560377996,0
+SMMU.US,D,20150220,000000,46.5383,46.5663,46.5194,46.5563,6462.3672807725,0
+SMMU.US,D,20150223,000000,46.5763,46.5942,46.5763,46.5763,3840.9166178396,0
+SMMU.US,D,20150224,000000,46.5763,46.6461,46.5763,46.6461,3053.6791387263,0
+SMMU.US,D,20150225,000000,46.5763,46.5863,46.5763,46.5863,1218.4631046149,0
+SMMU.US,D,20150226,000000,46.5663,46.5663,46.4725,46.5663,11045.393114592,0
+SMMU.US,D,20150227,000000,46.4815,46.5383,46.4436,46.5383,3203.1038322141,0
+SMMU.US,D,20150302,000000,46.4436,46.4995,46.4436,46.4725,5951.9164822136,0
+SMMU.US,D,20150303,000000,46.4815,46.4995,46.3868,46.4905,7254.6190113452,0
+SMMU.US,D,20150304,000000,46.4157,46.4436,46.4057,46.4436,3466.8534589743,0
+SMMU.US,D,20150305,000000,46.4995,46.4995,46.3868,46.3868,1624.6174728199,0
+SMMU.US,D,20150306,000000,46.3968,46.3968,46.2652,46.311,13418.136905142,0
+SMMU.US,D,20150309,000000,46.339,46.3668,46.339,46.3578,4647.2082524984,0
+SMMU.US,D,20150310,000000,46.4157,46.4157,46.4157,46.4157,1825.1875311927,0
+SMMU.US,D,20150311,000000,46.3668,46.4157,46.3668,46.4157,1412.0132109447,0
+SMMU.US,D,20150312,000000,46.4436,46.4626,46.4436,46.4436,1079.0669140458,0
+SMMU.US,D,20150313,000000,46.4436,46.4436,46.4436,46.4436,100.28502918641,0
+SMMU.US,D,20150316,000000,46.4905,46.4905,46.4157,46.4346,3466.8534589743,0
+SMMU.US,D,20150317,000000,46.4905,46.4905,46.3868,46.4247,3361.5541783286,0
+SMMU.US,D,20150318,000000,46.4526,46.5383,46.4057,46.5383,6278.8456773614,0
+SMMU.US,D,20150319,000000,46.5283,46.5473,46.4905,46.5473,4227.0139802073,0
+SMMU.US,D,20150320,000000,46.5763,46.5763,46.5095,46.5473,7254.6190113452,0
+SMMU.US,D,20150323,000000,46.5095,46.5663,46.4626,46.5563,5951.9164822136,0
+SMMU.US,D,20150324,000000,46.5663,46.5763,46.4995,46.5473,4989.1802020241,0
+SMMU.US,D,20150325,000000,46.5283,46.5473,46.4725,46.4995,23381.454554812,0
+SMMU.US,D,20150326,000000,46.5283,46.5663,46.4995,46.5283,8877.2307835813,0
+SMMU.US,D,20150327,000000,46.5283,46.5283,46.5283,46.5283,200.57005837283,0
+SMMU.US,D,20150330,000000,46.5863,46.5942,46.5383,46.5383,1825.1875311927,0
+SMMU.US,D,20150331,000000,46.5523,46.6061,46.5154,46.5343,14256.519749141,0
+SMMU.US,D,20150401,000000,46.5154,46.5823,46.5154,46.5443,2280.481563699,0
+SMMU.US,D,20150402,000000,46.5055,46.5523,46.4865,46.4865,3130.8986111998,0
+SMMU.US,D,20150406,000000,46.5343,46.5912,46.4955,46.5055,4986.1716511485,0
+SMMU.US,D,20150407,000000,46.4955,46.5443,46.4685,46.5443,924.62796909873,0
+SMMU.US,D,20150408,000000,46.5823,46.5912,46.5154,46.5623,16112.795639381,0
+SMMU.US,D,20150409,000000,46.5623,46.5623,46.4685,46.5523,29007.44469217,0
+SMMU.US,D,20150410,000000,46.5343,46.5723,46.5244,46.5443,3576.1641407875,0
+SMMU.US,D,20150413,000000,46.5244,46.5823,46.4785,46.5343,18496.570783142,0
+SMMU.US,D,20150414,000000,46.5523,46.5523,46.5343,46.5443,2055.8430983215,0
+SMMU.US,D,20150415,000000,46.5343,46.5912,46.4685,46.5912,994.82748952922,0
+SMMU.US,D,20150416,000000,46.5523,46.5623,46.4685,46.5055,10392.537574588,0
+SMMU.US,D,20150417,000000,46.5723,46.5723,46.5055,46.5623,2604.4022079712,0
+SMMU.US,D,20150420,000000,46.6001,46.6001,46.5154,46.5823,13114.273266707,0
+SMMU.US,D,20150421,000000,46.5244,46.5723,46.5055,46.5723,2971.4454147934,0
+SMMU.US,D,20150422,000000,46.5055,46.5343,46.5055,46.5343,1653.700131284,0
+SMMU.US,D,20150423,000000,46.5623,46.5623,46.5523,46.5523,1192.3889970265,0
+SMMU.US,D,20150424,000000,46.6151,46.6151,46.5343,46.5343,2729.7584944542,0
+SMMU.US,D,20150427,000000,46.5523,46.5623,46.5523,46.5623,2162.1452292591,0
+SMMU.US,D,20150428,000000,46.5523,46.5723,46.5443,46.5523,5585.8761256832,0
+SMMU.US,D,20150429,000000,46.5244,46.5244,46.5055,46.5055,1946.5324165083,0
+SMMU.US,D,20150430,000000,46.5025,46.5065,46.3998,46.4835,38398.134825186,0
+SMMU.US,D,20150501,000000,46.4456,46.4755,46.4456,46.4755,427.21422433412,0
+SMMU.US,D,20150504,000000,46.4755,46.5224,46.4187,46.4925,17621.082478345,0
+SMMU.US,D,20150505,000000,46.4376,46.4755,46.4376,46.4755,1622.6117722362,0
+SMMU.US,D,20150506,000000,46.5125,46.5125,46.4456,46.4456,36092.58200419,0
+SMMU.US,D,20150507,000000,46.4556,46.4556,46.4556,46.4556,1463.1585758298,0
+SMMU.US,D,20150508,000000,46.5224,46.5224,46.4556,46.4556,1191.3861467346,0
+SMMU.US,D,20150511,000000,46.4456,46.4456,46.4087,46.4087,1077.0612134621,0
+SMMU.US,D,20150512,000000,46.4656,46.4656,46.3998,46.3998,772.19472473538,0
+SMMU.US,D,20150513,000000,46.4187,46.4755,46.3998,46.4087,8755.8858982658,0
+SMMU.US,D,20150514,000000,46.4755,46.4755,46.3798,46.4656,4641.1911507472,0
+SMMU.US,D,20150515,000000,46.4656,46.4656,46.4187,46.4556,5770.4005793862,0
+SMMU.US,D,20150518,000000,46.3798,46.4456,46.3798,46.4277,2512.1399811197,0
+SMMU.US,D,20150519,000000,46.3998,46.4456,46.324,46.332,5448.4856356979,0
+SMMU.US,D,20150520,000000,46.4456,46.4925,46.4456,46.4925,6885.5701039392,0
+SMMU.US,D,20150521,000000,46.4456,46.4456,46.4187,46.4376,3240.209293013,0
+SMMU.US,D,20150522,000000,46.4376,46.4376,46.4376,46.4376,100.28502918641,0
+SMMU.US,D,20150526,000000,46.4556,46.4656,46.3698,46.4376,7808.1923724542,0
+SMMU.US,D,20150527,000000,46.4087,46.4656,46.3998,46.4556,2384.7779940529,0
+SMMU.US,D,20150528,000000,46.4277,46.4556,46.3508,46.4376,2365.7238385075,0
+SMMU.US,D,20150529,000000,46.4975,46.4975,46.3768,46.3768,1215.4545537393,0
+SMMU.US,D,20150601,000000,46.4805,46.4805,46.4057,46.4057,22844.929648665,0
+SMMU.US,D,20150602,000000,46.3858,46.4336,46.338,46.3568,20066.03148991,0
+SMMU.US,D,20150603,000000,46.3958,46.4516,46.3568,46.3568,7341.8669867373,0
+SMMU.US,D,20150604,000000,46.3658,46.4426,46.3568,46.3858,4744.4847308092,0
+SMMU.US,D,20150605,000000,46.4057,46.5184,46.3568,46.3568,20948.53974675,0
+SMMU.US,D,20150608,000000,46.4147,46.4147,46.3568,46.3658,2382.7722934692,0
+SMMU.US,D,20150609,000000,46.3469,46.4237,46.3469,46.4237,1503.2725875043,0
+SMMU.US,D,20150610,000000,46.3469,46.4147,46.3469,46.3658,2374.7494911343,0
+SMMU.US,D,20150611,000000,46.3858,46.4057,46.3469,46.4057,4793.6243951106,0
+SMMU.US,D,20150612,000000,46.3858,46.4616,46.3858,46.4336,36081.55065098,0
+SMMU.US,D,20150615,000000,46.4805,46.4805,46.4057,46.4057,975.7733339838,0
+SMMU.US,D,20150616,000000,46.4147,46.4895,46.3958,46.4715,2160.1395286753,0
+SMMU.US,D,20150617,000000,46.3568,46.4616,46.338,46.4616,5617.9673350229,0
+SMMU.US,D,20150618,000000,46.4715,46.4985,46.4616,46.4985,21383.776773419,0
+SMMU.US,D,20150619,000000,46.5085,46.5273,46.4237,46.5273,5726.2751665442,0
+SMMU.US,D,20150622,000000,46.5184,46.5184,46.3758,46.4426,6804.3392302982,0
+SMMU.US,D,20150623,000000,46.4895,46.5184,46.4805,46.4895,3843.9251687152,0
+SMMU.US,D,20150624,000000,46.4985,46.5653,46.4715,46.5653,16308.351446295,0
+SMMU.US,D,20150625,000000,46.5273,46.5273,46.3958,46.5184,6590.7321181311,0
+SMMU.US,D,20150626,000000,46.4895,46.5373,46.4715,46.4805,4980.1545493973,0
+SMMU.US,D,20150629,000000,46.5473,46.5473,46.5184,46.5184,303.86363843483,0
+SMMU.US,D,20150630,000000,46.5184,46.5653,46.4336,46.4336,2813.9979189708,0
+SMMU.US,D,20150701,000000,46.5553,46.5553,46.4985,46.4985,8305.6061172188,0
+SMMU.US,D,20150702,000000,46.5853,46.5853,46.5273,46.5853,19317.905172179,0
+SMMU.US,D,20150706,000000,46.5853,46.6271,46.5553,46.6171,10797.689092501,0
+SMMU.US,D,20150707,000000,46.6271,46.662,46.5753,46.6021,22991.345791277,0
+SMMU.US,D,20150708,000000,46.6091,46.6351,46.6091,46.6271,6585.7178666718,0
+SMMU.US,D,20150709,000000,46.6021,46.6351,46.5853,46.5853,20932.49414208,0
+SMMU.US,D,20150710,000000,46.6171,46.6171,46.5853,46.5853,8305.6061172188,0
+SMMU.US,D,20150713,000000,46.6171,46.6451,46.6021,46.6451,4213.9769264131,0
+SMMU.US,D,20150714,000000,46.672,46.681,46.6351,46.6351,28144.993441167,0
+SMMU.US,D,20150715,000000,46.6351,46.7009,46.6171,46.6171,2718.7271412437,0
+SMMU.US,D,20150716,000000,46.6271,46.662,46.6021,46.662,3353.5313759937,0
+SMMU.US,D,20150717,000000,46.654,46.662,46.6021,46.6021,2803.9694160521,0
+SMMU.US,D,20150720,000000,46.672,46.681,46.6091,46.6271,9504.0122159964,0
+SMMU.US,D,20150721,000000,46.6171,46.681,46.6171,46.6351,5182.7303083539,0
+SMMU.US,D,20150722,000000,46.672,46.681,46.6171,46.6451,14685.739674058,0
+SMMU.US,D,20150723,000000,46.672,46.7088,46.6171,46.681,12307.981632049,0
+SMMU.US,D,20150724,000000,46.6351,46.6909,46.6171,46.6909,3457.8278063475,0
+SMMU.US,D,20150727,000000,46.6909,46.6909,46.6351,46.6351,1075.0555128784,0
+SMMU.US,D,20150728,000000,46.6451,46.681,46.5932,46.672,18242.849659301,0
+SMMU.US,D,20150729,000000,46.6091,46.662,46.6091,46.6091,2482.0544723637,0
+SMMU.US,D,20150730,000000,46.672,46.681,46.5753,46.6021,19531.512284346,0
+SMMU.US,D,20150731,000000,46.6261,46.6899,46.6261,46.6899,1188.377595859,0
+SMMU.US,D,20150803,000000,46.6899,46.6899,46.6261,46.6261,4491.7664572595,0
+SMMU.US,D,20150804,000000,46.6341,46.68,46.6341,46.671,867.46550246248,0
+SMMU.US,D,20150805,000000,46.6171,46.6441,46.6081,46.6081,1512.2982401311,0
+SMMU.US,D,20150806,000000,46.6171,46.68,46.6171,46.671,8135.1215676019,0
+SMMU.US,D,20150807,000000,46.671,46.68,46.671,46.68,5718.2523642093,0
+SMMU.US,D,20150810,000000,46.6261,46.661,46.5743,46.661,5379.2889655592,0
+SMMU.US,D,20150811,000000,46.661,46.7268,46.6261,46.671,27741.847623838,0
+SMMU.US,D,20150812,000000,46.6341,46.6899,46.6261,46.671,7445.1605667993,0
+SMMU.US,D,20150813,000000,46.671,46.671,46.5922,46.6081,5491.608198248,0
+SMMU.US,D,20150814,000000,46.671,46.68,46.6171,46.6171,2050.8288468622,0
+SMMU.US,D,20150817,000000,46.6999,46.6999,46.6261,46.6999,3122.8758088649,0
+SMMU.US,D,20150818,000000,46.68,46.68,46.6261,46.6261,3771.719947701,0
+SMMU.US,D,20150819,000000,46.6341,46.68,46.6261,46.654,9496.9922639534,0
+SMMU.US,D,20150820,000000,46.6441,46.6999,46.6261,46.6261,14985.591911326,0
+SMMU.US,D,20150821,000000,46.661,46.7079,46.6441,46.6899,1405.9961091935,0
+SMMU.US,D,20150824,000000,46.68,46.7358,46.6081,46.6999,13299.800570702,0
+SMMU.US,D,20150825,000000,46.8973,46.8973,46.6261,46.6261,18115.487672234,0
+SMMU.US,D,20150826,000000,46.6999,46.7079,46.6341,46.6441,4210.9683755375,0
+SMMU.US,D,20150827,000000,46.6341,46.6441,46.6261,46.6261,1942.5210153408,0
+SMMU.US,D,20150828,000000,46.6899,46.6899,46.6261,46.6261,427.21422433412,0
+SMMU.US,D,20150831,000000,46.649,46.7218,46.649,46.6849,7003.9064383791,0
+SMMU.US,D,20150901,000000,46.7218,46.7318,46.7218,46.7218,4526.8662174747,0
+SMMU.US,D,20150902,000000,46.6949,46.7039,46.6301,46.6301,4860.8153646655,0
+SMMU.US,D,20150903,000000,46.7118,46.7118,46.675,46.675,972.76478310821,0
+SMMU.US,D,20150904,000000,46.649,46.7218,46.649,46.6949,3453.8164051801,0
+SMMU.US,D,20150908,000000,46.7039,46.7039,46.6211,46.6211,16268.23743462,0
+SMMU.US,D,20150909,000000,46.6849,46.6949,46.6391,46.6391,1718.8854002551,0
+SMMU.US,D,20150910,000000,46.6949,46.7118,46.656,46.7118,6803.3363800063,0
+SMMU.US,D,20150911,000000,46.666,46.666,46.6301,46.6301,1404.9932589017,0
+SMMU.US,D,20150914,000000,46.6949,46.6949,46.649,46.6949,1618.6003710687,0
+SMMU.US,D,20150915,000000,46.6121,46.6121,46.5972,46.5972,543.54485819036,0
+SMMU.US,D,20150916,000000,46.6211,46.675,46.6121,46.675,1511.2953898393,0
+SMMU.US,D,20150917,000000,46.675,46.7318,46.675,46.7318,582.65601957306,0
+SMMU.US,D,20150918,000000,46.675,46.7218,46.675,46.6949,650.84983941982,0
+SMMU.US,D,20150921,000000,46.7118,46.7218,46.649,46.649,7649.7420263396,0
+SMMU.US,D,20150922,000000,46.7118,46.7118,46.6949,46.7039,7326.8242323594,0
+SMMU.US,D,20150923,000000,46.7598,46.7598,46.666,46.7218,10215.033072928,0
+SMMU.US,D,20150924,000000,46.7218,46.7318,46.666,46.7218,5028.2913634068,0
+SMMU.US,D,20150925,000000,46.7218,46.7318,46.7218,46.7218,4526.8662174747,0
+SMMU.US,D,20150928,000000,46.7598,46.7598,46.7039,46.7039,18931.807809811,0
+SMMU.US,D,20150929,000000,46.7118,46.7508,46.7118,46.7218,6248.7601686054,0
+SMMU.US,D,20150930,000000,46.7716,46.7716,46.7168,46.7168,650.84983941982,0
+SMMU.US,D,20151001,000000,46.7168,46.7816,46.7168,46.7816,1185.3690449834,0
+SMMU.US,D,20151002,000000,46.8086,46.8365,46.7816,46.8365,2270.4530607804,0
+SMMU.US,D,20151005,000000,46.7548,46.8266,46.7548,46.7638,4188.9056691165,0
+SMMU.US,D,20151006,000000,46.7716,46.8365,46.7716,46.8266,3767.7085465336,0
+SMMU.US,D,20151007,000000,46.8266,46.8266,46.7548,46.8086,1258.5771162895,0
+SMMU.US,D,20151008,000000,46.7638,46.7638,46.7548,46.7548,2270.4530607804,0
+SMMU.US,D,20151009,000000,46.7638,46.8176,46.7638,46.8176,650.84983941982,0
+SMMU.US,D,20151012,000000,46.8455,46.8455,46.8455,46.8455,534.51920556358,0
+SMMU.US,D,20151013,000000,46.8455,46.8524,46.8455,46.8455,4416.5526853697,0
+SMMU.US,D,20151014,000000,46.8455,46.8604,46.8455,46.8524,2476.0373706126,0
+SMMU.US,D,20151015,000000,46.7906,46.8266,46.7638,46.7638,2154.1224269242,0
+SMMU.US,D,20151016,000000,46.8176,46.8524,46.8176,46.8455,2901.2458943629,0
+SMMU.US,D,20151019,000000,46.8694,46.8694,46.8006,46.8604,3972.2900060738,0
+SMMU.US,D,20151020,000000,46.8365,46.8365,46.8365,46.8365,303.86363843483,0
+SMMU.US,D,20151021,000000,46.8694,46.8694,46.8086,46.8086,2154.1224269242,0
+SMMU.US,D,20151022,000000,46.8365,46.8604,46.8365,46.8604,650.84983941982,0
+SMMU.US,D,20151023,000000,46.8455,46.8455,46.8455,46.8455,650.84983941982,0
+SMMU.US,D,20151026,000000,46.8784,46.8784,46.8086,46.8086,3561.1213864095,0
+SMMU.US,D,20151027,000000,46.8176,46.8455,46.7458,46.8455,13789.191513132,0
+SMMU.US,D,20151028,000000,46.8176,46.8176,46.7638,46.7638,12166.579740896,0
+SMMU.US,D,20151029,000000,46.8604,46.8604,46.7816,46.7816,4730.4448267231,0
+SMMU.US,D,20151030,000000,46.8784,46.8784,46.8086,46.8086,543.54485819036,0
+SMMU.US,D,20151102,000000,46.8335,46.8335,46.7786,46.7786,6952.7610734941,0
+SMMU.US,D,20151103,000000,46.8146,46.8844,46.8146,46.8335,2699.6729856983,0
+SMMU.US,D,20151104,000000,46.8844,46.8844,46.7786,46.8066,6748.1796139538,0
+SMMU.US,D,20151105,000000,46.8574,46.8664,46.7976,46.8066,5476.56544387,0
+SMMU.US,D,20151106,000000,46.7687,46.7687,46.6869,46.6869,7638.7106731291,0
+SMMU.US,D,20151109,000000,46.8066,46.8066,46.7328,46.7328,1674.7599874131,0
+SMMU.US,D,20151110,000000,46.7876,46.7876,46.7428,46.7528,759.15767094115,0
+SMMU.US,D,20151111,000000,46.7238,46.7238,46.7238,46.7238,100.28502918641,0
+SMMU.US,D,20151112,000000,46.7786,46.7786,46.7786,46.7786,543.54485819036,0
+SMMU.US,D,20151113,000000,46.7428,46.7976,46.7428,46.7876,1509.2896892555,0
+SMMU.US,D,20151116,000000,46.7528,46.7528,46.7528,46.7528,100.28502918641,0
+SMMU.US,D,20151117,000000,46.7138,46.7687,46.7138,46.7687,1071.0441117109,0
+SMMU.US,D,20151118,000000,46.7876,46.8066,46.7328,46.7328,3343.502873075,0
+SMMU.US,D,20151119,000000,46.7428,46.7976,46.7428,46.7976,1399.9790074423,0
+SMMU.US,D,20151120,000000,46.7976,46.8066,46.7328,46.7428,4091.6291908057,0
+SMMU.US,D,20151123,000000,46.7528,46.7528,46.7428,46.7528,427.21422433412,0
+SMMU.US,D,20151124,000000,46.7976,46.7976,46.7976,46.7976,200.57005837283,0
+SMMU.US,D,20151125,000000,46.7528,46.7976,46.7528,46.7528,4963.1060944356,0
+SMMU.US,D,20151127,000000,46.7976,46.8146,46.7238,46.7238,4963.1060944356,0
+SMMU.US,D,20151130,000000,46.7976,46.7976,46.7976,46.7976,303.86363843483,0
+SMMU.US,D,20151201,000000,46.7138,46.7238,46.677,46.6869,2902.2487446548,0
+SMMU.US,D,20151202,000000,46.6869,46.7428,46.6869,46.7238,1476.195629624,0
+SMMU.US,D,20151203,000000,46.7238,46.7328,46.677,46.7238,2494.0886758661,0
+SMMU.US,D,20151204,000000,46.651,46.7428,46.6311,46.7428,5063.391123622,0
+SMMU.US,D,20151207,000000,46.6869,46.7528,46.651,46.651,2899.2401937792,0
+SMMU.US,D,20151208,000000,46.677,46.6869,46.658,46.6869,2893.223092028,0
+SMMU.US,D,20151209,000000,46.651,46.7687,46.651,46.6869,3660.4035653041,0
+SMMU.US,D,20151210,000000,46.6969,46.6969,46.6869,46.6869,2047.8202959866,0
+SMMU.US,D,20151211,000000,46.6869,46.7786,46.6869,46.7687,3764.699995658,0
+SMMU.US,D,20151214,000000,46.7328,46.7328,46.6869,46.6869,2014.726236355,0
+SMMU.US,D,20151215,000000,46.6869,46.7428,46.6141,46.6141,7211.496448795,0
+SMMU.US,D,20151216,000000,46.6141,46.668,46.6141,46.6311,4726.4334255557,0
+SMMU.US,D,20151217,000000,46.668,46.668,46.6311,46.6311,1184.3661946915,0
+SMMU.US,D,20151218,000000,46.7528,46.7608,46.7138,46.7528,8929.3789987583,0
+SMMU.US,D,20151221,000000,46.8335,46.8335,46.7528,46.7976,3559.1156858258,0
+SMMU.US,D,20151222,000000,46.8066,46.8146,46.6311,46.6411,3450.8078543045,0
+SMMU.US,D,20151223,000000,46.7786,46.7786,46.6411,46.6411,3869.9992763037,0
+SMMU.US,D,20151224,000000,46.7687,46.8126,46.7687,46.8126,549.56195994155,0
+SMMU.US,D,20151228,000000,46.8315,46.8315,46.7428,46.7488,3177.0297246256,0
+SMMU.US,D,20151229,000000,46.7746,46.8425,46.7418,46.8425,6350.0480480837,0
+SMMU.US,D,20151230,000000,46.8654,46.8654,46.7009,46.7418,11677.188798466,0
+SMMU.US,D,20151231,000000,46.7518,46.9073,46.7518,46.7518,4297.2135006378,0
+SMMU.US,D,20160104,000000,46.8056,46.9721,46.8056,46.8614,167063.82727135,0
+SMMU.US,D,20160105,000000,46.9322,46.9322,46.9233,46.9233,587.67027103238,0
+SMMU.US,D,20160106,000000,46.9402,46.9801,46.8325,46.9801,1516.3096412986,0
+SMMU.US,D,20160107,000000,46.8494,46.8494,46.8425,46.8425,1163.3063385624,0
+SMMU.US,D,20160108,000000,46.9293,46.9641,46.8724,46.8724,436.2398769609,0
+SMMU.US,D,20160111,000000,46.9442,46.9821,46.8425,46.8425,5924.8395243333,0
+SMMU.US,D,20160112,000000,46.9521,46.9821,46.8654,46.8654,17043.440710231,0
+SMMU.US,D,20160113,000000,46.9521,46.9521,46.8494,46.8494,873.48260421366,0
+SMMU.US,D,20160114,000000,46.9821,46.9921,46.8425,46.9921,6620.817626887,0
+SMMU.US,D,20160115,000000,46.9721,46.9821,46.8654,46.9273,13492.34782674,0
+SMMU.US,D,20160119,000000,46.9721,46.9921,46.8654,46.9821,5593.8989280182,0
+SMMU.US,D,20160120,000000,46.9811,46.9811,46.8494,46.9372,13662.832376357,0
+SMMU.US,D,20160121,000000,46.9073,46.9392,46.8564,46.9322,19774.202054977,0
+SMMU.US,D,20160122,000000,46.9133,46.9233,46.8744,46.9063,1043.9671538306,0
+SMMU.US,D,20160125,000000,46.9033,46.9521,46.8933,46.8933,2940.3570557456,0
+SMMU.US,D,20160126,000000,46.9273,46.9422,46.9233,46.9422,1960.5723205944,0
+SMMU.US,D,20160127,000000,46.9422,46.9422,46.8834,46.9133,6417.2390176386,0
+SMMU.US,D,20160128,000000,46.9521,46.9521,46.8834,46.9521,1745.9623581355,0
+SMMU.US,D,20160129,000000,46.9372,46.9821,46.9322,46.9422,4481.7379543408,0
+SMMU.US,D,20160201,000000,46.9791,47.0309,46.9432,47.0309,13381.031444343,0
+SMMU.US,D,20160202,000000,46.9931,47.0269,46.9931,47.0269,235.66981858807,0
+SMMU.US,D,20160203,000000,46.9921,47.0149,46.9821,46.9821,3700.5175769787,0
+SMMU.US,D,20160204,000000,47.0071,47.0189,46.9921,46.9931,2172.1737321777,0
+SMMU.US,D,20160205,000000,47.0309,47.1366,47.0289,47.0409,12027.183550327,0
+SMMU.US,D,20160208,000000,47.0858,47.1786,47.0778,47.0858,5905.7853687879,0
+SMMU.US,D,20160209,000000,47.1885,47.1885,47.1287,47.1786,1986.6464281829,0
+SMMU.US,D,20160210,000000,47.1027,47.1885,47.0689,47.0858,38961.736689214,0
+SMMU.US,D,20160211,000000,47.2414,47.2603,47.1486,47.1486,5637.0214905683,0
+SMMU.US,D,20160212,000000,47.0997,47.1885,47.0499,47.0499,10397.551826047,0
+SMMU.US,D,20160216,000000,47.1456,47.2064,47.0938,47.1037,7254.6190113452,0
+SMMU.US,D,20160217,000000,47.2902,47.2902,47.0778,47.2344,33753.935123563,0
+SMMU.US,D,20160218,000000,47.3102,47.3102,47.1586,47.2154,1636.6516763223,0
+SMMU.US,D,20160219,000000,47.1147,47.1287,47.1147,47.1287,272.77527938705,0
+SMMU.US,D,20160222,000000,47.1865,47.2573,47.1287,47.1287,2122.0312175845,0
+SMMU.US,D,20160223,000000,47.1147,47.2064,47.1117,47.2064,8035.8393887073,0
+SMMU.US,D,20160224,000000,47.1885,47.1974,47.1097,47.1786,13434.182509812,0
+SMMU.US,D,20160225,000000,47.1586,47.1786,47.0868,47.0938,2552.2539927942,0
+SMMU.US,D,20160226,000000,47.1067,47.1067,47.0499,47.0499,1800.1162738961,0
+SMMU.US,D,20160229,000000,47.0778,47.1885,47.0778,47.1885,2100.9713614554,0
+SMMU.US,D,20160301,000000,47.1506,47.1805,47.1307,47.1606,94286.981590774,0
+SMMU.US,D,20160302,000000,47.1456,47.1546,47.0329,47.0329,2867.1489844396,0
+SMMU.US,D,20160303,000000,47.1396,47.1406,47.0249,47.1406,1460.1500249542,0
+SMMU.US,D,20160304,000000,47.1207,47.1307,47.0041,47.0041,6446.3216761027,0
+SMMU.US,D,20160307,000000,46.9941,47.1506,46.9941,47.1217,6243.7459171461,0
+SMMU.US,D,20160308,000000,47.0419,47.1506,46.9541,47.0878,15554.208026813,0
+SMMU.US,D,20160309,000000,47.0239,47.1207,47.0041,47.0091,10575.056327707,0
+SMMU.US,D,20160310,000000,47.0689,47.0958,47.0689,47.0958,1158.2920871031,0
+SMMU.US,D,20160311,000000,47.0619,47.0958,46.9741,46.9741,12677.030539455,0
+SMMU.US,D,20160314,000000,47.0429,47.0699,46.9841,47.0699,29274.202869806,0
+SMMU.US,D,20160315,000000,47.0519,47.0519,46.9741,46.9741,4121.7146995616,0
+SMMU.US,D,20160316,000000,46.9442,47.0699,46.9442,47.0619,2151.1138760486,0
+SMMU.US,D,20160317,000000,47.0419,47.0519,46.9641,46.9641,6043.1758587733,0
+SMMU.US,D,20160318,000000,46.9801,46.9801,46.9641,46.9641,3016.5736779273,0
+SMMU.US,D,20160321,000000,46.9601,46.9741,46.9601,46.9741,1324.7652355525,0
+SMMU.US,D,20160322,000000,47.0699,47.0699,46.9841,47.0239,1096.1153690075,0
+SMMU.US,D,20160323,000000,47.0239,47.0329,46.9541,46.9641,7798.1638695355,0
+SMMU.US,D,20160324,000000,47.0409,47.0419,47.0409,47.0419,1043.9671538306,0
+SMMU.US,D,20160328,000000,46.9551,47.0519,46.9551,47.0519,17377.389857422,0
+SMMU.US,D,20160329,000000,47.0798,47.0958,46.9741,47.0041,11857.701851002,0
+SMMU.US,D,20160330,000000,47.0609,47.0609,46.9561,47.0139,6783.279374169,0
+SMMU.US,D,20160331,000000,47.0021,47.0798,46.9741,47.0798,2339.649730919,0
+SMMU.US,D,20160401,000000,47.0249,47.0249,47.013,47.013,548.55910964968,0
+SMMU.US,D,20160404,000000,47.0031,47.0399,46.9901,46.9901,3261.2691491422,0
+SMMU.US,D,20160405,000000,47.0041,47.0948,47.0041,47.0409,7355.9068908234,0
+SMMU.US,D,20160406,000000,47.0409,47.0868,47.0319,47.0319,6054.2072119838,0
+SMMU.US,D,20160407,000000,47.0409,47.1297,47.0329,47.1297,2588.3566033013,0
+SMMU.US,D,20160408,000000,47.0329,47.1127,47.0319,47.1127,4472.712301714,0
+SMMU.US,D,20160411,000000,47.0509,47.1297,47.0319,47.1297,3515.9931232757,0
+SMMU.US,D,20160412,000000,47.0409,47.1207,47.0409,47.0409,4476.7237028815,0
+SMMU.US,D,20160413,000000,47.0509,47.0768,47.0509,47.0768,4763.5388863546,0
+SMMU.US,D,20160414,000000,47.0319,47.1217,47.0319,47.1207,3867.99357572,0
+SMMU.US,D,20160415,000000,47.1157,47.1406,47.0689,47.1207,2355.6953355889,0
+SMMU.US,D,20160418,000000,47.0609,47.1287,47.0609,47.0738,4638.1825998716,0
+SMMU.US,D,20160419,000000,47.1496,47.1596,47.0868,47.1496,17210.916708972,0
+SMMU.US,D,20160420,000000,47.1496,47.1696,47.1067,47.1207,32184.474416796,0
+SMMU.US,D,20160421,000000,47.0868,47.1396,47.0509,47.0689,14028.872732887,0
+SMMU.US,D,20160422,000000,47.0908,47.1496,47.0609,47.0748,5513.670904669,0
+SMMU.US,D,20160425,000000,47.1017,47.1646,47.0689,47.1596,9777.7903456753,0
+SMMU.US,D,20160426,000000,47.1796,47.1796,47.1396,47.1396,1218.4631046149,0
+SMMU.US,D,20160427,000000,47.1796,47.1796,47.0868,47.1596,9290.4051038294,0
+SMMU.US,D,20160428,000000,47.1496,47.1776,47.0948,47.1596,3692.4947746437,0
+SMMU.US,D,20160429,000000,47.0868,47.1596,47.0868,47.1596,7590.5738591196,0
+SMMU.US,D,20160502,000000,47.1815,47.1815,47.0967,47.1516,4418.5583859534,0
+SMMU.US,D,20160503,000000,47.1516,47.1935,47.1366,47.1716,2521.1656337464,0
+SMMU.US,D,20160504,000000,47.3421,47.3421,47.0529,47.0529,2695.6615845308,0
+SMMU.US,D,20160505,000000,47.1317,47.2642,47.0888,47.0888,2660.5618243156,0
+SMMU.US,D,20160506,000000,47.1716,47.3321,47.1297,47.2184,15419.826087703,0
+SMMU.US,D,20160509,000000,47.1516,47.2544,47.1516,47.2544,7315.7928791489,0
+SMMU.US,D,20160510,000000,47.0429,47.37,47.0429,47.1317,11777.473827652,0
+SMMU.US,D,20160511,000000,47.2484,47.3062,47.0967,47.0967,52880.295889996,0
+SMMU.US,D,20160512,000000,47.37,47.37,47.0429,47.1366,8014.7795325782,0
+SMMU.US,D,20160513,000000,47.1925,47.1925,47.1147,47.1157,4939.0376874309,0
+SMMU.US,D,20160516,000000,47.1067,47.1147,47.1067,47.1147,1246.5429127871,0
+SMMU.US,D,20160517,000000,47.1067,47.2832,47.0339,47.2094,19822.338868987,0
+SMMU.US,D,20160518,000000,47.0269,47.1796,47.0269,47.0808,1493.2440845857,0
+SMMU.US,D,20160519,000000,47.1127,47.1905,47.0249,47.1147,10516.891010779,0
+SMMU.US,D,20160520,000000,47.0728,47.3132,47.0429,47.0429,2511.1371308278,0
+SMMU.US,D,20160523,000000,47.2762,47.2762,46.9651,47.1815,34004.647696529,0
+SMMU.US,D,20160524,000000,47.2184,47.2434,47.0051,47.1905,17962.051577579,0
+SMMU.US,D,20160525,000000,46.9551,47.3032,46.9551,47.1516,4612.1084922832,0
+SMMU.US,D,20160526,000000,47.013,47.1227,47.013,47.1227,2454.9775144834,0
+SMMU.US,D,20160527,000000,46.9452,47.0798,46.9452,46.9551,2741.7926979565,0
+SMMU.US,D,20160531,000000,47.0339,47.2444,47.0339,47.1317,1727.9110528819,0
+SMMU.US,D,20160601,000000,47.2642,47.2642,47.0249,47.0339,13483.322174113,0
+SMMU.US,D,20160602,000000,47.1905,47.1905,46.9851,47.1416,8260.4778540849,0
+SMMU.US,D,20160603,000000,47.1067,47.2094,47.0888,47.2094,2369.735239675,0
+SMMU.US,D,20160606,000000,47.0928,47.2094,47.0149,47.0529,38807.297744266,0
+SMMU.US,D,20160607,000000,47.0709,47.1616,47.0399,47.0888,3427.7422975916,0
+SMMU.US,D,20160608,000000,47.1496,47.3032,46.9352,47.2184,8542.2787860987,0
+SMMU.US,D,20160609,000000,47.0808,47.3132,47.0379,47.0479,2229.336198814,0
+SMMU.US,D,20160610,000000,47.0001,47.1815,47.0001,47.1815,861.44840071129,0
+SMMU.US,D,20160613,000000,46.9541,47.1994,46.9541,47.1815,3354.5342262855,0
+SMMU.US,D,20160614,000000,47.0699,47.1905,46.9263,47.1815,17557.902909957,0
+SMMU.US,D,20160615,000000,47.1047,47.1616,47.1047,47.1616,1189.3804461509,0
+SMMU.US,D,20160616,000000,47.1227,47.2832,47.1067,47.1317,4189.9085194084,0
+SMMU.US,D,20160617,000000,47.2134,47.2134,47.1117,47.1117,4232.0282316667,0
+SMMU.US,D,20160620,000000,47.3132,47.3132,47.1496,47.2732,11455.558883964,0
+SMMU.US,D,20160621,000000,47.0081,47.3231,46.9293,47.2234,8760.9001497251,0
+SMMU.US,D,20160622,000000,47.1147,47.1227,47.0101,47.1227,8719.7832877587,0
+SMMU.US,D,20160623,000000,47.0249,47.0967,47.0021,47.0967,3670.4320682227,0
+SMMU.US,D,20160624,000000,47.0529,47.4977,47.0529,47.3321,14955.50640257,0
+SMMU.US,D,20160627,000000,47.1227,47.4279,47.0529,47.1716,58559.437092823,0
+SMMU.US,D,20160628,000000,47.0967,47.1805,47.0629,47.1416,28539.11360587,0
+SMMU.US,D,20160629,000000,47.2642,47.2642,47.1087,47.1716,3444.7907525533,0
+SMMU.US,D,20160630,000000,47.1875,47.1875,47.0071,47.1416,6029.1359546872,0
+SMMU.US,D,20160701,000000,47.1097,47.3062,47.1097,47.2672,3447.7993034289,0
+SMMU.US,D,20160705,000000,47.1954,47.4209,47.0499,47.1446,8772.9343532275,0
+SMMU.US,D,20160706,000000,47.3829,47.4159,47.1087,47.1546,17401.458264426,0
+SMMU.US,D,20160707,000000,47.0081,47.2762,47.0081,47.1546,18349.151790238,0
+SMMU.US,D,20160708,000000,47.0997,47.3451,47.0269,47.3161,3141.9299644103,0
+SMMU.US,D,20160711,000000,47.3112,47.364,47.0958,47.2304,8381.8227394004,0
+SMMU.US,D,20160712,000000,47.0081,47.2872,47.0081,47.0379,1022.9072977014,0
+SMMU.US,D,20160713,000000,47.1646,47.2962,47.1087,47.1935,7812.2037736216,0
+SMMU.US,D,20160714,000000,47.2024,47.2962,47.2024,47.2852,6927.6898161975,0
+SMMU.US,D,20160715,000000,47.2672,47.2672,47.2394,47.2394,1822.1789803171,0
+SMMU.US,D,20160718,000000,47.2374,47.2962,47.2024,47.2024,3488.9161653953,0
+SMMU.US,D,20160719,000000,47.2762,47.2762,47.2024,47.2024,2353.6896350051,0
+SMMU.US,D,20160720,000000,47.1935,47.1935,47.1247,47.1247,916.60516676382,0
+SMMU.US,D,20160721,000000,47.2144,47.2962,47.2144,47.2962,2128.0483193357,0
+SMMU.US,D,20160722,000000,47.1845,47.3062,47.1845,47.3062,5714.2409630418,0
+SMMU.US,D,20160725,000000,47.2623,47.4289,47.0967,47.3161,3549.0871829072,0
+SMMU.US,D,20160726,000000,47.3391,47.3391,47.1207,47.3261,5835.5858483574,0
+SMMU.US,D,20160727,000000,47.3152,47.3451,47.1356,47.3451,54089.733341984,0
+SMMU.US,D,20160728,000000,47.3341,47.4289,47.1546,47.1646,3910.1132879783,0
+SMMU.US,D,20160729,000000,47.2304,47.4289,47.1746,47.355,3643.3551103424,0
+SMMU.US,D,20160801,000000,47.348,47.4239,47.2992,47.2992,2426.8977063112,0
+SMMU.US,D,20160802,000000,47.1875,47.4407,47.1875,47.3381,5631.0043888171,0
+SMMU.US,D,20160803,000000,47.3281,47.4427,47.2334,47.2334,2028.7661404411,0
+SMMU.US,D,20160804,000000,47.2154,47.4348,47.2154,47.348,5997.0447453475,0
+SMMU.US,D,20160805,000000,47.3381,47.3809,47.2154,47.2404,3910.1132879783,0
+SMMU.US,D,20160808,000000,47.2942,47.4318,47.2334,47.3849,10641.24444697,0
+SMMU.US,D,20160809,000000,47.3092,47.4507,47.3092,47.366,2328.6183777085,0
+SMMU.US,D,20160810,000000,47.3092,47.366,47.2892,47.366,2730.761344746,0
+SMMU.US,D,20160811,000000,47.2992,47.4318,47.2154,47.2414,3811.8339593756,0
+SMMU.US,D,20160812,000000,47.2334,47.2992,47.2244,47.2314,4847.7783108712,0
+SMMU.US,D,20160815,000000,47.366,47.376,47.2154,47.376,6035.1530564384,0
+SMMU.US,D,20160816,000000,47.366,47.376,47.2154,47.2334,8943.4189028444,0
+SMMU.US,D,20160817,000000,47.2992,47.4487,47.2244,47.2414,7129.2627248621,0
+SMMU.US,D,20160818,000000,47.2464,47.3849,47.2464,47.3849,2926.3171516595,0
+SMMU.US,D,20160819,000000,47.2603,47.3281,47.2154,47.2154,3982.3185089925,0
+SMMU.US,D,20160822,000000,47.2702,47.2702,47.2154,47.2154,299.85223726738,0
+SMMU.US,D,20160823,000000,47.2414,47.3231,47.2414,47.2414,1315.7395829257,0
+SMMU.US,D,20160824,000000,47.3381,47.374,47.2054,47.2344,2877.1774873582,0
+SMMU.US,D,20160825,000000,47.351,47.366,47.2842,47.366,5945.8993804625,0
+SMMU.US,D,20160826,000000,47.2244,47.358,47.2244,47.2414,2431.9119577705,0
+SMMU.US,D,20160829,000000,47.3281,47.3849,47.2244,47.2504,2809.9865178033,0
+SMMU.US,D,20160830,000000,47.3191,47.366,47.2154,47.2244,6795.3135776714,0
+SMMU.US,D,20160831,000000,47.3062,47.4279,47.2414,47.4279,4450.649595293,0
+SMMU.US,D,20160901,000000,47.3789,47.3789,47.2812,47.36,3173.0183234581,0
+SMMU.US,D,20160902,000000,47.3102,47.3301,47.3082,47.3301,1511.2953898393,0
+SMMU.US,D,20160906,000000,47.2832,47.3889,47.1895,47.3401,10984.219246788,0
+SMMU.US,D,20160907,000000,47.2294,47.2812,47.2004,47.2812,1841.2331358626,0
+SMMU.US,D,20160908,000000,47.1596,47.3211,47.1596,47.2722,6648.8974350592,0
+SMMU.US,D,20160909,000000,47.1895,47.2912,47.1596,47.2434,46930.385108366,0
+SMMU.US,D,20160912,000000,47.2812,47.3301,47.2024,47.2722,3235.1950415537,0
+SMMU.US,D,20160913,000000,47.1845,47.2344,47.1396,47.1895,12815.423879732,0
+SMMU.US,D,20160914,000000,47.2812,47.4059,47.2812,47.4059,628.78713299881,0
+SMMU.US,D,20160915,000000,47.1796,47.1796,47.1596,47.1596,210.59856129147,0
+SMMU.US,D,20160916,000000,47.1825,47.2394,47.1496,47.2274,6921.6727144463,0
+SMMU.US,D,20160919,000000,47.1506,47.2524,47.1506,47.2434,8033.8336881236,0
+SMMU.US,D,20160920,000000,47.2054,47.2524,47.1456,47.2524,1503.2725875043,0
+SMMU.US,D,20160921,000000,47.2524,47.2623,47.2044,47.2623,4164.8372621118,0
+SMMU.US,D,20160922,000000,47.1596,47.2524,47.1596,47.2524,3598.2268472085,0
+SMMU.US,D,20160923,000000,47.1396,47.1796,47.1396,47.1596,2536.2083881244,0
+SMMU.US,D,20160926,000000,47.1796,47.2434,47.1596,47.2434,5188.747410105,0
+SMMU.US,D,20160927,000000,47.2722,47.3361,47.1526,47.1895,25673.970322014,0
+SMMU.US,D,20160928,000000,47.2722,47.3869,47.2722,47.2722,24550.777995126,0
+SMMU.US,D,20160929,000000,47.2722,47.2722,47.1895,47.1935,12842.500837612,0
+SMMU.US,D,20160930,000000,47.2074,47.2074,47.1596,47.1596,850.41704750079,0
+SMMU.US,D,20161003,000000,47.3032,47.4887,47.1905,47.1905,10939.090983654,0
+SMMU.US,D,20161004,000000,47.2374,47.3122,47.1905,47.1905,13948.644709538,0
+SMMU.US,D,20161005,000000,47.1815,47.3311,47.1815,47.2593,6986.8579834174,0
+SMMU.US,D,20161006,000000,47.2682,47.2682,47.1905,47.2184,952.70777727093,0
+SMMU.US,D,20161007,000000,47.4348,47.4348,46.9851,47.2444,26955.612995016,0
+SMMU.US,D,20161010,000000,47.1646,47.4169,47.1147,47.2932,10549.985070411,0
+SMMU.US,D,20161011,000000,47.375,47.375,47.1994,47.1994,58962.582910152,0
+SMMU.US,D,20161012,000000,47.1905,47.2244,47.1077,47.1905,14837.17006813,0
+SMMU.US,D,20161013,000000,47.1716,47.2932,47.1067,47.2932,5015.2543096125,0
+SMMU.US,D,20161014,000000,47.1716,47.2642,47.1247,47.1815,26851.316564662,0
+SMMU.US,D,20161017,000000,47.1716,47.3321,47.1177,47.1994,90335.75144083,0
+SMMU.US,D,20161018,000000,47.1716,47.3799,47.1207,47.1516,18930.804959519,0
+SMMU.US,D,20161019,000000,47.2184,47.2642,47.1954,47.2642,2109.9970140821,0
+SMMU.US,D,20161020,000000,47.2544,47.2583,47.0977,47.1905,3119.8672579893,0
+SMMU.US,D,20161021,000000,47.2444,47.3132,47.1576,47.3132,3478.8876624767,0
+SMMU.US,D,20161024,000000,47.2544,47.4119,47.0967,47.1317,11240.948921505,0
+SMMU.US,D,20161025,000000,47.2642,47.374,47.1895,47.2444,5066.3996744976,0
+SMMU.US,D,20161026,000000,47.2544,47.3032,47.1237,47.1237,14202.36583338,0
+SMMU.US,D,20161027,000000,47.1616,47.2374,47.1147,47.1716,30418.455052823,0
+SMMU.US,D,20161028,000000,47.1905,47.2642,47.1815,47.2544,26820.228205614,0
+SMMU.US,D,20161031,000000,47.1815,47.2374,47.1815,47.2284,4778.5816407326,0
+SMMU.US,D,20161101,000000,47.1696,47.3331,47.0977,47.0977,11395.387866452,0
+SMMU.US,D,20161102,000000,47.1626,47.3042,47.1366,47.1825,6030.1388049791,0
+SMMU.US,D,20161103,000000,47.2742,47.2742,47.0977,47.2553,8354.7457815201,0
+SMMU.US,D,20161104,000000,47.2374,47.2922,47.1636,47.2922,1851.2616387812,0
+SMMU.US,D,20161107,000000,47.1815,47.1915,47.1157,47.1157,6134.4352353329,0
+SMMU.US,D,20161108,000000,47.2194,47.2194,47.1825,47.1825,507.44224768325,0
+SMMU.US,D,20161109,000000,47.1915,47.2553,47.0997,47.1237,3684.4719723088,0
+SMMU.US,D,20161110,000000,47.2464,47.2464,47.1087,47.1087,3279.3204543957,0
+SMMU.US,D,20161111,000000,47.1626,47.1626,46.9861,46.9861,8989.5500162701,0
+SMMU.US,D,20161114,000000,47.1376,47.1376,47.0061,47.0061,1722.8968014226,0
+SMMU.US,D,20161115,000000,46.9273,47.1157,46.8325,47.0599,3588.1983442899,0
+SMMU.US,D,20161116,000000,46.9402,47.0738,46.6979,46.7148,22083.76627714,0
+SMMU.US,D,20161117,000000,46.7108,46.8614,46.6979,46.7059,3959.2529522796,0
+SMMU.US,D,20161118,000000,46.6131,47.0599,46.6131,47.0599,6319.9625393278,0
+SMMU.US,D,20161121,000000,46.8086,46.8086,46.7059,46.7059,2323.6041262492,0
+SMMU.US,D,20161122,000000,46.7248,46.7248,46.6979,46.6979,6397.1820118013,0
+SMMU.US,D,20161123,000000,46.7188,46.8604,46.5194,46.5194,2463.0003168183,0
+SMMU.US,D,20161125,000000,46.7378,46.7378,46.4905,46.4905,2026.7604398574,0
+SMMU.US,D,20161128,000000,46.4815,46.9133,46.4815,46.6979,5134.5934943444,0
+SMMU.US,D,20161129,000000,46.5853,46.663,46.4336,46.4336,2670.5903272342,0
+SMMU.US,D,20161130,000000,46.5055,46.7208,46.314,46.342,3148.9499164534,0
+SMMU.US,D,20161201,000000,46.294,46.7278,46.2761,46.7278,9025.6526267772,0
+SMMU.US,D,20161202,000000,46.3638,46.5892,46.2661,46.2761,5607.9388321042,0
+SMMU.US,D,20161205,000000,46.4446,46.7368,46.4446,46.7368,1728.9139031738,0
+SMMU.US,D,20161206,000000,46.4745,46.7128,46.322,46.4945,6218.6746598495,0
+SMMU.US,D,20161207,000000,46.4416,46.5703,46.3788,46.5603,16966.221237757,0
+SMMU.US,D,20161208,000000,46.6371,46.6371,46.3488,46.5413,10020.480116306,0
+SMMU.US,D,20161209,000000,46.7687,46.7687,46.3988,46.3988,1677.7685382887,0
+SMMU.US,D,20161212,000000,46.5125,46.5733,46.5125,46.5413,2182.2022350964,0
+SMMU.US,D,20161213,000000,46.6431,46.6431,46.4835,46.4835,2193.2335883069,0
+SMMU.US,D,20161214,000000,46.5603,46.5693,46.4406,46.5154,11063.444419845,0
+SMMU.US,D,20161215,000000,46.3808,46.5803,46.3508,46.4925,13246.649505233,0
+SMMU.US,D,20161216,000000,46.4665,46.5892,46.315,46.5413,18216.775551712,0
+SMMU.US,D,20161219,000000,46.5125,46.5892,45.7496,45.7496,21849.099308844,0
+SMMU.US,D,20161220,000000,46.284,46.5892,46.284,46.4177,12695.081844708,0
+SMMU.US,D,20161221,000000,46.4177,46.5892,46.3818,46.3988,6103.3468762851,0
+SMMU.US,D,20161222,000000,46.4077,46.5892,46.322,46.4646,8516.2046785102,0
+SMMU.US,D,20161223,000000,46.4546,46.5065,46.4546,46.4735,1477.1984799159,0
+SMMU.US,D,20161227,000000,46.5892,46.7468,46.5035,46.662,14747.916392154,0
+SMMU.US,D,20161228,000000,46.5383,46.7168,46.4257,46.7168,7018.9491927571,0
+SMMU.US,D,20161229,000000,46.5174,46.7128,46.4077,46.7128,9332.5248160877,0
+SMMU.US,D,20161230,000000,46.4077,46.5743,46.4077,46.4177,6292.8855814475,0
+SMMU.US,D,20170103,000000,46.5833,46.7178,46.5503,46.7009,3507.9703209407,0
+SMMU.US,D,20170104,000000,46.7088,46.7178,46.5135,46.6939,33772.989279109,0
+SMMU.US,D,20170105,000000,46.4745,46.8016,46.4745,46.8016,72207.226714802,0
+SMMU.US,D,20170106,000000,46.5813,46.7647,46.5803,46.5803,1983.6378773073,0
+SMMU.US,D,20170109,000000,46.7826,46.8016,46.6161,46.8016,21564.289825955,0
+SMMU.US,D,20170110,000000,46.5025,46.8116,46.5025,46.6251,24473.558522652,0
+SMMU.US,D,20170111,000000,46.8594,46.8904,46.5981,46.6341,8514.1989779265,0
+SMMU.US,D,20170112,000000,46.5892,46.9801,46.5703,46.9013,26222.529431663,0
+SMMU.US,D,20170113,000000,46.8913,46.9921,46.7338,46.9921,3751.6629418637,0
+SMMU.US,D,20170117,000000,46.9213,47.0199,46.8246,47.0101,6515.5183462413,0
+SMMU.US,D,20170118,000000,46.7716,46.9213,46.7716,46.9213,2325.6098268329,0
+SMMU.US,D,20170119,000000,46.7448,46.9402,46.681,46.8435,23887.893952204,0
+SMMU.US,D,20170120,000000,46.8385,46.9113,46.654,46.7726,10776.629236372,0
+SMMU.US,D,20170123,000000,46.7647,46.9901,46.658,46.9502,1661.7229336189,0
+SMMU.US,D,20170124,000000,46.7218,46.9502,46.7218,46.7946,1552.4122518057,0
+SMMU.US,D,20170125,000000,46.9482,46.9601,46.7558,46.9303,4127.7318013128,0
+SMMU.US,D,20170126,000000,46.6979,46.8534,46.662,46.8534,889.52820888349,0
+SMMU.US,D,20170127,000000,46.8624,46.8624,46.8624,46.8624,427.21422433412,0
+SMMU.US,D,20170130,000000,46.6391,46.9013,46.6391,46.9013,3711.5489301892,0
+SMMU.US,D,20170131,000000,46.7578,47.0199,46.7368,47.0199,62088.467269892,0
+SMMU.US,D,20170201,000000,46.7128,47.0619,46.676,46.9741,1868.3100937429,0
+SMMU.US,D,20170202,000000,46.8504,47.0699,46.8504,47.0041,760.16052123302,0
+SMMU.US,D,20170203,000000,46.8226,47.0619,46.8226,46.8604,7922.5173057267,0
+SMMU.US,D,20170206,000000,47.0619,47.0699,46.9113,47.0699,7018.9491927571,0
+SMMU.US,D,20170207,000000,47.0699,47.1137,46.9283,47.0798,13804.23426751,0
+SMMU.US,D,20170208,000000,46.9971,47.2234,46.9971,47.1137,1842.2359861544,0
+SMMU.US,D,20170209,000000,47.1107,47.1137,47.0619,47.0619,786.23462882148,0
+SMMU.US,D,20170210,000000,47.1815,47.2544,47.1815,47.2544,936.6621726011,0
+SMMU.US,D,20170213,000000,47.1905,47.3032,46.9741,47.3032,13036.050943942,0
+SMMU.US,D,20170214,000000,47.1905,47.2732,46.9123,47.1057,4656.2339051252,0
+SMMU.US,D,20170215,000000,47.2642,47.2642,47.1596,47.2642,5790.4575852235,0
+SMMU.US,D,20170216,000000,47.0041,47.1516,46.9601,47.1516,9741.6877351682,0
+SMMU.US,D,20170217,000000,47.1616,47.1616,47.0239,47.0239,1259.5799665814,0
+SMMU.US,D,20170221,000000,47.0619,47.2682,47.0329,47.2682,5341.1806544684,0
+SMMU.US,D,20170222,000000,47.1994,47.1994,47.0878,47.1905,41882.036739122,0
+SMMU.US,D,20170223,000000,47.2524,47.2524,47.0359,47.0798,6228.7031627681,0
+SMMU.US,D,20170224,000000,47.1177,47.37,47.0748,47.2444,8219.3609921185,0
+SMMU.US,D,20170227,000000,47.0529,47.364,47.0419,47.0878,44527.55580906,0
+SMMU.US,D,20170228,000000,47.1516,47.2792,47.0419,47.0419,5738.3093700466,0
+SMMU.US,D,20170301,000000,47.1686,47.1984,47.0299,47.0299,12166.579740896,0
+SMMU.US,D,20170302,000000,47.0818,47.0987,47.0589,47.0589,1175.3405420648,0
+SMMU.US,D,20170303,000000,46.9811,47.2154,46.9811,47.2154,3435.7650999265,0
+SMMU.US,D,20170306,000000,47.1686,47.2154,47.0539,47.2154,1146.2578836007,0
+SMMU.US,D,20170307,000000,47.1786,47.1786,47.0111,47.0111,2939.3542054538,0
+SMMU.US,D,20170308,000000,47.1107,47.1376,47.0159,47.0159,3206.1123830896,0
+SMMU.US,D,20170309,000000,47.1287,47.1486,47.0399,47.0399,934.65647201737,0
+SMMU.US,D,20170310,000000,47.1786,47.1786,46.9911,46.9911,2509.1314302441,0
+SMMU.US,D,20170313,000000,47.0987,47.1686,46.9991,47.1686,61921.994121443,0
+SMMU.US,D,20170314,000000,47.0629,47.1845,46.9811,47.0111,5554.7877666354,0
+SMMU.US,D,20170315,000000,46.9941,47.1994,46.9941,47.1486,3428.7451478835,0
+SMMU.US,D,20170316,000000,47.1217,47.1486,46.9941,47.1486,1636.6516763223,0
+SMMU.US,D,20170317,000000,47.0738,47.0858,46.9951,46.9951,2805.9751166359,0
+SMMU.US,D,20170320,000000,47.0209,47.1556,46.9891,47.1556,6019.1074517685,0
+SMMU.US,D,20170321,000000,47.1586,47.1586,47.0011,47.1386,5011.2429084451,0
+SMMU.US,D,20170322,000000,47.0519,47.2514,47.0519,47.2014,3153.9641679127,0
+SMMU.US,D,20170323,000000,47.0689,47.1476,47.0689,47.0768,2390.7950958041,0
+SMMU.US,D,20170324,000000,47.0858,47.1336,47.0768,47.0858,1825.1875311927,0
+SMMU.US,D,20170327,000000,47.0559,47.2064,47.0559,47.1686,501.42514593207,0
+SMMU.US,D,20170328,000000,47.1107,47.1197,47.0111,47.1197,1105.1410216343,0
+SMMU.US,D,20170329,000000,47.1586,47.1586,47.1486,47.1486,540.53630731477,0
+SMMU.US,D,20170330,000000,47.1157,47.1486,47.1157,47.1197,3208.1180836734,0
+SMMU.US,D,20170331,000000,47.0928,47.1726,47.0928,47.1726,4618.1255940343,0
+SMMU.US,D,20170403,000000,47.2314,47.2314,47.1994,47.2034,925.6308193906,0
+SMMU.US,D,20170404,000000,47.1506,47.1576,47.0997,47.0997,2742.7955482484,0
+SMMU.US,D,20170405,000000,47.1556,47.1944,47.1556,47.1944,1438.0873185332,0
+SMMU.US,D,20170406,000000,47.1756,47.1756,47.1656,47.1656,517.47075060189,0
+SMMU.US,D,20170410,000000,47.1944,47.2004,47.1556,47.2004,5336.1664030091,0
+SMMU.US,D,20170411,000000,47.1825,47.4298,47.1756,47.2224,17186.848301968,0
+SMMU.US,D,20170412,000000,47.2652,47.355,47.2404,47.2832,3979.3099581169,0
+SMMU.US,D,20170413,000000,47.2034,47.4577,47.1756,47.2134,21062.864680022,0
+SMMU.US,D,20170417,000000,47.3361,47.3361,47.1944,47.2144,6981.8437319581,0
+SMMU.US,D,20170418,000000,47.2832,47.4298,47.2832,47.364,3085.7703480659,0
+SMMU.US,D,20170419,000000,47.3122,47.5046,47.2344,47.2484,15238.310184876,0
+SMMU.US,D,20170420,000000,47.4159,47.4159,47.2314,47.2404,6844.4532419727,0
+SMMU.US,D,20170421,000000,47.3171,47.4767,47.3072,47.4767,2421.8834548519,0
+SMMU.US,D,20170424,000000,47.2404,47.4298,47.2404,47.2583,2944.3684569131,0
+SMMU.US,D,20170425,000000,47.2224,47.2872,47.2224,47.2314,4248.0738363365,0
+SMMU.US,D,20170426,000000,47.3271,47.3271,47.3271,47.3271,303.86363843483,0
+SMMU.US,D,20170427,000000,47.371,47.371,47.3271,47.3271,3409.6909923381,0
+SMMU.US,D,20170428,000000,47.2772,47.2772,47.2772,47.2772,130.37053794234,0
+SMMU.US,D,20170501,000000,47.2662,47.2742,47.2294,47.2294,1533.3580962603,0
+SMMU.US,D,20170502,000000,47.375,47.375,47.2454,47.2454,557.58476227646,0
+SMMU.US,D,20170503,000000,47.2992,47.3042,47.2553,47.2553,2622.4535132247,0
+SMMU.US,D,20170504,000000,47.3241,47.3241,47.2294,47.2374,7235.5648557997,0
+SMMU.US,D,20170505,000000,47.349,47.4597,47.3042,47.3042,642.82703708491,0
+SMMU.US,D,20170508,000000,47.363,47.363,47.3142,47.3241,3488.9161653953,0
+SMMU.US,D,20170509,000000,47.3939,47.4597,47.2514,47.2514,1262.5885174569,0
+SMMU.US,D,20170510,000000,47.4029,47.4817,47.3142,47.363,1986.6464281829,0
+SMMU.US,D,20170511,000000,47.363,47.4597,47.363,47.4557,1849.2559381975,0
+SMMU.US,D,20170512,000000,47.3002,47.4827,47.2742,47.4827,2306.5556712875,0
+SMMU.US,D,20170515,000000,47.5106,47.5106,47.2992,47.371,2561.279645421,0
+SMMU.US,D,20170516,000000,47.3221,47.5066,47.3221,47.371,888.52535859162,0
+SMMU.US,D,20170517,000000,47.5305,47.5475,47.3999,47.4189,4393.4871286568,0
+SMMU.US,D,20170518,000000,47.2962,47.363,47.2962,47.363,1280.6398227105,0
+SMMU.US,D,20170519,000000,47.4119,47.5664,47.4029,47.5565,1893.3813510395,0
+SMMU.US,D,20170522,000000,47.4348,47.4348,47.3809,47.3809,1865.3015428673,0
+SMMU.US,D,20170523,000000,47.4457,47.5864,47.3142,47.3142,3407.6852917543,0
+SMMU.US,D,20170524,000000,47.3142,47.5914,47.2742,47.3899,3097.8045515683,0
+SMMU.US,D,20170525,000000,47.353,47.4457,47.353,47.4457,2634.4877167271,0
+SMMU.US,D,20170526,000000,47.4687,47.4687,47.4687,47.4687,427.21422433412,0
+SMMU.US,D,20170530,000000,47.3271,47.6212,47.3271,47.5305,6545.6038549972,0
+SMMU.US,D,20170531,000000,47.4457,47.6772,47.361,47.5255,1880.3442972453,0
+SMMU.US,D,20170601,000000,47.36,47.716,47.36,47.5275,19827.353120446,0
+SMMU.US,D,20170602,000000,47.5365,47.715,47.5275,47.5365,1554.4179523894,0
+SMMU.US,D,20170605,000000,47.5924,47.725,47.3301,47.5275,2889.2116908606,0
+SMMU.US,D,20170606,000000,47.6222,47.735,47.5545,47.735,4444.6324935419,0
+SMMU.US,D,20170607,000000,47.5275,47.709,47.4159,47.5445,5695.1868074964,0
+SMMU.US,D,20170608,000000,47.5245,47.5973,47.4527,47.4617,8276.5234587547,0
+SMMU.US,D,20170609,000000,47.5954,47.5954,47.4617,47.4617,2049.8259965703,0
+SMMU.US,D,20170612,000000,47.5076,47.5076,47.5076,47.5076,140.39904086098,0
+SMMU.US,D,20170613,000000,47.4019,47.4527,47.2922,47.4527,1642.6687780735,0
+SMMU.US,D,20170614,000000,47.6462,47.6462,47.3989,47.4807,5079.4367282919,0
+SMMU.US,D,20170615,000000,47.4857,47.6312,47.3181,47.4807,6458.355879605,0
+SMMU.US,D,20170616,000000,47.2812,47.6302,47.2812,47.4707,16925.104375791,0
+SMMU.US,D,20170619,000000,47.4507,47.6212,47.369,47.369,5273.9896849135,0
+SMMU.US,D,20170620,000000,47.4159,47.6442,47.368,47.368,2478.0430711963,0
+SMMU.US,D,20170621,000000,47.4527,47.6312,47.4527,47.6312,850.41704750079,0
+SMMU.US,D,20170622,000000,47.4887,47.4986,47.4627,47.4986,1600.5490658152,0
+SMMU.US,D,20170623,000000,47.4029,47.4887,47.4029,47.4887,360.02325477922,0
+SMMU.US,D,20170626,000000,47.5924,47.5924,47.4348,47.4348,886.5196580079,0
+SMMU.US,D,20170627,000000,47.6133,47.6133,47.4887,47.5934,6373.1136047966,0
+SMMU.US,D,20170628,000000,47.4617,47.4617,47.3839,47.4617,2066.874451532,0
+SMMU.US,D,20170629,000000,47.3779,47.3779,47.2792,47.3112,3012.5622767599,0
+SMMU.US,D,20170630,000000,47.2672,47.4847,47.2394,47.2394,1391.9562051074,0
+SMMU.US,D,20170703,000000,47.2812,47.3211,47.2434,47.3211,3973.2928563657,0
+SMMU.US,D,20170705,000000,47.4259,47.5834,47.368,47.4259,41541.067639888,0
+SMMU.US,D,20170706,000000,47.4259,47.4259,47.2264,47.36,4131.7432024802,0
+SMMU.US,D,20170707,000000,47.4259,47.5066,47.3012,47.4159,5889.7397641181,0
+SMMU.US,D,20170710,000000,47.3969,47.6133,47.3969,47.6133,4580.0172829435,0
+SMMU.US,D,20170711,000000,47.4617,47.5165,47.4338,47.5165,3183.0468263768,0
+SMMU.US,D,20170712,000000,47.5076,47.5445,47.4407,47.4527,4813.6814009479,0
+SMMU.US,D,20170713,000000,47.5275,47.5415,47.4427,47.4427,13652.803873438,0
+SMMU.US,D,20170714,000000,47.6153,47.6153,47.4887,47.5734,1305.7110800071,0
+SMMU.US,D,20170717,000000,47.4986,47.5734,47.4338,47.5734,5851.6314530272,0
+SMMU.US,D,20170718,000000,47.5076,47.6262,47.4348,47.4986,2827.034972765,0
+SMMU.US,D,20170719,000000,47.4617,47.6352,47.4348,47.5275,5150.6390990142,0
+SMMU.US,D,20170720,000000,47.6133,47.6133,47.4477,47.4477,2365.7238385075,0
+SMMU.US,D,20170721,000000,47.6222,47.7559,47.4427,47.6222,11123.615437357,0
+SMMU.US,D,20170724,000000,47.5824,47.7658,47.4527,47.6332,41615.278561486,0
+SMMU.US,D,20170725,000000,47.7459,47.7459,47.4527,47.6222,2388.7893952204,0
+SMMU.US,D,20170726,000000,47.5205,47.6492,47.5205,47.6492,3660.4035653041,0
+SMMU.US,D,20170727,000000,47.5445,47.6043,47.5445,47.6043,1545.3922997626,0
+SMMU.US,D,20170728,000000,47.5545,47.6312,47.4527,47.6312,6418.2418679305,0
+SMMU.US,D,20170731,000000,47.6402,47.6502,47.4527,47.4617,22547.083111981,0
+SMMU.US,D,20170801,000000,47.6602,47.6602,47.5305,47.6222,3376.5969327065,0
+SMMU.US,D,20170802,000000,47.6312,47.6672,47.6242,47.6672,4708.3821203021,0
+SMMU.US,D,20170803,000000,47.5734,47.6402,47.5734,47.6033,4208.9626749538,0
+SMMU.US,D,20170804,000000,47.5834,47.6512,47.4996,47.6063,23185.898747899,0
+SMMU.US,D,20170807,000000,47.6312,47.6702,47.6312,47.6452,5100.496584421,0
+SMMU.US,D,20170808,000000,47.6622,47.6622,47.5764,47.6033,2276.4701625316,0
+SMMU.US,D,20170809,000000,47.68,47.68,47.6312,47.68,2208.2763426848,0
+SMMU.US,D,20170810,000000,47.726,47.726,47.5624,47.717,3010.5565761761,0
+SMMU.US,D,20170811,000000,47.726,47.726,47.717,47.726,1329.7794870118,0
+SMMU.US,D,20170814,000000,47.726,47.726,47.6312,47.6312,50597.808625713,0
+SMMU.US,D,20170815,000000,47.6602,47.6602,47.6472,47.6472,1524.3324436335,0
+SMMU.US,D,20170816,000000,47.726,47.726,47.6342,47.716,1927.4782609629,0
+SMMU.US,D,20170817,000000,47.726,47.7938,47.6033,47.726,4495.7778584269,0
+SMMU.US,D,20170818,000000,47.726,47.8127,47.68,47.68,6281.8542282369,0
+SMMU.US,D,20170821,000000,47.7559,47.7658,47.683,47.7658,1313.733882342,0
+SMMU.US,D,20170822,000000,47.7459,47.7459,47.736,47.7459,8762.9058503088,0
+SMMU.US,D,20170823,000000,47.7738,47.9343,47.7459,47.9343,31511.561870955,0
+SMMU.US,D,20170824,000000,47.7738,47.7738,47.695,47.726,7039.0061985944,0
+SMMU.US,D,20170825,000000,47.7738,47.7738,47.714,47.7738,1762.0079628053,0
+SMMU.US,D,20170828,000000,47.7559,47.7738,47.7559,47.7738,2295.524318077,0
+SMMU.US,D,20170829,000000,47.7738,48.0121,47.7658,47.7738,27371.79586614,0
+SMMU.US,D,20170830,000000,48.1058,48.1058,47.9065,47.9833,1257.5742659976,0
+SMMU.US,D,20170831,000000,47.8965,48.0321,47.8965,47.9065,10646.25869843,0
+SMMU.US,D,20170901,000000,48.045,48.045,47.8895,47.8895,1734.931004925,0
+SMMU.US,D,20170905,000000,47.8625,48.06,47.8625,48.0401,3159.9812696639,0
+SMMU.US,D,20170906,000000,47.9613,48.1009,47.9244,47.9244,2303.5471204119,0
+SMMU.US,D,20170907,000000,48.0361,48.0361,47.9343,47.9343,991.81893865363,0
+SMMU.US,D,20170908,000000,47.8725,47.9972,47.8645,47.9343,8197.2982856974,0
+SMMU.US,D,20170911,000000,47.7928,48.068,47.7928,47.8625,2788.9266616742,0
+SMMU.US,D,20170912,000000,47.8905,47.9783,47.7559,47.9343,2501.1086279092,0
+SMMU.US,D,20170913,000000,48.0311,48.0311,47.7449,47.7449,1154.2806859356,0
+SMMU.US,D,20170914,000000,47.9523,48.0401,47.7559,47.7559,1456.1386237867,0
+SMMU.US,D,20170915,000000,47.8805,48.0072,47.7459,47.7459,3382.6140344577,0
+SMMU.US,D,20170918,000000,48.0969,48.0969,47.726,47.7559,4099.6519931406,0
+SMMU.US,D,20170919,000000,47.7459,47.9343,47.726,47.9095,6598.754920466,0
+SMMU.US,D,20170920,000000,47.7928,47.9393,47.7828,47.7928,6300.9083837824,0
+SMMU.US,D,20170921,000000,47.736,47.736,47.726,47.736,534.51920556358,0
+SMMU.US,D,20170922,000000,47.736,47.9733,47.726,47.9244,11275.045831428,0
+SMMU.US,D,20170925,000000,47.7828,47.9833,47.7559,47.9343,11046.395964883,0
+SMMU.US,D,20170926,000000,48.074,48.074,47.8177,47.8805,4693.3393659242,0
+SMMU.US,D,20170927,000000,47.736,48.0012,47.736,47.7658,10021.482966598,0
+SMMU.US,D,20170928,000000,47.9065,47.9283,47.8427,47.9283,1845.24453703,0
+SMMU.US,D,20170929,000000,47.8227,47.8705,47.8227,47.8327,1761.0051125134,0
+SMMU.US,D,20171002,000000,47.8027,47.8895,47.7489,47.7489,10212.024522052,0
+SMMU.US,D,20171003,000000,47.7579,47.7579,47.736,47.736,2559.2739448373,0
+SMMU.US,D,20171004,000000,47.7928,47.8027,47.736,47.8027,11387.365064117,0
+SMMU.US,D,20171005,000000,47.8177,47.8297,47.7469,47.7469,1157.2892368112,0
+SMMU.US,D,20171006,000000,47.8317,47.8317,47.736,47.7928,1771.0336154321,0
+SMMU.US,D,20171009,000000,47.7818,47.8227,47.736,47.8227,1729.9167534656,0
+SMMU.US,D,20171010,000000,47.7828,47.8127,47.736,47.7828,7013.9349412978,0
+SMMU.US,D,20171011,000000,47.8127,47.9343,47.7539,47.7718,1194.3946976102,0
+SMMU.US,D,20171012,000000,47.8665,47.8895,47.7928,47.8027,5490.6053479561,0
+SMMU.US,D,20171013,000000,47.8576,47.9234,47.737,47.8965,5734.2979688791,0
+SMMU.US,D,20171016,000000,47.8655,47.8965,47.7469,47.7469,2269.4502104885,0
+SMMU.US,D,20171017,000000,47.739,47.7559,47.739,47.7459,947.69352581161,0
+SMMU.US,D,20171018,000000,47.7459,47.9065,47.7459,47.9065,6500.4755918633,0
+SMMU.US,D,20171019,000000,47.8107,47.9723,47.8107,47.9065,2039.7974936517,0
+SMMU.US,D,20171020,000000,47.9015,47.9015,47.736,47.8027,2785.9181107986,0
+SMMU.US,D,20171023,000000,47.736,47.8935,47.736,47.7509,8146.1529208124,0
+SMMU.US,D,20171024,000000,47.8516,47.8625,47.71,47.8177,8284.5462610896,0
+SMMU.US,D,20171025,000000,47.8027,47.8307,47.8027,47.8307,2062.8630503645,0
+SMMU.US,D,20171026,000000,47.8027,47.9065,47.8027,47.8027,3990.3413113274,0
+SMMU.US,D,20171027,000000,47.8526,47.8526,47.8526,47.8526,809.30018553436,0
+SMMU.US,D,20171030,000000,47.8526,47.9135,47.8526,47.8965,2176.1851333452,0
+SMMU.US,D,20171031,000000,47.8725,47.8845,47.8027,47.8027,2686.635931904,0
+SMMU.US,D,20171101,000000,47.9423,47.9423,47.8625,47.8625,513.45934943444,0
+SMMU.US,D,20171102,000000,47.8576,47.9105,47.8526,47.8526,2423.8891554356,0
+SMMU.US,D,20171103,000000,47.8625,47.9145,47.7928,47.7928,5451.4941865734,0
+SMMU.US,D,20171106,000000,47.8466,47.9244,47.8367,47.8965,4508.8149122212,0
+SMMU.US,D,20171107,000000,47.8427,47.9922,47.8427,47.8526,4601.0771390727,0
+SMMU.US,D,20171108,000000,47.9244,47.9244,47.726,47.726,8574.3699954384,0
+SMMU.US,D,20171109,000000,47.736,47.8995,47.736,47.8427,4371.4244222358,0
+SMMU.US,D,20171110,000000,47.717,47.8127,47.6702,47.7928,10687.375560396,0
+SMMU.US,D,20171113,000000,47.8725,47.8725,47.6702,47.6702,12248.813464829,0
+SMMU.US,D,20171114,000000,47.7,47.8057,47.6702,47.6702,1228.4916075336,0
+SMMU.US,D,20171115,000000,47.6702,47.7928,47.6702,47.7928,1710.8625979202,0
+SMMU.US,D,20171116,000000,47.7798,47.8008,47.6752,47.68,1878.3385966615,0
+SMMU.US,D,20171117,000000,47.6402,47.7828,47.6402,47.7738,2602.3965073874,0
+SMMU.US,D,20171120,000000,47.7459,47.7559,47.6143,47.6222,6077.2727686967,0
+SMMU.US,D,20171121,000000,47.682,47.8625,47.5634,47.7658,4344.3474643554,0
+SMMU.US,D,20171122,000000,47.7738,47.7738,47.5634,47.6602,40807.984076535,0
+SMMU.US,D,20171124,000000,47.6602,47.736,47.6502,47.6502,1235.5115595766,0
+SMMU.US,D,20171127,000000,47.6402,47.7928,47.4977,47.6602,16021.536262821,0
+SMMU.US,D,20171128,000000,47.7,47.7658,47.5175,47.5175,2153.1195766323,0
+SMMU.US,D,20171129,000000,47.6123,47.71,47.4407,47.4507,11678.191648758,0
+SMMU.US,D,20171130,000000,47.4407,47.729,47.4407,47.4787,4699.3564676753,0
+SMMU.US,D,20171201,000000,47.6222,47.717,47.6222,47.717,521.48215176935,0
+SMMU.US,D,20171204,000000,47.6252,47.688,47.5834,47.5834,3056.6876896019,0
+SMMU.US,D,20171205,000000,47.7,47.7459,47.5934,47.5934,3704.5289781461,0
+SMMU.US,D,20171206,000000,47.5934,47.7968,47.5934,47.7728,4904.9407775075,0
+SMMU.US,D,20171207,000000,47.7758,47.8127,47.6043,47.68,5180.7246077701,0
+SMMU.US,D,20171208,000000,47.7828,47.7828,47.5934,47.717,12072.31181346,0
+SMMU.US,D,20171211,000000,47.71,47.71,47.5934,47.5934,3519.0016741513,0
+SMMU.US,D,20171212,000000,47.7,47.7,47.5934,47.6702,12648.950731282,0
+SMMU.US,D,20171213,000000,47.7,47.8327,47.6312,47.726,7800.1695701193,0
+SMMU.US,D,20171214,000000,47.7738,47.7738,47.6033,47.6033,1021.9044474096,0
+SMMU.US,D,20171215,000000,47.7778,47.8725,47.6752,47.8227,24302.071122744,0
+SMMU.US,D,20171218,000000,47.7459,47.7459,47.6672,47.726,7104.1914675655,0
+SMMU.US,D,20171219,000000,47.6033,47.7,47.5934,47.6702,7339.8612861536,0
+SMMU.US,D,20171220,000000,47.6422,47.6502,47.5934,47.5934,5507.6538029178,0
+SMMU.US,D,20171221,000000,47.5934,47.7,47.5934,47.6312,17500.740443321,0
+SMMU.US,D,20171222,000000,47.5934,47.6362,47.5934,47.6362,46721.792247658,0
+SMMU.US,D,20171226,000000,47.68,47.736,47.5934,47.71,22459.835136589,0
+SMMU.US,D,20171227,000000,47.74,47.74,47.5934,47.5934,9906.1551830339,0
+SMMU.US,D,20171228,000000,47.7559,47.7559,47.6402,47.6502,14447.061304595,0
+SMMU.US,D,20171229,000000,47.6502,47.6502,47.4507,47.5076,43781.435191913,0
+SMMU.US,D,20180102,000000,47.5076,47.6791,47.4407,47.5365,21857.122111179,0
+SMMU.US,D,20180103,000000,47.4687,47.71,47.4318,47.69,22703.527757512,0
+SMMU.US,D,20180104,000000,47.5973,47.6702,47.5934,47.5934,9161.0374161789,0
+SMMU.US,D,20180105,000000,47.5445,47.8526,47.4877,47.69,20195.39917756,0
+SMMU.US,D,20180108,000000,47.7658,47.7758,47.5684,47.71,4572.9973309005,0
+SMMU.US,D,20180109,000000,47.71,47.717,47.5076,47.5076,9079.8065425379,0
+SMMU.US,D,20180110,000000,47.6133,47.717,47.5365,47.6702,48954.136997348,0
+SMMU.US,D,20180111,000000,47.69,47.69,47.5983,47.5983,2190.2250374313,0
+SMMU.US,D,20180112,000000,47.68,47.8227,47.6043,47.717,15400.771932158,0
+SMMU.US,D,20180116,000000,47.7658,47.8227,47.6003,47.6222,8763.9087006007,0
+SMMU.US,D,20180117,000000,47.7,47.71,47.7,47.7,4101.6576937243,0
+SMMU.US,D,20180118,000000,47.68,47.7998,47.6402,47.7998,6003.0618470987,0
+SMMU.US,D,20180119,000000,47.707,47.7459,47.6402,47.7459,1520.321042466,0
+SMMU.US,D,20180122,000000,47.7559,47.7918,47.6402,47.6402,32556.531875077,0
+SMMU.US,D,20180123,000000,47.6402,47.7658,47.5545,47.5545,17431.543773182,0
+SMMU.US,D,20180124,000000,47.5445,47.8516,47.5445,47.8227,2796.9494640091,0
+SMMU.US,D,20180125,000000,47.5545,47.7908,47.5545,47.6133,9259.3167447816,0
+SMMU.US,D,20180126,000000,47.6402,47.723,47.5934,47.68,12227.753608699,0
+SMMU.US,D,20180129,000000,47.5734,47.6632,47.5734,47.6282,8888.2621367918,0
+SMMU.US,D,20180130,000000,47.6522,47.6702,47.6033,47.6312,8171.224178109,0
+SMMU.US,D,20180131,000000,47.68,47.68,47.4687,47.5175,25022.117632302,0
+SMMU.US,D,20180201,000000,47.6702,47.6702,47.5066,47.5834,3501.9532191896,0
+SMMU.US,D,20180202,000000,47.5734,47.6532,47.4368,47.4787,6676.9772432314,0
+SMMU.US,D,20180205,000000,47.6133,47.6133,47.4507,47.4687,18008.182691004,0
+SMMU.US,D,20180206,000000,47.4787,47.6702,47.4507,47.6502,38979.787994467,0
+SMMU.US,D,20180207,000000,47.6502,47.6502,47.4897,47.4897,1098.1210695912,0
+SMMU.US,D,20180208,000000,47.5145,47.5704,47.5145,47.5145,1517.3124915904,0
+SMMU.US,D,20180209,000000,47.4787,47.6402,47.4239,47.4239,27591.420080058,0
+SMMU.US,D,20180212,000000,47.5076,47.5076,47.4249,47.4807,6302.9140843661,0
+SMMU.US,D,20180213,000000,47.4787,47.6222,47.4318,47.6222,11793.519432322,0
+SMMU.US,D,20180214,000000,47.4597,47.5794,47.4318,47.5056,5876.7027103238,0
+SMMU.US,D,20180215,000000,47.4239,47.5066,47.4239,47.4996,5221.8414697366,0
+SMMU.US,D,20180216,000000,47.4687,47.5265,47.4139,47.4139,3254.2491970991,0
+SMMU.US,D,20180220,000000,47.4318,47.5535,47.4318,47.4318,3033.622132889,0
+SMMU.US,D,20180221,000000,47.5106,47.5734,47.4527,47.5475,28400.720265592,0
+SMMU.US,D,20180222,000000,47.5565,47.5934,47.5295,47.5555,4998.2058546509,0
+SMMU.US,D,20180223,000000,47.4877,47.5934,47.4787,47.5275,6532.566801203,0
+SMMU.US,D,20180226,000000,47.5734,47.6502,47.5545,47.5545,4802.6500477373,0
+SMMU.US,D,20180227,000000,47.5225,47.5934,47.4907,47.4967,2182.2022350964,0
+SMMU.US,D,20180228,000000,47.4318,47.5285,47.4318,47.5125,499.41944534834,0
+SMMU.US,D,20180301,000000,47.6222,47.6222,47.6222,47.6222,120.3420350237,0
+SMMU.US,D,20180302,000000,47.6602,47.6702,47.4867,47.4867,6698.0370993606,0
+SMMU.US,D,20180305,000000,47.5325,47.5325,47.5175,47.5175,610.73582774526,0
+SMMU.US,D,20180306,000000,47.6133,47.6602,47.5066,47.6602,3732.6087863183,0
+SMMU.US,D,20180307,000000,47.5335,47.6432,47.5335,47.5445,1730.9196037575,0
+SMMU.US,D,20180308,000000,47.4877,47.6502,47.4787,47.6043,6220.6803604332,0
+SMMU.US,D,20180309,000000,47.5834,47.5834,47.5834,47.5834,1201.4146496532,0
+SMMU.US,D,20180312,000000,47.5365,47.6023,47.5275,47.5275,3041.6449352239,0
+SMMU.US,D,20180313,000000,47.6033,47.6033,47.5644,47.5884,2435.923358938,0
+SMMU.US,D,20180314,000000,47.6023,47.6023,47.5285,47.5365,6924.6812653219,0
+SMMU.US,D,20180315,000000,47.5275,47.6033,47.5175,47.5175,3047.6620369751,0
+SMMU.US,D,20180316,000000,47.6402,47.6402,47.5594,47.5594,808.29733524249,0
+SMMU.US,D,20180319,000000,47.5535,47.5904,47.5535,47.5834,948.69637610347,0
+SMMU.US,D,20180320,000000,47.5175,47.5175,47.4239,47.4239,2985.4853188795,0
+SMMU.US,D,20180321,000000,47.4318,47.5824,47.4318,47.5824,1550.406551222,0
+SMMU.US,D,20180322,000000,47.5076,47.6312,47.4996,47.5215,17647.156585933,0
+SMMU.US,D,20180323,000000,47.4318,47.5874,47.4318,47.5435,4003.3783651216,0
+SMMU.US,D,20180326,000000,47.5125,47.6602,47.4627,47.6602,27527.237661379,0
+SMMU.US,D,20180327,000000,47.5485,47.6222,47.4407,47.6222,5369.2604626406,0
+SMMU.US,D,20180328,000000,47.5934,47.5934,47.5445,47.5834,1503.2725875043,0
+SMMU.US,D,20180329,000000,47.6502,47.6502,47.4727,47.4877,9896.1266801153,0
+SMMU.US,D,20180402,000000,47.4877,47.6602,47.4877,47.6502,5159.664751641,0
+SMMU.US,D,20180403,000000,47.6492,47.6492,47.5275,47.5505,2107.9913134984,0
+SMMU.US,D,20180404,000000,47.5575,47.5575,47.5275,47.5275,1449.1186717437,0
+SMMU.US,D,20180406,000000,47.6392,47.6732,47.5734,47.5734,2847.0919786023,0
+SMMU.US,D,20180409,000000,47.5734,47.6033,47.5275,47.5275,4473.7151520059,0
+SMMU.US,D,20180410,000000,47.5365,47.693,47.5305,47.5684,10639.238746387,0
+SMMU.US,D,20180411,000000,47.5365,47.69,47.5365,47.69,951.70492697907,0
+SMMU.US,D,20180412,000000,47.5654,47.5654,47.5195,47.5275,1701.8369452934,0
+SMMU.US,D,20180413,000000,47.5944,47.6402,47.5734,47.5734,866.46265217061,0
+SMMU.US,D,20180416,000000,47.6402,47.6402,47.5365,47.5365,5165.6818533922,0
+SMMU.US,D,20180417,000000,47.5734,47.5734,47.5545,47.5545,1288.6626250454,0
+SMMU.US,D,20180418,000000,47.6133,47.6133,47.4977,47.6133,7182.4137903309,0
+SMMU.US,D,20180419,000000,47.5644,47.5654,47.5046,47.5215,6979.8380313744,0
+SMMU.US,D,20180420,000000,47.5076,47.5175,47.4249,47.4507,11618.020631246,0
+SMMU.US,D,20180423,000000,47.5175,47.6033,47.4507,47.4507,7671.8047327606,0
+SMMU.US,D,20180424,000000,47.4937,47.4937,47.4507,47.4507,2074.8972538669,0
+SMMU.US,D,20180425,000000,47.4887,47.5175,47.4407,47.4407,1968.5951229293,0
+SMMU.US,D,20180426,000000,47.5275,47.5275,47.4787,47.4897,1429.0616659064,0
+SMMU.US,D,20180427,000000,47.4767,47.4767,47.4507,47.4507,686.95244992693,0
+SMMU.US,D,20180430,000000,47.4318,47.5275,47.4318,47.4318,5983.0048412614,0
+SMMU.US,D,20180501,000000,47.5834,47.5834,47.4887,47.5634,14507.232322107,0
+SMMU.US,D,20180502,000000,47.5235,47.5754,47.4039,47.4139,8542.2787860987,0
+SMMU.US,D,20180503,000000,47.5934,47.6602,47.4737,47.6402,15995.462155233,0
+SMMU.US,D,20180504,000000,47.5924,47.6602,47.4977,47.6312,1821.1761300253,0
+SMMU.US,D,20180507,000000,47.695,47.728,47.5445,47.5445,7932.5458086453,0
+SMMU.US,D,20180508,000000,47.6312,47.6402,47.5934,47.5934,7060.0660547235,0
+SMMU.US,D,20180509,000000,47.6502,47.6502,47.5744,47.6402,4948.0633400576,0
+SMMU.US,D,20180510,000000,47.6133,47.6292,47.5934,47.6133,4970.1260464787,0
+SMMU.US,D,20180511,000000,47.6222,47.726,47.6133,47.6222,5882.719812075,0
+SMMU.US,D,20180514,000000,47.5934,47.6133,47.5934,47.5934,1381.9277021888,0
+SMMU.US,D,20180515,000000,47.5934,47.69,47.4079,47.4139,8213.3438903673,0
+SMMU.US,D,20180516,000000,47.5285,47.6033,47.4039,47.4597,10995.250599998,0
+SMMU.US,D,20180517,000000,47.3959,47.5834,47.3959,47.5495,4907.9493283831,0
+SMMU.US,D,20180518,000000,47.6222,47.6312,47.4189,47.4189,3991.3441616193,0
+SMMU.US,D,20180521,000000,47.5175,47.6282,47.5175,47.5175,2637.4962676027,0
+SMMU.US,D,20180522,000000,47.6252,47.71,47.5076,47.6033,8327.6688236398,0
+SMMU.US,D,20180523,000000,47.5724,47.6702,47.4977,47.5545,7342.8698370292,0
+SMMU.US,D,20180524,000000,47.6652,47.6702,47.5634,47.6312,3231.1836403862,0
+SMMU.US,D,20180525,000000,47.7838,47.7838,47.6602,47.6602,2236.356150857,0
+SMMU.US,D,20180529,000000,47.6033,47.7658,47.5545,47.5545,2137.0739719625,0
+SMMU.US,D,20180530,000000,47.713,47.713,47.5934,47.5934,3271.2976520608,0
+SMMU.US,D,20180531,000000,47.8037,47.8037,47.6482,47.7748,3039.6392346402,0
+SMMU.US,D,20180601,000000,47.7,47.7748,47.5834,47.717,8105.0360588459,0
+SMMU.US,D,20180604,000000,47.71,47.71,47.6382,47.6382,573.63036694629,0
+SMMU.US,D,20180605,000000,47.6402,47.8057,47.6402,47.8057,2334.6354794597,0
+SMMU.US,D,20180606,000000,47.7688,47.7738,47.713,47.7609,1990.6578293503,0
+SMMU.US,D,20180607,000000,47.8137,47.8197,47.7688,47.8197,4219.9940281643,0
+SMMU.US,D,20180608,000000,47.718,47.7988,47.718,47.7559,1786.07636981,0
+SMMU.US,D,20180611,000000,47.8556,47.9195,47.7938,47.7938,4490.7636069676,0
+SMMU.US,D,20180612,000000,47.8486,47.9393,47.69,47.7539,4410.5355836185,0
+SMMU.US,D,20180613,000000,47.8546,47.8745,47.6702,47.6702,3145.9413655778,0
+SMMU.US,D,20180614,000000,47.9393,47.9583,47.5275,47.68,6555.6323579159,0
+SMMU.US,D,20180615,000000,47.6602,47.9583,47.6602,47.736,4757.5217846035,0
+SMMU.US,D,20180618,000000,47.8287,47.9393,47.8287,47.9393,3606.2496495434,0
+SMMU.US,D,20180619,000000,47.6582,47.8635,47.6582,47.69,2474.0316700288,0
+SMMU.US,D,20180620,000000,47.8187,47.9195,47.736,47.9095,3738.6258880695,0
+SMMU.US,D,20180621,000000,47.8437,47.8536,47.7978,47.7978,2932.3342534107,0
+SMMU.US,D,20180622,000000,47.9293,47.9293,47.7469,47.8635,9063.7609378681,0
+SMMU.US,D,20180625,000000,47.9393,47.9393,47.727,47.8825,2301.5414198282,0
+SMMU.US,D,20180626,000000,47.9293,47.9293,47.8297,47.8635,2713.7128897844,0
+SMMU.US,D,20180627,000000,47.9035,47.9035,47.8825,47.8825,585.66457044866,0
+SMMU.US,D,20180628,000000,47.6222,47.8735,47.6222,47.8536,7549.4569971532,0
+SMMU.US,D,20180629,000000,47.8536,47.8995,47.735,47.8995,5502.6395514585,0
+SMMU.US,D,20180702,000000,47.9683,47.9683,47.717,47.717,1355.8535946003,0
+SMMU.US,D,20180703,000000,47.8735,47.9683,47.8516,47.8995,7456.1919200099,0
+SMMU.US,D,20180705,000000,47.8965,48.0431,47.71,47.9882,6968.8066781639,0
+SMMU.US,D,20180706,000000,47.9783,47.9882,47.7748,47.8546,7716.9329958945,0
+SMMU.US,D,20180709,000000,47.9483,47.9483,47.8536,47.8755,4266.12514159,0
+SMMU.US,D,20180710,000000,47.9135,47.9135,47.69,47.71,6220.6803604332,0
+SMMU.US,D,20180711,000000,47.7908,47.9274,47.717,47.7409,5315.1065468799,0
+SMMU.US,D,20180712,000000,47.71,47.9483,47.71,47.8447,2100.9713614554,0
+SMMU.US,D,20180713,000000,47.9483,47.9583,47.8207,47.8925,2168.1623310103,0
+SMMU.US,D,20180716,000000,47.8037,47.8905,47.8037,47.8237,6335.0052937057,0
+SMMU.US,D,20180717,000000,47.9583,47.9583,47.8665,47.8905,1264.5942180407,0
+SMMU.US,D,20180718,000000,47.8137,47.8237,47.8137,47.8237,1000.8445912804,0
+SMMU.US,D,20180719,000000,47.9015,47.9015,47.9015,47.9015,219.62421391825,0
+SMMU.US,D,20180720,000000,47.9683,47.9683,47.8625,47.9393,6325.979641079,0
+SMMU.US,D,20180723,000000,47.9982,48.046,47.717,48.046,7819.2237256647,0
+SMMU.US,D,20180724,000000,47.9065,47.9483,47.9065,47.9483,603.71587570221,0
+SMMU.US,D,20180725,000000,47.9882,47.9882,47.8825,47.9323,3146.9442158697,0
+SMMU.US,D,20180726,000000,48.056,48.056,47.7748,47.8237,7442.1520159238,0
+SMMU.US,D,20180727,000000,48.1418,48.1418,47.8337,48.0181,14352.79337716,0
+SMMU.US,D,20180730,000000,48.1906,48.1906,47.9373,47.9373,1540.3780483033,0
+SMMU.US,D,20180731,000000,47.9095,48.1418,47.8825,47.8825,11679.19449905,0
+SMMU.US,D,20180801,000000,47.9932,48.066,47.7838,48.066,10069.619780608,0
+SMMU.US,D,20180802,000000,47.9683,48.1218,47.9393,47.9683,7880.3975934684,0
+SMMU.US,D,20180803,000000,47.8337,48.1019,47.8337,47.9283,12050.249107039,0
+SMMU.US,D,20180806,000000,47.8536,48.056,47.8536,47.9583,5714.2409630418,0
+SMMU.US,D,20180807,000000,47.8635,48.0371,47.7938,47.9882,7222.5278020055,0
+SMMU.US,D,20180808,000000,47.9583,48.083,47.9583,48.0371,1907.4212551256,0
+SMMU.US,D,20180809,000000,48.1318,48.1318,47.9005,48.046,9349.5732710493,0
+SMMU.US,D,20180810,000000,48.0082,48.1418,47.9952,48.046,6890.5843553985,0
+SMMU.US,D,20180813,000000,48.0002,48.0381,47.9373,47.9972,1881.3471475371,0
+SMMU.US,D,20180814,000000,48.0281,48.1518,47.9283,47.9753,13024.01674044,0
+SMMU.US,D,20180815,000000,47.8635,48.046,47.8635,48.046,6705.0570514036,0
+SMMU.US,D,20180816,000000,48.1308,48.1318,47.8536,48.0341,6931.7012173649,0
+SMMU.US,D,20180817,000000,48.1118,48.1318,48.0082,48.0969,13469.282270027,0
+SMMU.US,D,20180820,000000,48.1218,48.1218,47.9753,48.1019,3126.8872100324,0
+SMMU.US,D,20180821,000000,47.9543,48.1218,47.9543,48.078,2512.1399811197,0
+SMMU.US,D,20180822,000000,48.075,48.1118,48.075,48.1019,6840.4418408053,0
+SMMU.US,D,20180823,000000,47.9195,48.0231,47.8995,47.9195,10403.568927799,0
+SMMU.US,D,20180824,000000,47.9125,48.1019,47.9125,47.9393,3117.8615574056,0
+SMMU.US,D,20180827,000000,48.047,48.1218,48.0301,48.1218,1530.3495453847,0
+SMMU.US,D,20180828,000000,48.0341,48.087,47.9962,48.061,2501.1086279092,0
+SMMU.US,D,20180829,000000,48.0421,48.1019,48.0042,48.0321,8940.4103519688,0
+SMMU.US,D,20180830,000000,48.093,48.093,47.9733,47.9783,16612.215084729,0
+SMMU.US,D,20180831,000000,48.046,48.093,47.9563,48.056,12085.348867255,0
+SMMU.US,D,20180904,000000,48.0371,48.1518,47.8825,48.1218,4559.9602771062,0
+SMMU.US,D,20180905,000000,48.056,48.1648,48.0082,48.0082,8904.3077414617,0
+SMMU.US,D,20180906,000000,47.9942,48.1218,47.9942,48.1128,6196.6119534285,0
+SMMU.US,D,20180907,000000,48.085,48.085,47.9483,47.9982,8686.6892281271,0
+SMMU.US,D,20180910,000000,47.9982,48.1598,47.9982,48.1318,8003.7481793677,0
+SMMU.US,D,20180911,000000,48.075,48.1019,47.8995,47.9095,7444.1577165075,0
+SMMU.US,D,20180912,000000,47.8915,48.083,47.8915,47.8995,5447.482785406,0
+SMMU.US,D,20180913,000000,48.0012,48.044,47.9583,47.9783,4909.9550289668,0
+SMMU.US,D,20180914,000000,48.0371,48.046,47.8995,47.9633,4657.236755417,0
+SMMU.US,D,20180917,000000,47.9195,48.0401,47.9195,47.9195,4021.4296703752,0
+SMMU.US,D,20180918,000000,47.9623,48.0082,47.9623,47.9653,9170.0630688057,0
+SMMU.US,D,20180919,000000,48.0082,48.0082,47.8915,47.9872,3878.0220786386,0
+SMMU.US,D,20180920,000000,47.8635,47.9882,47.8037,47.8735,10578.064878583,0
+SMMU.US,D,20180921,000000,48.0082,48.0082,47.9783,47.9882,4079.5949873033,0
+SMMU.US,D,20180924,000000,47.8635,48.0032,47.7748,47.7938,9325.5048640446,0
+SMMU.US,D,20180925,000000,47.9195,48.0371,47.8037,48.0181,9962.3147993783,0
+SMMU.US,D,20180926,000000,48.0171,48.0181,47.9125,48.0082,1302.7025291315,0
+SMMU.US,D,20180927,000000,47.9952,48.0181,47.7688,48.0181,3016.5736779273,0
+SMMU.US,D,20180928,000000,48.083,48.083,47.8755,47.8755,16340.442655634,0
+SMMU.US,D,20181001,000000,48.1019,48.1019,47.9583,47.9783,8854.1652268685,0
+SMMU.US,D,20181002,000000,48.1118,48.1118,47.8825,48.0082,6635.860381265,0
+SMMU.US,D,20181003,000000,47.8805,47.9783,47.8805,47.9293,15625.410397535,0
+SMMU.US,D,20181004,000000,47.7958,47.9293,47.7908,47.8965,6743.1653624945,0
+SMMU.US,D,20181005,000000,47.9882,47.9882,47.7658,47.9483,16459.781840366,0
+SMMU.US,D,20181008,000000,47.9683,48.0281,47.7938,48.0181,22428.746777541,0
+SMMU.US,D,20181009,000000,47.8536,48.0181,47.7948,47.9393,27385.835770226,0
+SMMU.US,D,20181010,000000,47.8655,47.9393,47.7938,47.8337,22751.664571522,0
+SMMU.US,D,20181011,000000,47.9353,48.0082,47.8427,47.9783,2605.405058263,0
+SMMU.US,D,20181012,000000,47.9244,47.9882,47.8536,47.8536,11387.365064117,0
+SMMU.US,D,20181015,000000,47.9015,47.9942,47.8417,47.9683,17694.290549651,0
+SMMU.US,D,20181016,000000,47.9195,48.0181,47.8735,47.9783,15197.193322909,0
+SMMU.US,D,20181017,000000,47.8825,47.8995,47.8257,47.8635,18376.228748118,0
+SMMU.US,D,20181018,000000,47.7988,47.9683,47.7459,47.7658,5496.6224497073,0
+SMMU.US,D,20181019,000000,47.9195,47.9583,47.7658,47.7658,15324.555309976,0
+SMMU.US,D,20181022,000000,47.9663,47.9663,47.7559,47.7559,4436.6096912069,0
+SMMU.US,D,20181023,000000,47.8805,47.9065,47.7838,47.7838,1620.6060716524,0
+SMMU.US,D,20181024,000000,47.9095,47.9583,47.8486,47.9393,5764.3834776351,0
+SMMU.US,D,20181025,000000,47.9583,47.9583,47.8127,47.9483,3177.0297246256,0
+SMMU.US,D,20181026,000000,47.8805,47.9393,47.8337,47.9293,8242.4265488313,0
+SMMU.US,D,20181029,000000,47.9055,47.9483,47.8337,47.8337,4707.3792700103,0
+SMMU.US,D,20181030,000000,47.9583,47.9583,47.8157,47.9225,9525.0720721256,0
+SMMU.US,D,20181031,000000,47.9095,47.9583,47.8147,47.9383,3920.1417908969,0
+SMMU.US,D,20181101,000000,47.8576,47.8805,47.8257,47.8536,6601.7634713416,0
+SMMU.US,D,20181102,000000,47.9583,47.9653,47.7908,47.9473,11034.361761381,0
+SMMU.US,D,20181105,000000,47.8735,47.9283,47.8735,47.9205,2072.8915532832,0
+SMMU.US,D,20181106,000000,47.8915,47.9195,47.8915,47.8995,2782.909559923,0
+SMMU.US,D,20181107,000000,47.9483,47.9483,47.8965,47.9393,5226.8557211959,0
+SMMU.US,D,20181108,000000,47.9683,47.9683,47.8536,47.8815,32207.539973509,0
+SMMU.US,D,20181109,000000,47.8975,47.9313,47.8137,47.8137,6792.3050267958,0
+SMMU.US,D,20181112,000000,47.8476,47.9393,47.8157,47.8157,1728.9139031738,0
+SMMU.US,D,20181113,000000,47.9393,47.9393,47.8695,47.9045,3325.4515678215,0
+SMMU.US,D,20181114,000000,47.9234,48.0261,47.8037,47.9205,12132.482830972,0
+SMMU.US,D,20181115,000000,47.9035,48.056,47.8437,47.8437,6389.1592094664,0
+SMMU.US,D,20181116,000000,47.9433,47.9882,47.8536,47.8536,917.60801705568,0
+SMMU.US,D,20181119,000000,47.8965,48.066,47.8635,48.0062,6541.5924538298,0
+SMMU.US,D,20181120,000000,48.066,48.093,47.9543,47.9543,8219.3609921185,0
+SMMU.US,D,20181121,000000,48.046,48.056,47.8635,47.8825,15602.344840822,0
+SMMU.US,D,20181123,000000,48.0361,48.0361,48.0361,48.0361,233.66411800434,0
+SMMU.US,D,20181126,000000,47.8037,47.9393,47.8037,47.8825,6549.6152561647,0
+SMMU.US,D,20181127,000000,47.8915,47.9593,47.8915,47.9095,7821.2294262484,0
+SMMU.US,D,20181128,000000,47.9583,47.9583,47.9353,47.9353,750.13201831437,0
+SMMU.US,D,20181129,000000,48.0421,48.093,47.9563,48.0391,24720.259694451,0
+SMMU.US,D,20181130,000000,47.9483,48.0371,47.9483,48.0371,6876.5444513124,0
+SMMU.US,D,20181203,000000,48.079,48.093,47.9583,48.0281,8814.0512151939,0
+SMMU.US,D,20181204,000000,47.9982,48.1518,47.9982,48.066,11291.091436098,0
+SMMU.US,D,20181206,000000,48.1218,48.2295,48.056,48.2295,5847.6200518598,0
+SMMU.US,D,20181207,000000,48.1318,48.1996,47.9982,48.0281,39144.255442333,0
+SMMU.US,D,20181210,000000,48.1836,48.2575,48.075,48.1657,8126.0959149751,0
+SMMU.US,D,20181211,000000,48.2295,48.2295,48.0181,48.094,7987.7025746978,0
+SMMU.US,D,20181212,000000,48.092,48.2295,48.092,48.1707,11986.06668836,0
+SMMU.US,D,20181213,000000,48.0391,48.1598,48.0391,48.1568,2983.4796182958,0
+SMMU.US,D,20181214,000000,48.1588,48.2395,48.1588,48.1906,3819.8567617105,0
+SMMU.US,D,20181217,000000,48.2395,48.2395,48.1518,48.1518,1689.8027417911,0
+SMMU.US,D,20181218,000000,48.1218,48.2176,48.1218,48.1856,3919.138940605,0
+SMMU.US,D,20181219,000000,48.2056,48.2415,48.084,48.1856,9288.3994032456,0
+SMMU.US,D,20181220,000000,48.1608,48.2525,48.1418,48.2146,5264.9640322867,0
+SMMU.US,D,20181221,000000,48.2096,48.2096,48.1208,48.1568,8207.3267886161,0
+SMMU.US,D,20181224,000000,48.3083,48.3551,48.2176,48.2734,1358.8621454759,0
+SMMU.US,D,20181226,000000,48.2883,48.3363,48.2036,48.2126,10974.190743869,0
+SMMU.US,D,20181227,000000,48.3452,48.4051,48.1608,48.3353,35801.75541955,0
+SMMU.US,D,20181228,000000,48.2963,48.3751,48.2295,48.2784,8652.5923182038,0
+SMMU.US,D,20181231,000000,48.3353,48.3751,48.2196,48.2933,13207.538343851,0
+SMMU.US,D,20190102,000000,48.3801,48.3851,48.3323,48.3501,9771.7732439241,0
+SMMU.US,D,20190103,000000,48.3651,48.3851,48.2694,48.3263,6063.2328646106,0
+SMMU.US,D,20190104,000000,48.2784,48.3651,48.2784,48.3083,6032.1445055628,0
+SMMU.US,D,20190107,000000,48.2694,48.3851,48.2694,48.2784,6832.4190384704,0
+SMMU.US,D,20190108,000000,48.3851,48.3851,48.2395,48.2395,8040.8536401666,0
+SMMU.US,D,20190109,000000,48.2595,48.3383,48.2595,48.3173,4521.8519660154,0
+SMMU.US,D,20190110,000000,48.2614,48.3851,48.2505,48.3083,4067.5607838009,0
+SMMU.US,D,20190111,000000,48.3851,48.3851,48.2784,48.3313,1393.9619056911,0
+SMMU.US,D,20190114,000000,48.3851,48.3851,48.3581,48.3801,4102.6605440162,0
+SMMU.US,D,20190115,000000,48.3363,48.3511,48.2883,48.3363,3709.5432296054,0
+SMMU.US,D,20190116,000000,48.3363,48.3851,48.3363,48.3751,2419.8777542682,0
+SMMU.US,D,20190117,000000,48.3233,48.3363,48.3123,48.3363,1175.3405420648,0
+SMMU.US,D,20190118,000000,48.3611,48.3751,48.3561,48.3701,4956.0861423926,0
+SMMU.US,D,20190122,000000,48.3851,48.3851,48.3363,48.3363,6649.9002853511,0
+SMMU.US,D,20190123,000000,48.3561,48.3651,48.3173,48.3651,13382.034294635,0
+SMMU.US,D,20190124,000000,48.3462,48.5038,48.3462,48.4738,41814.845769567,0
+SMMU.US,D,20190125,000000,48.425,48.425,48.3651,48.3951,25843.452021339,0
+SMMU.US,D,20190128,000000,48.3651,48.3851,48.3651,48.3851,1010.873094199,0
+SMMU.US,D,20190129,000000,48.3651,48.4051,48.3651,48.4051,13504.382030242,0
+SMMU.US,D,20190130,000000,48.3781,48.4051,48.3651,48.3851,13924.576302534,0
+SMMU.US,D,20190131,000000,48.3951,48.4938,48.3951,48.4299,13198.512691224,0
+SMMU.US,D,20190201,000000,48.417,48.5038,48.417,48.4649,8907.3162923373,0
+SMMU.US,D,20190204,000000,48.3651,48.5316,48.3651,48.4988,17584.979867838,0
+SMMU.US,D,20190205,000000,48.4549,48.5416,48.4529,48.5117,3604.2439489597,0
+SMMU.US,D,20190206,000000,48.4838,48.5516,48.4838,48.5217,14469.124011016,0
+SMMU.US,D,20190207,000000,48.5496,48.5516,48.4469,48.4988,18797.425870701,0
+SMMU.US,D,20190208,000000,48.4838,48.5396,48.4838,48.5038,5296.0523913345,0
+SMMU.US,D,20190211,000000,48.4798,48.5277,48.4798,48.5117,2597.3822559281,0
+SMMU.US,D,20190212,000000,48.5267,48.5516,48.5018,48.5107,5389.3174684779,0
+SMMU.US,D,20190213,000000,48.5306,48.5416,48.3751,48.3751,12462.420576996,0
+SMMU.US,D,20190214,000000,48.4758,48.4988,48.4758,48.4988,126.35913677488,0
+SMMU.US,D,20190215,000000,48.5516,48.6094,48.4349,48.5078,10129.79079812,0
+SMMU.US,D,20190219,000000,48.5117,48.6673,48.5117,48.5516,2763.8554043776,0
+SMMU.US,D,20190220,000000,48.6673,48.6673,48.415,48.6623,16033.570466324,0
+SMMU.US,D,20190221,000000,48.5476,48.6952,48.5476,48.6244,4622.1369952018,0
+SMMU.US,D,20190222,000000,48.5516,48.5915,48.5038,48.5816,2725.7470932867,0
+SMMU.US,D,20190225,000000,48.5826,48.6673,48.5826,48.6673,10706.429715942,0
+SMMU.US,D,20190226,000000,48.6194,48.6464,48.6194,48.6434,875.48830479739,0
+SMMU.US,D,20190227,000000,48.5796,48.6762,48.5616,48.6194,4674.2852103787,0
+SMMU.US,D,20190228,000000,48.6772,48.6772,48.5117,48.5954,12545.65715122,0
+SMMU.US,D,20190301,000000,48.6523,48.7331,48.5516,48.6653,9077.8008419542,0
+SMMU.US,D,20190304,000000,48.6004,48.7042,48.5944,48.6244,1382.9305524806,0
+SMMU.US,D,20190305,000000,48.6334,48.6772,48.6194,48.6244,2664.573225483,0
+SMMU.US,D,20190306,000000,48.6194,48.6573,48.6094,48.6573,1550.406551222,0
+SMMU.US,D,20190307,000000,48.6523,48.6792,48.6194,48.6762,1263.5913677488,0
+SMMU.US,D,20190308,000000,48.6862,48.7281,48.6374,48.6912,1387.94480394,0
+SMMU.US,D,20190311,000000,48.6623,48.7421,48.6384,48.6384,7205.4793470438,0
+SMMU.US,D,20190312,000000,48.6782,48.7481,48.6782,48.7481,2391.797946096,0
+SMMU.US,D,20190313,000000,48.7521,48.8996,48.7521,48.7919,19566.612044561,0
+SMMU.US,D,20190314,000000,48.6932,48.8497,48.5915,48.7191,10170.907660086,0
+SMMU.US,D,20190315,000000,48.7441,48.8398,48.6194,48.7381,16738.574221504,0
+SMMU.US,D,20190318,000000,48.8009,48.8149,48.7441,48.7909,4678.2966115462,0
+SMMU.US,D,20190319,000000,48.7241,48.8637,48.7241,48.7819,8522.2217802614,0
+SMMU.US,D,20190320,000000,48.7989,48.8009,48.7431,48.7431,3713.5546307729,0
+SMMU.US,D,20190321,000000,48.8996,48.9096,48.8109,48.8497,18941.83631273,0
+SMMU.US,D,20190322,000000,48.9385,48.9525,48.8697,48.9285,9682.5195679482,0
+SMMU.US,D,20190325,000000,48.9774,49.0162,48.7909,48.9046,25619.816406253,0
+SMMU.US,D,20190326,000000,48.8986,49.0064,48.8807,48.9335,20108.151202168,0
+SMMU.US,D,20190327,000000,48.8607,48.8996,48.8587,48.8996,1054.9985070411,0
+SMMU.US,D,20190328,000000,48.8597,48.9275,48.8299,48.9136,2464.0031671102,0
+SMMU.US,D,20190329,000000,49.0362,49.0362,48.8857,48.9964,20773.040945674,0
+SMMU.US,D,20190401,000000,49.0462,49.0462,48.8657,48.8657,7113.2171201923,0
+SMMU.US,D,20190402,000000,48.8737,48.9525,48.8547,48.9525,6273.831425902,0
+SMMU.US,D,20190403,000000,48.8657,48.9305,48.8378,48.8597,1839.2274352788,0
+SMMU.US,D,20190404,000000,48.8009,48.9574,48.8009,48.8647,9472.9238569486,0
+SMMU.US,D,20190405,000000,48.9186,48.9385,48.8577,48.8797,9501.0036651208,0
+SMMU.US,D,20190408,000000,48.9236,48.9385,48.9096,48.9166,3471.8677104336,0
+SMMU.US,D,20190409,000000,48.8597,48.9285,48.772,48.8299,17099.600326575,0
+SMMU.US,D,20190410,000000,48.9285,48.9285,48.8009,48.8647,3069.7247433961,0
+SMMU.US,D,20190411,000000,48.8009,48.8996,48.8009,48.8398,8272.5120575873,0
+SMMU.US,D,20190412,000000,48.8299,48.9096,48.8209,48.8847,7231.5534546323,0
+SMMU.US,D,20190415,000000,48.8737,48.9186,48.8099,48.8697,11932.915622891,0
+SMMU.US,D,20190416,000000,48.8299,48.8897,48.8199,48.8597,7194.4479938333,0
+SMMU.US,D,20190417,000000,48.8697,48.8897,48.8697,48.8747,15434.868842081,0
+SMMU.US,D,20190418,000000,48.8867,48.9285,48.8398,48.8697,9932.2292906224,0
+SMMU.US,D,20190422,000000,48.8507,48.8937,48.8099,48.8497,15489.022757842,0
+SMMU.US,D,20190423,000000,48.9096,48.9096,48.8398,48.8747,3910.1132879783,0
+SMMU.US,D,20190424,000000,48.8497,48.9186,48.8497,48.8996,3068.7218931043,0
+SMMU.US,D,20190425,000000,48.8857,48.9485,48.8857,48.9465,12465.429127871,0
+SMMU.US,D,20190426,000000,48.9774,49.0162,48.9305,48.9964,4302.2277520971,0
+SMMU.US,D,20190429,000000,48.9385,48.9964,48.9385,48.9724,2122.0312175845,0
+SMMU.US,D,20190430,000000,48.9385,48.9964,48.9385,48.9894,9241.265439528,0
+SMMU.US,D,20190501,000000,49.0064,49.0064,48.9216,48.9435,4653.2253542496,0
+SMMU.US,D,20190502,000000,48.9415,48.9485,48.9186,48.9355,6064.2357149024,0
+SMMU.US,D,20190503,000000,48.9535,49.0064,48.9445,48.9964,3951.2301499447,0
+SMMU.US,D,20190506,000000,49.0162,49.0362,48.8996,48.9285,26632.695201036,0
+SMMU.US,D,20190507,000000,49.0462,49.0462,48.9285,48.9574,8198.3011359893,0
+SMMU.US,D,20190508,000000,49.0162,49.0712,48.9614,48.9774,8236.4094470802,0
+SMMU.US,D,20190509,000000,49.0362,49.0851,48.9974,49.0292,8921.3561964234,0
+SMMU.US,D,20190510,000000,49.095,49.112,48.9964,49.0811,19418.190201365,0
+SMMU.US,D,20190513,000000,49.0462,49.1529,49.0462,49.0851,24158.663531007,0
+SMMU.US,D,20190514,000000,49.124,49.124,49.0851,49.124,12026.180700035,0
+SMMU.US,D,20190515,000000,49.1459,49.1479,49.105,49.114,52031.884543079,0
+SMMU.US,D,20190516,000000,49.114,49.133,49.105,49.124,14290.616659064,0
+SMMU.US,D,20190517,000000,49.124,49.1619,49.124,49.128,20013.883274733,0
+SMMU.US,D,20190520,000000,49.1469,49.1519,49.124,49.1379,11929.907072016,0
+SMMU.US,D,20190521,000000,49.095,49.1429,49.095,49.105,29183.946343538,0
+SMMU.US,D,20190522,000000,49.128,49.1709,49.095,49.109,11284.071484055,0
+SMMU.US,D,20190523,000000,49.1709,49.1719,49.119,49.1539,5414.3887257745,0
+SMMU.US,D,20190524,000000,49.1379,49.2217,49.133,49.2217,14597.488848374,0
+SMMU.US,D,20190528,000000,49.2297,49.2615,49.1818,49.2407,19535.523685513,0
+SMMU.US,D,20190529,000000,49.2417,49.2517,49.1619,49.2067,8177.2412798602,0
+SMMU.US,D,20190530,000000,49.1868,49.2217,49.1818,49.2087,71180.308015933,0
+SMMU.US,D,20190531,000000,49.2517,49.2915,49.2517,49.2615,2477.0402209044,0
+SMMU.US,D,20190603,000000,49.3015,49.3115,49.2805,49.2965,4569.9887800249,0
+SMMU.US,D,20190604,000000,49.3115,49.3115,49.2715,49.3115,7287.7130709767,0
+SMMU.US,D,20190605,000000,49.3294,49.3294,49.2995,49.3115,4111.686196643,0
+SMMU.US,D,20190606,000000,49.3294,49.3703,49.3194,49.3194,16542.015564299,0
+SMMU.US,D,20190607,000000,49.3683,49.3683,49.3175,49.3443,4937.0319868471,0
+SMMU.US,D,20190610,000000,49.3493,49.3493,49.3015,49.3234,4977.1459985217,0
+SMMU.US,D,20190611,000000,49.2815,49.3583,49.2815,49.2815,15590.31063732,0
+SMMU.US,D,20190612,000000,49.2915,49.3493,49.2915,49.3354,8367.7828353144,0
+SMMU.US,D,20190613,000000,49.3473,49.3673,49.3075,49.3115,4572.9973309005,0
+SMMU.US,D,20190614,000000,49.3493,49.3583,49.3224,49.3304,14762.959146532,0
+SMMU.US,D,20190617,000000,49.3294,49.3394,49.3035,49.3394,3007.5480253005,0
+SMMU.US,D,20190618,000000,49.3194,49.3683,49.3194,49.3593,8233.4008962046,0
+SMMU.US,D,20190619,000000,49.3294,49.4082,49.3294,49.3543,9054.7352852413,0
+SMMU.US,D,20190620,000000,49.3683,49.3982,49.3015,49.3633,11487.650093304,0
+SMMU.US,D,20190621,000000,49.3344,49.3783,49.3115,49.3443,6145.4665885434,0
+SMMU.US,D,20190624,000000,49.3394,49.4132,49.3394,49.4132,9975.3518531726,0
+SMMU.US,D,20190625,000000,49.4122,49.4182,49.3773,49.3882,2968.4368639178,0
+SMMU.US,D,20190626,000000,49.4062,49.4062,49.3852,49.3882,1766.0193639727,0
+SMMU.US,D,20190627,000000,49.4052,49.446,49.3593,49.442,3341.4971724913,0
+SMMU.US,D,20190628,000000,49.4381,49.4381,49.3932,49.4361,4001.3726645379,0
+SMMU.US,D,20190701,000000,49.4271,49.4391,49.3982,49.4391,4901.9322266319,0
+SMMU.US,D,20190702,000000,49.458,49.477,49.4291,49.467,7781.1154145738,0
+SMMU.US,D,20190703,000000,49.451,49.453,49.4381,49.453,652.85554000355,0
+SMMU.US,D,20190705,000000,49.467,49.467,49.4401,49.467,2601.3936570956,0
+SMMU.US,D,20190708,000000,49.487,49.5328,49.477,49.477,11087.51282685,0
+SMMU.US,D,20190709,000000,49.5009,49.5378,49.497,49.5208,5797.4775372666,0
+SMMU.US,D,20190710,000000,49.6036,49.6036,49.5158,49.5348,4401.5099309917,0
+SMMU.US,D,20190711,000000,49.6235,49.6235,49.5168,49.5248,11419.456273457,0
+SMMU.US,D,20190712,000000,49.5837,49.5936,49.5348,49.5348,5348.2006065114,0
+SMMU.US,D,20190715,000000,49.5946,49.6036,49.5707,49.5837,14999.631815412,0
+SMMU.US,D,20190716,000000,49.5737,49.5837,49.5448,49.5448,4033.4638738776,0
+SMMU.US,D,20190717,000000,49.5936,49.5936,49.5787,49.5837,16509.924354959,0
+SMMU.US,D,20190718,000000,49.6036,49.6136,49.5647,49.5757,16874.961861198,0
+SMMU.US,D,20190719,000000,49.5936,49.6036,49.5558,49.5598,6509.5012444901,0
+SMMU.US,D,20190722,000000,49.5926,49.6136,49.5926,49.6036,12991.9255311,0
+SMMU.US,D,20190723,000000,49.6136,49.6136,49.5647,49.5887,7962.6313174012,0
+SMMU.US,D,20190724,000000,49.5936,49.6136,49.5837,49.6136,11823.604941078,0
+SMMU.US,D,20190725,000000,49.6725,49.6725,49.5837,49.6235,6981.8437319581,0
+SMMU.US,D,20190726,000000,49.5837,49.6485,49.5837,49.6375,4151.8002083175,0
+SMMU.US,D,20190729,000000,49.7113,49.7113,49.6275,49.6375,10367.466317291,0
+SMMU.US,D,20190730,000000,49.6465,49.6695,49.6435,49.6525,3481.8962133523,0
+SMMU.US,D,20190731,000000,49.6525,49.6744,49.6525,49.6725,2708.698638325,0
+SMMU.US,D,20190801,000000,49.7413,49.7413,49.6635,49.7163,4677.2937612543,0
+SMMU.US,D,20190802,000000,49.7313,49.7413,49.7003,49.7313,4628.154096953,0
+SMMU.US,D,20190805,000000,49.7761,49.7871,49.7671,49.7871,5788.4518846398,0
+SMMU.US,D,20190806,000000,49.7323,49.7901,49.7323,49.7661,6017.1017511848,0
+SMMU.US,D,20190807,000000,49.8768,49.8768,49.7701,49.7701,12066.294711709,0
+SMMU.US,D,20190808,000000,49.7562,49.809,49.7562,49.7741,4722.4220243882,0
+SMMU.US,D,20190809,000000,49.7313,49.822,49.7313,49.7701,12658.979234201,0
+SMMU.US,D,20190812,000000,49.9168,49.9168,49.7991,49.8668,6759.2109671643,0
+SMMU.US,D,20190813,000000,49.7701,49.8559,49.7701,49.828,7641.7192240047,0
+SMMU.US,D,20190814,000000,49.8589,49.9068,49.828,49.8668,4679.2994618381,0
+SMMU.US,D,20190815,000000,49.8768,49.9168,49.8569,49.9168,5271.9839843298,0
+SMMU.US,D,20190816,000000,49.819,49.9168,49.819,49.8768,8921.3561964234,0
+SMMU.US,D,20190819,000000,50.0942,50.0942,49.809,49.9756,100336.1745513,0
+SMMU.US,D,20190820,000000,49.9266,49.9266,49.8449,49.9168,6258.7886715241,0
+SMMU.US,D,20190821,000000,49.7991,49.8808,49.7991,49.835,19079.226802715,0
+SMMU.US,D,20190822,000000,49.8479,49.8479,49.808,49.838,5065.3968242058,0
+SMMU.US,D,20190823,000000,49.833,49.8489,49.7611,49.7701,11083.501425682,0
+SMMU.US,D,20190826,000000,49.828,49.838,49.809,49.809,4525.8633671828,0
+SMMU.US,D,20190827,000000,49.807,49.8768,49.807,49.8768,12747.230059885,0
+SMMU.US,D,20190828,000000,49.8768,49.8918,49.7701,49.8758,6457.3530293132,0
+SMMU.US,D,20190829,000000,49.828,49.8569,49.827,49.8429,5309.0894451287,0
+SMMU.US,D,20190830,000000,49.8569,49.8569,49.7971,49.8569,5224.8500206121,0
+SMMU.US,D,20190903,000000,49.6913,49.9466,49.6913,49.8559,17679.247795273,0
+SMMU.US,D,20190904,000000,49.8768,49.8768,49.819,49.8429,14263.539701184,0
+SMMU.US,D,20190905,000000,49.828,49.838,49.7611,49.7901,8527.2360317207,0
+SMMU.US,D,20190906,000000,49.814,49.814,49.7801,49.8041,1186.3718952753,0
+SMMU.US,D,20190909,000000,49.7552,49.7881,49.7512,49.7641,8829.0939695719,0
+SMMU.US,D,20190910,000000,49.7611,49.7841,49.7313,49.7462,12910.694657459,0
+SMMU.US,D,20190911,000000,49.7413,49.7611,49.5568,49.7413,32139.346153662,0
+SMMU.US,D,20190912,000000,49.7203,49.7203,49.6136,49.6675,3810.8311090837,0
+SMMU.US,D,20190913,000000,49.6913,49.6913,49.496,49.5548,17350.312899541,0
+SMMU.US,D,20190916,000000,49.5059,49.6315,49.5059,49.5548,13543.493191625,0
+SMMU.US,D,20190917,000000,49.5647,49.5956,49.5248,49.5936,16489.867349122,0
+SMMU.US,D,20190918,000000,49.5248,49.6136,49.5248,49.5647,6170.53784584,0
+SMMU.US,D,20190919,000000,49.6325,49.6425,49.5837,49.6425,7465.2175726366,0
+SMMU.US,D,20190920,000000,49.6275,49.6725,49.6255,49.6725,6545.6038549972,0
+SMMU.US,D,20190923,000000,49.7413,49.7512,49.6635,49.7213,9575.2145867188,0
+SMMU.US,D,20190924,000000,49.7313,49.7611,49.6853,49.7263,12856.540741698,0
+SMMU.US,D,20190925,000000,49.7313,49.7313,49.6235,49.6814,2913.2800978653,0
+SMMU.US,D,20190926,000000,49.7991,49.7991,49.6455,49.7313,14600.49739925,0
+SMMU.US,D,20190927,000000,49.7023,49.7313,49.6744,49.7313,4136.7574539396,0
+SMMU.US,D,20190930,000000,49.6983,49.7163,49.6913,49.7163,1771.0336154321,0
+SMMU.US,D,20191001,000000,49.7313,49.7701,49.7013,49.7611,12911.697507751,0
+SMMU.US,D,20191002,000000,49.7013,49.7701,49.7013,49.7701,8771.9315029356,0
+SMMU.US,D,20191003,000000,49.828,49.828,49.7562,49.7751,8127.098765267,0
+SMMU.US,D,20191004,000000,49.7901,49.7901,49.7283,49.7313,15186.161969699,0
+SMMU.US,D,20191007,000000,49.7771,49.7991,49.7651,49.7851,6156.4979417539,0
+SMMU.US,D,20191008,000000,49.838,49.8479,49.813,49.819,7637.7078228373,0
+SMMU.US,D,20191009,000000,49.833,49.8479,49.7901,49.8479,12560.699905598,0
+SMMU.US,D,20191010,000000,49.819,49.819,49.7941,49.7941,4409.5327333266,0
+SMMU.US,D,20191011,000000,49.7901,49.7991,49.6824,49.7363,15529.136769516,0
+SMMU.US,D,20191014,000000,49.7801,49.8569,49.7611,49.7611,9653.4369094842,0
+SMMU.US,D,20191015,000000,49.7801,49.7801,49.7433,49.7482,4589.0429355703,0
+SMMU.US,D,20191016,000000,49.7403,49.7581,49.7343,49.7512,6966.8009775802,0
+SMMU.US,D,20191017,000000,49.7293,49.7791,49.7293,49.7442,6989.866534293,0
+SMMU.US,D,20191018,000000,49.7213,49.7562,49.7213,49.7562,7607.6223140813,0
+SMMU.US,D,20191021,000000,49.7123,49.7611,49.7123,49.7413,11553.838212567,0
+SMMU.US,D,20191022,000000,49.7413,49.7492,49.7213,49.7482,5834.5829980655,0
+SMMU.US,D,20191023,000000,49.7611,49.7701,49.7512,49.7631,11474.613039509,0
+SMMU.US,D,20191024,000000,49.7083,49.7801,49.7083,49.7562,10966.167941534,0
+SMMU.US,D,20191025,000000,49.7423,49.7781,49.7413,49.7562,13797.214315467,0
+SMMU.US,D,20191028,000000,49.7571,49.7671,49.7313,49.7512,9361.6074745517,0
+SMMU.US,D,20191029,000000,49.7512,49.7721,49.7113,49.7512,9421.7784920636,0
+SMMU.US,D,20191030,000000,49.7661,49.7991,49.7661,49.7991,1011.8759444909,0
+SMMU.US,D,20191031,000000,49.7801,49.838,49.7801,49.819,2516.1513822871,0
+SMMU.US,D,20191101,000000,49.828,49.828,49.808,49.809,1235.5115595766,0
+SMMU.US,D,20191104,000000,49.838,49.838,49.7881,49.811,10307.29529978,0
+SMMU.US,D,20191105,000000,49.7801,49.7901,49.7611,49.7751,3074.7389948554,0
+SMMU.US,D,20191106,000000,49.821,49.821,49.805,49.819,2052.8345474459,0
+SMMU.US,D,20191107,000000,49.809,49.809,49.7213,49.7512,5784.4404834723,0
+SMMU.US,D,20191108,000000,49.7013,49.7901,49.7013,49.7413,4908.9521786749,0
+SMMU.US,D,20191111,000000,49.8589,49.8589,49.7183,49.7611,2576.322399799,0
+SMMU.US,D,20191112,000000,49.7801,49.809,49.7801,49.7851,5114.5364885071,0
+SMMU.US,D,20191113,000000,49.828,49.828,49.7213,49.7851,3987.3327604518,0
+SMMU.US,D,20191114,000000,49.8559,49.8569,49.813,49.83,5861.6599559459,0
+SMMU.US,D,20191115,000000,49.806,49.83,49.806,49.815,10291.24969511,0
+SMMU.US,D,20191118,000000,49.828,49.8479,49.7611,49.7991,4605.0885402401,0
+SMMU.US,D,20191119,000000,49.8479,49.8479,49.7611,49.809,5345.1920556358,0
+SMMU.US,D,20191120,000000,49.8479,49.8479,49.814,49.814,8292.5690634245,0
+SMMU.US,D,20191121,000000,49.812,49.8479,49.805,49.805,3921.1446411888,0
+SMMU.US,D,20191122,000000,49.7991,49.8479,49.7991,49.828,11087.51282685,0
+SMMU.US,D,20191125,000000,49.8479,49.8479,49.819,49.819,9618.3371492689,0
+SMMU.US,D,20191126,000000,49.8479,49.8768,49.819,49.8569,14581.443243705,0
+SMMU.US,D,20191127,000000,49.8748,49.9656,49.828,49.8768,8700.7291322132,0
+SMMU.US,D,20191129,000000,49.8529,49.8968,49.8529,49.8768,1680.7770891643,0
+SMMU.US,D,20191202,000000,49.9018,49.9018,49.809,49.838,22181.042755451,0
+SMMU.US,D,20191203,000000,49.8768,49.9466,49.838,49.9466,7196.453694417,0
+SMMU.US,D,20191204,000000,49.8718,49.9366,49.8718,49.9247,19355.010632978,0
+SMMU.US,D,20191205,000000,49.838,49.9168,49.838,49.8758,13784.177261673,0
+SMMU.US,D,20191206,000000,49.9148,49.9148,49.828,49.8968,6084.2927207397,0
+SMMU.US,D,20191209,000000,50.0154,50.0154,49.9028,49.9646,2170.168031594,0
+SMMU.US,D,20191210,000000,49.9148,50.0154,49.8968,49.8968,36480.685067142,0
+SMMU.US,D,20191211,000000,49.9316,49.9656,49.8768,49.9656,13525.441886372,0
+SMMU.US,D,20191212,000000,49.9556,49.9556,49.9068,49.9218,8389.8455417354,0
+SMMU.US,D,20191213,000000,49.9756,49.9955,49.8768,49.9856,10116.753744325,0
+SMMU.US,D,20191216,000000,49.9955,49.9955,49.9816,49.9816,5708.2238612907,0
+SMMU.US,D,20191217,000000,50.0045,50.0454,49.9756,50.0234,11551.832511983,0
+SMMU.US,D,20191218,000000,50.0055,50.0124,49.9366,49.9366,16819.805095145,0
+SMMU.US,D,20191219,000000,49.9426,49.9955,49.9266,49.9656,11109.575533271,0
+SMMU.US,D,20191220,000000,49.9586,49.9636,49.9556,49.9606,4465.692349671,0
+SMMU.US,D,20191223,000000,49.9955,49.9955,49.9466,49.9856,4133.748903064,0
+SMMU.US,D,20191224,000000,49.9955,49.9955,49.9676,49.9676,2026.7604398574,0
+SMMU.US,D,20191226,000000,49.828,50.0055,49.828,49.9865,7069.0917073503,0
+SMMU.US,D,20191227,000000,49.9955,49.9955,49.9466,49.9806,5475.5625935782,0
+SMMU.US,D,20191230,000000,49.9955,50.0055,49.9466,50.0005,5887.7340635343,0
+SMMU.US,D,20191231,000000,50.0154,50.0154,49.8968,49.9706,14071.995295438,0
+SMMU.US,D,20200102,000000,49.9856,50.0154,49.9266,49.9756,22677.453649924,0
+SMMU.US,D,20200103,000000,50.0354,50.0553,50.0134,50.0553,14489.181016853,0
+SMMU.US,D,20200106,000000,50.0354,50.0354,49.9556,49.9706,80710.394339518,0
+SMMU.US,D,20200107,000000,50.0264,50.0753,49.9955,50.0354,9371.6359774704,0
+SMMU.US,D,20200108,000000,50.1351,50.1351,49.9955,50.1052,32709.967969733,0
+SMMU.US,D,20200109,000000,50.0384,50.1251,49.9955,50.0653,9746.7019866275,0
+SMMU.US,D,20200110,000000,49.9856,50.0853,49.9756,50.0853,27401.881374896,0
+SMMU.US,D,20200113,000000,50.0952,50.0952,50.0394,50.0952,18750.291906984,0
+SMMU.US,D,20200114,000000,50.0873,50.1151,50.0823,50.1091,8322.6545721805,0
+SMMU.US,D,20200115,000000,50.1451,50.1939,50.0952,50.1839,25468.386012182,0
+SMMU.US,D,20200116,000000,50.1052,50.2199,50.1052,50.1591,6716.0884046141,0
+SMMU.US,D,20200117,000000,50.1939,50.1939,50.1151,50.1391,6214.6632586821,0
+SMMU.US,D,20200121,000000,50.1631,50.2129,50.1441,50.1839,14762.959146532,0
+SMMU.US,D,20200122,000000,50.1681,50.1839,50.1651,50.1789,8283.5434107978,0
+SMMU.US,D,20200123,000000,50.1809,50.2119,50.1739,50.2039,7058.0603541398,0
+SMMU.US,D,20200124,000000,50.1979,50.2717,50.1939,50.1939,11194.817808079,0
+SMMU.US,D,20200127,000000,50.2627,50.2916,50.2328,50.2328,6018.1046014767,0
+SMMU.US,D,20200128,000000,50.2159,50.2328,50.1959,50.2199,10256.149934895,0
+SMMU.US,D,20200129,000000,50.2617,50.2677,50.2149,50.2378,5742.320771214,0
+SMMU.US,D,20200130,000000,50.2448,50.2617,50.2229,50.2528,18062.336606765,0
+SMMU.US,D,20200131,000000,50.2528,50.2617,50.2418,50.2438,4320.2790573507,0
+SMMU.US,D,20200203,000000,50.2219,50.2567,50.1789,50.2179,3470.8648601418,0
+SMMU.US,D,20200204,000000,50.2069,50.2279,50.1789,50.2279,38449.280190071,0
+SMMU.US,D,20200205,000000,50.2279,50.2577,50.1839,50.1839,10129.79079812,0
+SMMU.US,D,20200206,000000,50.1979,50.2667,50.1979,50.2029,4406.524182451,0
+SMMU.US,D,20200207,000000,50.2378,50.2478,50.1989,50.2398,18501.585034601,0
+SMMU.US,D,20200210,000000,50.1591,50.2867,50.1591,50.2478,6187.5863008017,0
+SMMU.US,D,20200211,000000,50.2528,50.2867,50.2478,50.2617,2639.5019681864,0
+SMMU.US,D,20200212,000000,50.1989,50.2567,50.0503,50.2099,42414.550244102,0
+SMMU.US,D,20200213,000000,50.2318,50.2667,50.1889,50.2478,12529.611546551,0
+SMMU.US,D,20200214,000000,50.2209,50.3156,50.1491,50.2777,6586.7207169636,0
+SMMU.US,D,20200218,000000,50.2857,50.2926,50.2269,50.2308,9045.7096326145,0
+SMMU.US,D,20200219,000000,50.2428,50.2867,50.2418,50.2777,10497.836855234,0
+SMMU.US,D,20200220,000000,50.2179,50.3066,50.2179,50.2877,5841.6029501086,0
+SMMU.US,D,20200221,000000,50.2946,50.3854,50.2946,50.3066,8009.7652811189,0
+SMMU.US,D,20200224,000000,50.4332,50.4831,50.3654,50.4203,31602.821247515,0
+SMMU.US,D,20200225,000000,50.4044,50.4632,50.3614,50.4183,5805.5003396015,0
+SMMU.US,D,20200226,000000,50.2867,50.4044,50.2867,50.3574,25873.537530095,0
+SMMU.US,D,20200227,000000,50.4044,50.4242,50.3425,50.3734,20659.718862693,0
+SMMU.US,D,20200228,000000,50.3366,50.4472,50.2757,50.4044,14718.83373369,0
+SMMU.US,D,20200302,000000,50.2767,50.3984,50.1989,50.2577,26092.158893721,0
+SMMU.US,D,20200303,000000,50.2767,50.3266,50.2577,50.3256,12149.531285934,0
+SMMU.US,D,20200304,000000,50.2378,50.4242,50.2378,50.3186,20886.363028654,0
+SMMU.US,D,20200305,000000,50.1989,50.4034,50.1989,50.3356,9698.5651726181,0
+SMMU.US,D,20200306,000000,50.4412,50.4931,50.3186,50.4632,11353.268154194,0
+SMMU.US,D,20200309,000000,50.6527,50.7015,50.3166,50.4991,39966.592681661,0
+SMMU.US,D,20200310,000000,50.3554,50.5429,50.1311,50.2378,22662.410895546,0
+SMMU.US,D,20200311,000000,50.2438,50.3954,49.9018,49.9806,62947.90997002,0
+SMMU.US,D,20200312,000000,49.4182,49.5478,48.7939,49.11,46436.982764769,0
+SMMU.US,D,20200313,000000,49.0442,49.6695,48.8537,49.3683,39065.030269276,0
+SMMU.US,D,20200316,000000,48.0331,49.5078,48.0331,49.116,66664.473151668,0
+SMMU.US,D,20200317,000000,48.6862,49.4242,48.6862,49.102,29754.568159609,0
+SMMU.US,D,20200318,000000,48.4409,49.0322,48.4011,48.6762,39025.919107893,0
+SMMU.US,D,20200319,000000,48.2525,49.0252,47.7958,47.9633,15183.153418823,0
+SMMU.US,D,20200320,000000,48.2126,48.7241,47.5096,47.9333,28668.48129352,0
+SMMU.US,D,20200323,000000,47.9234,48.6753,47.8965,48.083,34020.693301199,0
+SMMU.US,D,20200324,000000,47.9533,48.6762,47.9533,48.421,22372.587161197,0
+SMMU.US,D,20200325,000000,48.6364,49.4082,48.6244,49.3882,7933.5486589372,0
+SMMU.US,D,20200326,000000,49.458,49.9466,49.458,49.6764,9094.8492969159,0
+SMMU.US,D,20200327,000000,49.7053,50.0503,49.6794,49.818,7768.0783607796,0
+SMMU.US,D,20200330,000000,49.9118,50.0304,49.7651,49.7651,15586.299236152,0
+SMMU.US,D,20200331,000000,49.7741,49.9806,49.7741,49.9806,8369.7885358981,0
+SMMU.US,D,20200401,000000,49.5767,49.7651,49.447,49.7053,8758.8944491414,0
+SMMU.US,D,20200402,000000,49.5019,49.6166,49.2985,49.2985,14457.089807513,0
+SMMU.US,D,20200403,000000,49.5348,49.6764,49.4371,49.4371,7290.7216218523,0
+SMMU.US,D,20200406,000000,49.6515,49.823,49.6156,49.813,4061.5436820498,0
+SMMU.US,D,20200407,000000,49.7691,49.8738,48.6054,49.1579,11404.413519079,0
+SMMU.US,D,20200408,000000,49.6853,49.9416,49.6375,49.6764,13974.718817127,0
+SMMU.US,D,20200409,000000,49.9506,50.0304,49.6814,49.7153,80855.807631838,0
+SMMU.US,D,20200413,000000,49.9108,50.0404,49.84,50.0404,31712.131929328,0
+SMMU.US,D,20200414,000000,50.0164,50.1101,49.813,49.9656,40088.940417269,0
+SMMU.US,D,20200415,000000,49.9905,50.1501,49.8519,50.1501,11669.165996131,0
+SMMU.US,D,20200416,000000,50.1201,50.1201,49.9316,50.1101,35198.039543847,0
+SMMU.US,D,20200417,000000,49.9346,50.1201,49.9346,50.1201,14927.426594398,0
+SMMU.US,D,20200420,000000,49.823,50.4054,49.7651,49.8001,33567.404969276,0
+SMMU.US,D,20200421,000000,49.9606,50.0603,49.7452,49.8968,28310.463739325,0
+SMMU.US,D,20200422,000000,49.7651,50.1401,49.3972,49.9586,74241.007106702,0
+SMMU.US,D,20200423,000000,50.0104,50.0104,49.807,49.9218,11495.672895639,0
+SMMU.US,D,20200424,000000,49.7691,49.9416,49.7492,49.7941,12563.708456474,0
+SMMU.US,D,20200427,000000,49.6565,49.9606,49.6265,49.6953,41195.084289195,0
+SMMU.US,D,20200428,000000,49.8908,49.8908,49.7153,49.815,34614.380673983,0
+SMMU.US,D,20200429,000000,49.7741,49.8509,49.6853,49.6953,27945.426233086,0
+SMMU.US,D,20200430,000000,49.7053,49.832,49.7033,49.7741,29895.970050762,0
+SMMU.US,D,20200501,000000,49.823,49.832,49.6465,49.7303,9192.1257752267,0
+SMMU.US,D,20200504,000000,49.6365,49.8918,49.6365,49.8918,89906.531515912,0
+SMMU.US,D,20200505,000000,49.7562,49.8619,49.7562,49.832,5327.1407503823,0
+SMMU.US,D,20200506,000000,49.8718,49.9008,49.7413,49.7941,39772.03972504,0
+SMMU.US,D,20200507,000000,49.7841,49.8818,49.7353,49.8479,12490.500385168,0
+SMMU.US,D,20200508,000000,50.1401,54.7509,49.8698,49.9905,53144.045516756,0
+SMMU.US,D,20200511,000000,49.9806,49.9806,49.8569,49.9626,5446.4799351141,0
+SMMU.US,D,20200512,000000,49.9218,49.9806,49.7552,49.821,41336.486180348,0
+SMMU.US,D,20200513,000000,49.8768,49.9905,49.8768,49.9666,10976.196444453,0
+SMMU.US,D,20200514,000000,50.0304,50.0703,49.829,49.9955,46827.091528304,0
+SMMU.US,D,20200515,000000,50.0503,50.0503,49.9118,49.9706,36678.246574639,0
+SMMU.US,D,20200518,000000,49.8918,50.1591,49.823,50.1301,47237.257297676,0
+SMMU.US,D,20200519,000000,50.1201,50.1989,49.9816,50.0992,62221.84635871,0
+SMMU.US,D,20200520,000000,50.1042,50.1889,50.0902,50.1889,18061.333756473,0
+SMMU.US,D,20200521,000000,50.1501,50.3366,50.1501,50.2378,20960.573950252,0
+SMMU.US,D,20200522,000000,50.2817,50.3366,50.1271,50.3166,21285.497444816,0
+SMMU.US,D,20200526,000000,50.3455,50.3455,50.2577,50.3366,12532.620097426,0
+SMMU.US,D,20200527,000000,50.2607,50.4342,50.0803,50.3654,61766.552326204,0
+SMMU.US,D,20200528,000000,50.3066,50.3754,50.1002,50.2857,21739.788627031,0
+SMMU.US,D,20200529,000000,50.3754,50.4342,50.2667,50.3654,43954.928292405,0
+SMMU.US,D,20200601,000000,50.3754,50.4342,50.2667,50.4153,18250.872461635,0
+SMMU.US,D,20200602,000000,50.4542,50.4542,50.2478,50.3854,26293.731802386,0
+SMMU.US,D,20200603,000000,50.4342,50.4642,50.3734,50.4252,33490.185496803,0
+SMMU.US,D,20200604,000000,50.4153,50.4841,50.4084,50.4642,45106.200427465,0
+SMMU.US,D,20200605,000000,50.3704,50.5439,50.3624,50.4442,54747.603133447,0
+SMMU.US,D,20200608,000000,50.4741,50.4741,50.4133,50.4642,23370.423201602,0
+SMMU.US,D,20200609,000000,50.4741,50.514,50.4252,50.4442,11605.986427744,0
+SMMU.US,D,20200610,000000,50.5041,50.9218,50.4252,50.5639,74684.266935706,0
+SMMU.US,D,20200611,000000,50.52,50.5839,50.4941,50.4941,27370.793015848,0
+SMMU.US,D,20200612,000000,50.4342,50.6037,50.4342,50.524,20844.243316396,0
+SMMU.US,D,20200615,000000,50.5409,50.6137,50.4252,50.4442,43590.893636458,0
+SMMU.US,D,20200616,000000,50.5439,50.6137,50.4761,50.5937,29985.223726738,0
+SMMU.US,D,20200617,000000,50.507,50.7324,50.4642,50.4702,81369.266981272,0
+SMMU.US,D,20200618,000000,50.524,50.5639,50.4871,50.524,21866.147763806,0
+SMMU.US,D,20200619,000000,50.5439,50.6437,50.516,50.5439,40096.963219604,0
+SMMU.US,D,20200622,000000,50.5739,50.5739,50.4911,50.5001,6558.6409087915,0
+SMMU.US,D,20200623,000000,50.5639,50.5639,50.4871,50.5639,14922.412342938,0
+SMMU.US,D,20200624,000000,50.5639,50.6975,50.4741,50.6137,67340.394248385,0
+SMMU.US,D,20200625,000000,50.5639,50.6377,50.5639,50.5839,13779.163010213,0
+SMMU.US,D,20200626,000000,50.5937,50.6337,50.524,50.6137,23698.355247041,0
+SMMU.US,D,20200629,000000,50.5349,50.6237,50.5349,50.6137,16924.101525499,0
+SMMU.US,D,20200630,000000,50.5879,50.6725,50.516,50.5779,24902.77844757,0
+SMMU.US,D,20200701,000000,50.5439,50.6925,50.5339,50.6237,39288.665884361,0
+SMMU.US,D,20200702,000000,50.6337,50.6725,50.5937,50.6725,28383.671810631,0
+SMMU.US,D,20200706,000000,50.5639,50.6925,50.5599,50.6636,18892.696648428,0
+SMMU.US,D,20200707,000000,50.6636,50.7324,50.6137,50.6666,36736.411891567,0
+SMMU.US,D,20200708,000000,50.6227,50.7125,50.6137,50.6825,21529.190065739,0
+SMMU.US,D,20200709,000000,50.7424,50.7623,50.6237,50.7324,30031.354840163,0
+SMMU.US,D,20200710,000000,50.5839,50.7623,50.5839,50.7324,35391.589650177,0
+SMMU.US,D,20200713,000000,50.6825,50.7623,50.6357,50.6725,26233.560784874,0
+SMMU.US,D,20200714,000000,50.7224,50.7524,50.6437,50.7424,31985.910059007,0
+SMMU.US,D,20200715,000000,50.6975,50.7424,50.6745,50.7324,22011.561056126,0
+SMMU.US,D,20200716,000000,50.7324,50.7922,50.7294,50.7723,26528.398770682,0
+SMMU.US,D,20200717,000000,50.7095,51.6866,50.7095,50.8222,48405.577887698,0
+SMMU.US,D,20200720,000000,50.7494,51.1602,50.7234,50.7922,42972.135006378,0
+SMMU.US,D,20200721,000000,50.8322,50.8322,50.7653,50.7922,19796.264761398,0
+SMMU.US,D,20200722,000000,50.842,50.882,50.7922,50.882,24748.339502623,0
+SMMU.US,D,20200723,000000,50.8042,50.892,50.7822,50.8322,16128.841244051,0
+SMMU.US,D,20200724,000000,50.892,50.892,50.7822,50.7822,19698.988283087,0
+SMMU.US,D,20200727,000000,50.8022,50.9119,50.8022,50.842,22545.077411398,0
+SMMU.US,D,20200728,000000,50.8322,51.1702,50.7922,50.9218,170695.14817819,0
+SMMU.US,D,20200729,000000,50.892,51.3796,50.8022,50.892,96393.970053981,0
+SMMU.US,D,20200730,000000,50.8989,50.9318,50.8332,50.9218,35410.643805723,0
+SMMU.US,D,20200731,000000,50.9318,50.9617,50.872,50.9617,43942.894088903,0
+SMMU.US,D,20200803,000000,50.9637,50.9687,50.8342,50.859,23767.55191718,0
+SMMU.US,D,20200804,000000,50.9837,51.0037,50.8969,50.9199,32884.463920517,0
+SMMU.US,D,20200805,000000,50.844,51.0355,50.844,50.9737,41817.854320443,0
+SMMU.US,D,20200806,000000,50.9039,51.0335,50.9039,51.0235,25595.747999248,0
+SMMU.US,D,20200807,000000,50.9937,51.0725,50.9637,51.0037,38038.111570407,0
+SMMU.US,D,20200810,000000,51.0235,51.0625,50.9837,51.0066,28706.589604611,0
+SMMU.US,D,20200811,000000,51.0037,51.0535,50.9139,50.9139,46700.732391529,0
+SMMU.US,D,20200812,000000,51.0146,51.0485,50.854,50.9637,62551.784104734,0
+SMMU.US,D,20200813,000000,50.9937,51.1123,50.894,51.0136,48794.683800941,0
+SMMU.US,D,20200814,000000,51.0037,51.0535,50.844,50.9637,50096.383479781,0
+SMMU.US,D,20200817,000000,50.884,50.9897,50.884,50.9338,19760.162150891,0
+SMMU.US,D,20200818,000000,50.9338,50.9837,50.874,50.9837,91531.148988732,0
+SMMU.US,D,20200819,000000,50.9338,50.9737,50.874,50.9139,25152.488170244,0
+SMMU.US,D,20200820,000000,50.9238,50.9937,50.88,50.9637,46173.233138009,0
+SMMU.US,D,20200821,000000,50.892,50.9737,50.884,50.9288,13853.373931811,0
+SMMU.US,D,20200824,000000,50.9438,51.0235,50.887,50.9937,31167.584220845,0
+SMMU.US,D,20200825,000000,50.9218,51.1243,50.875,50.9637,38686.955709243,0
+SMMU.US,D,20200826,000000,50.9538,51.1821,50.884,50.9837,28982.373434874,0
+SMMU.US,D,20200827,000000,50.9837,50.9837,50.844,50.854,51652.807132754,0
+SMMU.US,D,20200828,000000,50.9637,50.9837,50.894,50.9737,21014.727866013,0
+SMMU.US,D,20200831,000000,50.9438,51.0335,50.884,50.9238,39148.2668435,0
+SMMU.US,D,20200901,000000,50.873,50.874,50.8342,50.874,40136.074380986,0
+SMMU.US,D,20200902,000000,50.9139,50.9687,50.849,50.867,64352.903228922,0
+SMMU.US,D,20200903,000000,50.8342,50.894,50.8342,50.856,17610.051125134,0
+SMMU.US,D,20200904,000000,50.854,50.884,50.8342,50.884,30031.354840163,0
+SMMU.US,D,20200908,000000,50.894,50.894,50.844,50.875,18327.089083817,0
+SMMU.US,D,20200909,000000,50.8342,50.9139,50.8342,50.864,19800.276162566,0
+SMMU.US,D,20200910,000000,50.854,50.9139,50.854,50.864,18243.852509592,0
+SMMU.US,D,20200911,000000,50.9039,50.9039,50.8342,50.844,47696.56273135,0
+SMMU.US,D,20200914,000000,50.876,50.9139,50.844,50.9139,21937.350134528,0
+SMMU.US,D,20200915,000000,50.844,50.9139,50.844,50.9039,27583.397277723,0
+SMMU.US,D,20200916,000000,50.884,50.9139,50.844,50.9139,53674.553321152,0
+SMMU.US,D,20200917,000000,50.9238,50.9238,50.874,50.9139,73281.279377388,0
+SMMU.US,D,20200918,000000,50.844,50.9139,50.844,50.9139,26948.593042973,0
+SMMU.US,D,20200921,000000,50.9238,50.9238,50.864,50.9139,15482.002805799,0
+SMMU.US,D,20200922,000000,50.874,50.9238,50.874,50.9139,21283.491744233,0
+SMMU.US,D,20200923,000000,50.854,50.9238,50.854,50.9238,32683.893862144,0
+SMMU.US,D,20200924,000000,50.884,50.9238,50.884,50.9238,23651.221283324,0
+SMMU.US,D,20200925,000000,50.884,50.9238,50.872,50.884,16283.280188998,0
+SMMU.US,D,20200928,000000,50.9238,50.9338,50.864,50.9238,23409.534362985,0
+SMMU.US,D,20200929,000000,50.884,50.9238,50.874,50.9238,24195.768991806,0
+SMMU.US,D,20200930,000000,50.884,50.894,50.844,50.894,72724.697465403,0
+SMMU.US,D,20201001,000000,50.9238,50.9238,50.864,50.9039,25078.277248646,0
+SMMU.US,D,20201002,000000,50.864,50.9029,50.8342,50.8342,121253.625939,0
+SMMU.US,D,20201005,000000,50.8342,50.894,50.8342,50.8342,37374.224677193,0
+SMMU.US,D,20201006,000000,50.8242,50.894,50.8142,50.874,28659.455640893,0
+SMMU.US,D,20201007,000000,50.874,50.874,50.8052,50.864,51707.963898807,0
+SMMU.US,D,20201008,000000,50.849,50.874,50.8142,50.874,6451.335927562,0
+SMMU.US,D,20201009,000000,50.874,50.874,50.8252,50.874,16437.719133945,0
+SMMU.US,D,20201012,000000,50.874,50.884,50.849,50.874,14549.352034365,0
+SMMU.US,D,20201013,000000,50.864,50.884,50.864,50.864,9485.9609107429,0
+SMMU.US,D,20201014,000000,50.89,50.9139,50.844,50.879,105429.65118368,0
+SMMU.US,D,20201015,000000,50.885,50.9139,50.874,50.9039,7450.1748182587,0
+SMMU.US,D,20201016,000000,50.874,50.9139,50.854,50.9039,40104.986021939,0
+SMMU.US,D,20201019,000000,50.9737,50.9737,50.849,50.874,24355.222188212,0
+SMMU.US,D,20201020,000000,50.884,50.884,50.8142,50.8142,27429.961183068,0
+SMMU.US,D,20201021,000000,50.8292,50.874,50.8142,50.8142,18515.624938688,0
+SMMU.US,D,20201022,000000,50.884,50.884,50.8342,50.8342,49963.004390963,0
+SMMU.US,D,20201023,000000,50.858,50.884,50.8252,50.874,34592.317967562,0
+SMMU.US,D,20201026,000000,50.9039,50.9039,50.854,50.9039,20345.82672134,0
+SMMU.US,D,20201027,000000,50.9238,50.9238,50.8342,50.864,42800.647606469,0
+SMMU.US,D,20201028,000000,50.874,50.9039,50.844,50.9039,31376.177081553,0
+SMMU.US,D,20201029,000000,50.873,50.894,50.8342,50.884,51107.25657398,0
+SMMU.US,D,20201030,000000,50.8242,50.884,50.8242,50.874,21372.745420208,0
+SMMU.US,D,20201102,000000,50.8212,50.853,50.8042,50.8342,17086.563272781,0
+SMMU.US,D,20201103,000000,50.854,50.854,50.8042,50.8342,23451.654075243,0
+SMMU.US,D,20201104,000000,50.9238,50.9737,50.895,50.9338,47184.106232208,0
+SMMU.US,D,20201105,000000,50.864,50.9139,50.854,50.854,35351.475638503,0
+SMMU.US,D,20201106,000000,50.844,50.9039,50.844,50.844,20228.493237191,0
+SMMU.US,D,20201109,000000,50.7643,50.8142,50.7444,50.7842,34088.887121046,0
+SMMU.US,D,20201110,000000,50.8192,50.874,50.7753,50.8192,22283.333485221,0
+SMMU.US,D,20201111,000000,50.854,50.874,50.8182,50.854,22590.205674532,0
+SMMU.US,D,20201112,000000,50.9039,50.9139,50.8242,50.9139,16839.862100983,0
+SMMU.US,D,20201113,000000,50.9139,50.9139,50.842,50.9139,21051.833326812,0
+SMMU.US,D,20201116,000000,50.874,50.9238,50.863,50.9238,51376.0204522,0
+SMMU.US,D,20201117,000000,50.9069,50.9617,50.864,50.9238,22266.285030259,0
+SMMU.US,D,20201118,000000,50.9837,50.9837,50.884,50.9637,23397.500159482,0
+SMMU.US,D,20201119,000000,50.9937,51.0037,50.9478,50.9937,29128.789577486,0
+SMMU.US,D,20201120,000000,50.9577,51.0195,50.9338,50.9937,55611.057234742,0
+SMMU.US,D,20201123,000000,51.0235,51.0235,50.9637,50.9637,30592.951003607,0
+SMMU.US,D,20201124,000000,50.9637,51.0136,50.9627,51.0136,18682.098087137,0
+SMMU.US,D,20201125,000000,51.0435,51.0435,50.9647,51.0205,26215.50947962,0
+SMMU.US,D,20201127,000000,51.0824,51.0824,51.0037,51.0335,11990.078089528,0
+SMMU.US,D,20201130,000000,51.0037,51.0435,51.0037,51.0385,6505.4898433227,0
+SMMU.US,D,20201201,000000,51.0136,51.0136,50.9538,51.0037,113139.56422753,0
+SMMU.US,D,20201202,000000,51.0037,51.0235,50.9338,51.0037,40713.7161491,0
+SMMU.US,D,20201203,000000,50.9847,51.0335,50.9637,51.0335,26081.127540511,0
+SMMU.US,D,20201204,000000,50.9937,51.0265,50.9737,51.0235,19059.169796878,0
+SMMU.US,D,20201207,000000,50.9937,51.0725,50.9937,51.0037,77058.013576548,0
+SMMU.US,D,20201208,000000,51.0136,51.0725,51.0136,51.0725,36163.784374913,0
+SMMU.US,D,20201209,000000,50.9837,51.0725,50.9837,51.0725,33561.387867525,0
+SMMU.US,D,20201210,000000,51.1023,51.1023,51.0136,51.0485,34178.140797022,0
+SMMU.US,D,20201211,000000,51.0335,51.0725,50.3964,51.0235,69172.601731621,0
+SMMU.US,D,20201214,000000,51.0235,51.3416,51.0235,51.1023,55076.538029178,0
+SMMU.US,D,20201215,000000,51.0475,51.1113,51.0305,51.1023,29761.588111652,0
+SMMU.US,D,20201216,000000,51.0725,51.1323,51.0535,51.0625,194581.03642982,0
+SMMU.US,D,20201217,000000,51.1223,51.1223,51.0893,51.1223,29557.006652112,0
+SMMU.US,D,20201218,000000,51.0625,51.1223,51.0625,51.1123,33948.488080185,0
+SMMU.US,D,20201221,000000,51.0625,51.1223,51.0435,51.0435,256651.45239445,0
+SMMU.US,D,20201222,000000,51.0435,51.1023,51.0435,51.0435,92133.862014142,0
+SMMU.US,D,20201223,000000,51.1123,51.1123,51.0625,51.0725,32892.486722852,0
+SMMU.US,D,20201224,000000,51.0535,51.1123,51.0535,51.0834,16749.605574715,0
+SMMU.US,D,20201228,000000,51.0535,51.1123,51.0535,51.0873,22597.225626575,0
+SMMU.US,D,20201229,000000,51.1173,51.1323,51.0625,51.0725,34053.78736083,0
+SMMU.US,D,20201230,000000,51.1422,51.1522,51.0824,51.1123,53282.438857033,0
+SMMU.US,D,20201231,000000,51.0725,51.227,51.0725,51.1622,59056.850837587,0
+SMMU.US,D,20210104,000000,51.1552,51.1711,51.1323,51.1572,44730.131568016,0
+SMMU.US,D,20210105,000000,51.0824,51.1622,51.0824,51.1373,34077.855767835,0
+SMMU.US,D,20210106,000000,51.1821,51.252,51.0625,51.1821,54731.557528777,0
+SMMU.US,D,20210107,000000,51.202,51.232,51.0824,51.1921,45949.597522923,0
+SMMU.US,D,20210108,000000,51.212,51.222,51.1143,51.202,56135.547937387,0
+SMMU.US,D,20210111,000000,51.1323,51.209,51.1323,51.1323,24360.236439672,0
+SMMU.US,D,20210112,000000,51.212,51.212,51.1422,51.1721,23661.249786242,0
+SMMU.US,D,20210113,000000,51.232,51.252,51.1652,51.1851,81292.047508799,0
+SMMU.US,D,20210114,000000,51.212,51.212,51.1422,51.202,30168.745330149,0
+SMMU.US,D,20210115,000000,51.242,51.242,51.1223,51.1323,88495.521155259,0
+SMMU.US,D,20210119,000000,51.1422,51.232,51.1333,51.202,97181.207533094,0
+SMMU.US,D,20210120,000000,51.1751,51.2609,51.1323,51.1323,69888.636840012,0
+SMMU.US,D,20210121,000000,51.1323,51.2569,51.1323,51.232,31570.730038175,0
+SMMU.US,D,20210122,000000,51.1622,51.2618,51.1622,51.1721,36942.999051691,0
+SMMU.US,D,20210125,000000,51.2818,51.2818,51.1622,51.1622,65980.529252617,0
+SMMU.US,D,20210126,000000,51.1721,51.2718,51.1133,51.202,46543.284895706,0
+SMMU.US,D,20210127,000000,51.232,51.2618,51.222,51.232,23793.626024768,0
+SMMU.US,D,20210128,000000,51.232,51.2618,51.232,51.242,14466.11546014,0
+SMMU.US,D,20210129,000000,51.212,51.252,51.212,51.247,94525.659960238,0
+SMMU.US,D,20210201,000000,51.222,51.252,51.212,51.239,101548.62055416,0
+SMMU.US,D,20210202,000000,51.232,51.252,51.222,51.236,56779.377824764,0
+SMMU.US,D,20210203,000000,51.231,51.252,51.212,51.212,56473.508485745,0
+SMMU.US,D,20210204,000000,51.212,51.2618,51.212,51.2618,20001.84907123,0
+SMMU.US,D,20210205,000000,51.2718,51.2718,51.232,51.2718,20765.018143339,0
+SMMU.US,D,20210208,000000,51.2818,51.2918,51.252,51.2718,55625.097138828,0
+SMMU.US,D,20210209,000000,51.2718,51.3218,51.2628,51.3218,77479.210699131,0
+SMMU.US,D,20210210,000000,51.2918,51.3218,51.2718,51.3068,45631.693980402,0
+SMMU.US,D,20210211,000000,51.3118,51.3218,51.2718,51.2718,68434.503916809,0
+SMMU.US,D,20210212,000000,51.252,51.3118,51.252,51.2718,36850.73682484,0
+SMMU.US,D,20210216,000000,51.2768,51.2918,51.252,51.2918,43176.716465919,0
+SMMU.US,D,20210217,000000,51.232,51.2668,51.214,51.232,35974.24566975,0
+SMMU.US,D,20210218,000000,51.242,51.252,51.202,51.242,23854.799892572,0
+SMMU.US,D,20210219,000000,51.1921,51.242,51.1492,51.1921,89717.995661041,0
+SMMU.US,D,20210222,000000,51.1721,51.232,51.1622,51.1821,88215.725923829,0
+SMMU.US,D,20210223,000000,51.1821,51.1821,51.1123,51.1522,52120.135368763,0
+SMMU.US,D,20210224,000000,51.0923,51.1353,51.0785,51.0923,50015.15260614,0
+SMMU.US,D,20210225,000000,51.0335,51.0834,50.9847,51.0136,44405.208073452,0
+SMMU.US,D,20210226,000000,51.0625,51.0625,51.0136,51.0335,37762.327740144,0
+SMMU.US,D,20210301,000000,50.9737,51.0335,50.9438,51.0235,66649.43039729,0
+SMMU.US,D,20210302,000000,51.0046,51.0435,51.0037,51.0037,39790.091030293,0
+SMMU.US,D,20210303,000000,50.9987,51.0535,50.9837,51.0215,56482.534138372,0
+SMMU.US,D,20210304,000000,51.0205,51.0625,50.9348,50.9538,50312.999142824,0
+SMMU.US,D,20210305,000000,51.0435,51.0535,50.9538,50.9737,34147.052437974,0
+SMMU.US,D,20210308,000000,50.9538,51.0535,50.9538,51.0535,42524.863776207,0
+SMMU.US,D,20210309,000000,51.0535,51.0923,51.0535,51.0824,29988.232277613,0
+SMMU.US,D,20210310,000000,51.0675,51.0923,51.0445,51.0625,38521.485411085,0
+SMMU.US,D,20210311,000000,51.0883,51.1422,51.0873,51.1422,30228.916347661,0
+SMMU.US,D,20210312,000000,51.1422,51.1422,51.0625,51.1073,74014.362940741,0
+SMMU.US,D,20210315,000000,51.1023,51.1422,51.0933,51.1323,40062.86630968,0
+SMMU.US,D,20210316,000000,51.1622,51.1921,51.1123,51.1123,764712.45870778,0
+SMMU.US,D,20210317,000000,51.1173,51.1313,51.0725,51.0725,19550.566439891,0
+SMMU.US,D,20210318,000000,51.1023,51.1023,50.9937,51.0235,111089.73823096,0
+SMMU.US,D,20210319,000000,51.0455,51.0625,50.9827,50.9937,71531.305618085,0
+SMMU.US,D,20210322,000000,51.0086,51.0535,50.9907,51.0037,22054.683618676,0
+SMMU.US,D,20210323,000000,51.0245,51.0625,51.0037,51.0235,25712.078633105,0
+SMMU.US,D,20210324,000000,51.0235,51.0725,51.0136,51.0136,28425.791522889,0
+SMMU.US,D,20210325,000000,51.0136,51.1023,51.0136,51.0725,82390.16857839,0
+SMMU.US,D,20210326,000000,51.0575,51.0923,51.0245,51.0675,24405.364702806,0
+SMMU.US,D,20210329,000000,51.0923,51.0923,51.0485,51.0535,105601.13858359,0
+SMMU.US,D,20210330,000000,51.0685,51.0725,51.0335,51.0555,37458.464101709,0
+SMMU.US,D,20210331,000000,51.0335,51.1023,51.0335,51.0625,169366.37154148,0
+SMMU.US,D,20210401,000000,51.0625,51.1183,51.0535,51.0725,56216.778811028,0
+SMMU.US,D,20210405,000000,51.0535,51.1223,51.0535,51.1223,49035.367870989,0
+SMMU.US,D,20210406,000000,51.1123,51.1323,51.1023,51.1173,113662.04922959,0
+SMMU.US,D,20210407,000000,51.1323,51.1522,51.1123,51.1323,21553.258472744,0
+SMMU.US,D,20210408,000000,51.1223,51.1821,51.1023,51.1023,57753.145458164,0
+SMMU.US,D,20210409,000000,51.1313,51.1522,51.0883,51.1422,252292.06217573,0
+SMMU.US,D,20210412,000000,51.1721,51.1721,51.1333,51.1422,20863.297471941,0
+SMMU.US,D,20210413,000000,51.1672,51.1901,51.1522,51.1622,50756.258971828,0
+SMMU.US,D,20210414,000000,51.1622,51.1921,51.1622,51.1821,24236.885853772,0
+SMMU.US,D,20210415,000000,51.222,51.2718,51.1921,51.222,42987.177760756,0
+SMMU.US,D,20210416,000000,51.252,51.252,51.1921,51.242,80144.786774906,0
+SMMU.US,D,20210419,000000,51.252,51.252,51.212,51.237,150722.38176543,0
+SMMU.US,D,20210420,000000,51.212,51.2718,51.212,51.2718,337764.99255131,0
+SMMU.US,D,20210421,000000,51.212,51.2718,51.212,51.2618,94594.856630376,0
+SMMU.US,D,20210422,000000,51.2618,51.2708,51.212,51.212,18903.728001639,0
+SMMU.US,D,20210423,000000,51.2618,51.2718,51.202,51.202,51200.521651123,0
+SMMU.US,D,20210426,000000,51.252,51.2618,51.202,51.222,23826.7200844,0
+SMMU.US,D,20210427,000000,51.213,51.2718,51.212,51.242,19811.307515776,0
+SMMU.US,D,20210428,000000,51.2818,51.2818,51.202,51.222,45005.915398279,0
+SMMU.US,D,20210429,000000,51.222,51.222,51.1622,51.1721,105700.42076248,0
+SMMU.US,D,20210430,000000,51.242,51.242,51.1921,51.202,77531.358914308,0
+SMMU.US,D,20210503,000000,51.212,51.212,51.1422,51.1751,160682.69086422,0
+SMMU.US,D,20210504,000000,51.1223,51.1921,51.1223,51.1662,27049.880922451,0
+SMMU.US,D,20210505,000000,51.1552,51.1721,51.1422,51.1721,19039.112791041,0
+SMMU.US,D,20210506,000000,51.1572,51.212,51.1422,51.2001,66487.9715003,0
+SMMU.US,D,20210507,000000,51.202,51.212,51.1721,51.1721,112335.27829345,0
+SMMU.US,D,20210510,000000,51.2718,51.2718,51.1622,51.1771,73040.595307341,0
+SMMU.US,D,20210511,000000,51.1622,51.1921,51.1422,51.1522,45594.588519603,0
+SMMU.US,D,20210512,000000,51.1622,51.222,51.1183,51.1223,126136.50401009,0
+SMMU.US,D,20210513,000000,51.1721,51.1821,51.0923,51.0923,91337.598882402,0
+SMMU.US,D,20210514,000000,51.1721,51.1721,51.0864,51.1422,68967.017421789,0
+SMMU.US,D,20210517,000000,51.1622,51.1622,51.1123,51.1223,87455.565402596,0
+SMMU.US,D,20210518,000000,51.0923,51.1622,51.0923,51.1622,18387.260101329,0
+SMMU.US,D,20210519,000000,51.1422,51.1442,51.1223,51.1373,15992.453604357,0
+SMMU.US,D,20210520,000000,51.1193,51.1323,51.1123,51.1123,36209.915488338,0
+SMMU.US,D,20210521,000000,51.1223,51.1522,51.0923,51.1203,21037.793422726,0
+SMMU.US,D,20210524,000000,51.1422,51.1622,51.1023,51.1522,146018.01104629,0
+SMMU.US,D,20210525,000000,51.1223,51.1721,51.1223,51.1572,38693.975661286,0
+SMMU.US,D,20210526,000000,51.202,51.202,51.1542,51.1751,41362.560287936,0
+SMMU.US,D,20210527,000000,51.1572,51.1811,51.1293,51.1622,11632.060535332,0
+SMMU.US,D,20210528,000000,51.1622,51.1921,51.1422,51.1921,29680.357238011,0
+SMMU.US,D,20210601,000000,51.0725,51.1721,51.0725,51.1323,20723.901281372,0
+SMMU.US,D,20210602,000000,51.1323,51.1821,51.1323,51.1323,146550.52455128,0
+SMMU.US,D,20210603,000000,51.1821,51.1821,51.1223,51.1821,52381.879294939,0
+SMMU.US,D,20210604,000000,51.1672,51.202,51.1522,51.202,55724.379317723,0
+SMMU.US,D,20210607,000000,51.1771,51.202,51.1672,51.202,21932.335883069,0
+SMMU.US,D,20210608,000000,51.1622,51.232,51.1622,51.232,42235.040041858,0
+SMMU.US,D,20210609,000000,51.215,51.252,51.212,51.252,71228.444829942,0
+SMMU.US,D,20210610,000000,51.242,51.252,51.203,51.252,31275.892052367,0
+SMMU.US,D,20210611,000000,51.252,51.252,51.203,51.252,61661.253045558,0
+SMMU.US,D,20210614,000000,51.22,51.2678,51.212,51.252,46076.95950999,0
+SMMU.US,D,20210615,000000,51.2718,51.2818,51.242,51.242,35437.720763603,0
+SMMU.US,D,20210616,000000,51.2618,51.2628,51.1921,51.222,114831.37266991,0
+SMMU.US,D,20210617,000000,51.222,51.251,51.1622,51.1721,168869.960647,0
+SMMU.US,D,20210618,000000,51.1721,51.222,51.1721,51.222,93498.741261369,0
+SMMU.US,D,20210621,000000,51.1721,51.222,51.1721,51.202,27065.926527121,0
+SMMU.US,D,20210622,000000,51.212,51.212,51.1622,51.1721,61372.432161501,0
+SMMU.US,D,20210623,000000,51.1223,51.1921,51.1223,51.1672,94619.927887673,0
+SMMU.US,D,20210624,000000,51.1821,51.1921,51.1422,51.1522,47267.342806432,0
+SMMU.US,D,20210625,000000,51.1821,51.1821,51.1323,51.1721,36656.183868218,0
+SMMU.US,D,20210628,000000,51.232,51.232,51.1622,51.202,68448.543820895,0
+SMMU.US,D,20210629,000000,51.1971,51.212,51.1721,51.1721,27949.437634253,0
+SMMU.US,D,20210630,000000,51.3118,51.3118,51.1821,51.1921,232032.48057948,0
+SMMU.US,D,20210701,000000,51.1622,51.212,51.1622,51.1821,97331.635076874,0
+SMMU.US,D,20210702,000000,51.217,51.222,51.1921,51.207,69850.528528921,0
+SMMU.US,D,20210706,000000,51.232,51.242,51.212,51.222,80021.436189007,0
+SMMU.US,D,20210707,000000,51.212,51.2818,51.212,51.212,43698.198617688,0
+SMMU.US,D,20210708,000000,51.222,51.2818,51.222,51.2618,59917.296388007,0
+SMMU.US,D,20210709,000000,51.222,51.2718,51.212,51.222,66817.909246324,0
+SMMU.US,D,20210712,000000,51.237,51.2808,51.223,51.2569,74094.59096409,0
+SMMU.US,D,20210713,000000,51.2718,51.2818,51.222,51.2618,98580.183690245,0
+SMMU.US,D,20210714,000000,51.2618,51.2818,51.237,51.2618,79464.854277022,0
+SMMU.US,D,20210715,000000,51.2818,51.2818,51.2618,51.2718,52546.346742805,0
+SMMU.US,D,20210716,000000,51.243,51.2918,51.243,51.2688,35123.82862225,0
+SMMU.US,D,20210719,000000,51.2848,51.3008,51.2718,51.2868,167393.76501738,0
+SMMU.US,D,20210720,000000,51.3317,51.3317,51.2718,51.3008,25185.582229876,0
+SMMU.US,D,20210721,000000,51.252,51.2818,51.242,51.252,28227.2271651,0
+SMMU.US,D,20210722,000000,51.2918,51.3018,51.252,51.2818,89966.702533424,0
+SMMU.US,D,20210723,000000,51.3118,51.3118,51.252,51.3118,25857.491925425,0
+SMMU.US,D,20210726,000000,51.2818,51.3218,51.2818,51.3058,15064.817084383,0
+SMMU.US,D,20210727,000000,51.2818,51.3218,51.2768,51.2818,16008.499209027,0
+SMMU.US,D,20210728,000000,51.3118,51.3218,51.2718,51.3218,50150.537395542,0
+SMMU.US,D,20210729,000000,51.2868,51.3118,51.2718,51.3118,18878.656744342,0
+SMMU.US,D,20210730,000000,51.3018,51.3218,51.2818,51.3018,27656.605349029,0
+SMMU.US,D,20210802,000000,51.242,51.3018,51.242,51.2918,58457.146363052,0
+SMMU.US,D,20210803,000000,51.2918,51.3118,51.2718,51.3018,37084.400942844,0
+SMMU.US,D,20210804,000000,51.2998,51.3118,51.2628,51.2968,68535.791796287,0
+SMMU.US,D,20210805,000000,51.2718,51.3118,51.2718,51.2918,27457.038140948,0
+SMMU.US,D,20210806,000000,51.2738,51.2808,51.232,51.232,30788.506810521,0
+SMMU.US,D,20210809,000000,51.242,51.2918,51.242,51.2658,25379.132336206,0
+SMMU.US,D,20210810,000000,51.2778,51.2918,51.242,51.242,74854.751485323,0
+SMMU.US,D,20210811,000000,51.2618,51.2718,51.242,51.2618,33987.599241567,0
+SMMU.US,D,20210812,000000,51.252,51.2618,51.232,51.232,35879.977742315,0
+SMMU.US,D,20210813,000000,51.242,51.2668,51.232,51.252,41726.594943883,0
+SMMU.US,D,20210816,000000,51.252,51.2618,51.242,51.2618,43068.408634397,0
+SMMU.US,D,20210817,000000,51.2618,51.2618,51.222,51.252,147119.14066676,0
+SMMU.US,D,20210818,000000,51.2609,51.2618,51.232,51.247,21447.959192098,0
+SMMU.US,D,20210819,000000,51.2678,51.2718,51.252,51.252,72742.748770657,0
+SMMU.US,D,20210820,000000,51.247,51.2818,51.242,51.242,91700.630688057,0
+SMMU.US,D,20210823,000000,51.242,51.2718,51.242,51.2599,1523481.0237357,0
+SMMU.US,D,20210824,000000,51.2618,51.2618,51.232,51.237,33307.666743684,0
+SMMU.US,D,20210825,000000,51.252,51.252,51.222,51.232,68136.657380125,0
+SMMU.US,D,20210826,000000,51.222,51.236,51.222,51.228,67124.781435634,0
+SMMU.US,D,20210827,000000,51.232,51.252,51.222,51.252,103237.42044566,0
+SMMU.US,D,20210830,000000,51.242,51.2618,51.202,51.217,1463892.6622434,0
+SMMU.US,D,20210831,000000,51.204,51.222,51.202,51.222,46411.911507472,0
+SMMU.US,D,20210901,000000,51.212,51.232,51.1941,51.216,30697.247433961,0
+SMMU.US,D,20210902,000000,51.1821,51.222,51.1821,51.1841,354876.62708138,0
+SMMU.US,D,20210903,000000,51.1721,51.212,51.1721,51.212,156258.11537652,0
+SMMU.US,D,20210907,000000,51.1821,51.202,51.1672,51.1761,56610.89897573,0
+SMMU.US,D,20210908,000000,51.202,51.202,51.1721,51.1821,126385.21088247,0
+SMMU.US,D,20210909,000000,51.1921,51.222,51.1721,51.1921,46818.065875677,0
+SMMU.US,D,20210910,000000,51.202,51.212,51.1921,51.21,45145.311588848,0
+SMMU.US,D,20210913,000000,51.222,51.222,51.1921,51.207,47723.639689231,0
+SMMU.US,D,20210914,000000,51.218,51.222,51.1921,51.202,39976.62118458,0
+SMMU.US,D,20210915,000000,51.222,51.222,51.1821,51.2001,152813.32462396,0
+SMMU.US,D,20210916,000000,51.1821,51.212,51.1721,51.1871,52726.859795341,0
+SMMU.US,D,20210917,000000,51.1761,51.202,51.1721,51.1821,42673.285619403,0
+SMMU.US,D,20210920,000000,51.1921,51.212,51.1921,51.1921,88838.495955076,0
+SMMU.US,D,20210921,000000,51.1921,51.1921,51.1721,51.1821,41507.973580257,0
+SMMU.US,D,20210922,000000,51.1921,51.1921,51.1622,51.1881,34844.033390819,0
+SMMU.US,D,20210923,000000,51.1821,51.1821,51.1522,51.1612,17778.529974167,0
+SMMU.US,D,20210924,000000,51.1622,51.1622,51.1412,51.1472,50716.144960153,0
+SMMU.US,D,20210927,000000,51.1123,51.1422,51.1123,51.1313,49787.505589887,0
+SMMU.US,D,20210928,000000,51.1123,51.1123,51.0675,51.0745,139947.75822964,0
+SMMU.US,D,20210929,000000,51.0923,51.0923,51.0535,51.0765,45069.094966666,0
+SMMU.US,D,20210930,000000,51.0824,51.0824,51.0535,51.0705,188537.86057104,0
+SMMU.US,D,20211001,000000,51.0715,51.1023,51.0535,51.0725,385447.51537856,0
+SMMU.US,D,20211004,000000,51.1023,51.1323,51.0725,51.0923,52978.575218599,0
+SMMU.US,D,20211005,000000,51.0725,51.1123,51.0725,51.0725,16595.166629768,0
+SMMU.US,D,20211006,000000,51.0725,51.1023,51.0625,51.0735,12797.372574478,0
+SMMU.US,D,20211007,000000,51.0923,51.1323,51.0555,51.0913,76621.773699587,0
+SMMU.US,D,20211008,000000,51.0873,51.0923,51.0535,51.0864,155762.70733234,0
+SMMU.US,D,20211011,000000,51.0725,51.0834,51.0435,51.0545,26838.279510868,0
+SMMU.US,D,20211012,000000,51.0883,51.1023,51.0575,51.0824,36919.933494978,0
+SMMU.US,D,20211013,000000,51.0725,51.1023,51.0625,51.1023,55688.276707215,0
+SMMU.US,D,20211014,000000,51.1023,51.1023,51.0824,51.0923,21932.335883069,0
+SMMU.US,D,20211015,000000,51.0725,51.1123,51.0725,51.0725,15619.393295784,0
+SMMU.US,D,20211018,000000,51.1123,51.1123,51.0824,51.0923,68294.104875948,0
+SMMU.US,D,20211019,000000,51.0983,51.1023,51.0625,51.0993,26211.498078453,0
+SMMU.US,D,20211020,000000,51.0824,51.1123,51.0535,51.0635,83522.386557905,0
+SMMU.US,D,20211021,000000,51.0625,51.0675,51.0086,51.0285,16379.553817017,0
+SMMU.US,D,20211022,000000,51.0235,51.0495,51.0136,51.0136,34360.659550141,0
+SMMU.US,D,20211025,000000,51.0335,51.0535,51.0037,51.0525,56039.274309368,0
+SMMU.US,D,20211026,000000,51.0037,51.0435,50.9937,51.0195,38680.938607492,0
+SMMU.US,D,20211027,000000,51.0136,51.0435,51.0136,51.0235,106308.14803935,0
+SMMU.US,D,20211028,000000,51.0037,51.0435,51.0037,51.0305,28346.566349832,0
+SMMU.US,D,20211029,000000,51.0086,51.0535,51.0086,51.0535,47631.377462379,0
+SMMU.US,D,20211101,000000,51.0086,51.0435,51.0037,51.0126,180278.38556725,0
+SMMU.US,D,20211102,000000,51.0037,51.0435,50.9937,50.9937,64791.148806466,0
+SMMU.US,D,20211103,000000,50.9937,51.0335,50.9937,51.0136,52696.774286585,0
+SMMU.US,D,20211104,000000,51.0037,51.0535,51.0037,51.0435,33929.433924639,0
+SMMU.US,D,20211105,000000,51.0535,51.0535,51.0235,51.0475,28349.574900707,0
+SMMU.US,D,20211108,000000,51.0625,51.0725,51.0136,51.0535,15510.082613971,0
+SMMU.US,D,20211109,000000,51.0923,51.0923,51.0435,51.0794,43229.867531387,0
+SMMU.US,D,20211110,000000,51.0625,51.0824,51.0335,51.0605,37924.789487426,0
+SMMU.US,D,20211111,000000,51.0675,51.0725,51.0235,51.0605,13818.274171596,0
+SMMU.US,D,20211112,000000,51.0435,51.0725,51.0335,51.0695,25380.135186498,0
+SMMU.US,D,20211115,000000,51.0824,51.0824,51.0185,51.0185,35740.581551746,0
+SMMU.US,D,20211116,000000,51.0235,51.0535,50.9937,51.0535,63302.91897334,0
+SMMU.US,D,20211117,000000,51.0037,51.0425,51.0037,51.0185,16193.02366273,0
+SMMU.US,D,20211118,000000,51.0305,51.0535,51.0037,51.0495,25136.442565575,0
+SMMU.US,D,20211119,000000,51.0235,51.0535,51.0136,51.0195,15456.931548502,0
+SMMU.US,D,20211122,000000,51.0385,51.0535,51.0136,51.0325,54250.189388682,0
+SMMU.US,D,20211123,000000,51.0435,51.0435,51.0037,51.0176,16423.679229859,0
+SMMU.US,D,20211124,000000,51.0335,51.0335,50.9937,51.0037,28516.048049157,0
+SMMU.US,D,20211126,000000,51.0136,51.0625,51.0136,51.0435,454537.88338625,0
+SMMU.US,D,20211129,000000,51.0335,51.0555,51.0136,51.0535,55553.894768106,0
+SMMU.US,D,20211130,000000,51.0625,51.0824,51.0435,51.0625,39597.543774255,0
+SMMU.US,D,20211201,000000,51.0625,51.0625,51.0037,51.0625,116136.08089962,0
+SMMU.US,D,20211202,000000,51.0136,51.0725,51.0136,51.0235,39198.409358093,0
+SMMU.US,D,20211203,000000,51.0235,51.0625,51.0235,51.0535,95829.365339661,0
+SMMU.US,D,20211206,000000,51.0235,51.0725,51.0136,51.0185,24535.735240748,0
+SMMU.US,D,20211207,000000,51.0485,51.0715,51.0136,51.0435,195766.4054748,0
+SMMU.US,D,20211208,000000,51.0185,51.0435,51.0037,51.0037,37360.184773107,0
+SMMU.US,D,20211209,000000,51.0425,51.0535,51.0235,51.0435,31942.787496456,0
+SMMU.US,D,20211210,000000,51.0435,51.0535,50.9737,51.0136,68346.253091125,0
+SMMU.US,D,20211213,000000,51.0565,51.0625,51.0435,51.0435,32117.283447241,0
+SMMU.US,D,20211214,000000,51.0435,51.0625,51.0136,51.0435,136728.60879276,0
+SMMU.US,D,20211215,000000,51.0625,51.0725,51.0136,51.0725,81496.628968339,0
+SMMU.US,D,20211216,000000,51.0515,51.0625,51.0136,51.0235,101151.49183859,0
+SMMU.US,D,20211217,000000,51.0625,51.0625,51.0235,51.0235,37126.520655102,0
+SMMU.US,D,20211220,000000,51.0136,51.0725,51.0136,51.0725,34296.477131462,0
+SMMU.US,D,20211221,000000,51.0625,51.0625,51.0136,51.0435,52596.489257398,0
+SMMU.US,D,20211222,000000,51.0355,51.0535,51.0355,51.0435,49705.271865954,0
+SMMU.US,D,20211223,000000,51.0435,51.0625,51.0265,51.0625,64447.171156357,0
+SMMU.US,D,20211227,000000,51.0625,51.0725,51.0335,51.0335,72841.02809926,0
+SMMU.US,D,20211228,000000,51.0235,51.0725,51.0235,51.0725,129648.4857322,0
+SMMU.US,D,20211229,000000,51.0405,51.0765,51.0365,51.0435,104338.55006612,0
+SMMU.US,D,20211230,000000,51.0575,51.0824,51.0435,51.0824,75864.62172923,0
+SMMU.US,D,20211231,000000,51.0345,51.0725,51.0335,51.0435,44480.421845342,0
+SMMU.US,D,20220103,000000,51.0335,51.0625,51.0235,51.0625,300488.04435242,0
+SMMU.US,D,20220104,000000,51.0345,51.0345,51.0037,51.0305,39022.910557017,0
+SMMU.US,D,20220105,000000,51.0037,51.0325,50.9837,50.9937,55864.778358584,0
+SMMU.US,D,20220106,000000,50.9937,50.9937,50.9637,50.9637,27610.474235603,0
+SMMU.US,D,20220107,000000,50.9937,50.9937,50.9438,50.9538,37105.460798973,0
+SMMU.US,D,20220110,000000,50.9438,50.9827,50.9039,50.9039,52743.908250302,0
+SMMU.US,D,20220111,000000,50.9338,50.9338,50.884,50.884,16207.063566816,0
+SMMU.US,D,20220112,000000,50.894,50.9238,50.874,50.874,52743.908250302,0
+SMMU.US,D,20220113,000000,50.8989,50.9169,50.874,50.874,23729.443606089,0
+SMMU.US,D,20220114,000000,50.864,50.884,50.854,50.854,21583.3439815,0
+SMMU.US,D,20220118,000000,50.854,50.883,50.8042,50.8332,63282.861967503,0
+SMMU.US,D,20220119,000000,50.8242,50.844,50.8042,50.8222,87212.875631965,0
+SMMU.US,D,20220120,000000,50.844,50.852,50.8042,50.8042,44073.264626845,0
+SMMU.US,D,20220121,000000,50.8232,50.8232,50.7892,50.7892,96983.646025597,0
+SMMU.US,D,20220124,000000,50.7643,50.7842,50.7035,50.7244,281616.40756012,0
+SMMU.US,D,20220125,000000,50.7344,50.7344,50.6347,50.6925,87773.468945117,0
+SMMU.US,D,20220126,000000,50.6646,50.6955,50.5749,50.5947,138099.50514174,0
+SMMU.US,D,20220127,000000,50.6157,50.6297,50.5749,50.5749,33778.003530568,0
+SMMU.US,D,20220128,000000,50.5649,50.5849,50.4851,50.5349,60648.374250775,0
+SMMU.US,D,20220131,000000,50.5449,50.5449,50.4751,50.4801,38899.559971118,0
+SMMU.US,D,20220201,000000,50.4751,50.5349,50.4751,50.52,167775.85097858,0
+SMMU.US,D,20220202,000000,50.5449,50.5549,50.515,50.5349,35785.70981488,0
+SMMU.US,D,20220203,000000,50.525,50.5947,50.525,50.5947,112027.40325385,0
+SMMU.US,D,20220204,000000,50.5549,50.5749,50.5349,50.5649,88685.059860421,0
+SMMU.US,D,20220207,000000,50.5349,50.5947,50.5349,50.5888,441801.68467958,0
+SMMU.US,D,20220208,000000,50.5947,50.5947,50.5349,50.5549,44964.798536312,0
+SMMU.US,D,20220209,000000,50.5599,50.5849,50.515,50.5849,70803.236306192,0
+SMMU.US,D,20220210,000000,50.515,50.5479,50.4502,50.4911,38293.838394832,0
+SMMU.US,D,20220211,000000,50.4951,50.4951,50.4163,50.4442,48574.056736731,0
+SMMU.US,D,20220214,000000,50.4054,50.4552,50.4054,50.4252,27418.929829857,0
+SMMU.US,D,20220215,000000,50.3954,50.3954,50.3455,50.3654,36912.913542935,0
+SMMU.US,D,20220216,000000,50.3246,50.3754,50.3246,50.3465,60172.02036214,0
+SMMU.US,D,20220217,000000,50.3455,50.3954,50.3455,50.3455,79323.452385869,0
+SMMU.US,D,20220218,000000,50.3754,50.4044,50.3455,50.3714,26728.968829055,0
+SMMU.US,D,20220222,000000,50.3554,50.4252,50.3554,50.4104,61627.156135635,0
+SMMU.US,D,20220223,000000,50.3554,50.4054,50.3554,50.3854,54610.212643462,0
+SMMU.US,D,20220224,000000,50.4462,50.4562,50.3754,50.3854,51605.673169037,0
+SMMU.US,D,20220225,000000,50.4252,50.4252,50.3604,50.3904,30306.135820134,0
+SMMU.US,D,20220228,000000,50.3854,50.4352,50.3774,50.3854,21386.785324295,0
+SMMU.US,D,20220301,000000,50.4252,50.4352,50.3654,50.4342,41345.511832975,0
+SMMU.US,D,20220302,000000,50.4352,50.4352,50.3654,50.3834,30418.455052823,0
+SMMU.US,D,20220303,000000,50.3954,50.3954,50.3056,50.3326,73642.305482459,0
+SMMU.US,D,20220304,000000,50.3455,50.3854,50.3356,50.3854,39461.156134562,0
+SMMU.US,D,20220307,000000,50.3554,50.3754,50.3256,50.3654,106883.78410688,0
+SMMU.US,D,20220308,000000,50.2458,50.3156,50.2259,50.2259,191215.47085031,0
+SMMU.US,D,20220309,000000,50.2358,50.2657,50.1859,50.2308,94132.542645827,0
+SMMU.US,D,20220310,000000,50.1859,50.2358,50.1261,50.1959,123149.01299062,0
+SMMU.US,D,20220311,000000,50.171,50.2059,50.0962,50.1062,45362.930102182,0
+SMMU.US,D,20220314,000000,50.0663,50.1042,49.9915,50.0164,69161.57037841,0
+SMMU.US,D,20220315,000000,50.0064,50.0114,49.9266,49.9266,83896.44971677,0
+SMMU.US,D,20220316,000000,49.9068,50.0364,49.9068,49.9766,256745.72032189,0
+SMMU.US,D,20220317,000000,50.0164,50.0414,49.9865,49.9915,103744.86269334,0
+SMMU.US,D,20220318,000000,50.0264,50.0364,49.9975,50.0064,114727.07623955,0
+SMMU.US,D,20220321,000000,49.9566,50.0164,49.9366,49.9466,57814.319325967,0
+SMMU.US,D,20220322,000000,49.9266,49.9446,49.8968,49.8968,111404.63322261,0
+SMMU.US,D,20220323,000000,49.9466,49.9626,49.8868,49.9266,33402.937521411,0
+SMMU.US,D,20220324,000000,49.9266,49.9266,49.818,49.8569,56641.987334778,0
+SMMU.US,D,20220325,000000,49.818,49.836,49.7083,49.7183,70789.196402106,0
+SMMU.US,D,20220328,000000,49.7681,49.7681,49.7183,49.7581,122898.30041766,0
+SMMU.US,D,20220329,000000,49.6784,49.7482,49.6784,49.7383,37848.572865244,0
+SMMU.US,D,20220330,000000,49.6784,49.7981,49.6784,49.7881,50850.526899263,0
+SMMU.US,D,20220331,000000,49.7383,49.817,49.7383,49.7981,459917.17235181,0
+SMMU.US,D,20220401,000000,49.7403,49.7403,49.6784,49.6784,84397.874862702,0
+SMMU.US,D,20220404,000000,49.7562,49.7681,49.7203,49.7532,68148.691583627,0
+SMMU.US,D,20220405,000000,49.7333,49.7581,49.6685,49.7581,145898.67186156,0
+SMMU.US,D,20220406,000000,49.6685,49.6883,49.6086,49.6086,152996.84622737,0
+SMMU.US,D,20220407,000000,49.6585,49.6585,49.5588,49.6186,103135.12971589,0
+SMMU.US,D,20220408,000000,49.7083,49.7083,49.5498,49.5986,218965.34127649,0
+SMMU.US,D,20220411,000000,49.5288,49.6086,49.5288,49.5388,90325.722937911,0
+SMMU.US,D,20220412,000000,49.5787,49.5787,49.479,49.499,378910.9371762,0
+SMMU.US,D,20220413,000000,49.499,49.5088,49.449,49.5088,405212.69178092,0
+SMMU.US,D,20220414,000000,49.489,49.489,49.3743,49.3892,162423.6389709,0
+SMMU.US,D,20220418,000000,49.4291,49.4391,49.3493,49.4092,89108.262683588,0
+SMMU.US,D,20220419,000000,49.3194,49.3493,49.2595,49.2695,115399.98878539,0
+SMMU.US,D,20220420,000000,49.2695,49.3194,49.2695,49.2845,60519.006563125,0
+SMMU.US,D,20220421,000000,49.3045,49.3194,49.2497,49.2995,67825.773789647,0
+SMMU.US,D,20220422,000000,49.2895,49.3035,49.1997,49.1997,115199.41872701,0
+SMMU.US,D,20220425,000000,49.3194,49.3194,49.2517,49.2895,58489.237572392,0
+SMMU.US,D,20220426,000000,49.3194,49.3194,49.2507,49.2895,73835.855588789,0
+SMMU.US,D,20220427,000000,49.2745,49.3095,49.2497,49.2895,34176.135096438,0
+SMMU.US,D,20220428,000000,49.2097,49.2895,49.2097,49.2447,73204.059904914,0
+SMMU.US,D,20220429,000000,49.1997,49.2695,49.1997,49.2097,148889.1714319,0
+SMMU.US,D,20220502,000000,49.1898,49.2689,49.1798,49.1798,58798.115462286,0
+SMMU.US,D,20220503,000000,49.2695,49.2794,49.1997,49.1997,72006.656656429,0
+SMMU.US,D,20220504,000000,49.2297,49.2397,49.1549,49.2397,87693.240921768,0
+SMMU.US,D,20220505,000000,49.2497,49.2497,49.13,49.1399,99743.490028807,0
+SMMU.US,D,20220506,000000,49.1699,49.1699,49.0801,49.0901,193734.63078348,0
+SMMU.US,D,20220509,000000,49.0702,49.1498,49.0602,49.0702,168035.58920417,0
+SMMU.US,D,20220510,000000,49.1499,49.1499,49.0901,49.0901,157114.54952577,0
+SMMU.US,D,20220511,000000,49.0702,49.13,49.0402,49.11,158512.52283263,0
+SMMU.US,D,20220512,000000,49.12,49.12,49.0302,49.0702,63166.531333646,0
+SMMU.US,D,20220513,000000,49.1,49.1,49.0155,49.0602,73078.703618431,0
+SMMU.US,D,20220516,000000,49.0801,49.11,49.0402,49.0972,187529.99602772,0
+SMMU.US,D,20220517,000000,49.0452,49.09,48.9904,49.0103,232356.40122375,0
+SMMU.US,D,20220518,000000,49.0702,49.0702,48.9804,48.9904,243006.67132335,0
+SMMU.US,D,20220519,000000,49.0901,49.11,49.0702,49.1,368993.75063995,0
+SMMU.US,D,20220520,000000,49.115,49.1599,49.1,49.13,213673.30028632,0
+SMMU.US,D,20220523,000000,49.1699,49.1997,49.1399,49.1399,181718.47858636,0
+SMMU.US,D,20220524,000000,49.2497,49.2995,49.2176,49.281,132891.70357609,0
+SMMU.US,D,20220525,000000,49.2995,49.4144,49.2995,49.3892,68171.75714034,0
+SMMU.US,D,20220526,000000,49.4192,49.5388,49.4192,49.469,132695.14491888,0
+SMMU.US,D,20220527,000000,49.5917,49.6285,49.5288,49.6285,106025.34425705,0
+SMMU.US,D,20220531,000000,49.5986,49.6281,49.5307,49.5986,75201.737686308,0
+SMMU.US,D,20220601,000000,49.6086,49.6086,49.5288,49.5887,71804.080897472,0
+SMMU.US,D,20220602,000000,49.5986,49.6385,49.5986,49.6086,26299.748904137,0
+SMMU.US,D,20220603,000000,49.6069,49.6685,49.5986,49.6485,72606.361130963,0
+SMMU.US,D,20220606,000000,49.6685,49.6685,49.5888,49.6485,80421.573455461,0
+SMMU.US,D,20220607,000000,49.6685,49.6725,49.6087,49.6685,70264.705699461,0
+SMMU.US,D,20220608,000000,49.5986,49.6344,49.5887,49.5887,67163.892597017,0
+SMMU.US,D,20220609,000000,49.5887,49.6186,49.5589,49.6086,61618.130483008,0
+SMMU.US,D,20220610,000000,49.5088,49.5887,49.469,49.5488,88031.201470126,0
+SMMU.US,D,20220613,000000,49.4391,49.4391,49.12,49.3194,224592.33426414,0
+SMMU.US,D,20220614,000000,49.0901,49.3194,49.0901,49.1499,207874.81989877,0
+SMMU.US,D,20220615,000000,49.1798,49.3095,49.1599,49.1699,146955.67606919,0
+SMMU.US,D,20220616,000000,49.11,49.2694,49.11,49.1599,143865.89431995,0
+SMMU.US,D,20220617,000000,49.3294,49.3294,49.2197,49.2197,68600.977065258,0
+SMMU.US,D,20220621,000000,49.2197,49.2994,49.2197,49.2197,74556.904948639,0
+SMMU.US,D,20220622,000000,49.3194,49.3194,49.2695,49.2695,73163.94589324,0
+SMMU.US,D,20220623,000000,49.3492,49.3493,49.2995,49.2995,34447.907525533,0
+SMMU.US,D,20220624,000000,49.3344,49.3693,49.3194,49.3194,46175.238838592,0
+SMMU.US,D,20220627,000000,49.3095,49.3693,49.2995,49.2995,147791.05036231,0
+SMMU.US,D,20220628,000000,49.2995,49.3693,49.2995,49.3593,399125.3905093,0
+SMMU.US,D,20220629,000000,49.3096,49.3892,49.3096,49.3793,41884.042439706,0
+SMMU.US,D,20220630,000000,49.4391,49.489,49.4391,49.489,375986.62572512,0
+SMMU.US,D,20220701,000000,49.479,49.5188,49.4392,49.499,90757.951413704,0
+SMMU.US,D,20220705,000000,49.499,49.5288,49.459,49.5288,80435.613359547,0
+SMMU.US,D,20220706,000000,49.5268,49.5488,49.469,49.479,320600.20695575,0
+SMMU.US,D,20220707,000000,49.5188,49.5588,49.459,49.469,60241.217032279,0
+SMMU.US,D,20220708,000000,49.5188,49.5188,49.459,49.499,39984.643986915,0
+SMMU.US,D,20220711,000000,49.5588,49.5588,49.499,49.5088,55517.792157599,0
+SMMU.US,D,20220712,000000,49.5588,49.5588,49.5088,49.5088,106581.92616903,0
+SMMU.US,D,20220713,000000,49.499,49.5588,49.499,49.5288,130039.59734602,0
+SMMU.US,D,20220714,000000,49.5338,49.5588,49.499,49.5488,74960.050765969,0
+SMMU.US,D,20220715,000000,49.5088,49.5588,49.5088,49.5388,27753.88182734,0
+SMMU.US,D,20220718,000000,49.5588,49.6883,49.5459,49.6485,282679.42886949,0
+SMMU.US,D,20220719,000000,49.6385,49.6387,49.5488,49.6285,67053.579064912,0
+SMMU.US,D,20220720,000000,49.6136,49.6684,49.5708,49.6385,46266.498215152,0
+SMMU.US,D,20220721,000000,49.6585,49.6685,49.6385,49.6585,111001.48740527,0
+SMMU.US,D,20220722,000000,49.7282,49.7282,49.6447,49.6784,28204.161608387,0
+SMMU.US,D,20220725,000000,49.6385,49.7083,49.6385,49.6942,34907.212959207,0
+SMMU.US,D,20220726,000000,49.7183,49.7383,49.7083,49.7383,83890.432615019,0
+SMMU.US,D,20220727,000000,49.7383,49.7781,49.7184,49.7781,127720.00462094,0
+SMMU.US,D,20220728,000000,49.7881,49.8778,49.7811,49.8579,55578.966025402,0
+SMMU.US,D,20220729,000000,49.8579,49.8878,49.7988,49.8817,38749.132427338,0
+SMMU.US,D,20220801,000000,49.9277,49.9377,49.8978,49.9078,75598.339377141,0
+SMMU.US,D,20220802,000000,49.9078,49.9476,49.8479,49.8878,129792.47447002,0
+SMMU.US,D,20220803,000000,49.9277,49.9277,49.8381,49.9078,49436.309722007,0
+SMMU.US,D,20220804,000000,49.9277,49.9377,49.8579,49.9377,51099.044483198,0
+SMMU.US,D,20220805,000000,49.8079,49.8807,49.778,49.8079,38030.550248712,0
+SMMU.US,D,20220808,000000,49.8778,49.8778,49.8211,49.8479,78273.739706743,0
+SMMU.US,D,20220809,000000,49.8379,49.8379,49.778,49.788,45295.499178176,0
+SMMU.US,D,20220810,000000,49.8079,49.8678,49.8079,49.8479,132411.78254262,0
+SMMU.US,D,20220811,000000,49.8579,49.8629,49.788,49.798,69287.960464191,0
+SMMU.US,D,20220812,000000,49.8079,49.8479,49.7981,49.8231,34643.980232095,0
+SMMU.US,D,20220815,000000,49.8279,49.8479,49.758,49.788,71968.369031025,0
+SMMU.US,D,20220816,000000,49.8279,49.8279,49.7381,49.778,69979.097202276,0
+SMMU.US,D,20220817,000000,49.7181,49.7249,49.6482,49.6782,65985.528833081,0
+SMMU.US,D,20220818,000000,49.7281,49.7281,49.6321,49.698,133608.75124119,0
+SMMU.US,D,20220819,000000,49.6682,49.6682,49.5585,49.6083,51058.978585337,0
+SMMU.US,D,20220822,000000,49.6183,49.6183,49.5683,49.5683,22893.654037204,0
+SMMU.US,D,20220823,000000,49.5783,49.6083,49.5584,49.5584,57270.194401084,0
+SMMU.US,D,20220824,000000,49.5683,49.5982,49.5484,49.5484,34853.324548414,0
+SMMU.US,D,20220825,000000,49.5484,49.5782,49.5184,49.5384,52668.626031863,0
+SMMU.US,D,20220826,000000,49.5384,49.5783,49.5384,49.5633,117192.7512405,0
+SMMU.US,D,20220829,000000,49.5384,49.5583,49.5084,49.5084,49115.782539128,0
+SMMU.US,D,20220830,000000,49.4985,49.5183,49.4386,49.4585,74808.039541853,0
+SMMU.US,D,20220831,000000,49.496,49.5083,49.4586,49.4785,29434.411862849,0
+SMMU.US,D,20220901,000000,49.3886,49.3886,49.3288,49.3487,47800.619441873,0
+SMMU.US,D,20220902,000000,49.4086,49.4086,49.3787,49.3948,74720.896214007,0
+SMMU.US,D,20220906,000000,49.3687,49.3886,49.3387,49.3537,86013.469525848,0
+SMMU.US,D,20220907,000000,49.3587,49.3787,49.3223,49.3487,45410.688634524,0
+SMMU.US,D,20220908,000000,49.3587,49.3881,49.3487,49.3771,64768.527185583,0
+SMMU.US,D,20220909,000000,49.3487,49.3886,49.2988,49.2988,333861.11368781,0
+SMMU.US,D,20220912,000000,49.3487,49.3587,49.3088,49.3088,250736.39539767,0
+SMMU.US,D,20220913,000000,49.2788,49.2988,49.189,49.2888,132680.22405828,0
+SMMU.US,D,20220914,000000,49.2572,49.2687,49.1989,49.2089,92567.248768298,0
+SMMU.US,D,20220915,000000,49.2089,49.2587,49.189,49.2089,41095.591435002,0
+SMMU.US,D,20220916,000000,49.2189,49.2189,49.169,49.179,90306.530481547,0
+SMMU.US,D,20220919,000000,49.1989,49.2089,49.169,49.1839,140611.26853967,0
+SMMU.US,D,20220920,000000,49.1291,49.1291,49.0493,49.0493,75002.359146474,0
+SMMU.US,D,20220921,000000,49.0991,49.1091,49.0202,49.0791,105839.07743442,0
+SMMU.US,D,20220922,000000,49.0161,49.0692,48.9993,49.0192,173287.01153939,0
+SMMU.US,D,20220923,000000,48.9693,49.0093,48.9194,48.9194,109420.96870311,0
+SMMU.US,D,20220926,000000,48.9194,48.9244,48.7797,48.7996,86362.04283723,0
+SMMU.US,D,20220927,000000,48.7497,48.7896,48.7098,48.7297,236191.47282704,0
+SMMU.US,D,20220928,000000,48.7697,48.8402,48.7397,48.7597,264239.60462393,0
+SMMU.US,D,20220929,000000,48.8006,48.8095,48.7197,48.7197,121690.14827528,0
+SMMU.US,D,20220930,000000,48.7497,48.7796,48.6998,48.7796,209902.2339462,0
+SMMU.US,D,20221003,000000,48.7347,48.7796,48.6798,48.7497,221383.11697798,0
+SMMU.US,D,20221004,000000,48.7996,48.9094,48.7796,48.8395,153397.29819424,0
+SMMU.US,D,20221005,000000,48.8395,48.8395,48.7297,48.8096,107637.03460089,0
+SMMU.US,D,20221006,000000,48.8096,48.8595,48.7307,48.8296,126554.14827549,0
+SMMU.US,D,20221007,000000,48.7796,48.8096,48.7197,48.7597,114531.37397515,0
+SMMU.US,D,20221010,000000,48.8695,48.8695,48.7098,48.7697,77533.522243779,0
+SMMU.US,D,20221011,000000,48.7597,48.8196,48.7597,48.8036,69470.260299454,0
+SMMU.US,D,20221012,000000,48.8196,48.8895,48.8196,48.8895,66911.051073647,0
+SMMU.US,D,20221013,000000,48.7497,48.7627,48.7158,48.7497,49112.777596788,0
+SMMU.US,D,20221014,000000,48.8495,48.8495,48.7297,48.7397,165567.31466922,0
+SMMU.US,D,20221017,000000,48.9194,48.9194,48.7996,48.8296,32520.487645516,0
+SMMU.US,D,20221018,000000,48.8795,48.8795,48.7597,48.8296,60272.131798245,0
+SMMU.US,D,20221019,000000,48.7397,48.7996,48.7397,48.7796,62217.331139348,0
+SMMU.US,D,20221020,000000,48.7597,48.7996,48.7098,48.7098,33673.383856437,0
+SMMU.US,D,20221021,000000,48.7297,48.7297,48.6299,48.6299,80898.056016573,0
+SMMU.US,D,20221024,000000,48.7098,48.7098,48.5601,48.58,110778.20099311,0
+SMMU.US,D,20221025,000000,48.5999,48.6298,48.5101,48.5101,86833.818784531,0
+SMMU.US,D,20221026,000000,48.5201,48.59,48.512,48.53,202064.34267734,0
+SMMU.US,D,20221027,000000,48.55,48.6299,48.55,48.6199,61672.434928452,0
+SMMU.US,D,20221028,000000,48.56,48.6299,48.56,48.6199,124758.19440391,0
+SMMU.US,D,20221031,000000,48.6199,48.6499,48.55,48.56,204621.54860825,0
+SMMU.US,D,20221101,000000,48.64,48.68,48.58,48.62,94334,0
+SMMU.US,D,20221102,000000,48.58,48.6895,48.58,48.64,53921,0
+SMMU.US,D,20221103,000000,48.6,48.64,48.5501,48.58,196095,0
+SMMU.US,D,20221104,000000,48.66,48.66,48.6,48.64,36504,0
+SMMU.US,D,20221107,000000,48.67,48.67,48.6,48.6369,85376,0
+SMMU.US,D,20221108,000000,48.62,48.6899,48.6144,48.65,158022,0
+SMMU.US,D,20221109,000000,48.6207,48.69,48.61,48.69,98598,0
+SMMU.US,D,20221110,000000,48.89,48.99,48.84,48.89,183143,0
+SMMU.US,D,20221111,000000,48.88,48.9488,48.84,48.84,28400,0
+SMMU.US,D,20221114,000000,48.92,48.9399,48.88,48.915,67740,0
+SMMU.US,D,20221115,000000,48.99,49.01,48.9,49.004,151545,0
+SMMU.US,D,20221116,000000,48.99,49.12,48.99,49.11,190937,0
+SMMU.US,D,20221117,000000,49.14,49.16,49.0901,49.1,90693,0
+SMMU.US,D,20221118,000000,49.16,49.16,49.0901,49.13,41782,0
+SMMU.US,D,20221121,000000,49.21,49.21,49.08,49.18,72028,0
+SMMU.US,D,20221122,000000,49.18,49.24,49.13,49.205,106139,0
+SMMU.US,D,20221123,000000,49.16,49.4002,49.16,49.27,291273,0
+SMMU.US,D,20221125,000000,49.22,49.32,49.2111,49.265,40587,0
+SMMU.US,D,20221128,000000,49.28,49.35,49.21,49.32,106490,0
+SMMU.US,D,20221129,000000,49.35,49.38,49.26,49.35,123521,0
+SMMU.US,D,20221130,000000,49.355,49.413,49.3001,49.3767,52925,0
+SMMU.US,D,20221201,000000,49.28,49.41,49.28,49.35,51708,0
+SMMU.US,D,20221202,000000,49.4,49.43,49.3449,49.426,102821,0
+SMMU.US,D,20221205,000000,49.38,49.45,49.38,49.43,38676,0
+SMMU.US,D,20221206,000000,49.49,49.49,49.42,49.42,60513,0
+SMMU.US,D,20221207,000000,49.43,49.52,49.43,49.47,124785,0
+SMMU.US,D,20221208,000000,49.45,49.54,49.45,49.4992,65222,0
+SMMU.US,D,20221209,000000,49.45,49.5,49.43,49.43,61000,0
+SMMU.US,D,20221212,000000,49.45,49.52,49.45,49.48,56341,0
+SMMU.US,D,20221213,000000,49.525,49.5485,49.48,49.4801,59827,0
+SMMU.US,D,20221214,000000,49.49,49.53,49.43,49.45,234364,0
+SMMU.US,D,20221215,000000,49.49,49.55,49.46,49.48,60816,0
+SMMU.US,D,20221216,000000,49.5,49.5,49.4001,49.45,131947,0
+SMMU.US,D,20221219,000000,49.48,49.5123,49.41,49.475,145892,0
+SMMU.US,D,20221220,000000,49.4704,49.4799,49.36,49.415,140390,0
+SMMU.US,D,20221221,000000,49.42,49.43,49.3601,49.41,106132,0
+SMMU.US,D,20221222,000000,49.42,49.44,49.39,49.44,100468,0
+SMMU.US,D,20221223,000000,49.38,49.44,49.3701,49.4099,83262,0
+SMMU.US,D,20221227,000000,49.39,49.44,49.37,49.3989,131284,0
+SMMU.US,D,20221228,000000,49.38,49.4399,49.3442,49.36,210732,0
+SMMU.US,D,20221229,000000,49.32,49.355,49.2715,49.3,152400,0
+SMMU.US,D,20221230,000000,49.35,49.35,49.24,49.295,402548,0
+SMMU.US,D,20230103,000000,49.35,49.4099,49.3486,49.39,39578,0
+SMMU.US,D,20230104,000000,49.48,49.48,49.39,49.39,59390,0
+SMMU.US,D,20230105,000000,49.39,49.48,49.39,49.44,59829,0
+SMMU.US,D,20230106,000000,49.44,49.54,49.4371,49.53,89914,0
+SMMU.US,D,20230109,000000,49.54,49.6,49.5179,49.59,78233,0
+SMMU.US,D,20230110,000000,49.55,49.61,49.5407,49.6,29160,0
+SMMU.US,D,20230111,000000,49.59,49.6399,49.57,49.63,24464,0
+SMMU.US,D,20230112,000000,49.67,49.72,49.665,49.72,74649,0
+SMMU.US,D,20230113,000000,49.74,49.74,49.68,49.68,135722,0
+SMMU.US,D,20230117,000000,49.74,49.75,49.69,49.75,73495,0
+SMMU.US,D,20230118,000000,49.79,49.83,49.77,49.78,74103,0
+SMMU.US,D,20230119,000000,49.77,49.85,49.77,49.81,50832,0
+SMMU.US,D,20230120,000000,49.84,49.86,49.79,49.83,67855,0
+SMMU.US,D,20230123,000000,49.84,49.86,49.79,49.79,72463,0
+SMMU.US,D,20230124,000000,49.84,49.85,49.78,49.84,32152,0
+SMMU.US,D,20230125,000000,49.86,49.89,49.81,49.82,38800,0
+SMMU.US,D,20230126,000000,49.84,49.8999,49.82,49.83,10146,0
+SMMU.US,D,20230127,000000,49.8515,49.88,49.8009,49.85,42627,0
+SMMU.US,D,20230130,000000,49.88,49.9,49.805,49.82,90608,0
+SMMU.US,D,20230131,000000,49.91,49.91,49.85,49.85,55500,0
+SMMU.US,D,20230201,000000,49.85,49.85,49.77,49.83,82531,0
+SMMU.US,D,20230202,000000,49.86,49.9,49.84,49.88,91884,0
+SMMU.US,D,20230203,000000,49.85,49.85,49.78,49.79,50247,0
+SMMU.US,D,20230206,000000,49.8,49.82,49.73,49.73,142642,0
+SMMU.US,D,20230207,000000,49.74,49.77,49.7,49.715,29131,0
+SMMU.US,D,20230208,000000,49.71,49.78,49.6901,49.75,85137,0
+SMMU.US,D,20230209,000000,49.7,49.7699,49.66,49.72,45616,0
+SMMU.US,D,20230210,000000,49.74,49.749,49.67,49.72,40321,0
+SMMU.US,D,20230213,000000,49.75,49.75,49.69,49.73,57220,0
+SMMU.US,D,20230214,000000,49.67,49.7,49.64,49.64,55437,0
+SMMU.US,D,20230215,000000,49.61,49.62,49.5501,49.59,45814,0
+SMMU.US,D,20230216,000000,49.57,49.57,49.45,49.4803,46170,0
+SMMU.US,D,20230217,000000,49.48,49.48,49.41,49.44,31335,0
+SMMU.US,D,20230221,000000,49.4,49.41,49.33,49.34,65911,0
+SMMU.US,D,20230222,000000,49.38,49.38,49.3101,49.36,36896,0
+SMMU.US,D,20230223,000000,49.39,49.44,49.34,49.415,45998,0
+SMMU.US,D,20230224,000000,49.38,49.38,49.3,49.37,60275,0
+SMMU.US,D,20230227,000000,49.38,49.38,49.315,49.355,110281,0
+SMMU.US,D,20230228,000000,49.4,49.4,49.33,49.375,23610,0
+SMMU.US,D,20230301,000000,49.3,49.3,49.22,49.23,60316,0
+SMMU.US,D,20230302,000000,49.25,49.255,49.21,49.235,47059,0
+SMMU.US,D,20230303,000000,49.25,49.33,49.24,49.33,52680,0
+SMMU.US,D,20230306,000000,49.35,49.35,49.27,49.27,52670,0
+SMMU.US,D,20230307,000000,49.28,49.33,49.27,49.3044,21143,0
+SMMU.US,D,20230308,000000,49.35,49.35,49.284,49.3,64226,0
+SMMU.US,D,20230309,000000,49.37,49.38,49.34,49.36,34488,0
+SMMU.US,D,20230310,000000,49.4799,49.4799,49.42,49.45,68003,0
+SMMU.US,D,20230313,000000,49.51,49.57,49.51,49.55,43642,0
+SMMU.US,D,20230314,000000,49.51,49.51,49.46,49.475,9746,0
+SMMU.US,D,20230315,000000,49.55,49.72,49.55,49.62,37869,0
+SMMU.US,D,20230316,000000,49.62,49.64,49.55,49.61,66695,0
+SMMU.US,D,20230317,000000,49.61,49.63,49.5856,49.62,43077,0
+SMMU.US,D,20230320,000000,49.65,49.66,49.59,49.62,57462,0
+SMMU.US,D,20230321,000000,49.55,49.61,49.47,49.55,40752,0
+SMMU.US,D,20230322,000000,49.575,49.64,49.43,49.64,43263,0
+SMMU.US,D,20230323,000000,49.61,49.69,49.61,49.69,24963,0
+SMMU.US,D,20230324,000000,49.73,49.7599,49.6604,49.73,41403,0
+SMMU.US,D,20230327,000000,49.69,49.7399,49.67,49.68,50403,0
+SMMU.US,D,20230328,000000,49.69,49.7399,49.6508,49.73,23018,0
+SMMU.US,D,20230329,000000,49.7255,49.76,49.69,49.75,28590,0
+SMMU.US,D,20230330,000000,49.7,49.78,49.7,49.765,32222,0
+SMMU.US,D,20230331,000000,49.78,49.81,49.7626,49.78,141299,0
+SMMU.US,D,20230403,000000,49.708,49.73,49.65,49.72,180438,0
+SMMU.US,D,20230404,000000,49.69,49.77,49.68,49.77,91580,0
+SMMU.US,D,20230405,000000,49.76,49.845,49.76,49.82,105992,0
+SMMU.US,D,20230406,000000,49.81,49.84,49.77,49.805,40324,0
+SMMU.US,D,20230410,000000,49.8,49.87,49.69,49.83,357155,0
+SMMU.US,D,20230411,000000,49.85,49.85,49.78,49.8205,32258,0
+SMMU.US,D,20230412,000000,49.86,49.9,49.8,49.845,57230,0
+SMMU.US,D,20230413,000000,49.85,49.89,49.82,49.845,106887,0
+SMMU.US,D,20230414,000000,49.81,49.8732,49.74,49.782,67159,0
+SMMU.US,D,20230417,000000,49.83,49.83,49.73,49.748,75646,0
+SMMU.US,D,20230418,000000,49.66,49.67,49.585,49.645,121977,0
+SMMU.US,D,20230419,000000,49.54,49.63,49.54,49.58,44476,0
+SMMU.US,D,20230420,000000,49.56,49.6499,49.53,49.59,105680,0
+SMMU.US,D,20230421,000000,49.56,49.6499,49.54,49.56,27894,0
+SMMU.US,D,20230424,000000,49.58,49.67,49.5601,49.6303,47788,0
+SMMU.US,D,20230425,000000,49.64,49.71,49.61,49.69,52551,0
+SMMU.US,D,20230426,000000,49.71,49.74,49.64,49.69,36672,0
+SMMU.US,D,20230427,000000,49.68,49.68,49.6017,49.625,57476,0
+SMMU.US,D,20230428,000000,49.6699,49.69,49.6518,49.67,37640,0
+SMMU.US,D,20230501,000000,49.5,49.582,49.5,49.535,88615,0
+SMMU.US,D,20230502,000000,49.57,49.59,49.49,49.58,103664,0
+SMMU.US,D,20230503,000000,49.53,49.64,49.53,49.6,55006,0
+SMMU.US,D,20230504,000000,49.65,49.67,49.58,49.65,34628,0
+SMMU.US,D,20230505,000000,49.64,49.68,49.61,49.66,44713,0
+SMMU.US,D,20230508,000000,49.59,49.65,49.59,49.61,50968,0
+SMMU.US,D,20230509,000000,49.68,49.68,49.61,49.645,26689,0
+SMMU.US,D,20230510,000000,49.68,49.68,49.62,49.645,18850,0
+SMMU.US,D,20230511,000000,49.67,49.68,49.63,49.67,39964,0
+SMMU.US,D,20230512,000000,49.645,49.68,49.61,49.6455,17876,0
+SMMU.US,D,20230515,000000,49.64,49.64,49.58,49.6279,37062,0
+SMMU.US,D,20230516,000000,49.57,49.64,49.5607,49.62,51262,0
+SMMU.US,D,20230517,000000,49.59,49.63,49.55,49.59,37283,0
+SMMU.US,D,20230518,000000,49.5525,49.5525,49.4513,49.5,37267,0
+SMMU.US,D,20230519,000000,49.49,49.49,49.38,49.38,49053,0
+SMMU.US,D,20230522,000000,49.37,49.45,49.36,49.39,107885,0
+SMMU.US,D,20230523,000000,49.36,49.43,49.33,49.33,39711,0
+SMMU.US,D,20230524,000000,49.38,49.43,49.33,49.39,226192,0
+SMMU.US,D,20230525,000000,49.37,49.39,49.33,49.34,25359,0
+SMMU.US,D,20230526,000000,49.32,49.38,49.3195,49.33,120778,0
+SMMU.US,D,20230530,000000,49.42,49.4899,49.3791,49.43,418571,0
+SMMU.US,D,20230531,000000,49.51,49.5299,49.44,49.45,27879,0
+SMMU.US,D,20230601,000000,49.41,49.41,49.3704,49.39,41252,0
+SMMU.US,D,20230602,000000,49.44,49.44,49.38,49.38,34093,0
+SMMU.US,D,20230605,000000,49.36,49.44,49.36,49.4,70418,0
+SMMU.US,D,20230606,000000,49.46,49.47,49.441,49.4597,95712,0
+SMMU.US,D,20230607,000000,49.48,49.54,49.42,49.42,215244,0
+SMMU.US,D,20230608,000000,49.46,49.4699,49.41,49.455,17642,0
+SMMU.US,D,20230609,000000,49.48,49.48,49.43,49.43,181789,0
+SMMU.US,D,20230612,000000,49.48,49.4899,49.41,49.42,61370,0
+SMMU.US,D,20230613,000000,49.5,49.5,49.43,49.47,43718,0
+SMMU.US,D,20230614,000000,49.49,49.5,49.42,49.43,80381,0
+SMMU.US,D,20230615,000000,49.48,49.48,49.45,49.4605,16605,0
+SMMU.US,D,20230616,000000,49.46,49.48,49.46,49.48,28654,0
+SMMU.US,D,20230620,000000,49.48,49.58,49.48,49.51,58689,0
+SMMU.US,D,20230621,000000,49.51,49.5399,49.5,49.51,21892,0
+SMMU.US,D,20230622,000000,49.55,49.55,49.5,49.54,37105,0
+SMMU.US,D,20230623,000000,49.56,49.5699,49.5301,49.56,21884,0
+SMMU.US,D,20230626,000000,49.52,49.58,49.52,49.58,48509,0
+SMMU.US,D,20230627,000000,49.59,49.6,49.5401,49.56,61285,0
+SMMU.US,D,20230628,000000,49.6,49.62,49.56,49.56,65868,0
+SMMU.US,D,20230629,000000,49.63,49.63,49.51,49.51,52229,0
+SMMU.US,D,20230630,000000,49.59,49.59,49.52,49.53,24761,0
+SMMU.US,D,20230703,000000,49.43,49.49,49.41,49.4354,32154,0
+SMMU.US,D,20230705,000000,49.41,49.489,49.41,49.47,91894,0
+SMMU.US,D,20230706,000000,49.41,49.44,49.35,49.38,53701,0
+SMMU.US,D,20230707,000000,49.42,49.44,49.38,49.44,48151,0
+SMMU.US,D,20230710,000000,49.45,49.46,49.422,49.45,29372,0
+SMMU.US,D,20230711,000000,49.46,49.47,49.4,49.469,43621,0
+SMMU.US,D,20230712,000000,49.5,49.52,49.43,49.46,89422,0
+SMMU.US,D,20230713,000000,49.54,49.57,49.5,49.55,95019,0
+SMMU.US,D,20230714,000000,49.5,49.55,49.49,49.5,31182,0
+SMMU.US,D,20230717,000000,49.57,49.58,49.5,49.58,38215,0
+SMMU.US,D,20230718,000000,49.61,49.63,49.53,49.54,22293,0
+SMMU.US,D,20230719,000000,49.56,49.66,49.56,49.66,20894,0
+SMMU.US,D,20230720,000000,49.67,49.67,49.54,49.54,40632,0
+SMMU.US,D,20230721,000000,49.66,49.67,49.57,49.57,38437,0
+SMMU.US,D,20230724,000000,49.66,49.69,49.58,49.58,43039,0
+SMMU.US,D,20230725,000000,49.58,49.65,49.57,49.57,48361,0
+SMMU.US,D,20230726,000000,49.65,49.69,49.56,49.6,19502,0
+SMMU.US,D,20230727,000000,49.68,49.68,49.57,49.58,58829,0
+SMMU.US,D,20230728,000000,49.65,49.65,49.53,49.59,47744,0
+SMMU.US,D,20230731,000000,49.63,49.63,49.5201,49.55,52193,0
+SMMU.US,D,20230801,000000,49.5,49.5,49.3901,49.41,74662,0
+SMMU.US,D,20230802,000000,49.46,49.46,49.3301,49.3959,81152,0
+SMMU.US,D,20230803,000000,49.29,49.36,49.27,49.3049,35734,0
+SMMU.US,D,20230804,000000,49.3,49.37,49.28,49.3,141474,0
+SMMU.US,D,20230807,000000,49.31,49.38,49.3,49.31,19094,0
+SMMU.US,D,20230808,000000,49.38,49.4099,49.33,49.36,43626,0
+SMMU.US,D,20230809,000000,49.37,49.39,49.35,49.37,101820,0
+SMMU.US,D,20230810,000000,49.39,49.4599,49.37,49.37,14462,0
+SMMU.US,D,20230811,000000,49.37,49.4,49.35,49.4,19885,0
+SMMU.US,D,20230814,000000,49.41,49.44,49.36,49.44,22958,0
+SMMU.US,D,20230815,000000,49.42,49.45,49.37,49.37,27619,0
+SMMU.US,D,20230816,000000,49.39,49.45,49.37,49.38,29320,0
+SMMU.US,D,20230817,000000,49.46,49.46,49.33,49.33,69270,0
+SMMU.US,D,20230818,000000,49.4,49.42,49.33,49.33,43357,0
+SMMU.US,D,20230821,000000,49.36,49.369,49.3,49.31,50415,0
+SMMU.US,D,20230822,000000,49.37,49.37,49.29,49.29,32877,0
+SMMU.US,D,20230823,000000,49.31,49.38,49.31,49.34,36240,0
+SMMU.US,D,20230824,000000,49.31,49.4,49.31,49.31,88194,0
+SMMU.US,D,20230825,000000,49.37,49.3799,49.31,49.318,19666,0
+SMMU.US,D,20230828,000000,49.4,49.4,49.33,49.34,29250,0
+SMMU.US,D,20230829,000000,49.27,49.4299,49.27,49.4,49840,0
+SMMU.US,D,20230830,000000,49.37,49.4595,49.37,49.44,28899,0
+SMMU.US,D,20230831,000000,49.44,49.48,49.41,49.45,35547,0
+SMMU.US,D,20230901,000000,49.34,49.35,49.3,49.34,83829,0
+SMMU.US,D,20230905,000000,49.31,49.34,49.27,49.31,22133,0
+SMMU.US,D,20230906,000000,49.34,49.34,49.28,49.33,96859,0
+SMMU.US,D,20230907,000000,49.33,49.34,49.3001,49.31,76063,0
+SMMU.US,D,20230908,000000,49.37,49.3899,49.33,49.33,95195,0
+SMMU.US,D,20230911,000000,49.37,49.39,49.35,49.35,17880,0
+SMMU.US,D,20230912,000000,49.38,49.39,49.3,49.325,16278,0
+SMMU.US,D,20230913,000000,49.37,49.39,49.35,49.37,53964,0
+SMMU.US,D,20230914,000000,49.34,49.3799,49.33,49.33,92503,0
+SMMU.US,D,20230915,000000,49.38,49.38,49.32,49.32,15037,0
+SMMU.US,D,20230918,000000,49.35,49.3999,49.34,49.35,23684,0
+SMMU.US,D,20230919,000000,49.33,49.3799,49.33,49.33,18891,0
+SMMU.US,D,20230920,000000,49.33,49.38,49.32,49.32,35534,0
+SMMU.US,D,20230921,000000,49.3,49.3,49.15,49.19,77717,0
+SMMU.US,D,20230922,000000,49.21,49.215,49.1501,49.19,35959,0
+SMMU.US,D,20230925,000000,49.15,49.16,49.08,49.1,22100,0
+SMMU.US,D,20230926,000000,49.08,49.09,49.03,49.05,43287,0
+SMMU.US,D,20230927,000000,49.08,49.08,48.99,48.99,73406,0
+SMMU.US,D,20230928,000000,49.03,49.03,48.94,48.98,50679,0
+SMMU.US,D,20230929,000000,49.04,49.09,48.95,48.95,107075,0
+SMMU.US,D,20231002,000000,48.86,48.9385,48.77,48.77,72037,0
+SMMU.US,D,20231003,000000,48.76,48.8886,48.75,48.75,84308,0
+SMMU.US,D,20231004,000000,48.82,48.8866,48.75,48.87,58874,0
+SMMU.US,D,20231005,000000,48.86,48.92,48.8,48.8,77140,0
+SMMU.US,D,20231006,000000,48.78,48.86,48.71,48.86,52965,0
+SMMU.US,D,20231009,000000,48.81,48.8944,48.78,48.87,142171,0
+SMMU.US,D,20231010,000000,48.84,48.9352,48.84,48.87,61469,0
+SMMU.US,D,20231011,000000,48.94,49,48.92,48.95,71687,0
+SMMU.US,D,20231012,000000,48.94,49.0381,48.93,48.93,17845,0
+SMMU.US,D,20231013,000000,48.99,49.0399,48.93,48.96,73954,0
+SMMU.US,D,20231016,000000,48.95,49,48.91,48.92,29627,0
+SMMU.US,D,20231017,000000,48.97,48.97,48.8,48.84,41285,0
+SMMU.US,D,20231018,000000,48.9,48.9,48.8,48.84,39848,0
+SMMU.US,D,20231019,000000,48.8,48.86,48.75,48.83,51518,0
+SMMU.US,D,20231020,000000,48.79,48.85,48.7708,48.82,156870,0
+SMMU.US,D,20231023,000000,48.85,48.87,48.7801,48.84,35217,0
+SMMU.US,D,20231024,000000,48.85,48.88,48.8,48.81,50298,0
+SMMU.US,D,20231025,000000,48.87,48.87,48.79,48.8,118901,0
+SMMU.US,D,20231026,000000,48.87,48.87,48.8001,48.86,99339,0
+SMMU.US,D,20231027,000000,48.89,48.89,48.81,48.87,40470,0
+SMMU.US,D,20231030,000000,48.88,48.89,48.83,48.83,202854,0
+SMMU.US,D,20231031,000000,48.88,48.91,48.8217,48.87,52227,0
+SMMU.US,D,20231101,000000,48.8,48.8889,48.73,48.88,206228,0
+SMMU.US,D,20231102,000000,49.12,49.12,48.9,48.99,71081,0
+SMMU.US,D,20231103,000000,49.14,49.18,49.05,49.18,90282,0
+SMMU.US,D,20231106,000000,49.17,49.17,48.96,49.13,147344,0
+SMMU.US,D,20231107,000000,49.19,49.22,49.1383,49.22,44425,0
+SMMU.US,D,20231108,000000,49.24,49.29,49.17,49.28,74905,0
+SMMU.US,D,20231109,000000,49.31,49.31,49.1401,49.16,225508,0
+SMMU.US,D,20231110,000000,49.2,49.27,49.195,49.2,38070,0
+SMMU.US,D,20231113,000000,49.21,49.2799,49.21,49.25,36382,0
+SMMU.US,D,20231114,000000,49.25,49.3834,49.25,49.35,59954,0
+SMMU.US,D,20231115,000000,49.32,49.4,49.2901,49.34,50681,0
+SMMU.US,D,20231116,000000,49.44,49.48,49.38,49.45,55128,0
+SMMU.US,D,20231117,000000,49.47,49.47,49.38,49.44,52601,0
+SMMU.US,D,20231120,000000,49.41,49.53,49.41,49.53,88060,0
+SMMU.US,D,20231121,000000,49.55,49.57,49.46,49.52,93885,0
+SMMU.US,D,20231122,000000,49.59,49.59,49.49,49.58,77326,0
+SMMU.US,D,20231124,000000,49.59,49.59,49.48,49.49,14735,0
+SMMU.US,D,20231127,000000,49.59,49.64,49.5201,49.64,46778,0
+SMMU.US,D,20231128,000000,49.67,49.7,49.595,49.7,54496,0
+SMMU.US,D,20231129,000000,49.78,49.82,49.68,49.77,43767,0
+SMMU.US,D,20231130,000000,49.83,49.87,49.7301,49.81,71249,0
+SMMU.US,D,20231201,000000,49.64,49.8,49.6352,49.8,62603,0
+SMMU.US,D,20231204,000000,49.75,49.81,49.7001,49.74,68153,0
+SMMU.US,D,20231205,000000,49.73,49.83,49.73,49.74,83355,0
+SMMU.US,D,20231206,000000,49.86,49.9,49.78,49.79,43599,0
+SMMU.US,D,20231207,000000,49.88,49.89,49.8,49.81,85680,0
+SMMU.US,D,20231208,000000,49.79,49.88,49.77,49.8,25761,0
+SMMU.US,D,20231211,000000,49.85,49.86,49.76,49.8,60828,0
+SMMU.US,D,20231212,000000,49.88,49.88,49.82,49.83,83821,0
+SMMU.US,D,20231213,000000,49.87,49.9599,49.82,49.95,86377,0
+SMMU.US,D,20231214,000000,50.02,50.0699,49.98,50.01,195007,0
+SMMU.US,D,20231215,000000,50.09,50.11,50.02,50.06,436532,0
+SMMU.US,D,20231218,000000,50.15,50.15,50.02,50.03,64749,0
+SMMU.US,D,20231219,000000,50.04,50.08,50.015,50.07,53578,0
+SMMU.US,D,20231220,000000,50.04,50.11,50.04,50.0623,158312,0
+SMMU.US,D,20231221,000000,50.13,50.139,50.06,50.06,63980,0
+SMMU.US,D,20231222,000000,50.12,50.13,50.07,50.12,56782,0
+SMMU.US,D,20231226,000000,50.14,50.1499,50.0901,50.14,37777,0
+SMMU.US,D,20231227,000000,50.16,50.18,50.1,50.13,63607,0
+SMMU.US,D,20231228,000000,50.04,50.04,49.99,49.99,55030,0
+SMMU.US,D,20231229,000000,49.97,50.06,49.97,50.0266,114475,0
+SMMU.US,D,20240102,000000,49.98,50.05,49.98,50.04,71622,0
+SMMU.US,D,20240103,000000,50.03,50.06,49.9627,50.06,53033,0
+SMMU.US,D,20240104,000000,50.02,50.04,49.98,50.03,33311,0
+SMMU.US,D,20240105,000000,49.98,50.03,49.9501,50.02,34980,0
+SMMU.US,D,20240108,000000,50,50.06,50,50.06,19091,0
+SMMU.US,D,20240109,000000,50.08,50.08,50.02,50.04,53582,0
+SMMU.US,D,20240110,000000,50.05,50.0517,49.9853,50,17780,0
+SMMU.US,D,20240111,000000,50.01,50.06,49.963,50.04,44900,0
+SMMU.US,D,20240112,000000,50.05,50.0729,50.01,50.05,34636,0
+SMMU.US,D,20240116,000000,50.01,50.06,49.98,50.02,21764,0
+SMMU.US,D,20240117,000000,49.99,49.99,49.91,49.92,35442,0
+SMMU.US,D,20240118,000000,49.96,49.96,49.8649,49.9,28411,0
+SMMU.US,D,20240119,000000,49.92,49.92,49.8401,49.89,26847,0
+SMMU.US,D,20240122,000000,49.9,49.95,49.85,49.945,37628,0
+SMMU.US,D,20240123,000000,49.96,49.96,49.87,49.95,29962,0
+SMMU.US,D,20240124,000000,49.98,49.98,49.89,49.92,45130,0
+SMMU.US,D,20240125,000000,50,50,49.89,49.96,26202,0
+SMMU.US,D,20240126,000000,49.96,49.9799,49.9,49.97,21869,0
+SMMU.US,D,20240129,000000,50,50.05,49.95,50.05,53211,0
+SMMU.US,D,20240130,000000,50.07,50.07,49.96,50.06,31931,0
+SMMU.US,D,20240131,000000,50.09,50.18,50.0011,50.18,38110,0
+SMMU.US,D,20240201,000000,50.06,50.12,50.06,50.11,42666,0
+SMMU.US,D,20240202,000000,50.09,50.09,49.95,49.955,152153,0
+SMMU.US,D,20240205,000000,50.1,50.1,49.88,49.94,113820,0
+SMMU.US,D,20240206,000000,49.91,49.95,49.8801,49.95,55643,0
+SMMU.US,D,20240207,000000,49.94,50,49.89,49.9231,48780,0
+SMMU.US,D,20240208,000000,49.95,49.97,49.901,49.945,97629,0
+SMMU.US,D,20240209,000000,50,50,49.8916,49.9437,59713,0
+SMMU.US,D,20240212,000000,49.96,50.04,49.92,50.04,30060,0
+SMMU.US,D,20240213,000000,49.99,49.99,49.8501,49.905,107084,0
+SMMU.US,D,20240214,000000,49.95,49.98,49.8604,49.9,26948,0
+SMMU.US,D,20240215,000000,50,50.04,49.92,50.04,46264,0
+SMMU.US,D,20240216,000000,50,50.0399,49.9082,50.02,36295,0
+SMMU.US,D,20240220,000000,49.97,50.04,49.94,49.96,62756,0
+SMMU.US,D,20240221,000000,50.005,50.0589,49.95,49.96,21128,0
+SMMU.US,D,20240222,000000,50.03,50.07,49.97,49.97,46768,0
+SMMU.US,D,20240223,000000,50.08,50.08,49.96,50,64816,0
+SMMU.US,D,20240226,000000,50.09,50.1099,49.98,50.1,62453,0
+SMMU.US,D,20240227,000000,49.99,50.1,49.99,50.01,34524,0
+SMMU.US,D,20240228,000000,50.11,50.11,49.98,50.03,26554,0
+SMMU.US,D,20240229,000000,50.09,50.14,50.0204,50.0433,45491,0
+SMMU.US,D,20240301,000000,49.93,50.04,49.9201,49.9508,16038,0
+SMMU.US,D,20240304,000000,50.02,50.02,49.92,49.935,21793,0
+SMMU.US,D,20240305,000000,50.04,50.0516,49.9404,50.02,38074,0
+SMMU.US,D,20240306,000000,50.04,50.0799,49.96,50.05,87456,0
+SMMU.US,D,20240307,000000,50.01,50.099,49.99,50,22676,0
+SMMU.US,D,20240308,000000,50.06,50.09,50.01,50.09,33777,0
+SMMU.US,D,20240311,000000,50.08,50.093,50.0101,50.09,26061,0
+SMMU.US,D,20240312,000000,50.05,50.1,50.0001,50.09,70649,0
+SMMU.US,D,20240313,000000,50.05,50.12,50.01,50.12,48557,0
+SMMU.US,D,20240314,000000,49.99,50.09,49.9498,49.9624,32852,0
+SMMU.US,D,20240315,000000,50.02,50.0599,49.94,49.94,18937,0
+SMMU.US,D,20240318,000000,49.97,50.06,49.9501,50.005,14078,0
+SMMU.US,D,20240319,000000,50.01,50.07,49.95,49.99,38892,0
+SMMU.US,D,20240320,000000,50.03,50.08,50.01,50.08,33330,0
+SMMU.US,D,20240321,000000,50.04,50.06,50.01,50.01,26675,0
+SMMU.US,D,20240322,000000,50.07,50.11,49.91,50.02,37883,0
+SMMU.US,D,20240325,000000,49.98,50.06,49.96,50.005,16853,0
+SMMU.US,D,20240326,000000,49.98,50.0699,49.96,49.96,16914,0
+SMMU.US,D,20240327,000000,49.98,50.049,49.94,49.94,33393,0
+SMMU.US,D,20240328,000000,49.97,50.0699,49.9,49.9,43172,0
+SMMU.US,D,20240401,000000,49.81,49.93,49.7901,49.81,28174,0
+SMMU.US,D,20240402,000000,49.84,49.86,49.77,49.8,76373,0
+SMMU.US,D,20240403,000000,49.8,49.83,49.7317,49.81,53935,0
+SMMU.US,D,20240404,000000,49.81,49.83,49.746,49.83,41759,0
+SMMU.US,D,20240405,000000,49.79,49.82,49.7,49.78,49863,0
+SMMU.US,D,20240408,000000,49.82,49.82,49.7109,49.77,110704,0
+SMMU.US,D,20240409,000000,49.81,49.8199,49.71,49.8,28808,0
+SMMU.US,D,20240410,000000,49.71,49.73,49.65,49.65,33767,0
+SMMU.US,D,20240411,000000,49.69,49.72,49.6334,49.71,119668,0
+SMMU.US,D,20240412,000000,49.74,49.77,49.68,49.7375,141431,0
+SMMU.US,D,20240415,000000,49.65,49.76,49.65,49.7,74598,0
+SMMU.US,D,20240416,000000,49.66,49.74,49.66,49.68,30810,0
+SMMU.US,D,20240417,000000,49.75,49.76,49.66,49.75,51506,0
+SMMU.US,D,20240418,000000,49.73,49.74,49.66,49.73,61957,0
+SMMU.US,D,20240419,000000,49.75,49.77,49.7,49.77,44850,0
+SMMU.US,D,20240422,000000,49.78,49.79,49.7001,49.75,25757,0
+SMMU.US,D,20240423,000000,49.76,49.815,49.7262,49.78,28501,0
+SMMU.US,D,20240424,000000,49.77,49.77,49.6786,49.7449,27234,0
+SMMU.US,D,20240425,000000,49.73,49.7355,49.67,49.68,43002,0
+SMMU.US,D,20240426,000000,49.69,49.75,49.68,49.68,53861,0
+SMMU.US,D,20240429,000000,49.72,49.76,49.69,49.73,27373,0
+SMMU.US,D,20240430,000000,49.69,49.7592,49.67,49.68,31317,0
+SMMU.US,D,20240501,000000,49.6,49.64,49.56,49.63,49502,0
+SMMU.US,D,20240502,000000,49.65,49.66,49.6,49.63,34029,0
+SMMU.US,D,20240503,000000,49.65,49.78,49.65,49.68,29736,0
+SMMU.US,D,20240506,000000,49.68,49.74,49.68,49.69,59459,0
+SMMU.US,D,20240507,000000,49.77,49.79,49.7301,49.75,48868,0
+SMMU.US,D,20240508,000000,49.82,49.8399,49.76,49.8146,46268,0
+SMMU.US,D,20240509,000000,49.8,49.84,49.77,49.82,71076,0
+SMMU.US,D,20240510,000000,49.82,49.83,49.784,49.83,13612,0
+SMMU.US,D,20240513,000000,49.85,49.85,49.78,49.83,63361,0
+SMMU.US,D,20240514,000000,49.85,49.86,49.7836,49.83,37311,0
+SMMU.US,D,20240515,000000,49.86,49.89,49.8271,49.89,49731,0
+SMMU.US,D,20240516,000000,49.88,49.88,49.801,49.86,51128,0
+SMMU.US,D,20240517,000000,49.87,49.8747,49.7701,49.78,34285,0
+SMMU.US,D,20240520,000000,49.77,49.82,49.7517,49.8,54600,0
+SMMU.US,D,20240521,000000,49.81,49.84,49.74,49.8,83653,0
+SMMU.US,D,20240522,000000,49.76,49.78,49.73,49.74,25785,0
+SMMU.US,D,20240523,000000,49.74,49.76,49.6501,49.66,22289,0
+SMMU.US,D,20240524,000000,49.66,49.67,49.58,49.665,30061,0
+SMMU.US,D,20240528,000000,49.66,49.69,49.6407,49.66,50339,0
+SMMU.US,D,20240529,000000,49.63,49.68,49.6201,49.63,28200,0
+SMMU.US,D,20240530,000000,49.63,49.66,49.61,49.62,63861,0
+SMMU.US,D,20240531,000000,49.63,49.69,49.63,49.65,17863,0
+SMMU.US,D,20240603,000000,49.58,49.6168,49.5621,49.57,26171,0
+SMMU.US,D,20240604,000000,49.57,49.66,49.57,49.65,29135,0
+SMMU.US,D,20240605,000000,49.71,49.915,49.68,49.7207,30637,0
+SMMU.US,D,20240606,000000,49.75,49.7899,49.75,49.78,22222,0
+SMMU.US,D,20240607,000000,49.76,49.76,49.71,49.74,11610,0
+SMMU.US,D,20240610,000000,49.74,49.74,49.6702,49.71,41947,0
+SMMU.US,D,20240611,000000,49.72,49.75,49.7025,49.75,23718,0
+SMMU.US,D,20240612,000000,49.78,49.83,49.78,49.83,32815,0
+SMMU.US,D,20240613,000000,49.82,49.8899,49.82,49.88,19949,0
+SMMU.US,D,20240614,000000,49.83,49.95,49.83,49.93,27168,0
+SMMU.US,D,20240617,000000,49.95,49.95,49.89,49.91,26719,0
+SMMU.US,D,20240618,000000,49.92,49.95,49.91,49.94,34967,0
+SMMU.US,D,20240620,000000,49.9,49.93,49.9,49.91,41589,0
+SMMU.US,D,20240621,000000,49.91,49.9422,49.8926,49.9129,36273,0
+SMMU.US,D,20240624,000000,49.91,49.94,49.89,49.9159,24207,0
+SMMU.US,D,20240625,000000,49.93,49.9629,49.91,49.931,31092,0
+SMMU.US,D,20240626,000000,49.93,49.93,49.86,49.87,45340,0
+SMMU.US,D,20240627,000000,49.91,49.91,49.8712,49.885,18925,0
+SMMU.US,D,20240628,000000,49.92,49.92,49.87,49.87,49315,0
+SMMU.US,D,20240701,000000,49.74,49.74,49.68,49.69,30624,0
+SMMU.US,D,20240702,000000,49.74,49.77,49.7,49.73,79875,0
+SMMU.US,D,20240703,000000,49.83,49.83,49.74,49.8,19443,0
+SMMU.US,D,20240705,000000,49.86,49.86,49.81,49.835,29980,0
+SMMU.US,D,20240708,000000,49.85,49.85,49.82,49.83,25984,0
+SMMU.US,D,20240709,000000,49.84,49.85,49.83,49.83,66419,0
+SMMU.US,D,20240710,000000,49.86,49.87,49.8433,49.87,29273,0
+SMMU.US,D,20240711,000000,49.92,49.93,49.9,49.92,35485,0
+SMMU.US,D,20240712,000000,49.95,49.98,49.95,49.98,31593,0
+SMMU.US,D,20240715,000000,49.98,49.98,49.94,49.97,24450,0
+SMMU.US,D,20240716,000000,49.99,50.01,49.9736,50.01,274135,0
+SMMU.US,D,20240717,000000,50.02,50.03,50,50.03,227700,0
+SMMU.US,D,20240718,000000,50.02,50.04,50.0017,50.04,167374,0
+SMMU.US,D,20240719,000000,50.03,50.04,50.0061,50.04,26091,0
+SMMU.US,D,20240722,000000,50.07,50.07,50.0044,50.05,64618,0
+SMMU.US,D,20240723,000000,50.03,50.06,50.02,50.035,61060,0
+SMMU.US,D,20240724,000000,50.09,50.09,50.01,50.01,22851,0
+SMMU.US,D,20240725,000000,50.06,50.07,50.03,50.035,39765,0
+SMMU.US,D,20240726,000000,50.04,50.076,50.04,50.05,40101,0
+SMMU.US,D,20240729,000000,50.08,50.08,50.0404,50.07,22974,0
+SMMU.US,D,20240730,000000,50.09,50.09,50.0454,50.08,42945,0
+SMMU.US,D,20240731,000000,50.11,50.13,50.07,50.12,43747,0
+SMMU.US,D,20240801,000000,50.01,50.06,50.01,50.055,41722,0
+SMMU.US,D,20240802,000000,50.11,50.22,50.11,50.1918,58679,0
+SMMU.US,D,20240805,000000,50.22,50.29,50.19,50.19,25811,0
+SMMU.US,D,20240806,000000,50.19,50.23,50.1401,50.23,40609,0
+SMMU.US,D,20240807,000000,50.2,50.2,50.13,50.16,29420,0
+SMMU.US,D,20240808,000000,50.15,50.15,50.06,50.11,33888,0
+SMMU.US,D,20240809,000000,50.15,50.15,50.08,50.13,37476,0
+SMMU.US,D,20240812,000000,50.11,50.16,50.1049,50.14,26628,0
+SMMU.US,D,20240813,000000,50.17,50.18,50.1301,50.1675,28686,0
+SMMU.US,D,20240814,000000,50.18,50.21,50.17,50.17,49932,0
+SMMU.US,D,20240815,000000,50.16,50.1699,50.1301,50.14,18875,0
+SMMU.US,D,20240816,000000,50.16,50.19,50.15,50.17,34831,0
+SMMU.US,D,20240819,000000,50.18,50.235,50.14,50.14,44543,0
+SMMU.US,D,20240820,000000,50.179,50.26,50.179,50.21,109793,0
+SMMU.US,D,20240821,000000,50.24,50.29,50.2117,50.27,30956,0
+SMMU.US,D,20240822,000000,50.27,50.27,50.1701,50.19,82860,0
+SMMU.US,D,20240823,000000,50.2,50.33,50.2,50.3061,36708,0
+SMMU.US,D,20240826,000000,50.34,50.34,50.25,50.31,72616,0
+SMMU.US,D,20240827,000000,50.29,50.32,50.25,50.31,44956,0
+SMMU.US,D,20240828,000000,50.34,50.34,50.2611,50.305,27934,0
+SMMU.US,D,20240829,000000,50.34,50.34,50.26,50.2993,23528,0
+SMMU.US,D,20240830,000000,50.35,50.39,50.3,50.328,31858,0
+SMMU.US,D,20240903,000000,50.25,50.25,50.18,50.215,155248,0
+SMMU.US,D,20240904,000000,50.26,50.32,50.245,50.3,76151,0
+SMMU.US,D,20240905,000000,50.31,50.322,50.22,50.285,26485,0
+SMMU.US,D,20240906,000000,50.33,50.48,50.27,50.3,54486,0
+SMMU.US,D,20240909,000000,50.26,50.33,50.26,50.33,19765,0
+SMMU.US,D,20240910,000000,50.34,50.3599,50.2619,50.32,16790,0
+SMMU.US,D,20240911,000000,50.31,50.3683,50.29,50.32,16862,0
+SMMU.US,D,20240912,000000,50.37,50.37,50.3,50.36,42085,0
+SMMU.US,D,20240913,000000,50.38,50.3993,50.3241,50.39,77576,0
+SMMU.US,D,20240916,000000,50.41,50.42,50.3601,50.41,65719,0
+SMMU.US,D,20240917,000000,50.39,50.4387,50.39,50.4,65550,0
+SMMU.US,D,20240918,000000,50.38,50.47,50.38,50.4145,39860,0
+SMMU.US,D,20240919,000000,50.45,50.47,50.4,50.4152,25138,0
+SMMU.US,D,20240920,000000,50.46,50.46,50.37,50.4107,75514,0
+SMMU.US,D,20240923,000000,50.43,50.49,50.4,50.47,45470,0
+SMMU.US,D,20240924,000000,50.48,50.48,50.4,50.47,49155,0
+SMMU.US,D,20240925,000000,50.47,50.48,50.4069,50.45,101439,0
+SMMU.US,D,20240926,000000,50.47,50.4799,50.38,50.3971,34921,0
+SMMU.US,D,20240927,000000,50.45,50.5,50.4278,50.49,51254,0
+SMMU.US,D,20240930,000000,50.5,50.5392,50.4101,50.5,64894,0
+SMMU.US,D,20241001,000000,50.41,50.45,50.35,50.39,39756,0
+SMMU.US,D,20241002,000000,50.39,50.43,50.3601,50.405,48141,0
+SMMU.US,D,20241003,000000,50.43,50.46,50.36,50.3858,79945,0
+SMMU.US,D,20241004,000000,50.35,50.35,50.26,50.2776,66883,0
+SMMU.US,D,20241007,000000,50.31,50.31,50.19,50.2321,39548,0
+SMMU.US,D,20241008,000000,50.18,50.23,50.17,50.2262,21458,0
+SMMU.US,D,20241009,000000,50.18,50.21,50.1566,50.1806,55250,0
+SMMU.US,D,20241010,000000,50.21,50.25,50.1701,50.22,47192,0
+SMMU.US,D,20241011,000000,50.22,50.24,50.161,50.2319,66225,0
+SMMU.US,D,20241014,000000,50.21,50.21,50.14,50.185,30003,0
+SMMU.US,D,20241015,000000,50.24,50.24,50.17,50.24,20609,0
+SMMU.US,D,20241016,000000,50.26,50.315,50.1919,50.2653,17087,0
+SMMU.US,D,20241017,000000,50.22,50.3,50.22,50.265,44993,0
+SMMU.US,D,20241018,000000,50.31,50.31,50.22,50.3,16443,0
+SMMU.US,D,20241021,000000,50.3,50.31,50.1601,50.161,44524,0
+SMMU.US,D,20241022,000000,50.25,50.25,50.13,50.14,39380,0
+SMMU.US,D,20241023,000000,50.07,50.1066,49.97,50,58576,0
+SMMU.US,D,20241024,000000,50,50.05,49.9,50.05,67518,0
+SMMU.US,D,20241025,000000,50.11,50.1499,50.0216,50.068,18128,0
+SMMU.US,D,20241028,000000,50.1,50.16,50.0051,50.06,34433,0
+SMMU.US,D,20241029,000000,50.06,50.16,50.01,50.07,78796,0
+SMMU.US,D,20241030,000000,50.1,50.14,50.01,50.07,55264,0
+SMMU.US,D,20241031,000000,50.18,50.18,50.06,50.07,69693,0
+SMMU.US,D,20241101,000000,49.99,50.06,49.9,49.9,638558,0
+SMMU.US,D,20241104,000000,49.96,50.0799,49.9596,49.98,54934,0
+SMMU.US,D,20241105,000000,49.99,50.27,49.9601,50,49821,0
+SMMU.US,D,20241106,000000,49.9,49.9,49.74,49.74,65021,0
+SMMU.US,D,20241107,000000,49.83,49.87,49.75,49.82,77901,0
+SMMU.US,D,20241108,000000,50.01,50.1428,49.9801,50.03,40066,0
+SMMU.US,D,20241111,000000,50.12,50.12,49.92,49.95,30818,0
+SMMU.US,D,20241112,000000,49.93,50.0299,49.93,50,116295,0
+SMMU.US,D,20241113,000000,49.975,50.02,49.93,49.94,53731,0
+SMMU.US,D,20241114,000000,49.9631,50.03,49.92,49.94,26502,0
+SMMU.US,D,20241115,000000,49.9104,50.0199,49.901,49.97,211020,0
+SMMU.US,D,20241118,000000,49.98,50.06,49.94,50.06,41895,0
+SMMU.US,D,20241119,000000,50.06,50.12,49.9801,50.07,33839,0
+SMMU.US,D,20241120,000000,49.9701,50.0799,49.9701,50.05,38343,0
+SMMU.US,D,20241121,000000,50.0426,50.1,49.97,50,66638,0
+SMMU.US,D,20241122,000000,50.037789,50.1199,49.994,50.1,69090,0
+SMMU.US,D,20241125,000000,50.1899,50.1999,50.1055,50.13,47515,0
+SMMU.US,D,20241126,000000,50.2074,50.21,50.1,50.21,73632,0
+SMMU.US,D,20241127,000000,50.23,50.25,50.12,50.16,33679,0
+SMMU.US,D,20241129,000000,50.26,50.27,50.1501,50.2,22394,0
+SMMU.US,D,20241202,000000,50.1493,50.22,50.07,50.12,47829,0
+SMMU.US,D,20241203,000000,50.1423,50.32,50.13,50.14,53433,0
+SMMU.US,D,20241204,000000,50.1584,52.0499,50.13,50.16,81896,0
+SMMU.US,D,20241205,000000,50.2084,50.2574,50.16,50.18,28939,0
+SMMU.US,D,20241206,000000,50.2306,50.25,50.19,50.24,37988,0
+SMMU.US,D,20241209,000000,50.2428,50.25,50.19,50.24,36020,0
+SMMU.US,D,20241210,000000,50.22,50.2599,50.16,50.16,61253,0
+SMMU.US,D,20241211,000000,50.195,50.255,50.121,50.121,72233,0
+SMMU.US,D,20241212,000000,50.15,50.16,50.08,50.115,35613,0
+SMMU.US,D,20241213,000000,50.09,50.12,50.03,50.03,56639,0
+SMMU.US,D,20241216,000000,50.0301,50.11,50.02,50.089547,43539,0
+SMMU.US,D,20241217,000000,50.05,50.1099,49.9822,50.02,101359,0
+SMMU.US,D,20241218,000000,49.9872,50.15,49.93,49.955,50779,0
+SMMU.US,D,20241219,000000,49.84,49.91,49.75,49.75,99945,0
+SMMU.US,D,20241220,000000,49.79,49.87,49.75,49.87,119353,0
+SMMU.US,D,20241223,000000,49.9024,49.92,49.84,49.9,184282,0
+SMMU.US,D,20241224,000000,49.83,50.0698,49.83,49.92,70885,0
+SMMU.US,D,20241226,000000,49.92,49.94,49.8401,49.94,26530,0
+SMMU.US,D,20241227,000000,49.89,49.93,49.86,49.905,57668,0
+SMMU.US,D,20241230,000000,50.06,50.08,49.89,49.9595,71413,0
+SMMU.US,D,20241231,000000,49.86,50,49.78,49.84,124425,0
+SMMU.US,D,20250102,000000,49.98,50,49.81,49.84,336182,0
+SMMU.US,D,20250103,000000,49.85,49.935,49.84,49.86,100625,0
+SMMU.US,D,20250106,000000,49.875,49.91,49.84,49.87,62898,0
+SMMU.US,D,20250107,000000,49.8546,49.9,49.85,49.88,56487,0
+SMMU.US,D,20250108,000000,49.855,49.92,49.8108,49.84,75160,0
+SMMU.US,D,20250110,000000,49.83,49.83,49.75,49.7983,111789,0
+SMMU.US,D,20250113,000000,49.79,49.8,49.73,49.76,108231,0
+SMMU.US,D,20250114,000000,49.73,49.77,49.7062,49.745,65951,0
+SMMU.US,D,20250115,000000,49.77,49.81,49.76,49.8,121509,0
+SMMU.US,D,20250116,000000,49.7949,49.83,49.7665,49.82,97495,0
+SMMU.US,D,20250117,000000,49.84,49.9099,49.8088,49.875,105037,0
+SMMU.US,D,20250121,000000,49.8853,49.97,49.8853,49.9,354118,0
+SMMU.US,D,20250122,000000,49.955,49.99,49.91,49.99,59317,0
+SMMU.US,D,20250123,000000,49.97,49.97,49.88,49.89,53554,0
+SMMU.US,D,20250124,000000,49.9,50.13,49.8875,49.9,68467,0
+SMMU.US,D,20250127,000000,50.0335,50.0335,49.96,49.99,49697,0
+SMMU.US,D,20250128,000000,49.97,50.05,49.97,50.05,58823,0
+SMMU.US,D,20250129,000000,50.025,50.06,49.9809,50.035,249641,0
+SMMU.US,D,20250130,000000,50.0363,50.07,50,50.06,64438,0
+SMMU.US,D,20250131,000000,50.0924,50.1,50.01,50.03,76797,0
+SMMU.US,D,20250203,000000,49.9418,50.0294,49.93,49.97,65101,0
+SMMU.US,D,20250204,000000,49.95,50.02,49.95,50.02,66480,0
+SMMU.US,D,20250205,000000,49.9976,50.12,49.9976,50.04,91723,0
+SMMU.US,D,20250206,000000,50.03,50.06,50.02,50.0506,55628,0
+SMMU.US,D,20250207,000000,50.05,50.41,50.02,50.08,46419,0
+SMMU.US,D,20250210,000000,50.08,50.09,50.03,50.04,53280,0
+SMMU.US,D,20250211,000000,50.05,50.0899,50.0091,50.02,71114,0
+SMMU.US,D,20250212,000000,49.99,50,49.92,49.99,57675,0
+SMMU.US,D,20250213,000000,49.983136,50.06,49.95,50.05,71550,0
+SMMU.US,D,20250214,000000,50.08,50.0899,49.99,50.04,589329,0
+SMMU.US,D,20250218,000000,50.0269,50.0793,49.98,50.06,49507,0
+SMMU.US,D,20250219,000000,50.0448,50.3,50,50.03,48076,0
+SMMU.US,D,20250220,000000,50.1012,50.12,50.05,50.05,36036,0
+SMMU.US,D,20250221,000000,50.1075,50.28,50.04,50.15,85723,0
+SMMU.US,D,20250224,000000,50.16,50.2,50.14,50.16,57648,0
+SMMU.US,D,20250225,000000,50.2328,50.2512,50.197,50.225,37544,0
+SMMU.US,D,20250226,000000,50.2296,50.3,50.21,50.25,42057,0
+SMMU.US,D,20250227,000000,50.2301,50.28,50.23,50.2436,19340,0
+SMMU.US,D,20250228,000000,50.2785,50.31,50.25,50.2705,14042,0
+SMMU.US,D,20250303,000000,50.1301,50.1898,50.1282,50.18,56713,0
+SMMU.US,D,20250304,000000,50.1305,50.1821,50.0861,50.115,67549,0
+SMMU.US,D,20250305,000000,50.13,50.19,50.0705,50.09,55984,0
+SMMU.US,D,20250306,000000,50.1311,50.1399,50.08,50.13,46029,0
+SMMU.US,D,20250307,000000,50.09,50.13,50.0273,50.09,47201,0
+SMMU.US,D,20250310,000000,50.1031,50.15,50.09,50.144,62732,0
+SMMU.US,D,20250311,000000,50.1418,50.18,50.08,50.08,48196,0
+SMMU.US,D,20250312,000000,50.0366,50.11,50.0105,50.05,127829,0
+SMMU.US,D,20250313,000000,50.01,50.08,49.96,50.05,105502,0
+SMMU.US,D,20250314,000000,50,50.07,49.9618,50.07,68660,0
+SMMU.US,D,20250317,000000,49.9855,50.09,49.98,50.0125,89435,0
+SMMU.US,D,20250318,000000,49.97,50.0824,49.97,49.99,61691,0
+SMMU.US,D,20250319,000000,50.0187,50.0778,49.955,50,46681,0
+SMMU.US,D,20250320,000000,50.042,50.1057,50.01,50.0429,19438,0
+SMMU.US,D,20250321,000000,50.041168,50.08,49.99,50.01,49189,0
+SMMU.US,D,20250324,000000,50,50.08,49.49,50.02,40485,0
+SMMU.US,D,20250325,000000,49.964,50.03,49.93,50.01,33073,0
+SMMU.US,D,20250326,000000,49.9518,49.96,49.81,49.8797,62186,0
+SMMU.US,D,20250327,000000,49.8788,49.8794,49.8,49.855,74124,0
+SMMU.US,D,20250328,000000,49.87,50.09,49.77,49.9,47742,0
+SMMU.US,D,20250331,000000,49.97,50.02,49.917,50.02,176800,0
+SMMU.US,D,20250401,000000,49.9506,50.66,49.89,49.9695,53985,0
+SMMU.US,D,20250402,000000,50.0128,50.04,49.94,50.04,70457,0
+SMMU.US,D,20250403,000000,50.06,50.2399,50.0206,50.05,126657,0
+SMMU.US,D,20250404,000000,50.2286,50.2493,50.05,50.16,96589,0
+SMMU.US,D,20250407,000000,50.08,52.0199,45.5,49.76,171578,0
+SMMU.US,D,20250408,000000,49.615,49.73,49.2001,49.26,121654,0
+SMMU.US,D,20250409,000000,49.18,49.43,48.8901,49.18,137721,0
+SMMU.US,D,20250410,000000,49.44,50.2999,49.299,49.3821,173060,0
+SMMU.US,D,20250411,000000,49.2282,49.4,49.1717,49.4,96264,0
+SMMU.US,D,20250414,000000,49.69,49.88,49.49,49.495,159484,0
+SMMU.US,D,20250415,000000,49.565,49.59,49.53,49.53,86929,0
+SMMU.US,D,20250416,000000,49.61,49.6393,49.49,49.51,1652722,0
+SMMU.US,D,20250417,000000,49.635,49.635,49.5301,49.6,131480,0
+SMMU.US,D,20250421,000000,49.605,49.605,49.5001,49.52,74040,0
+SMMU.US,D,20250422,000000,49.543,49.57,49.44,49.51,103450,0
+SMMU.US,D,20250423,000000,49.635,49.66,49.5565,49.61,123387,0
+SMMU.US,D,20250424,000000,49.65,49.7399,49.6261,49.71,122953,0
+SMMU.US,D,20250425,000000,49.7294,49.76,49.7,49.74,302803,0
+SMMU.US,D,20250428,000000,49.76,49.8249,49.7373,49.79,63136,0
+SMMU.US,D,20250429,000000,49.8078,49.8499,49.78,49.84,47917,0
+SMMU.US,D,20250430,000000,49.8567,49.99,49.82,49.91,86888,0
+SMMU.US,D,20250501,000000,49.78,49.83,49.7401,49.78,81228,0
+SMMU.US,D,20250502,000000,49.78,49.8199,49.7,49.77,738983,0
+SMMU.US,D,20250505,000000,49.7432,49.79,49.66,49.74,196865,0
+SMMU.US,D,20250506,000000,49.713,49.82,49.7,49.79,281207,0
+SMMU.US,D,20250507,000000,49.73,49.8299,49.73,49.82,117871,0
+SMMU.US,D,20250508,000000,49.825,49.825,49.75,49.75,250892,0
+SMMU.US,D,20250509,000000,49.8,49.85,49.7682,49.84,115201,0
+SMMU.US,D,20250512,000000,49.82,49.829,49.7301,49.8,94932,0
+SMMU.US,D,20250513,000000,49.79,49.86,49.75,49.85,79995,0
+SMMU.US,D,20250514,000000,49.81,49.8198,49.75,49.8,252273,0
+SMMU.US,D,20250515,000000,49.81,49.85,49.79,49.84,116465,0
+SMMU.US,D,20250516,000000,49.82,49.89,49.82,49.89,98021,0
+SMMU.US,D,20250519,000000,49.8,49.9,49.78,49.88,31254,0
+SMMU.US,D,20250520,000000,49.8671,49.89,49.82,49.87,118104,0
+SMMU.US,D,20250521,000000,49.85,49.86,49.8,49.83,71606,0
+SMMU.US,D,20250522,000000,49.79,49.87,49.785,49.82,113520,0
+SMMU.US,D,20250523,000000,49.88,49.91,49.82,49.9,46890,0
+SMMU.US,D,20250527,000000,49.9,49.96,49.8802,49.93,69185,0
+SMMU.US,D,20250528,000000,49.93,49.94,49.905,49.94,70688,0
+SMMU.US,D,20250529,000000,49.93,50,49.93,49.95,75366,0
+SMMU.US,D,20250530,000000,49.99,50,49.93,49.99,75386,0
+SMMU.US,D,20250602,000000,49.85,49.88,49.83,49.87,76268,0
+SMMU.US,D,20250603,000000,49.847,49.91,49.8438,49.89,287789,0
+SMMU.US,D,20250604,000000,49.876,49.94,49.8701,49.925,63600,0
+SMMU.US,D,20250605,000000,49.9175,49.98,49.9175,49.98,112896,0
+SMMU.US,D,20250606,000000,49.89,49.95,49.87,49.93,143579,0
+SMMU.US,D,20250609,000000,49.9,49.99,49.9,49.96,142494,0
+SMMU.US,D,20250610,000000,49.96,50,49.94,49.955,102568,0
+SMMU.US,D,20250611,000000,49.96,49.9892,49.95,49.975,64150,0
+SMMU.US,D,20250612,000000,49.985,50.02,49.985,50.01,77548,0
+SMMU.US,D,20250613,000000,50.0092,50.02,49.96,50.02,182403,0
+SMMU.US,D,20250616,000000,49.975,50.03,49.975,50.03,59655,0
+SMMU.US,D,20250617,000000,50.04,50.06,50.0217,50.06,79915,0
+SMMU.US,D,20250618,000000,50.0673,50.1267,50.04,50.05,78740,0
+SMMU.US,D,20250620,000000,50.06,50.08,50.02,50.08,80620,0
+SMMU.US,D,20250623,000000,50.07,50.12,50.07,50.1,143848,0
+SMMU.US,D,20250624,000000,50.09,50.13,50.07,50.11,46913,0
+SMMU.US,D,20250625,000000,50.1062,50.11,50.0801,50.09,62682,0
+SMMU.US,D,20250626,000000,50.1217,50.17,50.1101,50.16,230601,0
+SMMU.US,D,20250627,000000,50.13,50.18,50.13,50.16,72559,0
+SMMU.US,D,20250630,000000,50.175,50.2,50.1529,50.17,109451,0
+SMMU.US,D,20250701,000000,50.0458,50.1,50.0458,50.09,113397,0
+SMMU.US,D,20250702,000000,50.0616,50.1167,50.0616,50.1,93069,0
+SMMU.US,D,20250703,000000,50.1082,50.12,50.05,50.1,73383,0
+SMMU.US,D,20250707,000000,50.1093,50.14,50.1,50.1385,53381,0
+SMMU.US,D,20250708,000000,50.14,50.14,50.1245,50.135,127638,0
+SMMU.US,D,20250709,000000,50.15,50.2,50.13,50.18,66390,0
+SMMU.US,D,20250710,000000,50.1401,50.22,50.1401,50.195,75935,0
+SMMU.US,D,20250711,000000,50.18,50.22,50.15,50.15,93619,0
+SMMU.US,D,20250714,000000,50.1667,50.22,50.15,50.19,59341,0
+SMMU.US,D,20250715,000000,50.1826,50.2,50.17,50.18,72864,0
+SMMU.US,D,20250716,000000,50.1529,50.18,50.135,50.17,50053,0
+SMMU.US,D,20250717,000000,50.1393,50.16,50.1101,50.15,89201,0
+SMMU.US,D,20250718,000000,50.14,50.21,50.11,50.16,75187,0
+SMMU.US,D,20250721,000000,50.1841,50.2199,50.15,50.19,73925,0
+SMMU.US,D,20250722,000000,50.195,50.22,50.16,50.205,38971,0
+SMMU.US,D,20250723,000000,50.1704,50.21,50.16,50.1993,44381,0
+SMMU.US,D,20250724,000000,50.1942,50.2089,50.16,50.2,72028,0
+SMMU.US,D,20250725,000000,50.21,50.23,50.16,50.19,92762,0
+SMMU.US,D,20250728,000000,50.23,50.23,50.18,50.23,56673,0
+SMMU.US,D,20250729,000000,50.2,50.2799,50.2,50.265,66112,0
+SMMU.US,D,20250730,000000,50.263,50.288,50.2402,50.26,30914,0
+SMMU.US,D,20250731,000000,50.2801,50.2803,50.25,50.28,90428,0
+SMMU.US,D,20250801,000000,50.26,50.28,50.1375,50.26,131934,0
+SMMU.US,D,20250804,000000,50.2862,50.3,50.2633,50.285,87813,0
+SMMU.US,D,20250805,000000,50.3131,50.3131,50.27,50.29,89890,0
+SMMU.US,D,20250806,000000,50.2824,50.32,50.28,50.31,52873,0
+SMMU.US,D,20250807,000000,50.31,50.39,50.31,50.38,105416,0
+SMMU.US,D,20250808,000000,50.31,50.41,50.305,50.35,139537,0
+SMMU.US,D,20250811,000000,50.33,50.4,50.33,50.36,34526,0
+SMMU.US,D,20250812,000000,50.3596,50.42,50.3443,50.42,47831,0
+SMMU.US,D,20250813,000000,50.39,50.41,50.39,50.41,44351,0
+SMMU.US,D,20250814,000000,50.389,50.4,50.3799,50.4,76943,0
+SMMU.US,D,20250815,000000,50.38,50.45,50.37,50.38,101906,0
+SMMU.US,D,20250818,000000,50.375,50.42,50.3709,50.405,457318,0
+SMMU.US,D,20250819,000000,50.4097,50.45,50.3737,50.39,51620,0
+SMMU.US,D,20250820,000000,50.39,50.41,50.37,50.405,67104,0
+SMMU.US,D,20250821,000000,50.3944,50.4089,50.37,50.4,92366,0
+SMMU.US,D,20250822,000000,50.37,50.46,50.37,50.43,230647,0
+SMMU.US,D,20250825,000000,50.42,50.46,50.41,50.45,77136,0
+SMMU.US,D,20250826,000000,50.4479,50.4754,50.4201,50.47,70052,0
+SMMU.US,D,20250827,000000,50.42,50.4799,50.42,50.47,39806,0
+SMMU.US,D,20250828,000000,50.4585,50.5,50.42,50.44,156985,0
+SMMU.US,D,20250829,000000,50.47,50.5399,50.4317,50.46,63898,0
+SMMU.US,D,20250902,000000,50.34,50.4,50.3268,50.36,94798,0
+SMMU.US,D,20250903,000000,50.37,50.4,50.331,50.4,96382,0
+SMMU.US,D,20250904,000000,50.384,50.43,50.3754,50.42,50878,0
+SMMU.US,D,20250905,000000,50.5097,50.5299,50.42,50.515,136356,0
+SMMU.US,D,20250908,000000,50.5103,50.5899,50.5103,50.56,174788,0
+SMMU.US,D,20250909,000000,50.595,50.6192,50.54,50.56,84984,0
+SMMU.US,D,20250910,000000,50.6195,50.6699,50.59,50.6,63320,0
+SMMU.US,D,20250911,000000,50.656,50.7099,50.6559,50.66,92264,0
+SMMU.US,D,20250912,000000,50.6601,50.705,50.64,50.7,58601,0
+SMMU.US,D,20250915,000000,50.6901,50.74,50.68,50.72,64176,0
+SMMU.US,D,20250916,000000,50.737,50.737,50.71,50.73,84217,0
+SMMU.US,D,20250917,000000,50.732098,50.8,50.72,50.72,65497,0
+SMMU.US,D,20250918,000000,50.68,50.7,50.66,50.6997,57735,0
+SMMU.US,D,20250919,000000,50.679,50.71,50.6728,50.71,85504,0
+SMMU.US,D,20250922,000000,50.687,50.72,50.6619,50.68,140940,0
+SMMU.US,D,20250923,000000,50.6705,50.72,50.67,50.7,95719,0
+SMMU.US,D,20250924,000000,50.6973,50.7,50.65,50.66,151725,0
+SMMU.US,D,20250925,000000,50.64,50.64,50.61,50.62,294984,0
+SMMU.US,D,20250926,000000,50.6173,50.63,50.5747,50.59,49938,0
+SMMU.US,D,20250929,000000,50.59,50.616,50.54,50.55,66349,0
+SMMU.US,D,20250930,000000,50.57,50.6099,50.55,50.57,80701,0
+SMMU.US,D,20251001,000000,50.51,50.51,50.47,50.482,53067,0
+SMMU.US,D,20251002,000000,50.480487,50.5,50.45,50.485,221047,0
+SMMU.US,D,20251003,000000,50.5,50.5099,50.48,50.49,97365,0
+SMMU.US,D,20251006,000000,50.4504,50.4881,50.45,50.475,68592,0
+SMMU.US,D,20251007,000000,50.4844,50.5,50.42,50.46,53987,0
+SMMU.US,D,20251008,000000,50.509,50.53,50.46,50.5043,57833,0
+SMMU.US,D,20251009,000000,50.47,50.52,50.46,50.47,102051,0
+SMMU.US,D,20251010,000000,50.51,50.5399,50.47,50.48,67936,0
+SMMU.US,D,20251013,000000,50.4813,50.58,50.4283,50.53,35316,0
+SMMU.US,D,20251014,000000,50.56,50.62,50.5,50.5,73384,0
+SMMU.US,D,20251015,000000,50.4947,50.54,50.4947,50.53,70147,0
+SMMU.US,D,20251016,000000,50.524274,50.58,50.5159,50.568,114623,0
+SMMU.US,D,20251017,000000,50.554045,50.59,50.53,50.57,1040216,0
+SMMU.US,D,20251020,000000,50.584,50.6,50.57,50.58,60307,0
+SMMU.US,D,20251021,000000,50.565,50.58,50.54,50.565,68123,0
+SMMU.US,D,20251022,000000,50.5621,50.59,50.54,50.565,51601,0
+SMMU.US,D,20251023,000000,50.545,50.56,50.52,50.545,70177,0
+SMMU.US,D,20251024,000000,50.57,50.57,50.53,50.54,38530,0
+SMMU.US,D,20251027,000000,50.57,50.57,50.5301,50.56,105412,0
+SMMU.US,D,20251028,000000,50.55,50.57,50.53,50.56,81024,0
+SMMU.US,D,20251029,000000,50.55,50.57,50.52,50.52,38869,0
+SMMU.US,D,20251030,000000,50.4916,50.53,50.485,50.5269,142594,0
+SMMU.US,D,20251031,000000,50.52,50.55,50.52,50.5218,107007,0
+SMMU.US,D,20251103,000000,50.4,50.4,50.355,50.37,95809,0
+SMMU.US,D,20251104,000000,50.39,50.4139,50.38,50.393,108184,0
+SMMU.US,D,20251105,000000,50.39,50.3999,50.36,50.3895,67221,0
+SMMU.US,D,20251106,000000,50.3798,50.41,50.36,50.402,68265,0
+SMMU.US,D,20251107,000000,50.3982,50.42,50.3924,50.41,70956,0
+SMMU.US,D,20251110,000000,50.416,50.43,50.39,50.4142,38241,0
+SMMU.US,D,20251111,000000,50.4416,50.484,50.437,50.475,74887,0
+SMMU.US,D,20251112,000000,50.445499,50.4612,50.41,50.42,45083,0
+SMMU.US,D,20251113,000000,50.4277,50.46,50.41,50.44,52708,0
+SMMU.US,D,20251114,000000,50.469,50.469,50.4154,50.4154,83243,0
+SMMU.US,D,20251117,000000,50.4256,50.47,50.42,50.437,68891,0
+SMMU.US,D,20251118,000000,50.4395,50.48,50.4201,50.48,76222,0
+SMMU.US,D,20251119,000000,50.455,50.47,50.42,50.45,24263,0
+SMMU.US,D,20251120,000000,50.4363,50.5,50.4202,50.49,99822,0
+SMMU.US,D,20251121,000000,50.46,50.52,50.46,50.48,53515,0
+SMMU.US,D,20251124,000000,50.44,50.5,50.42,50.5,111309,0
+SMMU.US,D,20251125,000000,50.4801,50.52,50.4671,50.4963,44063,0
+SMMU.US,D,20251126,000000,50.4886,50.545,50.4886,50.53,49890,0
+SMMU.US,D,20251128,000000,50.53,50.57,50.53,50.56,70065,0
+SMMU.US,D,20251201,000000,50.38,50.41,50.3601,50.3901,85273,0
+SMMU.US,D,20251202,000000,50.3501,50.41,50.3501,50.4,89109,0
+SMMU.US,D,20251203,000000,50.4191,50.44,50.4064,50.42,86755,0
+SMMU.US,D,20251204,000000,50.3868,50.45,50.3868,50.45,68985,0
+SMMU.US,D,20251205,000000,50.38,50.45,50.38,50.45,53535,0
+SMMU.US,D,20251208,000000,50.3958,50.425,50.3958,50.42,51885,0
+SMMU.US,D,20251209,000000,50.4245,50.44,50.41,50.429,46757,0
+SMMU.US,D,20251210,000000,50.4189,50.4475,50.4082,50.42,51990,0
+SMMU.US,D,20251211,000000,50.455,50.47,50.42,50.47,52885,0
+SMMU.US,D,20251212,000000,50.4425,50.46,50.433,50.4454,74894,0
+SMMU.US,D,20251215,000000,50.4601,50.48,50.445,50.45,111508,0
+SMMU.US,D,20251216,000000,50.4382,50.48,50.435,50.477,80320,0
+SMMU.US,D,20251217,000000,50.48,50.49,50.4601,50.473,178757,0
+SMMU.US,D,20251218,000000,50.49,50.51,50.4835,50.49,76827,0
+SMMU.US,D,20251219,000000,50.5,50.51,50.4899,50.497,95845,0
+SMMU.US,D,20251222,000000,50.5,50.53,50.4915,50.517,117572,0
+SMMU.US,D,20251223,000000,50.4617,50.52,50.4617,50.5114,201234,0
+SMMU.US,D,20251224,000000,50.5001,50.55,50.5001,50.54,83969,0
+SMMU.US,D,20251226,000000,50.535,50.55,50.5201,50.535,95470,0
+SMMU.US,D,20251229,000000,50.52,50.56,50.52,50.56,125249,0
+SMMU.US,D,20251230,000000,50.533,50.5785,50.53,50.565,108379,0
+SMMU.US,D,20251231,000000,50.4301,50.48,50.43,50.43,87612,0
+SMMU.US,D,20260102,000000,50.485,50.5,50.45,50.49,108834,0
+SMMU.US,D,20260105,000000,50.51,50.52,50.48,50.49,118137,0
+SMMU.US,D,20260106,000000,50.5218,50.55,50.51,50.55,96451,0
+SMMU.US,D,20260107,000000,50.56,50.59,50.56,50.585,70949,0
+SMMU.US,D,20260108,000000,50.5797,50.61,50.5701,50.607,68963,0
+SMMU.US,D,20260109,000000,50.61,50.63,50.595,50.6149,74914,0
+SMMU.US,D,20260112,000000,50.61,50.62,50.59,50.62,51280,0
+SMMU.US,D,20260113,000000,50.5887,50.65,50.5887,50.63,67692,0
+SMMU.US,D,20260114,000000,50.65,50.67,50.6101,50.64,65437,0
+SMMU.US,D,20260115,000000,50.68,50.68,50.6302,50.667,74963,0
+SMMU.US,D,20260116,000000,50.665,50.677011,50.64,50.657,382548,0
+SMMU.US,D,20260120,000000,50.6199,50.65,50.59,50.6195,88715,0
+SMMU.US,D,20260121,000000,50.64,50.66,50.61,50.655,168910,0
+SMMU.US,D,20260122,000000,50.645,50.68,50.6,50.6575,88553,0
+SMMU.US,D,20260123,000000,50.67,50.69,50.64,50.69,100835,0
+SMMU.US,D,20260126,000000,50.6642,50.7,50.64,50.65,88856,0
+SMMU.US,D,20260127,000000,50.677,50.7038,50.6701,50.7,91696,0
+SMMU.US,D,20260128,000000,50.6875,50.72,50.68,50.715,98646,0
+SMMU.US,D,20260129,000000,50.7,50.74,50.67,50.724,118126,0
+SMMU.US,D,20260130,000000,50.74,50.76,50.72,50.755,101476,0
+SMMU.US,D,20260202,000000,50.6418,50.66,50.635,50.66,90511,0
+SMMU.US,D,20260203,000000,50.645,50.68,50.63,50.68,93622,0
+SMMU.US,D,20260204,000000,50.6728,50.7,50.66,50.7,55907,0
+SMMU.US,D,20260205,000000,50.69,50.75,50.65,50.72,204348,0
+SMMU.US,D,20260206,000000,50.73,50.75,50.71,50.75,99403,0
+SMMU.US,D,20260209,000000,50.73,50.78,50.73,50.76,124069,0
+SMMU.US,D,20260210,000000,50.75,50.79,50.75,50.76,106404,0
+SMMU.US,D,20260211,000000,50.75,50.77,50.74,50.76,98617,0
+SMMU.US,D,20260212,000000,50.75,50.81,50.75,50.8,139012,0
+SMMU.US,D,20260213,000000,50.8,50.84,50.8,50.83,253424,0
+SMMU.US,D,20260217,000000,50.7941,50.855,50.7941,50.83,103825,0
+SMMU.US,D,20260218,000000,50.819577,50.84,50.819577,50.82,56788,0
diff --git a/daily/us/nyse etfs/2/smn.us.txt b/daily/us/nyse etfs/2/smn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e408797e9a0d1d98be033196eb8b993dc827239b
--- /dev/null
+++ b/daily/us/nyse etfs/2/smn.us.txt	
@@ -0,0 +1,4763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMN.US,D,20070201,000000,5608.42,5608.42,5608.42,5608.42,1.1792713907907,0
+SMN.US,D,20070202,000000,5667.68,5667.68,5667.68,5667.68,1.1792713907907,0
+SMN.US,D,20070205,000000,5635.92,5635.92,5635.92,5635.92,37.147048809907,0
+SMN.US,D,20070208,000000,5662.58,5662.58,5604.34,5604.34,112.62041782051,0
+SMN.US,D,20070209,000000,5676.84,5676.84,5676.84,5676.84,1.768907086186,0
+SMN.US,D,20070212,000000,5634.32,5634.32,5634.32,5634.32,1.768907086186,0
+SMN.US,D,20070213,000000,5477.98,5477.98,5449.7,5449.7,2.3585427815814,0
+SMN.US,D,20070214,000000,5412.2,5412.2,5351.32,5364.8,37.736684505302,0
+SMN.US,D,20070215,000000,5310.6,5311.42,5309.78,5309.78,14.151256689488,0
+SMN.US,D,20070216,000000,5308.18,5308.96,5308.18,5308.96,2.3585427815814,0
+SMN.US,D,20070220,000000,5361.32,5361.32,5361.32,5361.32,37.147048809907,0
+SMN.US,D,20070221,000000,5195.84,5195.84,5153.24,5153.24,4.1274498677674,0
+SMN.US,D,20070222,000000,5119.28,5212.52,5081.02,5168.3,67.808104970465,0
+SMN.US,D,20070223,000000,5160.8,5179.94,5148.36,5158.38,38.326320200697,0
+SMN.US,D,20070226,000000,4995.3,5117.66,4995.3,5117.66,18.868342252651,0
+SMN.US,D,20070227,000000,5373.14,5674.2,5318.22,5630.24,1412.7671261672,0
+SMN.US,D,20070228,000000,5567.74,5594.42,5440.56,5440.56,70.756283447442,0
+SMN.US,D,20070301,000000,5741.5,5789.78,5511.14,5570.94,45.401948545442,0
+SMN.US,D,20070302,000000,5587.68,5793.32,5574.44,5773.34,47.170855631628,0
+SMN.US,D,20070305,000000,5948.8,6105.36,5700.08,5974.68,287.15258365753,0
+SMN.US,D,20070306,000000,5765.78,5788.2,5659.38,5694.9,102.59661099879,0
+SMN.US,D,20070307,000000,5674.96,5736.4,5641.88,5736.4,88.445354309302,0
+SMN.US,D,20070308,000000,5591.22,5601.12,5537.02,5583.62,104.95515378037,0
+SMN.US,D,20070309,000000,5491.18,5587.68,5477.98,5532.68,30.661056160558,0
+SMN.US,D,20070312,000000,5488.74,5551.84,5443.82,5507.88,39.505591591488,0
+SMN.US,D,20070313,000000,5517.9,5767.38,5487.96,5766.6,42.453770068465,0
+SMN.US,D,20070314,000000,5690.82,5883.8,5652.6,5652.6,40.684862982279,0
+SMN.US,D,20070315,000000,5449.7,5511.94,5419.76,5492.78,33.609234637535,0
+SMN.US,D,20070316,000000,5516.28,5600.3,5516.28,5570.94,11.203078212512,0
+SMN.US,D,20070319,000000,5491.18,5491.18,5437.02,5437.02,17.099435166465,0
+SMN.US,D,20070320,000000,5383.14,5392.28,5316.56,5375.34,41.274498677674,0
+SMN.US,D,20070321,000000,5343.22,5344.84,5179.12,5213.34,13.561620994093,0
+SMN.US,D,20070322,000000,5195.84,5239.2,5187.46,5209,8.2548997355348,0
+SMN.US,D,20070323,000000,5221.66,5249.16,5198.28,5215.76,5.3067212585581,0
+SMN.US,D,20070326,000000,5262.44,5305,5114.42,5114.42,41.274498677674,0
+SMN.US,D,20070327,000000,5200.14,5246.54,5181.02,5244.88,43.04340576386,0
+SMN.US,D,20070328,000000,5283.14,5354.78,5283.14,5316.56,11.792713907907,0
+SMN.US,D,20070329,000000,5241.66,5333.22,5241.66,5269.12,14.740892384884,0
+SMN.US,D,20070330,000000,5253.24,5339.7,5241.66,5313.08,43.633041459256,0
+SMN.US,D,20070402,000000,5266.66,5299.86,5231.7,5231.7,7.0756283447441,0
+SMN.US,D,20070403,000000,5208.22,5208.22,5140.02,5140.02,8.8445354309302,0
+SMN.US,D,20070404,000000,5140.02,5140.02,5091.78,5091.78,20.047613643442,0
+SMN.US,D,20070405,000000,5124.44,5124.44,5029.58,5078.6,18.868342252651,0
+SMN.US,D,20070409,000000,4979.42,4979.42,4939.52,4975.36,8.8445354309302,0
+SMN.US,D,20070410,000000,4977,5034.42,4977,5016.06,10.613442517116,0
+SMN.US,D,20070411,000000,5066.96,5115.24,5066.96,5113.06,7.0756283447441,0
+SMN.US,D,20070412,000000,5050.26,5050.26,5030.36,5030.36,1.768907086186,0
+SMN.US,D,20070413,000000,4997.78,4997.78,4965.44,4966.24,4.7170855631628,0
+SMN.US,D,20070416,000000,4897.26,4912.86,4718.3,4841.48,127.36131020539,0
+SMN.US,D,20070417,000000,4865.44,4908,4854.62,4893.72,28.302513378977,0
+SMN.US,D,20070418,000000,4958.64,4977,4924.76,4955.44,25.354334902,0
+SMN.US,D,20070419,000000,5088.6,5088.6,4996.16,4996.16,19.457977948046,0
+SMN.US,D,20070420,000000,4922.84,4943.84,4898.8,4917.18,11.792713907907,0
+SMN.US,D,20070423,000000,4858.16,4858.16,4825.52,4825.52,5.8963569539535,0
+SMN.US,D,20070424,000000,4919.6,4919.6,4919.6,4919.6,2.3585427815814,0
+SMN.US,D,20070425,000000,4825.52,4832.26,4762.42,4780.76,17.099435166465,0
+SMN.US,D,20070426,000000,4803.16,4881.32,4803.16,4808.02,58.373933844139,0
+SMN.US,D,20070427,000000,4892.12,4892.12,4845.48,4845.48,8.8445354309302,0
+SMN.US,D,20070430,000000,4876.48,4996.16,4858.16,4996.16,8.8445354309302,0
+SMN.US,D,20070501,000000,5055.96,5154.34,5053.54,5086.16,48.939762717814,0
+SMN.US,D,20070502,000000,4905.58,4936.28,4905.58,4936.28,22.406156425023,0
+SMN.US,D,20070503,000000,4856.26,4892.12,4844.68,4844.68,10.613442517116,0
+SMN.US,D,20070504,000000,4798.08,4849.8,4788.12,4834.44,23.585427815814,0
+SMN.US,D,20070507,000000,4700.78,4712.38,4689.96,4689.96,12.971985298698,0
+SMN.US,D,20070508,000000,4699.18,4755.7,4663.62,4663.62,18.868342252651,0
+SMN.US,D,20070509,000000,4672.44,4672.44,4604.3,4604.3,7.6652640401395,0
+SMN.US,D,20070510,000000,4675.94,4791.58,4670.8,4756.02,90.214261395488,0
+SMN.US,D,20070511,000000,4682.44,4695.12,4624.2,4635,117.33750338367,0
+SMN.US,D,20070514,000000,4623.38,4722.62,4623.38,4680.82,42.453770068465,0
+SMN.US,D,20070515,000000,4646.92,4647.98,4523.7,4630.7,37.147048809907,0
+SMN.US,D,20070516,000000,4664.94,4700.78,4625.84,4626.64,79.011183182976,0
+SMN.US,D,20070517,000000,4662.5,4695.12,4592.74,4596.74,21.816520729628,0
+SMN.US,D,20070518,000000,4567.62,4567.62,4515.36,4535.32,34.788506028325,0
+SMN.US,D,20070521,000000,4526.14,4534.52,4477.06,4534.52,7.0756283447441,0
+SMN.US,D,20070522,000000,4519.4,4576.82,4508.62,4549.32,31.250691855953,0
+SMN.US,D,20070523,000000,4497.82,4526.14,4285.76,4525.32,137.38511702712,0
+SMN.US,D,20070524,000000,4585.16,4712.38,4576,4703.16,73.704461924418,0
+SMN.US,D,20070525,000000,4608.28,4629.36,4561.18,4561.18,51.88794119479,0
+SMN.US,D,20070529,000000,4556.1,4591.92,4486.26,4591.92,60.732476625721,0
+SMN.US,D,20070530,000000,4654.12,4655.8,4457.96,4457.96,22.406156425023,0
+SMN.US,D,20070531,000000,4391.4,4417.74,4363.92,4394.66,72.525190533628,0
+SMN.US,D,20070601,000000,4314.86,4328.86,4309.7,4328.86,10.613442517116,0
+SMN.US,D,20070604,000000,4357.16,4357.16,4328.58,4328.58,8.2548997355348,0
+SMN.US,D,20070605,000000,4352.28,4407.04,4352.28,4359.62,51.298305499395,0
+SMN.US,D,20070606,000000,4441.2,4513.76,4438.84,4471.94,53.067212585581,0
+SMN.US,D,20070607,000000,4471.94,4685.9,4471.94,4683.28,137.97475272251,0
+SMN.US,D,20070608,000000,4748.98,4750.6,4519.4,4519.4,248.23662776144,0
+SMN.US,D,20070611,000000,4599.42,4635,4552.8,4623.38,54.246483976372,0
+SMN.US,D,20070612,000000,4650.1,4725.86,4601.08,4709.14,57.194662453349,0
+SMN.US,D,20070613,000000,4627.46,4720.72,4439.6,4499.46,121.46495325144,0
+SMN.US,D,20070614,000000,4424.52,4432.1,4406.2,4416.94,41.274498677674,0
+SMN.US,D,20070615,000000,4326.5,4350.36,4272.24,4350.36,47.170855631628,0
+SMN.US,D,20070618,000000,4292.18,4372.26,4034.3,4369.54,142.69183828567,0
+SMN.US,D,20070619,000000,4359.62,4401.36,4296.52,4323.22,45.401948545442,0
+SMN.US,D,20070620,000000,4293.02,4446.14,4284.12,4424.52,125.59240311921,0
+SMN.US,D,20070621,000000,4472.72,4529.96,4359.62,4359.62,37.147048809907,0
+SMN.US,D,20070622,000000,4391.4,4432.1,4340.46,4397.86,17.099435166465,0
+SMN.US,D,20070625,000000,4478.68,4505.36,4403.82,4496.18,17.68907086186,0
+SMN.US,D,20070626,000000,4374.72,4540.88,4374.72,4516.98,43.04340576386,0
+SMN.US,D,20070627,000000,4674.88,4676.8,4461.18,4461.18,105.54478947577,0
+SMN.US,D,20070628,000000,4386.28,4412.18,4378.72,4412.18,17.099435166465,0
+SMN.US,D,20070629,000000,4315.66,4377.9,4298.1,4357.98,15.920163775674,0
+SMN.US,D,20070702,000000,4328.86,4328.86,4245.08,4245.08,25.943970597395,0
+SMN.US,D,20070703,000000,4199.24,4213.26,4199.24,4213.26,17.68907086186,0
+SMN.US,D,20070705,000000,4213.26,4224.8,4174.98,4174.98,8.2548997355348,0
+SMN.US,D,20070706,000000,4185.74,4185.74,4125.14,4125.14,23.585427815814,0
+SMN.US,D,20070709,000000,4061.78,4121.62,4061.78,4096.84,20.637249338837,0
+SMN.US,D,20070710,000000,4213.26,4222.38,4135.14,4222.38,17.68907086186,0
+SMN.US,D,20070711,000000,4170.96,4189.8,4131.62,4143.44,61.322112321116,0
+SMN.US,D,20070712,000000,3993.6,4023.5,3966.96,3972.02,111.44114642972,0
+SMN.US,D,20070713,000000,3881.22,3896.3,3855.4,3855.4,51.88794119479,0
+SMN.US,D,20070716,000000,3855.4,3955.34,3855.4,3937.84,20.047613643442,0
+SMN.US,D,20070717,000000,3853.8,3881.22,3830.58,3881.22,35.378141723721,0
+SMN.US,D,20070718,000000,3935.42,3935.42,3838.9,3842.16,60.142840930325,0
+SMN.US,D,20070719,000000,3820.58,3841.34,3811.44,3836.24,18.868342252651,0
+SMN.US,D,20070720,000000,3896.3,3976.92,3896.3,3946.98,37.736684505302,0
+SMN.US,D,20070723,000000,3916.3,3938.64,3911.96,3938.64,8.2548997355348,0
+SMN.US,D,20070724,000000,4047.78,4155,3987.68,4140.72,66.039197884279,0
+SMN.US,D,20070725,000000,4091.72,4328.06,4076.9,4199.24,122.64422464223,0
+SMN.US,D,20070726,000000,4416.12,4676.8,4353.08,4534.28,574.89480301046,0
+SMN.US,D,20070727,000000,4629.36,4730.68,4467.12,4705.04,479.37382035642,0
+SMN.US,D,20070730,000000,4709.14,4709.14,4481.16,4524.52,274.77023405423,0
+SMN.US,D,20070731,000000,4359.62,4531.04,4308.1,4531.04,129.13021729158,0
+SMN.US,D,20070801,000000,4676.8,4772.46,4550.94,4561.18,362.62595266814,0
+SMN.US,D,20070802,000000,4544.44,4658.44,4509.42,4602.7,275.94950544502,0
+SMN.US,D,20070803,000000,4659.26,4856.26,4609.36,4856.26,150.94673802121,0
+SMN.US,D,20070806,000000,4867.28,5075.08,4794.02,4808.02,606.14549486642,0
+SMN.US,D,20070807,000000,4829.84,4848.98,4684.04,4721.54,236.44391385353,0
+SMN.US,D,20070808,000000,4405.4,4605.14,4405.4,4514.56,196.93832226205,0
+SMN.US,D,20070809,000000,4700.78,4950.32,4599.42,4794.02,213.44812173312,0
+SMN.US,D,20070810,000000,4992.08,4999.4,4689.16,4751.44,331.96489650758,0
+SMN.US,D,20070813,000000,4670.8,4746.56,4664.12,4715.86,90.803897090883,0
+SMN.US,D,20070814,000000,4738.18,5008.5,4738.18,5008.5,149.17783093502,0
+SMN.US,D,20070815,000000,5091.78,5361.32,4985.1,5358.06,948.13419819572,0
+SMN.US,D,20070816,000000,5607.58,6005.34,5428.94,5449.7,4951.1709342347,0
+SMN.US,D,20070817,000000,5220.86,5450.5,4505.36,5178.3,3876.265061529,0
+SMN.US,D,20070820,000000,5155.96,5241.66,5027.08,5080.2,320.76181829507,0
+SMN.US,D,20070821,000000,5015.24,5081.84,4951.12,5004.48,267.10497001409,0
+SMN.US,D,20070822,000000,4807.2,4825.52,4493.5,4705.04,662.75052162437,0
+SMN.US,D,20070823,000000,4633.34,4849.54,4609.36,4770.88,420.99988651228,0
+SMN.US,D,20070824,000000,4767.38,4779.68,4574.38,4581.12,135.02657424553,0
+SMN.US,D,20070827,000000,4587.56,4680,4571.18,4661.72,127.36131020539,0
+SMN.US,D,20070828,000000,4742.52,4956.26,4737.36,4938.7,461.09511379916,0
+SMN.US,D,20070829,000000,4809.1,4870.56,4692.42,4708.3,591.99423817693,0
+SMN.US,D,20070830,000000,4695.12,4768.16,4627.46,4694,234.67500676735,0
+SMN.US,D,20070831,000000,4550.94,4609.36,4494.6,4540.12,306.02092591018,0
+SMN.US,D,20070904,000000,4586.78,4586.78,4409.74,4438.04,97.289889740232,0
+SMN.US,D,20070905,000000,4501.1,4590.84,4501.1,4527.76,223.47192855484,0
+SMN.US,D,20070906,000000,4491.86,4516.68,4428.04,4459.56,77.24227609679,0
+SMN.US,D,20070907,000000,4609.36,4680.82,4362.32,4653.32,957.56836932204,0
+SMN.US,D,20070910,000000,4614.2,4841.48,4583.54,4732.28,365.57413114511,0
+SMN.US,D,20070911,000000,4679.2,4689.96,4576,4605.14,167.45653749228,0
+SMN.US,D,20070912,000000,4654.12,4654.12,4539.32,4593.48,408.61753690897,0
+SMN.US,D,20070913,000000,4549.32,4576.82,4451.28,4507.78,661.57125023358,0
+SMN.US,D,20070914,000000,4501.1,4501.1,4424.52,4438.84,102.00697530339,0
+SMN.US,D,20070917,000000,4402.98,4461.18,4328.06,4451.28,182.78706557256,0
+SMN.US,D,20070918,000000,4402.98,4405.4,4097.64,4097.64,685.74631374479,0
+SMN.US,D,20070919,000000,4014.34,4014.34,3852.16,3979.38,1607.9365413431,0
+SMN.US,D,20070920,000000,3992.8,4018.66,3933.02,3981.26,132.07839576856,0
+SMN.US,D,20070921,000000,3922.98,3952.36,3904.7,3940.98,134.43693855014,0
+SMN.US,D,20070924,000000,3910.28,3988.46,3880.94,3973.66,217.57557160088,0
+SMN.US,D,20070925,000000,4039.44,4039.44,3943.74,3956.12,209.32067186535,0
+SMN.US,D,20070926,000000,3858.12,3934.6,3838.1,3868,216.98593590549,0
+SMN.US,D,20070927,000000,3799.88,3840.52,3785.54,3793.92,354.3710529326,0
+SMN.US,D,20070928,000000,3777.22,3852.16,3759.66,3843.84,200.47613643442,0
+SMN.US,D,20071001,000000,3782.34,3794.72,3699.06,3714.16,663.34015731976,0
+SMN.US,D,20071002,000000,3732.5,3827.3,3732.5,3756.42,422.76879359846,0
+SMN.US,D,20071003,000000,3812.26,3889.58,3809.8,3879.62,198.70722934823,0
+SMN.US,D,20071004,000000,3898,3925.72,3842.16,3871.26,169.81508027386,0
+SMN.US,D,20071005,000000,3771.54,3797.16,3688.3,3718.2,163.32908762451,0
+SMN.US,D,20071008,000000,3761.58,3793.92,3732.5,3762.36,84.317904441534,0
+SMN.US,D,20071009,000000,3742.36,3742.36,3608.54,3612.58,188.09378683112,0
+SMN.US,D,20071010,000000,3637.6,3671.54,3577.52,3606.66,338.45088915693,0
+SMN.US,D,20071011,000000,3516.08,3694.2,3470.28,3694.2,626.19310850986,0
+SMN.US,D,20071012,000000,3656.76,3672.36,3571.9,3590.98,135.02657424553,0
+SMN.US,D,20071015,000000,3494.56,3668.36,3494.56,3622.52,281.84586239898,0
+SMN.US,D,20071016,000000,3699.84,3736.56,3682.34,3724.92,222.29265716405,0
+SMN.US,D,20071017,000000,3658.4,3794.72,3658.4,3739.78,596.71132374009,0
+SMN.US,D,20071018,000000,3743.2,3743.2,3610.14,3649.46,83.138633050744,0
+SMN.US,D,20071019,000000,3679.1,3812.26,3662.46,3806.34,449.30239989125,0
+SMN.US,D,20071022,000000,3937.04,3985.26,3852.16,3866.38,1658.0555754517,0
+SMN.US,D,20071023,000000,3756.42,3859.76,3720.58,3727.36,173.94253014163,0
+SMN.US,D,20071024,000000,3764.84,3815.48,3660.84,3660.84,330.78562511679,0
+SMN.US,D,20071025,000000,3681.5,3702.3,3619.3,3632.5,164.5083590153,0
+SMN.US,D,20071026,000000,3510.96,3547.58,3447.1,3458.68,597.89059513088,0
+SMN.US,D,20071029,000000,3412.04,3438.7,3390.46,3424.46,202.834679216,0
+SMN.US,D,20071030,000000,3494.56,3576.72,3426.08,3426.08,150.94673802121,0
+SMN.US,D,20071031,000000,3496.12,3526.06,3389.68,3403.74,461.09511379916,0
+SMN.US,D,20071101,000000,3536.08,3653.24,3503.68,3633.28,447.53349280507,0
+SMN.US,D,20071102,000000,3619.3,3737.38,3550,3576.72,374.41866657604,0
+SMN.US,D,20071105,000000,3677.46,3721.44,3624.9,3663.26,609.09367334339,0
+SMN.US,D,20071106,000000,3581.86,3624.1,3441.14,3441.14,381.49429492079,0
+SMN.US,D,20071107,000000,3546.78,3660.84,3501.8,3660.84,469.93964923009,0
+SMN.US,D,20071108,000000,3718.2,3753.24,3519.32,3589.36,714.63846281916,0
+SMN.US,D,20071109,000000,3988.46,3988.46,3558.38,3729.8,672.18469275069,0
+SMN.US,D,20071112,000000,3860.54,4073.4,3785.54,4016.76,6220.0669507255,0
+SMN.US,D,20071113,000000,4264.74,4264.74,3865.6,3910.28,1770.6759932722,0
+SMN.US,D,20071114,000000,3858.92,4226.42,3724.92,3832.98,783.03620348502,0
+SMN.US,D,20071115,000000,4078.44,4086.06,3864.48,4043.48,1452.2727177587,0
+SMN.US,D,20071116,000000,3995.8,4111.66,3952.1,3981.26,567.22953897032,0
+SMN.US,D,20071119,000000,3964.52,4283.86,3964.52,4283.86,1846.7389979782,0
+SMN.US,D,20071120,000000,4198.2,4253.16,4018.66,4139.14,2936.9753987642,0
+SMN.US,D,20071121,000000,4263.12,4322.14,4169.06,4273.82,1453.4519891495,0
+SMN.US,D,20071123,000000,4326.5,4326.5,4086.06,4120.04,709.3317415606,0
+SMN.US,D,20071126,000000,4126.74,4280.6,3970.44,4280.6,3274.8366522258,0
+SMN.US,D,20071127,000000,4284.94,4284.94,4120.04,4159.88,1031.8624669419,0
+SMN.US,D,20071128,000000,4126.74,4126.74,3757.24,3760.78,1165.1201341012,0
+SMN.US,D,20071129,000000,3827.3,3827.3,3644.92,3707.4,1330.8077645073,0
+SMN.US,D,20071130,000000,3703.3,3738.18,3665.38,3665.38,1249.4380385427,0
+SMN.US,D,20071203,000000,3706.6,3727.36,3623.32,3702.3,301.30384034702,0
+SMN.US,D,20071204,000000,3729.8,3950.22,3676.66,3717.4,407.43826551818,0
+SMN.US,D,20071205,000000,3704.16,3704.16,3571.9,3573.44,890.93953574237,0
+SMN.US,D,20071206,000000,3613.36,3613.36,3432,3435.16,739.99279772116,0
+SMN.US,D,20071207,000000,3427.12,3438.7,3344.68,3344.68,458.73657101758,0
+SMN.US,D,20071210,000000,3445.2,3445.2,3274.86,3290.52,602.60768069404,0
+SMN.US,D,20071211,000000,3337.16,3558.38,3265.74,3555.16,2041.3187774587,0
+SMN.US,D,20071212,000000,3514.46,3545.12,3363,3447.1,599.06986652167,0
+SMN.US,D,20071213,000000,3457.06,3501.8,3386.16,3397.78,508.85560512618,0
+SMN.US,D,20071214,000000,3494.56,3527.66,3416.88,3527.66,2066.6731123607,0
+SMN.US,D,20071217,000000,3660.84,3734.14,3557.56,3734.14,1328.4492217257,0
+SMN.US,D,20071218,000000,3641.68,3808.2,3611.74,3650.78,1132.1005351591,0
+SMN.US,D,20071219,000000,3645.7,3695.8,3579.38,3684.22,356.13996001879,0
+SMN.US,D,20071220,000000,3555.96,3654.84,3494.56,3500.98,399.77300147804,0
+SMN.US,D,20071221,000000,3397.78,3425.28,3315.8,3316.34,514.16232638474,0
+SMN.US,D,20071224,000000,3243.86,3266.56,3203.18,3203.18,785.984381962,0
+SMN.US,D,20071226,000000,3270.56,3278.12,3198.38,3205.64,1555.4589644529,0
+SMN.US,D,20071227,000000,3233.92,3321.26,3219.1,3309.62,1249.4380385427,0
+SMN.US,D,20071228,000000,3287.24,3327.98,3252.28,3318,307.20019730098,0
+SMN.US,D,20071231,000000,3350.58,3389.68,3307.24,3382.1,1807.2334063867,0
+SMN.US,D,20080102,000000,3352.2,3466.2,3340.38,3408,935.16221289702,0
+SMN.US,D,20080103,000000,3364.58,3406.92,3308.06,3364.04,534.79957572358,0
+SMN.US,D,20080104,000000,3434.42,3561.88,3434.42,3531.98,6381.6271312638,0
+SMN.US,D,20080107,000000,3640.04,3758.02,3510.96,3657.56,1307.2223366915,0
+SMN.US,D,20080108,000000,3626.54,3762.36,3318.78,3739.78,1227.0318821177,0
+SMN.US,D,20080109,000000,3785.54,3960.16,3694.2,3726.82,4369.7901385749,0
+SMN.US,D,20080110,000000,3734.96,3833.78,3552.7,3623.32,6037.8695208483,0
+SMN.US,D,20080111,000000,3624.1,3728.98,3585.06,3695.8,2381.5385737018,0
+SMN.US,D,20080114,000000,3733.3,3733.3,3412.04,3430.36,762.98858984158,0
+SMN.US,D,20080115,000000,3558.38,3695.02,3436,3672.36,2604.4208665612,0
+SMN.US,D,20080116,000000,3882.86,4024.34,3660.84,3968.56,11549.784001404,0
+SMN.US,D,20080117,000000,4066.94,4405.4,3888.5,4405.4,4919.9202423788,0
+SMN.US,D,20080118,000000,4314.02,4451.28,4125.42,4243.16,6235.9871145012,0
+SMN.US,D,20080122,000000,4492.7,4817.18,4244,4386.28,3995.3714719989,0
+SMN.US,D,20080123,000000,4659.26,4958.64,4169.84,4409.74,13346.993600969,0
+SMN.US,D,20080124,000000,4268.24,4268.24,3899.82,3927.04,2434.016150592,0
+SMN.US,D,20080125,000000,3765.62,3946.98,3676.66,3885.56,2222.3369359451,0
+SMN.US,D,20080128,000000,3917.04,4015.14,3707.4,3707.4,1268.8960164908,0
+SMN.US,D,20080129,000000,3615.8,3723.86,3536.08,3679.88,740.58243341655,0
+SMN.US,D,20080130,000000,3665.14,3781.54,3494.56,3709.82,4398.6822876493,0
+SMN.US,D,20080131,000000,3909.52,3909.52,3554.32,3622.52,4361.5352388394,0
+SMN.US,D,20080201,000000,3572.68,3572.68,3408.84,3427.12,2134.4812173312,0
+SMN.US,D,20080204,000000,3432.8,3493.72,3412.04,3481,2666.3326145778,0
+SMN.US,D,20080205,000000,3549.14,3744,3549.14,3743.2,3424.6041188562,0
+SMN.US,D,20080206,000000,3649.18,3801.46,3585.88,3774.8,2478.2388277466,0
+SMN.US,D,20080207,000000,3868,3917.04,3632.5,3715.8,2290.7346766109,0
+SMN.US,D,20080208,000000,3796.36,3796.36,3536.08,3582.68,1815.4883061223,0
+SMN.US,D,20080211,000000,3572.68,3611.74,3422,3439.52,1071.9576942287,0
+SMN.US,D,20080212,000000,3411.22,3515.24,3267.34,3460.3,2410.4307227762,0
+SMN.US,D,20080213,000000,3383.74,3487.76,3333.92,3360.54,1390.9506054376,0
+SMN.US,D,20080214,000000,3296.44,3451.96,3278.12,3344.68,1716.4295092959,0
+SMN.US,D,20080215,000000,3377.84,3524.44,3377.84,3413.66,1533.6424437233,0
+SMN.US,D,20080219,000000,3354.66,3354.66,3168.1,3218.32,2798.4110103463,0
+SMN.US,D,20080220,000000,3308.06,3328.74,3145.8,3156.56,2853.2471300181,0
+SMN.US,D,20080221,000000,3159.02,3271.38,3101.58,3264.92,2245.3327280655,0
+SMN.US,D,20080222,000000,3260.6,3371.36,3119.9,3228.24,2475.8802849651,0
+SMN.US,D,20080225,000000,3219.92,3273.78,3025.02,3032.58,3185.2120265257,0
+SMN.US,D,20080226,000000,3078.4,3116.62,2974.36,3042.54,6743.0738125412,0
+SMN.US,D,20080227,000000,3097.52,3103.48,2974.36,3066.86,3574.961221182,0
+SMN.US,D,20080228,000000,3127.46,3127.46,3017.82,3046.58,4128.0395034628,0
+SMN.US,D,20080229,000000,3078.4,3300.5,3078.4,3265.74,4389.248116523,0
+SMN.US,D,20080303,000000,3233.08,3293.98,3162.5,3188.06,5467.691803401,0
+SMN.US,D,20080304,000000,3310.4,3447.92,3171.62,3311.24,7868.6883550509,0
+SMN.US,D,20080305,000000,3341.48,3341.48,3111.58,3153.3,4671.0939789219,0
+SMN.US,D,20080306,000000,3214.78,3243.06,3121.5,3219.92,4661.6598077956,0
+SMN.US,D,20080307,000000,3284.04,3525.18,3284.04,3461.14,9552.0982654046,0
+SMN.US,D,20080310,000000,3473.5,3767.26,3469.46,3702.3,12781.532969085,0
+SMN.US,D,20080311,000000,3495.34,3564.32,3288.86,3288.86,7930.010467372,0
+SMN.US,D,20080312,000000,3315.54,3350.58,3216.4,3333.92,5538.4480868485,0
+SMN.US,D,20080313,000000,3412.04,3486.14,3148.2,3176.52,9409.4064271189,0
+SMN.US,D,20080314,000000,3103.48,3397.78,3038.56,3259.8,8562.0999328358,0
+SMN.US,D,20080317,000000,3382.94,3577.52,3299.66,3411.22,10446.575615319,0
+SMN.US,D,20080318,000000,3356.28,3396.98,3172.46,3193.74,6570.9001894857,0
+SMN.US,D,20080319,000000,3253.04,3702.3,3136.66,3578.32,12308.645141378,0
+SMN.US,D,20080320,000000,3818.14,3956.12,3566.76,3651.62,18794.637790727,0
+SMN.US,D,20080324,000000,3724.14,3724.14,3264.92,3429.56,11262.041782051,0
+SMN.US,D,20080325,000000,3329.6,3394.52,3170.84,3229.04,8713.046670857,0
+SMN.US,D,20080326,000000,3258.98,3258.98,3132.56,3174.94,5822.0628563336,0
+SMN.US,D,20080327,000000,3260.6,3261.44,3135.86,3238.98,5575.5951356584,0
+SMN.US,D,20080328,000000,3204.82,3286.46,3191.58,3261.44,6157.5655670136,0
+SMN.US,D,20080331,000000,3277.3,3363.76,3190.8,3282.94,5661.6819471861,0
+SMN.US,D,20080401,000000,3286.46,3374.6,3119.9,3131.76,13336.969794147,0
+SMN.US,D,20080402,000000,3138.28,3192.38,3043.38,3073.28,8247.8241071901,0
+SMN.US,D,20080403,000000,3149,3149,2874.7,2941.28,7714.2038028573,0
+SMN.US,D,20080404,000000,2897.9,2916.2,2776.3,2818.88,11667.121504788,0
+SMN.US,D,20080407,000000,2745.6,2873.62,2679.04,2844.5,8899.9611862974,0
+SMN.US,D,20080408,000000,2892.72,2897.08,2765.74,2774.7,7473.0428034406,0
+SMN.US,D,20080409,000000,2789.82,2853.68,2739.64,2808.12,7622.2206343756,0
+SMN.US,D,20080410,000000,2832.86,2911.04,2781.4,2796.22,5138.085449675,0
+SMN.US,D,20080411,000000,2868.78,2893.8,2801.4,2872.82,5914.0460248153,0
+SMN.US,D,20080414,000000,2886.28,2906.22,2823.78,2869.58,3773.0788148348,0
+SMN.US,D,20080415,000000,2819.72,2906.22,2774.7,2840.48,6388.7027596086,0
+SMN.US,D,20080416,000000,2765.52,2766.32,2559.12,2562.56,10943.638506538,0
+SMN.US,D,20080417,000000,2604.12,2659.88,2531.1,2582.54,9179.4485059147,0
+SMN.US,D,20080418,000000,2580.94,2620.82,2503.64,2547.52,9234.2846255865,0
+SMN.US,D,20080421,000000,2555.86,2569.06,2496.02,2505.24,4632.7676587212,0
+SMN.US,D,20080422,000000,2500.88,2620.82,2496.02,2556.68,6283.1579701328,0
+SMN.US,D,20080423,000000,2563.38,2681.46,2559.12,2681.46,6064.4031271411,0
+SMN.US,D,20080424,000000,2672.34,2807.34,2672.34,2759.32,9247.2566108852,0
+SMN.US,D,20080425,000000,2728.92,2749.62,2570.14,2570.14,7975.4124159174,0
+SMN.US,D,20080428,000000,2605.74,2669.88,2587.4,2653.96,5095.0420439112,0
+SMN.US,D,20080429,000000,2719.72,2840.48,2708.9,2832.04,7359.2431142293,0
+SMN.US,D,20080430,000000,2825.4,2828.02,2704.08,2771.48,8536.7455979338,0
+SMN.US,D,20080501,000000,2803.8,2943.18,2787.94,2813.76,10851.655338056,0
+SMN.US,D,20080502,000000,2802.2,2803.8,2697.36,2739.64,6111.5739827728,0
+SMN.US,D,20080505,000000,2734.82,2734.82,2604.94,2615.66,6750.1494408859,0
+SMN.US,D,20080506,000000,2634,2643.18,2525.92,2535.44,6550.2629401469,0
+SMN.US,D,20080507,000000,2547.52,2620.82,2502.76,2608.42,7246.6226964088,0
+SMN.US,D,20080508,000000,2598.38,2598.38,2482.62,2483.64,13359.965586268,0
+SMN.US,D,20080509,000000,2511.98,2607.64,2511.98,2548.36,7725.4068810698,0
+SMN.US,D,20080512,000000,2545.12,2604.94,2471,2475.3,6587.4099889568,0
+SMN.US,D,20080513,000000,2481.8,2522.16,2429.5,2436.2,6245.4212856275,0
+SMN.US,D,20080514,000000,2426.22,2443.46,2347.84,2440.24,9950.6919954919,0
+SMN.US,D,20080515,000000,2398.78,2416.04,2334.66,2352.14,12763.254262528,0
+SMN.US,D,20080516,000000,2327.88,2346.24,2268.88,2279.62,7645.8060621915,0
+SMN.US,D,20080519,000000,2271.34,2333,2228.98,2310.36,13675.420683304,0
+SMN.US,D,20080520,000000,2329.48,2382.06,2280.44,2280.44,12082.225034346,0
+SMN.US,D,20080521,000000,2282.06,2437,2265.06,2411.18,10822.763188982,0
+SMN.US,D,20080522,000000,2400.34,2445.34,2338.66,2420.26,9045.60120306,0
+SMN.US,D,20080523,000000,2438.62,2548.36,2430.3,2491.68,10769.695976396,0
+SMN.US,D,20080527,000000,2497.66,2580.94,2497.66,2524.04,8840.4079810624,0
+SMN.US,D,20080528,000000,2560.2,2568.24,2343,2344.66,9284.9932953905,0
+SMN.US,D,20080529,000000,2402.78,2466.96,2392.06,2447.76,8883.4513868263,0
+SMN.US,D,20080530,000000,2403.58,2412,2360.48,2385.28,4825.5785311155,0
+SMN.US,D,20080602,000000,2410.38,2415.22,2324.66,2386.08,6594.4856173015,0
+SMN.US,D,20080603,000000,2341.36,2437.82,2288.82,2376.94,23328.346652621,0
+SMN.US,D,20080604,000000,2396.88,2454.54,2321.74,2416.04,17070.543017391,0
+SMN.US,D,20080605,000000,2396.88,2396.88,2232.18,2233.8,21323.585288277,0
+SMN.US,D,20080606,000000,2313.04,2317.08,2202.3,2315.5,23518.798982234,0
+SMN.US,D,20080609,000000,2283.96,2317.08,2212.28,2250.48,17498.028896552,0
+SMN.US,D,20080610,000000,2295.54,2346.24,2280.44,2311.16,25794.79276646,0
+SMN.US,D,20080611,000000,2296.32,2375.32,2262.92,2362.92,16811.103311417,0
+SMN.US,D,20080612,000000,2350.56,2428.68,2320.34,2387.98,19006.906641069,0
+SMN.US,D,20080613,000000,2379.66,2379.66,2242.18,2252.98,16969.125677783,0
+SMN.US,D,20080616,000000,2238.12,2264.02,2206.3,2235.72,7451.8159184064,0
+SMN.US,D,20080617,000000,2219.02,2228.16,2148.16,2217.38,12254.398657401,0
+SMN.US,D,20080618,000000,2202.3,2261.32,2173.18,2196.42,11855.215291619,0
+SMN.US,D,20080619,000000,2191.52,2234.62,2155.64,2229.78,14514.472277852,0
+SMN.US,D,20080620,000000,2230.58,2307.94,2219.02,2288,11032.673496542,0
+SMN.US,D,20080623,000000,2270.52,2304.96,2209.84,2219.02,8766.703519138,0
+SMN.US,D,20080624,000000,2217.38,2343.8,2209.84,2328.68,10980.195919652,0
+SMN.US,D,20080625,000000,2343.8,2426.5,2271.34,2322.18,15735.607803016,0
+SMN.US,D,20080626,000000,2359.64,2462.64,2321.44,2437,13864.104105831,0
+SMN.US,D,20080627,000000,2461,2490.84,2366.94,2408.74,15071.67801,0
+SMN.US,D,20080630,000000,2388.78,2437.82,2331.4,2400.34,8701.2539569491,0
+SMN.US,D,20080701,000000,2453.46,2576.64,2431.12,2456.42,29219.986521012,0
+SMN.US,D,20080702,000000,2424.34,2810.54,2423.52,2791.44,24284.146114857,0
+SMN.US,D,20080703,000000,2776.3,2944.54,2712.46,2780.6,32011.911538709,0
+SMN.US,D,20080707,000000,2753.14,2860.42,2639.94,2775.52,34845.700690779,0
+SMN.US,D,20080708,000000,2793.84,3034.76,2793.84,2826.48,57143.364147849,0
+SMN.US,D,20080709,000000,2756.34,2852.02,2620.82,2846.36,26166.852890255,0
+SMN.US,D,20080710,000000,2770.66,2828.82,2643.98,2692.22,25086.64029629,0
+SMN.US,D,20080711,000000,2718.12,2779.04,2620.82,2679.04,23372.569329776,0
+SMN.US,D,20080714,000000,2580.14,2698.98,2560.2,2653.96,17218.541576935,0
+SMN.US,D,20080715,000000,2662.34,2845.58,2649.14,2757.92,38054.49814512,0
+SMN.US,D,20080716,000000,2757.92,2867.16,2712.46,2745.6,29319.045317838,0
+SMN.US,D,20080717,000000,2748.88,2905.12,2669.88,2871.96,22327.734877536,0
+SMN.US,D,20080718,000000,2835.34,2936.1,2740.74,2863.66,23292.968510898,0
+SMN.US,D,20080721,000000,2858.8,2858.8,2670.72,2681.46,22021.713951625,0
+SMN.US,D,20080722,000000,2715.68,2857.2,2713.2,2771.48,21834.799436185,0
+SMN.US,D,20080723,000000,2768.78,2936.92,2706.52,2900.28,18710.319886285,0
+SMN.US,D,20080724,000000,2891.1,3050.12,2834.5,3050.12,25742.904825265,0
+SMN.US,D,20080725,000000,3008.6,3053.38,2857.96,2942.1,23347.80463057,0
+SMN.US,D,20080728,000000,2938.56,2938.56,2841.24,2937.74,15881.247819778,0
+SMN.US,D,20080729,000000,2890.3,2893.8,2798.96,2837.2,21991.052895465,0
+SMN.US,D,20080730,000000,2792.22,2801.4,2595.76,2622.42,21812.982915455,0
+SMN.US,D,20080731,000000,2630.82,2745.6,2619.16,2742.36,23170.913921951,0
+SMN.US,D,20080801,000000,2783.86,2894.62,2734.82,2888.66,20667.910394998,0
+SMN.US,D,20080804,000000,2916.2,3229.84,2903.76,3195.64,31474.753420204,0
+SMN.US,D,20080805,000000,3182.48,3282.94,3060.08,3152.5,35489.58287015,0
+SMN.US,D,20080806,000000,3096.72,3121.5,2956.04,3003.54,20087.708870729,0
+SMN.US,D,20080807,000000,2991.92,3109.98,2986.8,3109.14,12942.503513928,0
+SMN.US,D,20080808,000000,3203.18,3252.28,3068.48,3115.08,16862.991252612,0
+SMN.US,D,20080811,000000,3139.12,3302.12,3098.36,3214.78,23479.293390643,0
+SMN.US,D,20080812,000000,3192.38,3195.64,3107.82,3179.22,13628.839463368,0
+SMN.US,D,20080813,000000,3122.6,3156.56,2916.2,2957.66,23204.523156588,0
+SMN.US,D,20080814,000000,3036.12,3058.5,2937.74,3006.74,14152.435960879,0
+SMN.US,D,20080815,000000,2998.62,3141.48,2998.62,3085.12,13028.00068976,0
+SMN.US,D,20080818,000000,3005.16,3140.98,2971.94,3113.46,9445.374204538,0
+SMN.US,D,20080819,000000,3168.96,3174.94,3018.6,3084.32,9525.5646591118,0
+SMN.US,D,20080820,000000,3015.08,3040.94,2918.56,2957.66,10333.365561803,0
+SMN.US,D,20080821,000000,2895.44,2918.56,2824.6,2878.74,11292.702838212,0
+SMN.US,D,20080822,000000,2912.16,2933.72,2831.26,2897.08,5800.8359712994,0
+SMN.US,D,20080825,000000,2893.8,3070.02,2875.48,3009.42,10205.414615903,0
+SMN.US,D,20080826,000000,3032.58,3060.92,2986.8,3007.84,4779.5869468747,0
+SMN.US,D,20080827,000000,2980.32,2980.32,2885.44,2922.1,5653.4270474506,0
+SMN.US,D,20080828,000000,2901.9,2932.12,2812.96,2874.7,6458.8694073606,0
+SMN.US,D,20080829,000000,2851.22,2926.16,2838.84,2926.16,6257.2139995354,0
+SMN.US,D,20080902,000000,3017.82,3178.12,3004.34,3160.92,13931.912210801,0
+SMN.US,D,20080903,000000,3190.8,3342.28,3085.12,3252.28,16061.676342569,0
+SMN.US,D,20080904,000000,3319.62,3591.8,3238.98,3521.76,25341.952552397,0
+SMN.US,D,20080905,000000,3548.4,3722.24,3392.88,3411.22,32277.837237332,0
+SMN.US,D,20080908,000000,3186.52,3639.24,3186.52,3538.46,25867.907592689,0
+SMN.US,D,20080909,000000,3621.68,3957.78,3619.3,3930.32,44653.700847985,0
+SMN.US,D,20080910,000000,3886.32,3985.26,3648.4,3748.9,34970.113822507,0
+SMN.US,D,20080911,000000,3874.48,3960.16,3577.52,3578.32,31362.722638078,0
+SMN.US,D,20080912,000000,3562.7,3598.54,3294.8,3308.8,25330.749474184,0
+SMN.US,D,20080915,000000,3503.68,3738.18,3399.66,3738.18,33753.105747211,0
+SMN.US,D,20080916,000000,3872.1,3991.2,3536.08,3569.16,42674.883454238,0
+SMN.US,D,20080917,000000,3565.92,3929.5,3533.62,3735.76,37665.928221855,0
+SMN.US,D,20080918,000000,3559.18,4112.48,3540.1,3660.84,28023.615695055,0
+SMN.US,D,20080919,000000,3223.08,3370.56,2770.66,3219.92,16403.665045899,0
+SMN.US,D,20080922,000000,3142.58,3319.62,3125.04,3286.46,24955.151536217,0
+SMN.US,D,20080923,000000,3325.6,3598.54,3291.32,3578.32,16495.64821438,0
+SMN.US,D,20080924,000000,3470.28,3719.02,3470.28,3719.02,12469.615686221,0
+SMN.US,D,20080925,000000,3679.88,3793.92,3620.1,3735.76,14524.496084674,0
+SMN.US,D,20080926,000000,3889.58,4075,3866.38,3943.74,12203.100351902,0
+SMN.US,D,20080929,000000,4159.08,4905.58,4087.68,4742.52,32526.663500789,0
+SMN.US,D,20080930,000000,4625.02,4758.96,4328.86,4430.48,18941.45707888,0
+SMN.US,D,20081001,000000,4485.5,4731.52,4439.6,4576.82,19697.370040377,0
+SMN.US,D,20081002,000000,4748.98,5497.94,4748.98,5380.4,23782.366138076,0
+SMN.US,D,20081003,000000,5323.1,5566.9,4792.4,5424.66,19545.244030965,0
+SMN.US,D,20081006,000000,5946.4,6722.5,5838.06,5987.04,30005.970902974,0
+SMN.US,D,20081007,000000,5788.2,6742.46,5596,6671.84,21336.557273576,0
+SMN.US,D,20081008,000000,7113.5,7263.38,5839.92,6614.42,22978.692685252,0
+SMN.US,D,20081009,000000,6220.14,7529.64,5832.38,7529.64,19107.734344982,0
+SMN.US,D,20081010,000000,8245.94,8902.44,7154.48,7736.86,24215.158738496,0
+SMN.US,D,20081013,000000,6830.88,7380.6,5657.74,5658.58,12497.9181996,0
+SMN.US,D,20081014,000000,5084.26,6291.58,5022.78,6068.74,23057.11423274,0
+SMN.US,D,20081015,000000,6557,7650.36,6414.7,7612.9,21608.379329153,0
+SMN.US,D,20081016,000000,7529.64,8175.36,6675.08,6739.24,32050.237858909,0
+SMN.US,D,20081017,000000,7128.58,7304.9,5928,6735.4,31211.186264362,0
+SMN.US,D,20081020,000000,6478.06,6478.06,5550.2,5582.84,36470.147031593,0
+SMN.US,D,20081021,000000,5781.72,6244.94,5680.14,6223.38,58959.442089667,0
+SMN.US,D,20081022,000000,6641.94,7735,6552.76,7313.24,40401.248212794,0
+SMN.US,D,20081023,000000,7258.24,8315.7,6846.48,7580.3,37464.272814029,0
+SMN.US,D,20081024,000000,9069.8,9152,7686.22,8077.76,29523.64890414,0
+SMN.US,D,20081027,000000,8349.14,9144.44,7850.88,9144.44,34011.366181794,0
+SMN.US,D,20081028,000000,8265.04,9379.12,7072.02,7072.02,37311.557168922,0
+SMN.US,D,20081029,000000,7108.68,7211.94,5826.46,6506.38,25498.795647372,0
+SMN.US,D,20081030,000000,5908.88,6628.46,5774.14,6015.34,31473.574148813,0
+SMN.US,D,20081031,000000,6015.34,6300.74,5562.1,5840.76,36924.756152743,0
+SMN.US,D,20081103,000000,5892.2,6017.8,5582.84,5907.28,24199.23857472,0
+SMN.US,D,20081104,000000,5499.54,5566.9,5132.5,5224.9,32120.994142357,0
+SMN.US,D,20081105,000000,5433.76,5990.3,5273.98,5923.7,41022.134600045,0
+SMN.US,D,20081106,000000,6085.14,6862.36,6014.52,6796.58,49348.380254723,0
+SMN.US,D,20081107,000000,6609.28,6817.36,6199.1,6323.12,33444.726278519,0
+SMN.US,D,20081110,000000,5776.56,6475.34,5693.26,6240.1,34476.588745461,0
+SMN.US,D,20081111,000000,6593.62,7131.06,6544.6,6922.16,38745.551180124,0
+SMN.US,D,20081112,000000,7279.22,7974.86,7186.82,7927.44,49127.856504645,0
+SMN.US,D,20081113,000000,7670.24,8493.08,6348.16,6399.6,38583.990999585,0
+SMN.US,D,20081114,000000,6701.76,7146.94,6358.98,7046.96,46761.648459023,0
+SMN.US,D,20081117,000000,7343.16,7634.48,6972.06,7506.46,64707.800484076,0
+SMN.US,D,20081118,000000,7568.72,8227.64,7296.54,7732.58,52932.186011336,0
+SMN.US,D,20081119,000000,7990.44,9121.28,7591.86,9046.34,36270.850166549,0
+SMN.US,D,20081120,000000,9393.18,11113.9,9050.38,10995.8,43893.66043662,0
+SMN.US,D,20081121,000000,10050.4,10626.4,8717.8,8736.14,18351.231747789,0
+SMN.US,D,20081124,000000,8183.66,8463.12,7071.24,7508.08,21403.775742851,0
+SMN.US,D,20081125,000000,7260.92,7775.16,7038.6,7050.5,21335.378002185,0
+SMN.US,D,20081126,000000,7463.9,7501.38,6323.12,6364.08,17426.682977409,0
+SMN.US,D,20081128,000000,6398,6655.92,6339.84,6428.78,8716.5844850294,0
+SMN.US,D,20081201,000000,6840.02,7803.46,6811.7,7701.04,32636.335740132,0
+SMN.US,D,20081202,000000,7376.6,7664.32,6958.84,7005.44,34560.317014207,0
+SMN.US,D,20081203,000000,7528.8,7756.82,7014.64,7122.66,33825.630937745,0
+SMN.US,D,20081204,000000,7491.4,7833.36,6988.76,7488.12,34134.600042132,0
+SMN.US,D,20081205,000000,7863.26,8399.8,7042.08,7063.66,32018.987167053,0
+SMN.US,D,20081208,000000,6297.52,6317.44,5559.06,5831.56,27471.127048469,0
+SMN.US,D,20081209,000000,6006.94,6055.24,5340.52,5799.74,23499.341004286,0
+SMN.US,D,20081210,000000,5546.92,5590.12,5169.14,5283.14,24193.342217766,0
+SMN.US,D,20081211,000000,5308.96,5790.88,4994.5,5650.98,18082.947506384,0
+SMN.US,D,20081212,000000,6128.52,6230.98,5364,5493.62,19054.077496701,0
+SMN.US,D,20081215,000000,5220.86,5753.38,5135.2,5530.24,13387.678463951,0
+SMN.US,D,20081216,000000,5338.14,5413.84,4829.84,4872.94,15148.920286097,0
+SMN.US,D,20081217,000000,4935.42,4997.78,4608.28,4797.26,17829.404157364,0
+SMN.US,D,20081218,000000,4772.46,5445.4,4729.08,5265.58,24539.458370964,0
+SMN.US,D,20081219,000000,5303.12,5481.2,5144.32,5308.96,15048.092582185,0
+SMN.US,D,20081222,000000,5303.88,6049.58,5284.74,5780.66,19688.525504946,0
+SMN.US,D,20081223,000000,5772.54,5942.58,5552.88,5803.54,12921.276628894,0
+SMN.US,D,20081224,000000,5852.04,5997.3,5810.26,5920.74,2948.7681126721,0
+SMN.US,D,20081226,000000,5771.2,5928.86,5574.44,5631.04,3630.9766122445,0
+SMN.US,D,20081229,000000,5644.5,6023.18,5592,5765.78,8190.6294447367,0
+SMN.US,D,20081230,000000,5780.66,5830.48,5404.68,5423.54,9271.4316743964,0
+SMN.US,D,20081231,000000,5352.14,5490.92,5120.38,5238.92,10270.864178092,0
+SMN.US,D,20090102,000000,5139.18,5202.52,4644.7,4741.68,13798.654543642,0
+SMN.US,D,20090105,000000,4792.94,4896.68,4466.86,4698.64,13826.957057021,0
+SMN.US,D,20090106,000000,4499.18,4567.92,4204.08,4352.28,21583.024994251,0
+SMN.US,D,20090107,000000,4518.04,4857.62,4477.62,4807.76,20417.315224455,0
+SMN.US,D,20090108,000000,4875.08,4943.84,4516.68,4516.68,17452.037312311,0
+SMN.US,D,20090109,000000,4557.14,4871.08,4503.2,4786.22,12750.871912924,0
+SMN.US,D,20090112,000000,4891.32,5353.52,4877.82,5259.16,21218.630134497,0
+SMN.US,D,20090113,000000,5388.5,5428.94,5117.66,5197.2,16019.812208196,0
+SMN.US,D,20090114,000000,5405.98,5798.1,5389.88,5697.08,23940.388504442,0
+SMN.US,D,20090115,000000,5694.34,6104,5268.58,5477.44,24985.222956682,0
+SMN.US,D,20090116,000000,5117.66,5594.66,5031.42,5247.04,15804.005543681,0
+SMN.US,D,20090120,000000,5350.8,5943.68,5287.42,5943.68,23999.352073981,0
+SMN.US,D,20090121,000000,5702.46,5971.96,5307.7,5370.96,19292.29031764,0
+SMN.US,D,20090122,000000,5546.14,5769.86,5376.38,5644.5,20343.61076253,0
+SMN.US,D,20090123,000000,5861.42,5920.74,5133.82,5307.7,21047.635782832,0
+SMN.US,D,20090126,000000,5317.12,5592,4997.78,5540.76,13660.679790919,0
+SMN.US,D,20090127,000000,5354.78,5534.04,5191.8,5379.06,14645.961037925,0
+SMN.US,D,20090128,000000,5145.96,5145.96,4825.24,4950.32,16150.121696879,0
+SMN.US,D,20090129,000000,5074.56,5327.84,5074.56,5267.2,16858.863802744,0
+SMN.US,D,20090130,000000,5234.9,5780.66,5187.72,5662.08,25160.344758215,0
+SMN.US,D,20090202,000000,5928.86,6002.96,5629.66,5916.72,19249.246911876,0
+SMN.US,D,20090203,000000,5794.1,5842.58,5535.38,5699.8,17136.582215275,0
+SMN.US,D,20090204,000000,5508.4,5522,5175.6,5482.82,24095.462692331,0
+SMN.US,D,20090205,000000,5583.9,5617.58,5051.62,5176.98,21797.652387375,0
+SMN.US,D,20090206,000000,5047.62,5096.04,4647.42,4749.82,23695.100055157,0
+SMN.US,D,20090209,000000,4717.5,4852.2,4484.38,4705.32,14655.395209051,0
+SMN.US,D,20090210,000000,4699.94,5273.98,4554.46,5174.24,24623.18663971,0
+SMN.US,D,20090211,000000,5044.9,5345.36,4910.2,5144.62,20919.684836931,0
+SMN.US,D,20090212,000000,5337.28,5466.64,4986.98,4986.98,18651.945952441,0
+SMN.US,D,20090213,000000,5003.14,5147.32,4926.4,5090.96,9534.4091945427,0
+SMN.US,D,20090217,000000,5389.88,5724,5377.72,5724,25789.486045202,0
+SMN.US,D,20090218,000000,5581.24,5965.2,5558.26,5795.42,20801.168062157,0
+SMN.US,D,20090219,000000,5620.26,5943.68,5442.46,5869.52,21606.610422067,0
+SMN.US,D,20090220,000000,6100,6224.98,5775.5,5982.74,35704.210263274,0
+SMN.US,D,20090223,000000,5792.74,6793.88,5761.78,6738.66,36394.084026887,0
+SMN.US,D,20090224,000000,6668.58,6880.1,6112.12,6209.1,19140.753943924,0
+SMN.US,D,20090225,000000,6188.92,6479.96,6023.18,6423.34,37226.05999309,0
+SMN.US,D,20090226,000000,6275.14,6575.62,5997.58,6552.76,19745.720167399,0
+SMN.US,D,20090227,000000,6808.7,6892.34,6279.16,6599.88,21781.732223599,0
+SMN.US,D,20090302,000000,6905.78,7734.48,6858.64,7657.64,42107.064279572,0
+SMN.US,D,20090303,000000,7332.88,7734.48,7072.84,7339.64,23291.789239507,0
+SMN.US,D,20090304,000000,6854.58,6855.92,6409.92,6617.4,26117.323491841,0
+SMN.US,D,20090305,000000,7009.5,7373.34,6775.02,7199.44,43074.066820021,0
+SMN.US,D,20090306,000000,6997.36,7502.66,6734.62,7094.42,29380.957065855,0
+SMN.US,D,20090309,000000,7241.28,7343.68,6804.66,7233.18,24780.029734685,0
+SMN.US,D,20090310,000000,6827.6,6917.86,6198.28,6198.28,21097.754816941,0
+SMN.US,D,20090311,000000,6025.82,6237.4,5896.54,6089.16,18424.346574018,0
+SMN.US,D,20090312,000000,6112.12,6268.42,5651.22,5697.08,15013.893711852,0
+SMN.US,D,20090313,000000,5552.88,5838.6,5538.08,5618.9,16876.552873606,0
+SMN.US,D,20090316,000000,5618.9,5633.74,5211.94,5546.14,9363.4148428781,0
+SMN.US,D,20090317,000000,5717.34,5888.36,5480.14,5511.14,13747.356238142,0
+SMN.US,D,20090318,000000,5670.12,5773.86,5090.68,5145.96,12911.252822072,0
+SMN.US,D,20090319,000000,4840.1,4926.4,4648.78,4788.94,11938.943560365,0
+SMN.US,D,20090320,000000,4756.5,5145.96,4756.5,5007.16,11925.971575066,0
+SMN.US,D,20090323,000000,4787.56,4896.68,4412.96,4429.08,8019.0454573767,0
+SMN.US,D,20090324,000000,4527.54,4598.92,4287.68,4411.6,8263.7442709658,0
+SMN.US,D,20090325,000000,4346.88,4635.26,4112.48,4355,10946.586685015,0
+SMN.US,D,20090326,000000,4251.28,4251.28,3989.82,4069.38,12147.08496084,0
+SMN.US,D,20090327,000000,4181.2,4305.12,4112.48,4224.28,9606.9343850764,0
+SMN.US,D,20090330,000000,4569.26,4757.9,4550.34,4592.18,14040.994814449,0
+SMN.US,D,20090331,000000,4500.52,4686.42,4383.3,4585.42,8889.9373794756,0
+SMN.US,D,20090401,000000,4736.32,4783.5,4151.48,4241.86,10175.932831133,0
+SMN.US,D,20090402,000000,3956.12,3989.82,3719.02,3871.26,9584.5282286513,0
+SMN.US,D,20090403,000000,3887.42,3919.76,3681.28,3701.5,8633.4458519787,0
+SMN.US,D,20090406,000000,3852.42,3999.3,3815.96,3815.96,8204.7807014262,0
+SMN.US,D,20090407,000000,4011.4,4147.52,3960.16,4117.9,12458.412608008,0
+SMN.US,D,20090408,000000,4084.14,4206.76,3975.04,4003.36,6841.5429736722,0
+SMN.US,D,20090409,000000,3744.54,3781.02,3588.26,3611.2,6899.3272718209,0
+SMN.US,D,20090413,000000,3702.8,3737.94,3429.26,3503.38,8822.7189102006,0
+SMN.US,D,20090414,000000,3542.48,3639.5,3425.28,3623.32,8417.0495517686,0
+SMN.US,D,20090415,000000,3670.46,3736.56,3537.12,3557.28,7771.3984653107,0
+SMN.US,D,20090416,000000,3502.06,3662.46,3434.42,3492.62,8391.6952168666,0
+SMN.US,D,20090417,000000,3514.18,3595.02,3452.22,3467,7384.0078134359,0
+SMN.US,D,20090420,000000,3611.2,3911.68,3611.2,3882.02,13118.214951156,0
+SMN.US,D,20090421,000000,4000.64,4027.56,3642.2,3670.46,10988.450819388,0
+SMN.US,D,20090422,000000,3741.88,3786.36,3355.18,3617.92,14583.459654213,0
+SMN.US,D,20090423,000000,3530.34,3690.74,3527.66,3589.64,14033.919186105,0
+SMN.US,D,20090424,000000,3504.74,3539.84,3220.46,3299.94,11809.813343073,0
+SMN.US,D,20090427,000000,3446.84,3510.16,3332.28,3434.66,11006.13989025,0
+SMN.US,D,20090428,000000,3533.06,3586.96,3404.98,3493.98,6636.3497516746,0
+SMN.US,D,20090429,000000,3419.88,3427.94,3198.9,3293.18,8254.8997355348,0
+SMN.US,D,20090430,000000,3159.84,3167.86,2999.44,3112.66,11385.865278084,0
+SMN.US,D,20090501,000000,3131.48,3131.48,2906.46,3010.24,8860.4555947059,0
+SMN.US,D,20090504,000000,2933.44,2933.44,2618.1,2618.1,18480.951600776,0
+SMN.US,D,20090505,000000,2658.56,2773.1,2614.08,2667.98,10942.459235147,0
+SMN.US,D,20090506,000000,2604.66,2681.46,2542.66,2627.6,11519.712580939,0
+SMN.US,D,20090507,000000,2522.44,2839.1,2502.22,2777.14,14509.165556593,0
+SMN.US,D,20090508,000000,2678.78,2746.18,2572.32,2608.72,12621.152059937,0
+SMN.US,D,20090511,000000,2681.46,2790.62,2678.78,2713.78,12188.359459517,0
+SMN.US,D,20090512,000000,2694.9,2835.04,2627.6,2717.82,11603.440849685,0
+SMN.US,D,20090513,000000,2839.1,3057.42,2832.32,2999.44,22850.152103656,0
+SMN.US,D,20090514,000000,3047.92,3085.66,2822.98,2915.92,12901.818650946,0
+SMN.US,D,20090515,000000,2901.06,2995.4,2783.86,2937.48,10977.247741175,0
+SMN.US,D,20090518,000000,2843.16,2867.42,2654.56,2669.34,10618.749238375,0
+SMN.US,D,20090519,000000,2647.76,2654.56,2504.96,2549.44,11994.369315732,0
+SMN.US,D,20090520,000000,2486.1,2553.42,2317.66,2538.58,14653.626301965,0
+SMN.US,D,20090521,000000,2615.42,2751.54,2596.54,2666.7,18140.142168838,0
+SMN.US,D,20090522,000000,2626.2,2690.84,2560.2,2651.82,6478.9170210041,0
+SMN.US,D,20090526,000000,2717.82,2767.66,2502.54,2533.28,12201.331444816,0
+SMN.US,D,20090527,000000,2508.96,2627.6,2426.8,2627.6,11109.326136944,0
+SMN.US,D,20090528,000000,2542.66,2651.82,2499.54,2521.12,8137.5622321512,0
+SMN.US,D,20090529,000000,2455.08,2492.74,2391.78,2409.3,7948.8788096247,0
+SMN.US,D,20090601,000000,2332.46,2335.16,2158.62,2203.1,16752.139741877,0
+SMN.US,D,20090602,000000,2209.84,2231.4,2150.6,2162.68,12585.773918214,0
+SMN.US,D,20090603,000000,2215.28,2418.64,2201.74,2339.22,22792.957441202,0
+SMN.US,D,20090604,000000,2293.36,2353.22,2196.42,2211.22,14325.788855325,0
+SMN.US,D,20090605,000000,2169.4,2335.16,2146.54,2243.5,23039.425161878,0
+SMN.US,D,20090608,000000,2305.54,2425.42,2297.42,2351.32,15835.845871233,0
+SMN.US,D,20090609,000000,2266.44,2306.86,2166.72,2201.74,15768.627401958,0
+SMN.US,D,20090610,000000,2135.72,2294.7,2123.64,2208.5,25077.795760859,0
+SMN.US,D,20090611,000000,2190.98,2199.1,2071.1,2122.26,17742.727710141,0
+SMN.US,D,20090612,000000,2154.58,2244.88,2154.58,2188.28,21713.334482934,0
+SMN.US,D,20090615,000000,2278.52,2421.36,2255.38,2389.08,32375.716762768,0
+SMN.US,D,20090616,000000,2358.04,2519.76,2308.2,2503.64,26508.251957889,0
+SMN.US,D,20090617,000000,2544,2674.7,2514.4,2584.44,52774.16364497,0
+SMN.US,D,20090618,000000,2580.4,2643.68,2480.68,2566.9,24517.641850234,0
+SMN.US,D,20090619,000000,2499.54,2577.72,2455.08,2548.08,17676.098876562,0
+SMN.US,D,20090622,000000,2627.6,2882.2,2627.6,2876.82,37581.610317413,0
+SMN.US,D,20090623,000000,2862.02,2915.92,2728.62,2782.5,42786.324600668,0
+SMN.US,D,20090624,000000,2693.56,2733.74,2578.24,2681.46,26668.632867036,0
+SMN.US,D,20090625,000000,2721.86,2740.74,2522.44,2533.28,27422.187285751,0
+SMN.US,D,20090626,000000,2539.98,2570.92,2487.44,2539.98,18039.904100621,0
+SMN.US,D,20090629,000000,2514.4,2560.2,2452.4,2511.7,18793.458519336,0
+SMN.US,D,20090630,000000,2484.72,2588.48,2445.6,2546.72,22067.115900171,0
+SMN.US,D,20090701,000000,2492.74,2546.72,2414.68,2546.72,21639.630021009,0
+SMN.US,D,20090702,000000,2638.3,2692.22,2620.82,2677.4,26425.702960533,0
+SMN.US,D,20090706,000000,2777.14,2902.4,2775.78,2778.5,36690.081145975,0
+SMN.US,D,20090707,000000,2775.78,2938.82,2769.02,2932.12,34590.388434673,0
+SMN.US,D,20090708,000000,2921.3,3083.26,2824.32,2960.36,38982.584729672,0
+SMN.US,D,20090709,000000,2836.4,2923.98,2801.4,2879.56,22938.597457965,0
+SMN.US,D,20090710,000000,2944.26,3018.32,2851.22,2907.84,20972.162413822,0
+SMN.US,D,20090713,000000,2893,3031.82,2744.82,2759.54,22577.150776688,0
+SMN.US,D,20090714,000000,2697.64,2781.14,2647.76,2701.7,25692.196155461,0
+SMN.US,D,20090715,000000,2577.72,2577.72,2445.6,2457.8,21390.214121857,0
+SMN.US,D,20090716,000000,2460.48,2465.88,2305.54,2329.74,27027.131369836,0
+SMN.US,D,20090717,000000,2327.08,2376.94,2258.34,2328.38,20180.871310601,0
+SMN.US,D,20090720,000000,2223.32,2286.64,2178.84,2286.64,22357.216662305,0
+SMN.US,D,20090721,000000,2151.94,2297.42,2111.5,2180.2,47795.279833051,0
+SMN.US,D,20090722,000000,2252.98,2263.72,2157.26,2189.6,29025.996377227,0
+SMN.US,D,20090723,000000,2174.78,2198.02,2015.82,2037.34,37614.04028066,0
+SMN.US,D,20090724,000000,2054.9,2087.18,1995.61,1995.61,21307.075488806,0
+SMN.US,D,20090727,000000,1986.17,2029.3,1943.05,1971.36,19795.249565813,0
+SMN.US,D,20090728,000000,2027.92,2095.28,1994.25,2017.2,49577.158904536,0
+SMN.US,D,20090729,000000,2087.18,2153.24,2083.12,2118.22,38190.703990757,0
+SMN.US,D,20090730,000000,2042.74,2050.84,1943.05,1980.77,35488.40359876,0
+SMN.US,D,20090731,000000,1991.53,2009.08,1890.45,1924.18,34965.396736944,0
+SMN.US,D,20090803,000000,1841.94,1856.81,1761.12,1774.61,34142.854941868,0
+SMN.US,D,20090804,000000,1810.98,1820.42,1730.12,1762.45,31405.176408147,0
+SMN.US,D,20090805,000000,1762.45,1810.98,1727.43,1746.3,31598.576916237,0
+SMN.US,D,20090806,000000,1724.73,1801.61,1699.12,1762.45,30253.028259344,0
+SMN.US,D,20090807,000000,1713.97,1797.53,1701.83,1781.34,34229.531389091,0
+SMN.US,D,20090810,000000,1757.12,1816.43,1747.65,1794.8,28237.653452483,0
+SMN.US,D,20090811,000000,1825.79,1852.75,1798.88,1801.61,42738.564109341,0
+SMN.US,D,20090812,000000,1835.27,1836.6,1724.73,1766.53,31262.484569861,0
+SMN.US,D,20090813,000000,1722.04,1742.3,1665.51,1674.9,31636.903236437,0
+SMN.US,D,20090814,000000,1660.08,1778.63,1660.08,1750.37,34597.464063017,0
+SMN.US,D,20090817,000000,1879.77,1913.39,1866.22,1908.04,40875.315311892,0
+SMN.US,D,20090818,000000,1882.37,1891.82,1827.16,1832.56,28994.745685371,0
+SMN.US,D,20090819,000000,1917.45,1926.89,1771.9,1805.6,40058.669873769,0
+SMN.US,D,20090820,000000,1793.46,1805.6,1758.46,1778.63,19236.864562273,0
+SMN.US,D,20090821,000000,1738.25,1742.3,1677.61,1677.61,24898.546509459,0
+SMN.US,D,20090824,000000,1638.5,1707.22,1622.36,1704.51,35080.965333242,0
+SMN.US,D,20090825,000000,1665.51,1739.62,1641.49,1734.19,30184.040882983,0
+SMN.US,D,20090826,000000,1738.25,1775.92,1704.51,1747.65,31890.446585457,0
+SMN.US,D,20090827,000000,1755.75,1831.22,1713.97,1728.8,30824.974883878,0
+SMN.US,D,20090828,000000,1680.33,1744.95,1680.33,1708.58,25960.480396866,0
+SMN.US,D,20090831,000000,1761.12,1797.53,1759.77,1774.61,30428.739696572,0
+SMN.US,D,20090901,000000,1797.53,1877.05,1719.41,1872.99,53889.164744962,0
+SMN.US,D,20090902,000000,1885.12,1909.38,1821.73,1840.66,36028.509895742,0
+SMN.US,D,20090903,000000,1782.7,1837.95,1753.07,1753.07,25101.381188675,0
+SMN.US,D,20090904,000000,1751.72,1800.23,1701.83,1707.22,20927.350100972,0
+SMN.US,D,20090908,000000,1631.79,1658.72,1612.93,1637.18,29809.622216407,0
+SMN.US,D,20090909,000000,1625,1657.36,1596.79,1614.28,35073.300069201,0
+SMN.US,D,20090910,000000,1614.28,1661.43,1553.64,1553.64,32918.181602531,0
+SMN.US,D,20090911,000000,1529.35,1577.86,1505.1,1548.25,42058.124516855,0
+SMN.US,D,20090914,000000,1590.03,1602.14,1494.31,1494.31,26373.225383643,0
+SMN.US,D,20090915,000000,1492.96,1498.38,1412.13,1428.3,32885.162003589,0
+SMN.US,D,20090916,000000,1379.8,1402.73,1350.16,1359.59,27794.247409546,0
+SMN.US,D,20090917,000000,1363.62,1405.44,1331.29,1377.12,29877.430321378,0
+SMN.US,D,20090918,000000,1370.34,1412.13,1367.63,1389.23,17814.66326498,0
+SMN.US,D,20090921,000000,1433.7,1459.27,1397.34,1405.44,31103.282932105,0
+SMN.US,D,20090922,000000,1360.94,1375.77,1342.09,1350.16,21338.326180662,0
+SMN.US,D,20090923,000000,1350.16,1418.87,1346.15,1413.48,23838.381529138,0
+SMN.US,D,20090924,000000,1402.73,1501.06,1400.05,1479.55,35608.68928062,0
+SMN.US,D,20090925,000000,1509.14,1536.1,1467.41,1521.31,32833.86369809,0
+SMN.US,D,20090928,000000,1502.42,1519.96,1432.34,1456.56,22761.117113651,0
+SMN.US,D,20090929,000000,1452.59,1463.35,1408.09,1455.24,23596.630894026,0
+SMN.US,D,20090930,000000,1425.59,1507.78,1422.95,1475.49,27829.035915574,0
+SMN.US,D,20091001,000000,1484.95,1596.79,1479.55,1591.39,46993.375287314,0
+SMN.US,D,20091002,000000,1666.86,1670.86,1571.14,1618.32,43225.603193737,0
+SMN.US,D,20091005,000000,1596.79,1603.5,1515.89,1525.35,24091.335242463,0
+SMN.US,D,20091006,000000,1470.09,1502.42,1426.95,1463.35,25781.820781162,0
+SMN.US,D,20091007,000000,1463.35,1472.77,1428.3,1440.41,19607.155778981,0
+SMN.US,D,20091008,000000,1378.48,1412.67,1354.23,1370.34,27561.341309865,0
+SMN.US,D,20091009,000000,1378.48,1404.09,1356.94,1364.95,23433.891442097,0
+SMN.US,D,20091012,000000,1343.44,1378.48,1320.51,1356.94,16980.328755995,0
+SMN.US,D,20091013,000000,1374.41,1400.05,1342.09,1347.48,23896.755462983,0
+SMN.US,D,20091014,000000,1307.04,1324.58,1282.82,1292.19,23778.238688208,0
+SMN.US,D,20091015,000000,1304.33,1321.87,1274.72,1280.11,16970.894584869,0
+SMN.US,D,20091016,000000,1305.69,1324.31,1294.87,1309.76,19199.127877768,0
+SMN.US,D,20091019,000000,1307.04,1313.76,1255.86,1269.33,17196.13542051,0
+SMN.US,D,20091020,000000,1251.79,1324.58,1251.79,1289.51,21248.111919267,0
+SMN.US,D,20091021,000000,1307.04,1317.8,1253.14,1317.8,25153.26912987,0
+SMN.US,D,20091022,000000,1320.51,1364.95,1274.72,1286.89,26582.546055508,0
+SMN.US,D,20091023,000000,1270.68,1352.87,1267.97,1339.37,28732.35780092,0
+SMN.US,D,20091026,000000,1333.98,1404.09,1282.29,1393.3,48207.435184133,0
+SMN.US,D,20091027,000000,1400.05,1429.66,1380.07,1428.3,41629.459366302,0
+SMN.US,D,20091028,000000,1441.77,1545.57,1436.38,1536.37,49189.768252661,0
+SMN.US,D,20091029,000000,1483.6,1486.24,1404.63,1417.82,40676.018446848,0
+SMN.US,D,20091030,000000,1428.3,1550.96,1421.59,1525.35,55525.99343538,0
+SMN.US,D,20091102,000000,1497.03,1569.78,1432.34,1501.06,50579.539586708,0
+SMN.US,D,20091103,000000,1545.57,1550.96,1426.95,1440.41,42464.383510982,0
+SMN.US,D,20091104,000000,1387.87,1453.95,1378.71,1451.24,34873.413568462,0
+SMN.US,D,20091105,000000,1421.59,1431.02,1363.62,1364.95,30439.942774785,0
+SMN.US,D,20091106,000000,1400.05,1400.05,1320.51,1358.26,31892.805128239,0
+SMN.US,D,20091109,000000,1311.11,1315.12,1262.58,1262.58,29259.492112603,0
+SMN.US,D,20091110,000000,1269.33,1300.29,1258.51,1265.26,30511.288693928,0
+SMN.US,D,20091111,000000,1237,1260.4,1215.4,1246.4,23978.714824643,0
+SMN.US,D,20091112,000000,1250.43,1280.11,1218.11,1265.26,32934.101766307,0
+SMN.US,D,20091113,000000,1270.68,1277.4,1227.51,1249.08,20158.465154176,0
+SMN.US,D,20091116,000000,1219.47,1220.82,1168.21,1184.43,28243.549809437,0
+SMN.US,D,20091117,000000,1197.89,1208.68,1156.14,1157.5,23045.321518832,0
+SMN.US,D,20091118,000000,1146.71,1185.78,1142.67,1168.21,16919.596279369,0
+SMN.US,D,20091119,000000,1195.21,1243.68,1192.5,1208.68,26649.174889088,0
+SMN.US,D,20091120,000000,1243.68,1251.79,1210.04,1214.07,23857.249871391,0
+SMN.US,D,20091123,000000,1169.54,1210.04,1141.31,1200.33,25502.333461544,0
+SMN.US,D,20091124,000000,1206,1234.29,1196.54,1203.32,18464.441801305,0
+SMN.US,D,20091125,000000,1184.43,1201.96,1161.53,1165.57,14183.686652735,0
+SMN.US,D,20091127,000000,1242.33,1262.58,1196.81,1224.86,20720.977607583,0
+SMN.US,D,20091130,000000,1219.47,1238.36,1199.25,1215.4,19444.416327052,0
+SMN.US,D,20091201,000000,1179.03,1185.78,1156.14,1176.32,17301.09057429,0
+SMN.US,D,20091202,000000,1173.61,1176.32,1131.88,1145.35,16470.883515174,0
+SMN.US,D,20091203,000000,1137.24,1188.46,1134.56,1185.78,21656.13982048,0
+SMN.US,D,20091204,000000,1153.42,1262.58,1141.31,1224.86,69073.463172783,0
+SMN.US,D,20091207,000000,1232.93,1238.36,1192.5,1218.11,24299.476642938,0
+SMN.US,D,20091208,000000,1243.68,1273.36,1235.92,1262.58,23221.622591755,0
+SMN.US,D,20091209,000000,1249.08,1282.82,1223.5,1224.86,19886.643098599,0
+SMN.US,D,20091210,000000,1211.36,1237,1193.85,1223.5,14152.435960879,0
+SMN.US,D,20091211,000000,1211.36,1242.33,1203.32,1220.82,12399.449038469,0
+SMN.US,D,20091214,000000,1199.25,1216.75,1176.32,1177.68,20887.84450938,0
+SMN.US,D,20091215,000000,1192.5,1204.64,1158.85,1196.54,9126.3812933292,0
+SMN.US,D,20091216,000000,1183.07,1184.43,1150.74,1168.21,11266.169231919,0
+SMN.US,D,20091217,000000,1196.54,1230.22,1188.74,1224.86,21442.691698747,0
+SMN.US,D,20091218,000000,1218.11,1247.72,1199.25,1222.18,16222.057251717,0
+SMN.US,D,20091221,000000,1203.32,1207.36,1172.25,1189.82,15112.362872983,0
+SMN.US,D,20091222,000000,1183.07,1195.21,1168.21,1168.21,12596.976996426,0
+SMN.US,D,20091223,000000,1164.24,1168.21,1123.78,1123.78,17506.873431983,0
+SMN.US,D,20091224,000000,1111.67,1117.06,1102.21,1107.6,4998.3417898663,0
+SMN.US,D,20091228,000000,1092.78,1119.71,1088.81,1108.68,5831.49702746,0
+SMN.US,D,20091229,000000,1103.56,1122.42,1093.86,1114.38,4462.9525784474,0
+SMN.US,D,20091230,000000,1126.49,1134.56,1110.31,1114.38,6672.9071647891,0
+SMN.US,D,20091231,000000,1107.6,1145.35,1106.24,1143.99,7003.1031542105,0
+SMN.US,D,20100104,000000,1103.56,1110.31,1063.13,1063.13,22056.502457654,0
+SMN.US,D,20100105,000000,1056.42,1065.85,1041.63,1045.63,17618.904214108,0
+SMN.US,D,20100106,000000,1044.27,1044.27,995.802,1003.87,18795.817062117,0
+SMN.US,D,20100107,000000,1018.7,1037.56,1011.95,1015.98,9854.5813771424,0
+SMN.US,D,20100108,000000,1020.05,1026.74,986.338,990.374,11208.974569466,0
+SMN.US,D,20100111,000000,955.334,1005.23,952.654,991.732,17200.852506073,0
+SMN.US,D,20100112,000000,1024.09,1053.7,1011.95,1033.48,25900.337555936,0
+SMN.US,D,20100113,000000,1030.77,1060.45,1010.59,1015.98,17801.691279681,0
+SMN.US,D,20100114,000000,1018.7,1038.91,1006.59,1033.48,10783.847233085,0
+SMN.US,D,20100115,000000,1041.63,1061.77,1032.13,1055.06,19137.216129751,0
+SMN.US,D,20100119,000000,1053.7,1056.42,1015.98,1015.98,10747.289819971,0
+SMN.US,D,20100120,000000,1037.56,1075.28,1036.2,1048.31,19997.494609333,0
+SMN.US,D,20100121,000000,1059.09,1148.06,1053.7,1145.35,53525.949156599,0
+SMN.US,D,20100122,000000,1164.24,1203.32,1121.06,1197.89,71784.608100211,0
+SMN.US,D,20100125,000000,1165.57,1180.39,1141.31,1176.32,25772.976245731,0
+SMN.US,D,20100126,000000,1204.64,1212.71,1152.07,1201.96,38160.632570291,0
+SMN.US,D,20100127,000000,1201.96,1266.61,1185.78,1218.11,55242.378665895,0
+SMN.US,D,20100128,000000,1197.89,1286.89,1192.5,1266.61,44513.367552481,0
+SMN.US,D,20100129,000000,1246.4,1335.33,1216.75,1329.94,63241.376509628,0
+SMN.US,D,20100201,000000,1304.33,1307.04,1211.36,1211.36,56080.840624747,0
+SMN.US,D,20100202,000000,1199.25,1241,1191.14,1204.64,33752.516111516,0
+SMN.US,D,20100203,000000,1220.82,1232.93,1179.03,1220.82,30148.662741259,0
+SMN.US,D,20100204,000000,1263.9,1333.98,1258.51,1333.98,64991.415253561,0
+SMN.US,D,20100205,000000,1336.65,1387.87,1280.11,1286.89,82648.64578787,0
+SMN.US,D,20100208,000000,1281.47,1331.29,1257.18,1331.29,39863.500458593,0
+SMN.US,D,20100209,000000,1280.11,1297.58,1226.18,1247.72,67548.665264491,0
+SMN.US,D,20100210,000000,1255.86,1297.58,1237,1263.9,40563.398029027,0
+SMN.US,D,20100211,000000,1257.18,1273.36,1199.25,1206,49524.681327646,0
+SMN.US,D,20100212,000000,1246.4,1259.86,1191.14,1197.08,49381.399853665,0
+SMN.US,D,20100216,000000,1153.42,1161.53,1126.49,1131.88,33219.485442878,0
+SMN.US,D,20100217,000000,1117.06,1149.42,1108.96,1127.85,31711.786969752,0
+SMN.US,D,20100218,000000,1137.24,1139.96,1096.81,1102.21,29483.553676853,0
+SMN.US,D,20100219,000000,1115.71,1119.71,1075.28,1090.1,34220.68685366,0
+SMN.US,D,20100222,000000,1071.24,1102.21,1068.56,1095.46,20975.700227994,0
+SMN.US,D,20100223,000000,1103.56,1156.14,1099.49,1149.42,35565.056239161,0
+SMN.US,D,20100224,000000,1145.35,1156.14,1117.06,1139.96,26972.295250165,0
+SMN.US,D,20100225,000000,1180.39,1199.25,1125.14,1129.17,41209.049115485,0
+SMN.US,D,20100226,000000,1125.14,1152.07,1117.06,1121.06,35632.274708436,0
+SMN.US,D,20100301,000000,1111.67,1119.71,1076.63,1076.63,31007.172313755,0
+SMN.US,D,20100302,000000,1059.09,1061.77,1028.09,1045.63,29510.087283146,0
+SMN.US,D,20100303,000000,1028.09,1036.2,1003.87,1029.42,29073.167232858,0
+SMN.US,D,20100304,000000,1024.09,1044.27,1015.98,1028.09,21050.583961309,0
+SMN.US,D,20100305,000000,1003.87,1010.59,978.23,986.338,27258.268562431,0
+SMN.US,D,20100308,000000,976.876,998.48,971.516,991.732,16042.218364621,0
+SMN.US,D,20100309,000000,1010.59,1010.59,980.946,998.48,26423.344417752,0
+SMN.US,D,20100310,000000,997.158,1013.27,976.876,997.158,30656.339074995,0
+SMN.US,D,20100311,000000,1007.94,1024.09,989.05,991.732,22278.795114818,0
+SMN.US,D,20100312,000000,978.23,984.98,962.086,972.838,19774.022680778,0
+SMN.US,D,20100315,000000,980.946,1003.87,980.946,990.374,17355.926693962,0
+SMN.US,D,20100316,000000,972.838,977.146,952.654,955.334,23062.420953998,0
+SMN.US,D,20100317,000000,947.294,951.33,927.046,943.226,22254.620051307,0
+SMN.US,D,20100318,000000,943.226,966.156,929.758,962.086,15022.148611587,0
+SMN.US,D,20100319,000000,964.8,997.158,950.01,993.086,22771.140920473,0
+SMN.US,D,20100322,000000,1018.7,1024.09,966.156,970.192,26556.012449216,0
+SMN.US,D,20100323,000000,966.156,976.876,939.158,940.512,27520.656446882,0
+SMN.US,D,20100324,000000,956.694,959.408,932.438,944.582,20120.138833975,0
+SMN.US,D,20100325,000000,927.046,990.374,925.722,986.338,26438.674945832,0
+SMN.US,D,20100326,000000,982.3,988.236,952.654,971.516,28237.063816788,0
+SMN.US,D,20100329,000000,955.334,960.732,935.154,941.872,15801.6470009,0
+SMN.US,D,20100330,000000,940.512,958.048,927.046,941.872,14685.466629516,0
+SMN.US,D,20100331,000000,948.654,955.334,933.796,952.654,14923.089814761,0
+SMN.US,D,20100401,000000,932.438,935.154,913.582,913.582,19365.405143869,0
+SMN.US,D,20100405,000000,902.76,912.226,883.934,885.294,18294.626721031,0
+SMN.US,D,20100406,000000,889.366,894.688,871.828,878.546,11541.529101669,0
+SMN.US,D,20100407,000000,875.896,897.404,871.828,886.65,16214.981623372,0
+SMN.US,D,20100408,000000,900.114,908.156,883.934,886.65,15121.207408414,0
+SMN.US,D,20100409,000000,881.256,890.72,875.896,878.546,10784.436868781,0
+SMN.US,D,20100412,000000,874.542,889.366,870.468,883.934,9553.8671724908,0
+SMN.US,D,20100413,000000,887.192,904.116,883.934,888.002,9744.9091377989,0
+SMN.US,D,20100414,000000,877.222,889.366,870.468,871.828,18532.839541971,0
+SMN.US,D,20100415,000000,873.726,881.526,868.298,876.948,59441.174452805,0
+SMN.US,D,20100416,000000,885.836,928.134,879.354,916.566,71196.741311902,0
+SMN.US,D,20100419,000000,926.774,958.048,918.736,922.196,89645.262949431,0
+SMN.US,D,20100420,000000,908.156,923.554,900.66,916.834,58311.432460427,0
+SMN.US,D,20100421,000000,913.31,941.328,908.966,919.248,79242.320375571,0
+SMN.US,D,20100422,000000,931.354,954.792,903.848,906.018,79612.61159228,0
+SMN.US,D,20100423,000000,901.166,905.2,872.368,872.368,68980.300732911,0
+SMN.US,D,20100426,000000,868.026,877.764,855.07,874.266,32432.911425221,0
+SMN.US,D,20100427,000000,879.9,934.612,878.272,930.574,104482.85558836,0
+SMN.US,D,20100428,000000,916.024,931.354,899.844,909.51,73985.128515426,0
+SMN.US,D,20100429,000000,892.01,900.66,882.34,891.194,67351.726942229,0
+SMN.US,D,20100430,000000,886.65,930.574,877.764,930.574,64647.657643146,0
+SMN.US,D,20100503,000000,921.654,954.012,916.294,928.948,53661.56536654,0
+SMN.US,D,20100504,000000,956.148,1014.35,955.334,1000.62,140793.8009822,0
+SMN.US,D,20100505,000000,1035.66,1051.53,985.522,1017.61,150691.4257651,0
+SMN.US,D,20100506,000000,1031.86,1200.06,990.644,1080.94,164181.70084005,0
+SMN.US,D,20100507,000000,1075.28,1150.74,1045.35,1115.17,164883.95695327,0
+SMN.US,D,20100510,000000,1009.54,1036.2,987.968,990.916,79725.821645796,0
+SMN.US,D,20100511,000000,1010.32,1017.07,982.03,1013.81,91841.066279084,0
+SMN.US,D,20100512,000000,999.802,1002.52,956.42,958.592,63015.546038291,0
+SMN.US,D,20100513,000000,963.44,983.896,937.798,978.23,47288.193135011,0
+SMN.US,D,20100514,000000,994.444,1053.97,990.374,1030.77,62984.295346435,0
+SMN.US,D,20100517,000000,1034.57,1106.78,1024.09,1058.04,64381.731944522,0
+SMN.US,D,20100518,000000,1032.13,1094.4,1002.52,1089.28,96871.838032197,0
+SMN.US,D,20100519,000000,1103.02,1162.89,1092.54,1112.21,86311.462727666,0
+SMN.US,D,20100520,000000,1180.39,1224.86,1160.72,1217.84,122914.86742642,0
+SMN.US,D,20100521,000000,1254.23,1263.9,1134.29,1149.69,89449.50389856,0
+SMN.US,D,20100524,000000,1145.35,1187.92,1134.29,1187.92,64495.531633734,0
+SMN.US,D,20100525,000000,1264.17,1272,1141.04,1142.67,107143.29184598,0
+SMN.US,D,20100526,000000,1109.77,1159.36,1088.54,1150.2,61136.377077066,0
+SMN.US,D,20100527,000000,1091.45,1107.87,1031.59,1031.59,50901.480676394,0
+SMN.US,D,20100528,000000,1037.56,1087.99,1033.76,1068.29,43946.138013511,0
+SMN.US,D,20100601,000000,1101.12,1152.88,1066.12,1152.34,71643.095533316,0
+SMN.US,D,20100602,000000,1135.35,1143.45,1068.02,1068.83,66890.042192734,0
+SMN.US,D,20100603,000000,1053.43,1128.39,1052.35,1095.46,58682.902948526,0
+SMN.US,D,20100604,000000,1150.2,1198.44,1123.23,1189.82,80546.594533786,0
+SMN.US,D,20100607,000000,1188.74,1243.68,1172.25,1241,79752.355252088,0
+SMN.US,D,20100608,000000,1234.56,1248.26,1178.22,1184.16,89245.489947953,0
+SMN.US,D,20100609,000000,1153.15,1192.77,1112.21,1180.39,87500.168289583,0
+SMN.US,D,20100610,000000,1139.69,1139.69,1080.67,1083.65,65507.346487032,0
+SMN.US,D,20100611,000000,1094.4,1104.62,1052.89,1053.43,56988.879595656,0
+SMN.US,D,20100614,000000,1025.17,1071.51,1017.34,1065.85,50076.580338536,0
+SMN.US,D,20100615,000000,1040.27,1056.15,1006.86,1007.67,39042.137934907,0
+SMN.US,D,20100616,000000,1023.55,1034.03,997.702,1010.32,51099.598270047,0
+SMN.US,D,20100617,000000,1002.25,1051.8,997.158,1020.87,59825.027290507,0
+SMN.US,D,20100618,000000,1021.95,1023.28,1000.35,1008.72,31508.952290536,0
+SMN.US,D,20100621,000000,970.192,1013.81,947.568,997.702,44125.976900606,0
+SMN.US,D,20100622,000000,999.802,1050.71,987.152,1047.77,51189.222895747,0
+SMN.US,D,20100623,000000,1052.07,1085.01,1029.69,1043.49,61685.917545175,0
+SMN.US,D,20100624,000000,1058.31,1100.31,1042.44,1096.27,77487.564546075,0
+SMN.US,D,20100625,000000,1081.21,1106.51,1045.35,1057.77,75039.397138793,0
+SMN.US,D,20100628,000000,1050.99,1092.78,1050.99,1087.45,59110.978463383,0
+SMN.US,D,20100629,000000,1130.26,1192.77,1130.26,1177.95,97878.935799932,0
+SMN.US,D,20100630,000000,1174.15,1215.4,1140.23,1208.41,90628.185653655,0
+SMN.US,D,20100701,000000,1208.95,1277.67,1179.85,1228.32,157745.82722481,0
+SMN.US,D,20100702,000000,1198.98,1262.3,1198.98,1243.14,83868.602041643,0
+SMN.US,D,20100706,000000,1191.14,1262.58,1170.08,1235.65,66153.587209185,0
+SMN.US,D,20100707,000000,1233.2,1239.17,1122.69,1124.05,88807.390626275,0
+SMN.US,D,20100708,000000,1106.78,1128.12,1084.19,1085.55,65686.595738432,0
+SMN.US,D,20100709,000000,1091.45,1091.45,1030.77,1039.45,55199.924895826,0
+SMN.US,D,20100712,000000,1053.43,1086.91,1043.49,1074.73,50624.351899558,0
+SMN.US,D,20100713,000000,1032.67,1048.58,1014.63,1029.42,53619.701232167,0
+SMN.US,D,20100714,000000,1044,1055.87,1018.7,1037.02,56854.442657105,0
+SMN.US,D,20100715,000000,1036.47,1075,1030.77,1045.63,51436.280252118,0
+SMN.US,D,20100716,000000,1061,1119.47,1059.09,1112.75,75659.693890349,0
+SMN.US,D,20100719,000000,1107.33,1137.24,1097.86,1110.31,36550.927121862,0
+SMN.US,D,20100720,000000,1132.7,1147.52,1037.83,1040,55759.489170756,0
+SMN.US,D,20100721,000000,1011.67,1063.13,1000.62,1048.58,69232.66481054,0
+SMN.US,D,20100722,000000,1011.13,1016.52,968.564,979.046,58347.989873542,0
+SMN.US,D,20100723,000000,973.922,983.896,937.798,942.684,69886.570796733,0
+SMN.US,D,20100726,000000,942.684,948.654,925.722,926.774,41183.694780583,0
+SMN.US,D,20100727,000000,908.966,958.864,908.966,947.294,60243.668634238,0
+SMN.US,D,20100728,000000,963.17,967.242,939.97,958.048,38109.923900487,0
+SMN.US,D,20100729,000000,947.838,976.876,924.366,954.792,46913.18483274,0
+SMN.US,D,20100730,000000,977.688,980.4,932.438,941.056,44135.411071732,0
+SMN.US,D,20100802,000000,904.116,913.31,880.17,884.75,40473.773403327,0
+SMN.US,D,20100803,000000,897.13,919.248,896.316,911.95,24452.78192374,0
+SMN.US,D,20100804,000000,899.844,916.566,888.002,892.28,32487.747544893,0
+SMN.US,D,20100805,000000,904.116,906.018,888.55,890.99,29836.745458395,0
+SMN.US,D,20100806,000000,906.796,913.852,875.082,891.464,48315.33851639,0
+SMN.US,D,20100809,000000,883.394,895.232,876.404,881.526,17802.870551072,0
+SMN.US,D,20100810,000000,906.526,921.926,890.174,902.254,50370.808550538,0
+SMN.US,D,20100811,000000,940.512,970.972,936.238,964.26,54636.822806724,0
+SMN.US,D,20100812,000000,994.986,996.344,943.498,956.42,49565.955826324,0
+SMN.US,D,20100813,000000,964.26,973.652,952.928,966.43,18698.527172377,0
+SMN.US,D,20100816,000000,970.192,977.688,941.872,955.334,33879.877421721,0
+SMN.US,D,20100817,000000,924.638,928.406,892.01,908.694,41457.875378942,0
+SMN.US,D,20100818,000000,906.796,925.182,893.364,901.982,26101.992963761,0
+SMN.US,D,20100819,000000,912.764,950.01,898.486,939.428,42658.373654767,0
+SMN.US,D,20100820,000000,954.554,973.38,949.468,951.33,32844.477140607,0
+SMN.US,D,20100823,000000,946.756,973.922,932.438,972.33,23301.223410633,0
+SMN.US,D,20100824,000000,1008.72,1025.72,996.074,1024.9,55681.657258964,0
+SMN.US,D,20100825,000000,1036.74,1066.66,1013.27,1020.05,44404.284948833,0
+SMN.US,D,20100826,000000,999.802,1028.33,984.98,1021.95,42426.057190781,0
+SMN.US,D,20100827,000000,1005.77,1031.04,955.064,956.694,56454.080019932,0
+SMN.US,D,20100830,000000,961.544,987.424,951.06,987.424,38047.422516775,0
+SMN.US,D,20100831,000000,990.644,993.086,950.52,961.544,63013.18749551,0
+SMN.US,D,20100901,000000,926.774,932.984,893.908,897.13,48041.747553727,0
+SMN.US,D,20100902,000000,895.502,905.748,877.222,878.546,30629.215833007,0
+SMN.US,D,20100903,000000,862.364,871.556,853.204,856.7,35151.721616689,0
+SMN.US,D,20100907,000000,863.448,879.624,859.412,872.642,26298.341650328,0
+SMN.US,D,20100908,000000,866.128,866.128,844.892,857.24,23413.843828454,0
+SMN.US,D,20100909,000000,841.096,875.626,836.482,869.384,33386.941980371,0
+SMN.US,D,20100910,000000,867.756,869.384,850.528,857.784,24968.713157211,0
+SMN.US,D,20100913,000000,838.382,840.284,824.41,827.664,30681.103774201,0
+SMN.US,D,20100914,000000,833.772,842.452,817.354,828.984,34771.406593159,0
+SMN.US,D,20100915,000000,835.668,847.03,829.258,830.512,27960.524675647,0
+SMN.US,D,20100916,000000,833.772,833.772,812.228,815.724,29563.154495732,0
+SMN.US,D,20100917,000000,811.212,827.664,808.502,816.268,31837.379372872,0
+SMN.US,D,20100920,000000,814.4,824.41,794.186,797.44,29240.623770351,0
+SMN.US,D,20100921,000000,793.406,820.608,793.406,803.378,41560.471989941,0
+SMN.US,D,20100922,000000,805.006,805.006,782.044,796.898,39079.874619413,0
+SMN.US,D,20100923,000000,813.858,821.148,791.508,809.856,40259.146010203,0
+SMN.US,D,20100924,000000,788.522,790.962,768.338,771.562,29541.337975002,0
+SMN.US,D,20100927,000000,768.066,777.464,765.626,775.868,19690.294412032,0
+SMN.US,D,20100928,000000,776.108,801.476,762.368,765.896,33039.056920087,0
+SMN.US,D,20100929,000000,769.152,778.28,763.998,774.238,22024.072494407,0
+SMN.US,D,20100930,000000,765.896,795,756.23,780.176,38722.555388003,0
+SMN.US,D,20101001,000000,768.066,770.204,754.6,757.316,35703.620627579,0
+SMN.US,D,20101004,000000,763.456,788.79,758.876,781.804,29247.699398695,0
+SMN.US,D,20101005,000000,763.456,764.268,730.348,735.436,37154.714073947,0
+SMN.US,D,20101006,000000,735.166,735.71,716.032,720.102,38397.66611984,0
+SMN.US,D,20101007,000000,712.236,747.854,712.236,731.976,43115.930954394,0
+SMN.US,D,20101008,000000,731.706,731.706,696.602,700.942,36325.686286221,0
+SMN.US,D,20101011,000000,696.056,706.874,692.902,700.672,23669.15608456,0
+SMN.US,D,20101012,000000,705.522,722.786,696.602,699.582,28554.28782091,0
+SMN.US,D,20101013,000000,681.574,688.832,671.294,678.044,40237.329489474,0
+SMN.US,D,20101014,000000,676.994,698.772,675.096,688.562,36750.813622601,0
+SMN.US,D,20101015,000000,679.674,707.148,679.674,689.918,44176.095934715,0
+SMN.US,D,20101018,000000,695.784,703.112,684.56,689.374,22956.876164522,0
+SMN.US,D,20101019,000000,713.322,732.756,702.84,724.11,81480.577475292,0
+SMN.US,D,20101020,000000,717.394,724.38,679.674,690.732,54032.446218943,0
+SMN.US,D,20101021,000000,682.93,707.964,677.266,690.732,49660.887173282,0
+SMN.US,D,20101022,000000,690.19,706.334,688.832,699.582,22228.676080709,0
+SMN.US,D,20101025,000000,682.388,682.388,664.548,675.912,43176.66343102,0
+SMN.US,D,20101026,000000,686.694,696.602,672.11,675.912,44003.332675964,0
+SMN.US,D,20101027,000000,688.562,707.694,688.018,689.102,45462.091386372,0
+SMN.US,D,20101028,000000,678.318,697.956,673.738,690.19,45307.606834178,0
+SMN.US,D,20101029,000000,695.784,696.602,677.81,679.674,26291.855657678,0
+SMN.US,D,20101101,000000,673.738,685.882,661.358,677.266,35081.554968937,0
+SMN.US,D,20101102,000000,665.628,671.294,657.558,665.9,25379.099601206,0
+SMN.US,D,20101103,000000,664.274,691.548,663.46,669.668,56643.942713849,0
+SMN.US,D,20101104,000000,648.942,649.758,624.144,624.144,36432.410347088,0
+SMN.US,D,20101105,000000,621.976,624.69,608.274,615.262,42956.139680942,0
+SMN.US,D,20101108,000000,621.976,621.976,605.56,607.19,21236.908841054,0
+SMN.US,D,20101109,000000,598.812,638.664,595.046,630.084,50186.252577879,0
+SMN.US,D,20101110,000000,629.27,646.264,617.638,618.994,32616.877762184,0
+SMN.US,D,20101111,000000,626.588,627.676,604.204,604.478,32305.550115016,0
+SMN.US,D,20101112,000000,620.618,645.448,614.988,635.444,56344.997416284,0
+SMN.US,D,20101115,000000,634.626,645.448,627.13,645.448,26191.617589461,0
+SMN.US,D,20101116,000000,659.188,687.476,656.744,675.912,71179.05224104,0
+SMN.US,D,20101117,000000,671.838,681.302,659.73,674.008,37431.842850783,0
+SMN.US,D,20101118,000000,651.892,651.892,631.44,642.464,45258.667071461,0
+SMN.US,D,20101119,000000,650.298,652.436,627.13,627.404,21968.057103344,0
+SMN.US,D,20101122,000000,632.766,646.264,623.606,624.962,26837.858311615,0
+SMN.US,D,20101123,000000,643.278,656.472,643.006,648.942,27734.104568615,0
+SMN.US,D,20101124,000000,637.344,638.394,623.606,623.878,19595.952700769,0
+SMN.US,D,20101126,000000,637.072,641.924,633.308,638.124,10195.390809081,0
+SMN.US,D,20101129,000000,645.718,662.916,629.27,632.22,27517.11863271,0
+SMN.US,D,20101130,000000,643.006,648.672,622.52,634.626,28830.826962051,0
+SMN.US,D,20101201,000000,614.448,614.718,599.354,600.166,27734.694204311,0
+SMN.US,D,20101202,000000,596.128,597.998,579.408,581.274,25120.249530928,0
+SMN.US,D,20101203,000000,588.836,588.836,566.452,567.81,23230.467127186,0
+SMN.US,D,20101206,000000,571.064,571.064,562.176,563.774,13474.94454687,0
+SMN.US,D,20101207,000000,546.238,566.178,545.69,565.64,36920.628702875,0
+SMN.US,D,20101208,000000,566.994,583.718,560.314,576.966,37351.062760514,0
+SMN.US,D,20101209,000000,567.538,579.916,565.908,571.064,19824.141714887,0
+SMN.US,D,20101210,000000,568.08,575.608,559.226,561.394,16850.608903008,0
+SMN.US,D,20101213,000000,551.936,558.956,546.508,558.412,13423.64624137,0
+SMN.US,D,20101214,000000,556.512,563.228,551.392,558.138,22167.353968388,0
+SMN.US,D,20101215,000000,562.72,567.538,554.104,566.722,22666.185766692,0
+SMN.US,D,20101216,000000,565.4,573.742,558.684,558.684,30738.298436655,0
+SMN.US,D,20101217,000000,556.24,561.394,549.762,550.848,11092.226701777,0
+SMN.US,D,20101220,000000,547.048,551.936,542.2,544.88,10529.124612675,0
+SMN.US,D,20101221,000000,539.012,540.37,529.548,530.634,20821.805311496,0
+SMN.US,D,20101222,000000,529.274,536.3,528.192,531.99,6358.6313391434,0
+SMN.US,D,20101223,000000,535.212,535.212,525.782,527.65,6266.0585349663,0
+SMN.US,D,20101227,000000,531.174,537.11,529.002,530.634,5483.6119671767,0
+SMN.US,D,20101228,000000,526.836,529.548,525.002,527.65,4261.8868063176,0
+SMN.US,D,20101229,000000,525.782,525.782,519.03,520.662,8943.5942277566,0
+SMN.US,D,20101230,000000,521.474,522.56,513.91,519.574,5506.6077592971,0
+SMN.US,D,20101231,000000,521.202,521.202,515.536,518.494,4023.0843496824,0
+SMN.US,D,20110103,000000,508.278,508.79,496.646,508.278,18593.572018597,0
+SMN.US,D,20110104,000000,504.208,530.362,502.854,514.996,39915.978035483,0
+SMN.US,D,20110105,000000,521.474,525.544,510.146,511.738,27715.825862058,0
+SMN.US,D,20110106,000000,511.468,524.19,509.332,520.118,24679.791666468,0
+SMN.US,D,20110107,000000,519.574,533.892,514.996,522.83,31808.487223797,0
+SMN.US,D,20110110,000000,526.562,537.924,518.494,521.474,16105.309384028,0
+SMN.US,D,20110111,000000,514.726,514.996,506.922,508.01,14608.22435342,0
+SMN.US,D,20110112,000000,498.51,506.378,498.51,500.138,14627.092695672,0
+SMN.US,D,20110113,000000,498.51,510.928,498.51,509.06,15497.394982076,0
+SMN.US,D,20110114,000000,511.738,517.948,509.602,510.382,13052.175753271,0
+SMN.US,D,20110118,000000,508.01,509.332,503.396,503.668,14167.176853264,0
+SMN.US,D,20110119,000000,503.668,531.174,501.768,529.548,24192.162946376,0
+SMN.US,D,20110120,000000,541.658,556.512,539.552,543.558,81214.651776669,0
+SMN.US,D,20110121,000000,537.652,552.476,533.346,551.392,17245.664818923,0
+SMN.US,D,20110124,000000,549.222,552.476,532.528,539.012,25155.627672652,0
+SMN.US,D,20110125,000000,544.606,552.204,538.742,538.742,26229.354273967,0
+SMN.US,D,20110126,000000,534.94,534.94,510.654,512.554,29974.130575422,0
+SMN.US,D,20110127,000000,512.01,529.82,511.196,522.29,23595.451622636,0
+SMN.US,D,20110128,000000,522.83,538.198,517.676,533.346,39571.630789372,0
+SMN.US,D,20110131,000000,530.904,530.904,514.454,516.896,31896.932578107,0
+SMN.US,D,20110201,000000,506.378,508.01,485.93,486.468,41985.599326321,0
+SMN.US,D,20110202,000000,487.828,494.816,482.4,489.456,11931.86793202,0
+SMN.US,D,20110203,000000,490.542,503.668,486.74,488.37,17626.569478148,0
+SMN.US,D,20110204,000000,487.01,497.97,484.84,490.776,15464.965018829,0
+SMN.US,D,20110207,000000,487.56,488.91,477.548,487.284,19503.969532287,0
+SMN.US,D,20110208,000000,483.212,491.322,480.772,482.126,17690.839768947,0
+SMN.US,D,20110209,000000,487.56,499.87,484.572,494.816,29856.793072039,0
+SMN.US,D,20110210,000000,502.854,502.854,485.11,489.73,18419.03985276,0
+SMN.US,D,20110211,000000,492.946,495.052,481.312,484.298,12571.033025829,0
+SMN.US,D,20110214,000000,482.126,482.126,468.934,469.204,17840.017599882,0
+SMN.US,D,20110215,000000,471.612,478.092,467.848,476.464,11990.83150156,0
+SMN.US,D,20110216,000000,470.256,473.75,464.592,465.136,11740.825966712,0
+SMN.US,D,20110218,000000,456.754,473.208,456.754,469.204,13877.076091129,0
+SMN.US,D,20110222,000000,481.586,503.126,474.022,501.768,32050.237858909,0
+SMN.US,D,20110223,000000,502.308,525.272,495.286,505.024,42163.079670635,0
+SMN.US,D,20110224,000000,506.108,523.646,495.832,509.602,37009.66369288,0
+SMN.US,D,20110225,000000,501.5,501.768,492.946,494,13759.738587746,0
+SMN.US,D,20110228,000000,487.01,493.728,481.586,482.942,15371.212943261,0
+SMN.US,D,20110301,000000,479.958,503.938,475.646,503.938,31011.299763623,0
+SMN.US,D,20110302,000000,506.108,506.922,491.048,497.156,23964.563567953,0
+SMN.US,D,20110303,000000,484.028,484.84,473.75,474.564,18050.517543138,0
+SMN.US,D,20110304,000000,473.208,488.37,472.156,480.502,18876.597152387,0
+SMN.US,D,20110307,000000,474.838,503.938,472.936,498.24,29873.30287151,0
+SMN.US,D,20110308,000000,497.7,511.196,486.74,490.776,25376.15142273,0
+SMN.US,D,20110309,000000,494,510.146,492.946,505.838,29270.695190816,0
+SMN.US,D,20110310,000000,520.662,536.3,518.218,532.262,58572.051437792,0
+SMN.US,D,20110311,000000,537.382,541.658,511.468,515.536,40253.839288945,0
+SMN.US,D,20110314,000000,514.996,522.018,502.854,508.518,31419.917300532,0
+SMN.US,D,20110315,000000,540.37,545.422,505.568,511.738,39502.053777316,0
+SMN.US,D,20110316,000000,506.652,538.47,503.126,526.326,61292.630536346,0
+SMN.US,D,20110317,000000,509.602,513.366,497.97,505.838,28949.933372521,0
+SMN.US,D,20110318,000000,493.22,505.838,488.91,503.126,28997.693863848,0
+SMN.US,D,20110321,000000,487.284,495.052,484.572,485.384,21984.566902815,0
+SMN.US,D,20110322,000000,487.284,493.458,484.028,487.828,14467.30142222,0
+SMN.US,D,20110323,000000,487.56,492.676,469.712,472.698,26326.054528011,0
+SMN.US,D,20110324,000000,465.674,478.908,465.136,468.388,22429.741852839,0
+SMN.US,D,20110325,000000,465.136,467.036,454.928,462.996,25764.1317103,0
+SMN.US,D,20110328,000000,461.642,469.204,457.026,468.662,16582.914297299,0
+SMN.US,D,20110329,000000,467.308,474.022,458.114,458.114,19723.90364667,0
+SMN.US,D,20110330,000000,449.77,460.554,446.814,448.718,25818.967829971,0
+SMN.US,D,20110331,000000,449.26,450.312,441.426,447.632,13546.290466013,0
+SMN.US,D,20110401,000000,444.41,448.176,439.798,445.192,14985.591198473,0
+SMN.US,D,20110404,000000,438.438,441.426,434.946,437.898,9519.0786664625,0
+SMN.US,D,20110405,000000,438.982,441.966,422.262,427.69,22713.94625802,0
+SMN.US,D,20110406,000000,420.666,436.574,420.122,434.406,24255.253965783,0
+SMN.US,D,20110407,000000,432.538,438.982,424.702,434.946,22672.082123646,0
+SMN.US,D,20110408,000000,427.146,441.966,425.516,437.118,22486.346879597,0
+SMN.US,D,20110411,000000,437.628,455.946,433.894,451.668,25633.822221617,0
+SMN.US,D,20110412,000000,462.726,472.936,458.656,469.712,69971.47833687,0
+SMN.US,D,20110413,000000,461.098,480.502,461.098,472.426,56363.276122841,0
+SMN.US,D,20110414,000000,477.548,478.364,467.576,469.982,44002.153404573,0
+SMN.US,D,20110415,000000,467.308,473.75,461.642,463.268,25159.165486824,0
+SMN.US,D,20110418,000000,473.75,486.198,471.344,476.194,53435.734895203,0
+SMN.US,D,20110419,000000,474.838,474.838,460.012,460.012,29061.37451895,0
+SMN.US,D,20110420,000000,444.682,448.718,440.884,446.546,24180.959868163,0
+SMN.US,D,20110421,000000,440.612,443.596,433.354,433.626,18325.287777192,0
+SMN.US,D,20110425,000000,433.626,442.238,431.184,437.898,17742.138074446,0
+SMN.US,D,20110426,000000,436.032,437.118,425.516,429.588,24106.076134848,0
+SMN.US,D,20110427,000000,429.318,444.954,427.69,428.772,25559.528123997,0
+SMN.US,D,20110428,000000,429.046,429.86,419.852,425.516,21716.872297106,0
+SMN.US,D,20110429,000000,422.804,426.06,417.478,420.122,16453.194444312,0
+SMN.US,D,20110502,000000,415.85,427.146,411.54,424.702,27249.424027001,0
+SMN.US,D,20110503,000000,427.416,444.954,426.602,438.168,53930.43924364,0
+SMN.US,D,20110504,000000,439.528,460.554,439.254,453.838,48278.781103276,0
+SMN.US,D,20110505,000000,461.914,470.8,447.904,466.218,58375.11311553,0
+SMN.US,D,20110506,000000,451.124,464.356,443.326,459.2,62731.931268806,0
+SMN.US,D,20110509,000000,453.838,457.298,441.152,443.326,27648.607392783,0
+SMN.US,D,20110510,000000,440.068,446.814,436.304,438.168,40689.580067842,0
+SMN.US,D,20110511,000000,440.612,466.218,440.612,461.642,59498.369115258,0
+SMN.US,D,20110512,000000,467.036,475.92,457.298,463.54,141095.69445824,0
+SMN.US,D,20110513,000000,462.184,481.312,460.012,477.818,64305.668939816,0
+SMN.US,D,20110516,000000,482.4,485.93,461.642,482.942,60525.514496637,0
+SMN.US,D,20110517,000000,487.56,498.24,480.772,488.37,62070.360018573,0
+SMN.US,D,20110518,000000,484.572,489.73,467.036,468.662,34604.539691362,0
+SMN.US,D,20110519,000000,465.136,476.738,461.098,471.612,30156.3280053,0
+SMN.US,D,20110520,000000,472.698,487.284,471.344,480.228,42192.561455405,0
+SMN.US,D,20110523,000000,497.156,502.308,490.542,493.728,46230.976333167,0
+SMN.US,D,20110524,000000,487.56,493.458,475.108,488.638,37983.741861673,0
+SMN.US,D,20110525,000000,489.73,491.322,466.764,471.884,43754.506412507,0
+SMN.US,D,20110526,000000,473.75,478.364,465.408,468.12,35087.451325891,0
+SMN.US,D,20110527,000000,462.184,462.184,451.94,456.486,30728.274629833,0
+SMN.US,D,20110531,000000,444.954,461.098,441.966,447.904,34460.668581686,0
+SMN.US,D,20110601,000000,451.396,476.194,449.498,475.108,40973.194837327,0
+SMN.US,D,20110602,000000,473.75,484.84,463.54,474.022,43726.793534823,0
+SMN.US,D,20110603,000000,488.098,492.136,479.72,488.37,97526.333654086,0
+SMN.US,D,20110606,000000,490.268,504.208,483.212,502.58,39718.450077526,0
+SMN.US,D,20110607,000000,492.946,502.038,489.182,500.138,31287.838904763,0
+SMN.US,D,20110608,000000,505.294,515.266,501.768,511.468,38571.019014287,0
+SMN.US,D,20110609,000000,508.518,509.06,491.592,496.646,32533.149493438,0
+SMN.US,D,20110610,000000,502.854,512.554,495.832,510.146,35993.131754018,0
+SMN.US,D,20110613,000000,505.024,527.922,502.308,520.118,39367.616838766,0
+SMN.US,D,20110614,000000,506.108,508.01,492.946,497.7,40840.526805863,0
+SMN.US,D,20110615,000000,508.518,523.102,501.226,519.574,67252.668145402,0
+SMN.US,D,20110616,000000,520.118,546.782,515.266,531.446,74330.655032928,0
+SMN.US,D,20110617,000000,519.3,537.11,518.762,532.528,50369.629279147,0
+SMN.US,D,20110620,000000,536.026,536.026,519.03,523.646,43954.982548941,0
+SMN.US,D,20110621,000000,513.638,513.638,488.638,491.048,54442.832662938,0
+SMN.US,D,20110622,000000,493.458,495.832,480.502,492.676,40369.997520938,0
+SMN.US,D,20110623,000000,509.872,520.118,491.592,492.406,78476.973242948,0
+SMN.US,D,20110624,000000,488.91,502.58,486.198,499.326,45194.396780662,0
+SMN.US,D,20110627,000000,500.682,512.284,493.22,497.156,37861.687272726,0
+SMN.US,D,20110628,000000,492.406,494.816,477.818,478.364,32052.596401691,0
+SMN.US,D,20110629,000000,473.478,477.008,458.656,465.408,30376.262119682,0
+SMN.US,D,20110630,000000,462.456,465.408,451.124,455.946,23833.07480788,0
+SMN.US,D,20110701,000000,455.672,461.914,445.192,446.274,26475.821994642,0
+SMN.US,D,20110705,000000,445.192,448.446,440.612,444.682,24154.42626187,0
+SMN.US,D,20110706,000000,447.632,453.028,440.612,444.138,21268.749168606,0
+SMN.US,D,20110707,000000,434.946,435.488,424.428,428.772,30848.560311694,0
+SMN.US,D,20110708,000000,440.068,445.192,434.406,434.674,34631.073297655,0
+SMN.US,D,20110711,000000,447.904,461.098,446.004,456.754,34444.158782215,0
+SMN.US,D,20110712,000000,459.2,461.37,449.77,460.012,40954.326495075,0
+SMN.US,D,20110713,000000,451.94,455.162,438.982,449.498,42517.450723568,0
+SMN.US,D,20110714,000000,444.954,462.184,441.426,459.474,32773.72085716,0
+SMN.US,D,20110715,000000,453.028,457.298,447.09,447.632,24209.852017238,0
+SMN.US,D,20110718,000000,447.632,459.2,444.138,455.162,19216.81694863,0
+SMN.US,D,20110719,000000,447.364,447.364,440.338,440.884,30055.500301387,0
+SMN.US,D,20110720,000000,438.168,446.004,437.628,441.966,11187.747684431,0
+SMN.US,D,20110721,000000,436.846,440.612,427.69,429.046,26311.313635627,0
+SMN.US,D,20110722,000000,428.772,434.674,426.06,429.86,30232.980645701,0
+SMN.US,D,20110725,000000,438.71,439.798,428.772,434.134,12109.348276334,0
+SMN.US,D,20110726,000000,434.134,444.682,434.134,441.966,15495.036439294,0
+SMN.US,D,20110727,000000,445.734,465.408,441.966,463.268,26046.567208394,0
+SMN.US,D,20110728,000000,462.456,467.036,450.856,465.674,27870.900049947,0
+SMN.US,D,20110729,000000,477.276,486.198,465.948,472.936,36711.30803101,0
+SMN.US,D,20110801,000000,453.566,484.572,453.566,475.378,34904.664260318,0
+SMN.US,D,20110802,000000,481.858,506.922,472.698,506.652,46399.612142051,0
+SMN.US,D,20110803,000000,503.126,533.62,498.78,504.208,74454.478528961,0
+SMN.US,D,20110804,000000,523.646,585.074,523.102,584.258,141483.67474581,0
+SMN.US,D,20110805,000000,563.502,634.358,555.192,597.218,108881.53787601,0
+SMN.US,D,20110808,000000,634.358,702.298,622.246,693.646,138618.63490188,0
+SMN.US,D,20110809,000000,662.916,700.4,603.662,604.478,116555.64645158,0
+SMN.US,D,20110810,000000,628.218,643.006,593.96,641.38,78113.757654585,0
+SMN.US,D,20110811,000000,631.44,633.036,553.292,571.844,69095.279693513,0
+SMN.US,D,20110812,000000,556.004,571.844,551.122,563.228,64844.006329712,0
+SMN.US,D,20110815,000000,550.848,557.872,539.822,540.37,40130.015792912,0
+SMN.US,D,20110816,000000,550.306,570.25,543.828,561.394,77228.124840101,0
+SMN.US,D,20110817,000000,555.192,567.538,540.094,561.668,31211.186264362,0
+SMN.US,D,20110818,000000,592.062,637.612,591.79,626.588,66419.512907809,0
+SMN.US,D,20110819,000000,651.62,651.62,603.662,648.672,78202.792644589,0
+SMN.US,D,20110822,000000,615.262,655.118,611.8,651.114,41220.252193698,0
+SMN.US,D,20110823,000000,641.65,652.166,606.648,606.648,50302.410809872,0
+SMN.US,D,20110824,000000,612.616,620.348,589.112,589.616,41305.159733835,0
+SMN.US,D,20110825,000000,583.172,607.73,578.322,598.812,44357.703728896,0
+SMN.US,D,20110826,000000,610.176,627.13,567.264,569.164,44332.93902969,0
+SMN.US,D,20110829,000000,554.918,554.918,525.544,526.326,30292.533850936,0
+SMN.US,D,20110830,000000,534.16,535.754,510.654,516.896,41991.495683275,0
+SMN.US,D,20110831,000000,509.332,525.272,497.97,515.536,42042.793988774,0
+SMN.US,D,20110901,000000,517.404,533.62,506.652,531.72,43554.619911768,0
+SMN.US,D,20110902,000000,556.786,563.228,545.422,555.464,33135.167538437,0
+SMN.US,D,20110906,000000,590.974,592.876,563.502,564.584,41405.397802052,0
+SMN.US,D,20110907,000000,543.284,548.136,528.458,529.002,23459.835412695,0
+SMN.US,D,20110908,000000,533.892,547.86,524.19,543.284,89443.607541606,0
+SMN.US,D,20110909,000000,557.056,582.36,552.204,575.068,63231.942338502,0
+SMN.US,D,20110912,000000,595.588,612.348,572.388,587.214,45605.962496048,0
+SMN.US,D,20110913,000000,581.816,595.046,564.314,569.98,37046.81074169,0
+SMN.US,D,20110914,000000,561.94,587.752,541.93,556.004,47591.85551814,0
+SMN.US,D,20110915,000000,545.152,557.056,536.026,537.382,32211.798039448,0
+SMN.US,D,20110916,000000,530.904,545.962,527.376,534.94,16732.092128234,0
+SMN.US,D,20110919,000000,557.328,571.064,547.86,553.292,17621.852392585,0
+SMN.US,D,20110920,000000,551.392,572.388,540.876,570.794,50198.045291787,0
+SMN.US,D,20110921,000000,579.916,631.712,578.864,631.712,111727.11974199,0
+SMN.US,D,20110922,000000,688.832,731.162,676.994,711.152,157762.92665998,0
+SMN.US,D,20110923,000000,733.842,740.016,693.646,716.85,72009.848935852,0
+SMN.US,D,20110926,000000,708.234,741.064,668.886,669.94,61687.686452261,0
+SMN.US,D,20110927,000000,624.962,650.298,605.018,640.294,89490.778397238,0
+SMN.US,D,20110928,000000,640.836,707.148,636.528,704.976,68415.429736722,0
+SMN.US,D,20110929,000000,675.912,734.08,668.616,707.148,90713.682829488,0
+SMN.US,D,20110930,000000,731.438,761.588,719.02,761.588,68399.509572946,0
+SMN.US,D,20111003,000000,777.19,814.13,737.606,813.316,87854.539342516,0
+SMN.US,D,20111004,000000,839.738,866.4,748.666,752.736,103279.99876975,0
+SMN.US,D,20111005,000000,745.682,761.828,679.128,684.828,107935.7622206,0
+SMN.US,D,20111006,000000,684.828,698.5,650.298,654.572,106992.93474366,0
+SMN.US,D,20111007,000000,647.348,696.056,638.394,679.128,88260.208700948,0
+SMN.US,D,20111010,000000,646.264,650.572,618.178,618.72,69255.66060266,0
+SMN.US,D,20111011,000000,633.036,634.9,602.304,613.906,72530.497254886,0
+SMN.US,D,20111012,000000,598.54,603.662,577.51,597.486,64368.759959224,0
+SMN.US,D,20111013,000000,606.376,629.814,597.724,603.118,81188.118170376,0
+SMN.US,D,20111014,000000,582.088,589.89,565.908,567.81,43492.708163752,0
+SMN.US,D,20111017,000000,573.474,611.256,572.932,607.73,44118.901272261,0
+SMN.US,D,20111018,000000,617.364,635.17,568.892,576.966,82321.987612621,0
+SMN.US,D,20111019,000000,576.692,619.262,576.692,614.988,74272.281099084,0
+SMN.US,D,20111020,000000,615.53,634.358,598.268,604.478,76749.34065544,0
+SMN.US,D,20111021,000000,587.214,588.026,566.722,567.81,49946.860485549,0
+SMN.US,D,20111024,000000,560.314,560.314,529.002,531.174,57183.459375136,0
+SMN.US,D,20111025,000000,534.16,563.774,533.892,560.04,53627.366496207,0
+SMN.US,D,20111026,000000,542.74,568.622,527.376,535.212,60909.367334339,0
+SMN.US,D,20111027,000000,489.456,499.87,456.754,469.712,42732.078116692,0
+SMN.US,D,20111028,000000,477.276,481.858,453.028,457.298,32975.376264985,0
+SMN.US,D,20111031,000000,480.772,499.326,478.364,499.326,39219.028643526,0
+SMN.US,D,20111101,000000,544.098,552.476,510.146,528.734,49980.469720186,0
+SMN.US,D,20111102,000000,505.568,518.494,492.136,499.87,23878.476756425,0
+SMN.US,D,20111103,000000,481.312,505.568,473.478,475.92,27379.143879987,0
+SMN.US,D,20111104,000000,485.93,495.832,470.256,474.564,25275.323718817,0
+SMN.US,D,20111107,000000,481.312,489.456,466.764,468.662,46775.799715713,0
+SMN.US,D,20111108,000000,464.356,478.364,457.572,458.928,42126.52225752,0
+SMN.US,D,20111109,000000,485.384,508.79,481.042,506.108,60251.333898278,0
+SMN.US,D,20111110,000000,488.638,513.366,487.284,497.97,53912.160537083,0
+SMN.US,D,20111111,000000,485.11,485.658,469.442,474.564,32555.555649863,0
+SMN.US,D,20111114,000000,479.72,491.048,471.612,483.212,37757.321754641,0
+SMN.US,D,20111115,000000,487.56,496.646,475.646,481.586,46625.442613387,0
+SMN.US,D,20111116,000000,494,505.294,482.942,504.208,36282.053244762,0
+SMN.US,D,20111117,000000,508.518,544.098,503.396,537.382,47970.401634584,0
+SMN.US,D,20111118,000000,527.65,542.472,520.118,535.482,37376.417095416,0
+SMN.US,D,20111121,000000,560.856,569.434,549.762,556.004,43348.837054075,0
+SMN.US,D,20111122,000000,558.138,570.522,546.782,563.502,47141.963482553,0
+SMN.US,D,20111123,000000,579.408,600.71,575.608,600.438,48042.337189422,0
+SMN.US,D,20111125,000000,604.744,606.376,587.752,605.83,27423.366557142,0
+SMN.US,D,20111128,000000,555.464,565.908,545.152,554.376,34506.660165926,0
+SMN.US,D,20111129,000000,547.59,558.684,541.93,552.748,23019.377548234,0
+SMN.US,D,20111130,000000,504.208,507.468,475.646,477.008,35452.435821341,0
+SMN.US,D,20111201,000000,481.042,489.456,468.934,482.942,17653.692720137,0
+SMN.US,D,20111202,000000,469.204,489.73,467.576,487.284,25018.242555625,0
+SMN.US,D,20111205,000000,470.53,483.212,463.812,475.92,51835.4636179,0
+SMN.US,D,20111206,000000,478.364,484.572,461.914,471.612,33651.098771908,0
+SMN.US,D,20111207,000000,477.276,484.298,469.204,472.936,24962.227164562,0
+SMN.US,D,20111208,000000,480.228,507.196,480.228,503.938,51476.375479404,0
+SMN.US,D,20111209,000000,510.146,514.726,483.758,489.182,43016.282521872,0
+SMN.US,D,20111212,000000,504.208,525.002,504.208,514.996,40751.491815859,0
+SMN.US,D,20111213,000000,510.382,543.828,496.882,534.94,68721.450662632,0
+SMN.US,D,20111214,000000,543.284,558.138,534.94,550.848,85355.66326543,0
+SMN.US,D,20111215,000000,532.804,554.104,530.904,545.152,52410.358420911,0
+SMN.US,D,20111216,000000,535.754,544.336,522.018,534.16,43623.017652434,0
+SMN.US,D,20111219,000000,531.72,562.72,529.002,559.498,41341.127511254,0
+SMN.US,D,20111220,000000,536.3,537.11,509.332,512.01,53761.213799061,0
+SMN.US,D,20111221,000000,509.332,524.19,506.378,508.278,32591.523427282,0
+SMN.US,D,20111222,000000,504.208,508.79,492.946,495.832,16351.777104704,0
+SMN.US,D,20111223,000000,490.776,496.646,487.828,488.37,21423.823356494,0
+SMN.US,D,20111227,000000,488.91,494,485.11,489.998,15748.579788314,0
+SMN.US,D,20111228,000000,488.37,515.536,488.37,514.184,21524.061424712,0
+SMN.US,D,20111229,000000,513.098,516.08,502.038,503.126,20626.63589632,0
+SMN.US,D,20111230,000000,499.052,504.48,496.646,502.038,15834.666599842,0
+SMN.US,D,20120103,000000,476.738,479.178,463.54,467.036,16883.62850195,0
+SMN.US,D,20120104,000000,473.208,474.564,458.656,461.37,38564.533021637,0
+SMN.US,D,20120105,000000,470.8,477.818,459.474,464.084,18277.527285865,0
+SMN.US,D,20120106,000000,461.914,472.698,461.642,466.764,27297.184518328,0
+SMN.US,D,20120109,000000,463.812,471.344,462.726,467.848,22862.534453259,0
+SMN.US,D,20120110,000000,451.668,451.668,443.056,447.904,19749.257981572,0
+SMN.US,D,20120111,000000,451.124,453.028,437.118,438.982,15603.529407247,0
+SMN.US,D,20120112,000000,434.406,439.798,423.62,423.89,27091.99129633,0
+SMN.US,D,20120113,000000,430.91,443.596,430.64,433.354,17437.296419927,0
+SMN.US,D,20120117,000000,423.62,433.894,419.072,430.4,16735.040306711,0
+SMN.US,D,20120118,000000,432.538,434.134,417.208,417.478,14384.752424865,0
+SMN.US,D,20120119,000000,413.712,421.718,413.712,415.85,28444.025945871,0
+SMN.US,D,20120120,000000,417.75,420.666,414.528,418.292,10835.73517428,0
+SMN.US,D,20120123,000000,417.208,420.122,410.456,417.208,13173.051070827,0
+SMN.US,D,20120124,000000,425.246,430.13,416.122,416.392,17152.502379051,0
+SMN.US,D,20120125,000000,421.174,424.974,398.858,401.3,29119.748452795,0
+SMN.US,D,20120126,000000,394.82,408.014,387.528,403.944,25830.760543879,0
+SMN.US,D,20120127,000000,406.93,406.93,395.092,396.992,10187.135909345,0
+SMN.US,D,20120130,000000,409.102,411.81,396.992,399.67,11189.516591517,0
+SMN.US,D,20120131,000000,394.548,409.91,390.75,402.892,13371.16866448,0
+SMN.US,D,20120201,000000,395.904,395.904,386.172,391.562,13536.856294886,0
+SMN.US,D,20120202,000000,390.208,393.194,383.22,391.024,13414.212070244,0
+SMN.US,D,20120203,000000,378.608,384.816,376.436,378.066,16511.568378156,0
+SMN.US,D,20120206,000000,383.22,385.086,378.878,379.692,6307.333033644,0
+SMN.US,D,20120207,000000,380.778,389.392,378.878,383.49,8093.3395549965,0
+SMN.US,D,20120208,000000,380.506,386.712,376.198,382.674,9568.6080648757,0
+SMN.US,D,20120209,000000,380.778,387.528,378.336,381.592,9203.623569426,0
+SMN.US,D,20120210,000000,393.464,400.754,393.194,396.722,45692.049307576,0
+SMN.US,D,20120213,000000,390.75,396.448,388.85,393.464,10276.17089935,0
+SMN.US,D,20120214,000000,397.772,412.354,396.448,405.03,17860.065213525,0
+SMN.US,D,20120215,000000,401.536,408.83,400.484,406.656,17178.446349648,0
+SMN.US,D,20120216,000000,408.014,409.91,389.934,391.29,19341.819716054,0
+SMN.US,D,20120217,000000,387.798,394.006,386.442,391.562,8772.0102403966,0
+SMN.US,D,20120221,000000,388.07,390.75,380.506,387.798,19568.239823085,0
+SMN.US,D,20120222,000000,388.07,394.006,385.356,391.024,7921.1659319411,0
+SMN.US,D,20120223,000000,390.208,397.226,386.442,387.798,7422.923769332,0
+SMN.US,D,20120224,000000,386.984,390.208,383.728,388.85,5909.9185749476,0
+SMN.US,D,20120227,000000,394.82,398.044,386.442,388.34,8433.5593512396,0
+SMN.US,D,20120228,000000,387.528,389.118,382.134,386.172,7767.8606511383,0
+SMN.US,D,20120229,000000,385.356,403.162,382.406,400.484,24222.234366841,0
+SMN.US,D,20120301,000000,397.226,398.044,390.482,394.278,14936.06180006,0
+SMN.US,D,20120302,000000,396.722,403.944,391.834,400.212,15076.984731259,0
+SMN.US,D,20120305,000000,403.438,420.394,402.35,416.664,30738.298436655,0
+SMN.US,D,20120306,000000,431.992,440.884,431.184,436.304,39000.86343623,0
+SMN.US,D,20120307,000000,433.08,439.254,429.046,431.724,12912.432093463,0
+SMN.US,D,20120308,000000,422.804,428.5,415.85,417.478,18765.745641652,0
+SMN.US,D,20120309,000000,416.392,419.31,405.572,414.528,15957.90046018,0
+SMN.US,D,20120312,000000,415.85,423.074,410.456,422.262,19212.689498762,0
+SMN.US,D,20120313,000000,417.208,418.292,404.486,404.486,20364.837647564,0
+SMN.US,D,20120314,000000,405.302,413.174,404.216,409.91,17216.772669849,0
+SMN.US,D,20120315,000000,408.014,412.354,401.808,402.08,24324.83097784,0
+SMN.US,D,20120316,000000,398.314,400.484,394.006,396.992,15685.488768907,0
+SMN.US,D,20120319,000000,398.044,398.584,388.34,393.734,11338.694422453,0
+SMN.US,D,20120320,000000,401.808,408.556,398.314,399.4,25722.857211622,0
+SMN.US,D,20120321,000000,397.772,403.162,395.904,399.126,11568.652343657,0
+SMN.US,D,20120322,000000,408.556,420.394,407.474,415.85,33407.57922971,0
+SMN.US,D,20120323,000000,413.984,418.836,402.624,405.302,22346.603219788,0
+SMN.US,D,20120326,000000,396.992,401.3,394.82,394.82,12887.077758561,0
+SMN.US,D,20120327,000000,393.194,397.5,387.798,397.226,16758.036098831,0
+SMN.US,D,20120328,000000,398.858,416.936,398.858,409.372,41522.14566974,0
+SMN.US,D,20120329,000000,415.612,421.174,405.842,407.202,32451.779767474,0
+SMN.US,D,20120330,000000,401.536,410.728,398.858,403.944,16115.33319085,0
+SMN.US,D,20120402,000000,405.572,406.384,388.85,392.38,19870.722934823,0
+SMN.US,D,20120403,000000,393.464,406.656,393.464,401.028,33391.069430238,0
+SMN.US,D,20120404,000000,411.274,418.02,409.642,413.174,18995.703562856,0
+SMN.US,D,20120405,000000,412.628,420.394,404.216,418.292,12852.289252532,0
+SMN.US,D,20120409,000000,429.86,432.81,424.16,429.588,16518.644006501,0
+SMN.US,D,20120410,000000,431.724,449.26,427.958,446.546,39777.413647065,0
+SMN.US,D,20120411,000000,432.266,440.612,429.86,439.798,15082.291452518,0
+SMN.US,D,20120412,000000,436.304,436.304,408.556,410.728,23031.759897838,0
+SMN.US,D,20120413,000000,412.9,420.666,411.54,419.852,20280.519743123,0
+SMN.US,D,20120416,000000,412.082,423.89,411.274,418.02,12160.646581834,0
+SMN.US,D,20120417,000000,412.082,412.082,398.044,404.216,17575.860808344,0
+SMN.US,D,20120418,000000,407.202,409.642,403.162,407.202,12797.453132861,0
+SMN.US,D,20120419,000000,405.302,413.712,400.484,408.014,20704.467808112,0
+SMN.US,D,20120420,000000,403.162,409.91,401.3,409.642,9549.1500869276,0
+SMN.US,D,20120423,000000,420.666,431.724,420.122,420.938,18378.354989778,0
+SMN.US,D,20120424,000000,420.938,424.974,416.122,420.122,8107.490811686,0
+SMN.US,D,20120425,000000,409.372,410.456,399.67,400.212,14266.23565009,0
+SMN.US,D,20120426,000000,405.842,408.556,397.226,398.858,11983.16623752,0
+SMN.US,D,20120427,000000,396.176,401.536,394.006,397.772,9144.6599998864,0
+SMN.US,D,20120430,000000,400.484,408.014,399.942,403.944,11233.739268672,0
+SMN.US,D,20120501,000000,402.35,404.486,392.38,398.584,11664.173326311,0
+SMN.US,D,20120502,000000,402.624,409.91,402.35,402.892,9421.7887767222,0
+SMN.US,D,20120503,000000,404.216,416.392,401.536,413.984,12818.090382199,0
+SMN.US,D,20120504,000000,418.292,431.184,417.478,429.318,15753.296873877,0
+SMN.US,D,20120507,000000,434.134,436.304,423.62,429.588,21017.564362367,0
+SMN.US,D,20120508,000000,436.846,452.486,436.032,436.846,23958.667210999,0
+SMN.US,D,20120509,000000,449.26,453.566,430.4,439.528,24917.414851712,0
+SMN.US,D,20120510,000000,431.454,445.192,428.772,442.51,15543.976202012,0
+SMN.US,D,20120511,000000,449.498,450.856,437.118,446.274,11072.179088134,0
+SMN.US,D,20120514,000000,456.754,462.184,451.396,459.2,14666.598287264,0
+SMN.US,D,20120515,000000,460.554,479.958,456.754,478.092,22172.660689647,0
+SMN.US,D,20120516,000000,474.292,491.864,462.996,490.776,28067.248736514,0
+SMN.US,D,20120517,000000,488.91,514.454,485.658,513.91,25474.030948165,0
+SMN.US,D,20120518,000000,508.79,526.562,503.126,523.374,23756.422167478,0
+SMN.US,D,20120521,000000,520.118,520.392,485.93,487.56,27854.979886172,0
+SMN.US,D,20120522,000000,484.298,503.126,477.548,496.376,24274.711943731,0
+SMN.US,D,20120523,000000,505.024,517.948,482.672,485.11,30705.868473408,0
+SMN.US,D,20120524,000000,475.646,494.816,475.108,479.958,15360.599500744,0
+SMN.US,D,20120525,000000,481.042,488.37,476.738,484.84,9697.7382821673,0
+SMN.US,D,20120529,000000,470.8,474.292,460.284,463.812,20141.955354705,0
+SMN.US,D,20120530,000000,476.738,489.456,476.738,487.01,24506.438772021,0
+SMN.US,D,20120531,000000,487.284,508.278,487.01,495.286,32513.69151549,0
+SMN.US,D,20120601,000000,514.996,519.03,504.208,516.08,23557.71493813,0
+SMN.US,D,20120604,000000,515.536,535.212,513.098,515.81,34567.982278248,0
+SMN.US,D,20120605,000000,519.574,521.746,505.294,506.108,22094.828777854,0
+SMN.US,D,20120606,000000,495.832,495.832,481.586,482.942,17404.86645668,0
+SMN.US,D,20120607,000000,469.204,483.758,458.384,481.312,23227.518948709,0
+SMN.US,D,20120608,000000,487.828,495.558,475.646,476.194,18349.462840703,0
+SMN.US,D,20120611,000000,464.356,498.78,463.54,498.51,20295.260635508,0
+SMN.US,D,20120612,000000,491.048,499.598,479.958,479.958,15608.24649281,0
+SMN.US,D,20120613,000000,484.84,496.646,478.908,493.22,13002.056719163,0
+SMN.US,D,20120614,000000,491.592,499.052,485.658,487.56,12207.22780177,0
+SMN.US,D,20120615,000000,482.4,486.468,471.612,471.884,11631.743363064,0
+SMN.US,D,20120618,000000,477.276,480.228,465.408,468.12,9519.0786664625,0
+SMN.US,D,20120619,000000,461.098,461.914,441.426,445.734,22515.239028671,0
+SMN.US,D,20120620,000000,446.274,454.656,437.898,447.364,24393.818354201,0
+SMN.US,D,20120621,000000,449.26,482.4,448.446,481.312,33760.181375556,0
+SMN.US,D,20120622,000000,472.698,487.56,472.698,478.092,17144.83711501,0
+SMN.US,D,20120625,000000,489.73,498.24,487.284,492.946,11101.071237208,0
+SMN.US,D,20120626,000000,491.592,499.326,485.11,491.864,12367.019075222,0
+SMN.US,D,20120627,000000,484.298,491.592,480.502,482.4,13535.677023496,0
+SMN.US,D,20120628,000000,491.864,497.97,479.72,480.228,13264.444603614,0
+SMN.US,D,20120629,000000,454.11,464.356,451.396,451.396,15675.464962085,0
+SMN.US,D,20120702,000000,450.312,465.674,449.26,455.162,15822.284250239,0
+SMN.US,D,20120703,000000,451.124,451.94,434.946,437.354,9879.346076349,0
+SMN.US,D,20120705,000000,439.798,445.464,433.08,437.354,12729.055392195,0
+SMN.US,D,20120706,000000,450.312,456.216,449.26,450.042,18383.661711036,0
+SMN.US,D,20120709,000000,451.396,462.456,451.396,460.824,13579.310064955,0
+SMN.US,D,20120710,000000,453.566,481.858,449.498,476.194,20018.721494367,0
+SMN.US,D,20120711,000000,475.646,487.56,474.022,480.772,16618.882074718,0
+SMN.US,D,20120712,000000,491.322,502.58,480.772,487.828,24446.885566786,0
+SMN.US,D,20120713,000000,482.4,482.4,465.948,468.12,14404.210402813,0
+SMN.US,D,20120716,000000,472.936,482.672,471.072,474.292,10671.81645096,0
+SMN.US,D,20120717,000000,468.388,480.772,462.996,463.812,11121.118850852,0
+SMN.US,D,20120718,000000,469.204,470.256,454.382,458.114,10500.822099296,0
+SMN.US,D,20120719,000000,454.928,458.114,445.734,447.364,10311.549041074,0
+SMN.US,D,20120720,000000,458.656,460.012,452.756,456.486,10865.806594745,0
+SMN.US,D,20120723,000000,472.426,480.772,468.388,470.53,21239.857019531,0
+SMN.US,D,20120724,000000,468.934,493.728,468.12,487.01,18075.282242344,0
+SMN.US,D,20120725,000000,481.312,494.268,480.502,488.638,15152.45810027,0
+SMN.US,D,20120726,000000,476.194,489.998,472.156,480.772,15288.074310211,0
+SMN.US,D,20120727,000000,474.564,477.276,455.162,458.656,16204.368180855,0
+SMN.US,D,20120730,000000,457.572,463.812,452.756,457.298,18322.92923441,0
+SMN.US,D,20120731,000000,459.474,462.456,454.928,460.012,8138.1518678466,0
+SMN.US,D,20120801,000000,456.754,462.456,450.856,461.642,8793.2371254308,0
+SMN.US,D,20120802,000000,467.848,480.772,462.456,472.698,18052.286450224,0
+SMN.US,D,20120803,000000,459.742,459.742,446.004,452.756,13657.731612442,0
+SMN.US,D,20120806,000000,448.988,449.77,436.304,440.884,15205.525312855,0
+SMN.US,D,20120807,000000,436.032,437.118,426.876,430.13,14250.315486315,0
+SMN.US,D,20120808,000000,435.762,435.762,424.428,427.416,7107.4686722955,0
+SMN.US,D,20120809,000000,430.13,430.4,417.208,421.446,12250.860843229,0
+SMN.US,D,20120810,000000,424.702,428.772,418.562,419.852,11878.211083739,0
+SMN.US,D,20120813,000000,421.718,430.64,418.836,425.79,6764.8903332708,0
+SMN.US,D,20120814,000000,423.89,433.626,420.394,430.64,12026.209643283,0
+SMN.US,D,20120815,000000,433.894,435.488,426.602,427.69,5817.9354064659,0
+SMN.US,D,20120816,000000,426.06,427.416,413.712,415.85,12463.129693571,0
+SMN.US,D,20120817,000000,413.984,419.072,413.444,416.392,7850.4096484936,0
+SMN.US,D,20120820,000000,417.75,421.99,414.798,415.07,8307.377312425,0
+SMN.US,D,20120821,000000,412.082,417.208,402.624,414.528,19485.101190035,0
+SMN.US,D,20120822,000000,416.392,421.174,408.014,408.014,13909.506054376,0
+SMN.US,D,20120823,000000,408.556,421.718,408.556,420.938,13050.406846185,0
+SMN.US,D,20120824,000000,423.89,428.772,420.666,422.534,9851.6331986654,0
+SMN.US,D,20120827,000000,420.666,431.184,420.666,430.13,7790.2668075633,0
+SMN.US,D,20120828,000000,431.184,433.626,427.146,432.81,8305.0187696434,0
+SMN.US,D,20120829,000000,432.266,438.438,430.13,431.724,8309.1462195112,0
+SMN.US,D,20120830,000000,434.674,440.068,434.134,439.254,14909.528193767,0
+SMN.US,D,20120831,000000,432.266,438.982,425.79,428.772,14545.133334012,0
+SMN.US,D,20120904,000000,429.318,444.41,429.318,441.966,17919.61841876,0
+SMN.US,D,20120905,000000,441.696,445.464,436.574,438.71,10069.798405962,0
+SMN.US,D,20120906,000000,430.91,431.992,413.712,415.07,18196.1575599,0
+SMN.US,D,20120907,000000,408.556,408.556,392.65,392.922,13917.171318416,0
+SMN.US,D,20120910,000000,395.092,396.448,386.172,395.092,12867.619780613,0
+SMN.US,D,20120911,000000,394.006,394.006,384.816,391.024,7547.9265367558,0
+SMN.US,D,20120912,000000,388.578,398.044,386.442,392.38,12095.197019645,0
+SMN.US,D,20120913,000000,392.104,395.904,365.72,370.026,24070.108357429,0
+SMN.US,D,20120914,000000,365.176,365.176,352.49,356.56,21100.113359722,0
+SMN.US,D,20120917,000000,362.494,371.11,359.506,368.938,14523.906448978,0
+SMN.US,D,20120918,000000,372.466,377.252,370.296,372.466,13937.21893206,0
+SMN.US,D,20120919,000000,369.754,374.028,367.312,369.754,7552.643622319,0
+SMN.US,D,20120920,000000,377.792,383.22,372.196,372.74,16466.756065306,0
+SMN.US,D,20120921,000000,366.228,377.52,364.902,377.52,8535.566326543,0
+SMN.US,D,20120924,000000,383.22,385.9,380.506,383.49,13894.765161991,0
+SMN.US,D,20120925,000000,380.778,398.044,379.148,397.772,18565.859140913,0
+SMN.US,D,20120926,000000,401.028,407.744,395.364,400.212,22134.334369446,0
+SMN.US,D,20120927,000000,392.65,399.67,388.85,390.208,14139.46397558,0
+SMN.US,D,20120928,000000,394.548,399.126,393.464,395.634,11790.355365125,0
+SMN.US,D,20121001,000000,389.392,394.82,383.22,391.834,15556.358551615,0
+SMN.US,D,20121002,000000,389.934,402.624,389.934,398.044,14720.255135545,0
+SMN.US,D,20121003,000000,397.5,404.216,396.722,401.3,14638.88540958,0
+SMN.US,D,20121004,000000,395.364,396.992,388.578,390.482,10013.783014899,0
+SMN.US,D,20121005,000000,386.034,390.614,380.028,388.34,86750.15168504,0
+SMN.US,D,20121008,000000,393.396,395.022,386.106,389.258,30194.6543255,0
+SMN.US,D,20121009,000000,388.274,395.158,383.558,394.612,50229.295983643,0
+SMN.US,D,20121010,000000,394.278,404.014,394.21,402.144,46438.528097947,0
+SMN.US,D,20121011,000000,395.432,395.836,387.594,394.344,18891.338044771,0
+SMN.US,D,20121012,000000,394.548,403.81,391.29,402.012,26682.784123726,0
+SMN.US,D,20121015,000000,402.282,406.93,395.022,395.976,22015.817594671,0
+SMN.US,D,20121016,000000,391.29,392.038,375.588,376.706,23518.209346539,0
+SMN.US,D,20121017,000000,374.228,376.91,366.43,367.582,26084.303892899,0
+SMN.US,D,20121018,000000,370.366,372.33,363.92,366.632,13900.661518945,0
+SMN.US,D,20121019,000000,370.84,385.222,370.502,382.064,26133.833291313,0
+SMN.US,D,20121022,000000,384.882,386.78,375.182,377.18,15781.599387256,0
+SMN.US,D,20121023,000000,395.158,404.352,395.092,399.942,32819.7124414,0
+SMN.US,D,20121024,000000,393.938,402.892,390.342,401.872,14768.015626872,0
+SMN.US,D,20121025,000000,396.516,407.744,394.142,401.3,19975.678088604,0
+SMN.US,D,20121026,000000,399.942,403.74,395.836,398.584,20363.658376174,0
+SMN.US,D,20121031,000000,394.686,402.144,392.38,399.26,23614.319964888,0
+SMN.US,D,20121101,000000,395.496,395.634,379.078,379.078,25030.035269532,0
+SMN.US,D,20121102,000000,376.91,396.652,376.91,396.652,25076.026853773,0
+SMN.US,D,20121105,000000,397.772,398.724,390.682,391.972,12506.762735031,0
+SMN.US,D,20121106,000000,389.73,391.496,380.236,384.206,19795.249565813,0
+SMN.US,D,20121107,000000,394.142,406.726,393.872,399.4,41939.60774208,0
+SMN.US,D,20121108,000000,398.246,411.95,396.108,410.392,24202.776388893,0
+SMN.US,D,20121109,000000,414.12,414.254,400.078,411.81,27483.509398072,0
+SMN.US,D,20121112,000000,410.184,414.866,409.372,412.968,4478.2831065277,0
+SMN.US,D,20121113,000000,414.392,419.072,408.42,415.986,13852.311391923,0
+SMN.US,D,20121114,000000,414.798,432.81,414.662,430.91,32905.799252928,0
+SMN.US,D,20121115,000000,434.032,444.276,429.112,439.12,22214.52482402,0
+SMN.US,D,20121116,000000,437.288,448.988,433.828,437.118,17395.432285553,0
+SMN.US,D,20121119,000000,418.224,425.112,411.406,411.54,19558.216016264,0
+SMN.US,D,20121120,000000,412.222,418.358,408.084,412.628,8605.7329742951,0
+SMN.US,D,20121121,000000,412.354,415.544,410.392,411.54,9837.481941976,0
+SMN.US,D,20121123,000000,407.132,407.132,399.062,399.738,8737.8113700636,0
+SMN.US,D,20121126,000000,404.014,408.354,400.55,400.55,14019.17829372,0
+SMN.US,D,20121127,000000,402.892,404.692,397.296,403.572,12224.916872632,0
+SMN.US,D,20121128,000000,412.832,416.324,400.416,400.416,24515.283307452,0
+SMN.US,D,20121129,000000,396.246,399.942,392.104,394.82,18865.394074174,0
+SMN.US,D,20121130,000000,394.612,396.856,390.614,394.344,8411.74283051,0
+SMN.US,D,20121203,000000,386.51,408.15,386.51,406.794,16435.50537345,0
+SMN.US,D,20121204,000000,407.066,408.692,398.926,405.572,15907.781426071,0
+SMN.US,D,20121205,000000,409.984,417.682,405.98,410.934,15341.141522796,0
+SMN.US,D,20121206,000000,414.19,415.816,408.354,409.71,10486.670842606,0
+SMN.US,D,20121207,000000,403.876,408.556,402.214,402.282,16618.292439022,0
+SMN.US,D,20121210,000000,401.602,402.552,392.988,394.548,12563.957397484,0
+SMN.US,D,20121211,000000,390.004,391.562,385.764,388.716,15549.282923271,0
+SMN.US,D,20121212,000000,384.542,388.578,380.028,387.05,21965.698560563,0
+SMN.US,D,20121213,000000,385.628,394.278,383.658,391.09,17095.307716597,0
+SMN.US,D,20121214,000000,391.09,391.09,379.76,382.134,4476.5141994415,0
+SMN.US,D,20121217,000000,380.642,383.082,377.66,377.86,11391.761635038,0
+SMN.US,D,20121218,000000,373.894,377.66,366.97,367.45,14763.298541309,0
+SMN.US,D,20121219,000000,364.496,371.924,364.496,371.924,14891.839122905,0
+SMN.US,D,20121220,000000,371.38,374.704,365.514,365.514,19547.602573747,0
+SMN.US,D,20121221,000000,374.228,377.048,369.754,371.38,8211.2666940756,0
+SMN.US,D,20121224,000000,374.91,374.91,368.06,369.416,3074.3605157913,0
+SMN.US,D,20121226,000000,365.38,367.988,362.36,365.176,15063.423110265,0
+SMN.US,D,20121227,000000,362.494,376.91,362.494,368.598,13610.560756811,0
+SMN.US,D,20121228,000000,374.434,379.078,370.908,377.996,16891.883401686,0
+SMN.US,D,20121231,000000,379.76,379.83,359.85,362.29,22653.213781394,0
+SMN.US,D,20130102,000000,346.046,348.894,338.616,343.604,14819.313932371,0
+SMN.US,D,20130103,000000,348.386,350.184,340.72,348.248,17343.544344359,0
+SMN.US,D,20130104,000000,345.23,346.52,338.278,338.752,15845.280042359,0
+SMN.US,D,20130107,000000,343.128,344.214,339.228,340.176,12634.124045236,0
+SMN.US,D,20130108,000000,339.838,346.994,339.77,342.48,9373.4386496998,0
+SMN.US,D,20130109,000000,340.856,340.856,337.668,338.686,12397.090495687,0
+SMN.US,D,20130110,000000,334.766,340.92,333.494,335.528,13850.542484837,0
+SMN.US,D,20130111,000000,335.528,340.72,334.514,338.278,13811.626528941,0
+SMN.US,D,20130114,000000,336.53,339.838,335.596,337.87,6121.0081538991,0
+SMN.US,D,20130115,000000,340.92,342.074,337.208,337.938,6215.3498651623,0
+SMN.US,D,20130116,000000,343.058,345.566,342.348,343.128,4496.5618130849,0
+SMN.US,D,20130117,000000,339.902,340.308,335.462,337.14,12933.658978497,0
+SMN.US,D,20130118,000000,336.53,338.546,333.698,333.698,8811.5158319881,0
+SMN.US,D,20130122,000000,333.088,333.766,326.152,326.898,9879.346076349,0
+SMN.US,D,20130123,000000,327.776,331.744,326.76,330.206,5838.5726558047,0
+SMN.US,D,20130124,000000,330.34,333.292,325.676,331.068,10200.107894644,0
+SMN.US,D,20130125,000000,328.646,332.882,327.712,328.37,8146.9964032775,0
+SMN.US,D,20130128,000000,330,337.074,330,334.58,8983.6894550435,0
+SMN.US,D,20130129,000000,334.58,335.038,329.594,330.664,9686.5352039547,0
+SMN.US,D,20130130,000000,328.916,336.598,328.646,335.106,12780.94333339,0
+SMN.US,D,20130131,000000,339.972,342.28,336.326,339.902,11627.026277501,0
+SMN.US,D,20130201,000000,336.326,339.566,332.426,333.564,8384.6195885218,0
+SMN.US,D,20130204,000000,337.596,340.448,335.172,340.382,10451.882336578,0
+SMN.US,D,20130205,000000,336.87,338.004,334.036,337.528,9091.5927873008,0
+SMN.US,D,20130206,000000,339.364,339.498,333.292,334.176,3978.2720368324,0
+SMN.US,D,20130207,000000,334.58,342.28,334.58,337.342,8359.8548893152,0
+SMN.US,D,20130208,000000,335.528,336.732,332.426,333.016,3865.6516190119,0
+SMN.US,D,20130211,000000,335.716,335.986,334.036,334.58,3707.6292526459,0
+SMN.US,D,20130212,000000,336.87,337.074,332.832,333.628,3612.6979056873,0
+SMN.US,D,20130213,000000,331.272,333.224,329.052,331.474,10524.997162807,0
+SMN.US,D,20130214,000000,334.58,335.106,330.61,331.542,4363.3041459256,0
+SMN.US,D,20130215,000000,331.678,338.278,331.678,335.716,5857.4409980574,0
+SMN.US,D,20130219,000000,335.716,338.82,333.426,337.208,7336.8369578043,0
+SMN.US,D,20130220,000000,339.77,359.442,338.956,359.442,27948.142326044,0
+SMN.US,D,20130221,000000,363.65,371.516,361.68,367.038,34177.643447896,0
+SMN.US,D,20130222,000000,366.43,366.43,357.58,357.644,12568.084847352,0
+SMN.US,D,20130225,000000,350.86,375.656,350.86,375.656,25793.023859374,0
+SMN.US,D,20130226,000000,373.11,375.994,367.378,368.528,29187.556557765,0
+SMN.US,D,20130227,000000,367.518,369.892,352.762,355.68,16189.62728847,0
+SMN.US,D,20130228,000000,357.168,357.168,351.13,355.34,5510.7352091649,0
+SMN.US,D,20130301,000000,363.17,370.568,356.016,359.306,17473.264197346,0
+SMN.US,D,20130304,000000,366.84,366.84,358.29,358.29,9826.2788637634,0
+SMN.US,D,20130305,000000,352.692,354.658,348.116,354.392,15272.154146435,0
+SMN.US,D,20130306,000000,349.98,349.98,341.67,343.874,10455.42015075,0
+SMN.US,D,20130307,000000,340.106,342.856,338.956,342.552,7430.5890333721,0
+SMN.US,D,20130308,000000,337.668,339.228,334.514,335.394,8626.9598593293,0
+SMN.US,D,20130311,000000,335.852,338.686,331.816,333.698,4442.3153291085,0
+SMN.US,D,20130312,000000,332.356,334.036,327.44,331.678,8835.1012598039,0
+SMN.US,D,20130313,000000,331.004,336.53,330.798,334.972,7599.8144779506,0
+SMN.US,D,20130314,000000,333.016,334.972,329.458,330.73,4813.7858172076,0
+SMN.US,D,20130315,000000,330.07,331.004,327.574,329.594,5169.336141531,0
+SMN.US,D,20130318,000000,333.426,337.596,330.61,332.564,9177.6795988286,0
+SMN.US,D,20130319,000000,329.73,342.62,329.73,336.122,14398.903681554,0
+SMN.US,D,20130320,000000,330.138,334.58,330.138,332.152,5057.3053594059,0
+SMN.US,D,20130321,000000,336.87,341.192,334.58,340.72,3191.1083834796,0
+SMN.US,D,20130322,000000,338.208,342.348,337.208,341.126,9411.7649699005,0
+SMN.US,D,20130325,000000,340.448,348.52,334.904,345.434,14522.727177587,0
+SMN.US,D,20130326,000000,346.994,347.402,341.126,344.35,5957.0894305792,0
+SMN.US,D,20130327,000000,352.692,355.202,344.28,345.026,10233.717129282,0
+SMN.US,D,20130328,000000,344.686,346.114,341.398,342.686,8048.5272421465,0
+SMN.US,D,20130401,000000,342.992,352.962,342.992,351.812,10283.246527695,0
+SMN.US,D,20130402,000000,349.436,361.41,348.726,360.258,9981.9426873478,0
+SMN.US,D,20130403,000000,363.65,372.33,358.22,369.62,39523.28066235,0
+SMN.US,D,20130404,000000,371.652,373.824,358.764,361.952,19865.416213565,0
+SMN.US,D,20130405,000000,373.418,373.418,363.17,364.124,19309.389752807,0
+SMN.US,D,20130408,000000,373.042,373.042,361.41,361.952,12472.563864698,0
+SMN.US,D,20130409,000000,361.41,362.222,347.738,351.402,9032.6292177613,0
+SMN.US,D,20130410,000000,348.86,352.422,346.724,347.536,6360.4002462296,0
+SMN.US,D,20130411,000000,346.994,349.234,341.192,346.52,9207.7510192937,0
+SMN.US,D,20130412,000000,348.726,359.306,347.198,355.406,12714.904135505,0
+SMN.US,D,20130415,000000,365.108,387.594,362.902,386.576,64618.175858376,0
+SMN.US,D,20130416,000000,377.18,378.878,370.84,372.942,25389.713043724,0
+SMN.US,D,20130417,000000,381.46,389.392,377.726,386.034,24229.899630881,0
+SMN.US,D,20130418,000000,387.934,390.952,378.878,385.016,23749.936174829,0
+SMN.US,D,20130419,000000,381.388,382.674,375.248,376.062,17923.745868628,0
+SMN.US,D,20130422,000000,376.062,380.912,366.228,368.87,14127.081625977,0
+SMN.US,D,20130423,000000,367.582,370.77,361.002,362.97,14466.122150829,0
+SMN.US,D,20130424,000000,358.02,360.19,346.656,347.91,9961.305438009,0
+SMN.US,D,20130425,000000,340.92,343.874,334.378,342.28,15046.323675098,0
+SMN.US,D,20130426,000000,348.248,354.658,343.74,351.06,26921.586580361,0
+SMN.US,D,20130429,000000,346.928,352.15,341.398,342.552,7858.6645482292,0
+SMN.US,D,20130430,000000,346.384,349.3,339.902,339.902,11719.599081678,0
+SMN.US,D,20130501,000000,345.23,354.93,342.01,354.524,22428.562581448,0
+SMN.US,D,20130502,000000,350.522,357.44,346.928,349.436,6823.8539028103,0
+SMN.US,D,20130503,000000,340.448,340.448,331.068,335.528,15611.784306983,0
+SMN.US,D,20130506,000000,323.86,336.802,323.86,332.952,8108.6700830768,0
+SMN.US,D,20130507,000000,327.166,334.176,326.49,328.102,31104.462203495,0
+SMN.US,D,20130508,000000,328.166,329.118,320.57,320.826,19513.993339109,0
+SMN.US,D,20130509,000000,319.346,323.86,317.806,322.452,11167.110435092,0
+SMN.US,D,20130510,000000,320.502,328.44,320.502,322.658,11307.443730597,0
+SMN.US,D,20130513,000000,322.182,330.07,322.182,328.44,12143.547146667,0
+SMN.US,D,20130514,000000,327.44,328.37,320.758,321.3,5165.2086916632,0
+SMN.US,D,20130515,000000,322.522,324.746,316.178,318.878,7203.5792906449,0
+SMN.US,D,20130516,000000,319.826,322.842,314.43,320.892,4863.3152156208,0
+SMN.US,D,20130517,000000,315.228,318.144,311.666,312.48,18686.734458469,0
+SMN.US,D,20130520,000000,311.87,314.702,307.022,309.512,10552.120404795,0
+SMN.US,D,20130521,000000,307.834,311.26,305.206,309.376,6062.6342200549,0
+SMN.US,D,20130522,000000,309.918,318.806,302.17,315.976,15483.833361082,0
+SMN.US,D,20130523,000000,326.354,328.034,316.112,317.194,10843.40043832,0
+SMN.US,D,20130524,000000,320.096,323.184,319.214,319.688,3406.3254122989,0
+SMN.US,D,20130528,000000,310.738,315.5,310.398,313.144,6494.2475490843,0
+SMN.US,D,20130529,000000,315.092,320.368,313.82,314.296,5695.2911818236,0
+SMN.US,D,20130530,000000,312.548,314.77,309.376,311.33,3031.9067457229,0
+SMN.US,D,20130531,000000,313.482,318.942,309.376,318.942,8285.5607916954,0
+SMN.US,D,20130603,000000,317.33,323.386,315.976,316.316,6112.7532541636,0
+SMN.US,D,20130604,000000,316.112,321.706,313.088,318.212,4435.2397007638,0
+SMN.US,D,20130605,000000,321.438,330.664,319.826,330.664,6948.8566702342,0
+SMN.US,D,20130606,000000,331.542,333.292,325.744,326.354,5919.3527460739,0
+SMN.US,D,20130607,000000,322.112,330,322.112,324.198,5950.0138022344,0
+SMN.US,D,20130610,000000,323.656,326.624,321.37,323.994,3146.885706325,0
+SMN.US,D,20130611,000000,332.356,334.176,326.558,333.016,5760.7407440125,0
+SMN.US,D,20130612,000000,324.198,337.074,324.198,336.462,5665.8093970539,0
+SMN.US,D,20130613,000000,336.122,339.702,323.386,325.358,6733.6396414149,0
+SMN.US,D,20130614,000000,326.016,332.492,321.978,330.61,4048.4386845844,0
+SMN.US,D,20130617,000000,322.842,328.848,319.08,325.88,10268.50563531,0
+SMN.US,D,20130618,000000,323.86,324.406,321.03,322.588,2134.4812173312,0
+SMN.US,D,20130619,000000,320.892,327.776,320.502,327.712,4790.2003893918,0
+SMN.US,D,20130620,000000,338.89,349.164,337.87,346.52,15028.044968541,0
+SMN.US,D,20130621,000000,343.534,356.492,340.514,348.52,12608.180074639,0
+SMN.US,D,20130624,000000,358.696,369.62,357.1,362.7,15549.872558966,0
+SMN.US,D,20130625,000000,354.794,360.73,354.048,356.154,7158.7669777949,0
+SMN.US,D,20130626,000000,355.27,361.818,353.508,355,6554.9800257101,0
+SMN.US,D,20130627,000000,351.672,355.202,350.996,354.658,3964.1207801429,0
+SMN.US,D,20130628,000000,356.218,360.462,353.03,358.154,4671.0939789219,0
+SMN.US,D,20130701,000000,356.628,356.628,346.178,352.352,6153.4381171458,0
+SMN.US,D,20130702,000000,350.25,359.58,349.234,354.862,2967.6364549248,0
+SMN.US,D,20130703,000000,356.086,358.558,354.456,355.136,2266.5596130997,0
+SMN.US,D,20130705,000000,344.552,355.812,344.552,351.06,5704.72535295,0
+SMN.US,D,20130708,000000,345.434,348.044,343.668,345.908,3037.2134669814,0
+SMN.US,D,20130709,000000,341.126,341.126,333.766,334.832,4730.6471841569,0
+SMN.US,D,20130710,000000,333.902,339.228,333.494,336.054,3743.0073943697,0
+SMN.US,D,20130711,000000,323.386,328.238,323.386,325.084,15795.750643946,0
+SMN.US,D,20130712,000000,324.54,330.61,324.54,327.896,4074.9722908772,0
+SMN.US,D,20130715,000000,328.37,328.916,325.744,326.354,1721.146594859,0
+SMN.US,D,20130716,000000,324.948,333.834,324.268,331.678,4093.8406331299,0
+SMN.US,D,20130717,000000,330.138,330.138,323.454,324.81,3637.4626048939,0
+SMN.US,D,20130718,000000,323.724,323.794,318.484,322.386,8172.3507381795,0
+SMN.US,D,20130719,000000,322.976,324.268,320.298,320.69,1478.2166883561,0
+SMN.US,D,20130722,000000,317.33,318.67,316.316,318.536,1304.8637939099,0
+SMN.US,D,20130723,000000,314.96,316.654,309.718,315.024,3880.9821470922,0
+SMN.US,D,20130724,000000,315.298,324.948,315.298,322.046,7345.6814932352,0
+SMN.US,D,20130725,000000,325.626,325.626,315.5,316.042,8023.7625429399,0
+SMN.US,D,20130726,000000,320.892,323.928,318.67,318.738,5037.8473814578,0
+SMN.US,D,20130729,000000,321.438,321.64,314.634,315.5,1551.3315145852,0
+SMN.US,D,20130730,000000,320.03,323.86,315.77,316.654,2983.5566187005,0
+SMN.US,D,20130731,000000,318.282,318.282,312.75,317.672,10947.17632071,0
+SMN.US,D,20130801,000000,314.566,314.566,310.326,313.548,3179.3156695717,0
+SMN.US,D,20130802,000000,311.396,316.178,311.396,311.464,3066.1056160558,0
+SMN.US,D,20130805,000000,314.634,314.634,310.53,312.14,2955.2541053215,0
+SMN.US,D,20130806,000000,315.77,320.096,313.212,318.67,7017.8440465954,0
+SMN.US,D,20130807,000000,322.91,322.91,317.466,319.826,4755.4118833635,0
+SMN.US,D,20130808,000000,316.45,316.518,306.34,308.696,6176.4339092662,0
+SMN.US,D,20130809,000000,310.738,310.738,301.626,303.646,5928.1972815048,0
+SMN.US,D,20130812,000000,307.954,309.306,302.374,303.784,3630.9766122445,0
+SMN.US,D,20130813,000000,305.342,305.548,300.832,301.29,4949.4020271485,0
+SMN.US,D,20130814,000000,304.322,304.322,298.338,301.356,7086.8314229567,0
+SMN.US,D,20130815,000000,309.852,311.802,305.68,306.138,8924.725885504,0
+SMN.US,D,20130816,000000,309.174,312.956,307.562,311.26,8435.3282583258,0
+SMN.US,D,20130819,000000,313.684,317.876,310.99,317.876,3309.6251582541,0
+SMN.US,D,20130820,000000,316.722,318.878,311.19,313.616,4453.518407321,0
+SMN.US,D,20130821,000000,313.888,319.214,311.94,317.736,3779.5648074842,0
+SMN.US,D,20130822,000000,314.77,314.77,308.564,309.786,3744.7763014558,0
+SMN.US,D,20130823,000000,307.9,310.19,303.174,303.85,2188.1380656121,0
+SMN.US,D,20130826,000000,303.374,303.646,298.338,303.306,3513.6391088609,0
+SMN.US,D,20130827,000000,311.19,315.908,307.562,314.836,5587.3878495663,0
+SMN.US,D,20130828,000000,316.178,317.194,312.956,316.722,6486.5822850442,0
+SMN.US,D,20130829,000000,319.008,319.008,311.19,315.158,1809.5919491683,0
+SMN.US,D,20130830,000000,314.96,318.416,314.094,316.722,2952.8955625399,0
+SMN.US,D,20130903,000000,308.498,314.906,305.138,313.684,3126.8380926815,0
+SMN.US,D,20130904,000000,314.296,316.654,307.562,308.02,1647.4421329346,0
+SMN.US,D,20130905,000000,307.022,307.022,304.186,306.072,1538.9491649819,0
+SMN.US,D,20130906,000000,302.848,308.968,301.424,306.68,1798.9785066512,0
+SMN.US,D,20130909,000000,305.408,305.476,296.778,296.914,5826.1903062014,0
+SMN.US,D,20130910,000000,293.42,294.422,290.044,291.994,2893.9319930004,0
+SMN.US,D,20130911,000000,292.266,294.96,287.96,287.96,4643.3811012383,0
+SMN.US,D,20130912,000000,289.908,295.098,289.638,293.944,5232.4271609383,0
+SMN.US,D,20130913,000000,293.604,293.74,289.974,290.924,3488.8744096543,0
+SMN.US,D,20130916,000000,282.834,286.344,282.224,284.99,5751.3065728862,0
+SMN.US,D,20130917,000000,285.534,285.668,283.904,284.854,4679.3488786575,0
+SMN.US,D,20130918,000000,283.428,283.428,271.252,271.252,5566.7506002275,0
+SMN.US,D,20130919,000000,272.454,275.154,269.354,273.812,2926.9515919425,0
+SMN.US,D,20130920,000000,274,280.952,273.61,280.884,1870.9140614894,0
+SMN.US,D,20130923,000000,281.816,284.924,280.546,284.584,2478.828463442,0
+SMN.US,D,20130924,000000,284.652,286.53,281.344,284.99,1931.0569024198,0
+SMN.US,D,20130925,000000,284.584,284.584,279.934,283.974,7522.5722018538,0
+SMN.US,D,20130926,000000,280.68,282.02,277.306,280.14,13058.072110225,0
+SMN.US,D,20130927,000000,283.294,286.28,282.224,285.732,2601.4726880843,0
+SMN.US,D,20130930,000000,292.06,292.468,286.144,287.346,4797.2760177365,0
+SMN.US,D,20131001,000000,288.026,288.552,284.174,284.514,5218.8655399442,0
+SMN.US,D,20131002,000000,289.164,289.164,283.294,285.058,5471.2296175734,0
+SMN.US,D,20131003,000000,284.446,291.926,284.446,287.82,38637.647847866,0
+SMN.US,D,20131004,000000,286.53,288.484,278.8,279.138,1725.2740447268,0
+SMN.US,D,20131007,000000,283.974,285.732,281.954,284.99,4017.1879927285,0
+SMN.US,D,20131008,000000,287.346,295.622,286.672,294.622,7362.7809284017,0
+SMN.US,D,20131009,000000,293.944,298.472,291.06,293.486,4612.1304093824,0
+SMN.US,D,20131010,000000,286.672,287.074,281.276,281.954,10031.472085761,0
+SMN.US,D,20131011,000000,283.224,283.294,277.578,277.85,7774.3466437876,0
+SMN.US,D,20131014,000000,280.14,280.612,274.812,275.68,3308.4458868633,0
+SMN.US,D,20131015,000000,276.558,278.122,274.884,277.714,2647.4642723251,0
+SMN.US,D,20131016,000000,275.496,276.222,271.576,272.454,2751.2401547147,0
+SMN.US,D,20131017,000000,273.544,273.544,264.704,265.654,4544.3223044119,0
+SMN.US,D,20131018,000000,264.3,265.382,262.618,263.958,7373.3943709188,0
+SMN.US,D,20131021,000000,262.552,265.114,262.486,263.096,5616.2799986407,0
+SMN.US,D,20131022,000000,257.906,259.446,255.342,256.346,9252.5633321438,0
+SMN.US,D,20131023,000000,257.432,260.056,257.432,258.924,2819.0482596851,0
+SMN.US,D,20131024,000000,259.328,260.738,256.686,256.888,3586.7539350899,0
+SMN.US,D,20131025,000000,257.7,261.348,256.82,257.158,8786.1614970861,0
+SMN.US,D,20131028,000000,259.38,260.738,256.75,260.126,2687.559499612,0
+SMN.US,D,20131029,000000,259.924,260.872,257.838,257.972,11156.496992575,0
+SMN.US,D,20131030,000000,256.278,263.688,255.614,260.668,7437.6646617169,0
+SMN.US,D,20131031,000000,261.4,262.756,258.446,261.942,12951.348049359,0
+SMN.US,D,20131101,000000,261.604,265.182,260.4,262.618,4356.2285175808,0
+SMN.US,D,20131104,000000,261.536,262.688,259.718,259.718,3808.4569565585,0
+SMN.US,D,20131105,000000,264.3,264.976,261.874,262.486,6819.1368172472,0
+SMN.US,D,20131106,000000,259.194,260.94,258.244,259.446,8468.347857268,0
+SMN.US,D,20131107,000000,258.378,266.536,258.378,265.994,9790.3110863443,0
+SMN.US,D,20131108,000000,267.198,267.198,256.414,256.414,9503.7481383822,0
+SMN.US,D,20131111,000000,257.362,257.362,255.208,256.278,1115.590735688,0
+SMN.US,D,20131112,000000,257.77,258.924,257.026,258.106,1451.0934463679,0
+SMN.US,D,20131113,000000,259.854,259.924,254.802,255.004,6546.7251259745,0
+SMN.US,D,20131114,000000,252.24,254.664,250.696,250.696,3310.2147939495,0
+SMN.US,D,20131115,000000,248.814,249.748,247.868,248.204,733.50680507181,0
+SMN.US,D,20131118,000000,247.07,252.92,247.07,251.9,2025.9882493784,0
+SMN.US,D,20131119,000000,253.188,255.142,250.97,253.188,5213.5588186856,0
+SMN.US,D,20131120,000000,253.666,258.652,252.85,257.638,4858.0084943623,0
+SMN.US,D,20131121,000000,255.004,256.414,253.394,253.666,1110.8736501248,0
+SMN.US,D,20131122,000000,254.462,254.802,250.494,250.494,1687.5373602215,0
+SMN.US,D,20131125,000000,248.068,254.532,248.068,253.866,4517.1990624237,0
+SMN.US,D,20131126,000000,254.004,256.158,253.94,254.532,956.97873362665,0
+SMN.US,D,20131127,000000,252.718,254.258,252.718,254.258,4285.4722341334,0
+SMN.US,D,20131129,000000,249.34,254.206,249.34,253.94,1798.3888709558,0
+SMN.US,D,20131202,000000,253.528,254.87,250.768,254.664,4498.3307201711,0
+SMN.US,D,20131203,000000,256.478,262.078,255.952,259.79,9833.9441278036,0
+SMN.US,D,20131204,000000,258.04,261.28,255.208,257.296,8025.5314500261,0
+SMN.US,D,20131205,000000,258.718,260.534,257.838,259.79,9047.9597458416,0
+SMN.US,D,20131206,000000,254.326,254.462,251.696,253.394,6420.5430871599,0
+SMN.US,D,20131209,000000,250.288,252.986,250.156,250.36,3359.7441923627,0
+SMN.US,D,20131210,000000,249.068,249.068,247,249.068,1998.8650073902,0
+SMN.US,D,20131211,000000,249.018,258.244,249.018,257.496,10148.219953449,0
+SMN.US,D,20131212,000000,258.176,260.126,257.158,258.788,1959.9490514941,0
+SMN.US,D,20131213,000000,256.618,257.496,255.548,256.278,2106.7683396476,0
+SMN.US,D,20131216,000000,253.188,255.48,251.376,254.596,8405.2568378607,0
+SMN.US,D,20131217,000000,254.258,255.208,251.036,252.038,2600.8830523889,0
+SMN.US,D,20131218,000000,252.718,256.546,245.912,246.32,15473.80955426,0
+SMN.US,D,20131219,000000,247.73,247.73,244.626,245.102,3642.1796904571,0
+SMN.US,D,20131220,000000,242.538,245.236,242.2,243.694,5244.8095105416,0
+SMN.US,D,20131223,000000,241.2,242.744,241.13,241.608,2658.0777148422,0
+SMN.US,D,20131224,000000,240.86,241.472,236.35,236.35,5707.6735314269,0
+SMN.US,D,20131226,000000,235.332,235.468,233.516,233.926,2089.0792687857,0
+SMN.US,D,20131227,000000,233.11,233.316,231.568,232.04,3572.6026784004,0
+SMN.US,D,20131230,000000,232.226,232.432,231.294,232.226,1676.334282009,0
+SMN.US,D,20131231,000000,231.772,232.226,230.212,230.618,3360.9234637535,0
+SMN.US,D,20140102,000000,231.16,234.652,231.02,233.856,1844.970090892,0
+SMN.US,D,20140103,000000,233.654,234.722,233.246,234.468,4421.6780797697,0
+SMN.US,D,20140106,000000,231.904,238.436,231.904,237.146,4615.6682235548,0
+SMN.US,D,20140107,000000,237.486,239.52,237.486,238.642,1268.3063807954,0
+SMN.US,D,20140108,000000,238.774,239.52,235.602,236.686,3280.1433734843,0
+SMN.US,D,20140109,000000,234.128,239.45,234.128,238.096,4284.882598438,0
+SMN.US,D,20140110,000000,237.418,238.096,236.01,236.08,1446.3763608048,0
+SMN.US,D,20140113,000000,237.146,243.016,236.826,242.266,3743.5970300651,0
+SMN.US,D,20140114,000000,240.792,240.86,235.332,235.872,10637.027944932,0
+SMN.US,D,20140115,000000,234.334,234.398,231.16,231.7,2827.3031594207,0
+SMN.US,D,20140116,000000,232.432,232.704,231.43,231.568,479.37382035642,0
+SMN.US,D,20140117,000000,231.09,233.11,230.552,232.568,1622.0877980326,0
+SMN.US,D,20140121,000000,228.6,232.226,226.92,230.752,4024.2636210732,0
+SMN.US,D,20140122,000000,230.006,235.262,229.67,234.196,4291.3685910873,0
+SMN.US,D,20140123,000000,237.826,243.76,236.826,240.86,7242.495246541,0
+SMN.US,D,20140124,000000,245.302,254.596,244.692,254.596,10476.057400089,0
+SMN.US,D,20140127,000000,253.188,260.466,253.188,257.026,8862.2245017921,0
+SMN.US,D,20140128,000000,254.87,255.888,253.798,254.326,5924.069831637,0
+SMN.US,D,20140129,000000,257.432,257.432,248.068,252.446,10128.172339806,0
+SMN.US,D,20140130,000000,250.22,253.94,248.204,250.156,8749.0144482761,0
+SMN.US,D,20140131,000000,255.142,255.614,248.542,252.648,9321.550708505,0
+SMN.US,D,20140203,000000,252.378,265.724,251.238,265.52,27620.304879404,0
+SMN.US,D,20140204,000000,262.486,264.026,257.296,260.196,11818.657878504,0
+SMN.US,D,20140205,000000,263.096,267.47,258.446,259.38,13793.937458079,0
+SMN.US,D,20140206,000000,258.99,258.99,251.444,251.834,5863.9269907067,0
+SMN.US,D,20140207,000000,250.086,251.376,245.03,245.44,7491.9111456933,0
+SMN.US,D,20140210,000000,245.102,246.524,243.016,243.628,5115.67929325,0
+SMN.US,D,20140211,000000,241.792,242.538,236.01,237.35,5898.1258610396,0
+SMN.US,D,20140212,000000,235.872,238.98,235.198,237.756,17584.705343775,0
+SMN.US,D,20140213,000000,239.842,240.59,232.432,233.316,3106.2008433427,0
+SMN.US,D,20140214,000000,232.77,233.316,229.142,229.67,6186.457716088,0
+SMN.US,D,20140218,000000,228.87,230.346,228.396,228.87,4307.288754863,0
+SMN.US,D,20140219,000000,229.94,232.366,225.702,232.226,7457.7122753603,0
+SMN.US,D,20140220,000000,232.178,233.044,226.786,227.652,3767.1824578809,0
+SMN.US,D,20140221,000000,226.92,228.396,225.63,227.99,2422.8130723795,0
+SMN.US,D,20140224,000000,228.532,230.282,226.24,230.212,2306.6548403866,0
+SMN.US,D,20140225,000000,230.752,231.09,227.26,229.278,3724.139052117,0
+SMN.US,D,20140226,000000,228.328,228.396,224.154,225.63,2306.6548403866,0
+SMN.US,D,20140227,000000,225.768,225.768,221.46,221.46,4396.9133805631,0
+SMN.US,D,20140228,000000,220.782,222.072,218.896,220.12,2167.5008162733,0
+SMN.US,D,20140303,000000,223.746,224.154,219.916,221.122,6070.2994840951,0
+SMN.US,D,20140304,000000,216.474,217.066,214.046,214.724,1688.1269959169,0
+SMN.US,D,20140305,000000,215.202,215.59,213.302,213.776,2010.6577212981,0
+SMN.US,D,20140306,000000,212.232,212.624,209.332,211.352,1837.3048268519,0
+SMN.US,D,20140307,000000,210.398,214.59,210.334,213.504,4070.2552053141,0
+SMN.US,D,20140310,000000,215.202,217.744,213.98,214.386,1929.877631029,0
+SMN.US,D,20140311,000000,213.776,218.558,213.776,218.016,2567.8634534467,0
+SMN.US,D,20140312,000000,220.12,220.578,217.744,218.152,5448.8234611484,0
+SMN.US,D,20140313,000000,216.542,223.136,215.59,221.932,14259.749657441,0
+SMN.US,D,20140314,000000,221.998,222.072,219.508,221.592,2516.5651479473,0
+SMN.US,D,20140317,000000,218.694,219.102,216.608,218.152,4447.6220503671,0
+SMN.US,D,20140318,000000,216.946,218.286,214.658,214.998,2238.2570997207,0
+SMN.US,D,20140319,000000,214.116,219.916,214.116,218.016,5290.211459087,0
+SMN.US,D,20140320,000000,219.576,220.24,216.136,216.336,1909.2403816901,0
+SMN.US,D,20140321,000000,213.368,214.254,211.688,213.98,2615.0343090784,0
+SMN.US,D,20140324,000000,212.298,218.558,211.962,217.27,5976.5474085272,0
+SMN.US,D,20140325,000000,212.894,215.726,212.298,214.794,4653.9945437555,0
+SMN.US,D,20140326,000000,211.556,220.918,211.556,220.712,9899.9833256879,0
+SMN.US,D,20140327,000000,221.73,224.022,219.916,222.136,10822.763188982,0
+SMN.US,D,20140328,000000,220.578,220.984,217.136,219.508,8208.908151294,0
+SMN.US,D,20140331,000000,216.202,217.608,214.658,215.066,1934.0050808967,0
+SMN.US,D,20140401,000000,213.572,214.998,211.962,212.028,9892.3180616477,0
+SMN.US,D,20140402,000000,210.808,212.166,208.244,208.856,2370.3354954893,0
+SMN.US,D,20140403,000000,207.654,209.128,205.548,208.516,3337.3380359377,0
+SMN.US,D,20140404,000000,205.548,213.912,204.822,212.964,3005.3731394301,0
+SMN.US,D,20140407,000000,214.724,221.122,213.706,219.646,6113.3428898589,0
+SMN.US,D,20140408,000000,219.508,219.508,215.998,217.472,1876.220782748,0
+SMN.US,D,20140409,000000,217.202,217.202,210.266,211.078,2024.2193422922,0
+SMN.US,D,20140410,000000,212.166,219.782,212.096,219.646,5791.4018001731,0
+SMN.US,D,20140411,000000,225.426,225.564,219.304,224.496,6817.367910161,0
+SMN.US,D,20140414,000000,220.918,224.086,219.844,221.39,3576.1404925728,0
+SMN.US,D,20140415,000000,222.136,225.36,218.964,219.442,5686.4466463927,0
+SMN.US,D,20140416,000000,215.386,217.136,212.624,213.03,5549.651165061,0
+SMN.US,D,20140417,000000,211.49,213.234,210.944,211.762,4347.3839821499,0
+SMN.US,D,20140421,000000,210.47,212.436,210.47,211.284,477.60491327023,0
+SMN.US,D,20140422,000000,211.284,211.826,208.924,209.79,959.92691210362,0
+SMN.US,D,20140423,000000,209.128,209.654,208.996,209.196,316.04473273191,0
+SMN.US,D,20140424,000000,211.556,212.028,210.878,211.622,610.86258042958,0
+SMN.US,D,20140425,000000,213.368,215.59,213.234,214.794,5105.0658507329,0
+SMN.US,D,20140428,000000,215.524,218.558,215.32,216.676,2261.2528918412,0
+SMN.US,D,20140429,000000,214.116,214.116,212.298,213.234,5679.9606537434,0
+SMN.US,D,20140430,000000,212.894,212.894,209.996,210.2,2286.0175910478,0
+SMN.US,D,20140501,000000,211.42,212.824,210.944,212.166,554.84718936702,0
+SMN.US,D,20140502,000000,209.062,210.2,207.908,209.654,1993.5582861317,0
+SMN.US,D,20140505,000000,211.894,212.368,208.178,208.452,1157.4548700611,0
+SMN.US,D,20140506,000000,211.01,211.01,208.586,210.128,1114.4114642972,0
+SMN.US,D,20140507,000000,211.216,211.216,207.044,207.248,705.20429169283,0
+SMN.US,D,20140508,000000,205.888,210.334,205.278,209.332,1214.6495325144,0
+SMN.US,D,20140509,000000,209.332,211.42,208.856,209.196,1967.6143155343,0
+SMN.US,D,20140512,000000,208.924,208.924,202.926,203.33,1418.6634831212,0
+SMN.US,D,20140513,000000,202.99,203.33,201.582,203.128,1193.4226474802,0
+SMN.US,D,20140514,000000,202.99,203.128,201.516,203.128,384.44247339777,0
+SMN.US,D,20140515,000000,207.248,210.47,206.434,208.924,3626.8491623768,0
+SMN.US,D,20140516,000000,210.538,212.166,207.114,207.248,3403.3772338219,0
+SMN.US,D,20140519,000000,207.978,207.978,203.938,205.346,586.09788122297,0
+SMN.US,D,20140520,000000,205.486,209.196,205.142,207.908,3941.1249880225,0
+SMN.US,D,20140521,000000,205.958,206.636,205.414,205.688,2842.633687501,0
+SMN.US,D,20140522,000000,206.434,206.434,203.872,205.008,2067.2627480561,0
+SMN.US,D,20140523,000000,204.21,204.21,201.582,201.582,2225.285114422,0
+SMN.US,D,20140527,000000,201.448,201.854,200.038,201.582,865.58520084037,0
+SMN.US,D,20140528,000000,200.97,202.194,200.97,201.988,626.19310850986,0
+SMN.US,D,20140529,000000,201.516,201.516,197.53,197.596,1900.3958462592,0
+SMN.US,D,20140530,000000,197.866,199.632,197.866,198.273,1573.7376710102,0
+SMN.US,D,20140602,000000,198.477,198.477,196.056,197.207,2080.8243690502,0
+SMN.US,D,20140603,000000,198.751,198.955,197.46,198.069,1002.3806821721,0
+SMN.US,D,20140604,000000,198.069,198.069,195.712,196.596,1278.3301876171,0
+SMN.US,D,20140605,000000,198.345,198.955,194.237,194.509,877.96755044367,0
+SMN.US,D,20140606,000000,193.698,193.764,192.56,192.56,1718.198416382,0
+SMN.US,D,20140609,000000,192.492,193.831,192.015,193.426,2043.0876845449,0
+SMN.US,D,20140610,000000,194.171,194.171,193.088,193.088,1103.7980217801,0
+SMN.US,D,20140611,000000,195.118,195.509,194.713,194.781,413.33462247214,0
+SMN.US,D,20140612,000000,195.85,199.223,194.713,198.345,1922.8020026842,0
+SMN.US,D,20140613,000000,198.683,198.683,196.8,196.868,749.42696884748,0
+SMN.US,D,20140616,000000,197.936,199.834,197.53,197.596,4451.1598645395,0
+SMN.US,D,20140617,000000,200.31,200.31,195.918,196.73,2820.8171667713,0
+SMN.US,D,20140618,000000,193.698,196.12,192.425,192.627,1443.4281823278,0
+SMN.US,D,20140619,000000,192.218,193.491,192.218,193.088,494.7043484367,0
+SMN.US,D,20140620,000000,191.2,191.2,190.526,190.591,117.92713907907,0
+SMN.US,D,20140623,000000,190.659,190.659,189.593,189.932,510.03487651697,0
+SMN.US,D,20140624,000000,189.32,193.831,189.32,193.831,281.84586239898,0
+SMN.US,D,20140625,000000,192.015,192.087,189.998,190.659,4775.4594970069,0
+SMN.US,D,20140626,000000,190.728,192.492,190.253,191.339,370.29121670828,0
+SMN.US,D,20140627,000000,193.356,194.443,192.087,192.087,1166.8890411874,0
+SMN.US,D,20140630,000000,191.88,193.088,190.253,190.319,659.212707452,0
+SMN.US,D,20140701,000000,188.64,189.249,187.709,189.249,1849.6871764552,0
+SMN.US,D,20140702,000000,187.709,188.437,187.505,188.437,2894.5216286958,0
+SMN.US,D,20140703,000000,185.674,185.674,185.471,185.471,163.32908762451,0
+SMN.US,D,20140707,000000,186.962,189.391,186.962,188.844,2544.2780256309,0
+SMN.US,D,20140708,000000,190.39,190.997,189.32,189.932,6734.2292771102,0
+SMN.US,D,20140709,000000,189.391,189.727,188.508,188.779,462.86402088535,0
+SMN.US,D,20140710,000000,192.744,193.018,189.186,190.997,6422.9016299415,0
+SMN.US,D,20140711,000000,190.591,191.138,190.118,191.138,656.85416467042,0
+SMN.US,D,20140714,000000,189.66,190.526,189.593,190.526,553.07828228083,0
+SMN.US,D,20140715,000000,189.524,192.015,188.913,191.138,412.15535108135,0
+SMN.US,D,20140716,000000,189.116,189.998,188.64,188.711,502.36961247683,0
+SMN.US,D,20140717,000000,191.068,191.068,188.437,189.797,1106.1565645617,0
+SMN.US,D,20140718,000000,189.727,189.727,187.98,188.437,818.41434520874,0
+SMN.US,D,20140721,000000,188.779,190.456,188.779,189.524,630.32055837762,0
+SMN.US,D,20140722,000000,188.302,188.711,187.709,188.711,625.01383711907,0
+SMN.US,D,20140723,000000,188.711,189.727,187.235,187.709,7614.5553703355,0
+SMN.US,D,20140724,000000,187.845,188.508,187.845,188.508,177.480344314,0
+SMN.US,D,20140725,000000,187.642,187.642,187.642,187.642,170.40471596925,0
+SMN.US,D,20140728,000000,187.369,188.372,185.607,186.351,238.21282093972,0
+SMN.US,D,20140729,000000,186.556,188.913,186.556,188.913,290.69039782991,0
+SMN.US,D,20140730,000000,189.932,191.476,189.797,191.2,1402.7433193455,0
+SMN.US,D,20140731,000000,195.054,198.819,192.218,198.547,1354.9828280185,0
+SMN.US,D,20140801,000000,200.632,201.036,197.46,198.413,1412.7671261672,0
+SMN.US,D,20140804,000000,196.392,198.069,193.426,193.426,420.41025081688,0
+SMN.US,D,20140805,000000,195.375,197.802,194.579,197.326,2154.5288309746,0
+SMN.US,D,20140806,000000,199.562,199.562,194.781,195.054,1982.9448436145,0
+SMN.US,D,20140807,000000,194.443,198.751,194.443,198.139,1328.4492217257,0
+SMN.US,D,20140808,000000,196.596,196.8,193.899,193.899,396.82482300107,0
+SMN.US,D,20140811,000000,191.476,193.356,191.2,193.088,930.44512733386,0
+SMN.US,D,20140812,000000,193.289,193.559,192.627,192.948,341.39906763391,0
+SMN.US,D,20140813,000000,191.607,191.679,190.319,190.526,1900.9854819546,0
+SMN.US,D,20140814,000000,189.32,190.997,189.32,190.39,637.39618672237,0
+SMN.US,D,20140815,000000,188.779,192.015,188.372,189.66,1199.3190044341,0
+SMN.US,D,20140818,000000,186.962,187.098,185.81,185.81,975.2574401839,0
+SMN.US,D,20140819,000000,184.606,184.944,184.606,184.606,221.70302146865,0
+SMN.US,D,20140820,000000,184.334,184.739,183.926,184.063,399.18336578265,0
+SMN.US,D,20140821,000000,184.879,185.133,184.537,184.879,1900.3958462592,0
+SMN.US,D,20140822,000000,186.487,186.487,185.607,186.217,4757.1807904497,0
+SMN.US,D,20140825,000000,185.404,185.404,185.404,185.404,54.246483976372,0
+SMN.US,D,20140826,000000,183.586,184.469,183.586,184.131,4254.8111779728,0
+SMN.US,D,20140827,000000,184.537,184.537,183.926,184.537,85.497175832325,0
+SMN.US,D,20140828,000000,186.284,186.351,184.198,184.334,1171.6061267506,0
+SMN.US,D,20140829,000000,183.047,183.791,183.047,183.451,311.91728286414,0
+SMN.US,D,20140902,000000,184.606,184.739,184.606,184.739,60.732476625721,0
+SMN.US,D,20140903,000000,182.977,184.402,182.91,184.131,539.51666128674,0
+SMN.US,D,20140904,000000,182.383,182.522,182.383,182.522,153.30528080279,0
+SMN.US,D,20140905,000000,185.332,185.332,183.723,183.723,159.79127345214,0
+SMN.US,D,20140908,000000,183.586,185.537,183.586,185.014,1857.9420761907,0
+SMN.US,D,20140909,000000,186.691,189.249,186.626,188.437,3260.6853955363,0
+SMN.US,D,20140910,000000,190.118,191.271,188.047,188.047,2870.3465651845,0
+SMN.US,D,20140911,000000,188.437,188.913,188.233,188.575,988.81906117799,0
+SMN.US,D,20140912,000000,188.116,191.271,188.047,190.319,735.86534785339,0
+SMN.US,D,20140915,000000,190.118,190.798,189.186,189.861,581.97043135521,0
+SMN.US,D,20140916,000000,190.39,190.659,186.015,187.098,2090.8481758719,0
+SMN.US,D,20140917,000000,184.537,184.739,182.858,184.537,1825.512112944,0
+SMN.US,D,20140918,000000,182.858,182.858,182.114,182.45,713.45919142837,0
+SMN.US,D,20140919,000000,182.317,184.131,180.026,182.977,997.66359660893,0
+SMN.US,D,20140922,000000,183.385,184.879,181.502,184.674,1337.883392852,0
+SMN.US,D,20140923,000000,185.268,186.556,184.606,186.556,1701.0989812156,0
+SMN.US,D,20140924,000000,187.167,187.302,183.317,183.723,2562.5567321882,0
+SMN.US,D,20140925,000000,185.471,189.524,185.471,189.524,870.89192209893,0
+SMN.US,D,20140926,000000,189.32,189.32,187.709,188.575,350.83323876023,0
+SMN.US,D,20140929,000000,190.39,190.39,187.302,188.233,903.91152104107,0
+SMN.US,D,20140930,000000,190.253,193.627,190.188,192.948,1456.4001676265,0
+SMN.US,D,20141001,000000,194.713,202.99,193.289,202.056,14070.476599219,0
+SMN.US,D,20141002,000000,203.464,209.264,202.194,202.72,12060.998149312,0
+SMN.US,D,20141003,000000,201.036,202.99,200.31,202.584,3651.6138615834,0
+SMN.US,D,20141006,000000,200.172,203.666,198.751,202.332,2370.9251311847,0
+SMN.US,D,20141007,000000,204.414,209.654,202.784,209.534,3663.4065754913,0
+SMN.US,D,20141008,000000,209.858,214.724,204.142,204.484,6550.8525758423,0
+SMN.US,D,20141009,000000,206.162,216.404,206.162,216.064,9985.4805015202,0
+SMN.US,D,20141010,000000,219.102,223.204,214.93,223.204,12078.687220174,0
+SMN.US,D,20141013,000000,224.564,234.128,219.304,233.722,9717.7858958107,0
+SMN.US,D,20141014,000000,230.074,235.062,224.63,231.974,12940.734606842,0
+SMN.US,D,20141015,000000,235.808,244.76,226.786,228.26,23857.249871391,0
+SMN.US,D,20141016,000000,236.484,236.686,221.39,223.136,14608.22435342,0
+SMN.US,D,20141017,000000,216.404,219.916,214.93,218.286,7347.4504003214,0
+SMN.US,D,20141020,000000,217.014,217.014,211.962,212.166,2758.9054187548,0
+SMN.US,D,20141021,000000,207.448,208.312,201.72,202.194,18294.626721031,0
+SMN.US,D,20141022,000000,199.361,205.958,198.547,205.958,12012.058386594,0
+SMN.US,D,20141023,000000,200.358,206.636,200.358,204.822,15539.259116449,0
+SMN.US,D,20141024,000000,204.484,207.448,202.056,202.466,1135.048713636,0
+SMN.US,D,20141027,000000,205.486,212.096,205.486,210.672,2635.6715584172,0
+SMN.US,D,20141028,000000,208.924,209.468,205.278,205.278,1513.5948300799,0
+SMN.US,D,20141029,000000,206.908,211.894,206.5,209.79,2779.5426680937,0
+SMN.US,D,20141030,000000,210.74,211.688,205.414,207.908,1670.437925055,0
+SMN.US,D,20141031,000000,204.278,205.414,199.632,199.632,3713.5256095999,0
+SMN.US,D,20141103,000000,198.345,203.6,198.139,202.516,6738.356726978,0
+SMN.US,D,20141104,000000,204.484,208.924,203.534,207.516,7917.0384820733,0
+SMN.US,D,20141105,000000,205.888,207.044,203.33,203.464,5725.9522379842,0
+SMN.US,D,20141106,000000,202.128,204.278,199.089,199.834,1469.3721529252,0
+SMN.US,D,20141107,000000,198.751,198.751,197.004,197.53,1337.2937571566,0
+SMN.US,D,20141110,000000,197.326,197.666,196.188,197.273,721.7140911639,0
+SMN.US,D,20141111,000000,196.12,196.462,194.984,195.443,5439.9789257175,0
+SMN.US,D,20141112,000000,194.984,196.392,193.356,194.038,2152.170288193,0
+SMN.US,D,20141113,000000,192.744,196.12,192.015,194.647,1794.261421088,0
+SMN.US,D,20141114,000000,195.258,195.258,192.744,193.088,922.19022759832,0
+SMN.US,D,20141117,000000,193.967,194.309,192.425,193.155,1200.4982758249,0
+SMN.US,D,20141118,000000,190.864,190.864,188.372,188.779,1150.9688774117,0
+SMN.US,D,20141119,000000,189.186,191.339,188.711,190.39,1250.0276742381,0
+SMN.US,D,20141120,000000,191.814,193.219,187.642,187.642,5243.0406034554,0
+SMN.US,D,20141121,000000,181.91,184.268,180.433,183.115,2471.1631994019,0
+SMN.US,D,20141124,000000,182.723,185.404,181.096,185.014,943.41711263255,0
+SMN.US,D,20141125,000000,183.791,186.08,183.791,186.08,352.01251015102,0
+SMN.US,D,20141126,000000,186.962,187.642,185.674,185.742,452.25057836823,0
+SMN.US,D,20141128,000000,190.456,196.596,189.66,195.984,2861.5020297536,0
+SMN.US,D,20141201,000000,198.751,202.466,196.056,200.426,9534.4091945427,0
+SMN.US,D,20141202,000000,200.038,201.646,198.069,198.547,1335.5248500705,0
+SMN.US,D,20141203,000000,200.106,200.106,191.476,192.015,1924.5709097704,0
+SMN.US,D,20141204,000000,192.425,194.038,191.271,191.542,925.72804177069,0
+SMN.US,D,20141205,000000,192.154,192.154,189.593,191.607,814.87653103637,0
+SMN.US,D,20141208,000000,192.492,199.089,192.492,198.273,1873.272604271,0
+SMN.US,D,20141209,000000,202.128,202.466,196.868,197.07,4103.2748042562,0
+SMN.US,D,20141210,000000,199.562,206.976,199.562,206.228,4734.1849983292,0
+SMN.US,D,20141211,000000,205.486,207.856,202.72,207.18,3253.6097671915,0
+SMN.US,D,20141212,000000,211.622,219.236,211.622,218.964,12441.313172842,0
+SMN.US,D,20141215,000000,217.608,223.004,217.608,222.326,10566.271661485,0
+SMN.US,D,20141216,000000,224.75,225.97,214.93,224.952,16697.893257901,0
+SMN.US,D,20141217,000000,223.342,224.75,211.49,212.298,5649.8892332782,0
+SMN.US,D,20141218,000000,207.18,209.196,203.26,203.464,2840.8647804148,0
+SMN.US,D,20141219,000000,201.582,201.646,197.666,198.751,2137.4293958081,0
+SMN.US,D,20141222,000000,198.751,200.768,197.46,199.023,3369.7679991844,0
+SMN.US,D,20141223,000000,196.462,196.462,194.579,195.577,2008.2991785165,0
+SMN.US,D,20141224,000000,196.668,196.668,195.918,196.528,732.91716937642,0
+SMN.US,D,20141226,000000,195.118,195.118,193.764,194.781,556.02646075781,0
+SMN.US,D,20141229,000000,195.054,195.186,193.967,195.054,1786.5961570479,0
+SMN.US,D,20141230,000000,194.104,195.984,194.104,195.984,6486.5822850442,0
+SMN.US,D,20141231,000000,194.237,199.766,194.104,199.632,1178.6817550953,0
+SMN.US,D,20150102,000000,200.246,201.988,198.273,199.089,1028.9142884649,0
+SMN.US,D,20150105,000000,203.802,212.096,203.196,210.672,6945.9084917572,0
+SMN.US,D,20150106,000000,210.06,216.202,209.128,214.522,4122.7327822043,0
+SMN.US,D,20150107,000000,209.534,214.046,209.534,211.216,2656.8984434514,0
+SMN.US,D,20150108,000000,204.414,210.538,200.698,201.448,2371.5147668801,0
+SMN.US,D,20150109,000000,199.7,205.548,199.7,203.534,1656.8763040609,0
+SMN.US,D,20150112,000000,207.722,209.264,202.926,205.278,2299.5792120418,0
+SMN.US,D,20150113,000000,202.584,212.436,202.516,209.264,2642.7471867619,0
+SMN.US,D,20150114,000000,217.014,221.39,214.318,214.794,6971.2628266592,0
+SMN.US,D,20150115,000000,214.658,215.726,209.062,215.726,1683.9995460491,0
+SMN.US,D,20150116,000000,217.812,217.812,208.178,208.312,2112.0750609061,0
+SMN.US,D,20150120,000000,206.568,211.688,206.5,208.178,3536.6349009813,0
+SMN.US,D,20150121,000000,207.044,207.044,203.396,203.734,1639.7768688945,0
+SMN.US,D,20150122,000000,201.786,204.21,198.003,198.955,1015.9423031662,0
+SMN.US,D,20150123,000000,196.12,205.548,196.12,205.414,1615.6018053832,0
+SMN.US,D,20150126,000000,205.62,207.516,203.33,203.464,1833.1773769841,0
+SMN.US,D,20150127,000000,209.534,210.808,203.534,206.5,3732.9835875479,0
+SMN.US,D,20150128,000000,204.89,214.794,204.21,214.116,14730.868578062,0
+SMN.US,D,20150129,000000,213.234,217.338,210.2,210.334,3758.9275581453,0
+SMN.US,D,20150130,000000,212.692,215.134,205.752,210.878,2456.422307017,0
+SMN.US,D,20150202,000000,209.332,212.096,206.296,207.18,2485.9040917868,0
+SMN.US,D,20150203,000000,201.378,202.784,196.596,196.596,4531.3503191132,0
+SMN.US,D,20150204,000000,199.7,200.106,197.734,199.495,1167.4786768828,0
+SMN.US,D,20150205,000000,196.73,197.46,189.593,189.861,2623.8788445093,0
+SMN.US,D,20150206,000000,188.64,191.138,188.64,190.591,1354.9828280185,0
+SMN.US,D,20150209,000000,190.997,191.068,188.64,190.39,1322.5528647718,0
+SMN.US,D,20150210,000000,192.015,192.425,189.593,189.593,490.57689856893,0
+SMN.US,D,20150211,000000,190.39,192.154,188.779,190.048,1494.1368521318,0
+SMN.US,D,20150212,000000,186.626,186.626,182.79,183.791,3170.4711341408,0
+SMN.US,D,20150213,000000,183.522,183.791,180.026,180.229,2358.5427815814,0
+SMN.US,D,20150217,000000,181.91,182.587,179.01,180.366,754.14405441065,0
+SMN.US,D,20150218,000000,181.91,181.975,179.959,179.959,515.93123347093,0
+SMN.US,D,20150219,000000,181.91,182.25,178.263,178.263,499.42143399986,0
+SMN.US,D,20150220,000000,178.263,181.096,177.329,177.534,756.50259719223,0
+SMN.US,D,20150223,000000,178.467,179.075,176.72,177.329,1510.6466516029,0
+SMN.US,D,20150224,000000,175.904,176.653,175.769,175.839,4606.2340524284,0
+SMN.US,D,20150225,000000,175.717,177.058,175.31,176.515,767.11603970935,0
+SMN.US,D,20150226,000000,176.381,179.821,176.311,179.279,1202.2671829111,0
+SMN.US,D,20150227,000000,179.552,180.026,178.399,180.026,538.33738989595,0
+SMN.US,D,20150302,000000,181.772,182.114,177.72,177.72,2330.8299038978,0
+SMN.US,D,20150303,000000,178.603,180.688,178.467,179.891,801.31491004228,0
+SMN.US,D,20150304,000000,182.383,183.385,180.503,181.096,1365.5962705356,0
+SMN.US,D,20150305,000000,180.433,183.317,180.433,182.45,860.86811527721,0
+SMN.US,D,20150306,000000,186.827,188.508,184.944,187.914,4912.844614034,0
+SMN.US,D,20150309,000000,186.626,187.98,186.487,187.505,1410.4085833857,0
+SMN.US,D,20150310,000000,192.015,193.967,191.542,193.764,1514.1844657752,0
+SMN.US,D,20150311,000000,192.883,194.579,192.744,193.289,5106.2451221237,0
+SMN.US,D,20150312,000000,192.015,192.015,189.186,189.32,4779.5869468747,0
+SMN.US,D,20150313,000000,193.491,195.648,193.018,193.356,564.28136049335,0
+SMN.US,D,20150316,000000,193.899,195.648,193.899,194.237,920.42132051214,0
+SMN.US,D,20150317,000000,195.984,199.766,194.509,197.866,1603.2194557799,0
+SMN.US,D,20150318,000000,200.498,201.244,189.116,191.271,2389.7934734373,0
+SMN.US,D,20150319,000000,194.443,197.936,193.764,197.936,830.79669481204,0
+SMN.US,D,20150320,000000,197.734,198.547,192.948,194.781,949.9031052819,0
+SMN.US,D,20150323,000000,194.918,194.918,193.491,194.309,623.83456572828,0
+SMN.US,D,20150324,000000,195.258,195.78,194.984,195.78,133.84730285474,0
+SMN.US,D,20150325,000000,195.648,199.562,195.648,199.562,564.28136049335,0
+SMN.US,D,20150326,000000,199.223,203.666,197.396,199.157,1410.4085833857,0
+SMN.US,D,20150327,000000,198.273,199.023,197.07,198.883,1127.9730852913,0
+SMN.US,D,20150330,000000,194.984,196.12,192.744,193.289,609.09367334339,0
+SMN.US,D,20150331,000000,194.848,196.596,194.713,195.78,294.81784769767,0
+SMN.US,D,20150401,000000,198.413,198.413,196.12,196.324,697.53902765269,0
+SMN.US,D,20150402,000000,197.207,197.396,195.375,195.375,119.10641046986,0
+SMN.US,D,20150406,000000,195.186,195.186,190.997,191.814,1157.4548700611,0
+SMN.US,D,20150407,000000,192.291,192.291,192.291,192.291,193.40050808967,0
+SMN.US,D,20150408,000000,191.88,192.883,191.068,191.951,192.81087239428,0
+SMN.US,D,20150409,000000,190.931,190.931,189.186,189.932,442.22677154651,0
+SMN.US,D,20150410,000000,189.932,189.932,189.391,189.797,178.06998000939,0
+SMN.US,D,20150413,000000,189.66,190.728,189.049,190.728,1306.0430653007,0
+SMN.US,D,20150414,000000,191.271,191.271,188.64,189.116,297.17639047925,0
+SMN.US,D,20150415,000000,186.487,186.487,184.334,184.537,456.378028236,0
+SMN.US,D,20150416,000000,185.879,185.879,183.791,185.607,205.78285769298,0
+SMN.US,D,20150417,000000,188.168,189.456,186.626,188.047,430.4340576386,0
+SMN.US,D,20150420,000000,185.607,185.674,185.199,185.404,354.960688628,0
+SMN.US,D,20150421,000000,188.64,188.711,187.845,188.116,451.66094267284,0
+SMN.US,D,20150422,000000,188.64,188.64,188.64,188.64,22.406156425023,0
+SMN.US,D,20150423,000000,186.626,189.391,184.879,186.015,1039.527730982,0
+SMN.US,D,20150424,000000,182.858,184.268,182.858,184.268,96.110618349441,0
+SMN.US,D,20150427,000000,180.688,182.046,179.279,180.503,192.81087239428,0
+SMN.US,D,20150428,000000,181.096,181.567,179.686,179.757,2754.1883331917,0
+SMN.US,D,20150429,000000,179.821,180.688,179.821,179.821,208.14140047456,0
+SMN.US,D,20150430,000000,181.434,183.86,181.299,183.317,579.02225287823,0
+SMN.US,D,20150501,000000,180.553,180.553,176.922,177.652,549.54046810846,0
+SMN.US,D,20150504,000000,176.855,178.603,176.855,178.603,192.81087239428,0
+SMN.US,D,20150505,000000,176.855,182.587,176.515,182.522,653.31635049804,0
+SMN.US,D,20150506,000000,180.553,183.047,180.503,182.79,418.6413437307,0
+SMN.US,D,20150507,000000,185.268,185.332,181.502,181.502,635.03764394079,0
+SMN.US,D,20150508,000000,178.534,178.534,174.565,176.245,1677.5135533998,0
+SMN.US,D,20150511,000000,176.653,177.991,175.973,177.856,252.36407762921,0
+SMN.US,D,20150512,000000,181.639,181.772,180.891,181.639,764.16786123237,0
+SMN.US,D,20150513,000000,182.522,183.656,182.114,182.655,200.47613643442,0
+SMN.US,D,20150514,000000,181.502,181.502,178.534,178.872,3399.2497839542,0
+SMN.US,D,20150515,000000,180.503,180.503,177.465,177.465,254.72262041079,0
+SMN.US,D,20150518,000000,179.279,179.279,178.669,178.669,211.67921464693,0
+SMN.US,D,20150519,000000,179.35,182.114,178.669,181.028,572.53626022888,0
+SMN.US,D,20150520,000000,181.231,181.231,180.823,180.823,111.44114642972,0
+SMN.US,D,20150521,000000,180.298,180.298,179.891,179.891,58.963569539535,0
+SMN.US,D,20150522,000000,180.688,180.688,179.35,179.891,74.294097619814,0
+SMN.US,D,20150526,000000,183.586,186.08,183.586,184.674,4740.0813552832,0
+SMN.US,D,20150527,000000,184.402,184.402,181.91,181.91,1826.1017486394,0
+SMN.US,D,20150528,000000,182.655,183.586,181.299,181.299,768.29531110014,0
+SMN.US,D,20150529,000000,181.299,181.299,181.299,181.299,14.740892384884,0
+SMN.US,D,20150601,000000,182.655,185.879,182.655,183.586,1957.5905087125,0
+SMN.US,D,20150602,000000,183.451,183.451,179.891,181.366,742.94097619814,0
+SMN.US,D,20150603,000000,179.211,180.758,179.211,180.503,771.83312527251,0
+SMN.US,D,20150604,000000,183.723,186.149,183.115,185.268,16460.859708352,0
+SMN.US,D,20150605,000000,186.895,187.167,185.08,186.351,3132.1448139401,0
+SMN.US,D,20150608,000000,186.149,188.168,186.149,188.047,1098.4913005215,0
+SMN.US,D,20150609,000000,186.351,187.438,186.284,187.235,160.97054484293,0
+SMN.US,D,20150610,000000,182.723,183.586,182.655,183.586,889.76026435158,0
+SMN.US,D,20150611,000000,183.115,183.586,182.977,183.317,300.71420465163,0
+SMN.US,D,20150612,000000,186.08,186.08,185.81,185.81,58.963569539535,0
+SMN.US,D,20150615,000000,188.64,188.64,188.372,188.372,148.58819523963,0
+SMN.US,D,20150616,000000,188.302,188.302,185.944,186.015,281.84586239898,0
+SMN.US,D,20150617,000000,184.944,187.235,184.739,184.809,415.69316525372,0
+SMN.US,D,20150618,000000,181.975,181.975,181.231,181.706,564.28136049335,0
+SMN.US,D,20150619,000000,181.639,184.198,181.639,184.198,1024.7868385971,0
+SMN.US,D,20150622,000000,183.385,183.385,183.385,183.385,44.222677154651,0
+SMN.US,D,20150623,000000,184.537,184.537,183.926,183.926,468.7603778393,0
+SMN.US,D,20150624,000000,187.098,188.508,187.098,188.508,1617.9603481648,0
+SMN.US,D,20150625,000000,187.505,189.727,187.438,188.64,1692.2544457846,0
+SMN.US,D,20150626,000000,187.914,190.456,187.438,189.861,1765.9589077091,0
+SMN.US,D,20150629,000000,194.038,199.562,192.883,199.157,2122.6885034232,0
+SMN.US,D,20150630,000000,196.258,199.023,195.509,198.413,847.30649428311,0
+SMN.US,D,20150701,000000,194.713,197.936,193.219,197.866,1291.3021729158,0
+SMN.US,D,20150702,000000,194.918,200.426,194.918,199.293,638.57545811316,0
+SMN.US,D,20150706,000000,203.464,204.414,200.426,203.802,1276.5612805309,0
+SMN.US,D,20150707,000000,204.006,211.826,204.006,204.686,3577.3197639636,0
+SMN.US,D,20150708,000000,208.312,214.522,207.856,214.454,3072.5916087051,0
+SMN.US,D,20150709,000000,210.2,213.302,207.18,213.302,1306.0430653007,0
+SMN.US,D,20150710,000000,207.908,209.926,207.18,207.18,994.71541813195,0
+SMN.US,D,20150713,000000,204.414,205.548,202.854,203.534,7169.380420312,0
+SMN.US,D,20150714,000000,203.396,203.464,199.429,200.038,2861.5020297536,0
+SMN.US,D,20150715,000000,201.244,204.686,201.244,204.686,484.68054161497,0
+SMN.US,D,20150716,000000,205.414,205.958,203.938,205.008,1306.0430653007,0
+SMN.US,D,20150717,000000,206.094,211.894,205.142,209.722,1499.4435733904,0
+SMN.US,D,20150720,000000,211.42,214.862,210.604,214.386,2790.7457463062,0
+SMN.US,D,20150721,000000,213.706,217.608,210.878,216.608,4571.4455464001,0
+SMN.US,D,20150722,000000,219.508,220.052,217.136,219.236,5239.502789283,0
+SMN.US,D,20150723,000000,218.424,225.222,218.424,224.426,8504.9052703825,0
+SMN.US,D,20150724,000000,224.7,237.214,224.358,234.722,11637.050084323,0
+SMN.US,D,20150727,000000,237.826,241.268,234.468,239.842,24594.294490635,0
+SMN.US,D,20150728,000000,236.942,241.472,228.122,229.142,14397.724410164,0
+SMN.US,D,20150729,000000,229.21,229.21,224.294,224.818,2256.535806278,0
+SMN.US,D,20150730,000000,227.324,227.324,223.342,224.496,5328.5377792877,0
+SMN.US,D,20150731,000000,226.444,226.444,220.782,226.104,1870.324425794,0
+SMN.US,D,20150803,000000,229.67,231.772,227.396,229.464,13931.322575106,0
+SMN.US,D,20150804,000000,230.888,230.888,225.426,228.328,3918.7188315975,0
+SMN.US,D,20150805,000000,223.952,227.786,221.256,226.92,4571.4455464001,0
+SMN.US,D,20150806,000000,227.512,227.714,225.702,227.512,3428.1419330285,0
+SMN.US,D,20150807,000000,226.648,235.67,225.834,234.924,6174.6650021801,0
+SMN.US,D,20150810,000000,236.484,236.484,222.186,222.186,6352.7349821895,0
+SMN.US,D,20150811,000000,226.58,232.838,226.58,231.772,6530.2153265035,0
+SMN.US,D,20150812,000000,234.924,237.01,231.16,231.16,9409.9960628143,0
+SMN.US,D,20150813,000000,230.956,233.654,230.956,232.77,2137.4293958081,0
+SMN.US,D,20150814,000000,232.974,232.974,230.552,230.956,1454.6312605403,0
+SMN.US,D,20150817,000000,233.516,233.516,227.786,227.99,1811.3608562545,0
+SMN.US,D,20150818,000000,229.87,232.112,229.278,231.7,2137.4293958081,0
+SMN.US,D,20150819,000000,235.67,239.52,234.266,237.418,4141.0114887615,0
+SMN.US,D,20150820,000000,239.98,244.76,239.114,244.354,4051.9764987568,0
+SMN.US,D,20150821,000000,248.882,256.75,247.256,256.546,5729.4900521566,0
+SMN.US,D,20150824,000000,288.026,318.536,262.078,277.85,30382.748112331,0
+SMN.US,D,20150825,000000,247.526,288.146,247.526,288.146,10360.488803792,0
+SMN.US,D,20150826,000000,280.412,282.294,272.322,272.728,5091.5042297388,0
+SMN.US,D,20150827,000000,267.198,267.198,248.34,251.036,5848.006826931,0
+SMN.US,D,20150828,000000,252.24,253.394,245.302,247.73,1974.1003081836,0
+SMN.US,D,20150831,000000,253.394,256.414,247.256,249.612,10686.557343345,0
+SMN.US,D,20150901,000000,261.214,268.216,256.956,265.794,4438.1878792408,0
+SMN.US,D,20150902,000000,262.416,267.198,259.924,259.924,1172.7853981413,0
+SMN.US,D,20150903,000000,256.158,258.244,251.238,256.956,7807.3662427298,0
+SMN.US,D,20150904,000000,262.078,267.676,262.078,267.198,5091.5042297388,0
+SMN.US,D,20150908,000000,259.854,259.854,252.308,254.462,5284.3151021331,0
+SMN.US,D,20150909,000000,249.206,259.056,247.256,259.056,5536.0895440669,0
+SMN.US,D,20150910,000000,261.01,261.078,254.732,258.176,2241.2052781977,0
+SMN.US,D,20150911,000000,260.808,263.026,259.718,259.718,430.4340576386,0
+SMN.US,D,20150914,000000,258.718,267.808,258.718,267.066,11562.755986703,0
+SMN.US,D,20150915,000000,267.334,267.334,261.214,262.148,1098.4913005215,0
+SMN.US,D,20150916,000000,259.446,259.652,252.718,252.784,4156.3420168418,0
+SMN.US,D,20150917,000000,253.596,256.158,247.796,256.022,1810.1815848637,0
+SMN.US,D,20150918,000000,265.316,267.066,261.4,265.316,4468.2592997059,0
+SMN.US,D,20150921,000000,263.228,264.57,259.518,264.026,2954.0748339307,0
+SMN.US,D,20150922,000000,270.234,277.374,270.234,272.794,13759.738587746,0
+SMN.US,D,20150923,000000,274,284.38,271.644,283.77,2641.5679153711,0
+SMN.US,D,20150924,000000,289.704,295.42,281.75,283.496,10201.287166035,0
+SMN.US,D,20150925,000000,282.088,288.212,278.732,284.924,2968.8157263156,0
+SMN.US,D,20150928,000000,289.704,305.408,288.684,305.138,7953.5958951878,0
+SMN.US,D,20150929,000000,307.362,307.362,297.66,301.898,5210.0210045133,0
+SMN.US,D,20150930,000000,296.438,296.438,288.026,289.436,6100.3709045602,0
+SMN.US,D,20151001,000000,287.55,290.382,283.974,284.652,3354.4374711041,0
+SMN.US,D,20151002,000000,293.216,293.216,271.118,271.118,6204.7364226452,0
+SMN.US,D,20151005,000000,266.93,267.066,254.462,254.462,16366.517997089,0
+SMN.US,D,20151006,000000,251.238,251.696,242.2,246.524,13417.749884416,0
+SMN.US,D,20151007,000000,243.76,246.728,238.162,239.52,4191.1305228701,0
+SMN.US,D,20151008,000000,240.724,240.724,230.752,231.904,5848.006826931,0
+SMN.US,D,20151009,000000,230.412,233.586,228.734,232.904,1172.7853981413,0
+SMN.US,D,20151012,000000,235.062,238.98,234.722,237.146,7791.4460789541,0
+SMN.US,D,20151013,000000,242.066,242.678,235.062,238.436,5521.348651682,0
+SMN.US,D,20151014,000000,236.686,236.874,231.772,233.516,6367.4758745743,0
+SMN.US,D,20151015,000000,231.84,238.096,231.02,231.294,1558.9967786253,0
+SMN.US,D,20151016,000000,230.074,234.128,227.512,232.112,1306.0430653007,0
+SMN.US,D,20151019,000000,234.792,237.622,234.602,236.08,4451.7495002349,0
+SMN.US,D,20151020,000000,234.534,235.062,230.618,235.062,712.27992003758,0
+SMN.US,D,20151021,000000,234.602,240.046,234.602,239.52,965.23363336218,0
+SMN.US,D,20151022,000000,231.43,232.112,226.58,226.714,2686.9698639166,0
+SMN.US,D,20151023,000000,219.782,225.222,219.782,223.276,21447.40878431,0
+SMN.US,D,20151026,000000,221.592,226.648,221.592,226.444,2627.4166586817,0
+SMN.US,D,20151027,000000,229.074,230.888,226.58,229.074,1350.8553781507,0
+SMN.US,D,20151028,000000,232.366,232.366,220.984,221.864,1885.0653181789,0
+SMN.US,D,20151029,000000,222.526,222.594,220.306,222.072,712.27992003758,0
+SMN.US,D,20151030,000000,221.39,222.594,219.304,220.85,7941.2135455845,0
+SMN.US,D,20151102,000000,221.932,222.186,216.542,218.082,1207.5739041697,0
+SMN.US,D,20151103,000000,218.082,218.082,211.284,214.318,1777.1619859216,0
+SMN.US,D,20151104,000000,213.504,217.54,212.894,217.54,929.26585594307,0
+SMN.US,D,20151105,000000,217.744,223.474,217.744,221.592,7317.9686155516,0
+SMN.US,D,20151106,000000,227.786,227.786,220.306,220.712,2612.6757662968,0
+SMN.US,D,20151109,000000,221.528,224.224,221.322,223.474,942.23784124176,0
+SMN.US,D,20151110,000000,224.886,228.6,224.154,226.51,1172.7853981413,0
+SMN.US,D,20151111,000000,225.426,229.004,225.426,226.714,2078.4658262686,0
+SMN.US,D,20151112,000000,231.772,235.808,231.43,235.532,11147.062821449,0
+SMN.US,D,20151113,000000,235.872,236.484,227.122,229.396,2939.3339415458,0
+SMN.US,D,20151116,000000,229.21,229.21,223.276,223.276,1499.4435733904,0
+SMN.US,D,20151117,000000,220.782,224.952,220.512,224.022,10865.21695905,0
+SMN.US,D,20151118,000000,221.19,221.322,215.93,215.93,2196.9826010431,0
+SMN.US,D,20151119,000000,216.202,217.338,214.254,217.066,979.97452574706,0
+SMN.US,D,20151120,000000,214.254,219.442,214.116,218.762,430.4340576386,0
+SMN.US,D,20151123,000000,215.254,218.832,215.254,218.558,11087.509616214,0
+SMN.US,D,20151124,000000,222.934,222.934,213.302,214.454,2434.6057862874,0
+SMN.US,D,20151125,000000,214.794,216.474,213.844,216.404,653.31635049804,0
+SMN.US,D,20151127,000000,217.014,218.082,216.812,217.066,845.53758719693,0
+SMN.US,D,20151130,000000,214.386,215.59,214.386,215.59,208.14140047456,0
+SMN.US,D,20151201,000000,215.386,215.726,212.964,212.964,722.3037268593,0
+SMN.US,D,20151202,000000,213.504,220.306,213.504,218.964,2586.7317956994,0
+SMN.US,D,20151203,000000,217.406,223.136,216.27,221.66,7678.2360254382,0
+SMN.US,D,20151204,000000,221.932,221.932,213.844,214.794,4898.1037216491,0
+SMN.US,D,20151207,000000,216.202,225.36,216.202,223.07,3399.2497839542,0
+SMN.US,D,20151208,000000,227.99,232.294,224.564,232.04,8929.4429710671,0
+SMN.US,D,20151209,000000,223.682,223.682,211.688,217.406,6293.1817769545,0
+SMN.US,D,20151210,000000,218.628,223.276,217.202,220.306,5506.6077592971,0
+SMN.US,D,20151211,000000,229.396,233.044,227.92,232.366,8697.7161427767,0
+SMN.US,D,20151214,000000,233.516,243.49,233.516,240.18,4794.3278392596,0
+SMN.US,D,20151215,000000,233.722,237.69,231.904,237.01,5150.4677992783,0
+SMN.US,D,20151216,000000,234.652,239.912,231.974,232.294,4408.706094471,0
+SMN.US,D,20151217,000000,231.84,241.13,231.84,240.656,19340.050808967,0
+SMN.US,D,20151218,000000,241.86,246.592,238.842,246.592,11829.860956717,0
+SMN.US,D,20151221,000000,245.642,247.07,242.338,243.49,5744.2309445415,0
+SMN.US,D,20151222,000000,242.2,242.2,233.38,234.924,4248.3251853235,0
+SMN.US,D,20151223,000000,230.684,230.956,223.136,223.682,1677.5135533998,0
+SMN.US,D,20151224,000000,224.086,224.63,223.474,224.63,354.3710529326,0
+SMN.US,D,20151228,000000,227.92,231.21,227.92,228.26,720.53481977311,0
+SMN.US,D,20151229,000000,224.952,226.072,222.594,223.276,1812.5401276453,0
+SMN.US,D,20151230,000000,223.934,228.26,223.934,227.99,7027.2782177217,0
+SMN.US,D,20151231,000000,229.396,231.362,227.396,231.228,2335.546989461,0
+SMN.US,D,20160104,000000,238.232,243.42,238.162,239.046,2353.8256960182,0
+SMN.US,D,20160105,000000,239.45,242.538,239.45,239.554,3967.0689586199,0
+SMN.US,D,20160106,000000,245.78,254.664,245.78,252.614,4516.6094267283,0
+SMN.US,D,20160107,000000,262.008,269.624,257.838,267.066,6756.6354335353,0
+SMN.US,D,20160108,000000,262.552,272.49,262.486,272.49,3490.0536810451,0
+SMN.US,D,20160111,000000,270.098,285.394,269.558,282.02,12329.282390717,0
+SMN.US,D,20160112,000000,275.154,289.026,274.884,281.344,4935.8404061544,0
+SMN.US,D,20160113,000000,277.986,294.96,275.424,294.422,5216.5069971626,0
+SMN.US,D,20160114,000000,292.944,299.522,282.02,285.872,8488.9851066068,0
+SMN.US,D,20160115,000000,299.202,306.544,295.334,299.404,20142.5449904,0
+SMN.US,D,20160119,000000,293.54,313.82,293.148,306.072,6946.4981274526,0
+SMN.US,D,20160120,000000,316.38,330.138,307.224,310.802,9082.7482518699,0
+SMN.US,D,20160121,000000,310.398,314.77,300.56,303.85,3158.0887845375,0
+SMN.US,D,20160122,000000,293.672,300.084,286.21,295.098,4156.3420168418,0
+SMN.US,D,20160125,000000,298.998,311.054,298.472,310.664,3407.5046836897,0
+SMN.US,D,20160126,000000,304.526,311.054,297.454,298.676,1603.8090914753,0
+SMN.US,D,20160127,000000,300.22,305,291.06,304.46,2546.6365684125,0
+SMN.US,D,20160128,000000,300.56,305.476,296.712,301.696,3250.0719530191,0
+SMN.US,D,20160129,000000,298.61,299.268,283.496,283.904,2852.0678586273,0
+SMN.US,D,20160201,000000,287.48,293.162,280.952,282.224,5460.6161750563,0
+SMN.US,D,20160202,000000,285.328,292.402,284.446,286.6,5552.599343538,0
+SMN.US,D,20160203,000000,279.802,287.21,266.792,267.334,3901.619396431,0
+SMN.US,D,20160204,000000,266.13,266.13,248.95,253.732,9543.2537299737,0
+SMN.US,D,20160205,000000,256.158,260.602,253.666,258.788,8557.3828472727,0
+SMN.US,D,20160208,000000,264.23,278.392,262.552,272.254,11789.176093735,0
+SMN.US,D,20160209,000000,275.882,277.034,265.588,269.148,2385.6660235696,0
+SMN.US,D,20160210,000000,267.606,275.68,262.888,275.354,2560.787825102,0
+SMN.US,D,20160211,000000,284.38,290.45,280.612,285.058,4830.8852523741,0
+SMN.US,D,20160212,000000,280.274,281.816,268.352,268.606,9661.1808690527,0
+SMN.US,D,20160216,000000,261.536,268.874,259.79,259.99,3218.8212611632,0
+SMN.US,D,20160217,000000,254.87,254.87,246.662,248.612,3991.8336578265,0
+SMN.US,D,20160218,000000,248.272,253.124,247.694,250.018,5556.7267934057,0
+SMN.US,D,20160219,000000,252.718,256.464,252.648,255.342,1702.8678883018,0
+SMN.US,D,20160222,000000,247.868,247.932,243.29,245.102,3721.7805093354,0
+SMN.US,D,20160223,000000,248.95,259.328,248.95,258.446,5563.8024217505,0
+SMN.US,D,20160224,000000,263.688,267.198,253.596,254.206,7941.8031812799,0
+SMN.US,D,20160225,000000,253.188,257.296,247.118,247.32,5360.9677425345,0
+SMN.US,D,20160226,000000,242.946,242.946,237.756,239.98,6540.8287690206,0
+SMN.US,D,20160229,000000,238.096,241.86,234.652,241.81,1592.0163775674,0
+SMN.US,D,20160301,000000,236.01,239.842,229.94,230.482,1709.3538809511,0
+SMN.US,D,20160302,000000,235.262,236.89,230.752,230.752,972.30926170693,0
+SMN.US,D,20160303,000000,230.482,230.668,227.886,227.886,685.15667804939,0
+SMN.US,D,20160304,000000,229.074,229.074,218.492,222.072,4595.0309742159,0
+SMN.US,D,20160307,000000,222.664,222.664,215.202,215.202,8664.6965438346,0
+SMN.US,D,20160308,000000,218.286,226.92,218.286,225.294,4794.3278392596,0
+SMN.US,D,20160309,000000,221.46,224.886,219.304,222.072,1633.8805119405,0
+SMN.US,D,20160310,000000,220.984,223.682,216.982,221.46,2037.7809632863,0
+SMN.US,D,20160311,000000,215.134,215.134,209.534,210.878,4928.1751421143,0
+SMN.US,D,20160314,000000,212.692,215.93,212.692,214.454,6308.5123050348,0
+SMN.US,D,20160315,000000,218.352,221.19,218.352,218.492,2277.1730556168,0
+SMN.US,D,20160316,000000,219.782,219.782,209.384,209.654,936.34148428781,0
+SMN.US,D,20160317,000000,207.604,208.044,199.446,199.834,1903.3440247362,0
+SMN.US,D,20160318,000000,196.462,200.086,195.054,199.223,3262.4543026224,0
+SMN.US,D,20160321,000000,200.97,203.196,200.426,200.498,2628.0062943771,0
+SMN.US,D,20160322,000000,202.258,204.23,200.226,200.75,711.10064864679,0
+SMN.US,D,20160323,000000,203.938,207.448,203.938,207.296,1202.2671829111,0
+SMN.US,D,20160324,000000,210.06,212.368,206.296,206.434,5612.1525487729,0
+SMN.US,D,20160328,000000,205.752,207.18,203.872,204.448,1155.6859629749,0
+SMN.US,D,20160329,000000,207.788,208.416,201.448,201.92,2964.6882764478,0
+SMN.US,D,20160330,000000,200.246,200.246,196.462,198.413,2984.1462543958,0
+SMN.US,D,20160331,000000,199.023,203.43,198.089,202.258,440.45786446032,0
+SMN.US,D,20160401,000000,206.296,208.11,199.562,199.834,1375.6200773573,0
+SMN.US,D,20160404,000000,200.358,203.99,200.358,203.872,1994.1479218271,0
+SMN.US,D,20160405,000000,206.484,206.568,204.076,206.364,10657.665194271,0
+SMN.US,D,20160406,000000,207.044,210.944,203.128,203.128,4395.7341091723,0
+SMN.US,D,20160407,000000,205.62,209.894,204.546,208.996,1931.0569024198,0
+SMN.US,D,20160408,000000,203.734,205.486,201.11,204.938,1839.6633696335,0
+SMN.US,D,20160411,000000,206.5,206.5,199.209,201.394,2082.5932761364,0
+SMN.US,D,20160412,000000,198.819,200.498,195.712,196.359,2751.8297904101,0
+SMN.US,D,20160413,000000,194.171,194.171,190.287,190.728,2956.4333767123,0
+SMN.US,D,20160414,000000,190.319,192.087,190.319,191.138,917.47314203516,0
+SMN.US,D,20160415,000000,190.526,190.526,189.391,189.456,803.67345282386,0
+SMN.US,D,20160418,000000,191.2,192.477,188.302,188.372,1611.4743555155,0
+SMN.US,D,20160419,000000,185.268,185.268,179.619,179.669,4128.6291391582,0
+SMN.US,D,20160420,000000,179.484,182.114,179.484,180.823,1139.7657991992,0
+SMN.US,D,20160421,000000,179.619,182.178,178.669,182.114,1339.6522999382,0
+SMN.US,D,20160422,000000,179.535,181.502,178.467,180.229,829.61742342125,0
+SMN.US,D,20160425,000000,180.958,184.402,180.958,182.928,1942.2599806323,0
+SMN.US,D,20160426,000000,181.639,181.639,177.329,177.991,1635.6494190267,0
+SMN.US,D,20160427,000000,175.839,178.872,175.108,175.245,1064.2924301886,0
+SMN.US,D,20160428,000000,177.127,178.058,173.547,177.923,1486.4715880917,0
+SMN.US,D,20160429,000000,177.262,181.231,176.263,179.163,3954.6866090166,0
+SMN.US,D,20160502,000000,181.281,181.281,177.905,178.058,742.35134050274,0
+SMN.US,D,20160503,000000,181.706,186.422,181.706,185.81,2724.1169127265,0
+SMN.US,D,20160504,000000,188.711,190.591,185.674,188.844,3432.8590185917,0
+SMN.US,D,20160505,000000,186.351,191.951,185.81,191.542,1741.7838441979,0
+SMN.US,D,20160506,000000,192.56,192.56,187.778,188.047,1054.2686233669,0
+SMN.US,D,20160509,000000,192.425,195.78,192.425,195.78,1978.2277580514,0
+SMN.US,D,20160510,000000,194.038,194.038,188.268,188.372,2749.4712476285,0
+SMN.US,D,20160511,000000,187.914,188.844,185.81,188.711,2527.1785904645,0
+SMN.US,D,20160512,000000,183.385,188.233,181.434,188.168,2763.622504318,0
+SMN.US,D,20160513,000000,188.64,192.492,188.168,191.679,1821.9742987716,0
+SMN.US,D,20160516,000000,191.068,191.068,184.879,185.133,1341.4212070244,0
+SMN.US,D,20160517,000000,184.775,186.217,181.91,186.217,329.0167180306,0
+SMN.US,D,20160518,000000,186.691,193.967,186.351,193.831,1530.6942652463,0
+SMN.US,D,20160519,000000,194.171,195.324,190.659,190.659,2653.3606292791,0
+SMN.US,D,20160520,000000,187.438,189.456,187.438,188.711,1102.0291146939,0
+SMN.US,D,20160523,000000,187.167,187.167,182.45,184.063,1814.8986704269,0
+SMN.US,D,20160524,000000,182.232,183.723,180.891,181.772,2033.6535134185,0
+SMN.US,D,20160525,000000,179.552,179.552,175.804,176.55,1899.2165748684,0
+SMN.US,D,20160526,000000,175.31,180.093,174.973,180.093,2554.3018324526,0
+SMN.US,D,20160527,000000,179.959,180.758,179.279,180.026,805.44235991004,0
+SMN.US,D,20160531,000000,178.872,182.148,178.603,181.299,614.40039460195,0
+SMN.US,D,20160601,000000,183.047,185.829,180.503,180.503,3784.8715287427,0
+SMN.US,D,20160602,000000,182.178,182.522,179.01,179.01,2389.2038377419,0
+SMN.US,D,20160603,000000,177.991,178.992,175.176,175.176,932.21403442004,0
+SMN.US,D,20160606,000000,174.634,174.634,171.123,171.393,1446.9659965002,0
+SMN.US,D,20160607,000000,171.937,171.937,170.054,171.089,1070.7784228379,0
+SMN.US,D,20160608,000000,169.851,169.919,167.422,168.304,1715.8398736005,0
+SMN.US,D,20160609,000000,172.343,172.598,170.987,171.326,831.97596620283,0
+SMN.US,D,20160610,000000,174.158,174.362,172.191,173.073,1039.527730982,0
+SMN.US,D,20160613,000000,173.888,177.162,173.888,177.127,739.40316202576,0
+SMN.US,D,20160614,000000,178.516,181.502,176.787,180.891,1001.7910464767,0
+SMN.US,D,20160615,000000,179.415,179.415,176.245,178.331,656.85416467042,0
+SMN.US,D,20160616,000000,179.552,182.587,176.855,176.922,1862.0695260585,0
+SMN.US,D,20160617,000000,176.109,177.72,173.547,174.769,579.61188857363,0
+SMN.US,D,20160620,000000,169.851,172.818,169.24,172.818,1493.5472164364,0
+SMN.US,D,20160621,000000,174.429,175.787,173.412,174.158,789.52219613437,0
+SMN.US,D,20160622,000000,173.87,174.429,173.209,174.429,189.8626939173,0
+SMN.US,D,20160623,000000,171.734,171.734,168.748,168.765,520.64831903409,0
+SMN.US,D,20160624,000000,179.075,185.471,177.194,184.572,4070.2552053141,0
+SMN.US,D,20160627,000000,187.235,199.157,187.235,197.734,24938.052101051,0
+SMN.US,D,20160628,000000,192.627,198.751,191.679,194.781,4263.6557134037,0
+SMN.US,D,20160629,000000,190.659,190.659,187.098,187.657,2015.9644425567,0
+SMN.US,D,20160630,000000,186.351,188.149,181.434,181.434,1430.4561970291,0
+SMN.US,D,20160701,000000,181.706,181.706,177.787,180.026,1888.6031323513,0
+SMN.US,D,20160705,000000,181.84,188.268,181.84,187.167,1682.8202746583,0
+SMN.US,D,20160706,000000,191.476,192.015,185.471,186.81,10081.001484174,0
+SMN.US,D,20160707,000000,186.08,186.626,183.791,185.014,870.89192209893,0
+SMN.US,D,20160708,000000,182.383,182.383,174.429,175.108,3461.7511676661,0
+SMN.US,D,20160711,000000,173.683,173.683,172.072,172.072,391.51810174251,0
+SMN.US,D,20160712,000000,169.715,169.715,164.054,165.648,1765.9589077091,0
+SMN.US,D,20160713,000000,165.601,166.147,164.457,164.62,1724.6844090314,0
+SMN.US,D,20160714,000000,162.704,163.006,160.618,161.36,3299.011715737,0
+SMN.US,D,20160715,000000,160.414,161.157,160.078,160.483,849.66503706469,0
+SMN.US,D,20160718,000000,160.75,161.595,158.393,158.528,556.61609645321,0
+SMN.US,D,20160719,000000,160.818,161.506,159.61,161.293,2158.6562808424,0
+SMN.US,D,20160720,000000,162.704,163.111,160.214,160.818,800.13563865148,0
+SMN.US,D,20160721,000000,160.343,163.515,160.343,162.975,1016.5319388616,0
+SMN.US,D,20160722,000000,164.054,164.054,161.629,162.036,910.39751369041,0
+SMN.US,D,20160725,000000,163.379,164.19,162.772,162.772,347.29542458786,0
+SMN.US,D,20160726,000000,162.432,163.379,160.35,160.35,804.26308851925,0
+SMN.US,D,20160727,000000,158.386,162.236,158.318,159.742,481.732363138,0
+SMN.US,D,20160728,000000,159.946,162.036,159.549,159.61,183.37670126795,0
+SMN.US,D,20160729,000000,161.157,163.569,161.157,161.394,1021.2490244247,0
+SMN.US,D,20160801,000000,161.561,163.772,161.021,162.829,1829.0499271164,0
+SMN.US,D,20160802,000000,162.907,166.079,161.808,164.19,1104.9772931709,0
+SMN.US,D,20160803,000000,163.85,164.729,161.771,162.171,1153.3274201933,0
+SMN.US,D,20160804,000000,162.368,163.837,161.629,162.368,1039.527730982,0
+SMN.US,D,20160805,000000,161.021,161.954,160.685,161.36,696.9493919573,0
+SMN.US,D,20160808,000000,160.685,160.685,159.946,160.35,686.92558513558,0
+SMN.US,D,20160809,000000,159.679,161.428,159.339,161.428,559.56427493018,0
+SMN.US,D,20160810,000000,160.618,162.103,160.55,162.036,561.92281771176,0
+SMN.US,D,20160811,000000,160.75,162.5,160.414,160.414,297.17639047925,0
+SMN.US,D,20160812,000000,160.55,164.929,160.55,164.525,826.66924494428,0
+SMN.US,D,20160815,000000,163.447,163.447,159.722,160.414,434.56150750637,0
+SMN.US,D,20160816,000000,158.325,161.968,158.325,161.968,788.34292474358,0
+SMN.US,D,20160817,000000,161.021,164.647,160.886,162.266,1005.9184963445,0
+SMN.US,D,20160818,000000,161.293,161.293,159.679,159.679,93.162439872465,0
+SMN.US,D,20160819,000000,160.886,160.886,160.112,160.112,47.760491327023,0
+SMN.US,D,20160822,000000,160.483,160.483,159.339,159.542,283.02513378977,0
+SMN.US,D,20160823,000000,156.503,157.182,155.103,156.707,424.53770068465,0
+SMN.US,D,20160824,000000,159.261,161.089,158.664,160.886,1087.8778580044,0
+SMN.US,D,20160825,000000,159.726,159.726,159.475,159.475,196.34868656665,0
+SMN.US,D,20160826,000000,157.792,161.422,157.453,161.293,1058.98570893,0
+SMN.US,D,20160829,000000,161.696,161.696,156.843,157.453,659.80234314739,0
+SMN.US,D,20160830,000000,157.918,159.203,156.107,158.63,1278.3301876171,0
+SMN.US,D,20160831,000000,159.679,162.368,159.679,161.021,1388.592062656,0
+SMN.US,D,20160901,000000,160.818,162.337,160.282,160.289,518.8794119479,0
+SMN.US,D,20160902,000000,157.453,158.121,156.978,157.453,477.60491327023,0
+SMN.US,D,20160906,000000,156.707,157.887,156.707,157.294,656.85416467042,0
+SMN.US,D,20160907,000000,157.918,159.139,157.918,157.918,133.84730285474,0
+SMN.US,D,20160908,000000,157.986,159.407,157.986,159.071,260.02934166935,0
+SMN.US,D,20160909,000000,161.696,168.969,161.696,168.901,6337.4044541092,0
+SMN.US,D,20160912,000000,172.276,172.276,166.008,166.211,2924.0034134655,0
+SMN.US,D,20160913,000000,169.104,175.532,169.104,173.751,9136.9947358463,0
+SMN.US,D,20160914,000000,173.412,175.141,172.887,174.565,1074.9058727057,0
+SMN.US,D,20160915,000000,175.108,175.245,171.665,172.343,2976.4809903557,0
+SMN.US,D,20160916,000000,173.888,174.499,173.209,173.616,489.98726287353,0
+SMN.US,D,20160919,000000,170.58,172.75,170.19,171.734,425.71697207544,0
+SMN.US,D,20160920,000000,171.19,172.75,171.19,172.683,313.68618995032,0
+SMN.US,D,20160921,000000,172.208,172.208,166.818,166.897,11747.311959361,0
+SMN.US,D,20160922,000000,163.783,166.618,163.043,165.94,10085.128934042,0
+SMN.US,D,20160923,000000,166.347,168.168,165.77,168.168,653.90598619344,0
+SMN.US,D,20160926,000000,168.901,169.003,167.897,168.701,1094.3638506538,0
+SMN.US,D,20160927,000000,170.054,170.054,168.033,168.033,581.38079565981,0
+SMN.US,D,20160928,000000,166.818,168.633,163.453,163.453,985.28124700562,0
+SMN.US,D,20160929,000000,162.171,166.198,161.974,165.329,691.64267069874,0
+SMN.US,D,20160930,000000,163.583,164.695,161.764,162.772,1414.5360332534,0
+SMN.US,D,20161003,000000,164.122,164.19,162.432,163.186,1762.4210935367,0
+SMN.US,D,20161004,000000,163.379,168.433,163.192,168.433,891.52917143776,0
+SMN.US,D,20161005,000000,166.279,166.279,164.342,164.997,398.00409439186,0
+SMN.US,D,20161006,000000,166.279,166.279,162.907,163.043,228.189014118,0
+SMN.US,D,20161007,000000,162.432,169.783,162.432,168.236,2212.9027648187,0
+SMN.US,D,20161010,000000,166.347,166.347,164.054,166.347,696.9493919573,0
+SMN.US,D,20161011,000000,168.236,173.515,168.168,171.19,1797.209599565,0
+SMN.US,D,20161012,000000,171.055,173.547,171.055,172.141,1505.9295660397,0
+SMN.US,D,20161013,000000,175.973,178.923,174.092,174.565,2130.9434031588,0
+SMN.US,D,20161014,000000,173.616,174.429,171.597,173.547,1013.5837603846,0
+SMN.US,D,20161017,000000,173.683,175.176,173.481,174.699,523.00686181567,0
+SMN.US,D,20161018,000000,171.869,172.072,169.647,169.647,252.9537133246,0
+SMN.US,D,20161019,000000,168.433,170.326,167.117,167.48,744.70988328432,0
+SMN.US,D,20161020,000000,169.376,170.122,166.551,166.686,1145.0725204578,0
+SMN.US,D,20161021,000000,169.376,170.326,167.693,167.693,1268.8960164908,0
+SMN.US,D,20161024,000000,165.872,167.761,165.271,166.883,1621.4981623372,0
+SMN.US,D,20161025,000000,166.415,168.568,166.415,168.568,706.38356308362,0
+SMN.US,D,20161026,000000,169.664,169.715,169.155,169.511,741.76170480735,0
+SMN.US,D,20161027,000000,167.422,170.326,167.422,169.41,744.70988328432,0
+SMN.US,D,20161028,000000,169.037,169.647,165.94,168.433,1170.4268553598,0
+SMN.US,D,20161031,000000,165.94,168.901,165.94,168.168,254.13298471539,0
+SMN.US,D,20161101,000000,168.304,170.19,166.818,170.19,1346.1382925876,0
+SMN.US,D,20161102,000000,170.919,172.072,169.579,172.072,1160.9926842334,0
+SMN.US,D,20161103,000000,172.208,172.208,170.326,172.072,583.73933844139,0
+SMN.US,D,20161104,000000,171.869,171.869,168.969,170.444,550.13010380386,0
+SMN.US,D,20161107,000000,165.94,165.994,165.533,165.872,224.06156425023,0
+SMN.US,D,20161108,000000,166.551,166.551,163.311,164.457,760.63004706,0
+SMN.US,D,20161109,000000,166.143,168.304,156.469,156.843,2458.1912141032,0
+SMN.US,D,20161110,000000,155.096,155.096,152.437,153.749,2628.5959300725,0
+SMN.US,D,20161111,000000,153.881,159.139,153.746,157.114,1925.1605454658,0
+SMN.US,D,20161114,000000,156.168,157.986,155.499,156.13,1103.2083860847,0
+SMN.US,D,20161115,000000,156.303,158.077,154.557,154.557,1324.3217718579,0
+SMN.US,D,20161116,000000,154.621,155.754,154.431,154.431,1380.3371629205,0
+SMN.US,D,20161117,000000,154.756,154.791,154.288,154.288,487.62872009195,0
+SMN.US,D,20161118,000000,154.825,155.228,154.421,154.689,436.33041459256,0
+SMN.US,D,20161121,000000,153.271,153.271,150.378,150.442,705.20429169283,0
+SMN.US,D,20161122,000000,148.624,149.635,147.481,147.481,778.31911792186,0
+SMN.US,D,20161123,000000,148.624,148.712,146.606,146.741,430.4340576386,0
+SMN.US,D,20161125,000000,146.538,146.538,145.656,146.335,1313.1186936454,0
+SMN.US,D,20161128,000000,145.927,148.02,145.927,147.047,637.98582241776,0
+SMN.US,D,20161129,000000,149.771,150.914,147.21,147.386,4967.0910980104,0
+SMN.US,D,20161130,000000,143.706,145.927,142.427,142.749,1755.3454651919,0
+SMN.US,D,20161201,000000,141.348,143.288,141.009,143.034,643.29254367632,0
+SMN.US,D,20161202,000000,142.763,144.177,142.227,143.37,477.01527757483,0
+SMN.US,D,20161205,000000,141.687,141.687,139.869,140.476,663.92979301516,0
+SMN.US,D,20161206,000000,140.138,142.159,140.005,140.677,1011.225217603,0
+SMN.US,D,20161207,000000,140.069,140.069,135.762,135.959,6676.4449789615,0
+SMN.US,D,20161208,000000,135.287,135.287,133.398,133.665,636.80655102697,0
+SMN.US,D,20161209,000000,133.764,134.748,133.764,134.276,696.9493919573,0
+SMN.US,D,20161212,000000,133.598,135.243,132.933,135.243,713.45919142837,0
+SMN.US,D,20161213,000000,134.411,137.101,134.411,136.162,480.55309174721,0
+SMN.US,D,20161214,000000,136.094,139.126,136.094,139.126,1676.9239177044,0
+SMN.US,D,20161215,000000,139.802,140.826,136.695,137.237,1061.933887407,0
+SMN.US,D,20161216,000000,137.509,139.195,137.509,139.12,1132.1005351591,0
+SMN.US,D,20161219,000000,139.666,140.307,138.781,139.395,1111.4632858202,0
+SMN.US,D,20161220,000000,139.262,139.395,138.855,138.855,569.5880817519,0
+SMN.US,D,20161221,000000,139.059,139.059,138.584,138.652,653.31635049804,0
+SMN.US,D,20161222,000000,139.195,141.179,139.195,140.941,5660.5026757953,0
+SMN.US,D,20161223,000000,140.941,141.755,140.409,140.409,353.19178154181,0
+SMN.US,D,20161227,000000,139.734,139.734,138.38,138.855,623.83456572828,0
+SMN.US,D,20161228,000000,138.048,141.62,137.441,141.62,999.43250369511,0
+SMN.US,D,20161229,000000,140.816,141.62,140.816,141.416,268.87387710028,0
+SMN.US,D,20161230,000000,141.989,144.33,141.989,143.506,902.73224965027,0
+SMN.US,D,20170103,000000,141.887,143.967,140.341,143.967,498.24216260907,0
+SMN.US,D,20170104,000000,141.552,141.552,136.627,136.701,5207.0728260363,0
+SMN.US,D,20170105,000000,137.101,138.448,136.495,137.644,1238.8245960256,0
+SMN.US,D,20170106,000000,138.15,138.251,138.15,138.251,82.548997355348,0
+SMN.US,D,20170109,000000,138.448,138.448,136.162,136.695,628.55165129144,0
+SMN.US,D,20170110,000000,136.898,138.584,136.898,137.509,297.76602617465,0
+SMN.US,D,20170111,000000,137.237,137.237,137.237,137.237,61.322112321116,0
+SMN.US,D,20170112,000000,136.037,137.577,136.037,136.264,330.19598942139,0
+SMN.US,D,20170113,000000,136.298,136.671,136.026,136.43,277.12877683581,0
+SMN.US,D,20170117,000000,136.23,138.316,136.23,137.848,606.73513056181,0
+SMN.US,D,20170118,000000,137.678,137.678,135.894,135.894,344.34724611088,0
+SMN.US,D,20170119,000000,136.026,137.797,134.995,137.78,1017.7112102524,0
+SMN.US,D,20170120,000000,136.966,136.966,135.219,135.694,390.33883035172,0
+SMN.US,D,20170123,000000,135.354,136.43,135.016,135.151,440.45786446032,0
+SMN.US,D,20170124,000000,133.129,133.129,127,127.136,668.05724288293,0
+SMN.US,D,20170125,000000,127.404,128.689,126.526,126.526,4273.0898845301,0
+SMN.US,D,20170126,000000,126.458,127.876,125.786,126.865,2675.1771500087,0
+SMN.US,D,20170127,000000,127.54,127.672,127,127.2,258.26043458316,0
+SMN.US,D,20170130,000000,128.215,131.01,128.215,129.962,992.94651104576,0
+SMN.US,D,20170131,000000,129.962,132.322,129.962,130.976,2783.080482266,0
+SMN.US,D,20170201,000000,130.84,131.915,129.355,129.744,1986.4826577869,0
+SMN.US,D,20170202,000000,129.894,130.637,129.419,129.863,464.04329227614,0
+SMN.US,D,20170203,000000,130.165,130.365,128.951,129.219,1050.1411734991,0
+SMN.US,D,20170206,000000,129.69,129.69,129.605,129.605,68.987376361255,0
+SMN.US,D,20170207,000000,129.623,131.58,129.554,131.111,4844.4468733682,0
+SMN.US,D,20170208,000000,131.308,132.119,130.84,130.908,170.99435166465,0
+SMN.US,D,20170209,000000,130.704,130.704,129.69,129.69,373.82903088065,0
+SMN.US,D,20170210,000000,128.588,128.615,127.336,127.336,1087.288222309,0
+SMN.US,D,20170213,000000,126.526,126.526,124.199,124.941,308.37946869177,0
+SMN.US,D,20170214,000000,126.322,126.322,125.104,125.189,296.58675478386,0
+SMN.US,D,20170215,000000,125.786,125.786,124.504,124.884,709.921377256,0
+SMN.US,D,20170216,000000,124.708,125.45,124.134,125.247,320.76181829507,0
+SMN.US,D,20170217,000000,125.586,126.122,125.314,125.851,915.11459925358,0
+SMN.US,D,20170221,000000,123.988,124.233,123.497,123.968,568.99844605651,0
+SMN.US,D,20170222,000000,124.708,124.975,122.218,123.09,1810.1815848637,0
+SMN.US,D,20170223,000000,122.418,125.718,122.234,125.654,1348.4968353692,0
+SMN.US,D,20170224,000000,126.933,126.933,125.247,125.45,1090.236400786,0
+SMN.US,D,20170227,000000,125.45,126.39,124.301,126.258,626.78274420525,0
+SMN.US,D,20170228,000000,125.518,126.661,125.518,125.993,304.252018824,0
+SMN.US,D,20170301,000000,122.014,122.092,120.634,121.136,1221.7251608592,0
+SMN.US,D,20170302,000000,121.98,124.504,121.98,124.436,614.99003029735,0
+SMN.US,D,20170303,000000,124.64,125.043,124.1,124.233,920.42132051214,0
+SMN.US,D,20170306,000000,124.64,125.817,124.572,125.518,696.9493919573,0
+SMN.US,D,20170307,000000,125.179,127,125.179,127,617.34857307893,0
+SMN.US,D,20170308,000000,126.797,127.136,125.851,126.933,2152.170288193,0
+SMN.US,D,20170309,000000,126.865,128.683,126.39,127.808,1643.9043187622,0
+SMN.US,D,20170310,000000,126.258,127.876,125.518,127,1112.642557211,0
+SMN.US,D,20170313,000000,126.19,126.458,125.718,125.718,316.04473273191,0
+SMN.US,D,20170314,000000,126.865,128.079,126.865,127.672,1269.4856521862,0
+SMN.US,D,20170315,000000,125.986,126.122,122.682,122.682,734.09644076721,0
+SMN.US,D,20170316,000000,121.879,124.602,121.567,124.165,796.59782447911,0
+SMN.US,D,20170317,000000,122.682,123.157,122.35,122.682,1554.2796930621,0
+SMN.US,D,20170320,000000,122.618,123.039,122.452,122.452,299.53493326084,0
+SMN.US,D,20170321,000000,121.824,126.98,121.824,126.797,573.12589592428,0
+SMN.US,D,20170322,000000,127.808,127.808,126.593,126.593,781.26729639883,0
+SMN.US,D,20170323,000000,126.933,127.099,125.45,125.518,1935.1843522875,0
+SMN.US,D,20170324,000000,125.179,127.876,124.708,127.068,1014.7630317754,0
+SMN.US,D,20170327,000000,130.976,130.976,126.258,126.526,15707.894925332,0
+SMN.US,D,20170328,000000,126.661,126.661,122.513,122.957,1710.5331523419,0
+SMN.US,D,20170329,000000,122.886,123.968,122.886,123.3,998.84286799972,0
+SMN.US,D,20170330,000000,122.886,123.157,121.947,122.418,2411.0203584716,0
+SMN.US,D,20170331,000000,123.157,123.157,122.082,122.473,1438.7110967646,0
+SMN.US,D,20170403,000000,123.429,125.786,122.15,123.768,3013.0384034702,0
+SMN.US,D,20170404,000000,124.033,124.504,122.751,122.751,2521.2822335105,0
+SMN.US,D,20170405,000000,121.475,123.836,120.736,123.632,2033.6535134185,0
+SMN.US,D,20170406,000000,123.225,123.7,122.15,122.818,1423.3805686844,0
+SMN.US,D,20170407,000000,123.225,123.361,121.947,122.357,1032.4521026373,0
+SMN.US,D,20170410,000000,122.751,122.751,122.16,122.16,204.01395060679,0
+SMN.US,D,20170411,000000,122.751,124.283,122.55,122.55,806.03199560544,0
+SMN.US,D,20170412,000000,123.768,126.729,123.768,126.729,2124.4574105094,0
+SMN.US,D,20170413,000000,126.797,129.151,126.19,129.019,1678.1031890952,0
+SMN.US,D,20170417,000000,128.815,129.151,127.604,127.604,1149.7896060209,0
+SMN.US,D,20170418,000000,128.689,129.541,127.648,127.943,655.67489327962,0
+SMN.US,D,20170419,000000,126.865,128.815,126.865,128.815,2126.2263175956,0
+SMN.US,D,20170420,000000,127.943,127.943,125.199,125.654,1622.677433728,0
+SMN.US,D,20170421,000000,125.518,126.322,125.111,125.654,1127.9730852913,0
+SMN.US,D,20170424,000000,123.497,123.497,121.475,121.947,3804.9191423862,0
+SMN.US,D,20170425,000000,120.196,120.196,117.598,117.903,2668.6911573593,0
+SMN.US,D,20170426,000000,119.114,119.318,118.104,118.578,977.61598296548,0
+SMN.US,D,20170427,000000,118.846,120.318,118.846,120.061,796.00818878372,0
+SMN.US,D,20170428,000000,120.128,121.811,120.128,121.811,427.48587916163,0
+SMN.US,D,20170501,000000,121.54,122.886,121.34,122.048,704.02502030204,0
+SMN.US,D,20170502,000000,123.09,123.694,122.218,123.694,297.17639047925,0
+SMN.US,D,20170503,000000,123.632,126.505,123.632,126.322,1556.6382358437,0
+SMN.US,D,20170504,000000,127.136,127.54,125.718,126.336,4016.0087213377,0
+SMN.US,D,20170505,000000,125.986,125.986,122.283,122.418,2104.409796866,0
+SMN.US,D,20170508,000000,122.418,124.796,122.418,124.708,2630.3648371586,0
+SMN.US,D,20170509,000000,125.179,126.37,124.708,126.19,963.464726276,0
+SMN.US,D,20170510,000000,125.986,125.986,125.179,125.383,959.92691210362,0
+SMN.US,D,20170511,000000,127.472,127.472,125.518,125.786,580.79115996442,0
+SMN.US,D,20170512,000000,125.247,126.213,125.111,125.851,821.36252368572,0
+SMN.US,D,20170515,000000,125.043,125.043,122.55,123.497,1373.8511702712,0
+SMN.US,D,20170516,000000,123.632,123.632,122.954,122.954,53.067212585581,0
+SMN.US,D,20170517,000000,124.64,128.351,124.64,128.351,6243.6523785413,0
+SMN.US,D,20170518,000000,129.419,129.758,128.215,128.554,1753.5765581058,0
+SMN.US,D,20170519,000000,127.54,127.54,124.816,125.851,975.2574401839,0
+SMN.US,D,20170522,000000,126.176,126.264,125.786,125.786,768.29531110014,0
+SMN.US,D,20170523,000000,123.904,125.918,123.904,125.179,86.676447223116,0
+SMN.US,D,20170524,000000,123.565,124.165,122.632,123.968,903.91152104107,0
+SMN.US,D,20170525,000000,122.954,125.247,122.283,124.708,1280.0990947033,0
+SMN.US,D,20170526,000000,124.436,124.504,124.172,124.172,142.69183828567,0
+SMN.US,D,20170530,000000,124.301,125.359,124.301,124.908,742.35134050274,0
+SMN.US,D,20170531,000000,124.233,126.207,124.233,125.444,614.40039460195,0
+SMN.US,D,20170601,000000,121.987,122.35,120.736,121.607,419.82061512149,0
+SMN.US,D,20170602,000000,120.6,121.258,119.925,121.071,3268.3506595764,0
+SMN.US,D,20170605,000000,120.4,121.34,120.152,121.204,1166.299405492,0
+SMN.US,D,20170606,000000,121.607,122.618,120.6,120.6,266.5153343187,0
+SMN.US,D,20170607,000000,120.464,122.15,120.464,121.254,618.52784446972,0
+SMN.US,D,20170608,000000,120.868,120.868,119.721,119.721,418.0517080353,0
+SMN.US,D,20170609,000000,118.239,118.71,117.028,117.089,912.1664207766,0
+SMN.US,D,20170612,000000,117.089,118.555,116.085,118.375,7115.1339363356,0
+SMN.US,D,20170613,000000,118.039,118.039,115.342,115.75,1266.5374737092,0
+SMN.US,D,20170614,000000,116.625,118.578,116.625,118.239,840.82050163376,0
+SMN.US,D,20170615,000000,119.63,121.811,119.453,121.071,382.08393061618,0
+SMN.US,D,20170616,000000,121.204,121.916,120.736,121.004,2327.2920897254,0
+SMN.US,D,20170619,000000,118.561,119.114,117.903,118.443,532.441032942,0
+SMN.US,D,20170620,000000,119.803,119.925,119.789,119.881,129.13021729158,0
+SMN.US,D,20170621,000000,119.925,122.886,119.925,122.35,298.94529756544,0
+SMN.US,D,20170622,000000,121.54,122.082,121.54,122.014,96.110618349441,0
+SMN.US,D,20170623,000000,122.082,122.296,120.6,120.8,1402.1536836501,0
+SMN.US,D,20170626,000000,120.532,121.557,120.532,120.786,2600.8830523889,0
+SMN.US,D,20170627,000000,121.068,121.879,121.068,121.879,86.086811527721,0
+SMN.US,D,20170628,000000,120.264,120.264,118.578,118.779,604.96622347562,0
+SMN.US,D,20170629,000000,119.789,120.892,119.721,120.736,433.97187181097,0
+SMN.US,D,20170630,000000,119.989,119.989,119.165,119.521,207.55176477916,0
+SMN.US,D,20170703,000000,118.239,118.687,116.954,116.954,1255.3343954967,0
+SMN.US,D,20170705,000000,117.805,119.114,117.7,118.239,854.38212262786,0
+SMN.US,D,20170706,000000,118.982,119.318,117.985,119.114,816.05580242716,0
+SMN.US,D,20170707,000000,118.375,119.708,117.903,117.903,821.36252368572,0
+SMN.US,D,20170710,000000,118.104,118.104,115.485,116.411,386.21138048395,0
+SMN.US,D,20170711,000000,117.293,117.293,117.293,117.293,163.32908762451,0
+SMN.US,D,20170712,000000,115.478,115.478,113.86,113.86,719.35554838232,0
+SMN.US,D,20170713,000000,114.138,114.399,113.521,113.521,623.83456572828,0
+SMN.US,D,20170714,000000,113.456,113.456,112.242,112.446,874.4297362713,0
+SMN.US,D,20170717,000000,112.514,112.514,111.906,112.032,254.13298471539,0
+SMN.US,D,20170718,000000,112.717,112.88,112.581,112.88,459.91584240837,0
+SMN.US,D,20170719,000000,112.208,112.208,110.153,110.153,318.99291120888,0
+SMN.US,D,20170721,000000,112.168,112.649,111.774,111.971,373.82903088065,0
+SMN.US,D,20170724,000000,112.581,112.785,111.971,112.174,801.90454573767,0
+SMN.US,D,20170725,000000,110.489,110.489,108.881,108.881,742.94097619814,0
+SMN.US,D,20170726,000000,108.881,110.902,108.881,110.794,426.89624346623,0
+SMN.US,D,20170727,000000,111.153,111.706,110.692,111.638,639.16509380855,0
+SMN.US,D,20170728,000000,111.774,112.917,111.774,112.378,389.15955896093,0
+SMN.US,D,20170731,000000,112.446,113.443,112.378,113.321,688.10485652637,0
+SMN.US,D,20170801,000000,112.985,113.928,112.785,112.985,194.57977948046,0
+SMN.US,D,20170802,000000,114.535,114.535,112.785,112.785,234.08537107195,0
+SMN.US,D,20170803,000000,113.589,114.868,113.589,114.267,1181.0402978769,0
+SMN.US,D,20170804,000000,114.016,114.016,113.222,113.222,55.425755367163,0
+SMN.US,D,20170807,000000,112.548,112.548,112.479,112.479,155.66382358437,0
+SMN.US,D,20170808,000000,114.535,115.546,113.256,115.074,942.23784124176,0
+SMN.US,D,20170809,000000,115.207,115.75,115.207,115.308,346.70578889246,0
+SMN.US,D,20170810,000000,116.493,118.511,116.357,117.971,22358.985569392,0
+SMN.US,D,20170811,000000,118.511,118.914,117.727,118.646,2731.7821767666,0
+SMN.US,D,20170814,000000,118.307,118.307,116.424,116.835,4362.7145102302,0
+SMN.US,D,20170815,000000,116.625,117.293,115.926,116.085,4143.9596672385,0
+SMN.US,D,20170816,000000,117.293,117.293,114.535,114.671,1949.335608977,0
+SMN.US,D,20170817,000000,115.227,117.428,115.227,117.428,1353.2139209323,0
+SMN.US,D,20170818,000000,117.903,119.05,117.157,117.293,2868.5776580984,0
+SMN.US,D,20170821,000000,117.293,117.497,116.546,117.497,603.19731638944,0
+SMN.US,D,20170822,000000,117.7,117.7,113.996,113.996,1413.3567618626,0
+SMN.US,D,20170823,000000,113.86,113.928,113.521,113.928,376.77720935763,0
+SMN.US,D,20170824,000000,114.6,114.6,113.657,114.267,209.91030756074,0
+SMN.US,D,20170825,000000,114.467,114.467,113.321,113.321,1650.3903114116,0
+SMN.US,D,20170828,000000,112.853,113.589,112.853,113.053,527.13431168344,0
+SMN.US,D,20170829,000000,113.053,114.671,113.053,113.589,1652.7488541932,0
+SMN.US,D,20170830,000000,113.395,114.077,113.188,113.256,518.28977625251,0
+SMN.US,D,20170831,000000,112.853,112.853,110.723,110.964,1156.8652343657,0
+SMN.US,D,20170901,000000,110.471,111.099,108.881,109.882,6111.5739827728,0
+SMN.US,D,20170905,000000,110.153,112.785,110.153,112.51,3037.8031026768,0
+SMN.US,D,20170906,000000,111.706,113.45,111.706,111.706,1908.6507459947,0
+SMN.US,D,20170907,000000,111.961,112.174,111.303,111.303,370.29121670828,0
+SMN.US,D,20170908,000000,112.378,112.425,111.822,111.822,479.37382035642,0
+SMN.US,D,20170911,000000,111.167,111.303,108.067,108.745,2006.5302714304,0
+SMN.US,D,20170912,000000,107.934,108.016,106.12,106.856,1056.0375304531,0
+SMN.US,D,20170913,000000,106.449,107.459,106.449,106.652,366.16376684051,0
+SMN.US,D,20170914,000000,106.856,107.066,105.472,105.71,599.06986652167,0
+SMN.US,D,20170915,000000,106.177,106.177,105.37,106.177,1738.2460300255,0
+SMN.US,D,20170918,000000,104.763,104.763,104.027,104.095,3508.3323876023,0
+SMN.US,D,20170919,000000,103.416,104.231,102.545,102.609,556.02646075781,0
+SMN.US,D,20170920,000000,102.545,103.111,101.802,102.477,2300.1688477372,0
+SMN.US,D,20170921,000000,102.477,102.742,102.073,102.674,1246.4898600658,0
+SMN.US,D,20170922,000000,102.674,103.416,102.674,103.416,439.86822876493,0
+SMN.US,D,20170925,000000,103.077,104.027,102.874,102.874,983.51233991944,0
+SMN.US,D,20170926,000000,102.864,103.559,102.864,103.454,229.95792120418,0
+SMN.US,D,20170927,000000,103.213,105.573,103.213,103.722,3905.1572106034,0
+SMN.US,D,20170928,000000,104.563,104.563,102.742,102.742,453.42984975902,0
+SMN.US,D,20170929,000000,103.209,103.209,102.341,102.579,409.79680829977,0
+SMN.US,D,20171002,000000,102.477,102.477,99.848,99.848,6177.613180657,0
+SMN.US,D,20171003,000000,99.1732,99.8822,98.3626,98.973,1725.2740447268,0
+SMN.US,D,20171004,000000,98.4306,99.207,98.3896,99.207,1691.6648100892,0
+SMN.US,D,20171005,000000,98.1622,98.9696,98.1622,98.2946,321.94108968586,0
+SMN.US,D,20171006,000000,99.2238,99.2238,98.905,99.0374,84.90754013693,0
+SMN.US,D,20171009,000000,98.973,98.973,98.6338,98.8372,833.15523759362,0
+SMN.US,D,20171010,000000,98.0268,99.3968,97.5516,99.0374,949.31346958651,0
+SMN.US,D,20171011,000000,98.1622,99.3766,98.1622,98.6338,255.90189180158,0
+SMN.US,D,20171012,000000,98.2946,98.2946,97.823,98.0268,865.58520084037,0
+SMN.US,D,20171013,000000,96.8498,96.985,96.344,96.8838,622.65529433749,0
+SMN.US,D,20171016,000000,95.9408,97.6196,95.133,97.1516,697.53902765269,0
+SMN.US,D,20171017,000000,96.8838,98.3456,96.8838,98.3456,534.79957572358,0
+SMN.US,D,20171018,000000,98.2946,98.6338,98.2438,98.2606,285.38367657135,0
+SMN.US,D,20171019,000000,99.0374,99.0374,97.6534,97.6908,198.11759365284,0
+SMN.US,D,20171020,000000,98.7016,98.7016,96.0084,96.5852,482.32199883339,0
+SMN.US,D,20171023,000000,96.4122,96.7106,95.133,96.4122,3314.3422438172,0
+SMN.US,D,20171024,000000,96.0084,96.0388,94.8654,95.3302,1025.9661099879,0
+SMN.US,D,20171025,000000,95.9408,97.2192,95.3332,96.5478,1425.1494757706,0
+SMN.US,D,20171026,000000,95.001,95.245,93.5834,94.1188,6651.0906440595,0
+SMN.US,D,20171027,000000,93.6512,95.72,93.6512,95.0654,750.01660454288,0
+SMN.US,D,20171030,000000,94.7974,96.0084,94.7974,95.3332,1000.6117750859,0
+SMN.US,D,20171031,000000,95.3332,95.6726,94.7974,95.2012,1051.9100805853,0
+SMN.US,D,20171101,000000,94.3226,94.3904,92.8406,94.3904,1370.9029917942,0
+SMN.US,D,20171102,000000,94.1872,95.6014,94.1872,95.2654,739.40316202576,0
+SMN.US,D,20171103,000000,95.2654,96.5478,95.2654,95.6694,548.36119671767,0
+SMN.US,D,20171106,000000,95.8048,96.1072,95.3332,96.1072,949.31346958651,0
+SMN.US,D,20171107,000000,95.978,95.978,95.8728,95.8728,129.71985298698,0
+SMN.US,D,20171108,000000,95.133,96.2762,94.7294,96.0084,1472.3203314022,0
+SMN.US,D,20171109,000000,97.0836,98.498,96.6836,97.6196,9797.9763503845,0
+SMN.US,D,20171110,000000,97.484,98.4306,97.2838,98.0946,1655.1073969747,0
+SMN.US,D,20171113,000000,98.7016,98.7016,96.9278,97.0192,1500.0332090858,0
+SMN.US,D,20171114,000000,98.566,100.123,98.566,100.048,2720.5790985541,0
+SMN.US,D,20171115,000000,100.991,102.073,100.455,100.455,682.20849957242,0
+SMN.US,D,20171116,000000,100.387,100.387,97.484,97.6196,992.35687535037,0
+SMN.US,D,20171117,000000,98.6338,98.6338,96.6224,97.25,594.35278095851,0
+SMN.US,D,20171120,000000,97.1516,97.1854,96.3408,96.7478,482.32199883339,0
+SMN.US,D,20171121,000000,95.6014,95.6694,95.133,95.3332,1709.9435166465,0
+SMN.US,D,20171122,000000,95.2654,95.6694,95.2654,95.5742,128.54058159619,0
+SMN.US,D,20171124,000000,95.3332,95.3332,94.6008,94.6008,198.11759365284,0
+SMN.US,D,20171127,000000,94.662,95.9032,94.662,95.737,44.222677154651,0
+SMN.US,D,20171128,000000,96.48,96.48,93.4476,93.4476,1017.121574557,0
+SMN.US,D,20171129,000000,93.4476,94.3226,93.4476,93.9158,173.35289444623,0
+SMN.US,D,20171130,000000,93.3118,93.6512,92.7046,93.3796,389.74919465632,0
+SMN.US,D,20171201,000000,93.3796,95.2654,92.9758,95.133,881.50536461604,0
+SMN.US,D,20171204,000000,93.9832,93.9832,91.6974,93.4542,863.22665805879,0
+SMN.US,D,20171205,000000,93.2438,94.662,93.2438,94.3124,430.4340576386,0
+SMN.US,D,20171206,000000,95.3332,95.8728,94.7294,95.8728,1550.7418788898,0
+SMN.US,D,20171207,000000,96.0084,96.0084,94.8824,95.2012,175.12180153242,0
+SMN.US,D,20171208,000000,94.4582,94.8654,93.9158,94.8654,331.96489650758,0
+SMN.US,D,20171211,000000,94.0512,94.255,93.6814,94.255,701.66647752046,0
+SMN.US,D,20171212,000000,93.712,93.8478,93.712,93.8478,58.963569539535,0
+SMN.US,D,20171213,000000,93.3458,93.5834,93.3118,93.5834,62.501383711907,0
+SMN.US,D,20171214,000000,93.4476,95.2654,93.4476,95.2654,257.67079888777,0
+SMN.US,D,20171215,000000,94.594,94.662,94.5264,94.662,257.67079888777,0
+SMN.US,D,20171218,000000,93.3796,93.3796,91.0186,91.426,4238.3013785017,0
+SMN.US,D,20171219,000000,90.9574,91.3582,90.7476,91.2226,1077.2644154873,0
+SMN.US,D,20171220,000000,90.276,90.7136,90.0794,90.7136,742.35134050274,0
+SMN.US,D,20171221,000000,90.2118,90.7816,89.8758,90.1438,491.16653426432,0
+SMN.US,D,20171222,000000,89.4688,90.1438,89.4688,89.8522,1201.6775472157,0
+SMN.US,D,20171226,000000,89.9436,89.9436,89.4044,89.4044,356.72959571418,0
+SMN.US,D,20171227,000000,89.5366,89.5366,89.5366,89.5366,38.326320200697,0
+SMN.US,D,20171228,000000,89.4688,89.6384,88.8856,88.8856,693.41157778493,0
+SMN.US,D,20171229,000000,88.9366,89.2686,88.5974,88.9366,964.64399766679,0
+SMN.US,D,20180102,000000,87.2946,87.4542,86.7076,86.7076,258.85007027856,0
+SMN.US,D,20180103,000000,86.1008,86.304,85.2932,85.4256,478.78418466102,0
+SMN.US,D,20180104,000000,85.4256,85.4256,83.8788,84.4892,20841.263289444,0
+SMN.US,D,20180105,000000,83.5398,83.7944,82.5358,82.5358,8041.4516138017,0
+SMN.US,D,20180108,000000,82.468,83.1326,82.4002,82.5698,1229.3904248993,0
+SMN.US,D,20180109,000000,82.6034,82.8714,81.9014,82.8714,1062.5235231024,0
+SMN.US,D,20180110,000000,83.8788,83.8788,82.9394,83.4722,2083.1829118318,0
+SMN.US,D,20180111,000000,82.9394,82.9394,81.1824,81.1824,2159.8355522332,0
+SMN.US,D,20180112,000000,81.1824,81.2366,80.9856,81.1824,1149.1999703255,0
+SMN.US,D,20180116,000000,81.3858,84.1504,80.8228,83.2004,3320.8282364666,0
+SMN.US,D,20180117,000000,83.1326,83.1326,81.9254,82.468,4952.9398413209,0
+SMN.US,D,20180118,000000,83.065,83.065,82.8034,82.8034,56.605026757953,0
+SMN.US,D,20180119,000000,82.7392,82.7392,81.7214,81.7892,886.8120858746,0
+SMN.US,D,20180122,000000,81.4536,82.4002,81.4536,81.7964,235.85427815814,0
+SMN.US,D,20180123,000000,82.5932,82.7392,81.9422,81.9422,113.7996892113,0
+SMN.US,D,20180124,000000,82.0608,82.0608,80.514,81.2498,1820.7950273808,0
+SMN.US,D,20180125,000000,80.1748,80.5818,79.8388,80.4462,667.46760718753,0
+SMN.US,D,20180126,000000,80.0394,80.8502,79.568,79.568,546.59228963149,0
+SMN.US,D,20180129,000000,79.0288,81.1824,79.0288,81.1824,652.13707910725,0
+SMN.US,D,20180130,000000,81.3178,83.4722,81.3178,83.4722,2286.6072267432,0
+SMN.US,D,20180131,000000,81.654,83.1326,81.5994,82.4002,522.41722612028,0
+SMN.US,D,20180201,000000,83.5398,84.9578,83.065,84.7542,2062.5456624929,0
+SMN.US,D,20180202,000000,86.44,89.8758,85.6972,89.8758,2420.4545295979,0
+SMN.US,D,20180205,000000,90.276,95.5946,88.2004,95.5334,14416.592752416,0
+SMN.US,D,20180206,000000,99.9124,99.9124,89.5366,89.6042,6029.0249854174,0
+SMN.US,D,20180207,000000,91.2226,91.2904,91.2226,91.2226,886.2224501792,0
+SMN.US,D,20180208,000000,92.1654,98.2946,91.0866,97.5516,2122.6885034232,0
+SMN.US,D,20180209,000000,96.6836,100.727,94.1188,94.5264,1707.5849738649,0
+SMN.US,D,20180212,000000,92.8406,93.6512,90.0794,90.5642,3224.1279824218,0
+SMN.US,D,20180213,000000,91.9652,91.9652,90.7476,91.3582,627.96201559604,0
+SMN.US,D,20180214,000000,92.335,92.335,87.6544,87.7222,1149.1999703255,0
+SMN.US,D,20180215,000000,86.3718,89.1668,86.3718,87.5896,1018.8904816432,0
+SMN.US,D,20180216,000000,88.0578,88.5294,85.8328,87.2504,2323.7542755531,0
+SMN.US,D,20180220,000000,87.1828,88.1256,86.7076,88.1256,3544.3001650214,0
+SMN.US,D,20180221,000000,88.1934,88.1934,86.64,88.0578,939.28966276479,0
+SMN.US,D,20180222,000000,86.8434,87.3182,86.304,87.1828,1087.8778580044,0
+SMN.US,D,20180223,000000,86.44,86.44,84.8216,84.8216,527.13431168344,0
+SMN.US,D,20180226,000000,83.9466,85.7646,83.9466,84.1504,488.80799148274,0
+SMN.US,D,20180227,000000,83.8788,86.44,83.8788,86.44,1304.2741582145,0
+SMN.US,D,20180228,000000,86.1686,88.665,86.1686,88.665,685.15667804939,0
+SMN.US,D,20180301,000000,89.1332,92.3688,89.1332,90.7476,1401.5640479547,0
+SMN.US,D,20180302,000000,92.6368,93.2438,90.7476,91.426,3235.3310606343,0
+SMN.US,D,20180305,000000,92.1006,92.569,88.7324,88.8686,1326.6803146395,0
+SMN.US,D,20180306,000000,87.8612,88.7324,85.2256,86.8434,744.70988328432,0
+SMN.US,D,20180307,000000,88.0236,88.0236,86.7756,86.9114,449.30239989125,0
+SMN.US,D,20180308,000000,87.3182,88.2612,87.3182,87.4064,488.80799148274,0
+SMN.US,D,20180309,000000,85.6734,85.9006,84.8216,85.0254,293.63857630688,0
+SMN.US,D,20180312,000000,82.8034,84.554,82.8034,84.4892,762.98858984158,0
+SMN.US,D,20180313,000000,84.6218,85.6292,84.6218,85.4256,537.74775420056,0
+SMN.US,D,20180314,000000,87.6544,87.6544,87.0128,87.0128,458.14693532218,0
+SMN.US,D,20180315,000000,88.3258,90.4116,88.3258,90.1166,595.5320523493,0
+SMN.US,D,20180316,000000,90.0794,90.3102,89.279,89.9436,586.09788122297,0
+SMN.US,D,20180319,000000,90.0794,93.0746,90.0794,92.5046,1291.8918086112,0
+SMN.US,D,20180320,000000,92.1654,92.908,92.1654,92.908,1038.9380952866,0
+SMN.US,D,20180321,000000,91.2904,91.2904,89.7404,89.7404,399.18336578265,0
+SMN.US,D,20180322,000000,92.0328,96.48,91.6636,96.48,1896.8580320868,0
+SMN.US,D,20180323,000000,97.0836,100.794,95.3332,100.659,4614.488952164,0
+SMN.US,D,20180326,000000,99.3766,100.489,96.4122,96.48,2355.004967409,0
+SMN.US,D,20180327,000000,95.9408,98.3626,95.2994,98.1622,905.09079243186,0
+SMN.US,D,20180328,000000,98.1928,101.734,98.0946,100.859,1475.2685098792,0
+SMN.US,D,20180329,000000,99.9464,99.9464,96.4392,97.1446,2228.8229285944,0
+SMN.US,D,20180402,000000,97.755,102.609,97.0192,101.53,3139.8100779802,0
+SMN.US,D,20180403,000000,100.252,102.477,99.0374,99.0374,2291.9139480017,0
+SMN.US,D,20180404,000000,101.87,101.87,97.4194,97.4194,1267.7167451,0
+SMN.US,D,20180405,000000,95.9408,95.9408,92.9758,93.5834,3038.3927383722,0
+SMN.US,D,20180406,000000,95.2824,98.2946,94.3566,98.0268,1429.8665613337,0
+SMN.US,D,20180409,000000,97.6876,97.6876,94.7294,96.6156,3735.3421303295,0
+SMN.US,D,20180410,000000,94.1124,94.1124,90.7476,91.765,5713.5698883809,0
+SMN.US,D,20180411,000000,92.5046,93.8478,92.4366,93.8136,4366.8419600979,0
+SMN.US,D,20180412,000000,92.7046,92.7046,90.663,91.2904,636.80655102697,0
+SMN.US,D,20180413,000000,89.6042,91.5618,89.6042,91.5618,614.99003029735,0
+SMN.US,D,20180416,000000,89.8758,90.0114,88.1934,88.3258,1531.2839009417,0
+SMN.US,D,20180417,000000,87.3182,87.3182,86.1008,86.44,772.4227609679,0
+SMN.US,D,20180418,000000,85.2256,85.2256,84.422,84.9578,934.57257720162,0
+SMN.US,D,20180419,000000,85.2256,87.4542,85.2256,86.64,843.17904441534,0
+SMN.US,D,20180420,000000,87.1148,88.4614,87.1148,87.7556,4419.3195369881,0
+SMN.US,D,20180423,000000,88.4038,88.7634,88.0578,88.7634,1129.1523566821,0
+SMN.US,D,20180424,000000,90.5612,94.662,90.5612,93.2202,1961.7179585803,0
+SMN.US,D,20180425,000000,93.6512,93.6512,91.6294,92.0328,654.49562188883,0
+SMN.US,D,20180426,000000,91.2904,91.7382,90.9574,91.7382,293.04894061149,0
+SMN.US,D,20180427,000000,90.951,91.426,90.951,91.426,511.80378360316,0
+SMN.US,D,20180430,000000,91.2904,92.5722,91.2904,92.5722,464.63292797153,0
+SMN.US,D,20180501,000000,94.3226,96.4462,94.3226,94.7974,1781.8790714847,0
+SMN.US,D,20180502,000000,94.7974,94.7974,93.5154,93.59,156.25345927977,0
+SMN.US,D,20180503,000000,93.8478,93.8478,93.5834,93.8478,83.138633050744,0
+SMN.US,D,20180504,000000,93.712,93.9832,90.7476,91.2226,1433.9940112015,0
+SMN.US,D,20180507,000000,90.7476,90.7476,89.9436,90.378,225.24083564102,0
+SMN.US,D,20180509,000000,89.9436,89.9436,88.5294,88.5294,416.87243664451,0
+SMN.US,D,20180510,000000,88.8686,88.8686,86.9114,86.9114,126.1820388146,0
+SMN.US,D,20180511,000000,86.5074,86.5722,86.1686,86.5722,160.38090914753,0
+SMN.US,D,20180514,000000,86.5722,87.7896,86.5722,87.0468,4030.7496137226,0
+SMN.US,D,20180515,000000,87.3862,88.061,87.3182,87.3182,454.01948545442,0
+SMN.US,D,20180516,000000,85.7038,85.9074,84.6896,84.6896,1458.7587104081,0
+SMN.US,D,20180517,000000,84.4892,84.8896,83.7432,84.4892,766.52640401395,0
+SMN.US,D,20180518,000000,84.1536,84.561,84.0824,84.3538,981.15379713786,0
+SMN.US,D,20180521,000000,83.6072,83.6754,83.4722,83.6754,1757.1143722781,0
+SMN.US,D,20180522,000000,83.309,84.1504,83.309,84.0418,209.32067186535,0
+SMN.US,D,20180523,000000,85.4934,87.0468,85.4934,85.8328,1119.1285498604,0
+SMN.US,D,20180524,000000,86.1008,86.44,86.1008,86.338,360.26740988656,0
+SMN.US,D,20180525,000000,86.304,88.0918,86.304,87.8234,580.79115996442,0
+SMN.US,D,20180529,000000,88.2612,89.4688,87.5626,89.4688,757.68186858302,0
+SMN.US,D,20180530,000000,88.3802,88.3802,87.7222,87.7222,223.47192855484,0
+SMN.US,D,20180531,000000,88.3934,88.631,88.3934,88.5868,261.79824875553,0
+SMN.US,D,20180601,000000,87.7222,87.7222,86.2022,87.0808,704.61465599744,0
+SMN.US,D,20180604,000000,86.1346,86.1346,85.6292,86.036,1460.5276174943,0
+SMN.US,D,20180605,000000,85.9346,85.9684,84.4892,84.6556,1222.3147965546,0
+SMN.US,D,20180606,000000,83.9466,83.9466,81.8914,81.8914,526.54467598804,0
+SMN.US,D,20180607,000000,81.6198,82.8714,81.169,82.5358,4875.1079295287,0
+SMN.US,D,20180608,000000,81.7556,83.1668,81.6232,81.6232,681.02922818162,0
+SMN.US,D,20180611,000000,83.37,83.37,81.4876,82.0946,1817.2572132085,0
+SMN.US,D,20180612,000000,82.7594,82.7594,82.7052,82.7052,165.0979947107,0
+SMN.US,D,20180613,000000,82.3658,82.6714,82.3658,82.6714,205.19322199758,0
+SMN.US,D,20180614,000000,82.8372,83.9638,82.8372,83.9638,393.2870088287,0
+SMN.US,D,20180615,000000,84.2182,86.0026,84.2182,85.7646,1765.3692720137,0
+SMN.US,D,20180618,000000,86.2022,86.2022,85.1272,85.4934,5411.0867766431,0
+SMN.US,D,20180619,000000,87.8644,90.4116,87.8644,88.8344,5001.8796040387,0
+SMN.US,D,20180620,000000,85.6662,89.7404,85.6662,89.211,408.61753690897,0
+SMN.US,D,20180621,000000,90.0794,90.4796,89.9946,90.4796,383.85283770237,0
+SMN.US,D,20180622,000000,90.0114,90.0114,87.2504,88.0236,5164.6190559678,0
+SMN.US,D,20180625,000000,89.6042,92.4366,89.6042,91.4088,1069.0095157518,0
+SMN.US,D,20180626,000000,90.951,91.0528,89.774,90.2084,1322.5528647718,0
+SMN.US,D,20180627,000000,88.3258,90.5306,87.0468,90.5306,3293.115358783,0
+SMN.US,D,20180628,000000,90.0114,92.0056,89.7706,89.7706,429.25478624781,0
+SMN.US,D,20180629,000000,88.6988,88.8144,87.6206,88.8144,554.25755367163,0
+SMN.US,D,20180702,000000,90.7476,91.1376,90.2422,90.2422,899.1944354779,0
+SMN.US,D,20180703,000000,89.2654,89.7572,89.0924,89.5366,308.37946869177,0
+SMN.US,D,20180705,000000,89.9436,89.9436,88.7834,88.7872,1516.5430085568,0
+SMN.US,D,20180706,000000,90.0114,90.0114,87.8884,87.8884,168.63580888307,0
+SMN.US,D,20180709,000000,86.9214,86.9214,86.5386,86.657,558.38500353939,0
+SMN.US,D,20180710,000000,85.5818,85.5818,84.588,84.8896,974.66780448851,0
+SMN.US,D,20180711,000000,88.4274,88.4274,87.7154,87.7154,251.77444193381,0
+SMN.US,D,20180712,000000,85.5954,87.4542,85.5954,87.3182,1913.9574672533,0
+SMN.US,D,20180716,000000,87.6206,89.021,87.6206,89.021,405.669358432,0
+SMN.US,D,20180717,000000,89.201,89.201,86.1854,86.4264,669.82614996911,0
+SMN.US,D,20180718,000000,85.5412,86.1176,85.5412,86.1176,318.99291120888,0
+SMN.US,D,20180719,000000,88.1256,88.1256,87.2166,87.705,652.13707910725,0
+SMN.US,D,20180720,000000,87.9222,88.1934,87.9222,88.1934,752.96478301986,0
+SMN.US,D,20180723,000000,88.631,88.9366,88.5294,88.5294,351.42287445563,0
+SMN.US,D,20180724,000000,86.7414,86.8434,86.406,86.8434,978.79525435627,0
+SMN.US,D,20180725,000000,87.0468,87.2844,85.5612,85.5612,1225.8526107269,0
+SMN.US,D,20180726,000000,85.5612,85.5612,83.8112,83.9602,990.58796826418,0
+SMN.US,D,20180727,000000,83.9128,84.8896,83.9128,84.8896,99.648432521813,0
+SMN.US,D,20180730,000000,84.269,85.4934,84.184,85.3952,5195.2801121284,0
+SMN.US,D,20180731,000000,85.2932,85.2932,83.1972,83.336,826.66924494428,0
+SMN.US,D,20180801,000000,84.4892,85.466,83.7772,85.3612,1340.831571329,0
+SMN.US,D,20180802,000000,88.4274,88.4614,86.5386,86.7076,1019.4801173386,0
+SMN.US,D,20180803,000000,85.5954,85.9346,85.5954,85.9346,462.27438518995,0
+SMN.US,D,20180806,000000,86.1346,86.1346,84.7506,85.3714,681.02922818162,0
+SMN.US,D,20180807,000000,84.7066,84.7066,84.554,84.554,275.94950544502,0
+SMN.US,D,20180808,000000,84.2182,85.2932,84.0484,85.2932,370.29121670828,0
+SMN.US,D,20180809,000000,84.523,84.523,84.523,84.523,288.92149074372,0
+SMN.US,D,20180810,000000,84.6896,86.7588,84.6896,86.5722,1854.4042620184,0
+SMN.US,D,20180813,000000,87.1828,88.5974,86.304,88.5974,2617.9824875553,0
+SMN.US,D,20180814,000000,87.6882,87.6882,86.8368,87.2946,1812.5401276453,0
+SMN.US,D,20180815,000000,90.3442,92.3688,90.3442,90.4116,2025.398613683,0
+SMN.US,D,20180816,000000,88.9366,88.9366,87.9594,88.882,653.31635049804,0
+SMN.US,D,20180817,000000,88.8002,88.8888,87.3182,87.5896,1899.8062105638,0
+SMN.US,D,20180820,000000,87.1488,87.1488,85.7986,86.2702,1868.5555187079,0
+SMN.US,D,20180821,000000,85.2594,85.3952,84.8896,84.8896,414.51389386293,0
+SMN.US,D,20180822,000000,85.2256,85.9346,85.2256,85.9346,538.33738989595,0
+SMN.US,D,20180823,000000,87.0808,87.4878,87.0808,87.3794,368.52230962209,0
+SMN.US,D,20180824,000000,86.1956,86.1956,85.2256,85.4256,1866.7866116217,0
+SMN.US,D,20180827,000000,84.6218,84.6218,82.434,82.7732,632.67910115921,0
+SMN.US,D,20180828,000000,82.434,83.336,82.044,83.336,662.75052162437,0
+SMN.US,D,20180830,000000,82.5358,84.8048,82.5358,84.5472,593.76314526311,0
+SMN.US,D,20180831,000000,85.6292,85.6292,83.6072,84.8558,1773.0345360538,0
+SMN.US,D,20180904,000000,85.6632,86.667,85.6292,86.0668,4705.2928492549,0
+SMN.US,D,20180905,000000,86.1346,86.2768,84.588,84.588,3051.9543593663,0
+SMN.US,D,20180906,000000,83.9128,83.9128,83.9128,83.9128,132.07839576856,0
+SMN.US,D,20180907,000000,87.0436,87.1488,87.0436,87.0538,390.33883035172,0
+SMN.US,D,20180910,000000,86.5074,86.5074,85.8328,86.2364,304.252018824,0
+SMN.US,D,20180912,000000,85.5612,85.5612,85.5612,85.5612,43.633041459256,0
+SMN.US,D,20180918,000000,85.0286,85.7512,85.0286,85.7512,86.676447223116,0
+SMN.US,D,20180919,000000,83.9128,83.9128,83.9128,83.9128,333.14416789837,0
+SMN.US,D,20180920,000000,81.6874,82.2644,81.3178,81.7282,2061.3663911021,0
+SMN.US,D,20180921,000000,82.2304,82.2304,82.0608,82.0608,248.23662776144,0
+SMN.US,D,20180924,000000,83.031,84.3538,83.031,84.3538,2103.8201611706,0
+SMN.US,D,20180925,000000,84.1164,84.1164,84.1164,84.1164,318.40327551349,0
+SMN.US,D,20180926,000000,85.6292,86.5074,85.5612,86.467,360.26740988656,0
+SMN.US,D,20180927,000000,87.9222,87.9222,87.4878,87.4878,916.29387064437,0
+SMN.US,D,20180928,000000,88.1596,89.0854,87.9084,88.9704,1810.1815848637,0
+SMN.US,D,20181003,000000,86.1008,86.1008,86.1008,86.1008,221.70302146865,0
+SMN.US,D,20181004,000000,89.4552,89.4552,88.4102,88.4614,1022.4282958155,0
+SMN.US,D,20181005,000000,89.1364,90.595,89.1364,90.4968,561.33318201637,0
+SMN.US,D,20181008,000000,90.2694,91.253,89.7672,89.7672,4051.9764987568,0
+SMN.US,D,20181009,000000,93.6714,95.8152,93.4542,95.8084,2215.8509432957,0
+SMN.US,D,20181010,000000,96.1408,100.285,95.8048,99.7494,6027.8457140266,0
+SMN.US,D,20181011,000000,101.059,102.674,99.0374,100.523,2768.3395898811,0
+SMN.US,D,20181012,000000,98.8034,102.643,98.7356,101.734,1577.2754851826,0
+SMN.US,D,20181015,000000,102.708,102.708,101.598,101.632,16427.250473714,0
+SMN.US,D,20181016,000000,101.327,102.501,99.3086,99.4104,2716.4516486864,0
+SMN.US,D,20181017,000000,101.229,101.283,100.635,101.283,331.37526081218,0
+SMN.US,D,20181018,000000,102.073,103.433,101.914,103.077,310.14837577795,0
+SMN.US,D,20181019,000000,102.748,104.163,102.748,104.136,1352.6242852369,0
+SMN.US,D,20181022,000000,103.722,106.374,103.722,105.099,2899.2387142589,0
+SMN.US,D,20181023,000000,107.799,111.981,107.799,108.338,4306.6991191676,0
+SMN.US,D,20181024,000000,109.681,116.493,109.681,116.493,2944.6406628044,0
+SMN.US,D,20181025,000000,115.207,115.207,111.099,112.168,1712.8916951235,0
+SMN.US,D,20181026,000000,115.783,116.865,112.201,114.671,4301.9820336044,0
+SMN.US,D,20181029,000000,112.717,116.462,109.915,115.041,2536.0231258954,0
+SMN.US,D,20181030,000000,115.041,115.041,111.94,112.514,1392.1298768284,0
+SMN.US,D,20181031,000000,109.213,109.915,106.9,108.976,2149.8117454114,0
+SMN.US,D,20181101,000000,104.613,105.455,101.836,101.836,2291.3243123063,0
+SMN.US,D,20181102,000000,100.15,103.348,100.15,102.263,621.47602294669,0
+SMN.US,D,20181105,000000,103.62,103.62,101.127,101.127,732.91716937642,0
+SMN.US,D,20181106,000000,100.285,101.195,99.207,99.207,808.98017408241,0
+SMN.US,D,20181107,000000,96.514,96.7448,96.514,96.7448,189.8626939173,0
+SMN.US,D,20181108,000000,96.7174,96.8838,96.3102,96.3102,348.47469597865,0
+SMN.US,D,20181109,000000,97.7214,100.591,97.7214,99.7494,1637.4183261129,0
+SMN.US,D,20181112,000000,100.319,103.013,100.116,102.443,2083.7725475272,0
+SMN.US,D,20181113,000000,102.443,104.01,100.794,103.518,3258.3268527547,0
+SMN.US,D,20181114,000000,101.741,104.932,101.741,103.857,2761.8535972318,0
+SMN.US,D,20181115,000000,103.009,103.009,100.692,100.692,1560.1760500161,0
+SMN.US,D,20181116,000000,100.387,101.971,99.2748,99.3086,1402.1536836501,0
+SMN.US,D,20181119,000000,98.532,102.942,98.532,102.511,1074.9058727057,0
+SMN.US,D,20181120,000000,107.158,107.395,105.828,107.158,1524.7979082924,0
+SMN.US,D,20181121,000000,104.427,104.763,104.027,104.763,255.31225610618,0
+SMN.US,D,20181123,000000,107.595,107.595,106.306,106.927,363.21558836353,0
+SMN.US,D,20181126,000000,105.438,106.113,104.197,105.363,735.275712158,0
+SMN.US,D,20181127,000000,108.236,109.746,108.236,108.745,2097.3341685212,0
+SMN.US,D,20181128,000000,110.59,110.59,104.831,104.831,1398.0262337824,0
+SMN.US,D,20181129,000000,104.963,105.743,103.247,103.247,685.74631374479,0
+SMN.US,D,20181130,000000,103.348,103.348,103.348,103.348,92.572804177069,0
+SMN.US,D,20181203,000000,98.7696,101.059,96.7478,99.0374,1337.883392852,0
+SMN.US,D,20181204,000000,102.775,102.775,102.775,102.775,332.55453220298,0
+SMN.US,D,20181206,000000,108.304,113.256,108.304,108.44,2084.3621832225,0
+SMN.US,D,20181207,000000,106.113,114.671,105.597,113.792,2820.2275310759,0
+SMN.US,D,20181210,000000,114.199,116.39,112.985,113.423,6621.0192235943,0
+SMN.US,D,20181211,000000,109.78,115.308,108.745,114.332,2545.4572970217,0
+SMN.US,D,20181212,000000,110.896,112.615,110.187,111.876,1839.0737339381,0
+SMN.US,D,20181213,000000,112.276,114.467,111.517,114.199,905.68042812725,0
+SMN.US,D,20181214,000000,115.105,118.334,115.084,116.855,3528.9696369411,0
+SMN.US,D,20181217,000000,116.723,120.742,115.753,120.4,2571.4012676191,0
+SMN.US,D,20181218,000000,119.891,120.23,117.327,118.71,2541.3298471539,0
+SMN.US,D,20181219,000000,115.885,123.7,114.131,122.818,5864.5166264021,0
+SMN.US,D,20181220,000000,123.463,127.54,120.196,125.979,8381.0817743494,0
+SMN.US,D,20181221,000000,123.642,127.136,119.891,126.526,6723.0261988977,0
+SMN.US,D,20181224,000000,127.604,133.163,126.593,132.458,10717.808035201,0
+SMN.US,D,20181226,000000,129.69,135.345,121.4,121.94,5565.5713288367,0
+SMN.US,D,20181227,000000,124.297,125.949,117.354,117.354,2918.696692207,0
+SMN.US,D,20181228,000000,117.252,118.853,115.536,118.853,1686.3580888307,0
+SMN.US,D,20181231,000000,117.591,119.549,116.685,118.046,3879.213240006,0
+SMN.US,D,20190102,000000,122.377,122.377,114.087,115.359,802.49418143307,0
+SMN.US,D,20190103,000000,119.128,122.109,118.572,122.014,815.46616673176,0
+SMN.US,D,20190104,000000,118.164,118.164,111.292,112.605,2432.2472435058,0
+SMN.US,D,20190107,000000,111.896,113.952,109.437,111.594,1702.2782526064,0
+SMN.US,D,20190108,000000,109.705,110.078,108.901,108.901,760.0404113646,0
+SMN.US,D,20190109,000000,108.46,108.46,107.948,108.155,412.74498677674,0
+SMN.US,D,20190110,000000,109.637,109.637,106.503,106.503,1047.7826307175,0
+SMN.US,D,20190111,000000,108.358,108.698,107.578,107.968,5080.3011515263,0
+SMN.US,D,20190114,000000,109.569,109.715,108.596,109.651,2957.6126481031,0
+SMN.US,D,20190115,000000,109.502,111.896,109.2,111.187,4929.9440492005,0
+SMN.US,D,20190116,000000,110.177,110.177,108.63,109.301,1001.2014107813,0
+SMN.US,D,20190117,000000,108.562,108.562,105.221,105.695,1093.7742149584,0
+SMN.US,D,20190118,000000,104.851,104.851,101.378,102.589,1783.0583428755,0
+SMN.US,D,20190122,000000,103.776,106.503,103.776,105.323,3367.9990920982,0
+SMN.US,D,20190123,000000,105.452,108.562,104.783,106.944,2561.3774607974,0
+SMN.US,D,20190124,000000,108.019,108.799,107.684,108.287,822.54179507651,0
+SMN.US,D,20190125,000000,104.38,104.38,102.796,103.487,1967.6143155343,0
+SMN.US,D,20190128,000000,104.885,105.493,103.878,103.878,1085.5193152228,0
+SMN.US,D,20190129,000000,102.592,102.592,102.022,102.022,688.10485652637,0
+SMN.US,D,20190130,000000,101.11,101.53,97.4362,98.9526,2088.4896330903,0
+SMN.US,D,20190131,000000,105.153,105.153,102.29,102.84,1021.2490244247,0
+SMN.US,D,20190201,000000,101.683,102.365,101.435,101.782,566.05026757953,0
+SMN.US,D,20190204,000000,102.843,102.843,101.649,101.649,385.03210909316,0
+SMN.US,D,20190205,000000,100.387,100.608,100.303,100.473,205.19322199758,0
+SMN.US,D,20190206,000000,101.547,101.788,101.245,101.581,542.46483976372,0
+SMN.US,D,20190207,000000,104.447,106.727,104.285,105.391,3205.8492758645,0
+SMN.US,D,20190208,000000,106.299,108.701,105.865,105.865,1048.9619021083,0
+SMN.US,D,20190211,000000,105.424,105.998,105.357,105.357,286.56294796214,0
+SMN.US,D,20190212,000000,103.437,103.504,100.74,100.74,1128.5627209867,0
+SMN.US,D,20190213,000000,99.6988,100.133,99.0068,99.6988,2303.7066619096,0
+SMN.US,D,20190214,000000,101.459,101.459,100.778,101.317,831.97596620283,0
+SMN.US,D,20190215,000000,98.4132,98.983,98.4132,98.983,692.23230639414,0
+SMN.US,D,20190219,000000,98.5286,98.5286,97.0906,97.3008,528.31358307423,0
+SMN.US,D,20190220,000000,96.429,96.429,93.4612,93.7292,1379.7475272251,0
+SMN.US,D,20190221,000000,93.7596,94.8448,93.7596,94.5636,873.8401005759,0
+SMN.US,D,20190222,000000,93.5968,93.8612,93.5934,93.5934,298.94529756544,0
+SMN.US,D,20190225,000000,92.4502,92.4502,92.0128,92.1552,156.84309497516,0
+SMN.US,D,20190226,000000,93.1216,93.1216,92.6132,93.1084,174.53216583702,0
+SMN.US,D,20190227,000000,94.333,94.333,93.6476,93.6476,536.56848280976,0
+SMN.US,D,20190228,000000,93.9632,95.9542,93.9632,95.8828,1692.84408148,0
+SMN.US,D,20190301,000000,94.4042,96.429,94.4042,96.1918,2076.6969191824,0
+SMN.US,D,20190304,000000,96.327,98.4812,95.4692,96.2934,2430.4783364196,0
+SMN.US,D,20190305,000000,96.2934,96.9008,96.2934,96.8328,2520.6925978151,0
+SMN.US,D,20190306,000000,97.4362,97.4362,95.6148,96.6868,749.42696884748,0
+SMN.US,D,20190307,000000,97.267,100.099,96.2422,98.3456,11529.736387761,0
+SMN.US,D,20190308,000000,100.303,100.676,98.966,99.0884,12880.591765911,0
+SMN.US,D,20190311,000000,98.515,98.515,96.1644,96.185,1587.8889276997,0
+SMN.US,D,20190312,000000,95.0588,95.3472,94.1668,95.3472,6875.7418440051,0
+SMN.US,D,20190313,000000,95.045,95.045,93.1556,94.014,3434.6279256779,0
+SMN.US,D,20190314,000000,95.9882,96.6664,94.7094,96.5308,18282.834007123,0
+SMN.US,D,20190315,000000,95.113,96.7004,95.113,96.327,1445.197089414,0
+SMN.US,D,20190318,000000,96.8328,96.8328,95.2928,95.2928,326.65817524902,0
+SMN.US,D,20190319,000000,93.6274,96.5308,93.6274,96.2462,1814.8986704269,0
+SMN.US,D,20190320,000000,96.5782,97.6026,95.8252,95.8252,4252.4526351912,0
+SMN.US,D,20190321,000000,93.9938,93.9938,93.1186,93.7496,564.28136049335,0
+SMN.US,D,20190322,000000,97.1006,99.7364,97.1006,99.6378,842.58940871995,0
+SMN.US,D,20190325,000000,99.5666,100.815,98.4062,100.343,3656.3309471465,0
+SMN.US,D,20190326,000000,98.9932,100.479,98.5522,99.2612,580.79115996442,0
+SMN.US,D,20190327,000000,100.004,100.727,99.5666,99.6344,537.15811850516,0
+SMN.US,D,20190328,000000,97.8776,98.071,97.8776,98.071,274.77023405423,0
+SMN.US,D,20190329,000000,97.5382,97.674,96.161,96.3984,1407.4604049087,0
+SMN.US,D,20190401,000000,94.5024,94.7942,93.1528,93.288,1452.8623534541,0
+SMN.US,D,20190402,000000,92.1078,93.1864,92.1078,92.6406,736.45498354879,0
+SMN.US,D,20190403,000000,89.6214,90.3848,89.235,90.12,1926.3398168566,0
+SMN.US,D,20190404,000000,89.1668,89.1668,87.6506,87.6506,454.01948545442,0
+SMN.US,D,20190405,000000,87.6506,88.1596,87.5184,87.7184,818.41434520874,0
+SMN.US,D,20190408,000000,88.2612,88.2612,87.7864,87.8884,752.37514732446,0
+SMN.US,D,20190409,000000,88.9366,89.5772,88.8344,89.5672,601.42840930325,0
+SMN.US,D,20190410,000000,89.2686,89.3974,88.665,89.3974,201.65540782521,0
+SMN.US,D,20190411,000000,89.8792,89.947,89.6418,89.6418,476.42564187944,0
+SMN.US,D,20190412,000000,88.095,88.095,87.583,87.583,2791.3353820016,0
+SMN.US,D,20190415,000000,87.99,87.99,87.99,87.99,129.71985298698,0
+SMN.US,D,20190416,000000,87.8612,87.8612,86.7724,86.84,637.39618672237,0
+SMN.US,D,20190417,000000,86.165,87.3082,86.165,87.3082,357.31923140958,0
+SMN.US,D,20190418,000000,87.7184,88.0918,87.7184,87.8374,82.548997355348,0
+SMN.US,D,20190422,000000,88.7664,89.3364,88.7664,89.3364,277.71841253121,0
+SMN.US,D,20190423,000000,88.6988,88.994,88.6988,88.994,53.067212585581,0
+SMN.US,D,20190424,000000,89.4044,90.0554,89.0378,90.0554,401.54190856423,0
+SMN.US,D,20190425,000000,92.3758,92.9186,92.3758,92.6234,666.87797149214,0
+SMN.US,D,20190426,000000,92.3284,92.3284,91.6024,91.6024,748.24769745669,0
+SMN.US,D,20190429,000000,91.8298,92.094,91.331,91.4088,1051.3204448899,0
+SMN.US,D,20190430,000000,92.4774,92.4774,90.9478,90.9478,979.97452574706,0
+SMN.US,D,20190501,000000,91.8398,94.292,91.6024,94.2854,681.02922818162,0
+SMN.US,D,20190502,000000,95.245,97.5382,95.245,96.7342,3191.1083834796,0
+SMN.US,D,20190503,000000,96.7342,96.7342,93.9256,93.9256,693.41157778493,0
+SMN.US,D,20190506,000000,97.2024,97.572,96.09,96.5308,3553.1447004524,0
+SMN.US,D,20190507,000000,99.6004,101.642,99.0374,100.547,10660.613372748,0
+SMN.US,D,20190508,000000,101.283,101.283,100.014,100.696,729.96899089944,0
+SMN.US,D,20190509,000000,103.569,104.899,101.625,102.534,1843.2011838059,0
+SMN.US,D,20190510,000000,102.3,103.447,99.2002,100.299,2641.5679153711,0
+SMN.US,D,20190513,000000,105.302,106.266,103.549,105.37,5919.3527460739,0
+SMN.US,D,20190514,000000,104.492,104.492,102.233,102.904,2547.8158398033,0
+SMN.US,D,20190515,000000,104.763,105.201,103.278,103.311,841.41013732916,0
+SMN.US,D,20190516,000000,100.581,100.882,100.479,100.479,431.023693334,0
+SMN.US,D,20190517,000000,102.321,102.728,100.849,102.636,2664.5637074916,0
+SMN.US,D,20190520,000000,104.661,104.932,103.481,104.932,1270.664923577,0
+SMN.US,D,20190521,000000,103.379,103.379,101.588,102.436,4577.3419033541,0
+SMN.US,D,20190522,000000,102.538,103.99,102.266,103.99,3732.9835875479,0
+SMN.US,D,20190523,000000,106.279,107.968,105.672,107.168,7191.1969410416,0
+SMN.US,D,20190524,000000,105.811,106.991,104.427,105.675,2934.0272202872,0
+SMN.US,D,20190528,000000,106.245,107.904,106.245,107.497,1242.362410198,0
+SMN.US,D,20190529,000000,109.725,110.628,107.7,107.7,7217.7305473344,0
+SMN.US,D,20190530,000000,108.08,108.341,107.734,107.802,4817.9132670754,0
+SMN.US,D,20190531,000000,110.804,111.109,110.231,110.77,1510.6466516029,0
+SMN.US,D,20190603,000000,109.556,109.556,103.447,103.583,4717.6751988582,0
+SMN.US,D,20190604,000000,101.015,102.199,97.5382,97.5382,9532.0506517612,0
+SMN.US,D,20190605,000000,96.5308,99.4308,96.4122,96.8358,7747.8130374948,0
+SMN.US,D,20190606,000000,96.9008,96.9008,94.6044,95.381,20562.955241217,0
+SMN.US,D,20190607,000000,95.3472,95.3472,93.1528,93.858,8805.6194750341,0
+SMN.US,D,20190610,000000,91.877,93.1864,91.877,93.1864,11316.877901723,0
+SMN.US,D,20190611,000000,91.5006,92.5794,91.195,92.5794,4364.4834173164,0
+SMN.US,D,20190612,000000,92.3416,92.5456,91.5682,91.8398,4939.9678560222,0
+SMN.US,D,20190613,000000,90.7882,91.297,90.2148,90.2148,1255.3343954967,0
+SMN.US,D,20190614,000000,91.6362,91.6362,91.0258,91.1986,5560.2646075781,0
+SMN.US,D,20190617,000000,92.206,93.054,91.6362,93.054,3941.1249880225,0
+SMN.US,D,20190618,000000,92.2398,92.2398,89.7776,90.7544,3059.6196234065,0
+SMN.US,D,20190619,000000,91.0598,92.4096,91.0598,91.704,4153.3938383648,0
+SMN.US,D,20190620,000000,89.201,90.283,89.201,89.7434,2684.0216854396,0
+SMN.US,D,20190621,000000,89.8116,89.8928,89.4382,89.8928,416.28280094911,0
+SMN.US,D,20190624,000000,90.3168,90.3168,88.8378,89.2076,522.41722612028,0
+SMN.US,D,20190625,000000,89.4382,89.4382,89.1702,89.1702,478.19454896563,0
+SMN.US,D,20190626,000000,88.3598,89.2686,88.3598,88.8002,397.41445869646,0
+SMN.US,D,20190627,000000,88.3258,88.7664,88.1902,88.2204,6850.9771447985,0
+SMN.US,D,20190628,000000,87.1692,87.1692,87.1692,87.1692,28.302513378977,0
+SMN.US,D,20190701,000000,86.5312,87.21,85.8226,86.26,3082.6154155269,0
+SMN.US,D,20190702,000000,87.3794,87.4472,86.9724,86.9926,238.21282093972,0
+SMN.US,D,20190703,000000,86.26,86.26,86.26,86.26,115.56859629749,0
+SMN.US,D,20190705,000000,88.3258,88.3258,87.1828,87.291,399.18336578265,0
+SMN.US,D,20190708,000000,87.7832,89.6726,87.7832,89.0378,1310.7601508639,0
+SMN.US,D,20190709,000000,90.6254,91.3852,90.6254,90.9272,2471.7528350973,0
+SMN.US,D,20190710,000000,90.7916,91.436,90.5238,91.0288,1528.3357224647,0
+SMN.US,D,20190711,000000,91.7418,91.7754,90.5576,90.6254,722.89336255469,0
+SMN.US,D,20190712,000000,88.8002,89.1262,88.2444,88.2444,1792.4925140019,0
+SMN.US,D,20190715,000000,87.7832,88.3258,87.6134,87.6206,1148.6103346301,0
+SMN.US,D,20190716,000000,87.583,87.583,85.5172,86.8368,1407.4604049087,0
+SMN.US,D,20190717,000000,87.1758,88.631,87.1758,88.2918,2296.0413978695,0
+SMN.US,D,20190718,000000,88.3598,89.0042,87.6476,87.6476,2078.4658262686,0
+SMN.US,D,20190719,000000,87.3794,87.4134,87.0402,87.3726,573.71553161967,0
+SMN.US,D,20190722,000000,87.0402,87.8816,87.0402,87.4878,411.56571538595,0
+SMN.US,D,20190723,000000,85.7886,85.7886,84.6726,85.0118,17428.451884496,0
+SMN.US,D,20190724,000000,84.7404,84.7404,84.7404,84.7404,74.883733315209,0
+SMN.US,D,20190725,000000,84.8082,87.6644,84.8082,86.8704,18741.570578141,0
+SMN.US,D,20190726,000000,87.9184,88.2918,86.5654,86.5654,4383.9413952644,0
+SMN.US,D,20190729,000000,87.0064,87.8846,87.0064,87.3996,1605.5779985615,0
+SMN.US,D,20190730,000000,88.0204,88.0204,86.5654,86.7314,714.63846281916,0
+SMN.US,D,20190731,000000,86.7588,90.252,86.5998,89.4722,3763.6446437085,0
+SMN.US,D,20190801,000000,89.4012,91.9786,87.5764,91.47,3804.3295066908,0
+SMN.US,D,20190802,000000,92.586,95.0212,92.5182,94.2074,21978.080910166,0
+SMN.US,D,20190805,000000,98.0638,99.248,96.1372,97.25,15716.739460763,0
+SMN.US,D,20190806,000000,96.5444,100.184,96.5444,97.0462,8619.2945952892,0
+SMN.US,D,20190807,000000,97.9962,98.5694,94.852,94.852,5687.0362820881,0
+SMN.US,D,20190808,000000,93.3286,93.9362,91.0288,91.0288,3141.5789850664,0
+SMN.US,D,20190809,000000,92.1148,93.902,92.1148,92.8912,4000.6781932574,0
+SMN.US,D,20190812,000000,94.0038,96.6458,93.9362,96.307,3005.3731394301,0
+SMN.US,D,20190813,000000,98.5694,98.5694,91.9786,94.9872,17231.513562234,0
+SMN.US,D,20190814,000000,98.0638,101.14,98.0638,100.838,2653.3606292791,0
+SMN.US,D,20190815,000000,100.872,103.135,100.872,101.276,2666.9222502731,0
+SMN.US,D,20190816,000000,100.601,100.703,97.796,97.796,1872.6829685756,0
+SMN.US,D,20190819,000000,96.0354,96.222,95.561,95.9338,2079.055461964,0
+SMN.US,D,20190820,000000,96.1372,98.6374,96.1372,98.3996,1984.1241150053,0
+SMN.US,D,20190821,000000,96.7784,97.4874,96.5444,97.182,1709.9435166465,0
+SMN.US,D,20190822,000000,96.6798,98.8066,96.6798,98.5794,808.98017408241,0
+SMN.US,D,20190823,000000,100.805,104.522,99.248,103.644,6636.93938737,0
+SMN.US,D,20190826,000000,103.644,103.99,102.663,103.491,1407.4604049087,0
+SMN.US,D,20190827,000000,101.14,103.305,101.14,103.305,1137.996892113,0
+SMN.US,D,20190828,000000,103.847,103.847,100.77,100.974,1179.8610264861,0
+SMN.US,D,20190829,000000,97.4532,98.5014,97.3176,98.0638,1339.6522999382,0
+SMN.US,D,20190830,000000,96.1034,97.4194,95.866,96.846,3530.7385440273,0
+SMN.US,D,20190903,000000,98.5014,99.4986,98.3386,98.5694,2409.2514513854,0
+SMN.US,D,20190904,000000,97.25,97.25,96.0354,96.0354,1258.8722096691,0
+SMN.US,D,20190905,000000,93.6004,94.9196,93.59,94.9196,7027.2782177217,0
+SMN.US,D,20190906,000000,93.6004,95.3912,93.6004,94.275,12476.691314566,0
+SMN.US,D,20190909,000000,93.0268,94.275,93.0268,93.8546,983.51233991944,0
+SMN.US,D,20190910,000000,94.0716,94.0716,91.7754,91.877,2432.8368792012,0
+SMN.US,D,20190911,000000,92.3486,92.3486,89.6078,89.6078,4409.8853658618,0
+SMN.US,D,20190912,000000,88.7464,90.2862,88.0884,88.5634,5881.0264258732,0
+SMN.US,D,20190913,000000,87.549,87.549,86.1244,86.7008,4190.5408871747,0
+SMN.US,D,20190916,000000,87.9866,89.1668,87.9866,88.9704,5833.8555702416,0
+SMN.US,D,20190917,000000,89.1026,89.1026,88.1392,88.6004,535.38921141897,0
+SMN.US,D,20190918,000000,88.4446,89.8116,88.4274,88.7364,2906.3143426037,0
+SMN.US,D,20190919,000000,87.5726,88.224,87.4302,88.122,2086.7207260041,0
+SMN.US,D,20190920,000000,87.4814,88.8686,87.4814,88.5462,932.80367011544,0
+SMN.US,D,20190923,000000,89.3364,89.5198,88.6988,88.9872,593.17350956772,0
+SMN.US,D,20190924,000000,88.5974,91.7418,88.5974,91.3988,1696.9715313478,0
+SMN.US,D,20190925,000000,91.5378,91.9786,90.0794,90.1642,9913.5449466819,0
+SMN.US,D,20190926,000000,91.4022,91.7276,90.4796,90.9442,526.54467598804,0
+SMN.US,D,20190927,000000,89.9066,91.5312,89.9066,91.5312,293.63857630688,0
+SMN.US,D,20190930,000000,89.9096,90.1642,89.9096,89.9978,400.36263717344,0
+SMN.US,D,20191001,000000,88.977,94.2482,88.977,94.2482,903.32188534567,0
+SMN.US,D,20191002,000000,95.096,98.8576,95.096,97.501,2539.5609400678,0
+SMN.US,D,20191003,000000,98.315,99.6038,96.7242,96.758,675.72250692307,0
+SMN.US,D,20191004,000000,96.5882,96.5882,95.7744,95.7744,696.3597562619,0
+SMN.US,D,20191007,000000,95.7744,96.3782,95.7744,96.3782,83.138633050744,0
+SMN.US,D,20191008,000000,98.7898,100.445,98.247,100.34,5567.3402359229,0
+SMN.US,D,20191009,000000,98.98,99.2986,98.4506,99.2308,1124.4352711189,0
+SMN.US,D,20191010,000000,98.0436,98.0436,96.1138,96.8598,1043.0655451544,0
+SMN.US,D,20191011,000000,93.2306,93.2306,91.0966,92.0128,4733.0057269384,0
+SMN.US,D,20191014,000000,93.1966,93.841,92.7928,93.7394,1756.5247365827,0
+SMN.US,D,20191015,000000,91.7754,92.6406,91.341,92.6406,534.20994002818,0
+SMN.US,D,20191016,000000,91.0288,92.44,91.0288,92.44,116.15823199288,0
+SMN.US,D,20191017,000000,90.7916,92.301,90.7916,92.094,1107.9254716479,0
+SMN.US,D,20191018,000000,91.47,92.6574,91.47,92.1148,863.22665805879,0
+SMN.US,D,20191021,000000,92.1148,92.9014,92.1148,92.9014,214.03775742851,0
+SMN.US,D,20191022,000000,93.5696,93.8442,93.5696,93.8442,47.170855631628,0
+SMN.US,D,20191023,000000,93.1628,93.1628,92.6234,92.6504,62.501383711907,0
+SMN.US,D,20191024,000000,90.7576,92.1148,90.7576,91.66,542.46483976372,0
+SMN.US,D,20191025,000000,90.3506,90.3506,89.5028,89.5028,244.69881358907,0
+SMN.US,D,20191028,000000,88.2582,89.4688,88.2582,88.8076,554.84718936702,0
+SMN.US,D,20191029,000000,87.437,87.8104,87.437,87.4846,735.86534785339,0
+SMN.US,D,20191030,000000,87.912,89.2654,87.912,87.9934,495.29398413209,0
+SMN.US,D,20191031,000000,90.283,90.3848,89.7062,89.7806,1038.3484595912,0
+SMN.US,D,20191101,000000,87.7086,87.7764,86.5892,86.796,725.25190533628,0
+SMN.US,D,20191104,000000,84.8966,85.5344,84.3878,84.3944,2090.8481758719,0
+SMN.US,D,20191105,000000,83.2682,84.0824,83.2004,83.6654,2441.6814146321,0
+SMN.US,D,20191106,000000,83.4042,83.9466,83.387,83.9128,298.35566187005,0
+SMN.US,D,20191107,000000,82.6914,82.7594,82.0472,82.0914,1346.727928283,0
+SMN.US,D,20191108,000000,82.217,82.251,81.5724,81.6404,477.01527757483,0
+SMN.US,D,20191111,000000,82.3186,82.4712,81.9286,81.9286,516.52086916632,0
+SMN.US,D,20191112,000000,81.169,81.396,80.5754,81.335,1357.3413708001,0
+SMN.US,D,20191113,000000,82.081,82.658,81.776,82.6342,1581.4029350503,0
+SMN.US,D,20191114,000000,82.4204,82.6914,82.0132,82.2848,1205.2153613881,0
+SMN.US,D,20191115,000000,81.335,82.1492,81.335,81.9794,634.44800824539,0
+SMN.US,D,20191118,000000,82.8276,82.8614,82.3862,82.7392,1291.3021729158,0
+SMN.US,D,20191119,000000,83.6754,83.6754,82.7254,83.353,770.65385388172,0
+SMN.US,D,20191120,000000,83.9772,85.5376,83.6382,85.2766,1905.1129318224,0
+SMN.US,D,20191121,000000,85.2322,85.8938,85.1984,85.239,1240.5935031118,0
+SMN.US,D,20191122,000000,84.8966,84.944,84.8288,84.944,143.87110967646,0
+SMN.US,D,20191125,000000,83.9466,84.1332,83.9466,83.9772,184.55597265874,0
+SMN.US,D,20191126,000000,83.336,83.726,83.336,83.553,440.45786446032,0
+SMN.US,D,20191127,000000,83.6072,83.6072,82.8614,82.9122,147.99855954423,0
+SMN.US,D,20191129,000000,83.6584,83.6618,83.5736,83.6618,118.51677477446,0
+SMN.US,D,20191202,000000,83.438,85.0152,83.438,85.0152,392.6973731333,0
+SMN.US,D,20191203,000000,87.4776,87.7454,86.3856,86.3856,1683.4099103537,0
+SMN.US,D,20191204,000000,84.8762,86.2466,84.8762,86.2466,166.86690179688,0
+SMN.US,D,20191205,000000,86.2768,86.2768,85.5476,85.5476,435.74077889716,0
+SMN.US,D,20191206,000000,83.506,83.5088,83.065,83.3602,678.08104970465,0
+SMN.US,D,20191209,000000,83.2682,83.302,83.2682,83.2748,212.85848603772,0
+SMN.US,D,20191210,000000,83.302,84.184,83.302,84.184,104.95515378037,0
+SMN.US,D,20191211,000000,83.031,83.031,82.936,82.936,133.84730285474,0
+SMN.US,D,20191212,000000,82.8276,82.8276,80.0496,80.0836,1478.2166883561,0
+SMN.US,D,20191213,000000,79.846,81.8438,79.5068,81.8438,746.47879037051,0
+SMN.US,D,20191216,000000,80.3208,81.2366,80.3208,81.2366,426.89624346623,0
+SMN.US,D,20191217,000000,80.8296,80.989,80.8296,80.989,33.019598942139,0
+SMN.US,D,20191218,000000,82.4542,82.4542,81.0704,81.0704,35.378141723721,0
+SMN.US,D,20191219,000000,80.4564,80.4564,80.4564,80.4564,169.81508027386,0
+SMN.US,D,20191220,000000,80.2868,80.2868,80.1408,80.1408,37.147048809907,0
+SMN.US,D,20191223,000000,79.2016,79.2016,79.2016,79.2016,12.971985298698,0
+SMN.US,D,20191224,000000,79.0316,79.1676,78.7944,78.964,1947.5667018908,0
+SMN.US,D,20191226,000000,78.9366,79.0658,78.6212,78.6212,363.80522405893,0
+SMN.US,D,20191227,000000,78.523,78.7944,78.455,78.7944,390.33883035172,0
+SMN.US,D,20191230,000000,79.0998,79.5748,78.8284,79.568,358.49850280037,0
+SMN.US,D,20191231,000000,79.0658,79.0658,78.2858,78.3602,232.31646398577,0
+SMN.US,D,20200102,000000,78.3198,79.7372,78.3198,79.7372,97.289889740232,0
+SMN.US,D,20200103,000000,81.2704,82.7294,81.2704,82.6614,596.12168804469,0
+SMN.US,D,20200106,000000,83.272,83.3886,82.424,83.3886,438.68895737414,0
+SMN.US,D,20200107,000000,82.9666,83.2396,82.7968,83.2396,554.84718936702,0
+SMN.US,D,20200108,000000,82.2202,83.8144,82.2202,83.17,290.69039782991,0
+SMN.US,D,20200109,000000,83.2382,83.2382,83.2208,83.2208,769.47458249093,0
+SMN.US,D,20200110,000000,82.39,84.2552,82.39,84.1368,747.6580617613,0
+SMN.US,D,20200113,000000,82.9444,82.9444,81.8234,81.8234,258.26043458316,0
+SMN.US,D,20200114,000000,81.7826,82.0508,81.1348,81.9254,330.19598942139,0
+SMN.US,D,20200115,000000,81.7624,81.7624,80.4868,81.0328,541.28556837293,0
+SMN.US,D,20200116,000000,80.8296,80.8296,80.6124,80.6124,37.147048809907,0
+SMN.US,D,20200117,000000,80.1748,80.1748,80.1748,80.1748,27.123241988186,0
+SMN.US,D,20200121,000000,82.1186,82.1862,81.2028,82.0064,2225.285114422,0
+SMN.US,D,20200122,000000,82.5932,83.204,82.5932,82.9784,209.32067186535,0
+SMN.US,D,20200123,000000,84.493,84.6284,83.5772,83.582,118.51677477446,0
+SMN.US,D,20200124,000000,84.0144,85.29,83.8824,84.7472,471.70855631628,0
+SMN.US,D,20200127,000000,86.6634,89.106,86.6634,89.0042,2035.4224205047,0
+SMN.US,D,20200128,000000,87.3422,87.4608,86.7314,87.0826,890.93953574237,0
+SMN.US,D,20200129,000000,85.7818,86.5366,85.7818,86.5366,729.96899089944,0
+SMN.US,D,20200130,000000,87.817,89.0006,87.3046,87.3046,1171.0164910552,0
+SMN.US,D,20200131,000000,90.003,91.4124,90.003,90.98,1586.7096563089,0
+SMN.US,D,20200203,000000,90.734,90.734,87.0708,87.7492,2055.4700341482,0
+SMN.US,D,20200204,000000,85.4086,85.4086,83.6518,84.452,464.04329227614,0
+SMN.US,D,20200205,000000,82.8004,83.272,81.1348,81.3384,2051.3425842804,0
+SMN.US,D,20200206,000000,81.4062,82.0508,81.4062,81.6434,224.06156425023,0
+SMN.US,D,20200207,000000,84.1112,84.4592,83.8332,84.235,1132.1005351591,0
+SMN.US,D,20200210,000000,84.2892,84.5204,84.2892,84.5204,239.39209233051,0
+SMN.US,D,20200211,000000,81.7556,83.1056,81.7556,83.1056,128.54058159619,0
+SMN.US,D,20200212,000000,81.9996,82.0166,81.7114,81.73,359.67777419116,0
+SMN.US,D,20200213,000000,81.881,82.6952,81.7452,82.1576,819.59361659953,0
+SMN.US,D,20200214,000000,82.5932,82.5932,82.4002,82.4002,314.86546134111,0
+SMN.US,D,20200218,000000,82.4594,83.1362,82.424,82.607,14432.512916192,0
+SMN.US,D,20200219,000000,81.9116,81.9152,81.5588,81.7214,344.93688180628,0
+SMN.US,D,20200220,000000,80.8094,82.356,80.8094,81.3874,165.68763040609,0
+SMN.US,D,20200221,000000,82.4456,82.4456,81.8134,82.0386,1376.7993487481,0
+SMN.US,D,20200224,000000,86.6976,87.3082,86.121,86.8658,4653.4049080601,0
+SMN.US,D,20200225,000000,86.6316,94.8008,86.6316,94.7792,15736.787074406,0
+SMN.US,D,20200226,000000,93.99,95.6502,91.5956,95.4318,4537.8363117626,0
+SMN.US,D,20200227,000000,97.6196,103.634,97.009,103.634,3612.6979056873,0
+SMN.US,D,20200228,000000,109.661,112.951,107.083,108.319,7787.9082647817,0
+SMN.US,D,20200302,000000,108.202,108.202,99.1952,99.2424,16226.184701585,0
+SMN.US,D,20200303,000000,97.009,101.351,94.2616,101.266,4816.1443599892,0
+SMN.US,D,20200304,000000,95.6522,99.5614,92.803,92.803,543.64411115451,0
+SMN.US,D,20200305,000000,98.3656,99.8922,97.8028,99.2612,1594.9645560444,0
+SMN.US,D,20200306,000000,103.623,107.492,102.3,104.451,4143.3700315431,0
+SMN.US,D,20200309,000000,125.162,126.349,118.242,126.349,5953.5516164068,0
+SMN.US,D,20200310,000000,124.314,128.951,115.8,115.8,12302.159148728,0
+SMN.US,D,20200311,000000,126.044,129.892,122.06,127.197,9384.0520922169,0
+SMN.US,D,20200312,000000,148.871,153.179,137.712,149.19,8035.5552568478,0
+SMN.US,D,20200313,000000,135.813,152.688,128.147,130.826,11354.024950533,0
+SMN.US,D,20200316,000000,157.385,160.777,145.732,156.029,14028.022829151,0
+SMN.US,D,20200317,000000,156.741,158.403,134.707,138.424,4523.6850550731,0
+SMN.US,D,20200318,000000,153.926,171.361,144.937,159.285,8276.7162562645,0
+SMN.US,D,20200319,000000,168.579,168.579,141.274,150.969,7993.6911224747,0
+SMN.US,D,20200320,000000,150.534,163.155,147.277,160.586,3359.7441923627,0
+SMN.US,D,20200323,000000,163.525,174.531,158.517,172.921,8309.1462195112,0
+SMN.US,D,20200324,000000,145.344,152.433,130.148,131.98,7837.4376631949,0
+SMN.US,D,20200325,000000,133.269,136.084,113.29,123.552,4678.7592429621,0
+SMN.US,D,20200326,000000,123.263,123.263,113.494,114.211,2852.0678586273,0
+SMN.US,D,20200327,000000,125.026,125.026,121.533,123.805,2767.1603184904,0
+SMN.US,D,20200330,000000,122.415,123.107,116.494,116.494,2045.4462273265,0
+SMN.US,D,20200331,000000,117.055,120.82,115.581,120.016,2075.5176477916,0
+SMN.US,D,20200401,000000,122.991,131.132,122.991,130.723,5817.9354064659,0
+SMN.US,D,20200402,000000,133.913,133.913,121.261,126.485,2065.4938409699,0
+SMN.US,D,20200403,000000,123.839,131.734,123.805,131.734,4396.3237448677,0
+SMN.US,D,20200406,000000,115.733,119.056,111.052,111.798,3600.9051917794,0
+SMN.US,D,20200407,000000,101.995,110.238,97.874,108.576,19355.381337048,0
+SMN.US,D,20200408,000000,105.998,106.439,95.1078,95.737,11557.449265444,0
+SMN.US,D,20200409,000000,93.8546,93.8546,85.5442,86.3704,3874.4961544428,0
+SMN.US,D,20200413,000000,89.6826,96.704,88.2444,90.1982,7607.4797419908,0
+SMN.US,D,20200414,000000,84.866,89.0042,84.832,88.3934,6200.6089727775,0
+SMN.US,D,20200415,000000,94.6008,98.0928,94.2954,96.602,5867.4648048791,0
+SMN.US,D,20200416,000000,97.0428,100.231,96.3308,97.7214,2911.6210638622,0
+SMN.US,D,20200417,000000,90.622,94.6926,89.479,90.0456,3852.0899980178,0
+SMN.US,D,20200420,000000,96.7378,96.7378,89.9876,92.8846,2082.5932761364,0
+SMN.US,D,20200421,000000,100.231,100.231,96.0746,98.1964,4255.9904493636,0
+SMN.US,D,20200422,000000,92.5658,94.4652,92.0906,92.742,946.95492680493,0
+SMN.US,D,20200423,000000,90.0506,90.9988,88.1902,90.783,995.89468952274,0
+SMN.US,D,20200424,000000,90.7846,90.883,87.5114,88.0138,1094.9534863492,0
+SMN.US,D,20200427,000000,86.8334,87.9866,82.3744,83.204,7585.0735855657,0
+SMN.US,D,20200428,000000,81.3722,81.3722,78.5486,80.6258,1605.5779985615,0
+SMN.US,D,20200429,000000,78.0484,78.0484,75.6398,76.0352,1683.9995460491,0
+SMN.US,D,20200430,000000,79.7938,80.8634,78.8624,80.5598,1208.7531755605,0
+SMN.US,D,20200501,000000,84.9676,85.4764,83.611,84.832,2624.4684802047,0
+SMN.US,D,20200504,000000,85.4086,87.5114,83.8028,84.057,1957.0008730172,0
+SMN.US,D,20200505,000000,80.9228,82.2626,80.0104,82.2626,1325.5010432487,0
+SMN.US,D,20200506,000000,84.6794,84.8542,84.6794,84.7964,251.77444193381,0
+SMN.US,D,20200507,000000,80.938,82.5424,79.88,81.1296,701.07684182507,0
+SMN.US,D,20200508,000000,77.5054,77.5054,76.7388,76.7388,766.52640401395,0
+SMN.US,D,20200511,000000,76.488,79.5526,76.488,78.964,7274.3355740924,0
+SMN.US,D,20200512,000000,77.2002,81.9828,77.2002,81.8878,1806.0541349959,0
+SMN.US,D,20200513,000000,83.272,87.4438,83.17,86.0026,11549.784001404,0
+SMN.US,D,20200514,000000,90.3272,90.836,84.425,84.866,4488.8965490448,0
+SMN.US,D,20200515,000000,83.916,83.9844,82.39,82.4184,2158.066645147,0
+SMN.US,D,20200518,000000,76.488,76.488,72.621,73.598,2872.7051079661,0
+SMN.US,D,20200519,000000,74.853,74.853,73.3164,74.6562,677.49141400925,0
+SMN.US,D,20200520,000000,71.5696,72.248,70.8402,72.0786,2615.6239447738,0
+SMN.US,D,20200521,000000,71.5696,73.8966,71.5696,73.5372,705.79392738823,0
+SMN.US,D,20200522,000000,74.4714,74.6224,74.2796,74.2796,224.65119994563,0
+SMN.US,D,20200526,000000,71.4682,71.4682,69.5684,70.637,1183.9884763539,0
+SMN.US,D,20200527,000000,68.3474,70.9592,68.3474,68.9578,1056.0375304531,0
+SMN.US,D,20200528,000000,67.8724,68.7204,67.0246,68.147,4563.1906466646,0
+SMN.US,D,20200529,000000,68.6188,69.2632,67.8506,67.8506,453.42984975902,0
+SMN.US,D,20200601,000000,67.601,67.601,66.78,66.78,1017.121574557,0
+SMN.US,D,20200602,000000,65.6304,65.6304,64.2446,64.7672,2112.0750609061,0
+SMN.US,D,20200603,000000,63.5984,63.5984,61.1568,61.4958,2153.9391952792,0
+SMN.US,D,20200604,000000,61.309,61.4958,60.9664,60.9664,1760.6521864505,0
+SMN.US,D,20200605,000000,57.12,58.2054,56.9502,57.7,3662.8169397959,0
+SMN.US,D,20200608,000000,57.6626,58.0696,57.3236,57.4932,2002.4028215626,0
+SMN.US,D,20200609,000000,58.816,58.816,57.7642,57.8322,5934.0936384588,0
+SMN.US,D,20200610,000000,56.8826,59.8674,56.8826,59.8674,1564.3034998839,0
+SMN.US,D,20200611,000000,63.5308,69.7006,63.5308,69.2972,6981.2866334809,0
+SMN.US,D,20200612,000000,68.9242,69.2972,63.4626,66.8226,9647.0296123633,0
+SMN.US,D,20200615,000000,69.1274,70.0432,65.264,65.3284,893.88771421934,0
+SMN.US,D,20200616,000000,63.056,63.6324,62.4216,63.314,597.30095943549,0
+SMN.US,D,20200617,000000,63.8022,64.0396,63.6324,64.0396,495.29398413209,0
+SMN.US,D,20200618,000000,64.1752,64.4128,63.8854,64.2568,791.88073891595,0
+SMN.US,D,20200619,000000,64.9946,65.1472,64.0396,64.1126,419.82061512149,0
+SMN.US,D,20200622,000000,64.1412,64.2428,63.4626,63.8854,333.73380359377,0
+SMN.US,D,20200623,000000,62.886,63.3322,62.886,63.3322,308.37946869177,0
+SMN.US,D,20200624,000000,66.1426,67.7198,66.1426,67.601,1666.9001108826,0
+SMN.US,D,20200625,000000,68.1776,68.1776,65.4864,65.4864,1307.2223366915,0
+SMN.US,D,20200626,000000,67.282,67.282,66.6548,67.1906,285.38367657135,0
+SMN.US,D,20200629,000000,65.9268,65.9268,64.4806,64.7416,4740.0813552832,0
+SMN.US,D,20200630,000000,64.2824,64.2824,62.3776,62.4402,1962.3075942757,0
+SMN.US,D,20200701,000000,62.4456,63.768,62.4456,63.022,1477.0374169653,0
+SMN.US,D,20200702,000000,59.9182,60.6832,59.7148,60.6832,531.26176155121,0
+SMN.US,D,20200706,000000,57.763,60.1218,57.656,58.7482,1288.9436301342,0
+SMN.US,D,20200707,000000,58.7822,58.8976,58.7142,58.8976,241.75063511209,0
+SMN.US,D,20200708,000000,60.9526,61.3906,60.1524,60.1524,1015.3526674708,0
+SMN.US,D,20200709,000000,60.2066,61.6988,60.2066,61.1568,894.47734991474,0
+SMN.US,D,20200710,000000,58.9484,58.9484,58.9484,58.9484,126.1820388146,0
+SMN.US,D,20200713,000000,57.7642,58.7396,56.6484,58.7396,1056.6271661485,0
+SMN.US,D,20200714,000000,57.6288,57.6288,55.7836,55.7836,532.441032942,0
+SMN.US,D,20200715,000000,54.237,54.2708,53.423,53.4854,1033.0417383326,0
+SMN.US,D,20200716,000000,53.5584,53.5584,52.6426,53.4008,709.3317415606,0
+SMN.US,D,20200717,000000,52.7106,52.7106,52.536,52.536,82.548997355348,0
+SMN.US,D,20200720,000000,52.1342,53.5922,52.1342,53.5584,815.46616673176,0
+SMN.US,D,20200721,000000,53.0498,53.0498,52.3206,52.8006,196.34868656665,0
+SMN.US,D,20200722,000000,52.6766,52.6766,51.425,51.4914,423.94806498925,0
+SMN.US,D,20200723,000000,51.3534,51.964,50.5738,51.7798,1468.1928815344,0
+SMN.US,D,20200724,000000,51.7948,52.385,51.7948,52.0576,393.2870088287,0
+SMN.US,D,20200727,000000,50.0308,50.709,50.0308,50.326,273.00132696805,0
+SMN.US,D,20200728,000000,51.7268,52.658,51.7268,52.658,139.7436598087,0
+SMN.US,D,20200729,000000,51.6284,51.6284,51.6284,51.6284,35.967777419116,0
+SMN.US,D,20200730,000000,53.5942,54.101,53.5246,53.8498,893.29807852395,0
+SMN.US,D,20200731,000000,53.796,53.796,53.423,53.423,187.50415113572,0
+SMN.US,D,20200803,000000,52.8458,53.8198,52.8458,53.8198,4505.4063485158,0
+SMN.US,D,20200804,000000,52.9314,52.982,52.88,52.8834,978.79525435627,0
+SMN.US,D,20200805,000000,51.1162,51.3196,50.4038,50.6754,479.96345605181,0
+SMN.US,D,20200806,000000,51.1672,51.5574,51.1672,51.5574,90.803897090883,0
+SMN.US,D,20200807,000000,52.473,52.473,51.1844,51.2708,224.06156425023,0
+SMN.US,D,20200810,000000,50.0648,50.0648,50.0426,50.0426,95.520982654046,0
+SMN.US,D,20200811,000000,50.1668,50.3634,49.9598,50.3634,404.49008704121,0
+SMN.US,D,20200812,000000,49.3526,49.692,49.3526,49.692,256.49152749698,0
+SMN.US,D,20200813,000000,49.9798,49.9798,49.488,49.7426,380.90465922539,0
+SMN.US,D,20200814,000000,49.8614,49.8614,49.4118,49.7018,628.55165129144,0
+SMN.US,D,20200817,000000,48.7416,49.2168,48.7416,48.7416,987.6397897872,0
+SMN.US,D,20200818,000000,48.8438,49.3526,48.8438,49.2506,505.31779095381,0
+SMN.US,D,20200819,000000,49.1828,49.768,49.1828,49.768,207.55176477916,0
+SMN.US,D,20200820,000000,50.0344,50.0344,50.0344,50.0344,118.51677477446,0
+SMN.US,D,20200821,000000,51.1334,51.201,50.9092,50.9092,146.81928815344,0
+SMN.US,D,20200824,000000,49.0472,49.1828,48.8098,48.9134,739.99279772116,0
+SMN.US,D,20200825,000000,48.8776,49.5898,48.8776,49.115,471.70855631628,0
+SMN.US,D,20200826,000000,48.9456,48.9456,48.0636,48.2672,1445.7867251094,0
+SMN.US,D,20200827,000000,48.0636,48.6928,48.0636,48.4536,602.01804499865,0
+SMN.US,D,20200828,000000,48.1994,48.1994,47.3172,47.3172,104.36551808498,0
+SMN.US,D,20200831,000000,48.1312,48.686,47.7292,48.686,347.29542458786,0
+SMN.US,D,20200901,000000,48.7416,49.3526,46.4846,46.4846,1415.1256689488,0
+SMN.US,D,20200902,000000,46.1642,46.1642,44.1966,44.1966,1520.6704584246,0
+SMN.US,D,20200903,000000,44.7734,47.6566,44.7734,47.036,4074.9722908772,0
+SMN.US,D,20200904,000000,46.4998,47.9958,46.3676,46.639,1156.8652343657,0
+SMN.US,D,20200908,000000,48.3348,48.513,48.2874,48.513,765.34713262316,0
+SMN.US,D,20200909,000000,46.8272,46.8424,45.4516,45.857,3112.686835992,0
+SMN.US,D,20200910,000000,46.3334,46.9442,46.198,46.9426,263.56715584172,0
+SMN.US,D,20200911,000000,46.639,46.639,45.6216,45.918,248.23662776144,0
+SMN.US,D,20200914,000000,44.9598,44.9598,44.7206,44.7206,141.51256689488,0
+SMN.US,D,20200915,000000,44.2476,44.5358,44.2304,44.5358,321.94108968586,0
+SMN.US,D,20200916,000000,44.2304,44.6074,44.2304,44.6074,146.22965245805,0
+SMN.US,D,20200917,000000,43.9136,43.9136,43.9136,43.9136,52.477576890186,0
+SMN.US,D,20200918,000000,44.3004,45.3838,44.3004,45.3584,928.08658455227,0
+SMN.US,D,20200921,000000,48.3332,52.5748,48.3332,50.1836,37981.972954587,0
+SMN.US,D,20200922,000000,50.3362,50.3362,48.5384,48.7284,6946.4981274526,0
+SMN.US,D,20200923,000000,48.9794,51.742,48.9794,51.742,1413.3567618626,0
+SMN.US,D,20200924,000000,52.3712,53.0498,51.1162,51.3196,5429.9551188957,0
+SMN.US,D,20200925,000000,51.8624,51.8624,50.5058,50.6602,1452.8623534541,0
+SMN.US,D,20200928,000000,49.8952,49.8952,47.9278,49.0472,1355.5724637139,0
+SMN.US,D,20200929,000000,48.6062,49.5528,48.6062,49.549,2133.8915816358,0
+SMN.US,D,20200930,000000,49.3866,49.3866,47.7618,48.4332,1281.8680017895,0
+SMN.US,D,20201001,000000,48.301,50.0988,48.301,49.7918,1133.2798065499,0
+SMN.US,D,20201002,000000,48.9828,49.0812,48.9828,49.0812,238.80245663512,0
+SMN.US,D,20201005,000000,47.8598,47.8598,46.4356,47.156,1396.2573266962,0
+SMN.US,D,20201006,000000,46.181,48.1302,45.9266,48.1302,1459.3483461035,0
+SMN.US,D,20201007,000000,46.7068,46.7068,45.5538,45.5906,620.8863872513,0
+SMN.US,D,20201008,000000,44.5358,45.1468,44.5358,45.06,2802.5384602141,0
+SMN.US,D,20201009,000000,44.1626,44.7394,43.9254,44.1666,1199.3190044341,0
+SMN.US,D,20201012,000000,44.1966,44.4088,44.095,44.4088,688.10485652637,0
+SMN.US,D,20201013,000000,44.4342,45.4516,44.4342,45.0976,294.22821200228,0
+SMN.US,D,20201014,000000,45.1804,45.1804,44.4006,44.6614,1247.6691314566,0
+SMN.US,D,20201015,000000,45.6216,46.3334,44.8786,45.0262,2412.7892655578,0
+SMN.US,D,20201016,000000,44.2644,44.502,44.2644,44.502,409.79680829977,0
+SMN.US,D,20201019,000000,44.1494,45.825,44.1494,45.7232,753.55441871525,0
+SMN.US,D,20201020,000000,44.4682,45.5196,44.4682,45.116,1491.1886736548,0
+SMN.US,D,20201021,000000,44.7224,45.6892,44.4342,45.6892,550.71973949925,0
+SMN.US,D,20201022,000000,45.5876,46.6728,45.1602,45.1602,261.20861306014,0
+SMN.US,D,20201023,000000,44.8244,44.8532,44.675,44.8532,245.28844928446,0
+SMN.US,D,20201026,000000,46.2662,47.7584,46.0622,47.3154,1352.0346495415,0
+SMN.US,D,20201027,000000,47.6194,48.2874,47.2492,48.2842,2265.9699774043,0
+SMN.US,D,20201028,000000,50.2688,51.7268,50.2688,51.4484,8680.0270719149,0
+SMN.US,D,20201029,000000,52.1342,52.6086,48.7792,49.2168,6644.6046514102,0
+SMN.US,D,20201030,000000,49.692,50.879,49.0642,49.6438,16845.891817445,0
+SMN.US,D,20201102,000000,47.894,47.994,45.791,46.1826,13767.993487481,0
+SMN.US,D,20201103,000000,44.5698,45.5538,44.2644,44.4628,9086.2860660423,0
+SMN.US,D,20201104,000000,44.4342,46.4524,44.4342,45.9266,2206.4167721694,0
+SMN.US,D,20201105,000000,43.586,43.586,41.6188,41.9124,4852.7017731037,0
+SMN.US,D,20201106,000000,41.7208,41.7208,40.876,41.4662,1964.6661370573,0
+SMN.US,D,20201109,000000,37.4806,38.77,36.8024,38.7358,1843.2011838059,0
+SMN.US,D,20201110,000000,38.6,38.6,38.2814,38.3676,547.18192532688,0
+SMN.US,D,20201111,000000,38.7358,40.1602,38.7358,39.8044,6928.8090565907,0
+SMN.US,D,20201112,000000,39.8892,41.8562,39.8892,41.4324,1860.3006189723,0
+SMN.US,D,20201113,000000,40.2962,40.4654,39.6856,39.7872,1201.6775472157,0
+SMN.US,D,20201116,000000,38.7136,38.7136,38.4646,38.4744,435.74077889716,0
+SMN.US,D,20201117,000000,39.1768,39.1768,38.6644,38.6644,193.99014378507,0
+SMN.US,D,20201118,000000,38.278,39.2174,38.278,39.2174,624.42420142367,0
+SMN.US,D,20201119,000000,39.7872,39.7872,39.0208,39.0208,298.35566187005,0
+SMN.US,D,20201120,000000,38.8374,39.2954,38.8374,39.109,595.5320523493,0
+SMN.US,D,20201123,000000,38.261,38.261,37.8878,38.166,459.91584240837,0
+SMN.US,D,20201124,000000,37.379,37.379,35.9206,36.2038,3231.7932464619,0
+SMN.US,D,20201125,000000,36.633,36.972,36.633,36.9518,1196.9604616526,0
+SMN.US,D,20201127,000000,36.3224,36.633,36.3224,36.3274,332.55453220298,0
+SMN.US,D,20201130,000000,36.3274,37.296,36.3274,37.1652,1439.30073246,0
+SMN.US,D,20201201,000000,35.6492,36.3258,35.6492,36.3258,446.35422141428,0
+SMN.US,D,20201202,000000,36.904,37.1212,36.904,37.1212,137.97475272251,0
+SMN.US,D,20201203,000000,36.972,37.6776,36.904,37.6776,142.69183828567,0
+SMN.US,D,20201204,000000,36.806,36.887,36.0072,36.0072,524.18613320646,0
+SMN.US,D,20201207,000000,36.699,36.699,36.536,36.536,250.59517054302,0
+SMN.US,D,20201208,000000,36.158,36.158,36.0986,36.0986,114.97896060209,0
+SMN.US,D,20201209,000000,35.4794,36.5478,35.4794,35.7476,348.47469597865,0
+SMN.US,D,20201210,000000,36.09,36.09,35.6154,36.0342,291.2800335253,0
+SMN.US,D,20201211,000000,36.599,36.8702,36.5616,36.5616,358.49850280037,0
+SMN.US,D,20201214,000000,35.8526,37.379,35.8526,37.379,419.82061512149,0
+SMN.US,D,20201215,000000,36.7008,36.9008,36.1288,36.1288,383.26320200697,0
+SMN.US,D,20201216,000000,36.0222,36.1562,36.0222,36.1562,104.95515378037,0
+SMN.US,D,20201217,000000,35.2812,35.2812,35.2812,35.2812,43.04340576386,0
+SMN.US,D,20201218,000000,35.4456,35.4456,35.0062,35.0198,505.90742664921,0
+SMN.US,D,20201221,000000,36.226,36.3512,35.4456,35.6236,899.7840711733,0
+SMN.US,D,20201222,000000,35.9206,36.0596,35.9206,36.0596,39.505591591488,0
+SMN.US,D,20201223,000000,35.2762,35.8188,35.2762,35.8188,1234.1075104625,0
+SMN.US,D,20201224,000000,35.9544,35.9544,35.4456,35.4456,213.44812173312,0
+SMN.US,D,20201228,000000,34.942,35.7966,34.801,35.7966,1664.5415681011,0
+SMN.US,D,20201229,000000,35.2762,36.2088,35.2116,35.9936,735.86534785339,0
+SMN.US,D,20201230,000000,34.9028,34.9028,34.8348,34.893,128.54058159619,0
+SMN.US,D,20201231,000000,34.5672,34.6724,34.5636,34.6724,1501.8021161719,0
+SMN.US,D,20210104,000000,34.0888,35.208,34.0888,35.0046,544.8233825453,0
+SMN.US,D,20210105,000000,34.2244,34.2244,33.0712,33.1986,327.83744663981,0
+SMN.US,D,20210106,000000,31.2736,31.2736,29.9846,30.3916,3686.9920033071,0
+SMN.US,D,20210107,000000,30.0862,30.0862,29.5472,29.8592,1905.7025675178,0
+SMN.US,D,20210108,000000,29.9168,30.9344,29.9168,30.1696,3324.366050639,0
+SMN.US,D,20210111,000000,30.9682,30.9682,30.0186,30.2592,1051.9100805853,0
+SMN.US,D,20210112,000000,30.5274,30.5274,29.2384,29.2722,666.28833579674,0
+SMN.US,D,20210113,000000,29.6456,29.9846,29.6456,29.9052,810.7490811686,0
+SMN.US,D,20210114,000000,29.6116,30.0186,29.6116,29.9898,509.44524082158,0
+SMN.US,D,20210115,000000,30.7308,31.338,30.629,31.2056,1155.0963272795,0
+SMN.US,D,20210119,000000,30.697,31.0358,30.697,30.7648,597.89059513088,0
+SMN.US,D,20210120,000000,30.663,30.8326,30.5632,30.617,573.12589592428,0
+SMN.US,D,20210121,000000,31.104,31.884,30.9008,31.8164,2169.2697233595,0
+SMN.US,D,20210122,000000,32.2234,32.2234,32.023,32.0536,425.71697207544,0
+SMN.US,D,20210125,000000,32.0878,33.6732,32.0878,32.3928,711.69028434218,0
+SMN.US,D,20210126,000000,32.2572,33.3088,32.2572,33.3088,487.03908439656,0
+SMN.US,D,20210127,000000,34.5636,36.2598,34.5636,35.5812,3264.812845404,0
+SMN.US,D,20210128,000000,34.5298,34.5974,33.6478,33.9616,2533.0749474184,0
+SMN.US,D,20210129,000000,34.1904,35.5812,34.1904,35.4456,1619.729255251,0
+SMN.US,D,20210201,000000,34.5468,34.937,34.4228,34.4228,636.21691533158,0
+SMN.US,D,20210202,000000,34.4618,34.4618,33.4106,33.5122,1257.1033025829,0
+SMN.US,D,20210203,000000,33.75,33.75,33.2408,33.2408,237.62318524432,0
+SMN.US,D,20210204,000000,33.8512,34.0552,33.4446,33.614,1001.2014107813,0
+SMN.US,D,20210205,000000,33.4106,33.4106,32.5166,32.5166,1445.197089414,0
+SMN.US,D,20210208,000000,32.4268,32.4268,31.6808,31.7486,1500.6228447812,0
+SMN.US,D,20210209,000000,32.0198,32.291,32.0198,32.2572,479.96345605181,0
+SMN.US,D,20210210,000000,32.023,32.7032,31.9534,32.7032,508.85560512618,0
+SMN.US,D,20210211,000000,32.5286,33.054,32.2234,32.4318,1027.1453813787,0
+SMN.US,D,20210212,000000,32.1926,32.1926,31.9516,31.9516,154.48455219358,0
+SMN.US,D,20210216,000000,31.85,31.85,31.3414,31.8164,435.74077889716,0
+SMN.US,D,20210217,000000,32.3588,32.3588,31.9516,31.9516,268.87387710028,0
+SMN.US,D,20210218,000000,32.6288,32.6474,32.6288,32.6474,120.28568186065,0
+SMN.US,D,20210219,000000,32.0536,32.0536,31.2056,31.2516,583.149702746,0
+SMN.US,D,20210222,000000,31.4094,31.4094,30.5274,30.5612,439.27859306953,0
+SMN.US,D,20210223,000000,31.0024,31.2056,30.3916,30.3916,587.27715261376,0
+SMN.US,D,20210224,000000,30.5612,30.5612,29.781,29.781,258.85007027856,0
+SMN.US,D,20210225,000000,31.3754,31.3754,31.0358,31.3754,197.52795795744,0
+SMN.US,D,20210226,000000,31.9516,32.4774,31.7146,32.1574,1325.5010432487,0
+SMN.US,D,20210301,000000,30.8668,31.104,30.5172,30.7036,830.79669481204,0
+SMN.US,D,20210302,000000,30.0812,30.0812,30.0812,30.0812,67.218469275069,0
+SMN.US,D,20210303,000000,30.5476,30.7002,30.2968,30.7002,3922.8462814652,0
+SMN.US,D,20210304,000000,30.9682,32.5286,30.9682,32.1624,1832.5877412887,0
+SMN.US,D,20210305,000000,31.85,32.2234,30.222,30.4594,6760.762883403,0
+SMN.US,D,20210308,000000,30.5612,30.7648,29.2044,29.6028,926.90731316148,0
+SMN.US,D,20210309,000000,29.3774,29.4674,28.8484,29.1536,5192.9215693468,0
+SMN.US,D,20210310,000000,28.628,28.628,27.7122,27.9834,1495.905759218,0
+SMN.US,D,20210311,000000,27.2372,27.5102,27.2372,27.5102,300.12456895623,0
+SMN.US,D,20210312,000000,27.746,27.746,27.3936,27.3936,113.21005351591,0
+SMN.US,D,20210315,000000,27.7798,27.7798,27.305,27.305,386.21138048395,0
+SMN.US,D,20210316,000000,27.8818,27.9122,27.7086,27.8088,1955.8216016264,0
+SMN.US,D,20210317,000000,27.7762,27.7798,27.2576,27.2576,1093.7742149584,0
+SMN.US,D,20210318,000000,27.2712,27.5392,27.0674,27.5392,245.28844928446,0
+SMN.US,D,20210319,000000,28.3904,28.4244,27.5424,27.6442,616.16930168814,0
+SMN.US,D,20210322,000000,27.9154,28.1532,27.6782,27.7426,638.57545811316,0
+SMN.US,D,20210323,000000,28.0174,29.3028,28.0174,29.2214,1373.8511702712,0
+SMN.US,D,20210324,000000,28.4414,28.7976,28.1362,28.7264,1604.9883628661,0
+SMN.US,D,20210325,000000,29.2384,29.369,27.9492,28.0512,884.45354309302,0
+SMN.US,D,20210326,000000,27.4404,27.4404,26.4688,26.4688,3402.7875981265,0
+SMN.US,D,20210329,000000,26.7284,26.7284,26.5776,26.6266,289.51112643911,0
+SMN.US,D,20210330,000000,26.6912,26.8302,26.6912,26.7964,625.01383711907,0
+SMN.US,D,20210331,000000,26.7964,26.8472,26.5926,26.8166,585.50824552758,0
+SMN.US,D,20210401,000000,26.4604,26.5606,26.3688,26.3688,416.28280094911,0
+SMN.US,D,20210405,000000,26.0498,26.0838,25.7618,25.7648,443.4060429373,0
+SMN.US,D,20210406,000000,25.6432,25.9244,25.6092,25.9244,153.89491649819,0
+SMN.US,D,20210407,000000,26.257,26.7892,26.1214,26.6996,494.7043484367,0
+SMN.US,D,20210408,000000,26.898,26.898,26.6912,26.6912,122.05458894684,0
+SMN.US,D,20210409,000000,26.4772,26.4772,26.3772,26.3772,134.43693855014,0
+SMN.US,D,20210412,000000,26.3212,26.3554,26.1178,26.1858,2155.7081023654,0
+SMN.US,D,20210413,000000,26.3078,26.3078,26.3078,26.3078,5.3067212585581,0
+SMN.US,D,20210414,000000,25.7786,25.8026,25.7786,25.8026,126.1820388146,0
+SMN.US,D,20210415,000000,25.6432,25.6432,25.2362,25.2362,120.87531755605,0
+SMN.US,D,20210416,000000,24.6254,24.693,24.5574,24.6016,3613.2875413827,0
+SMN.US,D,20210419,000000,24.7274,24.834,24.6592,24.834,721.7140911639,0
+SMN.US,D,20210420,000000,25.443,25.6092,25.4392,25.4462,7483.0666102623,0
+SMN.US,D,20210421,000000,25.5072,25.5072,24.4608,24.4608,314.86546134111,0
+SMN.US,D,20210422,000000,24.9308,25.3768,24.7948,25.3768,441.04750015572,0
+SMN.US,D,20210423,000000,24.5018,24.5018,24.5018,24.5018,47.760491327023,0
+SMN.US,D,20210426,000000,24.1506,24.1506,23.879,24.042,364.39485975432,0
+SMN.US,D,20210427,000000,24.218,24.286,24.1168,24.1522,832.56560189823,0
+SMN.US,D,20210428,000000,23.879,24.0574,23.879,24.0574,439.86822876493,0
+SMN.US,D,20210429,000000,23.8622,24.184,23.8622,23.9368,631.49982976842,0
+SMN.US,D,20210430,000000,24.3882,24.4932,24.3882,24.4932,136.20584563632,0
+SMN.US,D,20210503,000000,24.184,24.184,23.4042,23.6314,636.80655102697,0
+SMN.US,D,20210504,000000,24.0168,24.0168,23.357,23.357,599.06986652167,0
+SMN.US,D,20210505,000000,23.0992,23.0992,22.4782,22.5206,265.9256986233,0
+SMN.US,D,20210506,000000,22.692,22.692,22.1122,22.1122,386.80101617935,0
+SMN.US,D,20210507,000000,22.1832,22.1832,21.5048,21.5422,1124.4352711189,0
+SMN.US,D,20210510,000000,21.437,21.7594,21.0078,21.7594,2010.6577212981,0
+SMN.US,D,20210511,000000,22.1832,22.3868,21.5386,21.5386,2639.2093725896,0
+SMN.US,D,20210512,000000,21.9762,22.8956,21.8728,22.8244,8726.6082918511,0
+SMN.US,D,20210513,000000,23.031,23.031,22.085,22.1256,6873.3833012235,0
+SMN.US,D,20210514,000000,22.1492,22.1492,21.403,21.4878,6000.7224720384,0
+SMN.US,D,20210517,000000,21.3692,21.6576,20.9618,20.996,23744.039817875,0
+SMN.US,D,20210518,000000,21.1656,21.437,20.996,21.437,1159.2237771473,0
+SMN.US,D,20210519,000000,22.278,22.5598,21.9798,22.2392,5825.600670506,0
+SMN.US,D,20210520,000000,22.146,22.2682,22.1152,22.2168,1019.4801173386,0
+SMN.US,D,20210521,000000,21.6746,22.0474,21.6404,22.0474,738.22389063497,0
+SMN.US,D,20210524,000000,21.7424,21.9798,21.6064,21.6404,1635.0597833313,0
+SMN.US,D,20210525,000000,21.5114,22.087,21.5114,22.087,5313.2072512075,0
+SMN.US,D,20210526,000000,22.658,22.658,22.0016,22.0016,7483.6562459577,0
+SMN.US,D,20210527,000000,21.6234,21.6728,21.5858,21.5858,1743.552751284,0
+SMN.US,D,20210528,000000,21.2166,21.6234,21.2166,21.5006,3404.5565052127,0
+SMN.US,D,20210601,000000,20.911,21.098,20.8108,20.8108,3128.0173640723,0
+SMN.US,D,20210602,000000,21.1744,21.1744,21.1708,21.1708,199.29686504363,0
+SMN.US,D,20210603,000000,21.3336,21.4454,21.2972,21.2972,3261.8646669271,0
+SMN.US,D,20210604,000000,21.1656,21.1656,21.1438,21.1438,546.59228963149,0
+SMN.US,D,20210607,000000,21.3012,21.7762,21.3012,21.6662,1850.866447846,0
+SMN.US,D,20210608,000000,21.793,21.793,21.5048,21.509,1421.0220259028,0
+SMN.US,D,20210609,000000,21.7932,21.8758,21.7674,21.8758,3176.9571267901,0
+SMN.US,D,20210610,000000,21.5216,22.0948,21.5216,22.0948,1186.9366548308,0
+SMN.US,D,20210611,000000,21.8136,22.0912,21.6662,22.0308,896.24625700093,0
+SMN.US,D,20210614,000000,21.9966,22.709,21.9966,22.4886,2540.7402114585,0
+SMN.US,D,20210615,000000,22.692,23.0482,22.6056,22.6342,4572.0351820955,0
+SMN.US,D,20210616,000000,23.116,23.296,22.692,23.2776,2069.6212908377,0
+SMN.US,D,20210617,000000,23.7774,24.761,23.4722,24.3882,26526.530664446,0
+SMN.US,D,20210618,000000,25.4054,25.4054,24.7526,25.2362,13046.279396317,0
+SMN.US,D,20210621,000000,24.5912,24.676,24.1506,24.1506,11129.373750587,0
+SMN.US,D,20210622,000000,24.1168,24.3712,23.8114,23.981,10045.033706755,0
+SMN.US,D,20210623,000000,23.7436,24.3438,23.7436,24.3438,10287.963613258,0
+SMN.US,D,20210624,000000,24.203,24.278,23.9302,24.1826,2137.4293958081,0
+SMN.US,D,20210625,000000,24.1672,24.218,24.1672,24.218,1310.7601508639,0
+SMN.US,D,20210628,000000,24.439,24.439,24.315,24.315,310.14837577795,0
+SMN.US,D,20210629,000000,23.8622,24.3272,23.8622,24.27,10640.565759104,0
+SMN.US,D,20210630,000000,24.1338,24.3104,23.998,24.0204,5372.7604564424,0
+SMN.US,D,20210701,000000,23.9302,23.9302,23.6926,23.7436,5175.232498485,0
+SMN.US,D,20210702,000000,23.8622,23.8622,23.6418,23.6572,2827.8927951161,0
+SMN.US,D,20210706,000000,23.5568,24.71,23.5568,24.5054,13171.282163741,0
+SMN.US,D,20210707,000000,24.71,24.71,24.0322,24.0396,2138.0190315035,0
+SMN.US,D,20210708,000000,24.846,24.9646,24.6254,24.778,3452.9066322351,0
+SMN.US,D,20210709,000000,24.0828,24.0828,23.4892,23.706,6648.7321012779,0
+SMN.US,D,20210712,000000,23.4892,23.5398,23.421,23.4722,2813.1519027312,0
+SMN.US,D,20210713,000000,23.6096,24.1166,23.591,24.078,2972.3535404879,0
+SMN.US,D,20210714,000000,23.9468,24.1428,23.9468,24.1428,177.480344314,0
+SMN.US,D,20210715,000000,24.0998,24.1184,23.9468,24.1098,497.65252691367,0
+SMN.US,D,20210716,000000,24.5726,25.1512,24.5726,25.1322,13352.889957923,0
+SMN.US,D,20210719,000000,25.9652,26.5416,25.9652,26.1858,42908.379189615,0
+SMN.US,D,20210720,000000,25.6786,25.6786,25.1342,25.4054,7107.4686722955,0
+SMN.US,D,20210721,000000,24.8626,24.9814,24.5574,24.7894,5381.0153561779,0
+SMN.US,D,20210722,000000,25.2362,25.253,24.5744,24.7346,8907.6264503375,0
+SMN.US,D,20210723,000000,24.85,24.85,24.3032,24.3032,7613.3760989447,0
+SMN.US,D,20210726,000000,24.0656,24.0656,23.8028,23.8324,3044.2890953262,0
+SMN.US,D,20210727,000000,23.981,24.0488,23.7436,23.8654,1870.9140614894,0
+SMN.US,D,20210728,000000,24.0334,24.0334,23.7182,23.8008,1458.1690747127,0
+SMN.US,D,20210729,000000,23.2856,23.2856,22.9122,23.065,7466.5568107913,0
+SMN.US,D,20210730,000000,22.658,23.1208,22.658,22.9218,1593.7852846536,0
+SMN.US,D,20210802,000000,22.5564,23.541,22.5222,23.541,1777.751621617,0
+SMN.US,D,20210803,000000,23.4042,23.4042,23.1286,23.1286,835.51378037521,0
+SMN.US,D,20210804,000000,23.2518,23.691,23.0992,23.657,646.2407221533,0
+SMN.US,D,20210805,000000,23.2348,23.7352,23.2348,23.7352,810.15944547321,0
+SMN.US,D,20210806,000000,23.2518,23.3192,23.0216,23.082,6108.0361686004,0
+SMN.US,D,20210809,000000,23.2518,23.2518,23.2468,23.2468,187.50415113572,0
+SMN.US,D,20210810,000000,22.9974,22.9974,22.4544,22.489,448.71276419586,0
+SMN.US,D,20210811,000000,22.2338,22.2682,21.7932,21.7932,34536.141950696,0
+SMN.US,D,20210812,000000,21.8268,22.1832,21.8268,21.8998,1969.9728583159,0
+SMN.US,D,20210813,000000,21.861,21.8676,21.81,21.8676,425.12733638004,0
+SMN.US,D,20210816,000000,22.4716,22.5452,22.1854,22.1854,468.1707421439,0
+SMN.US,D,20210817,000000,22.6072,23.2366,22.6072,22.726,4370.3797742703,0
+SMN.US,D,20210818,000000,22.7938,23.3164,22.7938,23.3164,1473.499602793,0
+SMN.US,D,20210819,000000,23.998,24.2352,23.8282,24.1336,6235.9871145012,0
+SMN.US,D,20210820,000000,24.0488,24.0488,23.7604,23.8768,2898.6490785635,0
+SMN.US,D,20210823,000000,23.4042,23.4042,23.15,23.2026,4120.3742394227,0
+SMN.US,D,20210824,000000,22.8532,22.8532,22.8532,22.8532,344.93688180628,0
+SMN.US,D,20210825,000000,22.9634,23.0142,22.7012,22.7012,1905.7025675178,0
+SMN.US,D,20210826,000000,22.8956,23.116,22.8616,23.0592,943.41711263255,0
+SMN.US,D,20210827,000000,22.5904,22.6496,22.1492,22.2168,3258.9164884501,0
+SMN.US,D,20210830,000000,22.2682,22.4036,22.2682,22.4036,224.06156425023,0
+SMN.US,D,20210831,000000,22.5564,22.693,22.5564,22.5732,7303.8173588622,0
+SMN.US,D,20210901,000000,22.8786,23.0992,22.7176,22.7878,662.16088592897,0
+SMN.US,D,20210902,000000,22.5564,22.5564,22.4206,22.5402,512.39341929856,0
+SMN.US,D,20210903,000000,22.7214,22.7214,22.7214,22.7214,37.147048809907,0
+SMN.US,D,20210907,000000,22.9464,23.0132,22.8956,22.9712,2588.5007027856,0
+SMN.US,D,20210908,000000,23.4298,23.4722,23.3702,23.4704,2639.2093725896,0
+SMN.US,D,20210909,000000,23.3018,23.3702,23.065,23.2856,1767.1381790999,0
+SMN.US,D,20210910,000000,22.9804,23.4546,22.9804,23.4546,671.0054213599,0
+SMN.US,D,20210913,000000,23.0992,23.7604,23.0992,23.4722,1021.2490244247,0
+SMN.US,D,20210914,000000,23.4722,24.1168,23.4722,23.981,5607.4354632097,0
+SMN.US,D,20210915,000000,23.9638,23.9638,23.2518,23.2562,5047.8711882796,0
+SMN.US,D,20210916,000000,23.9554,23.9554,23.6588,23.8282,1800.7474137374,0
+SMN.US,D,20210917,000000,24.5744,25.0154,24.439,24.8438,23088.954560291,0
+SMN.US,D,20210920,000000,26.4742,26.9148,25.8464,26.3382,42851.774162857,0
+SMN.US,D,20210921,000000,25.4904,26.7624,25.4904,26.4318,24847.837839655,0
+SMN.US,D,20210922,000000,26.6776,26.6776,25.0326,25.5242,43239.754450427,0
+SMN.US,D,20210923,000000,25.202,25.202,24.5574,24.8798,12648.275301926,0
+SMN.US,D,20210924,000000,24.6254,24.778,24.5252,24.778,405.0797227366,0
+SMN.US,D,20210927,000000,24.9308,24.9308,23.9468,24.1862,7899.3494112114,0
+SMN.US,D,20210928,000000,24.439,24.897,24.439,24.782,10134.658332455,0
+SMN.US,D,20210929,000000,24.6422,25.1,24.6422,25.083,1810.7712205591,0
+SMN.US,D,20210930,000000,24.8798,25.7108,24.8798,25.705,688.69449222176,0
+SMN.US,D,20211001,000000,25.5242,25.9312,24.778,25.0112,2380.359302311,0
+SMN.US,D,20211004,000000,24.5912,25.2938,24.5912,25.2698,4691.1415925654,0
+SMN.US,D,20211005,000000,24.9308,25.4392,24.5574,24.8212,4059.641762797,0
+SMN.US,D,20211006,000000,25.4732,25.9822,25.1172,25.219,7357.4742071431,0
+SMN.US,D,20211007,000000,24.1168,24.3712,24.1168,24.3652,846.71685858772,0
+SMN.US,D,20211008,000000,24.0656,24.6062,24.0656,24.439,12160.056946138,0
+SMN.US,D,20211011,000000,23.9468,24.2624,23.6588,24.2624,4084.996097699,0
+SMN.US,D,20211012,000000,24.032,24.3032,24.015,24.1168,3138.6308065894,0
+SMN.US,D,20211013,000000,23.9302,24.2692,23.608,23.7268,4853.8810444945,0
+SMN.US,D,20211014,000000,22.9804,23.15,22.4206,22.5052,7653.4713262316,0
+SMN.US,D,20211015,000000,22.1492,22.3108,22.0474,22.3108,1200.4982758249,0
+SMN.US,D,20211018,000000,22.3786,22.3786,22.2618,22.2618,392.6973731333,0
+SMN.US,D,20211019,000000,22.4036,22.4036,22.0984,22.1998,13099.936244598,0
+SMN.US,D,20211020,000000,21.7424,21.9284,21.7424,21.8512,2474.1113778789,0
+SMN.US,D,20211021,000000,22.1998,22.4376,22.166,22.174,662.75052162437,0
+SMN.US,D,20211022,000000,21.5048,22.0392,21.5048,22.0392,1342.6004784152,0
+SMN.US,D,20211025,000000,21.8442,21.8782,21.3012,21.4018,3758.9275581453,0
+SMN.US,D,20211026,000000,21.1994,21.6064,21.1994,21.423,602.60768069404,0
+SMN.US,D,20211027,000000,21.9286,22.2338,21.9286,22.2168,8811.5158319881,0
+SMN.US,D,20211028,000000,22.0474,22.0474,21.8016,21.8128,5869.8233476607,0
+SMN.US,D,20211029,000000,21.6234,21.9414,21.6234,21.9414,761.80931845079,0
+SMN.US,D,20211101,000000,21.683,21.9458,21.5216,21.7156,3268.3506595764,0
+SMN.US,D,20211102,000000,21.6234,21.7256,21.2504,21.313,2118.5610535555,0
+SMN.US,D,20211103,000000,21.1656,21.2674,20.572,20.6908,1850.2768121506,0
+SMN.US,D,20211104,000000,20.6908,20.996,20.572,20.8096,2393.3312876097,0
+SMN.US,D,20211105,000000,20.3516,20.5044,20.2666,20.3086,1744.7320226748,0
+SMN.US,D,20211108,000000,20.0462,20.0802,19.707,19.8334,1431.0458327245,0
+SMN.US,D,20211109,000000,19.8598,19.9786,19.7409,19.8003,15171.916078218,0
+SMN.US,D,20211110,000000,19.707,20.0506,19.707,20.0506,1009.4563105168,0
+SMN.US,D,20211111,000000,19.5883,19.705,19.5883,19.6475,573.12589592428,0
+SMN.US,D,20211112,000000,19.5883,19.6138,19.1983,19.1983,5841.5208342817,0
+SMN.US,D,20211115,000000,19.3001,19.6561,19.3001,19.5899,3688.7609103933,0
+SMN.US,D,20211116,000000,19.6561,19.7561,19.5375,19.7561,762.39895414618,0
+SMN.US,D,20211117,000000,19.8429,20.1646,19.8429,20.1496,3296.6531729554,0
+SMN.US,D,20211118,000000,20.2666,20.2666,20.1194,20.1194,1096.1327577399,0
+SMN.US,D,20211119,000000,20.1476,20.3516,20.1476,20.2332,3023.0622102919,0
+SMN.US,D,20211122,000000,20.097,20.097,19.6392,20.0802,1558.9967786253,0
+SMN.US,D,20211123,000000,19.9784,20.1476,19.9448,19.9939,915.11459925358,0
+SMN.US,D,20211124,000000,20.2818,20.2818,20.2818,20.2818,0.58963569539535,0
+SMN.US,D,20211126,000000,21.098,21.7934,21.098,21.1396,10681.250622087,0
+SMN.US,D,20211129,000000,20.8774,21.3352,20.6608,21.1318,3413.9906763391,0
+SMN.US,D,20211130,000000,21.9798,22.4716,21.9798,22.166,18423.756938323,0
+SMN.US,D,20211201,000000,21.7082,23.082,21.3692,23.082,3862.7034405349,0
+SMN.US,D,20211202,000000,22.8956,22.8956,22.0814,22.1798,26864.391917907,0
+SMN.US,D,20211203,000000,21.471,22.3528,21.471,21.9862,18937.329629012,0
+SMN.US,D,20211206,000000,21.5216,21.6404,21.0128,21.2674,8751.3729910577,0
+SMN.US,D,20211207,000000,20.6398,20.6398,20.1988,20.4736,2845.5818659779,0
+SMN.US,D,20211208,000000,20.1818,20.4194,20.1818,20.2196,948.72383389111,0
+SMN.US,D,20211209,000000,20.6228,20.7416,20.3686,20.4522,4084.4064620036,0
+SMN.US,D,20211210,000000,20.0632,20.4704,20.0632,20.2942,1200.4982758249,0
+SMN.US,D,20211213,000000,20.6736,20.7416,20.572,20.677,2152.7599238884,0
+SMN.US,D,20211214,000000,20.3878,20.6908,20.2498,20.6908,1160.9926842334,0
+SMN.US,D,20211215,000000,21.1826,21.3692,20.572,20.5774,7176.4560486568,0
+SMN.US,D,20211216,000000,19.9277,20.1476,19.7242,19.9799,3141.5789850664,0
+SMN.US,D,20211217,000000,20.4026,20.4874,20.114,20.409,3320.8282364666,0
+SMN.US,D,20211220,000000,21.5556,21.7594,21.2504,21.2796,3744.7763014558,0
+SMN.US,D,20211221,000000,20.763,20.8774,20.5044,20.5628,2945.2302984998,0
+SMN.US,D,20211222,000000,20.2332,20.2838,20.2332,20.2838,2347.9293390643,0
+SMN.US,D,20211223,000000,19.9277,19.9277,19.6056,19.6875,1037.7588238958,0
+SMN.US,D,20211227,000000,19.673,19.673,19.143,19.143,721.7140911639,0
+SMN.US,D,20211228,000000,18.9437,19.0796,18.9437,19.0348,2406.8929086038,0
+SMN.US,D,20211229,000000,18.9608,19.0287,18.7914,18.7947,962.2854548852,0
+SMN.US,D,20211230,000000,18.6556,18.9608,18.6063,18.9268,4333.8223611558,0
+SMN.US,D,20211231,000000,18.8421,18.9608,18.7573,18.7832,1556.0486001483,0
+SMN.US,D,20220103,000000,18.7235,19.1814,18.7064,19.0969,1817.2572132085,0
+SMN.US,D,20220104,000000,18.6556,18.6556,18.4521,18.5652,913.93532786279,0
+SMN.US,D,20220105,000000,18.045,18.5739,17.8587,18.5739,3402.7875981265,0
+SMN.US,D,20220106,000000,18.8592,19.1983,18.8592,19.0798,2968.2260906202,0
+SMN.US,D,20220107,000000,19.6056,19.6056,18.9608,18.9658,2425.7612508565,0
+SMN.US,D,20220110,000000,19.9615,19.9615,19.132,19.3172,5472.9985246596,0
+SMN.US,D,20220111,000000,19.4357,19.4357,18.9129,18.9129,325.47890385823,0
+SMN.US,D,20220112,000000,18.5199,18.7573,18.3333,18.3885,2204.0582293878,0
+SMN.US,D,20220113,000000,18.3333,18.7235,18.2993,18.6788,3130.3759068539,0
+SMN.US,D,20220114,000000,19.0118,19.0969,18.8421,18.8421,1281.8680017895,0
+SMN.US,D,20220118,000000,18.8421,19.6223,18.8421,19.5375,8635.8043947602,0
+SMN.US,D,20220119,000000,19.673,19.673,19.1983,19.6056,3294.2946301738,0
+SMN.US,D,20220120,000000,19.8089,20.4026,19.5373,20.4026,4652.2256366693,0
+SMN.US,D,20220121,000000,20.4874,21.7594,20.4874,21.512,10323.341754982,0
+SMN.US,D,20220124,000000,22.0474,23.161,21.3862,21.454,12730.824299281,0
+SMN.US,D,20220125,000000,21.861,22.8956,21.6576,21.6914,5886.9227828271,0
+SMN.US,D,20220126,000000,21.6234,22.726,21.437,22.2338,3207.6181829507,0
+SMN.US,D,20220127,000000,21.6914,22.6752,21.3522,22.3868,3106.7904790381,0
+SMN.US,D,20220128,000000,22.6752,23.184,22.2168,22.2228,7621.0413629848,0
+SMN.US,D,20220131,000000,22.319,22.5394,21.5216,21.5802,5207.6624617317,0
+SMN.US,D,20220201,000000,21.1826,21.403,20.6058,20.6732,5504.8388522109,0
+SMN.US,D,20220202,000000,20.8942,20.9618,20.4194,20.484,2771.8774040535,0
+SMN.US,D,20220203,000000,20.6736,21.098,20.5214,21.0628,2454.0637642354,0
+SMN.US,D,20220204,000000,21.6064,21.9798,21.403,21.6182,4898.1037216491,0
+SMN.US,D,20220207,000000,21.8782,22.1996,21.5556,21.9526,6086.2196478708,0
+SMN.US,D,20220208,000000,21.8782,21.8782,21.0584,21.0584,2303.7066619096,0
+SMN.US,D,20220209,000000,20.6058,20.6228,19.9803,20.0636,2987.0944328728,0
+SMN.US,D,20220210,000000,20.1476,20.2914,19.3001,20.2914,1769.4967218814,0
+SMN.US,D,20220211,000000,20.3006,20.945,20.1988,20.7608,4481.2312850046,0
+SMN.US,D,20220214,000000,20.9108,21.454,20.9108,21.1778,4567.3180965323,0
+SMN.US,D,20220215,000000,21.5726,21.5726,20.2666,20.337,4176.3896304852,0
+SMN.US,D,20220216,000000,20.0126,20.2482,19.826,19.8415,1689.8959030031,0
+SMN.US,D,20220217,000000,20.3176,20.6908,20.1646,20.5576,1748.8594725426,0
+SMN.US,D,20220218,000000,20.6908,20.8604,20.3686,20.8096,3909.8742961665,0
+SMN.US,D,20220222,000000,20.9618,21.5216,20.6228,21.258,8868.7104944414,0
+SMN.US,D,20220223,000000,21.047,21.7932,20.911,21.758,1772.4449003584,0
+SMN.US,D,20220224,000000,23.3192,23.3192,21.8782,21.896,8644.0592944958,0
+SMN.US,D,20220225,000000,21.42,21.42,20.131,20.1572,9093.361694387,0
+SMN.US,D,20220228,000000,20.0462,20.6908,20.0462,20.4364,10022.62755033,0
+SMN.US,D,20220301,000000,20.6228,21.3692,20.131,21.1656,10172.395016961,0
+SMN.US,D,20220302,000000,20.7248,20.8976,19.9955,20.195,10058.005692054,0
+SMN.US,D,20220303,000000,19.6392,20.4874,19.6392,20.0834,7714.7934385527,0
+SMN.US,D,20220304,000000,20.572,20.8774,20.1476,20.1552,5705.9046243408,0
+SMN.US,D,20220307,000000,20.4194,21.7762,20.2158,21.6234,23527.05388197,0
+SMN.US,D,20220308,000000,22.5562,22.6578,21.2674,22.0306,18723.291871584,0
+SMN.US,D,20220309,000000,21.4878,21.4878,20.3086,20.4672,87863.973513642,0
+SMN.US,D,20220310,000000,20.5548,20.6568,19.9277,19.9316,26376.17356212,0
+SMN.US,D,20220311,000000,19.826,20.3176,19.826,20.2868,4610.3615022962,0
+SMN.US,D,20220314,000000,20.4704,20.8942,19.9786,20.6908,37072.754712287,0
+SMN.US,D,20220315,000000,20.8436,20.9944,20.3344,20.3584,4890.438457609,0
+SMN.US,D,20220316,000000,19.6056,20.3516,19.1983,19.5375,8852.2006949703,0
+SMN.US,D,20220317,000000,19.3559,19.4357,18.5879,18.6046,12770.329890872,0
+SMN.US,D,20220318,000000,18.9099,18.9099,18.435,18.4606,2069.6212908377,0
+SMN.US,D,20220321,000000,18.5537,18.5537,17.8074,17.9093,9043.2426602784,0
+SMN.US,D,20220322,000000,17.5871,17.8416,17.4854,17.7752,9477.8041677848,0
+SMN.US,D,20220323,000000,17.672,17.7905,17.5023,17.6059,15091.135987948,0
+SMN.US,D,20220324,000000,17.3157,17.3157,16.8241,16.8662,2586.142160004,0
+SMN.US,D,20220325,000000,16.79,16.8579,16.5808,16.5808,1817.8468489039,0
+SMN.US,D,20220328,000000,16.8918,17.0614,16.79,16.79,21160.845836348,0
+SMN.US,D,20220329,000000,17.2988,17.2988,16.6552,16.6552,8261.3857281842,0
+SMN.US,D,20220330,000000,16.5526,16.7561,16.4848,16.6642,1202.2671829111,0
+SMN.US,D,20220331,000000,16.5356,16.9681,16.5187,16.9681,1034.2210097234,0
+SMN.US,D,20220401,000000,16.612,16.9766,16.4848,16.6004,2980.0188045281,0
+SMN.US,D,20220404,000000,16.6883,16.8918,16.6823,16.6823,12828.114189021,0
+SMN.US,D,20220405,000000,16.5187,17.0442,16.5187,16.9427,29688.746898851,0
+SMN.US,D,20220406,000000,17.248,17.6887,17.248,17.4378,5259.5504029265,0
+SMN.US,D,20220407,000000,17.4345,17.6492,17.197,17.2055,4451.1598645395,0
+SMN.US,D,20220408,000000,16.9766,17.1801,16.9766,17.0614,1025.3764742925,0
+SMN.US,D,20220411,000000,16.9936,17.2818,16.9257,17.2716,1844.3804551966,0
+SMN.US,D,20220412,000000,16.807,17.197,16.6713,17.0953,7876.9432547864,0
+SMN.US,D,20220413,000000,16.8579,17.0953,16.4339,16.4597,3309.0355225587,0
+SMN.US,D,20220414,000000,16.4339,16.5204,16.2812,16.5204,3517.1769230332,0
+SMN.US,D,20220418,000000,16.383,16.5356,16.2304,16.4068,3930.5115455054,0
+SMN.US,D,20220419,000000,16.3661,16.3661,16.1116,16.1286,741.17206911195,0
+SMN.US,D,20220420,000000,15.9929,16.2473,15.9929,16.0525,5014.261953642,0
+SMN.US,D,20220421,000000,15.8742,16.8663,15.7894,16.8239,7760.1953870981,0
+SMN.US,D,20220422,000000,17.1462,18.0789,17.0953,18.0114,3503.0256663437,0
+SMN.US,D,20220425,000000,18.7573,19.5037,18.1468,18.2655,20057.047814568,0
+SMN.US,D,20220426,000000,18.1918,19.0456,18.1918,19.0456,7629.8858984158,0
+SMN.US,D,20220427,000000,18.9608,18.9608,18.0974,18.4861,11722.547260155,0
+SMN.US,D,20220428,000000,18.4692,19.0287,18.0111,18.045,12809.245846768,0
+SMN.US,D,20220429,000000,18.3673,18.7914,17.4514,18.7405,18005.705230288,0
+SMN.US,D,20220502,000000,18.7405,19.5883,18.5708,18.8298,16421.943752456,0
+SMN.US,D,20220503,000000,19.0969,19.0969,18.1299,18.2993,7657.5987760994,0
+SMN.US,D,20220504,000000,17.9602,18.4011,17.0953,17.0953,12979.650562738,0
+SMN.US,D,20220505,000000,17.3836,18.8081,17.3668,18.4755,27856.159157562,0
+SMN.US,D,20220506,000000,18.9608,19.3595,18.6895,18.7743,25504.10236863,0
+SMN.US,D,20220509,000000,19.5206,20.5382,19.4018,20.4364,16074.058692173,0
+SMN.US,D,20220510,000000,19.3969,20.8942,19.3969,20.421,18684.375915688,0
+SMN.US,D,20220511,000000,20.8264,20.8264,19.2832,20.4194,4597.9791526929,0
+SMN.US,D,20220512,000000,21.1826,21.5048,20.4026,20.6972,13197.226134339,0
+SMN.US,D,20220513,000000,20.0296,20.114,19.5037,19.8666,5141.033628152,0
+SMN.US,D,20220516,000000,19.7242,20.1476,19.487,19.7749,6962.4182912282,0
+SMN.US,D,20220517,000000,19.368,19.368,18.5199,18.6377,3198.1840118244,0
+SMN.US,D,20220518,000000,18.9437,19.8939,18.7914,19.8685,3830.8631129836,0
+SMN.US,D,20220519,000000,19.8089,20.3516,19.0133,19.2661,13000.877447772,0
+SMN.US,D,20220520,000000,18.8337,20.1836,18.6403,19.4018,15726.763267585,0
+SMN.US,D,20220523,000000,19.0969,19.0969,18.503,18.6414,3573.1923140958,0
+SMN.US,D,20220524,000000,18.9915,19.3849,18.7739,18.9203,7138.1297284561,0
+SMN.US,D,20220525,000000,18.7235,18.9947,18.4521,18.5372,7899.3494112114,0
+SMN.US,D,20220526,000000,18.1975,18.2232,17.8673,17.9263,2383.8971164834,0
+SMN.US,D,20220527,000000,17.4686,17.655,17.0615,17.0707,6282.5683344374,0
+SMN.US,D,20220531,000000,17.248,17.5871,17.248,17.5416,4151.6249312786,0
+SMN.US,D,20220601,000000,17.3668,18.0789,17.3668,17.8432,5616.8696343361,0
+SMN.US,D,20220602,000000,17.2818,17.4686,16.9403,16.9403,13219.042655068,0
+SMN.US,D,20220603,000000,17.231,17.4158,17.0275,17.2887,8927.6740639809,0
+SMN.US,D,20220606,000000,16.9613,17.0444,16.9427,16.9437,835.51378037521,0
+SMN.US,D,20220607,000000,17.1631,17.2141,16.6204,16.6243,2132.712310245,0
+SMN.US,D,20220608,000000,16.6035,17.426,16.6035,17.3668,5477.7156102228,0
+SMN.US,D,20220609,000000,17.7738,18.3842,17.7262,18.3791,11765.590665919,0
+SMN.US,D,20220610,000000,18.9268,19.5037,18.9268,19.4018,10129.941246892,0
+SMN.US,D,20220613,000000,20.64,21.5048,20.4194,21.3352,67853.50691901,0
+SMN.US,D,20220614,000000,22.0474,22.0474,21.0128,21.4288,6698.8511353865,0
+SMN.US,D,20220615,000000,21.2336,22.1832,20.7584,21.4368,17655.461627223,0
+SMN.US,D,20220616,000000,22.4716,23.4042,22.4716,23.148,23643.801749658,0
+SMN.US,D,20220617,000000,23.0482,23.9132,22.8616,23.065,16436.095009145,0
+SMN.US,D,20220621,000000,22.4206,22.5564,22.0136,22.37,93973.188953633,0
+SMN.US,D,20220622,000000,23.625,23.625,22.709,23.0216,36664.137175378,0
+SMN.US,D,20220623,000000,23.3192,24.5236,23.116,23.7774,33628.102979787,0
+SMN.US,D,20220624,000000,23.879,23.879,21.9286,21.9286,43288.694213145,0
+SMN.US,D,20220627,000000,22.0814,22.4204,21.9966,22.2338,5176.4117698757,0
+SMN.US,D,20220628,000000,21.895,22.7938,21.5812,22.7548,21253.418640525,0
+SMN.US,D,20220629,000000,22.8104,23.8452,22.4206,23.2202,27966.421032601,0
+SMN.US,D,20220630,000000,24.5406,24.7442,23.421,23.9126,13140.621107581,0
+SMN.US,D,20220701,000000,24.778,24.9644,23.8114,24.1168,38193.062533538,0
+SMN.US,D,20220705,000000,25.3548,25.9796,24.99,24.99,51567.769012191,0
+SMN.US,D,20220706,000000,26.3726,26.3726,24.6,24.7442,84416.963238361,0
+SMN.US,D,20220707,000000,24.1672,24.1672,23.4892,23.9302,40011.499018137,0
+SMN.US,D,20220708,000000,24.2692,24.6422,23.879,24.433,11565.114529484,0
+SMN.US,D,20220711,000000,25.0662,25.1,24.5068,24.676,10803.305211034,0
+SMN.US,D,20220712,000000,25.219,25.219,24.2352,25.0156,22713.356622324,0
+SMN.US,D,20220713,000000,26.101,26.101,24.8118,25.1,23293.558146593,0
+SMN.US,D,20220714,000000,26.1178,26.813,26.1178,26.2536,17817.611443457,0
+SMN.US,D,20220715,000000,26.423,26.423,25.1678,25.3206,18218.563716325,0
+SMN.US,D,20220718,000000,24.6254,25.1342,24.0488,24.9816,29948.77624052,0
+SMN.US,D,20220719,000000,24.4642,24.4642,23.3024,23.421,21565.335923389,0
+SMN.US,D,20220720,000000,23.2518,23.6756,23.15,23.3192,14117.057819155,0
+SMN.US,D,20220721,000000,23.4722,23.6754,22.8274,22.8274,3145.7064349342,0
+SMN.US,D,20220722,000000,22.5394,23.489,22.2536,23.2856,11007.31916164,0
+SMN.US,D,20220725,000000,23.1672,23.2348,22.8956,22.8956,10268.50563531,0
+SMN.US,D,20220726,000000,23.2178,23.2346,22.9804,23.201,2046.0358630219,0
+SMN.US,D,20220727,000000,23.184,23.4042,22.0814,22.2338,9999.0421225143,0
+SMN.US,D,20220728,000000,22.0814,22.1832,21.6064,21.6746,8790.8785826492,0
+SMN.US,D,20220729,000000,21.2166,21.3946,20.7584,20.911,18588.265297338,0
+SMN.US,D,20220801,000000,21.047,21.5048,21.047,21.2166,5050.8193667565,0
+SMN.US,D,20220802,000000,21.861,21.9628,21.0652,21.6746,7192.3762124324,0
+SMN.US,D,20220803,000000,21.6746,22.1152,21.5386,21.6772,11654.739155184,0
+SMN.US,D,20220804,000000,21.7082,21.7762,21.1866,21.4624,10907.670729119,0
+SMN.US,D,20220805,000000,21.7932,21.7932,20.9284,21.0444,3691.7090888703,0
+SMN.US,D,20220808,000000,20.5044,20.8436,20.1646,20.8096,8572.7133753529,0
+SMN.US,D,20220809,000000,20.9282,21.098,20.911,20.945,1489.4197665686,0
+SMN.US,D,20220810,000000,20.136,20.136,19.5206,19.7918,25592.54772294,0
+SMN.US,D,20220811,000000,19.4868,19.6392,19.0287,19.612,6958.8804770559,0
+SMN.US,D,20220812,000000,19.2321,19.2321,18.9608,19.0118,3341.4654858054,0
+SMN.US,D,20220815,000000,19.4697,19.4697,19.0881,19.1476,12632.944773845,0
+SMN.US,D,20220816,000000,19.1645,19.2154,18.7914,18.7914,5098.5798580836,0
+SMN.US,D,20220817,000000,19.3001,19.5375,19.2006,19.3849,9766.7256585285,0
+SMN.US,D,20220818,000000,19.368,19.4357,19.0969,19.2492,5366.8640994884,0
+SMN.US,D,20220819,000000,19.5544,20.097,19.5544,20.0294,3915.7706531205,0
+SMN.US,D,20220822,000000,21.1318,21.1318,20.4364,20.6908,9700.6864606442,0
+SMN.US,D,20220823,000000,20.1054,20.2666,19.8598,20.1818,4791.969296478,0
+SMN.US,D,20220824,000000,20.2666,20.2666,19.9615,19.9955,1416.3049403396,0
+SMN.US,D,20220825,000000,19.5375,19.5375,18.95,18.9608,8991.3547190836,0
+SMN.US,D,20220826,000000,18.825,19.9446,18.825,19.9446,5881.6160615686,0
+SMN.US,D,20220829,000000,20.572,20.572,20.0294,20.3344,17480.33982569,0
+SMN.US,D,20220830,000000,20.3516,21.3862,20.3344,21.2674,10362.847346573,0
+SMN.US,D,20220831,000000,21.2504,21.7932,21.2504,21.7932,20008.697687546,0
+SMN.US,D,20220901,000000,22.1492,23.082,22.1492,22.5732,25955.763311303,0
+SMN.US,D,20220902,000000,22.3528,22.76,21.454,22.4886,13717.284817677,0
+SMN.US,D,20220906,000000,21.7594,22.7938,21.7256,22.5564,30730.633172615,0
+SMN.US,D,20220907,000000,22.6072,22.8956,21.403,21.437,36468.967760202,0
+SMN.US,D,20220908,000000,21.6576,22.2338,20.9282,21.0128,27113.80781706,0
+SMN.US,D,20220909,000000,20.4618,20.572,20.0294,20.097,21894.942277115,0
+SMN.US,D,20220912,000000,19.7578,20.0632,19.673,19.8939,19403.141828375,0
+SMN.US,D,20220913,000000,21.2842,21.318,20.4252,21.318,15338.193344319,0
+SMN.US,D,20220914,000000,21.6404,22.1492,21.5892,21.836,17847.682863922,0
+SMN.US,D,20220915,000000,22.1152,22.6752,21.7082,22.5904,10014.96228629,0
+SMN.US,D,20220916,000000,23.2856,23.6926,22.9122,23.15,21146.104943963,0
+SMN.US,D,20220919,000000,23.8452,23.8622,22.2682,22.37,12217.251608592,0
+SMN.US,D,20220920,000000,23.0776,23.438,23.0776,23.2178,15359.420229353,0
+SMN.US,D,20220921,000000,23.0992,24.3372,22.8104,24.3372,49120.7808763,0
+SMN.US,D,20220922,000000,24.3372,24.761,23.7604,24.761,26749.412957305,0
+SMN.US,D,20220923,000000,25.5242,26.646,25.5242,25.9822,59382.800518961,0
+SMN.US,D,20220926,000000,26.5926,26.898,25.626,26.8642,22939.776729356,0
+SMN.US,D,20220927,000000,26.0838,26.983,25.0326,26.44,55882.133395399,0
+SMN.US,D,20220928,000000,26.3896,26.4742,24.846,25.0494,34050.871773386,0
+SMN.US,D,20220929,000000,25.4562,26.5076,25.4392,25.9652,18534.608449057,0
+SMN.US,D,20220930,000000,25.9652,26.3212,25.1006,25.9822,13246.755532752,0
+SMN.US,D,20221003,000000,25.0156,25.0326,23.8282,24.0656,28401.572175803,0
+SMN.US,D,20221004,000000,22.9804,23.15,22.1152,22.1492,26338.436877615,0
+SMN.US,D,20221005,000000,22.624,23.2346,22.4376,22.624,9058.5731883587,0
+SMN.US,D,20221006,000000,23.031,23.3024,22.658,23.0992,14795.13886886,0
+SMN.US,D,20221007,000000,23.438,24.5068,23.438,24.2352,20098.911948941,0
+SMN.US,D,20221010,000000,24.0656,24.354,23.8444,24.0632,14110.571826506,0
+SMN.US,D,20221011,000000,24.184,24.6848,23.7096,24.5068,12496.149292514,0
+SMN.US,D,20221012,000000,24.6168,24.7946,24.5236,24.6856,9632.8783556738,0
+SMN.US,D,20221013,000000,25.6938,25.999,23.0328,23.3192,22427.972945753,0
+SMN.US,D,20221014,000000,22.8104,24.9478,22.8104,24.846,20071.788706953,0
+SMN.US,D,20221017,000000,23.5738,23.8962,23.2684,23.8282,17838.838328491,0
+SMN.US,D,20221018,000000,22.7938,23.4042,22.6072,22.947,3023.0622102919,0
+SMN.US,D,20221019,000000,23.4042,23.491,22.6922,23.3972,5237.7338821969,0
+SMN.US,D,20221020,000000,23.5062,23.5062,22.336,23.3534,12795.684225774,0
+SMN.US,D,20221021,000000,23.15,23.5062,21.5726,21.7424,9816.8446926371,0
+SMN.US,D,20221024,000000,21.437,22.0984,21.403,21.9966,18209.129545199,0
+SMN.US,D,20221025,000000,21.5218,21.7594,21.06,21.06,4675.2214287897,0
+SMN.US,D,20221026,000000,20.8042,20.8264,20.2158,20.5218,5741.2827660645,0
+SMN.US,D,20221027,000000,20.6736,20.8096,20.3006,20.7248,4671.0939789219,0
+SMN.US,D,20221028,000000,20.9196,21.0298,20.5382,20.5382,3768.3617292717,0
+SMN.US,D,20221031,000000,20.6736,20.996,20.5548,20.996,22731.635328881,0
+SMN.US,D,20221101,000000,20.6398,20.9764,20.4704,20.6568,5157.5434276231,0
+SMN.US,D,20221102,000000,20.8264,21.86,20.3856,21.7594,14732.637485148,0
+SMN.US,D,20221103,000000,22.6752,22.6752,21.4116,21.6064,9942.4370957563,0
+SMN.US,D,20221104,000000,20.9282,20.9282,19.6138,19.8089,20164.36151113,0
+SMN.US,D,20221107,000000,19.6749,19.8615,19.5712,19.5712,5843.8793770633,0
+SMN.US,D,20221108,000000,19.6392,19.6392,18.4011,18.825,16434.915737754,0
+SMN.US,D,20221109,000000,19.1983,19.6899,18.9608,19.5491,11761.463216051,0
+SMN.US,D,20221110,000000,18.2655,18.2655,17.5108,17.5108,9560.3531651401,0
+SMN.US,D,20221111,000000,16.9427,17.0444,16.6204,17.0137,19158.443014786,0
+SMN.US,D,20221114,000000,16.9596,17.1274,16.5017,16.9167,24770.595563558,0
+SMN.US,D,20221115,000000,16.4,17.2649,16.4,17.1123,12049.205435404,0
+SMN.US,D,20221116,000000,17.2966,17.5355,17.248,17.4296,13745.587331056,0
+SMN.US,D,20221117,000000,17.8923,18.2655,17.7738,17.7738,19313.517202675,0
+SMN.US,D,20221118,000000,17.4175,17.9942,17.4175,17.6926,15384.774564255,0
+SMN.US,D,20221121,000000,18.045,18.0789,17.3576,17.5532,14230.857508367,0
+SMN.US,D,20221122,000000,17.1462,17.1462,16.6459,16.6659,7553.2332580144,0
+SMN.US,D,20221123,000000,16.8409,16.8409,16.5882,16.6374,13848.183942055,0
+SMN.US,D,20221125,000000,16.6374,16.6815,16.6374,16.6815,195.16941517586,0
+SMN.US,D,20221128,000000,17.0783,17.5193,16.9554,17.4686,84682.888936984,0
+SMN.US,D,20221129,000000,17.4175,17.4175,17.0614,17.2818,11911.230682681,0
+SMN.US,D,20221130,000000,17.2649,17.5193,16.4339,16.4339,9649.3881551448,0
+SMN.US,D,20221201,000000,16.2643,16.6565,16.1625,16.4013,18216.794809239,0
+SMN.US,D,20221202,000000,16.9596,16.9596,15.9928,16.0282,8016.6869145951,0
+SMN.US,D,20221205,000000,16.2982,16.7222,16.1286,16.6374,6935.2950492401,0
+SMN.US,D,20221206,000000,16.8918,17.1631,16.4339,17.0444,4602.6962382561,0
+SMN.US,D,20221207,000000,17.1292,17.1462,16.7646,17.041,10979.606283957,0
+SMN.US,D,20221208,000000,16.7222,16.9257,16.5882,16.866,5856.851362362,0
+SMN.US,D,20221209,000000,16.9766,17.2141,16.7222,17.2016,3758.3379224499,0
+SMN.US,D,20221212,000000,17.382,17.3836,16.999,17.0275,17153.681650441,0
+SMN.US,D,20221213,000000,16.2643,16.6544,15.6537,16.4508,19010.444455241,0
+SMN.US,D,20221214,000000,16.5356,16.9427,16.4848,16.7222,9929.4651104576,0
+SMN.US,D,20221215,000000,17.2141,18.2826,17.2141,18.0152,26118.502763232,0
+SMN.US,D,20221216,000000,18.5537,18.5537,17.9942,18.0789,34401.115376451,0
+SMN.US,D,20221219,000000,18.1468,18.6592,18.0111,18.4922,14162.459767701,0
+SMN.US,D,20221220,000000,18.2826,18.7405,17.9602,18.1299,12647.68566623,0
+SMN.US,D,20221221,000000,17.7398,17.9647,17.6903,17.7738,15155.406278747,0
+SMN.US,D,20221222,000000,17.963,18.8354,17.963,18.2644,7878.9913722898,0
+SMN.US,D,20221223,000000,18.2878,18.2878,17.997,17.997,6550.3358793589,0
+SMN.US,D,20221227,000000,17.689,17.963,17.6036,17.7748,21224.5846671,0
+SMN.US,D,20221228,000000,17.862,18.5787,17.8603,18.5787,7295.0376382652,0
+SMN.US,D,20221229,000000,18.3735,18.3735,17.9286,18.1511,13643.707813682,0
+SMN.US,D,20221230,000000,18.5446,18.6301,18.2538,18.293,17492.307798484,0
+SMN.US,D,20230103,000000,18.3049,18.7841,18.0314,18.4248,16395.713999655,0
+SMN.US,D,20230104,000000,18.0844,18.3906,17.7748,17.9119,7116.1689269423,0
+SMN.US,D,20230105,000000,18.647,18.647,18.1896,18.2194,13950.590406638,0
+SMN.US,D,20230106,000000,17.8414,17.8414,16.9364,17.0733,32550.598231125,0
+SMN.US,D,20230109,000000,16.8167,16.8369,16.4147,16.8167,6189.6757653518,0
+SMN.US,D,20230110,000000,16.9022,16.9022,16.332,16.332,5844.7981846966,0
+SMN.US,D,20230111,000000,15.9117,16.0811,15.7902,15.9014,5574.1569646231,0
+SMN.US,D,20230112,000000,15.9442,15.9955,15.6021,15.6534,19376.85918837,0
+SMN.US,D,20230113,000000,15.6038,15.7902,15.4738,15.5678,17769.378939553,0
+SMN.US,D,20230117,000000,15.9098,15.91,15.7902,15.91,13684.04095447,0
+SMN.US,D,20230118,000000,15.4994,16.2975,15.4994,16.2975,5173.7482480998,0
+SMN.US,D,20230119,000000,16.4574,16.8165,16.3548,16.4232,27431.796580621,0
+SMN.US,D,20230120,000000,16.6627,16.6627,15.9784,16.5084,27805.901074891,0
+SMN.US,D,20230123,000000,16.1837,16.8646,15.6705,15.7389,9558.3698285987,0
+SMN.US,D,20230124,000000,15.7902,16.2864,15.6021,15.6191,6058.7391923573,0
+SMN.US,D,20230125,000000,15.9935,16.0296,15.5507,15.5778,1966.971286279,0
+SMN.US,D,20230126,000000,15.4395,15.6363,15.2914,15.2914,8855.1702870256,0
+SMN.US,D,20230127,000000,15.2941,15.4652,15.1422,15.3728,13631.432509963,0
+SMN.US,D,20230130,000000,15.4309,15.6363,15.2428,15.6356,10263.907523261,0
+SMN.US,D,20230131,000000,15.4481,15.4481,15.049,15.049,1138.096016162,0
+SMN.US,D,20230201,000000,15.0375,15.2599,14.5414,14.7467,3351.1579150781,0
+SMN.US,D,20230202,000000,14.7638,15.0888,14.7638,14.9621,2171.5596815829,0
+SMN.US,D,20230203,000000,15.2048,15.4652,15.0888,15.3797,2953.0873516439,0
+SMN.US,D,20230206,000000,15.7902,15.9611,15.7733,15.7733,4965.0680848898,0
+SMN.US,D,20230207,000000,15.9271,15.9271,15.3113,15.3625,2397.1914546895,0
+SMN.US,D,20230208,000000,15.2941,15.5507,15.2941,15.5507,2876.512837973,0
+SMN.US,D,20230209,000000,15.5507,16.0451,15.5507,16.0084,2506.5001116091,0
+SMN.US,D,20230210,000000,16.3206,16.3359,15.8587,15.9271,3523.0121671334,0
+SMN.US,D,20230213,000000,15.9784,15.9784,15.7577,15.8236,6653.7991535555,0
+SMN.US,D,20230214,000000,15.8587,16.064,15.6528,15.6795,7144.8113022849,0
+SMN.US,D,20230215,000000,15.9442,16.0126,15.6363,15.6363,2979.3915738972,0
+SMN.US,D,20230216,000000,16.0982,16.2179,15.5678,15.8464,4715.470242619,0
+SMN.US,D,20230217,000000,16.1495,16.389,16.1495,16.2008,6021.3287429303,0
+SMN.US,D,20230221,000000,16.3834,16.7228,16.2864,16.7228,8942.8510278701,0
+SMN.US,D,20230222,000000,16.7825,16.7825,16.3548,16.4898,6480.1912866833,0
+SMN.US,D,20230223,000000,16.5088,16.9194,16.2521,16.5772,28532.482147356,0
+SMN.US,D,20230224,000000,16.9707,17.1589,16.2179,16.2179,9641.3742632649,0
+SMN.US,D,20230227,000000,16.2179,16.2179,15.8416,16.0545,3651.0260487664,0
+SMN.US,D,20230228,000000,16.0144,16.0144,15.6191,15.8929,26932.016357807,0
+SMN.US,D,20230301,000000,15.6363,15.6363,15.2428,15.585,12422.022824581,0
+SMN.US,D,20230302,000000,15.6809,15.6809,15.0888,15.3968,18100.812139945,0
+SMN.US,D,20230303,000000,15.1059,15.1573,14.7072,14.7742,72711.300229282,0
+SMN.US,D,20230306,000000,14.798,15.277,14.798,15.2428,51414.232816418,0
+SMN.US,D,20230307,000000,15.4613,15.9598,15.3625,15.8843,19758.562680179,0
+SMN.US,D,20230308,000000,16.0297,16.0297,15.7695,15.8245,1754.199355163,0
+SMN.US,D,20230309,000000,15.5678,16.6456,15.5678,16.5938,8659.3499658061,0
+SMN.US,D,20230310,000000,16.8338,17.5181,16.6456,17.3488,15773.765277932,0
+SMN.US,D,20230313,000000,18.6128,18.6128,17.3659,17.8088,35448.738985173,0
+SMN.US,D,20230314,000000,17.2273,17.7576,16.868,17.2273,8563.4856891494,0
+SMN.US,D,20230315,000000,18.5957,19.109,18.5293,18.6641,14560.263824643,0
+SMN.US,D,20230316,000000,19.1003,19.109,18.1168,18.1501,10464.404150659,0
+SMN.US,D,20230317,000000,18.2024,18.7841,18.2024,18.767,9307.6029097834,0
+SMN.US,D,20230320,000000,18.6814,18.6814,17.7918,17.997,15953.218527527,0
+SMN.US,D,20230321,000000,17.7918,17.7918,17.3471,17.5524,3646.349742588,0
+SMN.US,D,20230322,000000,17.5015,18.2635,17.4343,18.142,5844.8270606094,0
+SMN.US,D,20230323,000000,18.0208,18.4475,17.6746,18.2977,3890.5821558811,0
+SMN.US,D,20230324,000000,18.6959,18.6959,17.8823,17.9688,7656.3884029766,0
+SMN.US,D,20230327,000000,18.0035,18.0035,17.4841,17.8131,10649.85488134,0
+SMN.US,D,20230328,000000,17.7439,17.7606,17.5361,17.6226,16284.98909524,0
+SMN.US,D,20230329,000000,17.311,17.3803,17.086,17.1897,17338.07465874,0
+SMN.US,D,20230330,000000,17.0514,17.1379,16.7398,16.8855,24878.352146597,0
+SMN.US,D,20230331,000000,16.7224,16.809,16.3416,16.3766,20279.551175109,0
+SMN.US,D,20230403,000000,16.2897,16.3676,16.0473,16.1339,12871.559257215,0
+SMN.US,D,20230404,000000,16.307,16.7051,16.2724,16.4974,58935.820916349,0
+SMN.US,D,20230405,000000,16.809,16.9821,16.6186,16.6871,9008.1274148195,0
+SMN.US,D,20230406,000000,17.0167,17.0167,16.7398,16.7398,6240.5284380079,0
+SMN.US,D,20230410,000000,16.6705,16.9215,16.6186,16.6442,13662.384345767,0
+SMN.US,D,20230411,000000,16.5234,16.5234,16.1858,16.4282,8867.1768511914,0
+SMN.US,D,20230412,000000,16.2551,16.3676,16.2203,16.3503,1408.9279700362,0
+SMN.US,D,20230413,000000,16.3589,16.4108,15.9435,16.0127,10869.945720447,0
+SMN.US,D,20230414,000000,16.03,16.4282,16.03,16.2793,7884.5665695057,0
+SMN.US,D,20230417,000000,16.1426,16.1704,16.0733,16.0993,1174.9731410634,0
+SMN.US,D,20230418,000000,15.8915,16.0387,15.8569,15.9777,1616.887818012,0
+SMN.US,D,20230419,000000,16.0646,16.0993,16.0127,16.0127,5594.1199105497,0
+SMN.US,D,20230420,000000,16.2464,16.2715,16.1019,16.1019,2665.3520515568,0
+SMN.US,D,20230421,000000,16.321,16.5494,16.2897,16.3922,5136.6082450029,0
+SMN.US,D,20230424,000000,16.2741,16.2741,16.1677,16.1677,1055.9738947217,0
+SMN.US,D,20230425,000000,16.6186,16.9475,16.6015,16.9316,4041.9307119079,0
+SMN.US,D,20230426,000000,17.1379,17.3976,16.9821,17.2071,6501.055914222,0
+SMN.US,D,20230427,000000,17.1528,17.337,16.81,16.8364,5808.4340872137,0
+SMN.US,D,20230428,000000,16.5857,16.5857,16.3935,16.4888,2439.4845500053,0
+SMN.US,D,20230501,000000,16.3589,16.5462,16.2204,16.5067,3959.324438962,0
+SMN.US,D,20230502,000000,16.93,17.2937,16.809,16.8436,10659.675207494,0
+SMN.US,D,20230503,000000,16.7051,17.2245,16.5667,17.2071,2419.8438976965,0
+SMN.US,D,20230504,000000,17.2764,17.4841,17.1552,17.363,5289.6897997629,0
+SMN.US,D,20230505,000000,16.9821,17.0339,16.6878,16.8384,5626.4692202348,0
+SMN.US,D,20230508,000000,16.7398,16.9388,16.6705,16.9388,1818.4933372997,0
+SMN.US,D,20230509,000000,17.3571,17.3571,17.2762,17.2762,1039.7992398791,0
+SMN.US,D,20230510,000000,17.2764,17.5534,17.2337,17.2337,3461.3761363087,0
+SMN.US,D,20230511,000000,17.4841,17.7609,17.4841,17.6053,9649.3369460783,0
+SMN.US,D,20230512,000000,17.588,17.8303,17.4483,17.5617,5395.9803887283,0
+SMN.US,D,20230515,000000,17.5361,17.5361,17.2071,17.3247,7495.2195207954,0
+SMN.US,D,20230516,000000,17.5188,17.8131,17.5188,17.7893,4389.685791023,0
+SMN.US,D,20230517,000000,17.8303,17.8303,17.4322,17.6105,2668.8180490231,0
+SMN.US,D,20230518,000000,17.9343,17.9514,17.4391,17.4391,19775.248543768,0
+SMN.US,D,20230519,000000,17.086,17.4668,17.0687,17.363,7280.9053441314,0
+SMN.US,D,20230522,000000,17.3976,17.511,17.2591,17.511,3123.441383348,0
+SMN.US,D,20230523,000000,17.6573,18.1418,17.6573,18.0003,8890.8611672109,0
+SMN.US,D,20230524,000000,18.3149,18.5575,18.3149,18.4708,22935.660566756,0
+SMN.US,D,20230525,000000,18.5575,18.8326,18.5327,18.6957,7595.733447317,0
+SMN.US,D,20230526,000000,18.3324,18.5929,18.2287,18.4536,21504.203613189,0
+SMN.US,D,20230530,000000,18.5924,18.9036,18.5924,18.7046,3176.5866778307,0
+SMN.US,D,20230531,000000,18.8846,19.1806,18.8344,19.1806,13734.01496007,0
+SMN.US,D,20230601,000000,19.0249,19.1113,18.3453,18.6507,13345.823243849,0
+SMN.US,D,20230602,000000,18.1247,18.1247,17.2591,17.3803,12914.884225543,0
+SMN.US,D,20230605,000000,17.2245,17.4149,16.9854,17.3521,19242.640266452,0
+SMN.US,D,20230606,000000,17.0514,17.2591,17.0341,17.1314,2896.9962155521,0
+SMN.US,D,20230607,000000,16.7571,16.9302,16.6878,16.6878,5203.6175293506,0
+SMN.US,D,20230608,000000,16.9302,17.311,16.9129,16.9413,14045.954732034,0
+SMN.US,D,20230609,000000,17.2574,17.2591,17.0862,17.1814,708.79648185094,0
+SMN.US,D,20230612,000000,17.311,17.311,17.0599,17.0599,5049.9583083463,0
+SMN.US,D,20230613,000000,16.6359,16.6359,16.2209,16.2644,37513.645909861,0
+SMN.US,D,20230614,000000,16.03,16.4115,16.03,16.4115,5509.2029726262,0
+SMN.US,D,20230615,000000,16.2983,16.2983,15.9609,16.082,5523.6446287357,0
+SMN.US,D,20230616,000000,16.1426,16.2031,16.0849,16.0849,4282.2398695689,0
+SMN.US,D,20230620,000000,16.5822,16.5822,16.4766,16.4766,257.06147874789,0
+SMN.US,D,20230621,000000,16.7896,16.7896,16.4373,16.4967,5865.1286419453,0
+SMN.US,D,20230622,000000,16.6822,16.6822,16.6401,16.6401,287.21137064011,0
+SMN.US,D,20230623,000000,17.105,17.1244,16.8601,16.8753,5734.0104075226,0
+SMN.US,D,20230626,000000,16.6135,16.6135,16.5078,16.5645,6058.6841308549,0
+SMN.US,D,20230627,000000,16.5606,16.5606,16.0867,16.1378,2605.3363463204,0
+SMN.US,D,20230628,000000,16.4901,16.4901,16.3492,16.4373,5923.0250051968,0
+SMN.US,D,20230629,000000,16.4197,16.4197,15.9313,15.9313,2273.2836747306,0
+SMN.US,D,20230630,000000,15.944,15.944,15.6019,15.6798,7340.9182934557,0
+SMN.US,D,20230703,000000,15.6798,15.6798,15.3996,15.5511,1219.7969081138,0
+SMN.US,D,20230705,000000,15.715,16.3492,15.715,16.3053,30761.132451522,0
+SMN.US,D,20230706,000000,16.7697,17.0715,16.5606,16.6311,9115.2715436949,0
+SMN.US,D,20230707,000000,16.4433,16.4549,15.9266,16.3316,7424.9247813109,0
+SMN.US,D,20230710,000000,16.8425,16.8425,16.1202,16.3492,44107.379403817,0
+SMN.US,D,20230711,000000,16.1632,16.1731,15.9969,16.009,1039.8640929105,0
+SMN.US,D,20230712,000000,15.715,15.7485,15.5273,15.6066,3418.15587746,0
+SMN.US,D,20230713,000000,15.4331,15.4331,15.3293,15.3293,844.60576978753,0
+SMN.US,D,20230714,000000,15.6357,15.6357,15.4507,15.5147,2085.9719112696,0
+SMN.US,D,20230717,000000,15.5036,15.5036,15.4683,15.474,434.79033579116,0
+SMN.US,D,20230718,000000,15.2913,15.3098,15.1882,15.2805,1140.8989228985,0
+SMN.US,D,20230719,000000,15.345,15.4955,15.345,15.4859,941.09970854014,0
+SMN.US,D,20230720,000000,15.4859,15.5476,15.3098,15.3695,5484.2613895747,0
+SMN.US,D,20230721,000000,15.5916,15.6093,15.3186,15.3614,6793.740899588,0
+SMN.US,D,20230724,000000,15.3274,15.4155,15.2393,15.2393,988.77906651201,0
+SMN.US,D,20230725,000000,15.1512,15.1512,14.6227,14.7437,6864.124713737,0
+SMN.US,D,20230726,000000,14.8165,14.9222,14.8165,14.8797,494.95714466043,0
+SMN.US,D,20230727,000000,14.8711,15.0808,14.7813,15.0657,1233.9871932245,0
+SMN.US,D,20230728,000000,14.8517,14.8693,14.7813,14.8165,1601.2317718889,0
+SMN.US,D,20230731,000000,14.6579,14.8182,14.6579,14.743,2752.347700067,0
+SMN.US,D,20230801,000000,14.7284,14.8098,14.7284,14.8098,217.96277930001,0
+SMN.US,D,20230802,000000,15.2048,15.2048,15.0438,15.1336,3091.21170851,0
+SMN.US,D,20230803,000000,15.2393,15.3806,15.2393,15.3806,1377.5928785446,0
+SMN.US,D,20230804,000000,15.2393,15.4852,15.0808,15.4667,939.96448573128,0
+SMN.US,D,20230807,000000,15.308,15.3119,15.2569,15.3119,342.83728827397,0
+SMN.US,D,20230808,000000,15.6798,15.9253,15.6174,15.6174,1806.139488887,0
+SMN.US,D,20230809,000000,15.4331,15.715,15.4331,15.715,5174.3455627575,0
+SMN.US,D,20230810,000000,15.4683,15.8383,15.4607,15.7449,3087.238428679,0
+SMN.US,D,20230811,000000,15.9969,15.9969,15.6815,15.8383,3722.3955902329,0
+SMN.US,D,20230814,000000,16.0321,16.0321,15.786,15.8078,1363.9702048383,0
+SMN.US,D,20230815,000000,17.0187,17.0187,16.1202,16.3668,3468.1056810496,0
+SMN.US,D,20230816,000000,16.4197,16.5113,16.2453,16.4997,1609.7459429553,0
+SMN.US,D,20230817,000000,16.314,16.6135,16.1281,16.5691,2788.6748299504,0
+SMN.US,D,20230818,000000,16.8073,16.8073,16.5078,16.6061,3394.8838098785,0
+SMN.US,D,20230821,000000,16.4549,16.7879,16.4549,16.6108,3418.15587746,0
+SMN.US,D,20230822,000000,16.3686,16.6839,16.3668,16.6563,4458.0199703705,0
+SMN.US,D,20230823,000000,16.5959,16.7016,16.4901,16.5606,3871.6773895973,0
+SMN.US,D,20230824,000000,16.5941,16.7727,16.5941,16.7016,3323.3647729207,0
+SMN.US,D,20230825,000000,16.5634,16.7192,16.5254,16.713,1334.4544118081,0
+SMN.US,D,20230828,000000,16.2583,16.4257,16.2435,16.4257,792.38552058024,0
+SMN.US,D,20230829,000000,16.3316,16.3316,15.9088,15.9088,4376.8515395374,0
+SMN.US,D,20230830,000000,15.7678,15.9088,15.7326,15.7678,3201.8959323733,0
+SMN.US,D,20230831,000000,15.4507,15.7854,15.4507,15.7326,43094.193046915,0
+SMN.US,D,20230901,000000,15.4507,15.4861,15.4155,15.4861,1400.8649461261,0
+SMN.US,D,20230905,000000,15.944,16.0321,15.944,16.0129,815.08997675732,0
+SMN.US,D,20230906,000000,16.1026,16.1026,16.1026,16.1026,359.29801900236,0
+SMN.US,D,20230907,000000,16.4638,16.5252,16.3038,16.3038,1200.4981203633,0
+SMN.US,D,20230908,000000,16.1295,16.2474,16.1295,16.2259,741.86810558622,0
+SMN.US,D,20230911,000000,16.1378,16.1378,16.0747,16.1202,1178.9288869951,0
+SMN.US,D,20230912,000000,16.1818,16.2435,16.1818,16.1906,1494.5208278566,0
+SMN.US,D,20230913,000000,16.1554,16.4373,16.1554,16.3668,8118.5459175209,0
+SMN.US,D,20230914,000000,16.1449,16.1449,15.944,15.9712,1059.7304920654,0
+SMN.US,D,20230915,000000,15.9704,16.3341,15.9704,16.3341,546.04217105887,0
+SMN.US,D,20230918,000000,16.3466,16.4812,16.3466,16.4812,526.74338330835,0
+SMN.US,D,20230919,000000,16.4197,16.7896,16.4191,16.5289,4740.1228383707,0
+SMN.US,D,20230920,000000,16.5512,17.0173,16.5512,17.0173,651.8173415779,0
+SMN.US,D,20230921,000000,17.3512,17.7467,17.3512,17.7336,6721.7272954868,0
+SMN.US,D,20230922,000000,17.567,17.8456,17.567,17.7955,4349.1566647945,0
+SMN.US,D,20230925,000000,17.8906,17.9086,17.504,17.5184,1632.3241446511,0
+SMN.US,D,20230926,000000,17.6029,18.0718,17.6029,18.0186,5296.2939793911,0
+SMN.US,D,20230927,000000,17.8906,18.2142,17.8726,18.0521,4091.6554453828,0
+SMN.US,D,20230928,000000,17.2613,17.9086,17.1534,17.6748,4175.0791665745,0
+SMN.US,D,20230929,000000,17.3557,17.7647,17.3557,17.6905,892.63381675131,0
+SMN.US,D,20231002,000000,17.9086,18.394,17.8546,18.2531,8361.2814959746,0
+SMN.US,D,20231003,000000,18.8616,18.8616,16.9376,18.3218,24928.676366507,0
+SMN.US,D,20231004,000000,18.1218,18.412,17.8007,17.9008,6943.0782357155,0
+SMN.US,D,20231005,000000,17.8906,18.412,17.7467,18.3397,10777.788619828,0
+SMN.US,D,20231006,000000,18.3221,18.3221,17.7108,17.9636,16304.888227849,0
+SMN.US,D,20231009,000000,18.43,18.43,17.8368,17.9266,9238.8990429114,0
+SMN.US,D,20231010,000000,17.7108,17.7108,17.3152,17.5652,2370.3459981272,0
+SMN.US,D,20231011,000000,17.3512,17.549,17.3512,17.4591,1637.3295679227,0
+SMN.US,D,20231012,000000,17.3152,18.2241,17.2972,17.9985,5784.6008274332,0
+SMN.US,D,20231013,000000,17.9985,18.2502,17.6928,18.1831,12621.452858165,0
+SMN.US,D,20231016,000000,17.8774,17.9805,17.6478,17.8036,3983.2046078336,0
+SMN.US,D,20231017,000000,17.9985,17.9985,17.4591,17.5452,1952.6712340273,0
+SMN.US,D,20231018,000000,17.9805,18.412,17.9805,18.3441,3056.088986323,0
+SMN.US,D,20231019,000000,18.5199,18.9155,18.2772,18.7536,3368.6498617213,0
+SMN.US,D,20231020,000000,19.0054,19.2936,19.0054,19.2936,1325.8810088069,0
+SMN.US,D,20231023,000000,19.5446,19.7429,19.419,19.7429,42575.57418926,0
+SMN.US,D,20231024,000000,19.2581,19.4009,19.1134,19.2951,21595.620625828,0
+SMN.US,D,20231025,000000,19.4728,19.8145,19.365,19.8145,4779.6230661438,0
+SMN.US,D,20231026,000000,19.419,19.4549,19.3111,19.4369,2268.012900132,0
+SMN.US,D,20231027,000000,19.347,19.5446,19.347,19.4549,2984.3445860981,0
+SMN.US,D,20231030,000000,19.0593,19.2391,18.9693,19.1286,8097.1063788675,0
+SMN.US,D,20231031,000000,19.2571,19.2571,18.9335,19.0234,1725.7587123859,0
+SMN.US,D,20231101,000000,19.1941,19.2932,18.9065,18.9693,5987.0423908585,0
+SMN.US,D,20231102,000000,18.394,18.394,18.2142,18.2567,6626.068095187,0
+SMN.US,D,20231103,000000,17.6569,17.6928,17.6207,17.6254,1285.2814644936,0
+SMN.US,D,20231106,000000,17.8384,17.9805,17.8007,17.9805,7590.4463121632,0
+SMN.US,D,20231107,000000,18.3042,18.6098,18.3042,18.6098,3542.7273599413,0
+SMN.US,D,20231108,000000,18.448,18.7356,18.3401,18.3761,7231.1681528975,0
+SMN.US,D,20231109,000000,18.448,18.8255,18.3797,18.7705,4849.6989919448,0
+SMN.US,D,20231110,000000,19.0593,19.0593,18.3401,18.412,7772.8661825024,0
+SMN.US,D,20231113,000000,18.5289,18.5379,18.3581,18.439,6312.9510616474,0
+SMN.US,D,20231114,000000,17.8007,17.8007,17.2613,17.3872,4764.6067963293,0
+SMN.US,D,20231115,000000,17.1534,17.2613,16.9378,17.1743,5345.7920539648,0
+SMN.US,D,20231116,000000,17.1714,17.2073,17.1124,17.1305,676.28829979414,0
+SMN.US,D,20231117,000000,17.0275,17.0635,17.0275,17.0486,146.82574929741,0
+SMN.US,D,20231120,000000,17.2433,17.2433,16.9556,17.0283,3974.8622357144,0
+SMN.US,D,20231121,000000,16.8709,16.8709,16.8472,16.8632,425.46097807773,0
+SMN.US,D,20231122,000000,16.9198,16.9466,16.8698,16.8698,3575.5406902767,0
+SMN.US,D,20231124,000000,16.596,16.7341,16.596,16.7341,113.45626082073,0
+SMN.US,D,20231127,000000,16.8477,16.8479,16.7578,16.8118,4613.3317819016,0
+SMN.US,D,20231128,000000,16.8297,16.8652,16.542,16.7758,6644.4213138492,0
+SMN.US,D,20231129,000000,16.5061,16.56,16.4701,16.5582,6172.7992100453,0
+SMN.US,D,20231130,000000,16.4701,16.4701,16.2245,16.2245,1291.955362189,0
+SMN.US,D,20231201,000000,16.129,16.1824,15.7869,15.9307,4143.3781525217,0
+SMN.US,D,20231204,000000,15.9928,16.3083,15.9928,16.3083,38577.909469754,0
+SMN.US,D,20231205,000000,16.5599,16.7398,16.5599,16.7398,32737.692828193,0
+SMN.US,D,20231206,000000,16.632,16.7862,16.5422,16.7862,1799.7277451758,0
+SMN.US,D,20231207,000000,16.7938,16.7938,16.4881,16.5241,6545.4251647017,0
+SMN.US,D,20231208,000000,16.5115,16.5115,16.4432,16.4433,649.59270901279,0
+SMN.US,D,20231211,000000,16.4521,16.4523,16.2335,16.2335,1438.2249533451,0
+SMN.US,D,20231212,000000,16.0026,16.1283,16.0026,16.0379,411.0008664045,0
+SMN.US,D,20231213,000000,16.2916,16.38,15.6251,15.643,1507.7447210049,0
+SMN.US,D,20231214,000000,15.3733,15.3733,14.9778,15.1484,1866.4667221292,0
+SMN.US,D,20231215,000000,15.1216,15.2475,15.0856,15.1946,5220.6564721773,0
+SMN.US,D,20231218,000000,15.0856,15.202,15.0856,15.202,2161.2305370066,0
+SMN.US,D,20231219,000000,14.8789,14.9242,14.8698,14.9242,1840.3272894891,0
+SMN.US,D,20231220,000000,15.2162,15.569,15.2162,15.5504,4881.9057357567,0
+SMN.US,D,20231221,000000,15.4947,15.4947,15.332,15.332,9446.7836348694,0
+SMN.US,D,20231222,000000,15.1694,15.1694,15.1694,15.1694,254.59111499591,0
+SMN.US,D,20231226,000000,15.4204,15.4204,15.0212,15.0212,5249.5288468396,0
+SMN.US,D,20231227,000000,14.9886,14.9931,14.9188,14.9188,1351.53972464,0
+SMN.US,D,20231228,000000,15.0303,15.1232,15.0303,15.12,315.41309384271,0
+SMN.US,D,20231229,000000,15.1046,15.2097,15.1046,15.2097,139.40612850727,0
+SMN.US,D,20240102,000000,15.3833,15.3833,15.2781,15.2781,130.25591930023,0
+SMN.US,D,20240103,000000,15.6062,15.6803,15.4578,15.6433,2993.1949059033,0
+SMN.US,D,20240104,000000,15.6433,15.7227,15.6433,15.7227,2430.7261634705,0
+SMN.US,D,20240105,000000,15.7548,15.7734,15.5504,15.6433,1636.8109528595,0
+SMN.US,D,20240108,000000,15.8708,15.8708,15.5362,15.5362,2510.3868083318,0
+SMN.US,D,20240109,000000,15.9434,15.9434,15.8292,15.8931,2310.6969485781,0
+SMN.US,D,20240110,000000,15.9408,16.0521,15.9387,15.988,1788.5967761763,0
+SMN.US,D,20240111,000000,15.9964,16.275,15.9964,16.0554,1375.2226190582,0
+SMN.US,D,20240112,000000,15.922,16.0322,15.8663,16.0322,588.30462725271,0
+SMN.US,D,20240116,000000,16.1264,16.498,16.1264,16.4487,16117.824394403,0
+SMN.US,D,20240117,000000,16.7209,16.7525,16.6145,16.7395,5647.8320711461,0
+SMN.US,D,20240118,000000,16.7248,16.8882,16.5351,16.628,6780.3050224175,0
+SMN.US,D,20240119,000000,16.4423,16.851,16.4423,16.537,4634.3118395661,0
+SMN.US,D,20240122,000000,16.4515,16.5116,16.4237,16.4268,6196.8446235685,0
+SMN.US,D,20240123,000000,16.4237,16.4241,16.2936,16.2936,2035.114177166,0
+SMN.US,D,20240124,000000,16.5444,16.8136,16.5444,16.8055,16836.923188556,0
+SMN.US,D,20240125,000000,16.7209,16.7209,16.503,16.503,1220.7455577394,0
+SMN.US,D,20240126,000000,16.3679,16.498,16.275,16.454,1980.2129219238,0
+SMN.US,D,20240129,000000,16.3679,16.563,16.2565,16.2565,4680.6011332018,0
+SMN.US,D,20240130,000000,16.1394,16.275,16.0707,16.1441,13951.916050336,0
+SMN.US,D,20240131,000000,16.2193,16.5194,16.2193,16.5194,198.07511695242,0
+SMN.US,D,20240201,000000,16.145,16.4237,16.051,16.0738,1511.9375095634,0
+SMN.US,D,20240202,000000,16.1636,16.199,16.1636,16.199,647.51186329827,0
+SMN.US,D,20240205,000000,16.8696,17.1921,16.8696,16.9996,3775.2686693051,0
+SMN.US,D,20240206,000000,16.9625,16.9625,16.1264,16.4816,17002.703449484,0
+SMN.US,D,20240207,000000,16.1821,16.275,16.1636,16.1821,4874.9085169513,0
+SMN.US,D,20240208,000000,16.3122,16.4608,16.2719,16.2719,1879.0223730459,0
+SMN.US,D,20240209,000000,16.4272,16.4272,16.233,16.233,1112.0195424557,0
+SMN.US,D,20240212,000000,16.0892,16.0892,15.9033,15.9633,630.28794008501,0
+SMN.US,D,20240213,000000,16.2936,16.5351,16.2936,16.3865,3733.2853564728,0
+SMN.US,D,20240214,000000,16.2589,16.3068,16.145,16.145,2577.6677583835,0
+SMN.US,D,20240215,000000,15.755,15.7734,15.5319,15.6131,1561.4562888016,0
+SMN.US,D,20240216,000000,15.5133,15.5133,15.3461,15.4704,2119.6190504311,0
+SMN.US,D,20240220,000000,15.5133,15.5549,15.4754,15.5549,1690.635712901,0
+SMN.US,D,20240221,000000,15.3089,15.3089,15.3089,15.3089,219.06677336857,0
+SMN.US,D,20240222,000000,15.2346,15.2536,15.0342,15.0342,2860.247748601,0
+SMN.US,D,20240223,000000,15.0488,15.0488,14.8261,14.8792,4421.7040374025,0
+SMN.US,D,20240226,000000,15.0488,15.052,15.0395,15.052,192.15439334786,0
+SMN.US,D,20240227,000000,14.9741,15.0486,14.9374,14.9714,1993.1308643337,0
+SMN.US,D,20240228,000000,14.8816,14.9374,14.8814,14.9039,326.71629345141,0
+SMN.US,D,20240229,000000,14.5844,14.7217,14.5844,14.625,1145.3908936814,0
+SMN.US,D,20240301,000000,14.5394,14.5394,14.5394,14.5394,90.425596869583,0
+SMN.US,D,20240304,000000,14.5286,14.5286,14.3614,14.3986,3224.6413740814,0
+SMN.US,D,20240305,000000,14.5286,14.5286,14.2871,14.5286,2548.0641403608,0
+SMN.US,D,20240306,000000,14.2869,14.2869,14.2869,14.2869,48.980531637691,0
+SMN.US,D,20240307,000000,13.9703,14.0082,13.9388,13.9388,475.81087876614,0
+SMN.US,D,20240308,000000,13.8598,14.0944,13.8598,14.0944,755.1613833811,0
+SMN.US,D,20240311,000000,14.0084,14.0084,13.7297,13.7903,4056.7721643217,0
+SMN.US,D,20240312,000000,13.8041,13.8041,13.7855,13.786,419.29488072265,0
+SMN.US,D,20240313,000000,13.5068,13.5254,13.4511,13.5254,1384.3728282653,0
+SMN.US,D,20240314,000000,13.4882,13.7576,13.4882,13.7099,1285.8735173895,0
+SMN.US,D,20240315,000000,13.6759,13.6824,13.6759,13.6824,2327.9208717914,0
+SMN.US,D,20240318,000000,13.5811,13.6311,13.5068,13.6311,625.9819592817,0
+SMN.US,D,20240319,000000,13.6554,13.7429,13.6329,13.6329,556.00977122785,0
+SMN.US,D,20240320,000000,13.7293,13.7863,13.5015,13.5015,1097.9810497945,0
+SMN.US,D,20240321,000000,13.5015,13.5015,13.4065,13.4219,489.22033345762,0
+SMN.US,D,20240322,000000,13.5015,13.6344,13.5015,13.5664,1069.0175209031,0
+SMN.US,D,20240325,000000,13.511,13.6127,13.511,13.6046,584.01006437513,0
+SMN.US,D,20240326,000000,13.5584,13.6344,13.5584,13.6312,1437.644252249,0
+SMN.US,D,20240327,000000,13.3875,13.397,13.2647,13.2647,342.82286015168,0
+SMN.US,D,20240328,000000,13.2544,13.2734,13.1697,13.1697,1413.4202099034,0
+SMN.US,D,20240401,000000,13.2924,13.2924,13.1786,13.1976,1937.3967780308,0
+SMN.US,D,20240402,000000,13.3495,13.4471,13.3495,13.3526,891.02347062463,0
+SMN.US,D,20240403,000000,13.2544,13.2546,13.1976,13.2134,873.11874367355,0
+SMN.US,D,20240404,000000,13.1027,13.4756,13.0077,13.4756,2094.8530532771,0
+SMN.US,D,20240405,000000,13.4065,13.4065,13.2162,13.2162,657.73541064431,0
+SMN.US,D,20240408,000000,13.2166,13.2356,13.1786,13.2356,1141.1630383236,0
+SMN.US,D,20240409,000000,13.1407,13.2324,13.1407,13.1815,224.33569650478,0
+SMN.US,D,20240410,000000,13.6053,13.6534,13.5394,13.5964,1110.6196805835,0
+SMN.US,D,20240411,000000,13.6344,13.7673,13.5394,13.5423,5334.5554121912,0
+SMN.US,D,20240412,000000,13.7103,14.2039,13.7103,14.1433,1515.0558658316,0
+SMN.US,D,20240415,000000,13.8243,14.2895,13.7673,14.2231,2607.2442098479,0
+SMN.US,D,20240416,000000,14.4319,14.5615,14.3909,14.4323,2733.1039081217,0
+SMN.US,D,20240417,000000,14.2265,14.4604,14.2265,14.375,2505.6085539196,0
+SMN.US,D,20240418,000000,14.375,14.5449,14.1471,14.4101,756.21140887528,0
+SMN.US,D,20240419,000000,14.242,14.5079,14.2242,14.4509,6514.6875621143,0
+SMN.US,D,20240422,000000,14.6218,14.7358,14.2231,14.4699,3448.2397669327,0
+SMN.US,D,20240423,000000,14.6218,14.7168,14.6029,14.6752,3712.5977942693,0
+SMN.US,D,20240424,000000,14.8117,14.8497,14.6338,14.6338,1866.8310894588,0
+SMN.US,D,20240425,000000,14.7168,14.7191,14.4447,14.4447,4033.8296601564,0
+SMN.US,D,20240426,000000,14.1536,14.3774,14.1536,14.2681,4039.6223659347,0
+SMN.US,D,20240429,000000,14.1251,14.1281,14.0332,14.0577,3371.3547629663,0
+SMN.US,D,20240430,000000,14.2926,14.5096,14.242,14.5096,2304.9702901442,0
+SMN.US,D,20240501,000000,14.4509,14.4509,13.9572,14.337,3464.5646650351,0
+SMN.US,D,20240502,000000,14.6598,14.7548,14.5744,14.5808,4356.6413548922,0
+SMN.US,D,20240503,000000,14.299,14.4128,14.242,14.274,3311.8478763347,0
+SMN.US,D,20240506,000000,14.0522,14.2136,14.0522,14.0932,5619.9778241762,0
+SMN.US,D,20240507,000000,13.8625,13.8625,13.6819,13.7671,3824.7656425217,0
+SMN.US,D,20240508,000000,13.8812,13.9382,13.8528,13.9082,3598.3235075521,0
+SMN.US,D,20240509,000000,13.5964,13.601,13.5964,13.601,324.39152358438,0
+SMN.US,D,20240510,000000,13.53,13.5698,13.5015,13.5698,1094.8213920973,0
+SMN.US,D,20240513,000000,13.4637,13.6169,13.4447,13.6169,1678.8314564724,0
+SMN.US,D,20240514,000000,13.5964,13.5964,13.53,13.5493,1070.0707401355,0
+SMN.US,D,20240515,000000,13.6205,13.6205,13.5205,13.5205,1774.1477970061,0
+SMN.US,D,20240516,000000,13.5015,13.7483,13.5015,13.74,395.48382177252,0
+SMN.US,D,20240517,000000,13.6913,13.6913,13.5463,13.5463,729.35431844865,0
+SMN.US,D,20240520,000000,13.5774,13.6534,13.5015,13.6534,17368.11175217,0
+SMN.US,D,20240521,000000,13.5584,13.5964,13.5349,13.5349,880.49127830047,0
+SMN.US,D,20240522,000000,13.8053,13.9373,13.8053,13.8399,1547.7056620365,0
+SMN.US,D,20240523,000000,13.7863,14.1091,13.7863,14.044,2470.3257096337,0
+SMN.US,D,20240524,000000,13.9572,13.9572,13.7863,13.833,569.7916047375,0
+SMN.US,D,20240528,000000,13.8433,14.0332,13.8433,13.9401,2522.4600616383,0
+SMN.US,D,20240529,000000,14.1851,14.356,14.1471,14.318,5404.0678815307,0
+SMN.US,D,20240530,000000,14.2236,14.2798,14.0142,14.0142,6267.7076521125,0
+SMN.US,D,20240531,000000,13.9382,14.2041,13.5964,13.5964,3893.2248926288,0
+SMN.US,D,20240603,000000,13.8053,13.9946,13.8053,13.9561,2317.6089209332,0
+SMN.US,D,20240604,000000,14.2041,14.28,14.2041,14.2597,2166.9985706976,0
+SMN.US,D,20240605,000000,14.2041,14.2041,14.0301,14.0711,1632.4898102461,0
+SMN.US,D,20240606,000000,14.1135,14.1135,14.0142,14.0408,2243.883574664,0
+SMN.US,D,20240607,000000,14.3845,14.3845,14.0901,14.2928,2193.329051508,0
+SMN.US,D,20240610,000000,14.356,14.413,14.299,14.3275,5389.8494218931,0
+SMN.US,D,20240611,000000,14.5839,14.6215,14.404,14.404,3413.4835322629,0
+SMN.US,D,20240612,000000,14.0142,14.3465,13.9952,14.2954,6585.2532506862,0
+SMN.US,D,20240613,000000,14.4908,14.4908,14.28,14.2846,2488.2304365848,0
+SMN.US,D,20240614,000000,14.5079,14.6408,14.5079,14.6142,391.79755445906,0
+SMN.US,D,20240617,000000,14.8307,14.8307,14.337,14.375,3529.3376478288,0
+SMN.US,D,20240618,000000,14.544,14.5459,14.4889,14.4889,1469.2408292215,0
+SMN.US,D,20240620,000000,14.375,14.4699,14.318,14.4699,844.68182439829,0
+SMN.US,D,20240621,000000,14.2231,14.5269,14.2231,14.4699,1989.0045204192,0
+SMN.US,D,20240624,000000,14.2282,14.2802,14.2041,14.2451,1152.7484498802,0
+SMN.US,D,20240625,000000,14.3655,14.6788,14.3655,14.6598,1595.1005274953,0
+SMN.US,D,20240626,000000,14.9497,14.9497,14.805,14.805,2035.0088644122,0
+SMN.US,D,20240627,000000,14.8332,14.9689,14.8138,14.9351,2678.8360171622,0
+SMN.US,D,20240628,000000,14.7749,15.105,14.7749,15.105,2241.5486150144,0
+SMN.US,D,20240701,000000,15.1244,15.4154,15.103,15.3741,8419.7139728034,0
+SMN.US,D,20240702,000000,15.4545,15.5323,15.3947,15.3947,9667.708525694,0
+SMN.US,D,20240703,000000,15.4933,15.4933,15.1244,15.1632,9448.2922320368,0
+SMN.US,D,20240705,000000,15.1438,15.3184,15.0663,15.1244,3872.7490892218,0
+SMN.US,D,20240708,000000,14.9691,15.1242,14.9497,15.012,6184.3460984554,0
+SMN.US,D,20240709,000000,14.9691,15.3186,14.9691,15.2954,1074.9338142314,0
+SMN.US,D,20240710,000000,15.0856,15.164,14.8763,15.0662,8906.9623620046,0
+SMN.US,D,20240711,000000,14.7167,14.8138,14.4255,14.4255,11671.298625052,0
+SMN.US,D,20240712,000000,14.3866,14.3866,14.1828,14.2334,1203.1841830592,0
+SMN.US,D,20240715,000000,14.1731,14.3348,14.1342,14.3348,4579.4137720802,0
+SMN.US,D,20240716,000000,14.0566,14.0566,13.7265,13.7477,1399.4226992174,0
+SMN.US,D,20240717,000000,13.7653,13.8236,13.6877,13.7848,2514.5313277804,0
+SMN.US,D,20240718,000000,13.9972,14.076,13.8333,14.076,1963.9303467486,0
+SMN.US,D,20240719,000000,14.3672,14.5419,14.309,14.5419,5464.2898108198,0
+SMN.US,D,20240722,000000,14.3866,14.5223,14.2315,14.2921,5674.4349934774,0
+SMN.US,D,20240723,000000,14.309,14.406,14.1731,14.2109,3802.1856332804,0
+SMN.US,D,20240724,000000,14.0177,14.6196,14.0177,14.6196,3164.0241594746,0
+SMN.US,D,20240725,000000,14.5633,14.5633,14.2119,14.4255,5181.0058636098,0
+SMN.US,D,20240726,000000,14.076,14.076,13.9789,14.0271,2230.7323188482,0
+SMN.US,D,20240729,000000,13.9414,13.9704,13.9414,13.9704,317.2780208752,0
+SMN.US,D,20240730,000000,13.9515,14.0954,13.9515,14.0954,3623.9742773992,0
+SMN.US,D,20240731,000000,13.6879,13.9595,13.6879,13.9595,1054.3313453434,0
+SMN.US,D,20240801,000000,13.7459,13.9595,13.5906,13.9401,1470.501216881,0
+SMN.US,D,20240802,000000,14.2701,14.6584,14.2701,14.5225,4695.3026595752,0
+SMN.US,D,20240805,000000,14.8526,15.1671,14.8332,15.0966,3804.2458801692,0
+SMN.US,D,20240806,000000,15.2021,15.2021,14.5225,14.9163,3618.8236601772,0
+SMN.US,D,20240807,000000,14.6833,15.3186,14.6833,15.3151,3311.3318120238,0
+SMN.US,D,20240808,000000,15.2409,15.2409,14.8526,14.8823,6007.1648660186,0
+SMN.US,D,20240809,000000,15.0467,15.0467,14.7361,14.7361,9040.8784097766,0
+SMN.US,D,20240812,000000,14.7361,15.0759,14.7361,15.0273,4527.392538138,0
+SMN.US,D,20240813,000000,14.872,14.9885,14.6977,14.7373,567.5980178644,0
+SMN.US,D,20240814,000000,14.7167,14.8138,14.6584,14.7361,2356.9224407872,0
+SMN.US,D,20240815,000000,14.4837,14.4837,14.2505,14.3078,1579.6943019874,0
+SMN.US,D,20240816,000000,14.3672,14.3866,14.2963,14.2963,1633.7757828184,0
+SMN.US,D,20240819,000000,14.147,14.253,14.147,14.1569,1421.570353272,0
+SMN.US,D,20240820,000000,14.1536,14.24,14.1536,14.24,282.7688854878,0
+SMN.US,D,20240821,000000,13.9348,13.9348,13.9348,13.9348,325.0039467082,0
+SMN.US,D,20240822,000000,14.0605,14.076,13.9762,14.076,8334.2137269182,0
+SMN.US,D,20240823,000000,13.7226,13.7459,13.6219,13.6219,4430.0458726422,0
+SMN.US,D,20240826,000000,13.4935,13.5906,13.3479,13.5324,6669.5342407678,0
+SMN.US,D,20240827,000000,13.61,13.6877,13.5225,13.5225,828.7343110198,0
+SMN.US,D,20240828,000000,13.6364,13.7071,13.6364,13.6578,4245.6537760946,0
+SMN.US,D,20240829,000000,13.3188,13.5535,13.3188,13.5535,805.5565335208,0
+SMN.US,D,20240830,000000,13.4062,13.4062,13.1996,13.1996,1476.1668958252,0
+SMN.US,D,20240903,000000,13.7265,13.8646,13.6877,13.8646,3012.5960131478,0
+SMN.US,D,20240904,000000,13.6739,13.9983,13.6739,13.9983,2763.8212013252,0
+SMN.US,D,20240905,000000,13.7849,14.2505,13.7849,14.2177,2040.6745433564,0
+SMN.US,D,20240906,000000,14.1731,14.6091,14.0568,14.5808,12194.086273085,0
+SMN.US,D,20240909,000000,14.5614,14.5614,14.115,14.2895,17514.158801689,0
+SMN.US,D,20240910,000000,14.2313,14.4449,14.2313,14.2313,1712.580226315,0
+SMN.US,D,20240911,000000,14.6582,14.8332,14.1536,14.1536,2614.9683636094,0
+SMN.US,D,20240912,000000,14.0954,14.2119,13.9207,13.9207,2284.298737957,0
+SMN.US,D,20240913,000000,13.7461,13.7461,13.6488,13.6784,1635.8360297072,0
+SMN.US,D,20240916,000000,13.5906,13.6391,13.4547,13.4547,1385.516032718,0
+SMN.US,D,20240917,000000,13.377,13.4547,13.2217,13.4269,4173.0300732644,0
+SMN.US,D,20240918,000000,13.4739,13.5518,13.3188,13.5518,6004.0744956854,0
+SMN.US,D,20240919,000000,13.1246,13.3188,13.0083,13.1277,3298.4552689688,0
+SMN.US,D,20240920,000000,13.3965,13.4159,13.2994,13.3576,2681.9263874954,0
+SMN.US,D,20240923,000000,13.1829,13.1829,13.0664,13.114,4711.2695729634,0
+SMN.US,D,20240924,000000,12.8241,12.8451,12.7558,12.7701,2385.7658972304,0
+SMN.US,D,20240925,000000,12.94,13.18,12.88,13.1564,10763,0
+SMN.US,D,20240926,000000,12.78,12.78,12.54,12.584,5696,0
+SMN.US,D,20240927,000000,12.4946,12.62,12.44,12.6154,1851.5,0
+SMN.US,D,20240930,000000,12.8,12.94,12.76,12.76,1759,0
+SMN.US,D,20241001,000000,12.9,12.96,12.78,12.85,4519.5,0
+SMN.US,D,20241002,000000,12.8596,13.0344,12.8596,12.9996,637,0
+SMN.US,D,20241003,000000,13.28,13.3574,13.1798,13.2722,2553,0
+SMN.US,D,20241004,000000,13.05,13.24,13.02,13.1352,2550.5,0
+SMN.US,D,20241007,000000,13.2,13.28,13.197,13.28,1983,0
+SMN.US,D,20241008,000000,13.5,13.5,13.3348,13.3348,8305,0
+SMN.US,D,20241009,000000,13.22,13.3106,13.12,13.161,2329.5,0
+SMN.US,D,20241010,000000,13.22,13.22,12.98,12.98,5471,0
+SMN.US,D,20241011,000000,13.02,13.02,12.88,12.94,1800,0
+SMN.US,D,20241014,000000,12.9802,12.9802,12.78,12.78,3373.5,0
+SMN.US,D,20241015,000000,12.82,12.8598,12.69,12.82,10325.5,0
+SMN.US,D,20241016,000000,12.7,12.74,12.62,12.66,2622,0
+SMN.US,D,20241017,000000,12.64,12.6802,12.6372,12.6372,1519,0
+SMN.US,D,20241018,000000,12.54,12.64,12.49,12.56,2010.5,0
+SMN.US,D,20241021,000000,12.6,12.8,12.6,12.7566,1614,0
+SMN.US,D,20241022,000000,13.02,13.08,12.9012,12.9386,3020.5,0
+SMN.US,D,20241023,000000,13.02,13.12,12.9996,13.0502,2427,0
+SMN.US,D,20241024,000000,13,13.42,13,13.4,4286.5,0
+SMN.US,D,20241025,000000,13.46,13.54,13.3,13.5364,2373.5,0
+SMN.US,D,20241028,000000,13.46,13.46,13.3208,13.3208,2323,0
+SMN.US,D,20241029,000000,13.404,13.527,13.38,13.527,927,0
+SMN.US,D,20241030,000000,13.3788,13.3788,13.2022,13.3576,1775,0
+SMN.US,D,20241031,000000,13.6,13.7398,13.6,13.7398,1164.5,0
+SMN.US,D,20241101,000000,13.8158,13.8208,13.74,13.8208,2721.5,0
+SMN.US,D,20241104,000000,13.6,13.82,13.52,13.74,3764.5,0
+SMN.US,D,20241105,000000,13.7282,13.7282,13.58,13.64,3307.5,0
+SMN.US,D,20241106,000000,13,13.32,12.96,13.24,10181,0
+SMN.US,D,20241107,000000,13.14,13.28,12.41,13.1835,18082,0
+SMN.US,D,20241108,000000,13.44,13.49,13.33,13.4748,2258,0
+SMN.US,D,20241111,000000,13.4523,13.85,13.33,13.5748,1169,0
+SMN.US,D,20241112,000000,13.94,14.0882,13.94,14.06,3929,0
+SMN.US,D,20241113,000000,14.06,14.06,13.9495,13.9987,4231,0
+SMN.US,D,20241114,000000,14.08,14.2102,14.08,14.2102,1871,0
+SMN.US,D,20241115,000000,14.32,14.45,14.3,14.45,4420,0
+SMN.US,D,20241118,000000,14.27,14.27,14.2251,14.2251,543,0
+SMN.US,D,20241119,000000,14.5,14.5,14.3055,14.3055,732,0
+SMN.US,D,20241120,000000,14.2,14.36,14.04,14.04,14040,0
+SMN.US,D,20241121,000000,13.89,13.9,13.72,13.7302,5735,0
+SMN.US,D,20241122,000000,13.6003,13.6003,13.5649,13.5649,1770,0
+SMN.US,D,20241126,000000,13.49,13.5423,13.48,13.48,2111,0
+SMN.US,D,20241127,000000,13.5341,13.5359,13.5341,13.5359,403,0
+SMN.US,D,20241129,000000,13.4124,13.4147,13.4,13.405,959,0
+SMN.US,D,20241202,000000,13.595,13.6099,13.43,13.4525,2998,0
+SMN.US,D,20241204,000000,13.841,13.841,13.725,13.8085,2083,0
+SMN.US,D,20241205,000000,14.19,14.19,14,14.175,1046,0
+SMN.US,D,20241206,000000,14.285,14.285,14.05,14.2758,2731,0
+SMN.US,D,20241209,000000,14.1344,14.27,14.1344,14.27,3061,0
+SMN.US,D,20241210,000000,14.71,14.76,14.41,14.5989,5560,0
+SMN.US,D,20241211,000000,14.62,14.66,14.62,14.66,1740,0
+SMN.US,D,20241212,000000,14.83,14.88,14.83,14.88,675,0
+SMN.US,D,20241213,000000,15.1588,15.22,15.1588,15.18,2027,0
+SMN.US,D,20241216,000000,15.17,15.4401,15.17,15.4401,1813,0
+SMN.US,D,20241217,000000,15.56,15.57,15.52,15.57,1297,0
+SMN.US,D,20241218,000000,15.57,16.4626,15.55,16.4626,1281,0
+SMN.US,D,20241219,000000,16.63,16.8272,16.54,16.8272,3804,0
+SMN.US,D,20241220,000000,16.805,17.02,16.44,16.4801,2289,0
+SMN.US,D,20241223,000000,16.38,16.38,16.2051,16.2051,1105,0
+SMN.US,D,20241224,000000,16.18,16.18,16.0493,16.0493,553,0
+SMN.US,D,20241226,000000,16.08,16.08,16.01,16.0644,1719,0
+SMN.US,D,20241230,000000,16.75,16.8999,16.6012,16.675,2219,0
+SMN.US,D,20241231,000000,16.68,16.7899,16.5,16.6244,7200,0
+SMN.US,D,20250102,000000,16.29,16.93,16.29,16.9131,1968,0
+SMN.US,D,20250103,000000,16.87,17.05,16.81,16.9637,8278,0
+SMN.US,D,20250106,000000,16.57,16.77,16.39,16.77,7165,0
+SMN.US,D,20250107,000000,16.5583,16.84,16.5583,16.78,737,0
+SMN.US,D,20250108,000000,16.8149,16.9,16.6301,16.6301,833,0
+SMN.US,D,20250110,000000,17,17,16.86,16.91,2661,0
+SMN.US,D,20250113,000000,16.81,17.06,16.2366,16.2366,2171,0
+SMN.US,D,20250114,000000,16.1,16.1,15.8149,15.8149,4319,0
+SMN.US,D,20250115,000000,15.3999,15.59,15.3671,15.51,2091,0
+SMN.US,D,20250116,000000,15.524,15.524,15.295,15.295,391,0
+SMN.US,D,20250117,000000,15.021,15.35,14.9285,15.065,1025,0
+SMN.US,D,20250121,000000,14.71,14.77,14.65,14.71,2416,0
+SMN.US,D,20250122,000000,14.78,14.9282,14.76,14.9282,2554,0
+SMN.US,D,20250123,000000,15,15.08,14.77,14.8203,2722,0
+SMN.US,D,20250124,000000,14.929,14.929,14.8802,14.8802,735,0
+SMN.US,D,20250127,000000,15.1925,15.1925,14.8797,14.8797,1461,0
+SMN.US,D,20250128,000000,14.87,14.97,14.87,14.9363,971,0
+SMN.US,D,20250129,000000,14.851,15.0305,14.851,15.0305,2092,0
+SMN.US,D,20250130,000000,14.7275,14.89,14.7275,14.7564,1523,0
+SMN.US,D,20250131,000000,14.9682,14.9805,14.9682,14.9805,836,0
+SMN.US,D,20250203,000000,15.44,15.52,14.91,14.9252,4853,0
+SMN.US,D,20250204,000000,14.83,14.97,14.83,14.88,2036,0
+SMN.US,D,20250205,000000,14.97,15,14.791,14.84,5437,0
+SMN.US,D,20250207,000000,14.945,15.1746,14.945,15.16,1470,0
+SMN.US,D,20250210,000000,15.01,15.15,14.96,14.98,4682,0
+SMN.US,D,20250211,000000,14.8324,14.865,14.75,14.85,1922,0
+SMN.US,D,20250212,000000,15.12,15.12,15.0595,15.0595,1170,0
+SMN.US,D,20250213,000000,15.09,15.09,14.49,14.5302,7911,0
+SMN.US,D,20250214,000000,14.42,14.6204,14.42,14.6204,419,0
+SMN.US,D,20250218,000000,14.5506,14.5506,14.311,14.3306,1783,0
+SMN.US,D,20250219,000000,14.7092,14.7092,14.53,14.6309,2982,0
+SMN.US,D,20250220,000000,14.8,14.8,14.7248,14.7248,376,0
+SMN.US,D,20250221,000000,14.72,15.28,14.72,15.2336,3286,0
+SMN.US,D,20250224,000000,15.3452,15.41,15.15,15.25,3961,0
+SMN.US,D,20250225,000000,15.21,15.295,14.981,15.08,7619,0
+SMN.US,D,20250226,000000,14.845,15.07,14.845,15.0534,8969,0
+SMN.US,D,20250227,000000,15.14,15.285,14.87,15.26,3769,0
+SMN.US,D,20250228,000000,15.21,15.39,15.0504,15.0547,5678,0
+SMN.US,D,20250303,000000,14.86,15.72,14.86,15.6898,2675,0
+SMN.US,D,20250304,000000,15.8499,16.0801,15.64,16.0686,4423,0
+SMN.US,D,20250305,000000,15.36,15.5601,15.12,15.2381,12941,0
+SMN.US,D,20250306,000000,15.4099,15.49,15.25,15.3629,2833,0
+SMN.US,D,20250307,000000,15.32,15.5755,15.32,15.3441,14867,0
+SMN.US,D,20250310,000000,15.56,16.03,15.56,15.9729,2045,0
+SMN.US,D,20250311,000000,16.19,16.42,15.85,16.204,6196,0
+SMN.US,D,20250312,000000,16.22,16.48,16.06,16.4055,3294,0
+SMN.US,D,20250313,000000,16.23,16.6,16.23,16.4177,6445,0
+SMN.US,D,20250314,000000,16.23,16.43,15.941,15.9563,1805,0
+SMN.US,D,20250317,000000,15.8016,15.91,15.5013,15.602,2215,0
+SMN.US,D,20250318,000000,15.73,15.74,15.6697,15.6697,961,0
+SMN.US,D,20250319,000000,15.5374,15.72,15.531,15.6,3676,0
+SMN.US,D,20250320,000000,15.75,15.75,15.7494,15.7494,239,0
+SMN.US,D,20250321,000000,16.35,16.51,16.1059,16.1059,19354,0
+SMN.US,D,20250324,000000,15.64,15.8589,15.57,15.65,7847,0
+SMN.US,D,20250325,000000,15.65,16.11,15.62,15.6865,3491,0
+SMN.US,D,20250326,000000,15.45,15.515,15.39,15.515,1058,0
+SMN.US,D,20250327,000000,15.62,15.62,15.5222,15.5278,1107,0
+SMN.US,D,20250328,000000,15.67,16.0774,15.67,16.0774,869,0
+SMN.US,D,20250331,000000,16.495,16.495,15.8095,15.8095,1706,0
+SMN.US,D,20250401,000000,15.8,15.9,15.7073,15.7073,5467,0
+SMN.US,D,20250402,000000,15.85,15.85,15.43,15.43,1482,0
+SMN.US,D,20250403,000000,16.44,16.85,16.44,16.8161,7108,0
+SMN.US,D,20250404,000000,17.88,18.91,17.78,18.91,13007,0
+SMN.US,D,20250407,000000,20.515,20.599,18.31,19.6011,16022,0
+SMN.US,D,20250408,000000,18.45,21.31,18.39,20.8643,14462,0
+SMN.US,D,20250409,000000,21.16,21.23,17.03,17.05,17296,0
+SMN.US,D,20250410,000000,17.75,18.6599,17.53,18.2691,7501,0
+SMN.US,D,20250411,000000,17.855,17.855,17.0058,17.1398,1816,0
+SMN.US,D,20250414,000000,16.8,17.075,16.6912,16.7978,4015,0
+SMN.US,D,20250415,000000,16.795,17.0211,16.7,16.9948,1322,0
+SMN.US,D,20250416,000000,16.9,17.58,16.9,17.367,4429,0
+SMN.US,D,20250417,000000,17.05,17.42,16.801,17.0916,3750,0
+SMN.US,D,20250421,000000,17.72,17.979,17.6419,17.6419,102850,0
+SMN.US,D,20250422,000000,17.15,17.2,16.72,16.8101,102908,0
+SMN.US,D,20250423,000000,16.16,16.9,16.03,16.9,5848,0
+SMN.US,D,20250424,000000,16.23,16.23,16,16.0355,2011,0
+SMN.US,D,20250425,000000,16.3686,16.45,16.21,16.3295,7870,0
+SMN.US,D,20250428,000000,16.02,16.5,16.01,16.2288,3787,0
+SMN.US,D,20250429,000000,16.06,16.1,15.87,16.012,5959,0
+SMN.US,D,20250430,000000,16.02,16.0501,15.72,15.7796,6760,0
+SMN.US,D,20250501,000000,15.9275,15.9275,15.78,15.9274,1521,0
+SMN.US,D,20250502,000000,15.64,15.64,15.29,15.457,3006,0
+SMN.US,D,20250505,000000,15.6,15.76,15.48,15.7,5330,0
+SMN.US,D,20250506,000000,15.81,15.93,15.75,15.8999,6815,0
+SMN.US,D,20250507,000000,16.19,16.25,16,16.1014,6640,0
+SMN.US,D,20250508,000000,15.79,15.93,15.4,15.6847,6892,0
+SMN.US,D,20250509,000000,15.63,15.63,15.61,15.6252,1398,0
+SMN.US,D,20250512,000000,14.7335,15.0586,14.7335,14.9407,3244,0
+SMN.US,D,20250513,000000,14.866448,15.045,14.865,15.045,3543,0
+SMN.US,D,20250514,000000,15.41,15.41,15.3099,15.3099,1471,0
+SMN.US,D,20250515,000000,15.3739,15.3739,15.0499,15.0499,2923,0
+SMN.US,D,20250516,000000,14.99,15.02,14.45,14.7501,10081,0
+SMN.US,D,20250519,000000,14.84,14.84,14.6612,14.6612,1295,0
+SMN.US,D,20250520,000000,14.81,14.88,14.7326,14.88,14386,0
+SMN.US,D,20250521,000000,14.94,15.11,14.78,15.0952,3513,0
+SMN.US,D,20250522,000000,15.195,15.195,15.1534,15.1534,939,0
+SMN.US,D,20250523,000000,15.305,15.305,15.2486,15.2486,443,0
+SMN.US,D,20250527,000000,14.945,14.945,14.7126,14.7126,2048,0
+SMN.US,D,20250528,000000,14.88,15.1251,14.8615,15.1251,3480,0
+SMN.US,D,20250529,000000,14.99,15.1,14.99,15.0442,3085,0
+SMN.US,D,20250530,000000,15.23,15.25,14.82,14.82,3740,0
+SMN.US,D,20250602,000000,14.8828,14.98,14.75,14.8486,4214,0
+SMN.US,D,20250603,000000,14.62,14.637,14.51,14.51,1635,0
+SMN.US,D,20250604,000000,14.4568,14.4568,14.3337,14.4451,1180,0
+SMN.US,D,20250605,000000,14.5,14.6467,14.5,14.6467,395,0
+SMN.US,D,20250606,000000,14.38,14.5229,14.38,14.5229,344,0
+SMN.US,D,20250609,000000,14.341,14.341,14.27,14.3154,1092,0
+SMN.US,D,20250610,000000,14.21,14.245,14.21,14.23,956,0
+SMN.US,D,20250612,000000,14.45,14.45,14.388,14.388,516,0
+SMN.US,D,20250616,000000,14.36,14.461,14.36,14.4585,2816,0
+SMN.US,D,20250620,000000,14.99,15.12,14.88,15.0564,8573,0
+SMN.US,D,20250623,000000,15.039,15.039,14.7294,14.7294,3984,0
+SMN.US,D,20250624,000000,14.575,14.575,14.42,14.55,2500,0
+SMN.US,D,20250625,000000,14.58,14.93,14.45,14.45,4203,0
+SMN.US,D,20250626,000000,14.26,14.2681,14.16,14.2681,10058,0
+SMN.US,D,20250627,000000,14.19,14.4,14.15,14.2871,1055,0
+SMN.US,D,20250630,000000,14.31,14.47,14.25,14.47,4291,0
+SMN.US,D,20250701,000000,14.09,14.09,13.53,13.5892,1823,0
+SMN.US,D,20250702,000000,13.34,13.34,13.21,13.21,457,0
+SMN.US,D,20250703,000000,13.8891,13.8891,13.1701,13.1701,1790,0
+SMN.US,D,20250707,000000,13.33,13.47,13.33,13.4443,1625,0
+SMN.US,D,20250708,000000,13.2,13.2244,13.1731,13.2244,2024,0
+SMN.US,D,20250709,000000,13.29,13.29,13.11,13.11,490,0
+SMN.US,D,20250710,000000,12.93,13.11,12.83,13.11,5903,0
+SMN.US,D,20250711,000000,13.25,13.25,13.1651,13.1651,1534,0
+SMN.US,D,20250714,000000,13.33,13.417,13.33,13.3316,481,0
+SMN.US,D,20250715,000000,13.47,13.8556,13.47,13.8556,1306,0
+SMN.US,D,20250716,000000,13.96,14,13.82,13.8284,647,0
+SMN.US,D,20250717,000000,13.83,13.83,13.61,13.6158,1753,0
+SMN.US,D,20250718,000000,13.5054,13.68,13.5054,13.53,1138,0
+SMN.US,D,20250721,000000,13.36,13.433,13.1801,13.433,1655,0
+SMN.US,D,20250722,000000,13.221,13.323,13.05,13.0858,5054,0
+SMN.US,D,20250723,000000,12.97,12.9751,12.97,12.9751,488,0
+SMN.US,D,20250724,000000,13.25,13.33,13.01,13.2512,1124,0
+SMN.US,D,20250725,000000,13.21,13.97,12.9484,12.9484,3933,0
+SMN.US,D,20250728,000000,13.25,13.3234,13.25,13.3234,1784,0
+SMN.US,D,20250729,000000,13.6,13.6,13.4596,13.4596,1528,0
+SMN.US,D,20250730,000000,13.651,14.07,13.651,14.009,2597,0
+SMN.US,D,20250731,000000,14.2599,14.349,14.21,14.21,6149,0
+SMN.US,D,20250801,000000,14.78,14.795,14.675,14.675,1675,0
+SMN.US,D,20250804,000000,14.445,14.499,14.3033,14.3033,4785,0
+SMN.US,D,20250805,000000,14.16,14.34,14.065,14.0866,5115,0
+SMN.US,D,20250806,000000,14.18,14.44,14.18,14.4108,4153,0
+SMN.US,D,20250807,000000,14.17,14.43,14.17,14.3088,3931,0
+SMN.US,D,20250808,000000,14.19,14.19,14.11,14.11,4598,0
+SMN.US,D,20250811,000000,14.15,14.42,14.15,14.2541,4607,0
+SMN.US,D,20250812,000000,14.13,14.1752,13.85,13.8942,2743,0
+SMN.US,D,20250813,000000,13.7,13.7,13.3,13.3057,3716,0
+SMN.US,D,20250814,000000,13.75,13.7742,13.51,13.66,4643,0
+SMN.US,D,20250815,000000,13.51,13.69,13.51,13.6453,1161,0
+SMN.US,D,20250818,000000,13.63,13.7908,13.63,13.7908,1306,0
+SMN.US,D,20250819,000000,13.67,13.76,13.58,13.6872,9353,0
+SMN.US,D,20250820,000000,13.51,13.6253,13.51,13.6253,5525,0
+SMN.US,D,20250821,000000,13.67,13.67,13.5271,13.5271,198,0
+SMN.US,D,20250822,000000,13.39,13.39,12.861,13.0363,4645,0
+SMN.US,D,20250825,000000,13.08,13.1642,13.08,13.1642,812,0
+SMN.US,D,20250826,000000,13.11,13.1173,13.11,13.1173,173,0
+SMN.US,D,20250827,000000,13.04,13.06,13.0238,13.0238,275,0
+SMN.US,D,20250828,000000,13.06,13.06,13.0428,13.0428,265,0
+SMN.US,D,20250829,000000,12.92,13.06,12.92,12.99,1457,0
+SMN.US,D,20250902,000000,13.29,13.4,13.2206,13.2225,705,0
+SMN.US,D,20250903,000000,13.35,13.42,13.35,13.4066,447,0
+SMN.US,D,20250904,000000,13.46,13.46,13.3249,13.3249,129,0
+SMN.US,D,20250905,000000,12.99,13.229,12.99,13.141,838,0
+SMN.US,D,20250909,000000,13.35,13.62,13.35,13.55,423,0
+SMN.US,D,20250910,000000,13.42,13.55,13.42,13.48,3966,0
+SMN.US,D,20250911,000000,13.19,13.19,12.8719,12.9446,1537,0
+SMN.US,D,20250912,000000,13,13.21,13,13.1808,4127,0
+SMN.US,D,20250915,000000,13.379,13.4363,13.379,13.4363,863,0
+SMN.US,D,20250916,000000,13.47,13.589,13.4601,13.4904,3189,0
+SMN.US,D,20250917,000000,13.399,13.49,13.33,13.4551,1408,0
+SMN.US,D,20250918,000000,13.56,13.56,13.441,13.4627,1059,0
+SMN.US,D,20250919,000000,13.5256,13.5256,13.436,13.4611,2197,0
+SMN.US,D,20250922,000000,13.5,13.69,13.41,13.4896,3029,0
+SMN.US,D,20250923,000000,13.6,13.6,13.1056,13.591,3121,0
+SMN.US,D,20250924,000000,13.67,13.83,13.65,13.7933,841,0
+SMN.US,D,20250929,000000,13.8,13.87,13.7556,13.7556,2934,0
+SMN.US,D,20250930,000000,13.69,13.83,13.6265,13.6265,3862,0
+SMN.US,D,20251001,000000,13.7002,13.8857,13.7002,13.8857,524,0
+SMN.US,D,20251002,000000,13.91,13.91,13.6,13.66,2825,0
+SMN.US,D,20251006,000000,13.57,13.6083,13.57,13.5797,600,0
+SMN.US,D,20251007,000000,13.59,13.7116,13.59,13.7116,1038,0
+SMN.US,D,20251009,000000,13.595,13.9358,13.41,13.9358,2983,0
+SMN.US,D,20251010,000000,13.904,14.48,13.904,14.23,8692,0
+SMN.US,D,20251013,000000,14.01,14.0422,14.0016,14.0422,1598,0
+SMN.US,D,20251014,000000,14.1,14.1,13.7849,13.7849,613,0
+SMN.US,D,20251015,000000,13.6,13.9158,13.55,13.9158,732,0
+SMN.US,D,20251016,000000,13.92,14.1655,13.92,14.06,2095,0
+SMN.US,D,20251017,000000,14.154,14.36,14,14.1853,6092,0
+SMN.US,D,20251020,000000,14,14,13.8445,13.8445,1783,0
+SMN.US,D,20251021,000000,14.17,14.17,13.94,13.97,921,0
+SMN.US,D,20251022,000000,14.04,14.14,13.89,14.0425,835,0
+SMN.US,D,20251023,000000,14.05,15.25,13.63,13.74,17467,0
+SMN.US,D,20251024,000000,13.74,13.88,13.7,13.88,3765,0
+SMN.US,D,20251027,000000,13.84,13.94,13.812,13.8688,1567,0
+SMN.US,D,20251028,000000,13.75,13.8509,13.75,13.8509,5365,0
+SMN.US,D,20251029,000000,13.95,14.43,13.95,14.43,667,0
+SMN.US,D,20251030,000000,14.65,14.7651,14.65,14.7651,1902,0
+SMN.US,D,20251031,000000,14.9282,14.94,14.895,14.9307,6201,0
+SMN.US,D,20251103,000000,15.259,15.445,15.13,15.1579,10021,0
+SMN.US,D,20251104,000000,15.24,15.51,15.17,15.3047,23265,0
+SMN.US,D,20251105,000000,15.18,15.18,15.0531,15.0531,776,0
+SMN.US,D,20251106,000000,15.02,15.2505,14.95,15.2505,1015,0
+SMN.US,D,20251107,000000,15.105,15.19,14.84,14.9637,5808,0
+SMN.US,D,20251110,000000,14.67,15,14.561,14.6346,13831,0
+SMN.US,D,20251111,000000,14.34,14.439,14.3283,14.3283,3862,0
+SMN.US,D,20251112,000000,14.12,14.179,14.034,14.1195,5593,0
+SMN.US,D,20251113,000000,14.12,14.34,14.12,14.3385,2036,0
+SMN.US,D,20251114,000000,14.6,14.66,14.47,14.5957,2105,0
+SMN.US,D,20251117,000000,14.6,15.0557,14.59,15.0328,7274,0
+SMN.US,D,20251118,000000,14.9345,15.14,14.85,14.9802,2488,0
+SMN.US,D,20251119,000000,14.97,15.13,14.93,14.99,3542,0
+SMN.US,D,20251120,000000,14.81,15.4076,14.7,15.3842,8555,0
+SMN.US,D,20251121,000000,15.25,15.25,14.51,14.749,6374,0
+SMN.US,D,20251124,000000,14.76,14.88,14.62,14.6668,10918,0
+SMN.US,D,20251125,000000,14.55,14.55,14.18,14.2011,4050,0
+SMN.US,D,20251126,000000,14.14,14.14,13.8,13.83,7879,0
+SMN.US,D,20251128,000000,13.8816,13.8816,13.62,13.7549,3701,0
+SMN.US,D,20251201,000000,13.71,13.8243,13.62,13.8243,1508,0
+SMN.US,D,20251202,000000,14.015,14.2,13.951,14.0622,2550,0
+SMN.US,D,20251203,000000,13.84,13.92,13.84,13.8897,1791,0
+SMN.US,D,20251204,000000,13.98,14.0785,13.96,14.0785,2601,0
+SMN.US,D,20251205,000000,13.84,14.1445,13.84,14.1445,456,0
+SMN.US,D,20251208,000000,14.28,14.5698,14.28,14.5698,1911,0
+SMN.US,D,20251209,000000,14.5475,14.6503,14.34,14.6503,2024,0
+SMN.US,D,20251210,000000,14.6,14.6,13.97,14.0313,11051,0
+SMN.US,D,20251211,000000,13.5,13.5029,13.5,13.5029,681,0
+SMN.US,D,20251212,000000,13.505,13.5136,13.505,13.5136,887,0
+SMN.US,D,20251216,000000,13.57,13.57,13.5604,13.5604,279,0
+SMN.US,D,20251222,000000,13.18,13.18,13.0679,13.0679,686,0
+SMN.US,D,20251223,000000,13.17,13.17,13.0459,13.0459,1018,0
+SMN.US,D,20251224,000000,12.9,12.9099,12.85,12.8611,1333,0
+SMN.US,D,20251226,000000,12.7,12.75,12.7,12.7134,4513,0
+SMN.US,D,20251229,000000,13.04,13.05,12.9088,12.9088,1779,0
+SMN.US,D,20251230,000000,12.9,12.99,12.9,12.9035,2653,0
+SMN.US,D,20251231,000000,12.95,13.1274,12.95,13.1274,2265,0
+SMN.US,D,20260102,000000,13.11,13.13,12.65,12.7218,5006,0
+SMN.US,D,20260105,000000,12.4,12.5286,12.4,12.4509,2718,0
+SMN.US,D,20260106,000000,12.25,12.25,11.8901,11.9703,2511,0
+SMN.US,D,20260107,000000,12.16,12.3753,12.16,12.3753,215,0
+SMN.US,D,20260108,000000,12.23,12.23,11.9376,11.9376,1063,0
+SMN.US,D,20260109,000000,11.57,11.58,11.5603,11.5603,3536,0
+SMN.US,D,20260112,000000,11.41,11.49,11.41,11.48,1891,0
+SMN.US,D,20260113,000000,11.49,11.49,11.3751,11.3777,4116,0
+SMN.US,D,20260114,000000,11.32,11.4,11.3,11.4,14411,0
+SMN.US,D,20260115,000000,11.34,11.45,11.23,11.31,918,0
+SMN.US,D,20260116,000000,11.47,11.51,11.3508,11.3847,25147,0
+SMN.US,D,20260120,000000,11.5,11.67,11.48,11.6131,3743,0
+SMN.US,D,20260121,000000,11.56,11.59,11.1215,11.1215,14811,0
+SMN.US,D,20260122,000000,10.959,11.07,10.94,11.0098,13910,0
+SMN.US,D,20260123,000000,11,11.07,10.79,10.8104,15771,0
+SMN.US,D,20260126,000000,10.74,10.82,10.705,10.8129,4796,0
+SMN.US,D,20260127,000000,10.88,10.88,10.7793,10.7793,2752,0
+SMN.US,D,20260128,000000,10.725,11.2,10.7,10.996,12745,0
+SMN.US,D,20260129,000000,10.75,11.1,10.56,10.78,7379,0
+SMN.US,D,20260130,000000,11.1,11.189,11.1,11.1405,1183,0
+SMN.US,D,20260202,000000,11.12,11.12,10.95,10.953,2078,0
+SMN.US,D,20260203,000000,10.5,10.72,10.4812,10.4857,12935,0
+SMN.US,D,20260204,000000,10.28,10.4,9.925,9.97,11596,0
+SMN.US,D,20260205,000000,10.24,10.715,10.24,10.58,22107,0
+SMN.US,D,20260206,000000,10.19,10.69,9.91,10.1137,78173,0
+SMN.US,D,20260209,000000,10.21,10.21,9.83,9.8826,19525,0
+SMN.US,D,20260210,000000,9.8,9.81,9.435,9.6143,31341,0
+SMN.US,D,20260211,000000,9.5,9.5,9.32,9.3549,26357,0
+SMN.US,D,20260212,000000,9.23,9.68,9.23,9.65,42928,0
+SMN.US,D,20260213,000000,9.66,9.66,9.32,9.4743,11345,0
+SMN.US,D,20260217,000000,9.78,9.89,9.61,9.71,28264,0
+SMN.US,D,20260218,000000,9.57,9.62,9.44,9.53,24767,0
diff --git a/daily/us/nyse etfs/2/smth.us.txt b/daily/us/nyse etfs/2/smth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71e922248a07cf57cec55e374158e125a504012a
--- /dev/null
+++ b/daily/us/nyse etfs/2/smth.us.txt	
@@ -0,0 +1,551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMTH.US,D,20231207,000000,25.22,25.35,25.18,25.18,1676830,0
+SMTH.US,D,20231208,000000,25.26,25.29,25.23,25.27,105774,0
+SMTH.US,D,20231211,000000,25.21,25.28,25.21,25.2796,20353,0
+SMTH.US,D,20231212,000000,25.2699,25.34,25.2601,25.34,1285716,0
+SMTH.US,D,20231213,000000,25.4693,25.65,25.469,25.6248,31494,0
+SMTH.US,D,20231214,000000,25.71,25.8,25.71,25.7531,10690,0
+SMTH.US,D,20231215,000000,25.7,25.8999,25.7,25.865,53494,0
+SMTH.US,D,20231218,000000,25.92,25.92,25.77,25.79,6090,0
+SMTH.US,D,20231219,000000,25.92,25.92,25.8994,25.9,3184,0
+SMTH.US,D,20231220,000000,25.96,26,25.87,25.9903,236839,0
+SMTH.US,D,20231221,000000,25.925,25.925,25.87,25.87,1580606,0
+SMTH.US,D,20231222,000000,25.92,25.92,25.87,25.885,8327,0
+SMTH.US,D,20231226,000000,25.91,25.9197,25.89,25.91,13712,0
+SMTH.US,D,20231227,000000,26.04,26.16,26.04,26.1,73050,0
+SMTH.US,D,20231228,000000,26.09,26.105,26.015,26.0656,40640,0
+SMTH.US,D,20231229,000000,26,26.04,25.99,25.99,16866,0
+SMTH.US,D,20240102,000000,25.87,25.94,25.87,25.93,5778,0
+SMTH.US,D,20240103,000000,25.8,25.9,25.795,25.865,7534,0
+SMTH.US,D,20240104,000000,25.8042,25.84,25.79,25.795,12643,0
+SMTH.US,D,20240105,000000,25.805,25.825,25.72,25.735,3661,0
+SMTH.US,D,20240108,000000,25.7337,25.83,25.7337,25.7817,20734,0
+SMTH.US,D,20240109,000000,25.77,25.795,25.73,25.794,4187,0
+SMTH.US,D,20240110,000000,25.835,25.835,25.75,25.795,9099,0
+SMTH.US,D,20240111,000000,25.795,25.885,25.795,25.885,9926,0
+SMTH.US,D,20240112,000000,25.95,25.98,25.8761,25.925,24357,0
+SMTH.US,D,20240116,000000,25.75,25.84,25.75,25.76,13856,0
+SMTH.US,D,20240117,000000,25.6856,25.7013,25.6632,25.7013,3210,0
+SMTH.US,D,20240118,000000,25.69,25.69,25.5944,25.6735,31445,0
+SMTH.US,D,20240119,000000,25.58,25.6421,25.51,25.6387,15539,0
+SMTH.US,D,20240122,000000,25.745,25.755,25.66,25.73,32092,0
+SMTH.US,D,20240123,000000,25.648,25.71,25.62,25.69,16861,0
+SMTH.US,D,20240124,000000,25.65,25.71,25.57,25.64,40569,0
+SMTH.US,D,20240125,000000,25.55,25.6499,25.55,25.61,7479,0
+SMTH.US,D,20240126,000000,25.595,25.63,25.5601,25.585,10481,0
+SMTH.US,D,20240129,000000,25.67,25.72,25.66,25.7,8046,0
+SMTH.US,D,20240130,000000,25.675,25.715,25.6401,25.7083,4097,0
+SMTH.US,D,20240131,000000,25.865,25.865,25.77,25.794,8362,0
+SMTH.US,D,20240201,000000,25.94,26.015,25.92,25.995,2851,0
+SMTH.US,D,20240202,000000,25.8,25.83,25.76,25.795,12771,0
+SMTH.US,D,20240205,000000,25.7,25.7,25.64,25.6509,63802,0
+SMTH.US,D,20240206,000000,25.715,25.74,25.705,25.7399,1994,0
+SMTH.US,D,20240207,000000,25.59,25.7297,25.59,25.7149,36540,0
+SMTH.US,D,20240208,000000,25.6698,25.6994,25.58,25.648,45399,0
+SMTH.US,D,20240209,000000,25.5614,25.61,25.56,25.61,9500,0
+SMTH.US,D,20240212,000000,25.61,25.65,25.6038,25.64,91653,0
+SMTH.US,D,20240213,000000,25.52,25.5209,25.48,25.49,4779,0
+SMTH.US,D,20240214,000000,25.4809,25.55,25.455,25.47,8317,0
+SMTH.US,D,20240215,000000,25.56,25.61,25.52,25.5853,6381,0
+SMTH.US,D,20240216,000000,25.485,25.61,25.48,25.53,10716,0
+SMTH.US,D,20240220,000000,25.57,25.5899,25.5508,25.5699,1925054,0
+SMTH.US,D,20240221,000000,25.5893,25.5896,25.49,25.5296,3288159,0
+SMTH.US,D,20240222,000000,25.49,25.49,25.4,25.45,3860364,0
+SMTH.US,D,20240223,000000,25.5,25.61,25.45,25.5757,2429300,0
+SMTH.US,D,20240226,000000,25.55,25.595,25.47,25.4882,2407737,0
+SMTH.US,D,20240227,000000,25.4,25.64,25.4,25.4989,4081617,0
+SMTH.US,D,20240228,000000,25.48,25.57,25.48,25.5482,262605,0
+SMTH.US,D,20240229,000000,25.59,25.61,25.54,25.568,67454,0
+SMTH.US,D,20240301,000000,25.5582,25.68,25.5582,25.65,89609,0
+SMTH.US,D,20240304,000000,25.56,25.66,25.56,25.63,474278,0
+SMTH.US,D,20240305,000000,25.72,25.73,25.58,25.725,221166,0
+SMTH.US,D,20240306,000000,25.76,25.795,25.71,25.78,206856,0
+SMTH.US,D,20240307,000000,25.78,25.8399,25.77,25.83,403279,0
+SMTH.US,D,20240308,000000,25.83,25.88,25.755,25.88,83764,0
+SMTH.US,D,20240311,000000,25.85,25.86,25.73,25.82,213466,0
+SMTH.US,D,20240312,000000,25.74,25.78,25.69,25.75,191909,0
+SMTH.US,D,20240313,000000,25.72,25.74,25.6901,25.72,89198,0
+SMTH.US,D,20240314,000000,25.67,25.67,25.57,25.64,83708,0
+SMTH.US,D,20240315,000000,25.55,25.58,25.5495,25.57,42252,0
+SMTH.US,D,20240318,000000,25.56,25.58,25.54,25.58,110333,0
+SMTH.US,D,20240319,000000,25.55,25.6,25.55,25.6,41885,0
+SMTH.US,D,20240320,000000,25.58,25.63,25.545,25.63,170367,0
+SMTH.US,D,20240321,000000,25.68,25.68,25.495,25.59,92617,0
+SMTH.US,D,20240322,000000,25.63,25.77,25.59,25.6,106879,0
+SMTH.US,D,20240325,000000,25.59,25.61,25.49,25.56,106355,0
+SMTH.US,D,20240326,000000,25.555,25.59,25.52,25.581,124746,0
+SMTH.US,D,20240327,000000,25.61,25.6754,25.61,25.6754,51398,0
+SMTH.US,D,20240328,000000,25.635,25.68,25.635,25.665,262876,0
+SMTH.US,D,20240401,000000,25.545,25.55,25.515,25.55,98832,0
+SMTH.US,D,20240402,000000,25.447,25.5,25.445,25.5,135283,0
+SMTH.US,D,20240403,000000,25.3829,25.49,25.3829,25.49,153484,0
+SMTH.US,D,20240404,000000,25.52,25.56,25.47,25.56,168204,0
+SMTH.US,D,20240405,000000,25.44,25.48,25.42,25.44,93368,0
+SMTH.US,D,20240408,000000,25.45,25.46,25.42,25.435,68759,0
+SMTH.US,D,20240409,000000,25.47,25.51,25.47,25.5051,98655,0
+SMTH.US,D,20240410,000000,25.49,25.49,25.27,25.29,163796,0
+SMTH.US,D,20240411,000000,25.22,25.28,25.2025,25.25,54407,0
+SMTH.US,D,20240412,000000,25.33,25.35,25.28,25.2913,110973,0
+SMTH.US,D,20240415,000000,25.2,25.21,25.15,25.1802,68951,0
+SMTH.US,D,20240416,000000,25.06,25.16,25,25.065,140338,0
+SMTH.US,D,20240417,000000,25.13,25.21,25.12,25.2,213203,0
+SMTH.US,D,20240418,000000,25.16,25.16,25.11,25.14,70928,0
+SMTH.US,D,20240419,000000,25.16,25.16,25.1201,25.145,77437,0
+SMTH.US,D,20240422,000000,25.12,25.2,25.12,25.2,54947,0
+SMTH.US,D,20240423,000000,25.14,25.245,25.1398,25.21,54007,0
+SMTH.US,D,20240424,000000,25.15,25.16,25.1,25.16,35701,0
+SMTH.US,D,20240425,000000,24.95,24.98,24.9169,24.9632,68682,0
+SMTH.US,D,20240426,000000,25.055,25.06,25.01,25.03,62401,0
+SMTH.US,D,20240429,000000,25.08,25.14,25.0701,25.105,53739,0
+SMTH.US,D,20240430,000000,25.05,25.0776,25.02,25.0327,103837,0
+SMTH.US,D,20240501,000000,25.06,25.16,25.05,25.105,83765,0
+SMTH.US,D,20240502,000000,25.16,25.26,25.15,25.245,87695,0
+SMTH.US,D,20240503,000000,25.3101,25.33,25.27,25.3189,114592,0
+SMTH.US,D,20240506,000000,25.33,25.375,25.33,25.36,62986,0
+SMTH.US,D,20240507,000000,25.4,25.44,25.37,25.4,584604,0
+SMTH.US,D,20240508,000000,25.32,25.39,25.32,25.36,95603,0
+SMTH.US,D,20240509,000000,25.31,25.42,25.31,25.41,570441,0
+SMTH.US,D,20240510,000000,25.37,25.37,25.3332,25.3519,299192,0
+SMTH.US,D,20240513,000000,25.36,25.395,25.3409,25.35,103958,0
+SMTH.US,D,20240514,000000,25.4005,25.4381,25.38,25.43,97552,0
+SMTH.US,D,20240515,000000,25.505,25.58,25.505,25.58,73294,0
+SMTH.US,D,20240516,000000,25.67,25.67,25.51,25.52,62449,0
+SMTH.US,D,20240517,000000,25.51,25.52,25.485,25.5,74082,0
+SMTH.US,D,20240520,000000,25.49,25.49,25.46,25.47,108787,0
+SMTH.US,D,20240521,000000,25.53,25.53,25.49,25.5,186646,0
+SMTH.US,D,20240522,000000,25.4541,25.5089,25.4541,25.5,229370,0
+SMTH.US,D,20240523,000000,25.48,25.48,25.2863,25.34,108603,0
+SMTH.US,D,20240524,000000,25.31,25.37,25.31,25.365,60360,0
+SMTH.US,D,20240528,000000,25.35,25.3509,25.23,25.25,69546,0
+SMTH.US,D,20240529,000000,25.169,25.17,25.125,25.16,66415,0
+SMTH.US,D,20240530,000000,25.18,25.23,25.18,25.23,87053,0
+SMTH.US,D,20240531,000000,25.29,25.45,25.29,25.345,586225,0
+SMTH.US,D,20240603,000000,25.32,25.45,25.32,25.44,102994,0
+SMTH.US,D,20240604,000000,25.535,25.59,25.525,25.59,69507,0
+SMTH.US,D,20240605,000000,25.57,25.66,25.53,25.65,460347,0
+SMTH.US,D,20240606,000000,25.62,25.65,25.59,25.65,119861,0
+SMTH.US,D,20240607,000000,25.47,25.525,25.45,25.49,121619,0
+SMTH.US,D,20240610,000000,25.4,25.43,25.39,25.4,134779,0
+SMTH.US,D,20240611,000000,25.39,25.5,25.39,25.5,89332,0
+SMTH.US,D,20240612,000000,25.6595,25.69,25.5899,25.6,88795,0
+SMTH.US,D,20240613,000000,25.71,25.785,25.71,25.785,88177,0
+SMTH.US,D,20240614,000000,25.7499,25.753,25.7124,25.7353,83023,0
+SMTH.US,D,20240617,000000,25.64,25.672,25.62,25.6553,75983,0
+SMTH.US,D,20240618,000000,25.69,25.7452,25.67,25.7452,139107,0
+SMTH.US,D,20240620,000000,25.55,25.615,25.55,25.61,70633,0
+SMTH.US,D,20240621,000000,25.5997,25.61,25.57,25.61,97517,0
+SMTH.US,D,20240624,000000,25.6002,25.65,25.595,25.65,87006,0
+SMTH.US,D,20240625,000000,25.62,25.66,25.6101,25.66,96174,0
+SMTH.US,D,20240626,000000,25.525,25.55,25.5,25.52,101471,0
+SMTH.US,D,20240627,000000,25.53,25.6,25.53,25.58,102421,0
+SMTH.US,D,20240628,000000,25.59,25.62,25.46,25.46,74433,0
+SMTH.US,D,20240701,000000,25.35,25.35,25.2801,25.33,126320,0
+SMTH.US,D,20240702,000000,25.39,25.3991,25.34,25.395,252623,0
+SMTH.US,D,20240703,000000,25.42,25.52,25.42,25.52,54657,0
+SMTH.US,D,20240705,000000,25.57,25.6451,25.57,25.63,81333,0
+SMTH.US,D,20240708,000000,25.62,25.68,25.62,25.66,77454,0
+SMTH.US,D,20240709,000000,25.66,25.66,25.57,25.63,68765,0
+SMTH.US,D,20240710,000000,25.6,25.635,25.59,25.63,133650,0
+SMTH.US,D,20240711,000000,25.765,25.805,25.76,25.79,171542,0
+SMTH.US,D,20240712,000000,25.75,25.81,25.74,25.78,157923,0
+SMTH.US,D,20240715,000000,25.72,25.75,25.712,25.75,74275,0
+SMTH.US,D,20240716,000000,25.77,25.835,25.768,25.835,113514,0
+SMTH.US,D,20240717,000000,25.78,25.86,25.78,25.84,84060,0
+SMTH.US,D,20240718,000000,25.8,25.855,25.76,25.76,236722,0
+SMTH.US,D,20240719,000000,25.74,25.8,25.73,25.7474,543800,0
+SMTH.US,D,20240722,000000,25.75,25.78,25.6976,25.735,93748,0
+SMTH.US,D,20240723,000000,25.72,25.759,25.72,25.735,108111,0
+SMTH.US,D,20240724,000000,25.73,25.78,25.665,25.675,149228,0
+SMTH.US,D,20240725,000000,25.56,25.63,25.56,25.61,106009,0
+SMTH.US,D,20240726,000000,25.66,25.705,25.6529,25.705,78634,0
+SMTH.US,D,20240729,000000,25.66,25.75,25.66,25.725,98563,0
+SMTH.US,D,20240730,000000,25.7069,25.78,25.7069,25.77,108209,0
+SMTH.US,D,20240731,000000,25.82,25.91,25.802,25.91,140982,0
+SMTH.US,D,20240801,000000,25.892,25.96,25.892,25.95,151372,0
+SMTH.US,D,20240802,000000,26.13,26.295,26.13,26.295,96149,0
+SMTH.US,D,20240805,000000,26.33,26.33,26.17,26.265,249320,0
+SMTH.US,D,20240806,000000,26.19,26.2,26.1,26.1,654053,0
+SMTH.US,D,20240807,000000,26.04,26.085,26,26.04,106255,0
+SMTH.US,D,20240808,000000,25.91,26.005,25.91,25.99,110501,0
+SMTH.US,D,20240809,000000,26.07,26.09,26.04,26.06,85032,0
+SMTH.US,D,20240812,000000,26.17,26.17,26.04,26.14,378928,0
+SMTH.US,D,20240813,000000,26.17,26.22,26.1663,26.22,104720,0
+SMTH.US,D,20240814,000000,26.2363,26.29,26.2363,26.26,137878,0
+SMTH.US,D,20240815,000000,26.13,26.24,26.13,26.23,115840,0
+SMTH.US,D,20240816,000000,26.22,26.23,26.17,26.2205,132927,0
+SMTH.US,D,20240819,000000,26.2,26.29,26.14,26.26,69692,0
+SMTH.US,D,20240820,000000,26.3101,26.35,26.31,26.33,69443,0
+SMTH.US,D,20240821,000000,26.35,26.41,26.32,26.38,51570,0
+SMTH.US,D,20240822,000000,26.25,26.25,26.19,26.23,113714,0
+SMTH.US,D,20240823,000000,26.22,26.3,26.22,26.29,78356,0
+SMTH.US,D,20240826,000000,26.31,26.315,26.25,26.28,134850,0
+SMTH.US,D,20240827,000000,26.21,26.29,26.21,26.275,70593,0
+SMTH.US,D,20240828,000000,26.25,26.26,26.2243,26.23,97707,0
+SMTH.US,D,20240829,000000,26.18,26.23,26.17,26.225,112420,0
+SMTH.US,D,20240830,000000,26.25,26.25,26.14,26.15,115725,0
+SMTH.US,D,20240903,000000,26.25,26.28,26.24,26.26,131666,0
+SMTH.US,D,20240904,000000,26.27,26.4,26.27,26.39,420551,0
+SMTH.US,D,20240905,000000,26.42,26.45,26.345,26.43,206203,0
+SMTH.US,D,20240906,000000,26.44,26.56,26.4,26.48,291361,0
+SMTH.US,D,20240909,000000,26.46,26.54,26.46,26.52,65481,0
+SMTH.US,D,20240910,000000,26.5,26.6,26.5,26.59,123249,0
+SMTH.US,D,20240911,000000,26.5599,26.62,26.5401,26.58,133955,0
+SMTH.US,D,20240912,000000,26.55,26.58,26.525,26.55,128839,0
+SMTH.US,D,20240913,000000,26.59,26.6297,26.58,26.59,183280,0
+SMTH.US,D,20240916,000000,26.64,26.71,26.62,26.7,104777,0
+SMTH.US,D,20240917,000000,26.65,26.6574,26.62,26.64,130230,0
+SMTH.US,D,20240918,000000,26.6,26.669,26.55,26.56,435735,0
+SMTH.US,D,20240919,000000,26.46,26.53,26.46,26.52,118541,0
+SMTH.US,D,20240920,000000,26.4,26.46,26.3708,26.43,169917,0
+SMTH.US,D,20240923,000000,26.45,26.47,26.395,26.45,196717,0
+SMTH.US,D,20240924,000000,26.45,26.5,26.39,26.48,475485,0
+SMTH.US,D,20240925,000000,26.41,26.43,26.392,26.405,138984,0
+SMTH.US,D,20240926,000000,26.41,26.45,26.3622,26.42,229912,0
+SMTH.US,D,20240927,000000,26.4363,26.505,26.42,26.45,261826,0
+SMTH.US,D,20240930,000000,26.4253,26.4599,26.4101,26.44,79385,0
+SMTH.US,D,20241001,000000,26.45,26.5,26.44,26.46,213286,0
+SMTH.US,D,20241002,000000,26.39,26.43,26.3667,26.42,110364,0
+SMTH.US,D,20241003,000000,26.37,26.38,26.33,26.33,368538,0
+SMTH.US,D,20241004,000000,26.24,26.24,26.1901,26.2,158876,0
+SMTH.US,D,20241007,000000,26.14,26.17,26.11,26.15,179327,0
+SMTH.US,D,20241008,000000,26.0993,26.16,26.0993,26.16,116262,0
+SMTH.US,D,20241009,000000,26.08,26.12,26.07,26.12,222490,0
+SMTH.US,D,20241010,000000,26.06,26.12,26.03,26.11,112954,0
+SMTH.US,D,20241011,000000,26.04,26.09,26.04,26.07,242731,0
+SMTH.US,D,20241014,000000,26.0499,26.1,26.0351,26.09,83294,0
+SMTH.US,D,20241015,000000,26.12,26.17,26.11,26.155,1890442,0
+SMTH.US,D,20241016,000000,26.19,26.24,26.1828,26.23,1814217,0
+SMTH.US,D,20241017,000000,26.16,26.185,26.1,26.18,629686,0
+SMTH.US,D,20241018,000000,26.125,26.15,26.12,26.12,478825,0
+SMTH.US,D,20241021,000000,26.07,26.07,25.99,25.99,486575,0
+SMTH.US,D,20241022,000000,26,26.01,25.965,25.99,264712,0
+SMTH.US,D,20241023,000000,25.92,25.95,25.91,25.94,171946,0
+SMTH.US,D,20241024,000000,25.85,25.935,25.84,25.91,142735,0
+SMTH.US,D,20241025,000000,25.92,25.93,25.8541,25.86,150492,0
+SMTH.US,D,20241028,000000,25.88,25.88,25.805,25.84,155467,0
+SMTH.US,D,20241029,000000,25.7449,25.83,25.74,25.83,93632,0
+SMTH.US,D,20241030,000000,25.86,25.9,25.815,25.83,125161,0
+SMTH.US,D,20241031,000000,25.8,25.88,25.7811,25.83,267746,0
+SMTH.US,D,20241101,000000,25.85,25.8693,25.74,25.74,1325376,0
+SMTH.US,D,20241104,000000,25.85,25.865,25.81,25.84,144772,0
+SMTH.US,D,20241105,000000,25.81,25.89,25.75,25.86,133510,0
+SMTH.US,D,20241106,000000,25.66,25.74,25.65,25.71,207409,0
+SMTH.US,D,20241107,000000,25.76,25.8927,25.75,25.87,184260,0
+SMTH.US,D,20241108,000000,25.885,25.935,25.88,25.91,143278,0
+SMTH.US,D,20241111,000000,25.84,25.89,25.8357,25.885,107624,0
+SMTH.US,D,20241112,000000,25.81,25.82,25.7,25.75,137992,0
+SMTH.US,D,20241113,000000,25.85,25.88,25.7408,25.77,122219,0
+SMTH.US,D,20241114,000000,25.78,25.82,25.74,25.76,227774,0
+SMTH.US,D,20241115,000000,25.6535,25.76,25.65,25.72,193792,0
+SMTH.US,D,20241118,000000,25.69,25.77,25.68,25.76,276031,0
+SMTH.US,D,20241119,000000,25.79,25.84,25.78,25.82,246999,0
+SMTH.US,D,20241120,000000,25.73,25.78,25.72,25.75,1611494,0
+SMTH.US,D,20241121,000000,25.69,25.73,25.63,25.67,1055980,0
+SMTH.US,D,20241122,000000,25.68,25.76,25.67,25.69,268925,0
+SMTH.US,D,20241125,000000,25.79,25.87,25.78,25.86,195855,0
+SMTH.US,D,20241126,000000,25.8,25.85,25.76,25.82,730541,0
+SMTH.US,D,20241127,000000,25.87,25.91,25.855,25.91,521098,0
+SMTH.US,D,20241129,000000,25.955,25.98,25.95,25.98,69118,0
+SMTH.US,D,20241202,000000,25.98,26.0085,25.79,25.97,162273,0
+SMTH.US,D,20241203,000000,26.01,26.0199,25.945,25.95,219957,0
+SMTH.US,D,20241204,000000,25.9016,26.09,25.9016,26.09,603851,0
+SMTH.US,D,20241205,000000,25.98,26.11,25.98,26.1,216730,0
+SMTH.US,D,20241206,000000,26.09,26.1,26.05,26.07,703254,0
+SMTH.US,D,20241209,000000,26.0301,26.05,26.01,26.02,181672,0
+SMTH.US,D,20241210,000000,25.98,26.05,25.96,26,229313,0
+SMTH.US,D,20241211,000000,26.0273,26.04,25.94,25.96,298346,0
+SMTH.US,D,20241212,000000,25.91,25.95,25.8601,25.88,164331,0
+SMTH.US,D,20241213,000000,25.83,25.8383,25.7675,25.79,207682,0
+SMTH.US,D,20241216,000000,25.7801,25.8101,25.76,25.79,411709,0
+SMTH.US,D,20241217,000000,25.7807,25.825,25.7807,25.82,204081,0
+SMTH.US,D,20241218,000000,25.7962,25.82,25.63,25.63,169288,0
+SMTH.US,D,20241219,000000,25.4499,25.54,25.41,25.52,492918,0
+SMTH.US,D,20241220,000000,25.5,25.59,25.4701,25.48,291502,0
+SMTH.US,D,20241223,000000,25.475,25.475,25.4101,25.42,324088,0
+SMTH.US,D,20241224,000000,25.38,25.435,25.38,25.435,135128,0
+SMTH.US,D,20241226,000000,25.3804,25.46,25.38,25.44,168034,0
+SMTH.US,D,20241227,000000,25.43,25.465,25.41,25.42,220115,0
+SMTH.US,D,20241230,000000,25.4701,25.54,25.47,25.5,449713,0
+SMTH.US,D,20241231,000000,25.53,25.54,25.4604,25.52,413848,0
+SMTH.US,D,20250102,000000,25.51,25.54,25.4503,25.48,181797,0
+SMTH.US,D,20250103,000000,25.49,25.5071,25.45,25.455,373029,0
+SMTH.US,D,20250106,000000,25.4389,25.47,25.42,25.435,119775,0
+SMTH.US,D,20250107,000000,25.41,25.42,25.34,25.35,210333,0
+SMTH.US,D,20250108,000000,25.33,25.375,25.31,25.36,596389,0
+SMTH.US,D,20250110,000000,25.27,25.32,25.23,25.25,210820,0
+SMTH.US,D,20250113,000000,25.2,25.23,25.175,25.2,216878,0
+SMTH.US,D,20250114,000000,25.2301,25.3,25.205,25.25,514337,0
+SMTH.US,D,20250115,000000,25.41,25.45,25.405,25.45,739614,0
+SMTH.US,D,20250116,000000,25.42,25.58,25.4005,25.52,910517,0
+SMTH.US,D,20250117,000000,25.51,25.525,25.48,25.49,252859,0
+SMTH.US,D,20250121,000000,25.545,25.6,25.52,25.56,194148,0
+SMTH.US,D,20250122,000000,25.57,25.575,25.44,25.53,140602,0
+SMTH.US,D,20250123,000000,25.36,25.41,25.36,25.39,158962,0
+SMTH.US,D,20250124,000000,25.38,25.45,25.38,25.45,261266,0
+SMTH.US,D,20250127,000000,25.53,25.57,25.5001,25.55,188601,0
+SMTH.US,D,20250128,000000,25.52,25.565,25.51,25.56,165065,0
+SMTH.US,D,20250129,000000,25.5799,25.59,25.495,25.545,198487,0
+SMTH.US,D,20250130,000000,25.58,25.61,25.57,25.58,296878,0
+SMTH.US,D,20250131,000000,25.6,25.6161,25.51,25.555,210643,0
+SMTH.US,D,20250203,000000,25.59,25.64,25.535,25.57,250152,0
+SMTH.US,D,20250204,000000,25.5343,25.62,25.5343,25.6,274517,0
+SMTH.US,D,20250205,000000,25.695,25.77,25.695,25.74,168323,0
+SMTH.US,D,20250206,000000,25.725,25.75,25.7,25.73,234905,0
+SMTH.US,D,20250207,000000,25.67,25.6891,25.63,25.65,207712,0
+SMTH.US,D,20250210,000000,25.67,25.7,25.6347,25.65,132810,0
+SMTH.US,D,20250211,000000,25.5971,25.616,25.59,25.61,208904,0
+SMTH.US,D,20250212,000000,25.46,25.5,25.445,25.47,203669,0
+SMTH.US,D,20250213,000000,25.5601,25.72,25.56,25.64,265519,0
+SMTH.US,D,20250214,000000,25.71,25.739,25.69,25.71,206611,0
+SMTH.US,D,20250218,000000,25.64,25.67,25.62,25.62,575646,0
+SMTH.US,D,20250219,000000,25.5938,25.64,25.58,25.62,2669995,0
+SMTH.US,D,20250220,000000,25.58,25.595,25.565,25.58,152928,0
+SMTH.US,D,20250221,000000,25.62,25.6902,25.61,25.67,161182,0
+SMTH.US,D,20250224,000000,25.67,25.74,25.67,25.72,152928,0
+SMTH.US,D,20250225,000000,25.83,25.88,25.83,25.88,212509,0
+SMTH.US,D,20250226,000000,25.88,25.935,25.845,25.91,285847,0
+SMTH.US,D,20250227,000000,25.8732,25.97,25.85,25.88,327075,0
+SMTH.US,D,20250228,000000,25.95,26.02,25.91,26,391698,0
+SMTH.US,D,20250303,000000,25.92,26.06,25.92,26.04,281834,0
+SMTH.US,D,20250304,000000,26.06,26.0993,25.9601,25.98,260063,0
+SMTH.US,D,20250305,000000,25.99,26,25.89,25.9,431231,0
+SMTH.US,D,20250306,000000,25.86,25.93,25.805,25.93,2831127,0
+SMTH.US,D,20250307,000000,25.97,25.97,25.82,25.88,218320,0
+SMTH.US,D,20250310,000000,25.94,26,25.91,25.95,427129,0
+SMTH.US,D,20250311,000000,25.92,25.9611,25.8399,25.84,252159,0
+SMTH.US,D,20250312,000000,25.82,25.86,25.78,25.8,229923,0
+SMTH.US,D,20250313,000000,25.76,25.86,25.7401,25.85,169502,0
+SMTH.US,D,20250314,000000,25.81,25.85,25.795,25.82,197911,0
+SMTH.US,D,20250317,000000,25.86,25.8989,25.8311,25.86,177591,0
+SMTH.US,D,20250318,000000,25.81,25.91,25.81,25.87,351072,0
+SMTH.US,D,20250319,000000,25.865,25.97,25.8417,25.95,218404,0
+SMTH.US,D,20250320,000000,25.945,25.96,25.86,25.89,300315,0
+SMTH.US,D,20250321,000000,25.9,25.9,25.83,25.83,331219,0
+SMTH.US,D,20250324,000000,25.8,25.84,25.73,25.745,256762,0
+SMTH.US,D,20250325,000000,25.72,25.79,25.71,25.79,352972,0
+SMTH.US,D,20250326,000000,25.72,25.74,25.6989,25.71,287698,0
+SMTH.US,D,20250327,000000,25.66,25.75,25.64,25.69,196144,0
+SMTH.US,D,20250328,000000,25.76,25.83,25.75,25.81,184613,0
+SMTH.US,D,20250331,000000,25.88,25.89,25.82,25.885,228482,0
+SMTH.US,D,20250401,000000,25.91,25.995,25.91,25.93,219253,0
+SMTH.US,D,20250402,000000,26.02,26.02,25.87,25.93,228867,0
+SMTH.US,D,20250403,000000,26.06,26.125,26.03,26.04,469992,0
+SMTH.US,D,20250404,000000,26.155,26.21,26,26.01,389535,0
+SMTH.US,D,20250407,000000,25.94,26.02,25.75,25.79,418190,0
+SMTH.US,D,20250408,000000,25.68,25.75,25.51,25.57,1761210,0
+SMTH.US,D,20250409,000000,25.405,25.71,25.25,25.66,589683,0
+SMTH.US,D,20250410,000000,25.5,25.605,25.4003,25.43,1299246,0
+SMTH.US,D,20250411,000000,25.27,25.4,25.1517,25.38,847321,0
+SMTH.US,D,20250414,000000,25.43,25.52,25.41,25.48,262476,0
+SMTH.US,D,20250415,000000,25.46,25.57,25.46,25.53,267084,0
+SMTH.US,D,20250416,000000,25.555,25.63,25.52,25.605,380420,0
+SMTH.US,D,20250417,000000,25.6,25.71,25.56,25.56,388957,0
+SMTH.US,D,20250421,000000,25.53,25.6,25.45,25.45,205480,0
+SMTH.US,D,20250422,000000,25.54,25.555,25.5,25.515,168385,0
+SMTH.US,D,20250423,000000,25.73,25.76,25.56,25.57,236131,0
+SMTH.US,D,20250424,000000,25.5601,25.63,25.55,25.6,447149,0
+SMTH.US,D,20250425,000000,25.68,25.7189,25.65,25.705,135106,0
+SMTH.US,D,20250428,000000,25.68,25.78,25.68,25.77,402184,0
+SMTH.US,D,20250429,000000,25.77,25.84,25.73,25.84,132750,0
+SMTH.US,D,20250430,000000,25.81,25.8563,25.7711,25.81,148548,0
+SMTH.US,D,20250501,000000,25.805,25.85,25.71,25.73,140264,0
+SMTH.US,D,20250502,000000,25.66,25.675,25.61,25.63,125408,0
+SMTH.US,D,20250505,000000,25.59,25.6,25.55,25.6,168332,0
+SMTH.US,D,20250506,000000,25.5501,25.65,25.54,25.63,237287,0
+SMTH.US,D,20250507,000000,25.67,25.71,25.66,25.69,285620,0
+SMTH.US,D,20250508,000000,25.69,25.6908,25.5709,25.585,189988,0
+SMTH.US,D,20250509,000000,25.58,25.62,25.56,25.56,519084,0
+SMTH.US,D,20250512,000000,25.5,25.5478,25.49,25.49,156651,0
+SMTH.US,D,20250513,000000,25.51,25.51,25.45,25.48,243572,0
+SMTH.US,D,20250514,000000,25.49,25.51,25.4246,25.43,139579,0
+SMTH.US,D,20250515,000000,25.485,25.57,25.48,25.57,133450,0
+SMTH.US,D,20250516,000000,25.6495,25.65,25.575,25.59,259718,0
+SMTH.US,D,20250519,000000,25.44,25.59,25.44,25.59,170211,0
+SMTH.US,D,20250520,000000,25.5167,25.57,25.49,25.57,200759,0
+SMTH.US,D,20250521,000000,25.45,25.485,25.35,25.38,188252,0
+SMTH.US,D,20250522,000000,25.28,25.34,25.23,25.33,146977,0
+SMTH.US,D,20250523,000000,25.35,25.39,25.345,25.35,210801,0
+SMTH.US,D,20250527,000000,25.43,25.51,25.42,25.495,207709,0
+SMTH.US,D,20250528,000000,25.45,25.46,25.4,25.45,283724,0
+SMTH.US,D,20250529,000000,25.49,25.54,25.4835,25.54,1688709,0
+SMTH.US,D,20250530,000000,25.53,25.58,25.52,25.58,246469,0
+SMTH.US,D,20250602,000000,25.52,25.539,25.4701,25.5,171530,0
+SMTH.US,D,20250603,000000,25.55,25.57,25.5,25.52,199530,0
+SMTH.US,D,20250604,000000,25.59,25.69,25.585,25.69,241687,0
+SMTH.US,D,20250605,000000,25.67,25.685,25.61,25.61,169099,0
+SMTH.US,D,20250606,000000,25.53,25.5456,25.47,25.47,189013,0
+SMTH.US,D,20250609,000000,25.48,25.56,25.47,25.52,447911,0
+SMTH.US,D,20250610,000000,25.58,25.5979,25.54,25.57,348341,0
+SMTH.US,D,20250611,000000,25.6,25.66,25.5828,25.625,275900,0
+SMTH.US,D,20250612,000000,25.71,25.74,25.6801,25.73,146773,0
+SMTH.US,D,20250613,000000,25.675,25.7,25.595,25.64,139435,0
+SMTH.US,D,20250616,000000,25.62,25.6699,25.5835,25.6,288336,0
+SMTH.US,D,20250617,000000,25.64,25.69,25.61,25.69,251636,0
+SMTH.US,D,20250618,000000,25.72,25.76,25.68,25.71,199230,0
+SMTH.US,D,20250620,000000,25.575,25.65,25.5546,25.61,182897,0
+SMTH.US,D,20250623,000000,25.67,25.78,25.54,25.54,261868,0
+SMTH.US,D,20250624,000000,25.66,25.78,25.65,25.78,156318,0
+SMTH.US,D,20250625,000000,25.72,25.77,25.703,25.75,376205,0
+SMTH.US,D,20250626,000000,25.785,25.83,25.76,25.82,209293,0
+SMTH.US,D,20250627,000000,25.785,25.8599,25.78,25.79,388031,0
+SMTH.US,D,20250630,000000,25.84,25.89,25.815,25.85,233794,0
+SMTH.US,D,20250701,000000,25.8898,25.9,25.83,25.89,397468,0
+SMTH.US,D,20250702,000000,25.805,25.88,25.7929,25.83,287922,0
+SMTH.US,D,20250703,000000,25.83,25.83,25.7835,25.8,161354,0
+SMTH.US,D,20250707,000000,25.775,25.775,25.7033,25.72,169909,0
+SMTH.US,D,20250708,000000,25.67,25.71,25.6627,25.71,294938,0
+SMTH.US,D,20250709,000000,25.72,25.84,25.72,25.81,233120,0
+SMTH.US,D,20250710,000000,25.77,25.8,25.74,25.76,177741,0
+SMTH.US,D,20250711,000000,25.71,25.72,25.68,25.695,802262,0
+SMTH.US,D,20250714,000000,25.67,25.7,25.66,25.68,239021,0
+SMTH.US,D,20250715,000000,25.67,25.71,25.6047,25.61,205464,0
+SMTH.US,D,20250716,000000,25.64,25.678,25.52,25.52,185246,0
+SMTH.US,D,20250717,000000,25.67,25.699,25.6529,25.66,168451,0
+SMTH.US,D,20250718,000000,25.7201,25.73,25.69,25.69,217753,0
+SMTH.US,D,20250721,000000,25.8,25.83,25.77,25.77,169062,0
+SMTH.US,D,20250722,000000,25.81,25.85,25.79,25.82,158140,0
+SMTH.US,D,20250723,000000,25.8,25.81,25.77,25.78,284339,0
+SMTH.US,D,20250724,000000,25.63,25.69,25.625,25.67,289437,0
+SMTH.US,D,20250725,000000,25.66,25.73,25.66,25.71,266660,0
+SMTH.US,D,20250728,000000,25.68,25.71,25.675,25.68,293093,0
+SMTH.US,D,20250729,000000,25.71,25.81,25.7,25.8,232194,0
+SMTH.US,D,20250730,000000,25.75,25.79,25.71,25.75,234555,0
+SMTH.US,D,20250731,000000,25.7867,25.805,25.75,25.76,203362,0
+SMTH.US,D,20250801,000000,25.89,25.95,25.8718,25.94,244182,0
+SMTH.US,D,20250804,000000,25.95,25.988,25.935,25.96,237639,0
+SMTH.US,D,20250805,000000,25.95,25.985,25.94,25.98,200637,0
+SMTH.US,D,20250806,000000,25.945,25.97,25.87,25.97,269563,0
+SMTH.US,D,20250807,000000,25.98,25.98,25.79,25.94,938098,0
+SMTH.US,D,20250808,000000,25.905,25.92,25.88,25.89,366558,0
+SMTH.US,D,20250811,000000,25.91,25.94,25.9,25.94,113486,0
+SMTH.US,D,20250812,000000,25.88,25.9,25.85,25.89,209698,0
+SMTH.US,D,20250813,000000,25.97,26.04,25.96,25.98,325144,0
+SMTH.US,D,20250814,000000,25.97,25.97,25.91,25.97,217766,0
+SMTH.US,D,20250815,000000,25.92,25.92,25.8547,25.88,532941,0
+SMTH.US,D,20250818,000000,25.885,25.9,25.84,25.86,271177,0
+SMTH.US,D,20250819,000000,25.87,25.9099,25.865,25.89,310933,0
+SMTH.US,D,20250820,000000,25.9,25.9372,25.89,25.92,239728,0
+SMTH.US,D,20250821,000000,25.8,25.8,25.732,25.76,247313,0
+SMTH.US,D,20250822,000000,25.8,25.91,25.795,25.9,460546,0
+SMTH.US,D,20250825,000000,25.8663,25.89,25.86,25.86,217582,0
+SMTH.US,D,20250826,000000,25.8699,25.915,25.8546,25.9,227242,0
+SMTH.US,D,20250827,000000,25.88,25.93,25.85,25.93,568989,0
+SMTH.US,D,20250828,000000,25.92,25.98,25.89,25.97,195864,0
+SMTH.US,D,20250829,000000,25.93,25.97,25.915,25.97,192207,0
+SMTH.US,D,20250902,000000,25.84,25.88,25.83,25.87,182898,0
+SMTH.US,D,20250903,000000,25.89,25.98,25.89,25.94,224191,0
+SMTH.US,D,20250904,000000,26.005,26.05,25.9835,26.05,598957,0
+SMTH.US,D,20250905,000000,26.17,26.26,26.15,26.15,182869,0
+SMTH.US,D,20250908,000000,26.226,26.26,26.21,26.26,171198,0
+SMTH.US,D,20250909,000000,26.2399,26.245,26.18,26.19,273464,0
+SMTH.US,D,20250910,000000,26.23,26.285,26.2,26.23,198178,0
+SMTH.US,D,20250911,000000,26.28,26.35,26.28,26.31,274404,0
+SMTH.US,D,20250912,000000,26.29,26.31,26.19,26.3,452820,0
+SMTH.US,D,20250915,000000,26.3319,26.36,26.32,26.32,272993,0
+SMTH.US,D,20250916,000000,26.34,26.37,26.33,26.34,214617,0
+SMTH.US,D,20250917,000000,26.37,26.4086,26.29,26.31,212315,0
+SMTH.US,D,20250918,000000,26.145,26.19,26.12,26.17,283338,0
+SMTH.US,D,20250919,000000,26.16,26.17,26.1335,26.15,193619,0
+SMTH.US,D,20250922,000000,26.15,26.15,26.12,26.13,409400,0
+SMTH.US,D,20250923,000000,26.1399,26.1662,26.12,26.16,863571,0
+SMTH.US,D,20250924,000000,26.13,26.1386,26.11,26.11,307182,0
+SMTH.US,D,20250925,000000,26.0601,26.08,26.04,26.075,334346,0
+SMTH.US,D,20250926,000000,26.07,26.1276,26.065,26.1,277047,0
+SMTH.US,D,20250929,000000,26.12,26.17,26.12,26.14,184691,0
+SMTH.US,D,20250930,000000,26.16,26.1992,26.12,26.16,214737,0
+SMTH.US,D,20251001,000000,26.2,26.215,26.1,26.18,284293,0
+SMTH.US,D,20251002,000000,26.2,26.25,26.1812,26.22,259591,0
+SMTH.US,D,20251003,000000,26.24,26.24,26.2,26.2,174198,0
+SMTH.US,D,20251006,000000,26.16,26.19,26.1425,26.155,174318,0
+SMTH.US,D,20251007,000000,26.17,26.21,26.16,26.18,216920,0
+SMTH.US,D,20251008,000000,26.2299,26.2299,26.15,26.17,222996,0
+SMTH.US,D,20251009,000000,26.16,26.1899,26.14,26.15,223204,0
+SMTH.US,D,20251010,000000,26.22,26.27,26.2,26.24,1734628,0
+SMTH.US,D,20251013,000000,26.2301,26.3,26.22,26.3,249542,0
+SMTH.US,D,20251014,000000,26.25,26.33,26.25,26.33,566669,0
+SMTH.US,D,20251015,000000,26.3301,26.377,26.27,26.3,223378,0
+SMTH.US,D,20251016,000000,26.31,26.41,26.305,26.4,207690,0
+SMTH.US,D,20251017,000000,26.3879,26.39,26.35,26.37,212010,0
+SMTH.US,D,20251020,000000,26.4,26.46,26.395,26.46,131719,0
+SMTH.US,D,20251021,000000,26.47,26.47,26.44,26.44,274479,0
+SMTH.US,D,20251022,000000,26.455,26.47,26.4301,26.465,267239,0
+SMTH.US,D,20251023,000000,26.3284,26.345,26.25,26.3,198337,0
+SMTH.US,D,20251024,000000,26.35,26.3599,26.31,26.32,326342,0
+SMTH.US,D,20251027,000000,26.33,26.37,26.315,26.365,307807,0
+SMTH.US,D,20251028,000000,26.38,26.3956,26.36,26.37,286311,0
+SMTH.US,D,20251029,000000,26.3601,26.38,26.25,26.25,453116,0
+SMTH.US,D,20251030,000000,26.1799,26.24,26.16,26.22,299987,0
+SMTH.US,D,20251031,000000,26.22,26.23,26.17,26.17,215494,0
+SMTH.US,D,20251103,000000,26.1325,26.157,26.1235,26.155,212773,0
+SMTH.US,D,20251104,000000,26.15,26.2,26.14,26.16,267092,0
+SMTH.US,D,20251105,000000,26.16,26.16,26.09,26.11,241234,0
+SMTH.US,D,20251106,000000,26.17,26.21,26.16,26.2,1041730,0
+SMTH.US,D,20251107,000000,26.17,26.21,26.165,26.19,276657,0
+SMTH.US,D,20251110,000000,26.17,26.195,26.16,26.16,207737,0
+SMTH.US,D,20251111,000000,26.21,26.2599,26.21,26.24,702358,0
+SMTH.US,D,20251112,000000,26.23,26.2772,26.22,26.22,362285,0
+SMTH.US,D,20251113,000000,26.17,26.24,26.16,26.16,363118,0
+SMTH.US,D,20251114,000000,26.1915,26.1915,26.05,26.11,305081,0
+SMTH.US,D,20251117,000000,26.12,26.155,26.12,26.12,210956,0
+SMTH.US,D,20251118,000000,26.16,26.18,26.12,26.16,300780,0
+SMTH.US,D,20251119,000000,26.17,26.18,26.13,26.13,266603,0
+SMTH.US,D,20251120,000000,26.091,26.105,26.06,26.06,277005,0
+SMTH.US,D,20251121,000000,26.13,26.14,26.105,26.13,279825,0
+SMTH.US,D,20251124,000000,26.17,26.2,26.16,26.17,207807,0
+SMTH.US,D,20251125,000000,26.21,26.275,26.2,26.25,347107,0
+SMTH.US,D,20251126,000000,26.2485,26.3,26.22,26.3,230395,0
+SMTH.US,D,20251128,000000,26.29,26.31,26.24,26.28,96263,0
+SMTH.US,D,20251201,000000,26.16,26.18,26.153,26.17,180094,0
+SMTH.US,D,20251202,000000,26.16,26.205,26.1535,26.2,306438,0
+SMTH.US,D,20251203,000000,26.21,26.25,26.185,26.25,312260,0
+SMTH.US,D,20251204,000000,26.2,26.2,26.17,26.195,251682,0
+SMTH.US,D,20251205,000000,26.1961,26.2,26.14,26.15,284655,0
+SMTH.US,D,20251208,000000,26.1401,26.15,26.08,26.12,255907,0
+SMTH.US,D,20251209,000000,26.1301,26.1399,26.07,26.08,218193,0
+SMTH.US,D,20251210,000000,26.0742,26.16,26.07,26.155,205699,0
+SMTH.US,D,20251211,000000,26.205,26.205,26.15,26.155,230799,0
+SMTH.US,D,20251212,000000,26.08,26.09,26.06,26.07,264872,0
+SMTH.US,D,20251215,000000,26.115,26.12,26.07,26.085,239929,0
+SMTH.US,D,20251216,000000,26.0701,26.15,26.06,26.15,444573,0
+SMTH.US,D,20251217,000000,26.1194,26.145,26.1001,26.125,434127,0
+SMTH.US,D,20251218,000000,26.0899,26.13,26.065,26.095,289819,0
+SMTH.US,D,20251219,000000,26.06,26.085,26.0447,26.07,356463,0
+SMTH.US,D,20251222,000000,26.045,26.057,26.03,26.04,567541,0
+SMTH.US,D,20251223,000000,26,26.12,25.9901,26.04,366519,0
+SMTH.US,D,20251224,000000,26.0602,26.115,26.06,26.1,300356,0
+SMTH.US,D,20251226,000000,26.1299,26.14,26.09,26.1,306413,0
+SMTH.US,D,20251229,000000,26.13,26.16,26.11,26.135,252669,0
+SMTH.US,D,20251230,000000,26.1004,26.14,26.0901,26.13,263711,0
+SMTH.US,D,20251231,000000,26.0901,26.13,26.07,26.07,179255,0
+SMTH.US,D,20260102,000000,26.08,26.09,26.04,26.055,241889,0
+SMTH.US,D,20260105,000000,26.0785,26.11,26.0609,26.09,217825,0
+SMTH.US,D,20260106,000000,26.08,26.1,26.055,26.09,376663,0
+SMTH.US,D,20260107,000000,26.145,26.15,26.1101,26.135,280747,0
+SMTH.US,D,20260108,000000,26.0886,26.1054,26.08,26.085,176135,0
+SMTH.US,D,20260109,000000,26.09,26.1275,26.08,26.12,299774,0
+SMTH.US,D,20260112,000000,26.09,26.13,26.09,26.12,310315,0
+SMTH.US,D,20260113,000000,26.12,26.17,26.12,26.15,253159,0
+SMTH.US,D,20260114,000000,26.165,26.1978,26.145,26.17,221915,0
+SMTH.US,D,20260115,000000,26.2,26.2,26.1601,26.17,262495,0
+SMTH.US,D,20260116,000000,26.1499,26.15,26.1,26.105,345881,0
+SMTH.US,D,20260120,000000,26.03,26.04,26,26.01,296308,0
+SMTH.US,D,20260121,000000,26.01,26.0899,26.005,26.07,1280962,0
+SMTH.US,D,20260122,000000,25.98,26.0169,25.965,26.005,720742,0
+SMTH.US,D,20260123,000000,26.01,26.04,25.99,26.04,341280,0
+SMTH.US,D,20260126,000000,26.0619,26.0799,26.055,26.065,529741,0
+SMTH.US,D,20260127,000000,26.04,26.0754,26.03,26.03,606957,0
+SMTH.US,D,20260128,000000,26.0201,26.03,25.99,26.025,277637,0
+SMTH.US,D,20260129,000000,25.995,26.05,25.99,26.05,494214,0
+SMTH.US,D,20260130,000000,26.03,26.05,26.02,26.02,322847,0
+SMTH.US,D,20260202,000000,26.0312,26.0312,25.985,25.985,209047,0
+SMTH.US,D,20260203,000000,25.98,26.01,25.9633,26.005,181616,0
+SMTH.US,D,20260204,000000,25.98,26.0099,25.91,25.995,233640,0
+SMTH.US,D,20260205,000000,26.0399,26.1,26.03,26.095,172674,0
+SMTH.US,D,20260206,000000,26.1,26.105,26.0701,26.095,175211,0
+SMTH.US,D,20260209,000000,26.09,26.13,26.075,26.12,228812,0
+SMTH.US,D,20260210,000000,26.19,26.205,26.17,26.19,418055,0
+SMTH.US,D,20260211,000000,26.15,26.1868,26.14,26.155,262775,0
+SMTH.US,D,20260212,000000,26.19,26.27,26.19,26.26,302056,0
+SMTH.US,D,20260213,000000,26.32,26.34,26.31,26.335,280219,0
+SMTH.US,D,20260217,000000,26.33,26.346,26.19,26.33,273838,0
+SMTH.US,D,20260218,000000,26.3135,26.35,26.3,26.315,246859,0
diff --git a/daily/us/nyse etfs/2/soxl.us.txt b/daily/us/nyse etfs/2/soxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b3cbbe4ac12c9e5a4646bbdde0976bcaef69a63
--- /dev/null
+++ b/daily/us/nyse etfs/2/soxl.us.txt	
@@ -0,0 +1,4010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOXL.US,D,20100311,000000,0.592772,0.609404,0.592772,0.609404,4008841.2247249,0
+SOXL.US,D,20100312,000000,0.609897,0.613931,0.594346,0.594346,4929611.1985504,0
+SOXL.US,D,20100315,000000,0.582338,0.588541,0.566791,0.575647,576750.81762237,0
+SOXL.US,D,20100316,000000,0.582833,0.622988,0.581947,0.622395,1366197.3410581,0
+SOXL.US,D,20100317,000000,0.646016,0.652315,0.633123,0.644834,2827408.741889,0
+SOXL.US,D,20100318,000000,0.644834,0.646607,0.620232,0.62899,1715709.3912216,0
+SOXL.US,D,20100319,000000,0.621314,0.621608,0.590213,0.600547,1727731.5742293,0
+SOXL.US,D,20100322,000000,0.588639,0.646115,0.585292,0.643851,4121139.7127554,0
+SOXL.US,D,20100323,000000,0.652905,0.687845,0.652709,0.685383,6626892.0626245,0
+SOXL.US,D,20100324,000000,0.67869,0.67869,0.644048,0.647394,2202358.8649977,0
+SOXL.US,D,20100325,000000,0.675345,0.685187,0.643555,0.644244,2202480.7938314,0
+SOXL.US,D,20100326,000000,0.661369,0.664714,0.621413,0.634008,2513227.6034516,0
+SOXL.US,D,20100329,000000,0.654479,0.658417,0.646508,0.651134,1495536.3996785,0
+SOXL.US,D,20100330,000000,0.661173,0.670424,0.644244,0.663534,2082798.4988439,0
+SOXL.US,D,20100331,000000,0.668652,0.673475,0.649757,0.653299,1165292.1534682,0
+SOXL.US,D,20100401,000000,0.671507,0.69867,0.644539,0.655464,1781478.8202198,0
+SOXL.US,D,20100405,000000,0.680365,0.713726,0.636765,0.71107,1619460.8020071,0
+SOXL.US,D,20100406,000000,0.69739,0.710284,0.689418,0.700147,2161655.9720712,0
+SOXL.US,D,20100407,000000,0.703887,0.7217,0.684498,0.707134,3699313.7034422,0
+SOXL.US,D,20100408,000000,0.694242,0.694242,0.659401,0.682039,4843918.5981178,0
+SOXL.US,D,20100409,000000,0.689911,0.70054,0.674164,0.700147,1356478.5969347,0
+SOXL.US,D,20100412,000000,0.710973,0.73597,0.702311,0.717862,2598325.8008198,0
+SOXL.US,D,20100413,000000,0.7217,0.735183,0.712645,0.731542,3165143.482786,0
+SOXL.US,D,20100414,000000,0.777012,0.828385,0.777012,0.825826,7042615.5338085,0
+SOXL.US,D,20100415,000000,0.840489,0.851808,0.823464,0.832715,13722598.458868,0
+SOXL.US,D,20100416,000000,0.822873,0.822873,0.764511,0.802109,4821904.3471843,0
+SOXL.US,D,20100419,000000,0.775141,0.798662,0.730656,0.774942,6198140.4955544,0
+SOXL.US,D,20100420,000000,0.797581,0.818345,0.79197,0.812539,3166775.297011,0
+SOXL.US,D,20100421,000000,0.818345,0.836161,0.751226,0.787147,6251170.3935729,0
+SOXL.US,D,20100422,000000,0.771696,0.834192,0.735773,0.831533,7146233.7049495,0
+SOXL.US,D,20100423,000000,0.845313,0.845313,0.801713,0.835175,3900477.9898038,0
+SOXL.US,D,20100426,000000,0.842854,0.865489,0.83675,0.842655,4167442.1873717,0
+SOXL.US,D,20100427,000000,0.807422,0.836455,0.753096,0.755459,5539299.0584631,0
+SOXL.US,D,20100428,000000,0.770811,0.811358,0.732232,0.770415,7434478.5483012,0
+SOXL.US,D,20100429,000000,0.770811,0.799844,0.761755,0.79699,6326626.0523387,0
+SOXL.US,D,20100430,000000,0.776618,0.776618,0.687746,0.689418,10949608.587629,0
+SOXL.US,D,20100503,000000,0.699063,0.751226,0.699063,0.740203,5336471.4595945,0
+SOXL.US,D,20100504,000000,0.72475,0.72475,0.610192,0.642276,20765381.644823,0
+SOXL.US,D,20100505,000000,0.631942,0.651331,0.591885,0.621608,8586056.7561937,0
+SOXL.US,D,20100506,000000,0.615114,0.641883,0.384461,0.568758,18899721.125635,0
+SOXL.US,D,20100507,000000,0.5537,0.570431,0.474603,0.534114,13408540.265338,0
+SOXL.US,D,20100510,000000,0.627416,0.629777,0.596807,0.627416,7811955.9925589,0
+SOXL.US,D,20100511,000000,0.593953,0.64818,0.586375,0.615408,30041127.833046,0
+SOXL.US,D,20100512,000000,0.625644,0.668652,0.625644,0.665305,45913040.017791,0
+SOXL.US,D,20100513,000000,0.64759,0.674262,0.60478,0.613341,31420490.439929,0
+SOXL.US,D,20100514,000000,0.598874,0.598874,0.523781,0.557341,17181785.517125,0
+SOXL.US,D,20100517,000000,0.545532,0.585785,0.525947,0.580371,20738761.532195,0
+SOXL.US,D,20100518,000000,0.594642,0.60468,0.525158,0.533031,17485254.191443,0
+SOXL.US,D,20100519,000000,0.530474,0.557538,0.504393,0.541495,23088169.618915,0
+SOXL.US,D,20100520,000000,0.499767,0.531654,0.46537,0.497306,11554947.652471,0
+SOXL.US,D,20100521,000000,0.476767,0.552715,0.464908,0.529785,12157693.697449,0
+SOXL.US,D,20100524,000000,0.519353,0.539627,0.498586,0.498586,11856145.402261,0
+SOXL.US,D,20100525,000000,0.456119,0.510003,0.438294,0.509805,11751733.677628,0
+SOXL.US,D,20100526,000000,0.535491,0.557047,0.504295,0.507148,15440720.00885,0
+SOXL.US,D,20100527,000000,0.546613,0.585095,0.538938,0.584407,11459720.217238,0
+SOXL.US,D,20100528,000000,0.591198,0.591198,0.532541,0.556258,10061683.193395,0
+SOXL.US,D,20100601,000000,0.552715,0.573186,0.518367,0.518367,4910465.3234309,0
+SOXL.US,D,20100602,000000,0.53687,0.574466,0.520533,0.573876,12019764.752491,0
+SOXL.US,D,20100603,000000,0.584112,0.602516,0.567577,0.595822,9862471.8005203,0
+SOXL.US,D,20100604,000000,0.580371,0.581749,0.509805,0.51827,14796843.303955,0
+SOXL.US,D,20100607,000000,0.525847,0.533328,0.45675,0.46044,19847754.386688,0
+SOXL.US,D,20100608,000000,0.463047,0.465212,0.421523,0.455342,13547049.38833,0
+SOXL.US,D,20100609,000000,0.46782,0.496913,0.440598,0.446276,9356448.8511352,0
+SOXL.US,D,20100610,000000,0.469976,0.497012,0.462742,0.495338,10298853.064363,0
+SOXL.US,D,20100611,000000,0.477989,0.518762,0.473667,0.516597,7049603.0720559,0
+SOXL.US,D,20100614,000000,0.541495,0.555962,0.525158,0.526438,7503588.8273441,0
+SOXL.US,D,20100615,000000,0.538248,0.617868,0.538248,0.61403,15746218.798251,0
+SOXL.US,D,20100616,000000,0.601038,0.636371,0.584997,0.622593,15414189.3107,0
+SOXL.US,D,20100617,000000,0.634895,0.636273,0.586965,0.618557,9451417.1875954,0
+SOXL.US,D,20100618,000000,0.621413,0.629678,0.60596,0.614325,5039759.6748124,0
+SOXL.US,D,20100621,000000,0.641883,0.658023,0.586866,0.598086,9811762.6146376,0
+SOXL.US,D,20100622,000000,0.601038,0.624659,0.561378,0.566592,10720083.654537,0
+SOXL.US,D,20100623,000000,0.572104,0.592772,0.541201,0.571513,8752177.6796619,0
+SOXL.US,D,20100624,000000,0.561475,0.563542,0.514726,0.521616,12735738.992856,0
+SOXL.US,D,20100625,000000,0.527619,0.529194,0.495142,0.523387,9446108.2029593,0
+SOXL.US,D,20100628,000000,0.518074,0.546613,0.510101,0.52949,4600771.1660754,0
+SOXL.US,D,20100629,000000,0.50262,0.50262,0.448275,0.45721,25986473.881187,0
+SOXL.US,D,20100630,000000,0.459967,0.474907,0.431524,0.435225,11744273.66515,0
+SOXL.US,D,20100701,000000,0.438294,0.448736,0.400917,0.436898,11612934.973655,0
+SOXL.US,D,20100702,000000,0.437823,0.444269,0.40999,0.431524,7615826.3509576,0
+SOXL.US,D,20100706,000000,0.457359,0.46597,0.419693,0.430737,26074072.635722,0
+SOXL.US,D,20100707,000000,0.430903,0.499177,0.430903,0.498389,14790283.532699,0
+SOXL.US,D,20100708,000000,0.516892,0.516892,0.471216,0.494747,15934689.276946,0
+SOXL.US,D,20100709,000000,0.496913,0.51335,0.486411,0.511773,8135884.325181,0
+SOXL.US,D,20100712,000000,0.514235,0.537166,0.508427,0.53136,9449312.8991396,0
+SOXL.US,D,20100713,000000,0.550649,0.570923,0.541005,0.565512,12668431.228405,0
+SOXL.US,D,20100714,000000,0.590509,0.596709,0.54937,0.560294,18320378.304223,0
+SOXL.US,D,20100715,000000,0.552715,0.558917,0.524076,0.553111,12104465.665075,0
+SOXL.US,D,20100716,000000,0.542875,0.546613,0.499471,0.500456,8539754.2815773,0
+SOXL.US,D,20100719,000000,0.516302,0.540314,0.504886,0.538248,8618643.2530868,0
+SOXL.US,D,20100720,000000,0.497798,0.540021,0.479523,0.539824,15324971.950899,0
+SOXL.US,D,20100721,000000,0.550157,0.550157,0.503507,0.507049,11798568.574818,0
+SOXL.US,D,20100722,000000,0.515219,0.564427,0.515219,0.553504,11170758.025916,0
+SOXL.US,D,20100723,000000,0.549075,0.567871,0.535,0.564132,7685881.578462,0
+SOXL.US,D,20100726,000000,0.564427,0.587555,0.547401,0.584407,9347951.4274964,0
+SOXL.US,D,20100727,000000,0.597103,0.597103,0.565019,0.572499,11343057.693034,0
+SOXL.US,D,20100728,000000,0.565215,0.578008,0.533622,0.542775,18544366.652188,0
+SOXL.US,D,20100729,000000,0.548876,0.54996,0.489187,0.509805,26729023.526943,0
+SOXL.US,D,20100730,000000,0.497994,0.503507,0.468441,0.493763,15067193.058807,0
+SOXL.US,D,20100802,000000,0.518762,0.527522,0.500061,0.519942,21468542.180835,0
+SOXL.US,D,20100803,000000,0.52014,0.521221,0.491195,0.504295,12746662.800286,0
+SOXL.US,D,20100804,000000,0.505967,0.520533,0.491195,0.519056,9216324.1710958,0
+SOXL.US,D,20100805,000000,0.516103,0.52319,0.501342,0.506557,7827180.8395997,0
+SOXL.US,D,20100806,000000,0.497209,0.517678,0.488254,0.507148,8604454.8011327,0
+SOXL.US,D,20100809,000000,0.51089,0.522897,0.498291,0.515513,8238450.860131,0
+SOXL.US,D,20100810,000000,0.499767,0.499767,0.462111,0.47598,20312022.806955,0
+SOXL.US,D,20100811,000000,0.445371,0.445815,0.406604,0.418611,33299422.91267,0
+SOXL.US,D,20100812,000000,0.388919,0.407372,0.375229,0.401841,30089442.13342,0
+SOXL.US,D,20100813,000000,0.403838,0.414755,0.388919,0.389707,10754943.108106,0
+SOXL.US,D,20100816,000000,0.385994,0.405827,0.376764,0.393692,16828045.584651,0
+SOXL.US,D,20100817,000000,0.408917,0.422608,0.399992,0.408771,15634682.365432,0
+SOXL.US,D,20100818,000000,0.41246,0.428581,0.404292,0.42245,11069260.400408,0
+SOXL.US,D,20100819,000000,0.417508,0.423848,0.395691,0.401222,12128493.773913,0
+SOXL.US,D,20100820,000000,0.404911,0.417824,0.397392,0.405827,9405634.9426696,0
+SOXL.US,D,20100823,000000,0.417382,0.419241,0.391074,0.391527,16635759.749534,0
+SOXL.US,D,20100824,000000,0.375839,0.384461,0.362788,0.371706,15182863.895165,0
+SOXL.US,D,20100825,000000,0.36647,0.38768,0.352947,0.382924,21235188.682363,0
+SOXL.US,D,20100826,000000,0.389707,0.391831,0.3571,0.361097,17194355.36381,0
+SOXL.US,D,20100827,000000,0.372,0.386764,0.342633,0.382609,24796389.531524,0
+SOXL.US,D,20100830,000000,0.377069,0.382147,0.354325,0.354936,12877635.705279,0
+SOXL.US,D,20100831,000000,0.35217,0.359385,0.327396,0.33232,18477637.033625,0
+SOXL.US,D,20100901,000000,0.3491,0.374145,0.345861,0.363241,23073006.752365,0
+SOXL.US,D,20100902,000000,0.369372,0.387372,0.362021,0.387372,35013105.237031,0
+SOXL.US,D,20100903,000000,0.402609,0.412913,0.384461,0.404134,40265271.036676,0
+SOXL.US,D,20100907,000000,0.400621,0.403673,0.3783,0.382314,26592697.946147,0
+SOXL.US,D,20100908,000000,0.383998,0.386459,0.36524,0.375986,59794299.387649,0
+SOXL.US,D,20100909,000000,0.390158,0.391074,0.373074,0.377543,17916173.043534,0
+SOXL.US,D,20100910,000000,0.374145,0.378919,0.346638,0.362788,34146233.904164,0
+SOXL.US,D,20100913,000000,0.373684,0.399676,0.373211,0.398752,37044062.643985,0
+SOXL.US,D,20100914,000000,0.395227,0.425993,0.384156,0.418296,32452018.534186,0
+SOXL.US,D,20100915,000000,0.409675,0.415975,0.398151,0.415058,22105247.438159,0
+SOXL.US,D,20100916,000000,0.406751,0.425374,0.404134,0.423848,17312817.354387,0
+SOXL.US,D,20100917,000000,0.42997,0.431828,0.417508,0.424162,14956053.910771,0
+SOXL.US,D,20100920,000000,0.42431,0.43167,0.411367,0.429201,42468972.134919,0
+SOXL.US,D,20100921,000000,0.427666,0.437518,0.422292,0.426299,20189136.83186,0
+SOXL.US,D,20100922,000000,0.420757,0.424901,0.399065,0.408466,27439338.237275,0
+SOXL.US,D,20100923,000000,0.397235,0.437666,0.389538,0.416445,22919898.683679,0
+SOXL.US,D,20100924,000000,0.435225,0.468441,0.435225,0.46597,24490371.528506,0
+SOXL.US,D,20100927,000000,0.469494,0.470735,0.452586,0.457979,22169384.036859,0
+SOXL.US,D,20100928,000000,0.46352,0.481962,0.444583,0.479366,27570326.383372,0
+SOXL.US,D,20100929,000000,0.470586,0.500751,0.470586,0.489964,34346375.004396,0
+SOXL.US,D,20100930,000000,0.497603,0.507444,0.465811,0.479366,39442062.419176,0
+SOXL.US,D,20101001,000000,0.491028,0.49406,0.463352,0.474286,25482082.746028,0
+SOXL.US,D,20101004,000000,0.471522,0.471816,0.439062,0.454887,27451894.875004,0
+SOXL.US,D,20101005,000000,0.464444,0.487652,0.464444,0.483331,26244862.417448,0
+SOXL.US,D,20101006,000000,0.482888,0.483646,0.449809,0.466728,24052725.253014,0
+SOXL.US,D,20101007,000000,0.465665,0.473508,0.450587,0.466885,22578959.2466,0
+SOXL.US,D,20101008,000000,0.463667,0.484267,0.448275,0.481196,28991139.71336,0
+SOXL.US,D,20101011,000000,0.482101,0.504985,0.482101,0.490889,22076474.265542,0
+SOXL.US,D,20101012,000000,0.484717,0.507444,0.476136,0.501342,19871828.218838,0
+SOXL.US,D,20101013,000000,0.506067,0.511381,0.48965,0.503607,29677136.733876,0
+SOXL.US,D,20101014,000000,0.504589,0.51384,0.490721,0.499471,20964288.215613,0
+SOXL.US,D,20101015,000000,0.510003,0.515219,0.487958,0.51089,24190838.107296,0
+SOXL.US,D,20101018,000000,0.508231,0.508231,0.48658,0.49898,23060649.265064,0
+SOXL.US,D,20101019,000000,0.483331,0.504097,0.462427,0.478134,41033452.155432,0
+SOXL.US,D,20101020,000000,0.478589,0.493467,0.46905,0.486097,26418474.851677,0
+SOXL.US,D,20101021,000000,0.491028,0.491028,0.46537,0.478902,23907992.679132,0
+SOXL.US,D,20101022,000000,0.478902,0.509609,0.478902,0.507148,32279215.910627,0
+SOXL.US,D,20101025,000000,0.515219,0.532737,0.515219,0.523978,13450265.328321,0
+SOXL.US,D,20101026,000000,0.516597,0.525158,0.499964,0.517383,11876053.332592,0
+SOXL.US,D,20101027,000000,0.519155,0.565706,0.519056,0.564921,21275157.970141,0
+SOXL.US,D,20101028,000000,0.566494,0.569841,0.545334,0.566297,15097079.848106,0
+SOXL.US,D,20101029,000000,0.561674,0.581257,0.560786,0.576828,11709199.820048,0
+SOXL.US,D,20101101,000000,0.580962,0.588541,0.557341,0.571121,21191358.314851,0
+SOXL.US,D,20101102,000000,0.581455,0.590803,0.573678,0.582044,12430224.962351,0
+SOXL.US,D,20101103,000000,0.587852,0.601334,0.573973,0.601334,19900204.106672,0
+SOXL.US,D,20101104,000000,0.617771,0.658615,0.617771,0.656449,20244271.018336,0
+SOXL.US,D,20101105,000000,0.663141,0.679773,0.654479,0.670128,18506058.644772,0
+SOXL.US,D,20101108,000000,0.666389,0.684203,0.659008,0.671017,18890492.128994,0
+SOXL.US,D,20101109,000000,0.671017,0.672983,0.638536,0.645624,15981586.154627,0
+SOXL.US,D,20101110,000000,0.644932,0.647985,0.620919,0.646311,15380382.509396,0
+SOXL.US,D,20101111,000000,0.597005,0.630466,0.573483,0.623774,26623697.336055,0
+SOXL.US,D,20101112,000000,0.61905,0.652709,0.60409,0.6222,16718507.768631,0
+SOXL.US,D,20101115,000000,0.636076,0.641096,0.608422,0.608422,15407796.175518,0
+SOXL.US,D,20101116,000000,0.593461,0.612652,0.573385,0.582536,17702407.412204,0
+SOXL.US,D,20101117,000000,0.580371,0.601138,0.573876,0.580864,8439295.0833039,0
+SOXL.US,D,20101118,000000,0.598578,0.620822,0.598578,0.613341,11394836.804433,0
+SOXL.US,D,20101119,000000,0.609307,0.647788,0.609307,0.643162,9577141.0562953,0
+SOXL.US,D,20101122,000000,0.644932,0.668258,0.639225,0.66688,34763091.179501,0
+SOXL.US,D,20101123,000000,0.646016,0.663337,0.641883,0.649167,23918442.996258,0
+SOXL.US,D,20101124,000000,0.663239,0.704869,0.663239,0.701131,26232978.420452,0
+SOXL.US,D,20101126,000000,0.690599,0.699752,0.681251,0.689418,6871703.8232474,0
+SOXL.US,D,20101129,000000,0.677903,0.688533,0.658615,0.684694,13387913.970963,0
+SOXL.US,D,20101130,000000,0.663733,0.669637,0.652709,0.659205,15882926.422725,0
+SOXL.US,D,20101201,000000,0.691976,0.724555,0.691878,0.722488,17630536.461151,0
+SOXL.US,D,20101202,000000,0.726619,0.764511,0.724161,0.763134,14695100.804706,0
+SOXL.US,D,20101203,000000,0.751915,0.778093,0.745911,0.774156,11041280.781283,0
+SOXL.US,D,20101206,000000,0.776812,0.776812,0.750535,0.770219,12793360.527539,0
+SOXL.US,D,20101207,000000,0.794529,0.804076,0.767662,0.768646,24210913.689773,0
+SOXL.US,D,20101208,000000,0.777012,0.792365,0.762838,0.789707,9109821.3669629,0
+SOXL.US,D,20101209,000000,0.803585,0.808702,0.787934,0.795513,7766615.7396555,0
+SOXL.US,D,20101210,000000,0.798367,0.805453,0.786951,0.797481,7792901.5640647,0
+SOXL.US,D,20101213,000000,0.813721,0.813721,0.776618,0.782619,9747443.1226875,0
+SOXL.US,D,20101214,000000,0.782522,0.786262,0.755262,0.762642,11952378.750372,0
+SOXL.US,D,20101215,000000,0.756738,0.769728,0.735183,0.738922,15142176.243342,0
+SOXL.US,D,20101216,000000,0.745221,0.75841,0.730951,0.752111,6401134.7304957,0
+SOXL.US,D,20101217,000000,0.755752,0.771992,0.753292,0.767366,5462378.221545,0
+SOXL.US,D,20101220,000000,0.76215,0.772679,0.748863,0.758704,26025009.489094,0
+SOXL.US,D,20101221,000000,0.76835,0.782226,0.764511,0.77455,8473879.1809232,0
+SOXL.US,D,20101222,000000,0.762838,0.776618,0.750143,0.775337,11342020.281873,0
+SOXL.US,D,20101223,000000,0.762051,0.775731,0.762051,0.76894,4502613.3745392,0
+SOXL.US,D,20101227,000000,0.755359,0.775337,0.740497,0.771302,7977543.4773795,0
+SOXL.US,D,20101228,000000,0.76894,0.776519,0.752504,0.761363,6699510.8438584,0
+SOXL.US,D,20101229,000000,0.764511,0.768153,0.754769,0.764511,3639968.9079092,0
+SOXL.US,D,20101230,000000,0.764511,0.77455,0.760575,0.771302,4038483.1402831,0
+SOXL.US,D,20101231,000000,0.761755,0.769235,0.757425,0.768842,5643877.4191698,0
+SOXL.US,D,20110103,000000,0.784195,0.811358,0.777012,0.786065,12623639.655254,0
+SOXL.US,D,20110104,000000,0.793249,0.804864,0.764117,0.788723,10942118.092943,0
+SOXL.US,D,20110105,000000,0.777403,0.8025,0.769728,0.796398,4853332.5201569,0
+SOXL.US,D,20110106,000000,0.803387,0.842458,0.803387,0.840489,10626824.353897,0
+SOXL.US,D,20110107,000000,0.845904,0.857517,0.807323,0.846,21355206.281644,0
+SOXL.US,D,20110110,000000,0.841277,0.877298,0.830452,0.872575,10791007.624982,0
+SOXL.US,D,20110111,000000,0.887141,0.887141,0.863126,0.882219,10836654.732117,0
+SOXL.US,D,20110112,000000,0.899541,0.932019,0.883104,0.931823,10519621.475043,0
+SOXL.US,D,20110113,000000,0.932706,0.946586,0.913221,0.931428,9155222.5842831,0
+SOXL.US,D,20110114,000000,0.945009,1.0076,0.941271,1.0076,17284548.154281,0
+SOXL.US,D,20110118,000000,0.987424,1.0076,0.980638,0.995686,15000067.171533,0
+SOXL.US,D,20110119,000000,0.972764,0.97562,0.91952,0.92631,15996385.266824,0
+SOXL.US,D,20110120,000000,0.908301,0.908301,0.8585,0.892651,20285888.377515,0
+SOXL.US,D,20110121,000000,0.922769,0.924932,0.874248,0.877298,11964294.24565,0
+SOXL.US,D,20110124,000000,0.887533,0.942845,0.885763,0.940777,14072492.552711,0
+SOXL.US,D,20110125,000000,0.928476,0.939204,0.899049,0.920899,14114614.900477,0
+SOXL.US,D,20110126,000000,0.939696,0.951703,0.913221,0.946586,17806238.958804,0
+SOXL.US,D,20110127,000000,0.965579,1.00407,0.965579,0.998739,21517041.406606,0
+SOXL.US,D,20110128,000000,1.01124,1.01409,0.895211,0.917847,33565243.011348,0
+SOXL.US,D,20110131,000000,0.925719,0.941762,0.891865,0.928278,13258285.331362,0
+SOXL.US,D,20110201,000000,0.955837,1.00877,0.954262,0.995487,24128700.125397,0
+SOXL.US,D,20110202,000000,0.984672,1.02591,0.975224,1.01253,19968336.922898,0
+SOXL.US,D,20110203,000000,1.01293,1.01932,0.982408,1.01351,11317519.698805,0
+SOXL.US,D,20110204,000000,1.02315,1.07581,1.01754,1.07355,16317705.338478,0
+SOXL.US,D,20110207,000000,1.08505,1.09953,1.05201,1.06252,22868455.892646,0
+SOXL.US,D,20110208,000000,1.06282,1.06862,1.03535,1.05995,8984769.1229224,0
+SOXL.US,D,20110209,000000,1.04618,1.06174,1.0265,1.03988,13299399.734102,0
+SOXL.US,D,20110210,000000,1.00562,1.05111,0.995287,1.04864,13372445.266253,0
+SOXL.US,D,20110211,000000,1.04165,1.08339,1.02454,1.07265,7935529.8494903,0
+SOXL.US,D,20110214,000000,1.08535,1.12217,1.08093,1.09718,16642411.983488,0
+SOXL.US,D,20110215,000000,1.09519,1.09638,1.05171,1.06566,15669984.827096,0
+SOXL.US,D,20110216,000000,1.08201,1.10938,1.07523,1.09953,11005673.497534,0
+SOXL.US,D,20110218,000000,1.15888,1.15888,1.12257,1.13486,11862155.477692,0
+SOXL.US,D,20110222,000000,1.07651,1.08349,0.991862,0.99964,44229886.641253,0
+SOXL.US,D,20110223,000000,1.00957,1.00967,0.905741,0.945994,38843909.026935,0
+SOXL.US,D,20110224,000000,0.958592,0.998937,0.936744,0.992643,44658287.662926,0
+SOXL.US,D,20110225,000000,1.02709,1.06962,1.02139,1.06753,41337381.111099,0
+SOXL.US,D,20110228,000000,1.08446,1.09027,1.00111,1.03535,41867814.213001,0
+SOXL.US,D,20110301,000000,1.04914,1.05622,0.971386,0.973551,40975983.031793,0
+SOXL.US,D,20110302,000000,0.975814,1.05052,0.971683,1.01499,55917010.229876,0
+SOXL.US,D,20110303,000000,1.05023,1.08339,1.04934,1.07394,36276049.177375,0
+SOXL.US,D,20110304,000000,1.06596,1.07453,1.01902,1.04018,34146493.002936,0
+SOXL.US,D,20110307,000000,1.04559,1.05573,0.923653,0.954064,54701297.455433,0
+SOXL.US,D,20110308,000000,0.962036,0.988211,0.929656,0.959183,28882960.387764,0
+SOXL.US,D,20110309,000000,0.939399,0.942353,0.868441,0.873657,72450846.619058,0
+SOXL.US,D,20110310,000000,0.825727,0.845904,0.80319,0.807619,65983164.147176,0
+SOXL.US,D,20110311,000000,0.792166,0.837439,0.790691,0.829073,40843455.534169,0
+SOXL.US,D,20110314,000000,0.82553,0.857812,0.809783,0.825826,40668287.491236,0
+SOXL.US,D,20110315,000000,0.740203,0.812343,0.721798,0.795807,43185480.830006,0
+SOXL.US,D,20110316,000000,0.798367,0.823168,0.727507,0.744434,38228730.30521,0
+SOXL.US,D,20110317,000000,0.777209,0.79935,0.763134,0.771598,40712239.787583,0
+SOXL.US,D,20110318,000000,0.810274,0.810274,0.769728,0.779273,35000762.990835,0
+SOXL.US,D,20110321,000000,0.805256,0.83675,0.803585,0.819626,42839507.764242,0
+SOXL.US,D,20110322,000000,0.813721,0.825335,0.796104,0.800434,26178667.253607,0
+SOXL.US,D,20110323,000000,0.794825,0.82681,0.775141,0.822086,27347787.972455,0
+SOXL.US,D,20110324,000000,0.850923,0.888124,0.838622,0.882416,48420683.280656,0
+SOXL.US,D,20110325,000000,0.888322,0.904363,0.873657,0.87523,34196288.73864,0
+SOXL.US,D,20110328,000000,0.888813,0.901411,0.87523,0.879268,24731368.948779,0
+SOXL.US,D,20110329,000000,0.875822,0.903675,0.852102,0.903478,32475420.741677,0
+SOXL.US,D,20110330,000000,0.92454,0.930246,0.88527,0.906332,32307012.636502,0
+SOXL.US,D,20110331,000000,0.904264,0.910761,0.872772,0.883303,22744288.648724,0
+SOXL.US,D,20110401,000000,0.902888,0.902888,0.843147,0.852497,36784346.09951,0
+SOXL.US,D,20110404,000000,0.857517,0.864899,0.814999,0.830452,29632451.848453,0
+SOXL.US,D,20110405,000000,0.868834,0.905249,0.868047,0.884582,47984776.523192,0
+SOXL.US,D,20110406,000000,0.913221,0.929065,0.900622,0.927885,32520411.465257,0
+SOXL.US,D,20110407,000000,0.928082,0.928082,0.885763,0.914305,21716481.416043,0
+SOXL.US,D,20110408,000000,0.930051,0.93812,0.878578,0.891865,22214434.708782,0
+SOXL.US,D,20110411,000000,0.898459,0.898459,0.860666,0.868047,20146053.278455,0
+SOXL.US,D,20110412,000000,0.845904,0.845904,0.801516,0.814901,33923314.465642,0
+SOXL.US,D,20110413,000000,0.831141,0.837834,0.806242,0.821693,36827780.198312,0
+SOXL.US,D,20110414,000000,0.801123,0.824646,0.787147,0.823464,19584894.110449,0
+SOXL.US,D,20110415,000000,0.815493,0.846296,0.805256,0.839803,18703089.543668,0
+SOXL.US,D,20110418,000000,0.809684,0.814409,0.774748,0.794825,31746799.43303,0
+SOXL.US,D,20110419,000000,0.789903,0.806044,0.784393,0.804371,24171753.196594,0
+SOXL.US,D,20110420,000000,0.876511,0.907218,0.870508,0.907218,57285023.294483,0
+SOXL.US,D,20110421,000000,0.922669,0.926509,0.893145,0.904855,24358759.51321,0
+SOXL.US,D,20110425,000000,0.899739,0.920899,0.896097,0.907413,14663583.217256,0
+SOXL.US,D,20110426,000000,0.909087,0.953474,0.908301,0.951112,33452471.033013,0
+SOXL.US,D,20110427,000000,0.941271,0.954164,0.915976,0.951014,28813377.63449,0
+SOXL.US,D,20110428,000000,0.941762,0.950817,0.912926,0.932118,28125748.79975,0
+SOXL.US,D,20110429,000000,0.926605,0.949932,0.926605,0.945799,13582198.42288,0
+SOXL.US,D,20110502,000000,0.954952,0.954952,0.910368,0.916175,22759390.550857,0
+SOXL.US,D,20110503,000000,0.907218,0.911155,0.864404,0.882317,35864827.928377,0
+SOXL.US,D,20110504,000000,0.90466,0.905249,0.851808,0.883893,21816850.183765,0
+SOXL.US,D,20110505,000000,0.868245,0.91578,0.863519,0.889208,45740068.726012,0
+SOXL.US,D,20110506,000000,0.920406,0.939204,0.897769,0.908791,44312924.241331,0
+SOXL.US,D,20110509,000000,0.908791,0.909087,0.88281,0.901018,20271854.36875,0
+SOXL.US,D,20110510,000000,0.908791,0.920995,0.897376,0.912631,21070545.129931,0
+SOXL.US,D,20110511,000000,0.916273,0.9269,0.874346,0.891668,19632737.968739,0
+SOXL.US,D,20110512,000000,0.879071,0.93694,0.876118,0.928278,27375797.057714,0
+SOXL.US,D,20110513,000000,0.920112,0.930542,0.889502,0.892357,17869215.201435,0
+SOXL.US,D,20110516,000000,0.889897,0.911843,0.851317,0.854465,25075740.682527,0
+SOXL.US,D,20110517,000000,0.841474,0.846,0.799942,0.823859,38847280.35919,0
+SOXL.US,D,20110518,000000,0.833109,0.878086,0.832322,0.87021,19489774.379021,0
+SOXL.US,D,20110519,000000,0.859976,0.859976,0.825335,0.84846,22752114.447703,0
+SOXL.US,D,20110520,000000,0.850233,0.855844,0.827697,0.840588,11887281.962107,0
+SOXL.US,D,20110523,000000,0.812146,0.812146,0.787934,0.78892,25704986.943447,0
+SOXL.US,D,20110524,000000,0.803091,0.804174,0.769038,0.771106,26006991.455687,0
+SOXL.US,D,20110525,000000,0.765298,0.799449,0.756738,0.791479,20693587.915364,0
+SOXL.US,D,20110526,000000,0.78892,0.818937,0.780359,0.813721,16009291.433876,0
+SOXL.US,D,20110527,000000,0.829862,0.849938,0.829862,0.842655,20594622.345304,0
+SOXL.US,D,20110531,000000,0.868834,0.880351,0.855254,0.880351,17290192.443211,0
+SOXL.US,D,20110601,000000,0.873657,0.873657,0.799844,0.80073,19337200.765055,0
+SOXL.US,D,20110602,000000,0.801909,0.824546,0.78823,0.801123,17470518.075811,0
+SOXL.US,D,20110603,000000,0.775535,0.793644,0.755062,0.75841,41313215.832323,0
+SOXL.US,D,20110606,000000,0.755262,0.764215,0.738333,0.739907,20221005.980782,0
+SOXL.US,D,20110607,000000,0.762642,0.773665,0.750535,0.750831,15932630.711804,0
+SOXL.US,D,20110608,000000,0.740793,0.740892,0.69867,0.705757,39225199.795469,0
+SOXL.US,D,20110609,000000,0.708216,0.721208,0.696111,0.708216,27925971.453873,0
+SOXL.US,D,20110610,000000,0.699752,0.703099,0.659205,0.673574,24657515.638104,0
+SOXL.US,D,20110613,000000,0.673967,0.684989,0.647394,0.654087,20402261.32074,0
+SOXL.US,D,20110614,000000,0.67692,0.703099,0.67692,0.690599,17084101.215893,0
+SOXL.US,D,20110615,000000,0.675345,0.684498,0.648673,0.650051,14652247.900012,0
+SOXL.US,D,20110616,000000,0.655268,0.655464,0.611273,0.628007,18875144.337046,0
+SOXL.US,D,20110617,000000,0.650149,0.650149,0.594346,0.600743,25809519.580841,0
+SOXL.US,D,20110620,000000,0.597005,0.610586,0.594051,0.602516,20317148.89834,0
+SOXL.US,D,20110621,000000,0.613635,0.650937,0.603598,0.647886,32695609.990397,0
+SOXL.US,D,20110622,000000,0.645425,0.656841,0.632531,0.63834,22602635.793968,0
+SOXL.US,D,20110623,000000,0.615114,0.668456,0.603206,0.666979,44993962.822606,0
+SOXL.US,D,20110624,000000,0.660779,0.660779,0.614916,0.619443,23506899.651925,0
+SOXL.US,D,20110627,000000,0.619443,0.639126,0.601334,0.629973,16674846.069339,0
+SOXL.US,D,20110628,000000,0.637553,0.654677,0.633418,0.654087,26770108.463548,0
+SOXL.US,D,20110629,000000,0.659795,0.66757,0.641784,0.656841,18128779.334868,0
+SOXL.US,D,20110630,000000,0.661173,0.710676,0.661173,0.704378,33042498.538488,0
+SOXL.US,D,20110701,000000,0.709791,0.753685,0.69877,0.750339,27320755.333938,0
+SOXL.US,D,20110705,000000,0.746403,0.754571,0.718845,0.72977,16734618.631864,0
+SOXL.US,D,20110706,000000,0.722388,0.722683,0.695225,0.713138,11386171.728648,0
+SOXL.US,D,20110707,000000,0.732921,0.767366,0.727309,0.755262,20395899.683839,0
+SOXL.US,D,20110708,000000,0.725931,0.728984,0.697685,0.721208,18307837.923672,0
+SOXL.US,D,20110711,000000,0.707134,0.726128,0.678101,0.684203,24501264.853728,0
+SOXL.US,D,20110712,000000,0.663534,0.666488,0.615899,0.62584,50159080.579617,0
+SOXL.US,D,20110713,000000,0.640802,0.648969,0.61216,0.61905,29404924.516088,0
+SOXL.US,D,20110714,000000,0.621608,0.643851,0.587457,0.591295,44632398.107227,0
+SOXL.US,D,20110715,000000,0.603303,0.603796,0.578993,0.600743,26501451.487338,0
+SOXL.US,D,20110718,000000,0.593166,0.600251,0.562164,0.574959,27787539.552477,0
+SOXL.US,D,20110719,000000,0.592969,0.635682,0.592969,0.631746,34408787.326171,0
+SOXL.US,D,20110720,000000,0.647296,0.653496,0.612063,0.623578,23209622.930213,0
+SOXL.US,D,20110721,000000,0.61905,0.644343,0.594544,0.640603,34742297.232978,0
+SOXL.US,D,20110722,000000,0.643851,0.690502,0.643851,0.684006,43827252.230372,0
+SOXL.US,D,20110725,000000,0.663733,0.672295,0.643851,0.657827,18987046.556366,0
+SOXL.US,D,20110726,000000,0.669834,0.69739,0.669834,0.674262,32814361.561954,0
+SOXL.US,D,20110727,000000,0.652315,0.652315,0.596415,0.600547,59403642.452536,0
+SOXL.US,D,20110728,000000,0.599758,0.627416,0.578501,0.596117,25497673.379569,0
+SOXL.US,D,20110729,000000,0.564723,0.59789,0.55616,0.581749,36571785.531487,0
+SOXL.US,D,20110801,000000,0.606059,0.614817,0.557047,0.580371,45455087.51111,0
+SOXL.US,D,20110802,000000,0.567381,0.578501,0.526735,0.528898,48074694.973788,0
+SOXL.US,D,20110803,000000,0.532145,0.54996,0.497209,0.545728,52928759.066947,0
+SOXL.US,D,20110804,000000,0.527817,0.529096,0.45167,0.456119,75914394.665267,0
+SOXL.US,D,20110805,000000,0.472887,0.485013,0.386311,0.422922,65183921.658021,0
+SOXL.US,D,20110808,000000,0.375071,0.406604,0.352013,0.356786,45732623.954639,0
+SOXL.US,D,20110809,000000,0.377543,0.405995,0.341392,0.404764,54239867.944843,0
+SOXL.US,D,20110810,000000,0.391675,0.419075,0.362631,0.380455,38987361.348063,0
+SOXL.US,D,20110811,000000,0.396615,0.453196,0.394007,0.437064,32106685.594798,0
+SOXL.US,D,20110812,000000,0.44796,0.461218,0.423532,0.432755,29379738.083331,0
+SOXL.US,D,20110815,000000,0.441355,0.459219,0.43614,0.458431,17101081.838139,0
+SOXL.US,D,20110816,000000,0.442291,0.455657,0.415207,0.432439,27188562.124534,0
+SOXL.US,D,20110817,000000,0.428444,0.452142,0.411527,0.42307,18690258.566064,0
+SOXL.US,D,20110818,000000,0.387836,0.387836,0.341392,0.349867,41190848.054772,0
+SOXL.US,D,20110819,000000,0.341707,0.372464,0.327555,0.329395,30715224.599387,0
+SOXL.US,D,20110822,000000,0.3571,0.357858,0.331865,0.338627,23410528.117802,0
+SOXL.US,D,20110823,000000,0.350634,0.391527,0.341392,0.390462,56289972.242991,0
+SOXL.US,D,20110824,000000,0.390462,0.400777,0.366629,0.389842,56304449.259851,0
+SOXL.US,D,20110825,000000,0.383693,0.397836,0.356786,0.358794,36326729.913197,0
+SOXL.US,D,20110826,000000,0.360161,0.393849,0.342939,0.387372,41913032.53707,0
+SOXL.US,D,20110829,000000,0.406751,0.431367,0.403673,0.430598,31913133.731957,0
+SOXL.US,D,20110830,000000,0.427369,0.438294,0.411841,0.430598,27258190.60112,0
+SOXL.US,D,20110831,000000,0.441975,0.450735,0.412293,0.421376,32143682.867252,0
+SOXL.US,D,20110901,000000,0.421988,0.438137,0.399833,0.400306,28287520.928149,0
+SOXL.US,D,20110902,000000,0.382147,0.384461,0.36585,0.372777,14357656.660863,0
+SOXL.US,D,20110906,000000,0.338156,0.366153,0.336471,0.365407,31571692.354515,0
+SOXL.US,D,20110907,000000,0.386764,0.413689,0.386764,0.41246,46840537.415018,0
+SOXL.US,D,20110908,000000,0.402315,0.43737,0.399527,0.406299,35528480.127964,0
+SOXL.US,D,20110909,000000,0.392274,0.425521,0.385071,0.393063,42597733.047653,0
+SOXL.US,D,20110912,000000,0.382757,0.428896,0.382757,0.428896,37329927.842932,0
+SOXL.US,D,20110913,000000,0.436582,0.458284,0.42614,0.454887,47139172.627152,0
+SOXL.US,D,20110914,000000,0.461964,0.505179,0.45596,0.48904,93492100.378828,0
+SOXL.US,D,20110915,000000,0.504393,0.51581,0.491806,0.511183,66139904.679035,0
+SOXL.US,D,20110916,000000,0.510593,0.529096,0.506067,0.512857,67781486.419703,0
+SOXL.US,D,20110919,000000,0.487189,0.506067,0.470428,0.495632,37814928.229232,0
+SOXL.US,D,20110920,000000,0.503607,0.507935,0.476284,0.479366,78992472.832168,0
+SOXL.US,D,20110921,000000,0.487347,0.499471,0.449041,0.449357,127026421.22186,0
+SOXL.US,D,20110922,000000,0.41552,0.417508,0.381379,0.404292,67055410.375463,0
+SOXL.US,D,20110923,000000,0.394913,0.432902,0.389077,0.426445,56967517.563179,0
+SOXL.US,D,20110926,000000,0.441809,0.441809,0.396467,0.425687,106882868.50058,0
+SOXL.US,D,20110927,000000,0.448569,0.476452,0.441208,0.448886,82198990.832539,0
+SOXL.US,D,20110928,000000,0.453668,0.45675,0.409231,0.410138,62550615.490872,0
+SOXL.US,D,20110929,000000,0.427056,0.42997,0.370622,0.393378,88972079.631124,0
+SOXL.US,D,20110930,000000,0.373997,0.386153,0.353714,0.353862,51850319.869979,0
+SOXL.US,D,20111003,000000,0.346776,0.357858,0.313716,0.314496,57391143.038865,0
+SOXL.US,D,20111004,000000,0.304495,0.354768,0.300806,0.354177,97627886.792737,0
+SOXL.US,D,20111005,000000,0.355081,0.390328,0.340476,0.387541,85333149.150448,0
+SOXL.US,D,20111006,000000,0.385994,0.401537,0.37139,0.400917,84996985.25936,0
+SOXL.US,D,20111007,000000,0.411367,0.421221,0.393692,0.407225,58119339.628739,0
+SOXL.US,D,20111010,000000,0.424762,0.44674,0.424762,0.439652,33029272.308247,0
+SOXL.US,D,20111011,000000,0.432587,0.443817,0.427834,0.436749,32828336.638449,0
+SOXL.US,D,20111012,000000,0.453354,0.462901,0.448275,0.448275,45277235.001688,0
+SOXL.US,D,20111013,000000,0.440745,0.480131,0.439378,0.476452,49326397.07566,0
+SOXL.US,D,20111014,000000,0.495043,0.495832,0.46782,0.49337,51281701.705569,0
+SOXL.US,D,20111017,000000,0.481648,0.483498,0.447339,0.452743,39717859.344675,0
+SOXL.US,D,20111018,000000,0.4535,0.485949,0.437214,0.481962,56722004.711762,0
+SOXL.US,D,20111019,000000,0.48088,0.48088,0.447035,0.450429,48579315.741584,0
+SOXL.US,D,20111020,000000,0.43798,0.443953,0.402609,0.428748,57942201.419069,0
+SOXL.US,D,20111021,000000,0.445972,0.472435,0.445657,0.454887,30852574.382385,0
+SOXL.US,D,20111024,000000,0.465212,0.504097,0.462742,0.50213,88696085.587343,0
+SOXL.US,D,20111025,000000,0.491195,0.502227,0.472123,0.475054,69141656.41208,0
+SOXL.US,D,20111026,000000,0.486411,0.497306,0.451827,0.481648,41713790.661988,0
+SOXL.US,D,20111027,000000,0.52014,0.552321,0.512857,0.54307,56271969.450687,0
+SOXL.US,D,20111028,000000,0.534902,0.547401,0.53136,0.547401,17088464.235993,0
+SOXL.US,D,20111031,000000,0.514532,0.530276,0.505967,0.505967,13646258.816058,0
+SOXL.US,D,20111101,000000,0.461218,0.474286,0.447644,0.45721,26265260.095262,0
+SOXL.US,D,20111102,000000,0.473667,0.476767,0.452743,0.46413,11903225.173192,0
+SOXL.US,D,20111103,000000,0.476767,0.508526,0.450125,0.505771,22903284.864007,0
+SOXL.US,D,20111104,000000,0.496421,0.528898,0.492386,0.523485,24636889.343728,0
+SOXL.US,D,20111107,000000,0.515909,0.525455,0.49206,0.521221,48655076.222435,0
+SOXL.US,D,20111108,000000,0.532541,0.537461,0.504589,0.52949,45795234.410768,0
+SOXL.US,D,20111109,000000,0.495043,0.495043,0.456434,0.457665,44888331.809635,0
+SOXL.US,D,20111110,000000,0.476452,0.481196,0.449041,0.469809,22975674.012604,0
+SOXL.US,D,20111111,000000,0.482888,0.523485,0.482888,0.517777,37851130.932118,0
+SOXL.US,D,20111114,000000,0.510298,0.525455,0.490112,0.499964,31840867.528268,0
+SOXL.US,D,20111115,000000,0.496715,0.529096,0.493763,0.520239,49354407.176995,0
+SOXL.US,D,20111116,000000,0.507444,0.535985,0.501047,0.511773,39896124.379985,0
+SOXL.US,D,20111117,000000,0.507444,0.510593,0.435687,0.453668,79376555.770994,0
+SOXL.US,D,20111118,000000,0.461512,0.463047,0.433207,0.440124,34987246.16354,0
+SOXL.US,D,20111121,000000,0.421523,0.423689,0.396772,0.41491,42599181.968626,0
+SOXL.US,D,20111122,000000,0.410306,0.422922,0.392274,0.399992,30757011.64286,0
+SOXL.US,D,20111123,000000,0.387216,0.387836,0.362021,0.362317,34309700.843352,0
+SOXL.US,D,20111125,000000,0.358636,0.372464,0.347239,0.347239,24628330.955672,0
+SOXL.US,D,20111128,000000,0.387372,0.390158,0.371557,0.382757,25791074.796515,0
+SOXL.US,D,20111129,000000,0.385524,0.393692,0.371243,0.374145,25384459.409213,0
+SOXL.US,D,20111130,000000,0.410896,0.439515,0.404607,0.438137,55641884.929036,0
+SOXL.US,D,20111201,000000,0.439062,0.449664,0.423374,0.445657,26345856.070444,0
+SOXL.US,D,20111202,000000,0.459219,0.467034,0.441502,0.442752,30711197.899653,0
+SOXL.US,D,20111205,000000,0.46413,0.469809,0.447644,0.456434,31675951.668107,0
+SOXL.US,D,20111206,000000,0.454426,0.461069,0.442123,0.453668,18017731.633458,0
+SOXL.US,D,20111207,000000,0.447644,0.473508,0.436749,0.46966,22143677.374409,0
+SOXL.US,D,20111208,000000,0.456119,0.473362,0.426299,0.429675,28427937.221316,0
+SOXL.US,D,20111209,000000,0.416604,0.450587,0.407225,0.445203,38908350.447719,0
+SOXL.US,D,20111212,000000,0.417824,0.417824,0.394145,0.409518,31049039.32828,0
+SOXL.US,D,20111213,000000,0.415826,0.423228,0.374451,0.380149,45226935.293472,0
+SOXL.US,D,20111214,000000,0.378132,0.386459,0.355703,0.361853,34138468.053528,0
+SOXL.US,D,20111215,000000,0.381844,0.384755,0.355703,0.360937,21679684.310092,0
+SOXL.US,D,20111216,000000,0.372777,0.383998,0.364481,0.369372,19543078.616914,0
+SOXL.US,D,20111219,000000,0.372149,0.374145,0.336767,0.338321,39299206.533259,0
+SOXL.US,D,20111220,000000,0.360477,0.386311,0.358478,0.382924,39550501.859617,0
+SOXL.US,D,20111221,000000,0.384461,0.384461,0.356007,0.371706,26992768.803299,0
+SOXL.US,D,20111222,000000,0.377395,0.411527,0.376146,0.408306,30798873.875781,0
+SOXL.US,D,20111223,000000,0.409518,0.415058,0.399992,0.414123,16535468.203407,0
+SOXL.US,D,20111227,000000,0.408306,0.422292,0.40753,0.413069,21171190.269677,0
+SOXL.US,D,20111228,000000,0.411053,0.413219,0.392128,0.392906,25724163.300774,0
+SOXL.US,D,20111229,000000,0.400621,0.405827,0.391379,0.404292,15130932.372723,0
+SOXL.US,D,20111230,000000,0.404449,0.409075,0.398613,0.399223,16834696.802532,0
+SOXL.US,D,20120103,000000,0.424467,0.433679,0.41059,0.413829,22582071.480083,0
+SOXL.US,D,20120104,000000,0.409518,0.416445,0.398002,0.413533,21275157.970141,0
+SOXL.US,D,20120105,000000,0.411988,0.432902,0.409675,0.431367,27193153.761199,0
+SOXL.US,D,20120106,000000,0.429515,0.436749,0.421221,0.435225,20827993.117027,0
+SOXL.US,D,20120109,000000,0.442604,0.462901,0.439811,0.459365,29816636.528641,0
+SOXL.US,D,20120110,000000,0.476452,0.482267,0.468135,0.473508,22389419.858464,0
+SOXL.US,D,20120111,000000,0.46476,0.483498,0.463667,0.479366,18091554.461925,0
+SOXL.US,D,20120112,000000,0.487958,0.497012,0.473667,0.495437,22593055.235857,0
+SOXL.US,D,20120113,000000,0.481962,0.482267,0.460282,0.463203,26221123.889591,0
+SOXL.US,D,20120117,000000,0.481648,0.484267,0.467034,0.469199,18453273.620494,0
+SOXL.US,D,20120118,000000,0.485792,0.54248,0.485792,0.538248,54667368.725294,0
+SOXL.US,D,20120119,000000,0.555865,0.573678,0.551043,0.571414,44593052.68865,0
+SOXL.US,D,20120120,000000,0.564132,0.582536,0.562755,0.579584,19231965.004719,0
+SOXL.US,D,20120123,000000,0.575845,0.587457,0.560884,0.575254,24352075.780973,0
+SOXL.US,D,20120124,000000,0.565805,0.58608,0.562755,0.579091,13076251.679015,0
+SOXL.US,D,20120125,000000,0.584801,0.592083,0.561178,0.586671,32408860.807406,0
+SOXL.US,D,20120126,000000,0.594346,0.603796,0.56049,0.568562,24710576.018331,0
+SOXL.US,D,20120127,000000,0.561475,0.580864,0.558424,0.576336,10465400.738749,0
+SOXL.US,D,20120130,000000,0.559408,0.563246,0.538248,0.556258,17290573.470816,0
+SOXL.US,D,20120131,000000,0.571121,0.573483,0.547401,0.55862,18581834.366726,0
+SOXL.US,D,20120201,000000,0.57732,0.609011,0.574565,0.595332,42743410.569996,0
+SOXL.US,D,20120202,000000,0.604385,0.61905,0.596415,0.606846,24493057.011069,0
+SOXL.US,D,20120203,000000,0.626235,0.641488,0.620232,0.632531,28513202.054756,0
+SOXL.US,D,20120206,000000,0.626235,0.62712,0.602516,0.612259,17570428.594333,0
+SOXL.US,D,20120207,000000,0.602908,0.61905,0.593658,0.612949,20484535.849533,0
+SOXL.US,D,20120208,000000,0.616886,0.649362,0.616886,0.636273,30807507.453284,0
+SOXL.US,D,20120209,000000,0.646607,0.646607,0.626332,0.641784,22157591.486487,0
+SOXL.US,D,20120210,000000,0.621413,0.625151,0.595332,0.602023,30566221.468104,0
+SOXL.US,D,20120213,000000,0.620527,0.622789,0.585292,0.608422,20536313.944859,0
+SOXL.US,D,20120214,000000,0.60222,0.61718,0.599758,0.61718,22126652.044924,0
+SOXL.US,D,20120215,000000,0.630072,0.64818,0.622789,0.625446,34694103.845366,0
+SOXL.US,D,20120216,000000,0.621314,0.674951,0.621314,0.671605,34875008.639927,0
+SOXL.US,D,20120217,000000,0.68814,0.688335,0.650051,0.656053,20148128.100776,0
+SOXL.US,D,20120221,000000,0.660779,0.661173,0.621314,0.629678,21203242.311848,0
+SOXL.US,D,20120222,000000,0.621707,0.637749,0.613635,0.620232,13132651.893213,0
+SOXL.US,D,20120223,000000,0.616886,0.627021,0.596709,0.623873,15542826.262454,0
+SOXL.US,D,20120224,000000,0.627416,0.637553,0.615801,0.619246,9428090.1695518,0
+SOXL.US,D,20120227,000000,0.607142,0.633222,0.594936,0.619836,17608400.281383,0
+SOXL.US,D,20120228,000000,0.625644,0.659401,0.62407,0.651331,27762901.799469,0
+SOXL.US,D,20120229,000000,0.653595,0.654677,0.617276,0.621115,19499950.35627,0
+SOXL.US,D,20120301,000000,0.632139,0.639323,0.613931,0.621707,12158211.894992,0
+SOXL.US,D,20120302,000000,0.617082,0.631352,0.599758,0.602711,16978744.542797,0
+SOXL.US,D,20120305,000000,0.596513,0.596807,0.55183,0.557737,40750654.482729,0
+SOXL.US,D,20120306,000000,0.534706,0.544941,0.522698,0.54071,27354104.902117,0
+SOXL.US,D,20120307,000000,0.550649,0.573088,0.545827,0.566791,24070742.270348,0
+SOXL.US,D,20120308,000000,0.584407,0.595822,0.573973,0.590803,19867511.938123,0
+SOXL.US,D,20120309,000000,0.590213,0.611471,0.589721,0.609897,27843208.193671,0
+SOXL.US,D,20120312,000000,0.610586,0.610586,0.586375,0.593263,18312918.291745,0
+SOXL.US,D,20120313,000000,0.60724,0.631746,0.60409,0.631746,31842683.251818,0
+SOXL.US,D,20120314,000000,0.638143,0.65635,0.622002,0.626037,35670177.689959,0
+SOXL.US,D,20120315,000000,0.636865,0.66452,0.633222,0.661369,35744503.474866,0
+SOXL.US,D,20120316,000000,0.66196,0.669439,0.654479,0.662747,19044317.545652,0
+SOXL.US,D,20120319,000000,0.665502,0.686959,0.656646,0.67869,19346888.010897,0
+SOXL.US,D,20120320,000000,0.663239,0.671017,0.64818,0.665502,18326541.806768,0
+SOXL.US,D,20120321,000000,0.670817,0.680856,0.659596,0.671899,11423609.97705,0
+SOXL.US,D,20120322,000000,0.658121,0.666193,0.644343,0.660386,13372384.301837,0
+SOXL.US,D,20120323,000000,0.66393,0.665798,0.64021,0.665502,18495852.185313,0
+SOXL.US,D,20120326,000000,0.682628,0.693652,0.669637,0.693652,21605829.983342,0
+SOXL.US,D,20120327,000000,0.696111,0.708216,0.689025,0.691976,12203430.219061,0
+SOXL.US,D,20120328,000000,0.691288,0.696406,0.652905,0.666979,21948799.535502,0
+SOXL.US,D,20120329,000000,0.654775,0.672395,0.64208,0.669242,14494426.265827,0
+SOXL.US,D,20120330,000000,0.690599,0.690599,0.661173,0.67692,19260783.900649,0
+SOXL.US,D,20120402,000000,0.671899,0.683023,0.64759,0.67623,18255800.729575,0
+SOXL.US,D,20120403,000000,0.66629,0.673475,0.636865,0.645129,26745530.658885,0
+SOXL.US,D,20120404,000000,0.620328,0.6222,0.585095,0.601138,46716522.582138,0
+SOXL.US,D,20120405,000000,0.598874,0.612063,0.594642,0.608813,11622806.12882,0
+SOXL.US,D,20120409,000000,0.578207,0.586375,0.569841,0.581552,19297306.666725,0
+SOXL.US,D,20120410,000000,0.578501,0.592772,0.545827,0.55124,20890649.29647,0
+SOXL.US,D,20120411,000000,0.569053,0.589032,0.568266,0.576828,17027287.459734,0
+SOXL.US,D,20120412,000000,0.580864,0.615899,0.579091,0.60852,32414703.23069,0
+SOXL.US,D,20120413,000000,0.601038,0.608124,0.575647,0.575845,15008290.255296,0
+SOXL.US,D,20120416,000000,0.591,0.593953,0.561475,0.576828,29161716.119629,0
+SOXL.US,D,20120417,000000,0.588639,0.611273,0.588639,0.603598,27857961.582555,0
+SOXL.US,D,20120418,000000,0.583914,0.596216,0.570726,0.588541,19523856.536273,0
+SOXL.US,D,20120419,000000,0.581455,0.610586,0.558327,0.569348,20998614.230533,0
+SOXL.US,D,20120420,000000,0.569841,0.570038,0.528013,0.529785,43646437.866363,0
+SOXL.US,D,20120423,000000,0.510691,0.511479,0.494255,0.510395,29839750.171226,0
+SOXL.US,D,20120424,000000,0.517089,0.517482,0.492386,0.498093,20790418.71476,0
+SOXL.US,D,20120425,000000,0.522599,0.534902,0.514432,0.53136,31986347.932329,0
+SOXL.US,D,20120426,000000,0.535491,0.570431,0.535491,0.567183,31364974.209776,0
+SOXL.US,D,20120427,000000,0.566297,0.573088,0.550454,0.567677,29114392.49103,0
+SOXL.US,D,20120430,000000,0.566297,0.567677,0.558327,0.558424,16224888.029859,0
+SOXL.US,D,20120501,000000,0.558327,0.578797,0.553504,0.565019,21440121.585762,0
+SOXL.US,D,20120502,000000,0.5537,0.576631,0.549863,0.572891,16792561.245809,0
+SOXL.US,D,20120503,000000,0.575351,0.576532,0.529685,0.53185,28458663.28742,0
+SOXL.US,D,20120504,000000,0.523683,0.532145,0.495928,0.497504,34310142.835374,0
+SOXL.US,D,20120507,000000,0.490112,0.505179,0.490112,0.494353,23387431.748469,0
+SOXL.US,D,20120508,000000,0.485013,0.489187,0.455027,0.485792,36015571.593763,0
+SOXL.US,D,20120509,000000,0.46352,0.487652,0.450587,0.481648,36109653.914031,0
+SOXL.US,D,20120510,000000,0.491342,0.491342,0.463973,0.475526,22912788.200524,0
+SOXL.US,D,20120511,000000,0.472887,0.502916,0.471216,0.485634,25724102.336358,0
+SOXL.US,D,20120514,000000,0.471048,0.480131,0.464444,0.471355,20157723.899993,0
+SOXL.US,D,20120515,000000,0.469494,0.48272,0.4535,0.456434,20068980.030495,0
+SOXL.US,D,20120516,000000,0.460587,0.465518,0.433679,0.435371,35605369.466601,0
+SOXL.US,D,20120517,000000,0.43798,0.439652,0.403838,0.403838,21771295.53933,0
+SOXL.US,D,20120518,000000,0.411841,0.413219,0.379067,0.381537,52997304.40906,0
+SOXL.US,D,20120521,000000,0.38323,0.412157,0.381379,0.410431,47400217.179841,0
+SOXL.US,D,20120522,000000,0.41121,0.41121,0.394007,0.402461,32026257.271762,0
+SOXL.US,D,20120523,000000,0.388152,0.408306,0.3783,0.407225,29592100.516998,0
+SOXL.US,D,20120524,000000,0.408466,0.409675,0.382924,0.391222,24103970.925765,0
+SOXL.US,D,20120525,000000,0.390768,0.409675,0.390462,0.405384,23401969.729747,0
+SOXL.US,D,20120529,000000,0.417666,0.434909,0.416445,0.429201,19935750.426004,0
+SOXL.US,D,20120530,000000,0.417382,0.417666,0.401692,0.405995,24001191.015356,0
+SOXL.US,D,20120531,000000,0.403524,0.406141,0.380455,0.392431,22973369.557645,0
+SOXL.US,D,20120601,000000,0.372777,0.373842,0.346011,0.346471,49082881.82497,0
+SOXL.US,D,20120604,000000,0.347702,0.358478,0.332475,0.341707,30297183.464288,0
+SOXL.US,D,20120605,000000,0.342939,0.368171,0.342939,0.364785,39081199.810664,0
+SOXL.US,D,20120606,000000,0.375229,0.403366,0.374304,0.401692,38313324.530065,0
+SOXL.US,D,20120607,000000,0.415669,0.42061,0.383693,0.385376,35647598.502096,0
+SOXL.US,D,20120608,000000,0.378132,0.403673,0.376764,0.402315,24191904.984591,0
+SOXL.US,D,20120611,000000,0.418761,0.42061,0.377994,0.379382,32251937.382297,0
+SOXL.US,D,20120612,000000,0.384902,0.40553,0.383693,0.405226,39017384.291227,0
+SOXL.US,D,20120613,000000,0.399527,0.409075,0.386931,0.391379,23281294.730838,0
+SOXL.US,D,20120614,000000,0.392758,0.39631,0.375839,0.390158,23098270.406718,0
+SOXL.US,D,20120615,000000,0.391222,0.409231,0.390462,0.407677,17761753.22381,0
+SOXL.US,D,20120618,000000,0.400149,0.432439,0.400149,0.42675,34663912.233982,0
+SOXL.US,D,20120619,000000,0.437064,0.446592,0.428896,0.439811,25293381.618622,0
+SOXL.US,D,20120620,000000,0.443185,0.45965,0.440598,0.454731,42344469.586703,0
+SOXL.US,D,20120621,000000,0.449976,0.450587,0.396772,0.397836,52242625.892568,0
+SOXL.US,D,20120622,000000,0.404449,0.418925,0.402924,0.41429,23717141.539958,0
+SOXL.US,D,20120625,000000,0.403838,0.404134,0.372464,0.375071,40991055.467791,0
+SOXL.US,D,20120626,000000,0.379382,0.384755,0.365691,0.377678,26816028.894485,0
+SOXL.US,D,20120627,000000,0.383693,0.396772,0.379844,0.393218,25676870.154384,0
+SOXL.US,D,20120628,000000,0.380455,0.389538,0.369846,0.385376,32648240.638486,0
+SOXL.US,D,20120629,000000,0.41429,0.434437,0.411841,0.433679,52911656.515866,0
+SOXL.US,D,20120702,000000,0.442123,0.445057,0.42431,0.431976,19169124.915953,0
+SOXL.US,D,20120703,000000,0.436749,0.45167,0.432755,0.45167,19678825.035748,0
+SOXL.US,D,20120705,000000,0.441809,0.445657,0.426299,0.439378,18534586.943648,0
+SOXL.US,D,20120706,000000,0.427369,0.428896,0.395994,0.407225,33012551.800846,0
+SOXL.US,D,20120709,000000,0.402609,0.408601,0.386931,0.393063,27847693.142606,0
+SOXL.US,D,20120710,000000,0.384156,0.397687,0.358329,0.365534,52488458.807174,0
+SOXL.US,D,20120711,000000,0.368762,0.371862,0.3491,0.354177,37364101.446811,0
+SOXL.US,D,20120712,000000,0.346638,0.347071,0.328618,0.338156,53128703.048898,0
+SOXL.US,D,20120713,000000,0.340624,0.350162,0.338627,0.346776,32570099.497156,0
+SOXL.US,D,20120716,000000,0.342023,0.342023,0.327703,0.335251,30081067.654688,0
+SOXL.US,D,20120717,000000,0.341392,0.34217,0.314021,0.330634,53949623.468619,0
+SOXL.US,D,20120718,000000,0.326484,0.371076,0.32541,0.364167,89595910.219678,0
+SOXL.US,D,20120719,000000,0.379844,0.395691,0.379844,0.387372,58592072.958289,0
+SOXL.US,D,20120720,000000,0.385994,0.388152,0.367561,0.368005,33162059.920714,0
+SOXL.US,D,20120723,000000,0.344483,0.363092,0.33155,0.3571,39131055.49471,0
+SOXL.US,D,20120724,000000,0.359856,0.362631,0.342939,0.353714,32696967.464746,0
+SOXL.US,D,20120725,000000,0.361234,0.386764,0.361097,0.372464,47675905.385465,0
+SOXL.US,D,20120726,000000,0.395691,0.406751,0.387541,0.398613,45916685.689919,0
+SOXL.US,D,20120727,000000,0.404449,0.429811,0.398455,0.426299,48037226.243176,0
+SOXL.US,D,20120730,000000,0.42675,0.436268,0.407844,0.415058,22801283.265986,0
+SOXL.US,D,20120731,000000,0.428444,0.439652,0.422922,0.424901,69357497.881804,0
+SOXL.US,D,20120801,000000,0.431976,0.436898,0.415207,0.424162,22221986.167886,0
+SOXL.US,D,20120802,000000,0.411527,0.439811,0.406604,0.420155,23592547.545118,0
+SOXL.US,D,20120803,000000,0.439811,0.453668,0.430598,0.445972,27752696.356084,0
+SOXL.US,D,20120806,000000,0.454426,0.460902,0.450429,0.453815,16678614.686376,0
+SOXL.US,D,20120807,000000,0.462585,0.49206,0.462585,0.481196,34336658.292419,0
+SOXL.US,D,20120808,000000,0.476767,0.488568,0.474286,0.487652,16851082.005641,0
+SOXL.US,D,20120809,000000,0.485013,0.499273,0.484413,0.496519,16072162.004852,0
+SOXL.US,D,20120810,000000,0.495142,0.504688,0.491806,0.503016,14327450.82445,0
+SOXL.US,D,20120813,000000,0.503016,0.503016,0.475054,0.49337,18709450.164495,0
+SOXL.US,D,20120814,000000,0.50213,0.50321,0.473667,0.479828,22827356.73101,0
+SOXL.US,D,20120815,000000,0.468579,0.494747,0.468579,0.487958,14900033.708104,0
+SOXL.US,D,20120816,000000,0.487809,0.513645,0.48658,0.51335,15544292.45668,0
+SOXL.US,D,20120817,000000,0.510298,0.510298,0.495632,0.503016,17548475.307816,0
+SOXL.US,D,20120820,000000,0.499273,0.499964,0.479669,0.489806,65050494.93525,0
+SOXL.US,D,20120821,000000,0.495338,0.510395,0.485634,0.490889,15669923.862679,0
+SOXL.US,D,20120822,000000,0.483331,0.487504,0.471048,0.480576,17941208.081323,0
+SOXL.US,D,20120823,000000,0.476452,0.478134,0.46227,0.470901,13787298.978424,0
+SOXL.US,D,20120824,000000,0.46597,0.481962,0.461364,0.478589,12301509.77293,0
+SOXL.US,D,20120827,000000,0.483498,0.483961,0.466728,0.474286,8636707.0098068,0
+SOXL.US,D,20120828,000000,0.468441,0.478902,0.46597,0.473045,11397385.117057,0
+SOXL.US,D,20120829,000000,0.471355,0.479669,0.462901,0.473972,9501960.7534789,0
+SOXL.US,D,20120830,000000,0.46597,0.46597,0.447811,0.450429,14698031.16101,0
+SOXL.US,D,20120831,000000,0.459967,0.473813,0.448275,0.468135,20288162.350264,0
+SOXL.US,D,20120904,000000,0.466885,0.467968,0.440598,0.457359,35864904.133899,0
+SOXL.US,D,20120905,000000,0.454887,0.463834,0.441975,0.447192,16382649.7157,0
+SOXL.US,D,20120906,000000,0.458589,0.497012,0.458589,0.494846,36723094.133803,0
+SOXL.US,D,20120907,000000,0.487958,0.491195,0.475359,0.485634,14615847.062769,0
+SOXL.US,D,20120910,000000,0.477989,0.479669,0.457359,0.460282,20600543.006256,0
+SOXL.US,D,20120911,000000,0.465054,0.474286,0.45721,0.468135,16884248.680567,0
+SOXL.US,D,20120912,000000,0.472123,0.481796,0.463973,0.471048,19925575.464828,0
+SOXL.US,D,20120913,000000,0.468441,0.488724,0.458589,0.484118,32583556.376108,0
+SOXL.US,D,20120914,000000,0.492386,0.518564,0.491195,0.502719,24574537.986369,0
+SOXL.US,D,20120917,000000,0.509609,0.509609,0.482417,0.488872,14819483.456235,0
+SOXL.US,D,20120918,000000,0.485162,0.487504,0.477063,0.482101,9180564.4763043,0
+SOXL.US,D,20120919,000000,0.48272,0.483037,0.470586,0.472887,12796152.697832,0
+SOXL.US,D,20120920,000000,0.466885,0.469199,0.452142,0.460587,20170585.359806,0
+SOXL.US,D,20120921,000000,0.468135,0.476452,0.460753,0.461069,11553422.525976,0
+SOXL.US,D,20120924,000000,0.449041,0.451523,0.435225,0.440282,21899094.230351,0
+SOXL.US,D,20120925,000000,0.445657,0.450283,0.406604,0.406604,32380941.136624,0
+SOXL.US,D,20120926,000000,0.398307,0.402315,0.382757,0.399527,31592821.60533,0
+SOXL.US,D,20120927,000000,0.408601,0.429515,0.401537,0.426299,24690621.348614,0
+SOXL.US,D,20120928,000000,0.421221,0.424467,0.413219,0.414597,20422979.06174,0
+SOXL.US,D,20121001,000000,0.421692,0.429201,0.40815,0.411053,18928387.610525,0
+SOXL.US,D,20121002,000000,0.420914,0.421376,0.408306,0.418453,13202540.484645,0
+SOXL.US,D,20121003,000000,0.423228,0.423228,0.408771,0.411527,12003623.407049,0
+SOXL.US,D,20121004,000000,0.415364,0.422133,0.406299,0.421072,14208117.042711,0
+SOXL.US,D,20121005,000000,0.427369,0.439515,0.416141,0.419391,22871186.082448,0
+SOXL.US,D,20121008,000000,0.412157,0.413219,0.400777,0.405384,14951477.515211,0
+SOXL.US,D,20121009,000000,0.402146,0.402146,0.382609,0.386311,29243824.01235,0
+SOXL.US,D,20121010,000000,0.383369,0.386153,0.369698,0.370309,36256629.978453,0
+SOXL.US,D,20121011,000000,0.383534,0.384461,0.372149,0.372611,26363492.060172,0
+SOXL.US,D,20121012,000000,0.371243,0.376764,0.366007,0.366322,21901214.775984,0
+SOXL.US,D,20121015,000000,0.371557,0.384461,0.371557,0.382314,25737541.942057,0
+SOXL.US,D,20121016,000000,0.385218,0.408306,0.385218,0.406909,27520058.173439,0
+SOXL.US,D,20121017,000000,0.396467,0.411683,0.394305,0.404134,20731498.637997,0
+SOXL.US,D,20121018,000000,0.399223,0.404134,0.387541,0.394007,19052417.684509,0
+SOXL.US,D,20121019,000000,0.391074,0.391379,0.35954,0.360161,61292033.554555,0
+SOXL.US,D,20121022,000000,0.36524,0.369698,0.354472,0.35954,24969316.116062,0
+SOXL.US,D,20121023,000000,0.34848,0.365534,0.344483,0.362946,44629147.687734,0
+SOXL.US,D,20121024,000000,0.374609,0.374609,0.345861,0.346156,42019869.629422,0
+SOXL.US,D,20121025,000000,0.363704,0.363704,0.349563,0.360161,30131717.908302,0
+SOXL.US,D,20121026,000000,0.359856,0.372611,0.356786,0.36524,30923301.234549,0
+SOXL.US,D,20121031,000000,0.369068,0.373368,0.361392,0.364785,19411268.467263,0
+SOXL.US,D,20121101,000000,0.369068,0.402924,0.36585,0.401998,64679104.788017,0
+SOXL.US,D,20121102,000000,0.403366,0.406141,0.379382,0.379529,32337370.883959,0
+SOXL.US,D,20121105,000000,0.379067,0.401692,0.375986,0.398455,22923925.383413,0
+SOXL.US,D,20121106,000000,0.402315,0.418761,0.398455,0.41429,39890403.885535,0
+SOXL.US,D,20121107,000000,0.39692,0.401998,0.374609,0.383073,53728414.081989,0
+SOXL.US,D,20121108,000000,0.389077,0.390328,0.369068,0.369068,31952281.01618,0
+SOXL.US,D,20121109,000000,0.367701,0.385524,0.36708,0.371706,43311769.635635,0
+SOXL.US,D,20121112,000000,0.380455,0.381223,0.364167,0.372,22486707.890986,0
+SOXL.US,D,20121113,000000,0.36524,0.373074,0.361549,0.36402,27840020.770743,0
+SOXL.US,D,20121114,000000,0.371243,0.374451,0.343695,0.346156,44809778.142418,0
+SOXL.US,D,20121115,000000,0.347858,0.350783,0.33032,0.332013,47931168.479286,0
+SOXL.US,D,20121116,000000,0.338156,0.338156,0.314791,0.332475,46662745.870012,0
+SOXL.US,D,20121119,000000,0.351086,0.352483,0.340782,0.351401,47605010.881155,0
+SOXL.US,D,20121120,000000,0.346924,0.349867,0.337701,0.3491,31420490.439929,0
+SOXL.US,D,20121121,000000,0.350634,0.354325,0.346312,0.350783,14667992.976743,0
+SOXL.US,D,20121123,000000,0.357553,0.373997,0.356786,0.368762,42646368.427289,0
+SOXL.US,D,20121126,000000,0.368171,0.376764,0.365407,0.374924,30201146.218386,0
+SOXL.US,D,20121127,000000,0.376764,0.382009,0.369372,0.370465,28826650.604117,0
+SOXL.US,D,20121128,000000,0.365407,0.384461,0.354936,0.383369,32821044.278117,0
+SOXL.US,D,20121129,000000,0.388919,0.393534,0.379236,0.386615,31062023.733,0
+SOXL.US,D,20121130,000000,0.386311,0.391379,0.381076,0.385071,19305926.019198,0
+SOXL.US,D,20121203,000000,0.392274,0.395544,0.3783,0.379992,22637298.129255,0
+SOXL.US,D,20121204,000000,0.380455,0.389842,0.374145,0.386459,12184543.442714,0
+SOXL.US,D,20121205,000000,0.38323,0.390768,0.377395,0.383998,12424213.870848,0
+SOXL.US,D,20121206,000000,0.388299,0.398613,0.384461,0.397687,24666745.650818,0
+SOXL.US,D,20121207,000000,0.401692,0.403838,0.392274,0.400306,13401644.173716,0
+SOXL.US,D,20121210,000000,0.398613,0.41121,0.398613,0.407677,11507760.177737,0
+SOXL.US,D,20121211,000000,0.413533,0.435068,0.413219,0.432271,47609894.130947,0
+SOXL.US,D,20121212,000000,0.440745,0.440745,0.424162,0.427222,23466288.205623,0
+SOXL.US,D,20121213,000000,0.424604,0.43737,0.410138,0.415207,29785209.371743,0
+SOXL.US,D,20121214,000000,0.409518,0.415669,0.400149,0.406604,20463346.650374,0
+SOXL.US,D,20121217,000000,0.408466,0.416919,0.401082,0.411367,18603407.641711,0
+SOXL.US,D,20121218,000000,0.421692,0.433984,0.41121,0.430431,32464987.697802,0
+SOXL.US,D,20121219,000000,0.438294,0.445509,0.432271,0.433828,26592697.946147,0
+SOXL.US,D,20121220,000000,0.435539,0.435539,0.421692,0.433058,16969681.166155,0
+SOXL.US,D,20121221,000000,0.412157,0.421072,0.396772,0.419391,25131974.260653,0
+SOXL.US,D,20121224,000000,0.426299,0.435068,0.41059,0.415669,9806484.1122098,0
+SOXL.US,D,20121226,000000,0.417065,0.425993,0.404911,0.406299,12065197.468093,0
+SOXL.US,D,20121227,000000,0.405079,0.405699,0.385994,0.399833,26133311.759599,0
+SOXL.US,D,20121228,000000,0.390632,0.404764,0.388919,0.392906,13665861.924304,0
+SOXL.US,D,20121231,000000,0.396615,0.416288,0.389842,0.413533,31651984.523686,0
+SOXL.US,D,20130102,000000,0.443817,0.466423,0.438294,0.466109,64697717.224489,0
+SOXL.US,D,20130103,000000,0.464444,0.468579,0.452437,0.45782,25983650.212613,0
+SOXL.US,D,20130104,000000,0.459051,0.461069,0.448117,0.456266,15890356.969069,0
+SOXL.US,D,20130107,000000,0.453354,0.457665,0.442291,0.45167,15880532.553289,0
+SOXL.US,D,20130108,000000,0.448117,0.454121,0.435225,0.436749,22291964.173796,0
+SOXL.US,D,20130109,000000,0.439515,0.450125,0.439515,0.449664,16330108.54909,0
+SOXL.US,D,20130110,000000,0.464444,0.470428,0.456897,0.46782,34114959.158308,0
+SOXL.US,D,20130111,000000,0.462585,0.476767,0.462585,0.47598,12684967.826483,0
+SOXL.US,D,20130114,000000,0.462111,0.476136,0.459967,0.471965,12755115.516686,0
+SOXL.US,D,20130115,000000,0.466274,0.46658,0.458284,0.464908,12428073.93451,0
+SOXL.US,D,20130116,000000,0.467034,0.484413,0.463352,0.479974,17342902.278041,0
+SOXL.US,D,20130117,000000,0.491195,0.511381,0.487809,0.510395,38020212.694099,0
+SOXL.US,D,20130118,000000,0.49898,0.507345,0.493665,0.502227,27818966.709375,0
+SOXL.US,D,20130122,000000,0.50213,0.50213,0.488568,0.497798,16039787.867344,0
+SOXL.US,D,20130123,000000,0.503607,0.515317,0.499471,0.514135,20750187.279991,0
+SOXL.US,D,20130124,000000,0.493075,0.513645,0.48904,0.500456,17128585.934813,0
+SOXL.US,D,20130125,000000,0.513151,0.526536,0.505476,0.519056,19267313.189697,0
+SOXL.US,D,20130128,000000,0.524469,0.527817,0.517482,0.522599,10702447.664809,0
+SOXL.US,D,20130129,000000,0.517482,0.518367,0.506754,0.512857,13959874.001492,0
+SOXL.US,D,20130130,000000,0.510593,0.523683,0.510593,0.515513,15198821.331281,0
+SOXL.US,D,20130131,000000,0.514532,0.522994,0.506754,0.51089,18462166.296769,0
+SOXL.US,D,20130201,000000,0.523485,0.540314,0.519942,0.538149,25528125.105799,0
+SOXL.US,D,20130204,000000,0.528013,0.542579,0.513546,0.514726,18787789.44018,0
+SOXL.US,D,20130205,000000,0.525649,0.542875,0.52132,0.539035,14154021.283472,0
+SOXL.US,D,20130206,000000,0.528604,0.544448,0.528604,0.54199,8994426.9026289,0
+SOXL.US,D,20130207,000000,0.546908,0.546908,0.519844,0.534902,15284712.066069,0
+SOXL.US,D,20130208,000000,0.538248,0.556947,0.538248,0.555669,21812592.83532,0
+SOXL.US,D,20130211,000000,0.556554,0.561869,0.548484,0.558128,8458226.5668906,0
+SOXL.US,D,20130212,000000,0.558128,0.564625,0.552125,0.561674,13807192.683724,0
+SOXL.US,D,20130213,000000,0.567971,0.573678,0.555669,0.566102,9777069.7971413,0
+SOXL.US,D,20130214,000000,0.557737,0.583028,0.556751,0.582241,9081278.8430558,0
+SOXL.US,D,20130215,000000,0.585095,0.587555,0.564921,0.571121,16407852.405636,0
+SOXL.US,D,20130219,000000,0.573186,0.592772,0.571711,0.591591,15727606.36178,0
+SOXL.US,D,20130220,000000,0.591885,0.595136,0.551928,0.551928,28049208.990438,0
+SOXL.US,D,20130221,000000,0.539035,0.544647,0.510987,0.521812,29715795.286689,0
+SOXL.US,D,20130222,000000,0.536575,0.556554,0.532441,0.554488,32412354.068493,0
+SOXL.US,D,20130225,000000,0.567577,0.571121,0.522698,0.522698,29312642.678265,0
+SOXL.US,D,20130226,000000,0.525158,0.539627,0.521221,0.535788,19122550.133607,0
+SOXL.US,D,20130227,000000,0.538446,0.568266,0.535491,0.559801,13204493.378132,0
+SOXL.US,D,20130228,000000,0.555471,0.574466,0.555471,0.574171,20472498.425422,0
+SOXL.US,D,20130301,000000,0.546908,0.561378,0.531654,0.5538,23072380.851018,0
+SOXL.US,D,20130304,000000,0.556554,0.55862,0.538446,0.551535,11801788.512103,0
+SOXL.US,D,20130305,000000,0.566297,0.586866,0.566102,0.582833,26615275.101864,0
+SOXL.US,D,20130306,000000,0.595136,0.595428,0.580078,0.585391,23845688.061161,0
+SOXL.US,D,20130307,000000,0.591591,0.602023,0.587457,0.592969,16962664.161773,0
+SOXL.US,D,20130308,000000,0.607436,0.607436,0.578993,0.594346,32053108.033102,0
+SOXL.US,D,20130311,000000,0.591295,0.599168,0.580469,0.597103,10799474.566413,0
+SOXL.US,D,20130312,000000,0.588834,0.606649,0.588834,0.606059,11214099.662019,0
+SOXL.US,D,20130313,000000,0.603303,0.614916,0.594346,0.611471,13954595.499064,0
+SOXL.US,D,20130314,000000,0.618065,0.628597,0.615309,0.619836,10850521.088735,0
+SOXL.US,D,20130315,000000,0.619836,0.619836,0.584112,0.589721,23925858.301498,0
+SOXL.US,D,20130318,000000,0.565412,0.581749,0.558031,0.566002,24127937.054112,0
+SOXL.US,D,20130319,000000,0.575056,0.577124,0.544941,0.559408,19748667.903867,0
+SOXL.US,D,20130320,000000,0.572104,0.584407,0.570333,0.581257,22870987.948094,0
+SOXL.US,D,20130321,000000,0.579584,0.579584,0.551928,0.5538,22305969.732499,0
+SOXL.US,D,20130322,000000,0.562951,0.580469,0.561178,0.571219,15953042.614646,0
+SOXL.US,D,20130325,000000,0.583127,0.591885,0.559211,0.568266,14911551.918599,0
+SOXL.US,D,20130326,000000,0.572891,0.584801,0.572891,0.583914,10422226.754792,0
+SOXL.US,D,20130327,000000,0.570333,0.588147,0.563246,0.586375,10185057.899898,0
+SOXL.US,D,20130328,000000,0.595822,0.599758,0.578993,0.597005,12608734.871402,0
+SOXL.US,D,20130401,000000,0.588147,0.593658,0.558031,0.563344,16136556.68625,0
+SOXL.US,D,20130402,000000,0.579487,0.579487,0.541005,0.547205,25720928.122386,0
+SOXL.US,D,20130403,000000,0.569053,0.569053,0.508526,0.514235,27428171.588251,0
+SOXL.US,D,20130404,000000,0.514923,0.535198,0.503901,0.534018,18825228.704657,0
+SOXL.US,D,20130405,000000,0.507444,0.528898,0.497504,0.526241,29449488.48875,0
+SOXL.US,D,20130408,000000,0.520533,0.545728,0.51394,0.545728,15174655.036431,0
+SOXL.US,D,20130409,000000,0.540611,0.572104,0.535985,0.560588,21552481.038209,0
+SOXL.US,D,20130410,000000,0.566002,0.598678,0.565706,0.596513,31763032.225097,0
+SOXL.US,D,20130411,000000,0.590213,0.601628,0.579289,0.590704,14711242.150148,0
+SOXL.US,D,20130412,000000,0.576532,0.587262,0.562164,0.581947,12364182.20955,0
+SOXL.US,D,20130415,000000,0.566592,0.577124,0.537363,0.540414,24920711.218636,0
+SOXL.US,D,20130416,000000,0.5537,0.574466,0.548484,0.572891,16291494.703515,0
+SOXL.US,D,20130417,000000,0.550649,0.550649,0.509511,0.516399,28730263.828892,0
+SOXL.US,D,20130418,000000,0.53057,0.542775,0.499767,0.502426,20884058.026932,0
+SOXL.US,D,20130419,000000,0.507838,0.517974,0.491501,0.514432,24778905.952838,0
+SOXL.US,D,20130422,000000,0.518074,0.535985,0.497994,0.53008,24116357.879201,0
+SOXL.US,D,20130423,000000,0.538248,0.566887,0.538248,0.564329,32318086.822826,0
+SOXL.US,D,20130424,000000,0.554781,0.589919,0.554094,0.584505,19495922.640462,0
+SOXL.US,D,20130425,000000,0.590803,0.612652,0.589032,0.601628,19601157.384723,0
+SOXL.US,D,20130426,000000,0.584997,0.591591,0.578501,0.585095,10058022.280161,0
+SOXL.US,D,20130429,000000,0.584407,0.6098,0.584407,0.605173,10854990.796566,0
+SOXL.US,D,20130430,000000,0.611079,0.623084,0.596709,0.623084,10460702.414356,0
+SOXL.US,D,20130501,000000,0.626235,0.626235,0.603598,0.605665,10708946.471648,0
+SOXL.US,D,20130502,000000,0.619737,0.633418,0.607633,0.630565,13666044.817554,0
+SOXL.US,D,20130503,000000,0.652808,0.661173,0.646607,0.648969,23146279.885007,0
+SOXL.US,D,20130506,000000,0.661469,0.669834,0.653496,0.66196,18958945.008409,0
+SOXL.US,D,20130507,000000,0.671605,0.671605,0.650347,0.660975,11031913.598631,0
+SOXL.US,D,20130508,000000,0.661173,0.68814,0.660582,0.687154,11496319.188836,0
+SOXL.US,D,20130509,000000,0.687252,0.707331,0.684694,0.697981,16353967.989708,0
+SOXL.US,D,20130510,000000,0.704673,0.717468,0.702901,0.717271,13016905.867409,0
+SOXL.US,D,20130513,000000,0.718845,0.718845,0.692371,0.69552,15874550.92792,0
+SOXL.US,D,20130514,000000,0.701328,0.710676,0.693256,0.706247,12373779.02484,0
+SOXL.US,D,20130515,000000,0.706247,0.734002,0.699752,0.724849,8936392.8420586,0
+SOXL.US,D,20130516,000000,0.730951,0.73666,0.708611,0.711266,9233242.8128521,0
+SOXL.US,D,20130517,000000,0.727309,0.738922,0.717664,0.737741,9987968.0687305,0
+SOXL.US,D,20130520,000000,0.742072,0.746698,0.729376,0.733804,18266907.430255,0
+SOXL.US,D,20130521,000000,0.74158,0.74158,0.725241,0.732232,10075506.874921,0
+SOXL.US,D,20130522,000000,0.738431,0.755652,0.687845,0.69867,27814603.689273,0
+SOXL.US,D,20130523,000000,0.677707,0.701524,0.65891,0.697784,20238686.677749,0
+SOXL.US,D,20130524,000000,0.684302,0.697685,0.676624,0.697685,6791274.4841383,0
+SOXL.US,D,20130528,000000,0.734691,0.734691,0.711366,0.716384,11921408.826599,0
+SOXL.US,D,20130529,000000,0.696406,0.731836,0.696406,0.725047,6451876.4307342,0
+SOXL.US,D,20130530,000000,0.729671,0.766775,0.729671,0.758607,12340596.092736,0
+SOXL.US,D,20130531,000000,0.740694,0.762935,0.730852,0.736462,9994268.7412146,0
+SOXL.US,D,20130603,000000,0.733412,0.755359,0.711956,0.738134,15593308.863921,0
+SOXL.US,D,20130604,000000,0.744434,0.771302,0.737151,0.748176,26923003.156776,0
+SOXL.US,D,20130605,000000,0.74345,0.74345,0.710775,0.713431,14552366.847624,0
+SOXL.US,D,20130606,000000,0.712349,0.727704,0.688828,0.707824,12582127.967731,0
+SOXL.US,D,20130607,000000,0.72111,0.74286,0.706445,0.74158,12706295.211653,0
+SOXL.US,D,20130610,000000,0.753489,0.757622,0.735773,0.753292,11896085.223902,0
+SOXL.US,D,20130611,000000,0.737349,0.737741,0.702509,0.705166,18019486.392589,0
+SOXL.US,D,20130612,000000,0.722488,0.726916,0.676723,0.679281,18796393.551548,0
+SOXL.US,D,20130613,000000,0.675345,0.723275,0.672097,0.720322,15375439.311262,0
+SOXL.US,D,20130614,000000,0.735773,0.737939,0.708413,0.712645,9379486.2881985,0
+SOXL.US,D,20130617,000000,0.731542,0.756834,0.731542,0.743253,13406587.371851,0
+SOXL.US,D,20130618,000000,0.759393,0.782226,0.746008,0.779273,16662581.044737,0
+SOXL.US,D,20130619,000000,0.780555,0.789903,0.751619,0.753982,17790815.977409,0
+SOXL.US,D,20130620,000000,0.725637,0.725637,0.67623,0.683611,20856871.9613,0
+SOXL.US,D,20130621,000000,0.685284,0.704378,0.663733,0.688828,20608414.528549,0
+SOXL.US,D,20130624,000000,0.66196,0.674558,0.630466,0.646016,24609963.392942,0
+SOXL.US,D,20130625,000000,0.663337,0.69739,0.661663,0.693847,14995688.910328,0
+SOXL.US,D,20130626,000000,0.714121,0.716286,0.690502,0.702705,12422444.886684,0
+SOXL.US,D,20130627,000000,0.722881,0.730164,0.710775,0.712153,12289061.855077,0
+SOXL.US,D,20130628,000000,0.713925,0.731049,0.694242,0.721601,12297405.8516,0
+SOXL.US,D,20130701,000000,0.726916,0.739414,0.714121,0.716286,8976622.2446806,0
+SOXL.US,D,20130702,000000,0.716286,0.739711,0.703789,0.718156,14033911.221492,0
+SOXL.US,D,20130703,000000,0.696604,0.738134,0.696604,0.729376,6979333.4530189,0
+SOXL.US,D,20130705,000000,0.74286,0.760969,0.732821,0.758016,12528442.702231,0
+SOXL.US,D,20130708,000000,0.776812,0.776812,0.705459,0.712941,32186933.05673,0
+SOXL.US,D,20130709,000000,0.732034,0.741088,0.726718,0.73479,11686300.568996,0
+SOXL.US,D,20130710,000000,0.732921,0.763921,0.732427,0.760083,15189134.085439,0
+SOXL.US,D,20130711,000000,0.792166,0.809391,0.783407,0.808602,14780200.018148,0
+SOXL.US,D,20130712,000000,0.815197,0.825826,0.808602,0.822381,8990338.2224039,0
+SOXL.US,D,20130715,000000,0.828975,0.828975,0.816477,0.822185,8862935.8000926,0
+SOXL.US,D,20130716,000000,0.817363,0.840983,0.816082,0.828975,12493064.035045,0
+SOXL.US,D,20130717,000000,0.840588,0.840983,0.824449,0.831043,14114156.651276,0
+SOXL.US,D,20130718,000000,0.837537,0.837537,0.801813,0.810572,15219325.696823,0
+SOXL.US,D,20130719,000000,0.797384,0.805651,0.782226,0.805651,13166719.825437,0
+SOXL.US,D,20130722,000000,0.811358,0.811358,0.789412,0.799844,7370769.7165936,0
+SOXL.US,D,20130723,000000,0.80004,0.824546,0.787344,0.790985,14301438.323843,0
+SOXL.US,D,20130724,000000,0.799844,0.799844,0.744632,0.747585,22687092.848885,0
+SOXL.US,D,20130725,000000,0.737939,0.761363,0.733116,0.760969,9997395.1997265,0
+SOXL.US,D,20130726,000000,0.759491,0.759491,0.728196,0.740301,11155029.206362,0
+SOXL.US,D,20130729,000000,0.739414,0.744827,0.721996,0.728196,7888983.5172064,0
+SOXL.US,D,20130730,000000,0.735576,0.757425,0.735183,0.752603,8529563.0632231,0
+SOXL.US,D,20130731,000000,0.759787,0.777699,0.754571,0.763331,8523705.398835,0
+SOXL.US,D,20130801,000000,0.788723,0.806242,0.783308,0.804765,11934316.009725,0
+SOXL.US,D,20130802,000000,0.79699,0.79699,0.774255,0.789412,5497771.1137616,0
+SOXL.US,D,20130805,000000,0.780359,0.789312,0.778389,0.78577,3832863.3711216,0
+SOXL.US,D,20130806,000000,0.786853,0.786853,0.760771,0.769728,5074848.7610183,0
+SOXL.US,D,20130807,000000,0.757328,0.760379,0.736757,0.745813,6756338.8250481,0
+SOXL.US,D,20130808,000000,0.757819,0.758607,0.734691,0.748176,4631313.322856,0
+SOXL.US,D,20130809,000000,0.745911,0.749553,0.731443,0.736954,4670092.7884301,0
+SOXL.US,D,20130812,000000,0.725931,0.751619,0.725833,0.745123,4041686.8203898,0
+SOXL.US,D,20130813,000000,0.752111,0.773075,0.736757,0.770024,9653739.7978774,0
+SOXL.US,D,20130814,000000,0.753489,0.755262,0.731542,0.735773,13414062.625433,0
+SOXL.US,D,20130815,000000,0.712153,0.712153,0.684302,0.685284,11400694.468821,0
+SOXL.US,D,20130816,000000,0.685187,0.712054,0.681151,0.691976,7889516.9558541,0
+SOXL.US,D,20130819,000000,0.682628,0.70034,0.677312,0.678001,6795882.3779804,0
+SOXL.US,D,20130820,000000,0.679577,0.698474,0.679086,0.691584,7190047.8152839,0
+SOXL.US,D,20130821,000000,0.684989,0.693847,0.66885,0.67623,9563242.1853214,0
+SOXL.US,D,20130822,000000,0.68371,0.703591,0.68371,0.69926,9162225.3636348,0
+SOXL.US,D,20130823,000000,0.706838,0.709201,0.687845,0.699752,9856049.1992025,0
+SOXL.US,D,20130826,000000,0.696799,0.708905,0.691584,0.694833,4441513.8198737,0
+SOXL.US,D,20130827,000000,0.66885,0.671507,0.64021,0.643162,17391370.00553,0
+SOXL.US,D,20130828,000000,0.648379,0.674361,0.648379,0.664323,7406987.6605852,0
+SOXL.US,D,20130829,000000,0.668456,0.694242,0.664421,0.689714,6464263.3841695,0
+SOXL.US,D,20130830,000000,0.688335,0.691092,0.663831,0.67062,7979008.6555318,0
+SOXL.US,D,20130903,000000,0.701719,0.713726,0.677312,0.687252,8265559.7041679,0
+SOXL.US,D,20130904,000000,0.70034,0.744632,0.694242,0.740104,18441114.267548,0
+SOXL.US,D,20130905,000000,0.746008,0.761559,0.74404,0.757425,5565446.6968605,0
+SOXL.US,D,20130906,000000,0.764906,0.766284,0.728984,0.748274,11448262.971161,0
+SOXL.US,D,20130909,000000,0.751324,0.78144,0.749553,0.77829,6460816.8624689,0
+SOXL.US,D,20130910,000000,0.795807,0.822873,0.795513,0.821495,10847759.400651,0
+SOXL.US,D,20130911,000000,0.811162,0.820511,0.792856,0.814409,4609099.9214942,0
+SOXL.US,D,20130912,000000,0.818937,0.820315,0.796792,0.800237,3875413.4858793,0
+SOXL.US,D,20130913,000000,0.797972,0.811162,0.787737,0.810867,3181757.3024579,0
+SOXL.US,D,20130916,000000,0.839898,0.841179,0.817953,0.820511,7201444.096945,0
+SOXL.US,D,20130917,000000,0.825237,0.841277,0.825237,0.837046,5548284.1974367,0
+SOXL.US,D,20130918,000000,0.835866,0.860666,0.82553,0.8585,7016010.6622844,0
+SOXL.US,D,20130919,000000,0.862733,0.872772,0.841967,0.849642,6339288.3617236,0
+SOXL.US,D,20130920,000000,0.848167,0.864307,0.832322,0.836061,4684906.125657,0
+SOXL.US,D,20130923,000000,0.839014,0.850726,0.814999,0.825335,13947182.225971,0
+SOXL.US,D,20130924,000000,0.835076,0.851612,0.825237,0.841769,6310683.8573259,0
+SOXL.US,D,20130925,000000,0.84669,0.85732,0.827795,0.844033,4823720.0707336,0
+SOXL.US,D,20130926,000000,0.855154,0.858205,0.83252,0.842854,6801480.9435967,0
+SOXL.US,D,20130927,000000,0.830253,0.834487,0.816673,0.823464,4166770.5627124,0
+SOXL.US,D,20130930,000000,0.80073,0.831141,0.787641,0.825038,9117954.020174,0
+SOXL.US,D,20131001,000000,0.830253,0.852693,0.824546,0.846296,6339547.4604953,0
+SOXL.US,D,20131002,000000,0.826416,0.844721,0.826416,0.844721,2596845.3815633,0
+SOXL.US,D,20131003,000000,0.839407,0.857812,0.811752,0.838029,5239961.7394609,0
+SOXL.US,D,20131004,000000,0.838029,0.863519,0.838029,0.856631,5090911.8687912,0
+SOXL.US,D,20131007,000000,0.83675,0.861158,0.827597,0.844033,3387635.1543175,0
+SOXL.US,D,20131008,000000,0.845707,0.850923,0.794234,0.804076,7424791.3024599,0
+SOXL.US,D,20131009,000000,0.804371,0.811162,0.767464,0.793644,8328430.2751437,0
+SOXL.US,D,20131010,000000,0.817363,0.851317,0.814901,0.847478,11733380.339927,0
+SOXL.US,D,20131011,000000,0.838127,0.861158,0.829664,0.855254,7367032.5978392,0
+SOXL.US,D,20131014,000000,0.83183,0.87523,0.830452,0.872083,5897018.9512851,0
+SOXL.US,D,20131015,000000,0.873166,0.877494,0.845904,0.849742,6998174.506054,0
+SOXL.US,D,20131016,000000,0.855254,0.876118,0.851218,0.873952,4709010.4400158,0
+SOXL.US,D,20131017,000000,0.860372,0.894226,0.847181,0.892357,5424604.6688494,0
+SOXL.US,D,20131018,000000,0.902297,0.902297,0.877298,0.898459,6811870.2963057,0
+SOXL.US,D,20131021,000000,0.905741,0.910368,0.896588,0.908891,5003770.3473841,0
+SOXL.US,D,20131022,000000,0.914499,0.914499,0.887337,0.903084,6681492.8104511,0
+SOXL.US,D,20131023,000000,0.862733,0.862733,0.801713,0.813916,15063058.655269,0
+SOXL.US,D,20131024,000000,0.828089,0.842458,0.828089,0.8337,5511487.0914847,0
+SOXL.US,D,20131025,000000,0.841474,0.845904,0.8337,0.842951,7841278.861002,0
+SOXL.US,D,20131028,000000,0.842854,0.863519,0.837243,0.860174,3552612.9949693,0
+SOXL.US,D,20131029,000000,0.868834,0.899442,0.868834,0.898163,7147348.3377048,0
+SOXL.US,D,20131030,000000,0.902888,0.908595,0.874149,0.884778,4527588.4639855,0
+SOXL.US,D,20131031,000000,0.887041,0.915976,0.885861,0.900033,7200346.7374412,0
+SOXL.US,D,20131101,000000,0.907022,0.911055,0.881038,0.890093,4957788.9520299,0
+SOXL.US,D,20131104,000000,0.901311,0.901311,0.883104,0.888322,2253923.5848639,0
+SOXL.US,D,20131105,000000,0.868638,0.89088,0.8585,0.880351,3547302.9942597,0
+SOXL.US,D,20131106,000000,0.893243,0.895211,0.874544,0.890192,3064652.7862306,0
+SOXL.US,D,20131107,000000,0.887533,0.887533,0.835175,0.839114,8005004.8989607,0
+SOXL.US,D,20131108,000000,0.835371,0.86785,0.830452,0.866866,5974183.6458707,0
+SOXL.US,D,20131111,000000,0.8585,0.868834,0.850726,0.866276,2258225.6405481,0
+SOXL.US,D,20131112,000000,0.858008,0.883104,0.858008,0.880646,4799570.0330622,0
+SOXL.US,D,20131113,000000,0.870508,0.906332,0.864504,0.905642,3170239.0919631,0
+SOXL.US,D,20131114,000000,0.905053,0.905053,0.887141,0.893046,3195379.8014087,0
+SOXL.US,D,20131115,000000,0.897573,0.913418,0.881924,0.909776,3936664.4355133,0
+SOXL.US,D,20131118,000000,0.913418,0.914107,0.879858,0.88527,8503278.2548875,0
+SOXL.US,D,20131119,000000,0.890192,0.89147,0.852102,0.854368,6865876.6410678,0
+SOXL.US,D,20131120,000000,0.857616,0.864111,0.835175,0.841769,5459525.0868352,0
+SOXL.US,D,20131121,000000,0.850529,0.888124,0.850136,0.886354,4512973.2611133,0
+SOXL.US,D,20131122,000000,0.883303,0.89147,0.874937,0.887928,2517285.8014682,0
+SOXL.US,D,20131125,000000,0.892847,0.892847,0.868638,0.884975,4229654.3426451,0
+SOXL.US,D,20131126,000000,0.899049,0.913418,0.887337,0.907711,6070600.9033052,0
+SOXL.US,D,20131127,000000,0.898556,0.919816,0.892159,0.91952,5142370.9170015,0
+SOXL.US,D,20131129,000000,0.922669,0.931331,0.916765,0.919323,3227204.2430909,0
+SOXL.US,D,20131202,000000,0.92759,0.929065,0.910761,0.914499,5649598.9296936,0
+SOXL.US,D,20131203,000000,0.908301,0.932805,0.906528,0.923849,5440135.3540482,0
+SOXL.US,D,20131204,000000,0.919914,0.930346,0.893438,0.912138,2939600.5421899,0
+SOXL.US,D,20131205,000000,0.913418,0.929065,0.911547,0.918141,4130918.4052221,0
+SOXL.US,D,20131206,000000,0.959675,0.959675,0.939696,0.949932,5124520.5357406,0
+SOXL.US,D,20131209,000000,0.965382,0.967941,0.952392,0.957214,3433709.0123706,0
+SOXL.US,D,20131210,000000,0.954064,0.961544,0.939204,0.949243,2097184.069079,0
+SOXL.US,D,20131211,000000,0.952686,0.955837,0.917256,0.920995,3794923.1823532,0
+SOXL.US,D,20131212,000000,0.918339,0.924048,0.894523,0.897966,4486777.8672559,0
+SOXL.US,D,20131213,000000,0.907218,0.912433,0.887141,0.893145,5005799.4463924,0
+SOXL.US,D,20131216,000000,0.912433,0.9456,0.912433,0.929065,3895047.0763338,0
+SOXL.US,D,20131217,000000,0.929065,0.964597,0.929065,0.958001,5523736.8749821,0
+SOXL.US,D,20131218,000000,0.95997,0.979751,0.915585,0.977093,7243261.6226264,0
+SOXL.US,D,20131219,000000,0.97562,0.97562,0.946979,0.959478,3650448.6911699,0
+SOXL.US,D,20131220,000000,0.959478,0.991962,0.959478,0.984083,7927779.2399584,0
+SOXL.US,D,20131223,000000,1.00189,1.01233,0.994029,1.0084,5331406.3326258,0
+SOXL.US,D,20131224,000000,1.01607,1.02689,1.01026,1.0203,2223288.9653844,0
+SOXL.US,D,20131226,000000,1.02561,1.03418,1.0198,1.02975,4725655.7579696,0
+SOXL.US,D,20131227,000000,1.0328,1.0394,1.02493,1.02709,2265044.5105755,0
+SOXL.US,D,20131230,000000,1.02208,1.04136,1.02208,1.03476,2943932.0640089,0
+SOXL.US,D,20131231,000000,1.04185,1.06232,1.04185,1.06135,5115901.1832681,0
+SOXL.US,D,20140102,000000,1.04136,1.04136,1.00318,1.01371,7961051.5865412,0
+SOXL.US,D,20140103,000000,1.01803,1.01803,0.995104,1.00997,4528365.7603006,0
+SOXL.US,D,20140106,000000,1.01529,1.01529,0.986449,0.991072,3844579.7159714,0
+SOXL.US,D,20140107,000000,0.99984,1.01745,0.996284,1.014,3028801.6448137,0
+SOXL.US,D,20140108,000000,1.03704,1.06105,1.03025,1.05877,4770523.5366423,0
+SOXL.US,D,20140109,000000,1.06922,1.06922,1.02424,1.03625,2768764.0210764,0
+SOXL.US,D,20140110,000000,1.03634,1.05335,1.03437,1.04884,2840284.4267329,0
+SOXL.US,D,20140113,000000,1.04344,1.05364,1.00328,1.01154,5709203.840072,0
+SOXL.US,D,20140114,000000,1.01607,1.08339,1.01233,1.08102,8896163.4394367,0
+SOXL.US,D,20140115,000000,1.09322,1.11763,1.09027,1.10849,6037679.1021193,0
+SOXL.US,D,20140116,000000,1.10563,1.10879,1.08416,1.08997,7337527.852219,0
+SOXL.US,D,20140117,000000,1.07671,1.09372,1.0643,1.07117,4432330.5465451,0
+SOXL.US,D,20140121,000000,1.08505,1.09263,1.06488,1.09233,5931604.0649781,0
+SOXL.US,D,20140122,000000,1.09233,1.13043,1.08466,1.12984,3950685.2353209,0
+SOXL.US,D,20140123,000000,1.09765,1.10898,1.07206,1.09125,6776827.9494862,0
+SOXL.US,D,20140124,000000,1.07137,1.07671,1.01313,1.01449,9585211.7290158,0
+SOXL.US,D,20140127,000000,1.02719,1.02769,0.976702,0.995287,8707706.1696991,0
+SOXL.US,D,20140128,000000,0.987917,1.01253,0.97562,1.00741,5030620.0926493,0
+SOXL.US,D,20140129,000000,0.988211,1.02159,0.988211,0.993238,7212566.03873,0
+SOXL.US,D,20140130,000000,1.01705,1.04066,1.01105,1.0317,5500075.5687193,0
+SOXL.US,D,20140131,000000,1.00082,1.03054,0.989202,1.01579,3772694.5398871,0
+SOXL.US,D,20140203,000000,1.01351,1.01351,0.94324,0.951703,8048834.2503992,0
+SOXL.US,D,20140204,000000,0.952491,0.959773,0.937726,0.953277,7374218.2704415,0
+SOXL.US,D,20140205,000000,0.939499,0.969909,0.924737,0.957115,4554925.9245857,0
+SOXL.US,D,20140206,000000,0.974634,1.00877,0.972174,1.00249,8408523.2938864,0
+SOXL.US,D,20140207,000000,1.01627,1.05394,1.00504,1.05102,7692807.1362189,0
+SOXL.US,D,20140210,000000,1.0447,1.07157,1.04422,1.06703,5320651.1934155,0
+SOXL.US,D,20140211,000000,1.07236,1.11607,1.06922,1.10799,6632948.877441,0
+SOXL.US,D,20140212,000000,1.12569,1.1444,1.11979,1.13929,9305356.6054997,0
+SOXL.US,D,20140213,000000,1.1192,1.18013,1.11577,1.18013,6338907.3341181,0
+SOXL.US,D,20140214,000000,1.18003,1.20423,1.16496,1.19971,8471179.4733294,0
+SOXL.US,D,20140218,000000,1.21577,1.21577,1.18397,1.20936,5880466.0960301,0
+SOXL.US,D,20140219,000000,1.20443,1.22402,1.19667,1.20661,4969719.6884123,0
+SOXL.US,D,20140220,000000,1.20908,1.238,1.20287,1.23503,5608559.7164007,0
+SOXL.US,D,20140221,000000,1.23996,1.24715,1.20532,1.21634,5486895.0617912,0
+SOXL.US,D,20140224,000000,1.23408,1.25335,1.22591,1.23013,4890052.4045141,0
+SOXL.US,D,20140225,000000,1.22561,1.23513,1.19194,1.21232,6885861.792993,0
+SOXL.US,D,20140226,000000,1.22619,1.26221,1.22048,1.23582,5508283.411378,0
+SOXL.US,D,20140227,000000,1.23013,1.24253,1.20908,1.23408,3432381.0041563,0
+SOXL.US,D,20140228,000000,1.244,1.24646,1.20602,1.23013,5242357.6410442,0
+SOXL.US,D,20140303,000000,1.19538,1.21802,1.17412,1.21014,9046815.6581966,0
+SOXL.US,D,20140304,000000,1.24735,1.27796,1.24685,1.27304,7601515.9701699,0
+SOXL.US,D,20140305,000000,1.27304,1.29174,1.26594,1.28102,3647367.9559705,0
+SOXL.US,D,20140306,000000,1.29174,1.31162,1.27825,1.31022,3385240.2688079,0
+SOXL.US,D,20140307,000000,1.32244,1.32589,1.29144,1.30394,4308025.1166112,0
+SOXL.US,D,20140310,000000,1.29331,1.3125,1.27806,1.29567,2146033.8402471,0
+SOXL.US,D,20140311,000000,1.30866,1.31733,1.26448,1.2752,2262817.2772123,0
+SOXL.US,D,20140312,000000,1.25504,1.30719,1.24892,1.30719,2715520.7475988,0
+SOXL.US,D,20140313,000000,1.32117,1.32718,1.22078,1.24184,6278751.7118406,0
+SOXL.US,D,20140314,000000,1.23013,1.25335,1.21971,1.22225,3989023.7249462,0
+SOXL.US,D,20140317,000000,1.24785,1.27825,1.2451,1.26604,4340077.1587831,0
+SOXL.US,D,20140318,000000,1.28072,1.32194,1.26545,1.32008,8822460.5076559,0
+SOXL.US,D,20140319,000000,1.32214,1.34438,1.29214,1.31723,7177371.2808683,0
+SOXL.US,D,20140320,000000,1.29616,1.39193,1.29616,1.39133,7145913.6417609,0
+SOXL.US,D,20140321,000000,1.40757,1.40915,1.3436,1.35462,8095517.752621,0
+SOXL.US,D,20140324,000000,1.3744,1.3744,1.30433,1.33788,10713539.124386,0
+SOXL.US,D,20140325,000000,1.34804,1.38897,1.34418,1.36555,7433853.6630283,0
+SOXL.US,D,20140326,000000,1.39332,1.41477,1.32194,1.32411,8804520.7119169,0
+SOXL.US,D,20140327,000000,1.313,1.33613,1.282,1.29134,6264366.1416054,0
+SOXL.US,D,20140328,000000,1.30563,1.34873,1.29952,1.31929,4463420.367004,0
+SOXL.US,D,20140331,000000,1.3501,1.39282,1.34271,1.38266,10347243.570256,0
+SOXL.US,D,20140401,000000,1.4126,1.44713,1.39784,1.44713,8786411.2318843,0
+SOXL.US,D,20140402,000000,1.46091,1.46091,1.41731,1.4382,7871698.0728752,0
+SOXL.US,D,20140403,000000,1.44557,1.4871,1.4252,1.44674,7374142.0649204,0
+SOXL.US,D,20140404,000000,1.481,1.48621,1.31988,1.3252,17297378.115813,0
+SOXL.US,D,20140407,000000,1.30256,1.34635,1.26458,1.28858,10685284.149312,0
+SOXL.US,D,20140408,000000,1.29952,1.34164,1.29244,1.337,5645495.0083643,0
+SOXL.US,D,20140409,000000,1.36437,1.38426,1.33798,1.37993,8142307.9425724,0
+SOXL.US,D,20140410,000000,1.38466,1.38593,1.24873,1.25275,12046020.094691,0
+SOXL.US,D,20140411,000000,1.21497,1.263,1.18308,1.19282,10167255.274097,0
+SOXL.US,D,20140414,000000,1.22068,1.24155,1.18879,1.22098,6243878.033241,0
+SOXL.US,D,20140415,000000,1.22747,1.2567,1.18103,1.24617,7443891.4542668,0
+SOXL.US,D,20140416,000000,1.27135,1.27135,1.18711,1.2389,5783760.2736889,0
+SOXL.US,D,20140417,000000,1.23602,1.32658,1.23602,1.31042,11688009.604815,0
+SOXL.US,D,20140421,000000,1.33671,1.34586,1.29351,1.34498,6842764.0145571,0
+SOXL.US,D,20140422,000000,1.35346,1.39332,1.34528,1.38346,6439961.9515297,0
+SOXL.US,D,20140423,000000,1.38779,1.39724,1.36615,1.37776,2830687.6114432,0
+SOXL.US,D,20140424,000000,1.41112,1.41397,1.34695,1.39921,7466898.4091216,0
+SOXL.US,D,20140425,000000,1.36387,1.36387,1.25513,1.26399,13880619.243481,0
+SOXL.US,D,20140428,000000,1.27274,1.29586,1.19194,1.24075,8304813.67612,0
+SOXL.US,D,20140429,000000,1.25828,1.27855,1.23533,1.2635,4219692.7569278,0
+SOXL.US,D,20140430,000000,1.2498,1.28888,1.2492,1.28888,5073336.8434798,0
+SOXL.US,D,20140501,000000,1.28435,1.32441,1.26971,1.2762,4764588.6506596,0
+SOXL.US,D,20140502,000000,1.2762,1.30316,1.26418,1.28386,4564323.5894469,0
+SOXL.US,D,20140505,000000,1.26911,1.30001,1.25227,1.28997,3079665.273886,0
+SOXL.US,D,20140506,000000,1.29567,1.31182,1.27432,1.27481,2239095.0065327,0
+SOXL.US,D,20140507,000000,1.28652,1.29115,1.2446,1.27717,3351418.2263995,0
+SOXL.US,D,20140508,000000,1.26565,1.35699,1.26535,1.30316,8439432.2532419,0
+SOXL.US,D,20140509,000000,1.29174,1.30216,1.26448,1.29263,3237670.8173946,0
+SOXL.US,D,20140512,000000,1.3005,1.36674,1.3005,1.36269,10771861.749862,0
+SOXL.US,D,20140513,000000,1.37293,1.3741,1.3308,1.33247,4967812.5182378,0
+SOXL.US,D,20140514,000000,1.32224,1.3315,1.29646,1.29843,4166510.4478671,0
+SOXL.US,D,20140515,000000,1.29036,1.29793,1.22303,1.25295,9008232.2948301,0
+SOXL.US,D,20140516,000000,1.2508,1.29606,1.24705,1.28997,3688467.1176066,0
+SOXL.US,D,20140519,000000,1.28524,1.34214,1.28524,1.3315,4812995.4137317,0
+SOXL.US,D,20140520,000000,1.33267,1.34418,1.29174,1.3127,3973340.6287051,0
+SOXL.US,D,20140521,000000,1.32569,1.34301,1.31222,1.33159,4714564.298393,0
+SOXL.US,D,20140522,000000,1.34076,1.36565,1.33564,1.35108,5138755.7270808,0
+SOXL.US,D,20140523,000000,1.3498,1.38997,1.34518,1.38739,8319321.1751889,0
+SOXL.US,D,20140527,000000,1.42618,1.44024,1.40432,1.44024,7043560.4822701,0
+SOXL.US,D,20140528,000000,1.45312,1.45777,1.42363,1.44499,5134025.9044049,0
+SOXL.US,D,20140529,000000,1.44832,1.47057,1.44576,1.45382,3281103.9001233,0
+SOXL.US,D,20140530,000000,1.45245,1.46525,1.44281,1.45994,2603085.0896305,0
+SOXL.US,D,20140602,000000,1.48513,1.49557,1.44636,1.48335,4243110.2055231,0
+SOXL.US,D,20140603,000000,1.48463,1.5307,1.47707,1.52539,6769686.9841229,0
+SOXL.US,D,20140604,000000,1.51092,1.55254,1.50993,1.54615,4384732.5780702,0
+SOXL.US,D,20140605,000000,1.55374,1.58157,1.52783,1.56751,6790100.9191134,0
+SOXL.US,D,20140606,000000,1.57852,1.60136,1.57291,1.59094,7210553.1968996,0
+SOXL.US,D,20140609,000000,1.59909,1.62892,1.59466,1.60226,7501514.0050231,0
+SOXL.US,D,20140610,000000,1.6054,1.61966,1.58157,1.61829,4473658.3247445,0
+SOXL.US,D,20140611,000000,1.61248,1.65873,1.60353,1.64191,5290840.6096373,0
+SOXL.US,D,20140612,000000,1.63788,1.65618,1.60588,1.62489,7415286.9498691,0
+SOXL.US,D,20140613,000000,1.67114,1.68807,1.64388,1.67094,6731807.7597714,0
+SOXL.US,D,20140616,000000,1.67597,1.71139,1.66318,1.70205,8096538.9066037,0
+SOXL.US,D,20140617,000000,1.70785,1.74693,1.69652,1.74032,6971705.7883942,0
+SOXL.US,D,20140618,000000,1.74484,1.74643,1.67617,1.71957,9848482.4989948,0
+SOXL.US,D,20140619,000000,1.73777,1.73777,1.69032,1.72438,8610053.3667491,0
+SOXL.US,D,20140620,000000,1.72744,1.73925,1.71444,1.73925,4516588.451034,0
+SOXL.US,D,20140623,000000,1.74623,1.74623,1.71513,1.72015,7302957.9796303,0
+SOXL.US,D,20140624,000000,1.70883,1.75695,1.66789,1.68207,9926745.5691578,0
+SOXL.US,D,20140625,000000,1.66869,1.70587,1.64654,1.69999,6831718.2782929,0
+SOXL.US,D,20140626,000000,1.68955,1.70274,1.63934,1.67841,5802630.7928589,0
+SOXL.US,D,20140627,000000,1.66572,1.68649,1.65736,1.68649,2919461.9631489,0
+SOXL.US,D,20140630,000000,1.68807,1.74378,1.68807,1.73895,5050575.7784397,0
+SOXL.US,D,20140701,000000,1.75164,1.83462,1.75164,1.8108,10814990.010507,0
+SOXL.US,D,20140702,000000,1.82603,1.83244,1.80725,1.82456,6138488.8457898,0
+SOXL.US,D,20140703,000000,1.82871,1.86826,1.82871,1.86108,4270571.6271042,0
+SOXL.US,D,20140707,000000,1.86108,1.8664,1.81255,1.82222,8839701.244748,0
+SOXL.US,D,20140708,000000,1.81876,1.82349,1.74132,1.79466,11383791.068168,0
+SOXL.US,D,20140709,000000,1.78952,1.83165,1.767,1.82603,7071632.5640935,0
+SOXL.US,D,20140710,000000,1.74603,1.82203,1.72734,1.79957,7340120.8720834,0
+SOXL.US,D,20140711,000000,1.80922,1.81689,1.77792,1.80311,4207259.0641061,0
+SOXL.US,D,20140714,000000,1.82948,1.8474,1.81315,1.82753,7762633.74716,0
+SOXL.US,D,20140715,000000,1.84426,1.84445,1.76219,1.81295,7397438.6007554,0
+SOXL.US,D,20140716,000000,1.85518,1.8787,1.8412,1.87585,6273015.9762863,0
+SOXL.US,D,20140717,000000,1.82329,1.83128,1.72114,1.73088,13702369.449275,0
+SOXL.US,D,20140718,000000,1.75313,1.8036,1.74112,1.79878,5719424.5245611,0
+SOXL.US,D,20140721,000000,1.79859,1.82349,1.78245,1.81355,3693287.3708342,0
+SOXL.US,D,20140722,000000,1.83373,1.85941,1.82242,1.84809,4666233.740842,0
+SOXL.US,D,20140723,000000,1.82938,1.82938,1.71827,1.72054,13224935.763184,0
+SOXL.US,D,20140724,000000,1.72064,1.72252,1.67133,1.67707,10701073.933282,0
+SOXL.US,D,20140725,000000,1.64408,1.64408,1.56052,1.57597,11513480.672187,0
+SOXL.US,D,20140728,000000,1.57774,1.58118,1.51288,1.57096,8831828.7063823,0
+SOXL.US,D,20140729,000000,1.58098,1.60805,1.5612,1.56355,6321560.92537,0
+SOXL.US,D,20140730,000000,1.59074,1.62252,1.57912,1.60993,6417244.5776549,0
+SOXL.US,D,20140731,000000,1.56042,1.568,1.48945,1.50068,10410799.990922,0
+SOXL.US,D,20140801,000000,1.49162,1.55176,1.48543,1.52312,10145652.532977,0
+SOXL.US,D,20140804,000000,1.53591,1.55608,1.49939,1.5422,4990299.2434021,0
+SOXL.US,D,20140805,000000,1.51947,1.54526,1.47617,1.49627,7462442.9263217,0
+SOXL.US,D,20140806,000000,1.47342,1.53925,1.47027,1.50955,8725983.301878,0
+SOXL.US,D,20140807,000000,1.54704,1.54704,1.43791,1.4503,7694395.2592785,0
+SOXL.US,D,20140808,000000,1.4745,1.50304,1.4561,1.49892,6995124.2530631,0
+SOXL.US,D,20140811,000000,1.52529,1.56849,1.52076,1.54418,8344570.6045112,0
+SOXL.US,D,20140812,000000,1.53533,1.55668,1.49872,1.53838,6115255.3065188,0
+SOXL.US,D,20140813,000000,1.55215,1.58267,1.54772,1.58267,6404735.6953858,0
+SOXL.US,D,20140814,000000,1.58404,1.60036,1.57685,1.59114,5174118.137089,0
+SOXL.US,D,20140815,000000,1.6236,1.65873,1.5862,1.63914,7869166.0174277,0
+SOXL.US,D,20140818,000000,1.65962,1.66338,1.62616,1.6608,6561871.4798804,0
+SOXL.US,D,20140819,000000,1.67389,1.7047,1.66631,1.69623,4928254.7402749,0
+SOXL.US,D,20140820,000000,1.69042,1.74663,1.69042,1.73796,5287087.233705,0
+SOXL.US,D,20140821,000000,1.74378,1.76315,1.72832,1.7611,4740605.249061,0
+SOXL.US,D,20140822,000000,1.76808,1.78531,1.7417,1.76493,6879331.4878721,0
+SOXL.US,D,20140825,000000,1.79977,1.79977,1.73502,1.74338,7390222.4459447,0
+SOXL.US,D,20140826,000000,1.73944,1.76375,1.73944,1.74484,3742640.0984415,0
+SOXL.US,D,20140827,000000,1.74388,1.75981,1.72144,1.75449,4049024.9040344,0
+SOXL.US,D,20140828,000000,1.73796,1.79211,1.72034,1.79211,3359656.5512665,0
+SOXL.US,D,20140829,000000,1.80155,1.82871,1.78933,1.81197,5651611.7715241,0
+SOXL.US,D,20140902,000000,1.82389,1.82389,1.76414,1.78747,4506213.3233556,0
+SOXL.US,D,20140903,000000,1.81876,1.82535,1.78933,1.80311,4230219.2795748,0
+SOXL.US,D,20140904,000000,1.81335,1.85914,1.8043,1.81708,7356368.9052542,0
+SOXL.US,D,20140905,000000,1.81454,1.86265,1.81255,1.86265,9206177.6599807,0
+SOXL.US,D,20140908,000000,1.86128,1.90547,1.85469,1.87437,6314055.1895792,0
+SOXL.US,D,20140909,000000,1.87447,1.88009,1.81708,1.82466,4636759.4774303,0
+SOXL.US,D,20140910,000000,1.81483,1.83413,1.78707,1.82282,8219288.7278337,0
+SOXL.US,D,20140911,000000,1.80626,1.83747,1.7801,1.83658,4481164.0605354,0
+SOXL.US,D,20140912,000000,1.82309,1.82309,1.75313,1.76553,6038776.4616231,0
+SOXL.US,D,20140915,000000,1.77331,1.77931,1.69919,1.70106,8266520.9098073,0
+SOXL.US,D,20140916,000000,1.69466,1.79652,1.69052,1.78933,6688786.1868565,0
+SOXL.US,D,20140917,000000,1.79957,1.86078,1.79612,1.83165,8839197.2722353,0
+SOXL.US,D,20140918,000000,1.85794,1.91049,1.83884,1.91049,7343569.4259313,0
+SOXL.US,D,20140919,000000,1.92615,1.93147,1.83165,1.84219,7256976.5842762,0
+SOXL.US,D,20140922,000000,1.81767,1.83324,1.76453,1.77467,9007409.2752024,0
+SOXL.US,D,20140923,000000,1.74643,1.80291,1.73403,1.7609,5981186.4252223,0
+SOXL.US,D,20140924,000000,1.77369,1.82723,1.76906,1.82419,4877817.8621209,0
+SOXL.US,D,20140925,000000,1.81995,1.81995,1.70824,1.72537,9642176.8801436,0
+SOXL.US,D,20140926,000000,1.75135,1.80036,1.74939,1.78531,5767862.7859152,0
+SOXL.US,D,20140929,000000,1.72988,1.81001,1.72164,1.79278,4533644.2627284,0
+SOXL.US,D,20140930,000000,1.79574,1.79782,1.72998,1.748,5947257.6950844,0
+SOXL.US,D,20141001,000000,1.74003,1.74003,1.60785,1.62063,14112523.820978,0
+SOXL.US,D,20141002,000000,1.61198,1.61326,1.5057,1.59368,19008573.091966,0
+SOXL.US,D,20141003,000000,1.63788,1.65322,1.59625,1.61789,11342157.451811,0
+SOXL.US,D,20141006,000000,1.63739,1.63837,1.54772,1.57872,7675277.8342203,0
+SOXL.US,D,20141007,000000,1.56307,1.57281,1.48995,1.48995,7541574.7394252,0
+SOXL.US,D,20141008,000000,1.49458,1.59625,1.4494,1.58837,12914279.384115,0
+SOXL.US,D,20141009,000000,1.58404,1.58404,1.45699,1.4611,12380689.341493,0
+SOXL.US,D,20141010,000000,1.34106,1.34214,1.11979,1.15819,62817121.43924,0
+SOXL.US,D,20141013,000000,1.1628,1.20208,1.08339,1.08339,20420293.579177,0
+SOXL.US,D,20141014,000000,1.13958,1.20423,1.11389,1.1446,32636219.471551,0
+SOXL.US,D,20141015,000000,1.08319,1.18397,1.05622,1.15966,44572258.742127,0
+SOXL.US,D,20141016,000000,1.1013,1.2385,1.09953,1.21005,34422380.358986,0
+SOXL.US,D,20141017,000000,1.28042,1.3005,1.2325,1.23958,47605545.335875,0
+SOXL.US,D,20141020,000000,1.23033,1.30119,1.21547,1.29813,17744834.582054,0
+SOXL.US,D,20141021,000000,1.34675,1.44399,1.3309,1.43916,24447991.098042,0
+SOXL.US,D,20141022,000000,1.46919,1.48238,1.37658,1.37944,35263393.634436,0
+SOXL.US,D,20141023,000000,1.43011,1.4615,1.41949,1.43906,19316116.22148,0
+SOXL.US,D,20141024,000000,1.43791,1.49182,1.43791,1.48543,16907651.904132,0
+SOXL.US,D,20141027,000000,1.47557,1.50993,1.44202,1.50078,26724111.82709,0
+SOXL.US,D,20141028,000000,1.52293,1.5677,1.50885,1.56614,19671349.782165,0
+SOXL.US,D,20141029,000000,1.55747,1.58708,1.52155,1.57547,26566273.935727,0
+SOXL.US,D,20141030,000000,1.56258,1.56258,1.45856,1.52224,19289098.824066,0
+SOXL.US,D,20141031,000000,1.64181,1.71985,1.64181,1.69939,33113652.141569,0
+SOXL.US,D,20141103,000000,1.72832,1.75705,1.69919,1.73088,13438472.777949,0
+SOXL.US,D,20141104,000000,1.71494,1.74388,1.6734,1.71661,8720125.6374901,0
+SOXL.US,D,20141105,000000,1.74623,1.77094,1.70568,1.767,14300096.090598,0
+SOXL.US,D,20141106,000000,1.73777,1.74959,1.68649,1.72204,12412039.276798,0
+SOXL.US,D,20141107,000000,1.72015,1.73284,1.62951,1.67142,17352330.425111,0
+SOXL.US,D,20141110,000000,1.68639,1.71709,1.66298,1.70923,4072259.4593788,0
+SOXL.US,D,20141111,000000,1.72164,1.72164,1.68078,1.69427,4927108.6092377,0
+SOXL.US,D,20141112,000000,1.67182,1.6978,1.66406,1.69122,4087516.8207754,0
+SOXL.US,D,20141113,000000,1.7044,1.74475,1.67637,1.69417,8363090.5782842,0
+SOXL.US,D,20141114,000000,1.68326,1.74013,1.65618,1.73581,10753005.455723,0
+SOXL.US,D,20141117,000000,1.71494,1.72606,1.66956,1.71348,11186975.576878,0
+SOXL.US,D,20141118,000000,1.72998,1.82673,1.72094,1.81245,11739758.234006,0
+SOXL.US,D,20141119,000000,1.81651,1.82222,1.75055,1.77743,8909374.4285733,0
+SOXL.US,D,20141120,000000,1.74132,1.83008,1.72911,1.82713,9004372.2311683,0
+SOXL.US,D,20141121,000000,1.8968,1.90106,1.84367,1.88206,13985290.066886,0
+SOXL.US,D,20141124,000000,1.89545,1.94367,1.88391,1.94013,9809992.614401,0
+SOXL.US,D,20141125,000000,1.95321,1.96078,1.92761,1.93934,6659723.4332587,0
+SOXL.US,D,20141126,000000,1.95321,2.06568,1.94936,2.06423,10940378.574915,0
+SOXL.US,D,20141128,000000,2.08184,2.10104,2.04187,2.07615,6685261.4274875,0
+SOXL.US,D,20141201,000000,2.0838,2.08715,1.97712,2.00371,14093348.479724,0
+SOXL.US,D,20141202,000000,2.01472,2.04217,1.96303,2.04168,9673832.6536057,0
+SOXL.US,D,20141203,000000,2.06057,2.17661,2.06057,2.16845,10940836.824115,0
+SOXL.US,D,20141204,000000,2.1838,2.21747,2.13754,2.1779,12607697.460241,0
+SOXL.US,D,20141205,000000,2.19413,2.24482,2.18183,2.24482,7415607.0130578,0
+SOXL.US,D,20141208,000000,2.24109,2.25564,2.10595,2.14808,16417371.999331,0
+SOXL.US,D,20141209,000000,2.04051,2.16077,2.03577,2.14217,13702949.627309,0
+SOXL.US,D,20141210,000000,2.14376,2.15268,2.01097,2.02259,12828266.720494,0
+SOXL.US,D,20141211,000000,2.04976,2.12651,2.03687,2.05103,9904623.6144211,0
+SOXL.US,D,20141212,000000,1.99701,2.03774,1.94434,1.94985,11294026.044689,0
+SOXL.US,D,20141215,000000,1.9846,2.03421,1.87634,1.89447,18378564.775835,0
+SOXL.US,D,20141216,000000,1.87103,1.97881,1.8475,1.86206,18217829.042523,0
+SOXL.US,D,20141217,000000,1.8673,1.99111,1.82083,1.98203,16808290.065362,0
+SOXL.US,D,20141218,000000,2.07555,2.09148,2.03144,2.09148,23033004.950232,0
+SOXL.US,D,20141219,000000,2.11294,2.11874,2.04247,2.07515,16710514.317506,0
+SOXL.US,D,20141222,000000,2.10546,2.17356,2.09581,2.16716,11910593.739046,0
+SOXL.US,D,20141223,000000,2.19167,2.21883,2.14897,2.15506,17750311.218836,0
+SOXL.US,D,20141224,000000,2.16283,2.18833,2.15298,2.16254,3284521.9717628,0
+SOXL.US,D,20141226,000000,2.18595,2.19423,2.16018,2.17091,3329418.2004966,0
+SOXL.US,D,20141229,000000,2.1653,2.1659,2.12426,2.15162,6470565.0727271,0
+SOXL.US,D,20141230,000000,2.13774,2.14068,2.10763,2.11441,5727662.849428,0
+SOXL.US,D,20141231,000000,2.1272,2.1659,2.07219,2.07347,9115663.7902467,0
+SOXL.US,D,20150102,000000,2.11037,2.14247,2.01372,2.07366,17318065.374606,0
+SOXL.US,D,20150105,000000,2.01669,2.05309,1.95153,1.95626,13706686.746064,0
+SOXL.US,D,20150106,000000,1.95399,1.96098,1.80597,1.82309,14498164.400655,0
+SOXL.US,D,20150107,000000,1.85313,1.90448,1.82437,1.8783,9294494.7785599,0
+SOXL.US,D,20150108,000000,1.95321,2.08715,1.93785,2.04719,15044232.843339,0
+SOXL.US,D,20150109,000000,2.06854,2.07849,1.9724,2.05232,11999611.948418,0
+SOXL.US,D,20150112,000000,2.02416,2.02416,1.897,1.92898,11880539.2976,0
+SOXL.US,D,20150113,000000,1.9719,2.04247,1.84219,1.87151,13764292.023568,0
+SOXL.US,D,20150114,000000,1.81051,1.89739,1.78412,1.8415,10106017.53342,0
+SOXL.US,D,20150115,000000,1.88962,1.91462,1.79161,1.79652,7326666.0252792,0
+SOXL.US,D,20150116,000000,1.78001,1.86492,1.75617,1.85794,9338630.9842299,0
+SOXL.US,D,20150120,000000,1.87329,1.93687,1.84297,1.91669,10228644.409742,0
+SOXL.US,D,20150121,000000,1.90115,2.00371,1.8785,1.9796,10448604.025827,0
+SOXL.US,D,20150122,000000,1.98529,2.0216,1.86235,2.01688,13371621.230552,0
+SOXL.US,D,20150123,000000,1.99915,2.02996,1.96492,1.99915,10396628.812219,0
+SOXL.US,D,20150126,000000,1.99701,2.02318,1.94099,2.02012,7126034.1614918,0
+SOXL.US,D,20150127,000000,1.93964,1.96098,1.86424,1.9041,16785482.260936,0
+SOXL.US,D,20150128,000000,1.97604,2.0284,1.87319,1.87398,19083739.16975,0
+SOXL.US,D,20150129,000000,1.84554,1.90172,1.77547,1.88098,16770667.907636,0
+SOXL.US,D,20150130,000000,1.81562,1.8901,1.7609,1.76523,11088818.801415,0
+SOXL.US,D,20150202,000000,1.78274,1.79307,1.66651,1.78135,15778409.026436,0
+SOXL.US,D,20150203,000000,1.81021,1.88048,1.79496,1.87751,11692480.328719,0
+SOXL.US,D,20150204,000000,1.85981,1.93864,1.84907,1.90016,9695771.7150918,0
+SOXL.US,D,20150205,000000,1.90949,1.95399,1.89387,1.95203,6854937.5925333,0
+SOXL.US,D,20150206,000000,1.95713,2.01039,1.90587,1.92239,12157830.867386,0
+SOXL.US,D,20150209,000000,1.88962,1.91374,1.84554,1.85941,6868820.2063293,0
+SOXL.US,D,20150210,000000,1.92377,2.04917,1.91521,2.04778,11316666.196969,0
+SOXL.US,D,20150211,000000,2.04503,2.09168,1.98735,2.06854,10002262.19234,0
+SOXL.US,D,20150212,000000,2.10219,2.16835,2.09108,2.16825,9561657.1104826,0
+SOXL.US,D,20150213,000000,2.19246,2.23213,2.15545,2.21441,9725153.5158044,0
+SOXL.US,D,20150217,000000,2.20682,2.24186,2.1903,2.23656,6348182.0540719,0
+SOXL.US,D,20150218,000000,2.22228,2.23458,2.1899,2.21451,6122562.9079548,0
+SOXL.US,D,20150219,000000,2.19973,2.25427,2.19314,2.23488,5554966.9135998,0
+SOXL.US,D,20150220,000000,2.22151,2.27729,2.19836,2.27465,6719678.8890342,0
+SOXL.US,D,20150223,000000,2.27425,2.27425,2.20584,2.22947,5422239.2494746,0
+SOXL.US,D,20150224,000000,2.21961,2.32286,2.18565,2.31981,9078776.2537431,0
+SOXL.US,D,20150225,000000,2.31981,2.32365,2.26284,2.28095,6247996.1796009,0
+SOXL.US,D,20150226,000000,2.31883,2.34924,2.29146,2.3271,6599981.3529424,0
+SOXL.US,D,20150227,000000,2.33232,2.34806,2.28901,2.31046,4589358.6272365,0
+SOXL.US,D,20150302,000000,2.36106,2.50355,2.36106,2.50237,11489682.195985,0
+SOXL.US,D,20150303,000000,2.47354,2.47875,2.35299,2.35779,12374038.123613,0
+SOXL.US,D,20150304,000000,2.33369,2.3569,2.26933,2.35397,8349025.0712375,0
+SOXL.US,D,20150305,000000,2.38093,2.39668,2.32612,2.35612,5598537.1662666,0
+SOXL.US,D,20150306,000000,2.327,2.34619,2.26333,2.28487,6931537.3501891,0
+SOXL.US,D,20150309,000000,2.28704,2.31981,2.27237,2.30496,4135511.05796,0
+SOXL.US,D,20150310,000000,2.25535,2.27208,2.16647,2.17473,11860325.529112,0
+SOXL.US,D,20150311,000000,2.20319,2.25928,2.1898,2.19314,6300812.7021603,0
+SOXL.US,D,20150312,000000,2.12208,2.1907,2.11746,2.1905,5644060.3124205,0
+SOXL.US,D,20150313,000000,2.20564,2.24599,2.16107,2.23557,6482860.5795372,0
+SOXL.US,D,20150316,000000,2.25398,2.33793,2.25151,2.33408,6847005.1058242,0
+SOXL.US,D,20150317,000000,2.27355,2.29717,2.24186,2.28427,6658410.6661487,0
+SOXL.US,D,20150318,000000,2.27681,2.36912,2.19472,2.33456,8823713.3264226,0
+SOXL.US,D,20150319,000000,2.32227,2.36903,2.31578,2.3516,5091369.1019178,0
+SOXL.US,D,20150320,000000,2.39914,2.47374,2.39058,2.45493,7165608.1966323,0
+SOXL.US,D,20150323,000000,2.45474,2.46213,2.38625,2.38625,6847005.1058242,0
+SOXL.US,D,20150324,000000,2.37523,2.40386,2.32236,2.32504,7100573.3888577,0
+SOXL.US,D,20150325,000000,2.33388,2.33388,1.99935,2.00663,22823298.532993,0
+SOXL.US,D,20150326,000000,1.89947,1.96098,1.7923,1.92377,26080999.209553,0
+SOXL.US,D,20150327,000000,1.92397,2.10635,1.90843,2.08184,17731943.656106,0
+SOXL.US,D,20150330,000000,2.13301,2.17966,2.08824,2.16835,18167606.555903,0
+SOXL.US,D,20150331,000000,2.12888,2.14376,2.08055,2.09217,7525191.5684635,0
+SOXL.US,D,20150401,000000,2.06836,2.07918,1.99935,2.0528,13401385.074944,0
+SOXL.US,D,20150402,000000,2.08125,2.09532,2.02966,2.03214,11580744.745472,0
+SOXL.US,D,20150406,000000,1.96934,2.07555,1.94602,2.06137,9220350.8708305,0
+SOXL.US,D,20150407,000000,2.06453,2.11903,2.05329,2.06647,6271506.090895,0
+SOXL.US,D,20150408,000000,2.04917,2.12198,2.04838,2.10359,4272051.030287,0
+SOXL.US,D,20150409,000000,2.08085,2.1909,2.06826,2.18539,7974492.208315,0
+SOXL.US,D,20150410,000000,2.19796,2.20979,2.17435,2.20979,4597170.2011854,0
+SOXL.US,D,20150413,000000,2.21451,2.24502,2.16145,2.16686,8407546.8471427,0
+SOXL.US,D,20150414,000000,2.18509,2.18509,2.08065,2.10359,8674144.2421359,0
+SOXL.US,D,20150415,000000,2.15959,2.22868,2.12476,2.20999,9721308.6932469,0
+SOXL.US,D,20150416,000000,2.14247,2.19522,2.14019,2.18203,4011098.9402966,0
+SOXL.US,D,20150417,000000,2.13401,2.13401,2.05625,2.08874,9864088.3736411,0
+SOXL.US,D,20150420,000000,2.1216,2.1651,2.11421,2.1396,4783521.1503199,0
+SOXL.US,D,20150421,000000,2.21105,2.22997,2.16107,2.18645,6562588.8278522,0
+SOXL.US,D,20150422,000000,2.22997,2.28095,2.17592,2.27699,10513991.411145,0
+SOXL.US,D,20150423,000000,2.15229,2.1969,2.11037,2.17013,12334997.527119,0
+SOXL.US,D,20150424,000000,2.16067,2.16471,2.02475,2.06403,19738811.989806,0
+SOXL.US,D,20150427,000000,2.06934,2.14521,2.06216,2.08559,9070813.2848257,0
+SOXL.US,D,20150428,000000,2.08105,2.09926,1.99935,2.08824,5079989.0774345,0
+SOXL.US,D,20150429,000000,2.06747,2.07268,1.98932,2.05309,7594742.8234551,0
+SOXL.US,D,20150430,000000,2.03538,2.06334,1.96188,2.00626,6892527.2359046,0
+SOXL.US,D,20150501,000000,2.03893,2.17819,2.02624,2.16254,18837326.077112,0
+SOXL.US,D,20150504,000000,2.17641,2.19641,2.13144,2.14837,7594742.8234551,0
+SOXL.US,D,20150505,000000,2.12278,2.12888,2.00673,2.01266,12855208.928459,0
+SOXL.US,D,20150506,000000,2.03273,2.05645,1.96068,2.00517,9763873.0330352,0
+SOXL.US,D,20150507,000000,2.02358,2.08184,2.02358,2.07268,8330580.2869121,0
+SOXL.US,D,20150508,000000,2.12218,2.15772,2.10998,2.13203,10988984.488414,0
+SOXL.US,D,20150511,000000,2.12661,2.15733,2.10555,2.13261,7763807.3121849,0
+SOXL.US,D,20150512,000000,2.11117,2.11392,2.04709,2.08165,7293606.0380816,0
+SOXL.US,D,20150513,000000,2.1153,2.16038,2.09828,2.1153,5524790.5433205,0
+SOXL.US,D,20150514,000000,2.16038,2.21717,2.13567,2.19364,11164579.282265,0
+SOXL.US,D,20150515,000000,2.21883,2.22997,2.1715,2.20447,4515306.1661325,0
+SOXL.US,D,20150518,000000,2.19581,2.27059,2.19581,2.26343,6862229.9528651,0
+SOXL.US,D,20150519,000000,2.28614,2.31322,2.21775,2.24295,7307092.3831679,0
+SOXL.US,D,20150520,000000,2.26499,2.30672,2.22937,2.25457,3167844.2064536,0
+SOXL.US,D,20150521,000000,2.24355,2.30072,2.21824,2.28833,2589553.0212314,0
+SOXL.US,D,20150522,000000,2.28901,2.32837,2.28901,2.30496,2781381.6232223,0
+SOXL.US,D,20150526,000000,2.28212,2.29885,2.21883,2.25525,4404014.6070541,0
+SOXL.US,D,20150527,000000,2.27178,2.53938,2.26687,2.51852,15080648.921685,0
+SOXL.US,D,20150528,000000,2.52402,2.56566,2.4755,2.52531,7160146.800954,0
+SOXL.US,D,20150529,000000,2.55286,2.58426,2.51912,2.54734,5660308.3455912,0
+SOXL.US,D,20150601,000000,2.59046,2.61191,2.52032,2.55917,6898294.4697409,0
+SOXL.US,D,20150602,000000,2.53703,2.53703,2.46075,2.46862,5890550.6266547,0
+SOXL.US,D,20150603,000000,2.51596,2.51664,2.41763,2.41951,4553293.0942871,0
+SOXL.US,D,20150604,000000,2.38763,2.41706,2.33516,2.35612,9228482.5079679,0
+SOXL.US,D,20150605,000000,2.34372,2.37454,2.28901,2.35977,6820977.3641132,0
+SOXL.US,D,20150608,000000,2.35977,2.36292,2.20722,2.22997,11479935.0018,0
+SOXL.US,D,20150609,000000,2.22511,2.23732,2.15298,2.21824,11316650.955864,0
+SOXL.US,D,20150610,000000,2.25819,2.32661,2.24542,2.30132,9201677.4699417,0
+SOXL.US,D,20150611,000000,2.33271,2.33763,2.29394,2.30003,5553241.6206022,0
+SOXL.US,D,20150612,000000,2.27049,2.27602,2.22818,2.23732,3758385.175173,0
+SOXL.US,D,20150615,000000,2.16647,2.22818,2.13144,2.22071,3838020.9607892,0
+SOXL.US,D,20150616,000000,2.19993,2.25879,2.19304,2.24422,4075371.6928603,0
+SOXL.US,D,20150617,000000,2.26687,2.27485,2.22198,2.24895,4418355.4700502,0
+SOXL.US,D,20150618,000000,2.27296,2.37454,2.26874,2.34432,8331159.4488724,0
+SOXL.US,D,20150619,000000,2.35052,2.36903,2.28388,2.32345,4743504.1070834,0
+SOXL.US,D,20150622,000000,2.36539,2.38565,2.33212,2.36724,5392063.8952688,0
+SOXL.US,D,20150623,000000,2.3776,2.39362,2.30496,2.32661,6112784.2154881,0
+SOXL.US,D,20150624,000000,2.31863,2.33586,2.25457,2.25762,4948299.8405434,0
+SOXL.US,D,20150625,000000,2.29205,2.29639,2.23242,2.25269,3269066.4760115,0
+SOXL.US,D,20150626,000000,2.18804,2.19739,2.05585,2.08854,11032890.045374,0
+SOXL.US,D,20150629,000000,2.00487,2.04603,1.90537,1.91009,12538206.153594,0
+SOXL.US,D,20150630,000000,1.96303,1.97643,1.90467,1.93273,12787594.309776,0
+SOXL.US,D,20150701,000000,2.00487,2.022,1.93098,1.94711,11403548.619604,0
+SOXL.US,D,20150702,000000,1.95941,1.98932,1.94463,1.971,3670602.5113152,0
+SOXL.US,D,20150706,000000,1.93157,1.971,1.85961,1.89229,8848107.2217615,0
+SOXL.US,D,20150707,000000,1.88796,1.88915,1.69721,1.867,9155344.5131169,0
+SOXL.US,D,20150708,000000,1.79131,1.83008,1.70096,1.73028,7768720.0281113,0
+SOXL.US,D,20150709,000000,1.79937,1.82153,1.648,1.648,12612944.464387,0
+SOXL.US,D,20150710,000000,1.72252,1.75991,1.7039,1.74141,11670129.75742,0
+SOXL.US,D,20150713,000000,1.79307,1.79496,1.74623,1.78334,7984896.8021282,0
+SOXL.US,D,20150714,000000,1.81187,1.85341,1.80234,1.84495,6343010.2393738,0
+SOXL.US,D,20150715,000000,1.85587,1.85587,1.78274,1.80735,9013450.8489146,0
+SOXL.US,D,20150716,000000,1.84554,1.85153,1.76788,1.81906,10411913.607604,0
+SOXL.US,D,20150717,000000,1.80864,1.81168,1.76179,1.8036,5829374.8664682,0
+SOXL.US,D,20150720,000000,1.82713,1.83628,1.76553,1.76671,4920641.3006809,0
+SOXL.US,D,20150721,000000,1.75499,1.81787,1.75499,1.77172,7402960.9608507,0
+SOXL.US,D,20150722,000000,1.64989,1.65551,1.58088,1.64074,16221775.796377,0
+SOXL.US,D,20150723,000000,1.6789,1.76856,1.66898,1.71268,8911495.9902807,0
+SOXL.US,D,20150724,000000,1.73156,1.7482,1.60236,1.60923,7773603.277903,0
+SOXL.US,D,20150727,000000,1.58521,1.60491,1.51937,1.57106,10384300.791054,0
+SOXL.US,D,20150728,000000,1.59684,1.70038,1.55983,1.66898,13375373.590411,0
+SOXL.US,D,20150729,000000,1.66898,1.68699,1.62093,1.67764,9815331.0651719,0
+SOXL.US,D,20150730,000000,1.66348,1.71338,1.63699,1.69652,5481508.8555602,0
+SOXL.US,D,20150731,000000,1.69969,1.7039,1.62765,1.63699,6032567.2357644,0
+SOXL.US,D,20150803,000000,1.62596,1.64133,1.59368,1.62093,4124678.6971549,0
+SOXL.US,D,20150804,000000,1.60549,1.61534,1.53552,1.56672,6952637.1348694,0
+SOXL.US,D,20150805,000000,1.58521,1.65903,1.58521,1.62537,8235230.9228464,0
+SOXL.US,D,20150806,000000,1.6301,1.6301,1.50166,1.54025,8593760.6263393,0
+SOXL.US,D,20150807,000000,1.53788,1.56986,1.51937,1.56544,6768984.8772553,0
+SOXL.US,D,20150810,000000,1.59939,1.68936,1.59939,1.68326,8854606.0286004,0
+SOXL.US,D,20150811,000000,1.64989,1.64989,1.54595,1.56859,7818760.6375557,0
+SOXL.US,D,20150812,000000,1.52194,1.61789,1.47499,1.59506,10314382.733487,0
+SOXL.US,D,20150813,000000,1.59506,1.61661,1.54645,1.54645,7893880.9920287,0
+SOXL.US,D,20150814,000000,1.53354,1.5428,1.49044,1.51937,6065093.7843142,0
+SOXL.US,D,20150817,000000,1.49673,1.56485,1.47627,1.56485,4832889.1190315,0
+SOXL.US,D,20150818,000000,1.5617,1.5617,1.46091,1.4682,9592595.535973,0
+SOXL.US,D,20150819,000000,1.47254,1.47804,1.39833,1.42715,8357171.9494793,0
+SOXL.US,D,20150820,000000,1.39036,1.39036,1.26733,1.26861,15124510.787478,0
+SOXL.US,D,20150821,000000,1.22048,1.2754,1.16329,1.17865,13142889.850954,0
+SOXL.US,D,20150824,000000,0.94255,1.23642,0.92631,1.08823,31687026.870505,0
+SOXL.US,D,20150825,000000,1.20582,1.22177,1.05191,1.05191,15296855.161836,0
+SOXL.US,D,20150826,000000,1.15534,1.21309,1.08703,1.20888,22959852.730351,0
+SOXL.US,D,20150827,000000,1.27362,1.34911,1.26674,1.34468,26198056.986393,0
+SOXL.US,D,20150828,000000,1.31594,1.37539,1.31594,1.37047,11621372.44895,0
+SOXL.US,D,20150831,000000,1.33504,1.39704,1.31535,1.35406,10657365.494604,0
+SOXL.US,D,20150901,000000,1.24273,1.31535,1.19155,1.21438,14744088.761886,0
+SOXL.US,D,20150902,000000,1.27481,1.29992,1.2321,1.29992,5635975.4146692,0
+SOXL.US,D,20150903,000000,1.3252,1.38099,1.3185,1.33012,8453085.234401,0
+SOXL.US,D,20150904,000000,1.26555,1.30974,1.2439,1.25925,8417325.5396095,0
+SOXL.US,D,20150908,000000,1.34715,1.42893,1.34408,1.42402,12401666.181266,0
+SOXL.US,D,20150909,000000,1.46564,1.49547,1.33997,1.34911,19219378.900856,0
+SOXL.US,D,20150910,000000,1.34715,1.40442,1.30787,1.36809,9037722.8154197,0
+SOXL.US,D,20150911,000000,1.32698,1.37176,1.31162,1.36752,6998174.506054,0
+SOXL.US,D,20150914,000000,1.38603,1.4002,1.36329,1.38099,5681452.8375107,0
+SOXL.US,D,20150915,000000,1.39332,1.44182,1.39332,1.42824,5562762.2303708,0
+SOXL.US,D,20150916,000000,1.42715,1.44439,1.39457,1.43994,6856767.5411131,0
+SOXL.US,D,20150917,000000,1.43994,1.47372,1.39586,1.40138,10842603.843131,0
+SOXL.US,D,20150918,000000,1.3436,1.38544,1.31476,1.3313,9758457.3606696,0
+SOXL.US,D,20150921,000000,1.35346,1.36987,1.3006,1.31783,8531135.9451784,0
+SOXL.US,D,20150922,000000,1.24755,1.26487,1.21557,1.23151,11512444.277099,0
+SOXL.US,D,20150923,000000,1.23523,1.25305,1.20021,1.20337,5914105.2451878,0
+SOXL.US,D,20150924,000000,1.17197,1.22177,1.10356,1.19832,12653281.570812,0
+SOXL.US,D,20150925,000000,1.24815,1.27174,1.18279,1.21684,15534176.427773,0
+SOXL.US,D,20150928,000000,1.19095,1.21557,1.11527,1.11527,21291055.457914,0
+SOXL.US,D,20150929,000000,1.13023,1.17077,1.09737,1.13997,9293518.3318163,0
+SOXL.US,D,20150930,000000,1.19155,1.27362,1.19095,1.26733,12099263.368169,0
+SOXL.US,D,20151001,000000,1.26487,1.26487,1.15956,1.22541,12235804.35657,0
+SOXL.US,D,20151002,000000,1.18338,1.30413,1.17315,1.30413,11967619.85459,0
+SOXL.US,D,20151005,000000,1.33997,1.39704,1.3252,1.37667,12152841.945939,0
+SOXL.US,D,20151006,000000,1.39103,1.40256,1.31663,1.39103,10854091.571417,0
+SOXL.US,D,20151007,000000,1.42343,1.47194,1.37479,1.45362,14182030.36873,0
+SOXL.US,D,20151008,000000,1.43761,1.4812,1.40373,1.4806,11367758.442605,0
+SOXL.US,D,20151009,000000,1.47254,1.4873,1.41968,1.44122,10442791.068677,0
+SOXL.US,D,20151012,000000,1.44499,1.4548,1.4247,1.44743,3756217.8901531,0
+SOXL.US,D,20151013,000000,1.41299,1.43945,1.38857,1.38917,6320294.8976463,0
+SOXL.US,D,20151014,000000,1.41486,1.58207,1.40138,1.54595,13949225.550011,0
+SOXL.US,D,20151015,000000,1.57892,1.62281,1.5483,1.59211,7822330.1041638,0
+SOXL.US,D,20151016,000000,1.58649,1.60433,1.55924,1.59812,4169637.9224528,0
+SOXL.US,D,20151019,000000,1.57537,1.62833,1.5617,1.59753,3672723.0569486,0
+SOXL.US,D,20151020,000000,1.58837,1.60863,1.56672,1.59015,3914407.3429859,0
+SOXL.US,D,20151021,000000,1.6425,1.69052,1.59812,1.59879,8571746.3754059,0
+SOXL.US,D,20151022,000000,1.66769,1.7736,1.66769,1.7612,10353438.571085,0
+SOXL.US,D,20151023,000000,1.81651,1.84426,1.75745,1.83008,13871191.096411,0
+SOXL.US,D,20151026,000000,1.80548,1.80804,1.7039,1.72064,8548999.5353963,0
+SOXL.US,D,20151027,000000,1.68581,1.72064,1.6726,1.68511,6391814.2872293,0
+SOXL.US,D,20151028,000000,1.71709,1.7736,1.69969,1.77232,7945902.9450215,0
+SOXL.US,D,20151029,000000,1.66582,1.67142,1.60236,1.61661,7980029.8095144,0
+SOXL.US,D,20151030,000000,1.62705,1.6733,1.62705,1.65784,5344968.8832332,0
+SOXL.US,D,20151102,000000,1.67389,1.70707,1.66522,1.69969,4892738.903151,0
+SOXL.US,D,20151103,000000,1.69486,1.74563,1.68817,1.72498,3885954.2335569,0
+SOXL.US,D,20151104,000000,1.73028,1.75313,1.7039,1.74328,4630443.563842,0
+SOXL.US,D,20151105,000000,1.7231,1.7231,1.62281,1.63443,7506989.6257321,0
+SOXL.US,D,20151106,000000,1.66031,1.76238,1.66031,1.75745,8388049.4105527,0
+SOXL.US,D,20151109,000000,1.74445,1.74445,1.68207,1.70766,4911930.5015832,0
+SOXL.US,D,20151110,000000,1.65352,1.661,1.59939,1.61474,7446836.0356019,0
+SOXL.US,D,20151111,000000,1.62596,1.67211,1.61474,1.61849,7331440.5551942,0
+SOXL.US,D,20151112,000000,1.60116,1.62281,1.55678,1.55864,6365817.0277266,0
+SOXL.US,D,20151113,000000,1.55452,1.57221,1.49617,1.51504,8934257.0553207,0
+SOXL.US,D,20151116,000000,1.51268,1.57351,1.5114,1.57174,5344968.8832332,0
+SOXL.US,D,20151117,000000,1.57351,1.63875,1.57046,1.60236,6200001.9424163,0
+SOXL.US,D,20151118,000000,1.60433,1.65421,1.57351,1.64989,7903629.202287,0
+SOXL.US,D,20151119,000000,1.65843,1.7045,1.63315,1.66159,4580891.6858063,0
+SOXL.US,D,20151120,000000,1.68267,1.7039,1.66279,1.6789,4398873.2745643,0
+SOXL.US,D,20151123,000000,1.68207,1.68207,1.60863,1.61169,4337102.0952396,0
+SOXL.US,D,20151124,000000,1.59939,1.68382,1.56297,1.67389,6546279.8302648,0
+SOXL.US,D,20151125,000000,1.68207,1.7039,1.65726,1.67831,2482288.1618877,0
+SOXL.US,D,20151127,000000,1.69357,1.72005,1.68699,1.71582,1950696.7360652,0
+SOXL.US,D,20151130,000000,1.72194,1.77104,1.71208,1.76788,4460630.2288584,0
+SOXL.US,D,20151201,000000,1.77841,1.83992,1.77841,1.83678,9054946.2792604,0
+SOXL.US,D,20151202,000000,1.84682,1.87329,1.80175,1.81109,10097016.137268,0
+SOXL.US,D,20151203,000000,1.87447,1.89169,1.75065,1.77713,7526639.4733643,0
+SOXL.US,D,20151204,000000,1.79131,1.88677,1.76238,1.87575,7033935.2169191,0
+SOXL.US,D,20151207,000000,1.86512,1.86512,1.81473,1.82212,4039581.5158604,0
+SOXL.US,D,20151208,000000,1.74693,1.79564,1.72616,1.77772,7187120.5072002,0
+SOXL.US,D,20151209,000000,1.76295,1.78581,1.68441,1.70707,7277770.5307984,0
+SOXL.US,D,20151210,000000,1.70834,1.77653,1.70707,1.73658,5585539.5525889,0
+SOXL.US,D,20151211,000000,1.68639,1.70038,1.62646,1.63443,8162078.7029648,0
+SOXL.US,D,20151214,000000,1.63187,1.65234,1.55384,1.60303,8797639.861399,0
+SOXL.US,D,20151215,000000,1.63699,1.69652,1.62705,1.67707,5637562.5216552,0
+SOXL.US,D,20151216,000000,1.69357,1.72616,1.63501,1.71582,5944799.8130107,0
+SOXL.US,D,20151217,000000,1.74378,1.76295,1.64004,1.64004,6388579.1088405,0
+SOXL.US,D,20151218,000000,1.60549,1.6301,1.57478,1.58207,5858619.4972429,0
+SOXL.US,D,20151221,000000,1.62222,1.67084,1.60993,1.67026,4063976.4272728,0
+SOXL.US,D,20151222,000000,1.69052,1.69357,1.63629,1.67637,2727359.0212823,0
+SOXL.US,D,20151223,000000,1.69052,1.71454,1.67026,1.71268,3551910.8881017,0
+SOXL.US,D,20151224,000000,1.7045,1.74762,1.70106,1.73028,1688935.8514775,0
+SOXL.US,D,20151228,000000,1.7102,1.7102,1.65726,1.7102,3960265.7934328,0
+SOXL.US,D,20151229,000000,1.74378,1.79191,1.7231,1.77232,6082638.3274172,0
+SOXL.US,D,20151230,000000,1.76238,1.77941,1.71582,1.71768,3836296.6838652,0
+SOXL.US,D,20151231,000000,1.69536,1.70155,1.64684,1.64684,2426253.7341909,0
+SOXL.US,D,20160104,000000,1.55264,1.59211,1.52125,1.59084,7425890.6941109,0
+SOXL.US,D,20160105,000000,1.60923,1.61043,1.53729,1.54152,7595490.6536354,0
+SOXL.US,D,20160106,000000,1.46632,1.4686,1.37608,1.41721,9525576.3364289,0
+SOXL.US,D,20160107,000000,1.30974,1.36809,1.2624,1.27234,9148892.4456643,0
+SOXL.US,D,20160108,000000,1.29932,1.31122,1.20582,1.20946,10530588.973639,0
+SOXL.US,D,20160111,000000,1.23023,1.26123,1.17806,1.22796,10081821.772436,0
+SOXL.US,D,20160112,000000,1.27174,1.29311,1.20632,1.25866,9030049.4274824,0
+SOXL.US,D,20160113,000000,1.26123,1.28692,1.13576,1.13929,7069862.563857,0
+SOXL.US,D,20160114,000000,1.15406,1.22796,1.10543,1.20946,9073238.6525437,0
+SOXL.US,D,20160115,000000,1.06362,1.09007,0.997083,1.04442,13243470.978061,0
+SOXL.US,D,20160119,000000,1.1011,1.11842,1.02159,1.04993,10018539.691646,0
+SOXL.US,D,20160120,000000,1.00877,1.10298,0.981917,1.07021,11996132.912363,0
+SOXL.US,D,20160121,000000,1.09993,1.15898,1.06645,1.11468,14439489.197634,0
+SOXL.US,D,20160122,000000,1.17746,1.20337,1.15759,1.17984,13385489.619318,0
+SOXL.US,D,20160125,000000,1.16706,1.17865,1.12208,1.13023,8288780.034482,0
+SOXL.US,D,20160126,000000,1.14726,1.18899,1.12708,1.1627,8622669.9528213,0
+SOXL.US,D,20160127,000000,1.14244,1.18652,1.10356,1.12138,9949187.5870829,0
+SOXL.US,D,20160128,000000,1.14915,1.15406,1.08703,1.11153,6814449.0911395,0
+SOXL.US,D,20160129,000000,1.13023,1.26438,1.13023,1.26182,12980948.038263,0
+SOXL.US,D,20160201,000000,1.23523,1.29992,1.22422,1.28092,8711473.7706618,0
+SOXL.US,D,20160202,000000,1.239,1.239,1.14116,1.15406,9493431.8315582,0
+SOXL.US,D,20160203,000000,1.19402,1.19961,1.09125,1.16329,10476202.617345,0
+SOXL.US,D,20160204,000000,1.16881,1.2439,1.16016,1.22048,14896403.277079,0
+SOXL.US,D,20160205,000000,1.20946,1.20946,1.08083,1.09678,18355086.362823,0
+SOXL.US,D,20160208,000000,1.04204,1.04569,0.962627,1.01253,10992217.634656,0
+SOXL.US,D,20160209,000000,0.974339,1.04993,0.966368,0.992158,7098879.5941422,0
+SOXL.US,D,20160210,000000,1.02729,1.04746,0.969516,0.970697,14728893.380981,0
+SOXL.US,D,20160211,000000,0.922669,0.966368,0.912138,0.948555,18901400.695321,0
+SOXL.US,D,20160212,000000,0.996482,1.01549,0.94068,1.01124,15567098.228959,0
+SOXL.US,D,20160216,000000,1.05622,1.13576,1.04204,1.11842,21207300.509865,0
+SOXL.US,D,20160217,000000,1.14175,1.20582,1.13626,1.19832,20301450.560995,0
+SOXL.US,D,20160218,000000,1.22737,1.22796,1.17707,1.17925,12872661.008862,0
+SOXL.US,D,20160219,000000,1.17619,1.21743,1.17197,1.19529,8393007.8497918,0
+SOXL.US,D,20160222,000000,1.2384,1.27294,1.23464,1.25189,9189778.2318414,0
+SOXL.US,D,20160223,000000,1.22422,1.2439,1.18594,1.19095,6009898.6334231,0
+SOXL.US,D,20160224,000000,1.1503,1.24882,1.12895,1.24075,15885779.557435,0
+SOXL.US,D,20160225,000000,1.25866,1.29007,1.21063,1.28878,10071829.70451,0
+SOXL.US,D,20160226,000000,1.31783,1.3251,1.29253,1.30846,12088675.881105,0
+SOXL.US,D,20160229,000000,1.32885,1.36928,1.30166,1.30166,16641831.805454,0
+SOXL.US,D,20160301,000000,1.35029,1.41122,1.32885,1.41023,13464011.788253,0
+SOXL.US,D,20160302,000000,1.4124,1.43444,1.39457,1.43385,9282824.1570228,0
+SOXL.US,D,20160303,000000,1.43317,1.44576,1.40689,1.43701,10042003.879627,0
+SOXL.US,D,20160304,000000,1.4682,1.51821,1.43483,1.48248,18690106.155021,0
+SOXL.US,D,20160307,000000,1.44802,1.51879,1.43701,1.4992,14303009.17365,0
+SOXL.US,D,20160308,000000,1.4627,1.46691,1.39272,1.39704,14212649.747106,0
+SOXL.US,D,20160309,000000,1.41662,1.44251,1.39774,1.43139,11856800.769743,0
+SOXL.US,D,20160310,000000,1.45422,1.49172,1.39153,1.4506,11383638.657126,0
+SOXL.US,D,20160311,000000,1.493,1.53729,1.48926,1.53669,10979769.716804,0
+SOXL.US,D,20160314,000000,1.52626,1.53905,1.50225,1.51879,11070359.792059,0
+SOXL.US,D,20160315,000000,1.50343,1.51013,1.47254,1.51013,11804076.709882,0
+SOXL.US,D,20160316,000000,1.49852,1.55806,1.48297,1.55205,13425352.219365,0
+SOXL.US,D,20160317,000000,1.54468,1.59506,1.5315,1.58581,11241362.949245,0
+SOXL.US,D,20160318,000000,1.59565,1.65234,1.58059,1.6492,10177064.448772,0
+SOXL.US,D,20160321,000000,1.6301,1.65843,1.60993,1.65726,7491476.2137847,0
+SOXL.US,D,20160322,000000,1.63818,1.66898,1.61661,1.65293,7018313.085095,0
+SOXL.US,D,20160323,000000,1.64446,1.64564,1.58404,1.58649,7868159.0884757,0
+SOXL.US,D,20160324,000000,1.55077,1.58404,1.5306,1.58277,11016169.537973,0
+SOXL.US,D,20160328,000000,1.60863,1.60863,1.55924,1.58088,8950275.4558546,0
+SOXL.US,D,20160329,000000,1.56485,1.64989,1.53729,1.64133,9194369.8685057,0
+SOXL.US,D,20160330,000000,1.67211,1.71947,1.66829,1.69052,9524523.6841643,0
+SOXL.US,D,20160331,000000,1.67517,1.68639,1.65843,1.66159,6622742.4179825,0
+SOXL.US,D,20160401,000000,1.63759,1.69536,1.60736,1.69417,9105596.5328736,0
+SOXL.US,D,20160404,000000,1.69417,1.69585,1.63944,1.64741,7433503.1176313,0
+SOXL.US,D,20160405,000000,1.60736,1.65481,1.5933,1.61789,5206231.1436778,0
+SOXL.US,D,20160406,000000,1.61604,1.67142,1.57478,1.6671,8498213.1279189,0
+SOXL.US,D,20160407,000000,1.64133,1.6486,1.57291,1.58896,4456663.4774671,0
+SOXL.US,D,20160408,000000,1.63561,1.65784,1.59684,1.61297,6428290.3139189,0
+SOXL.US,D,20160411,000000,1.63875,1.68382,1.61043,1.61043,5176345.3704522,0
+SOXL.US,D,20160412,000000,1.61661,1.63403,1.5428,1.60549,7528974.4105308,0
+SOXL.US,D,20160413,000000,1.63759,1.71768,1.63315,1.71523,9043991.9896217,0
+SOXL.US,D,20160414,000000,1.66898,1.68147,1.62193,1.6733,8011153.1604025,0
+SOXL.US,D,20160415,000000,1.67707,1.67707,1.62705,1.62833,4523468.2854783,0
+SOXL.US,D,20160418,000000,1.59939,1.64446,1.59939,1.63069,6263558.3630818,0
+SOXL.US,D,20160419,000000,1.63818,1.64624,1.55077,1.56859,8296468.6635234,0
+SOXL.US,D,20160420,000000,1.55924,1.63699,1.55608,1.61474,7341357.4336724,0
+SOXL.US,D,20160421,000000,1.61604,1.61604,1.56415,1.58649,3898587.076807,0
+SOXL.US,D,20160422,000000,1.59015,1.63759,1.55737,1.59506,5251496.2071337,0
+SOXL.US,D,20160425,000000,1.57715,1.60608,1.5551,1.56614,3862247.2039816,0
+SOXL.US,D,20160426,000000,1.60176,1.6726,1.5926,1.62882,5666304.1959908,0
+SOXL.US,D,20160427,000000,1.58207,1.68757,1.57666,1.68019,7635139.8782236,0
+SOXL.US,D,20160428,000000,1.64624,1.68019,1.53552,1.54595,9511829.8764973,0
+SOXL.US,D,20160429,000000,1.53237,1.53237,1.38977,1.42715,11313004.267662,0
+SOXL.US,D,20160502,000000,1.43267,1.4627,1.40373,1.4548,4805352.5080028,0
+SOXL.US,D,20160503,000000,1.41781,1.43435,1.38788,1.40806,4725441.366437,0
+SOXL.US,D,20160504,000000,1.37176,1.40571,1.34468,1.35768,5180586.4617194,0
+SOXL.US,D,20160505,000000,1.39704,1.40934,1.3552,1.36809,6029058.7335732,0
+SOXL.US,D,20160506,000000,1.3552,1.3742,1.3185,1.37363,3681784.4014436,0
+SOXL.US,D,20160509,000000,1.37914,1.40571,1.35768,1.36635,3780948.1058583,0
+SOXL.US,D,20160510,000000,1.38168,1.41968,1.35689,1.4184,5380484.7203571,0
+SOXL.US,D,20160511,000000,1.41004,1.44626,1.40314,1.4063,8106883.5520736,0
+SOXL.US,D,20160512,000000,1.42154,1.42402,1.29803,1.32942,8943791.8901201,0
+SOXL.US,D,20160513,000000,1.33633,1.37856,1.33446,1.34715,6532138.117697,0
+SOXL.US,D,20160516,000000,1.35589,1.43879,1.35462,1.41004,9036608.1826645,0
+SOXL.US,D,20160517,000000,1.40876,1.42893,1.37166,1.38226,5011414.2691866,0
+SOXL.US,D,20160518,000000,1.35579,1.48493,1.35579,1.4493,11449375.571769,0
+SOXL.US,D,20160519,000000,1.43199,1.46042,1.38603,1.42087,5913769.940895,0
+SOXL.US,D,20160520,000000,1.49112,1.55678,1.47745,1.55324,9989691.3295808,0
+SOXL.US,D,20160523,000000,1.59753,1.62882,1.57842,1.58708,7055918.9856441,0
+SOXL.US,D,20160524,000000,1.6241,1.70647,1.61474,1.70205,10669708.756874,0
+SOXL.US,D,20160525,000000,1.72852,1.74378,1.69171,1.73225,11562285.736116,0
+SOXL.US,D,20160526,000000,1.75194,1.76041,1.72557,1.74939,4665150.6063688,0
+SOXL.US,D,20160527,000000,1.74939,1.79001,1.74939,1.78145,3903040.5274597,0
+SOXL.US,D,20160531,000000,1.79622,1.81591,1.77537,1.80981,5325136.1423502,0
+SOXL.US,D,20160601,000000,1.81109,1.84623,1.78581,1.84189,5053610.7903264,0
+SOXL.US,D,20160602,000000,1.82212,1.84062,1.80607,1.83874,3983241.2500056,0
+SOXL.US,D,20160603,000000,1.88609,1.89545,1.82399,1.85715,5257033.8083331,0
+SOXL.US,D,20160606,000000,1.86886,1.8904,1.83324,1.84367,4955240.6394046,0
+SOXL.US,D,20160607,000000,1.86769,1.90775,1.86769,1.89789,6073178.6820655,0
+SOXL.US,D,20160608,000000,1.89601,1.90959,1.87751,1.89287,4734167.406639,0
+SOXL.US,D,20160609,000000,1.85114,1.90351,1.8351,1.90046,6072507.0574062,0
+SOXL.US,D,20160610,000000,1.83992,1.83992,1.78581,1.80488,6162578.9351178,0
+SOXL.US,D,20160613,000000,1.77232,1.83992,1.76728,1.78029,5430233.7166741,0
+SOXL.US,D,20160614,000000,1.7538,1.78943,1.72685,1.77537,6718886.3516148,0
+SOXL.US,D,20160615,000000,1.80291,1.81651,1.77595,1.77595,3907465.5280513,0
+SOXL.US,D,20160616,000000,1.71208,1.77841,1.68382,1.77419,7856259.8503754,0
+SOXL.US,D,20160617,000000,1.76493,1.77772,1.69259,1.72969,4240227.6046784,0
+SOXL.US,D,20160620,000000,1.81355,1.85203,1.78521,1.78815,6462418.1944855,0
+SOXL.US,D,20160621,000000,1.81533,1.81787,1.78521,1.80676,2783363.9828442,0
+SOXL.US,D,20160622,000000,1.80488,1.85814,1.79366,1.7981,3780032.6235316,0
+SOXL.US,D,20160623,000000,1.87378,1.94022,1.85834,1.93904,6146529.0363018,0
+SOXL.US,D,20160624,000000,1.67637,1.77595,1.59694,1.61169,12431948.223201,0
+SOXL.US,D,20160627,000000,1.55452,1.55452,1.39036,1.41968,12407645.774488,0
+SOXL.US,D,20160628,000000,1.4873,1.54182,1.47687,1.53354,15865122.78085,0
+SOXL.US,D,20160629,000000,1.59015,1.6424,1.57046,1.62596,10697596.929373,0
+SOXL.US,D,20160630,000000,1.63561,1.71454,1.61976,1.71454,6271384.1620613,0
+SOXL.US,D,20160701,000000,1.66522,1.68363,1.65106,1.65903,4422383.1858583,0
+SOXL.US,D,20160705,000000,1.62479,1.62537,1.54468,1.57537,4483543.7049408,0
+SOXL.US,D,20160706,000000,1.5434,1.58896,1.49547,1.58207,6798368.7101152,0
+SOXL.US,D,20160707,000000,1.5926,1.67419,1.5926,1.64004,6732615.538295,0
+SOXL.US,D,20160708,000000,1.68817,1.77971,1.68639,1.77772,10780588.806138,0
+SOXL.US,D,20160711,000000,1.81591,1.85904,1.81285,1.83628,10071188.562059,0
+SOXL.US,D,20160712,000000,1.88361,1.92722,1.87939,1.91197,7472513.2319157,0
+SOXL.US,D,20160713,000000,1.93157,1.95133,1.90597,1.9162,5646013.2059077,0
+SOXL.US,D,20160714,000000,1.96914,1.97465,1.92082,1.95812,6565914.4367928,0
+SOXL.US,D,20160715,000000,1.96068,1.96492,1.93157,1.95381,4653326.557716,0
+SOXL.US,D,20160718,000000,2.01275,2.05153,2.01097,2.04168,6367892.8661213,0
+SOXL.US,D,20160719,000000,2.02889,2.03538,2.00114,2.01767,3457094.9626837,0
+SOXL.US,D,20160720,000000,2.04051,2.13213,2.03548,2.11471,6792570.9940705,0
+SOXL.US,D,20160721,000000,2.11717,2.12583,2.04473,2.07062,5483737.104997,0
+SOXL.US,D,20160722,000000,2.05714,2.10437,2.01226,2.10309,5860221.8453332,0
+SOXL.US,D,20160725,000000,2.10869,2.15053,2.10869,2.13707,5203500.9538754,0
+SOXL.US,D,20160726,000000,2.19865,2.41636,2.19865,2.39796,16917612.473776,0
+SOXL.US,D,20160727,000000,2.45148,2.45533,2.3394,2.3832,8889709.3398368,0
+SOXL.US,D,20160728,000000,2.33763,2.39549,2.31115,2.34559,5594097.9406444,0
+SOXL.US,D,20160729,000000,2.34806,2.36419,2.28339,2.30986,5640581.2763642,0
+SOXL.US,D,20160801,000000,2.32837,2.34806,2.29639,2.32227,3268746.4128229,0
+SOXL.US,D,20160802,000000,2.308,2.308,2.17298,2.21076,8652648.1887459,0
+SOXL.US,D,20160803,000000,2.17199,2.22631,2.17199,2.22631,4536162.0931452,0
+SOXL.US,D,20160804,000000,2.24295,2.28585,2.22691,2.28388,5646395.2495868,0
+SOXL.US,D,20160805,000000,2.3271,2.3769,2.31608,2.37148,5594418.003833,0
+SOXL.US,D,20160808,000000,2.39362,2.41183,2.35052,2.36164,3320144.4966164,0
+SOXL.US,D,20160809,000000,2.3763,2.44411,2.37562,2.42267,4102466.3118666,0
+SOXL.US,D,20160810,000000,2.43171,2.43359,2.34009,2.36636,5682704.6402038,0
+SOXL.US,D,20160811,000000,2.38378,2.4084,2.35928,2.40042,2557454.2396734,0
+SOXL.US,D,20160812,000000,2.39914,2.44786,2.39914,2.43111,4427783.6171198,0
+SOXL.US,D,20160815,000000,2.45396,2.54892,2.45148,2.53013,5321246.6125535,0
+SOXL.US,D,20160816,000000,2.52826,2.52826,2.46862,2.47807,2642445.749312,0
+SOXL.US,D,20160817,000000,2.48595,2.48595,2.43606,2.47678,3775807.7894422,0
+SOXL.US,D,20160818,000000,2.46449,2.53132,2.46449,2.53132,3427423.5809908,0
+SOXL.US,D,20160819,000000,2.53996,2.61437,2.5326,2.59715,5324373.0710657,0
+SOXL.US,D,20160822,000000,2.58928,2.62116,2.56763,2.6003,3794007.7000264,0
+SOXL.US,D,20160823,000000,2.63661,2.67303,2.63426,2.64193,5068684.2423986,0
+SOXL.US,D,20160824,000000,2.64193,2.6562,2.55032,2.57383,5099532.2373373,0
+SOXL.US,D,20160825,000000,2.60337,2.6383,2.54793,2.60523,3765936.6342766,0
+SOXL.US,D,20160826,000000,2.62176,2.69745,2.58367,2.64135,3315186.0573773,0
+SOXL.US,D,20160829,000000,2.65669,2.70119,2.65669,2.66831,5450615.137309,0
+SOXL.US,D,20160830,000000,2.67343,2.71574,2.62371,2.64508,5241015.4077992,0
+SOXL.US,D,20160831,000000,2.65,2.65867,2.60464,2.64696,3210971.4510243,0
+SOXL.US,D,20160901,000000,2.65198,2.71653,2.61015,2.71653,6455126.8502272,0
+SOXL.US,D,20160902,000000,2.74803,2.74803,2.66538,2.70178,5308797.6786278,0
+SOXL.US,D,20160906,000000,2.74684,2.74684,2.64017,2.67894,2870902.7890347,0
+SOXL.US,D,20160907,000000,2.68632,2.69814,2.60708,2.61998,4888039.5626836,0
+SOXL.US,D,20160908,000000,2.59598,2.62736,2.56082,2.60828,5003022.5172037,0
+SOXL.US,D,20160909,000000,2.54972,2.54972,2.308,2.32099,8276010.0212938,0
+SOXL.US,D,20160912,000000,2.27049,2.46695,2.24542,2.46016,8219502.1032927,0
+SOXL.US,D,20160913,000000,2.41832,2.48476,2.35495,2.38881,4805398.2313154,0
+SOXL.US,D,20160914,000000,2.39609,2.47364,2.36656,2.45701,6236051.2181879,0
+SOXL.US,D,20160915,000000,2.46921,2.64075,2.45701,2.62667,12255712.2869,0
+SOXL.US,D,20160916,000000,2.69428,2.6994,2.56763,2.62796,5705252.3297848,0
+SOXL.US,D,20160919,000000,2.68819,2.75373,2.61191,2.64075,5930674.3576208,0
+SOXL.US,D,20160920,000000,2.67707,2.68819,2.58239,2.60768,4048918.2163048,0
+SOXL.US,D,20160921,000000,2.64135,2.71999,2.60708,2.71231,4276002.5405742,0
+SOXL.US,D,20160922,000000,2.75601,2.79162,2.71476,2.74114,4922990.4628779,0
+SOXL.US,D,20160923,000000,2.73562,2.73562,2.64193,2.65375,2605174.1369821,0
+SOXL.US,D,20160926,000000,2.60828,2.62176,2.54302,2.57137,3089078.1798514,0
+SOXL.US,D,20160927,000000,2.56507,2.71044,2.55286,2.70985,4747105.0719734,0
+SOXL.US,D,20160928,000000,2.72629,2.76832,2.6758,2.72744,5265241.6509917,0
+SOXL.US,D,20160929,000000,2.72744,2.87725,2.63889,2.82785,14027838.149498,0
+SOXL.US,D,20160930,000000,2.88994,3.01366,2.88433,2.95943,8023693.5409537,0
+SOXL.US,D,20161003,000000,2.96513,3.01985,2.88384,2.89801,3833213.9165187,0
+SOXL.US,D,20161004,000000,2.94535,2.9616,2.84516,2.87597,4748493.028531,0
+SOXL.US,D,20161005,000000,2.90352,3.00195,2.89053,2.943,3810911.1006786,0
+SOXL.US,D,20161006,000000,2.94604,2.9984,2.88148,2.99398,4733053.7899575,0
+SOXL.US,D,20161007,000000,3.01366,3.03156,2.8986,2.97676,5136648.3904042,0
+SOXL.US,D,20161010,000000,3.02173,3.05676,2.9307,2.93256,4470636.5218147,0
+SOXL.US,D,20161011,000000,2.9189,2.92065,2.67028,2.74922,11927221.783748,0
+SOXL.US,D,20161012,000000,2.74922,2.74922,2.63958,2.71841,4944668.3934449,0
+SOXL.US,D,20161013,000000,2.6439,2.64882,2.49026,2.61998,7913362.171441,0
+SOXL.US,D,20161014,000000,2.71593,2.77441,2.67462,2.68386,9492302.9737723,0
+SOXL.US,D,20161017,000000,2.67088,2.719,2.63602,2.6383,3469407.7427451,0
+SOXL.US,D,20161018,000000,2.76082,2.76514,2.71172,2.73494,4134183.0497457,0
+SOXL.US,D,20161019,000000,2.66103,2.70737,2.61998,2.69428,4918627.4427768,0
+SOXL.US,D,20161020,000000,2.68938,2.77932,2.6316,2.75224,4828740.4904631,0
+SOXL.US,D,20161021,000000,2.68139,2.73965,2.65129,2.72991,3922295.122456,0
+SOXL.US,D,20161024,000000,2.79291,2.88581,2.7872,2.88198,4384364.7594217,0
+SOXL.US,D,20161025,000000,2.90787,2.91337,2.85678,2.87538,4647805.2136943,0
+SOXL.US,D,20161026,000000,2.82047,2.91179,2.80609,2.85875,4857283.0143703,0
+SOXL.US,D,20161027,000000,2.94428,2.96762,2.80945,2.82047,5364938.794054,0
+SOXL.US,D,20161028,000000,2.82785,2.9061,2.75905,2.77203,5832135.538479,0
+SOXL.US,D,20161031,000000,2.82725,2.85432,2.80077,2.81565,3220385.3730634,0
+SOXL.US,D,20161101,000000,2.83966,2.88148,2.64263,2.73622,6276373.0835088,0
+SOXL.US,D,20161102,000000,2.74488,2.79232,2.65975,2.68139,6980203.212033,0
+SOXL.US,D,20161103,000000,2.69428,2.73995,2.6376,2.66348,5614220.2625076,0
+SOXL.US,D,20161104,000000,2.61507,2.68938,2.56082,2.61686,3149597.5564829,0
+SOXL.US,D,20161107,000000,2.76573,2.84636,2.7318,2.84331,4105898.6085367,0
+SOXL.US,D,20161108,000000,2.84812,2.91149,2.79036,2.8617,4495657.3345737,0
+SOXL.US,D,20161109,000000,2.66348,2.84476,2.64508,2.81634,8646301.7929492,0
+SOXL.US,D,20161110,000000,2.88079,2.92567,2.55483,2.63958,12678957.751052,0
+SOXL.US,D,20161111,000000,2.72744,2.95156,2.725,2.9374,9726938.7571453,0
+SOXL.US,D,20161114,000000,2.95274,2.98542,2.86486,2.88818,3821314.6784183,0
+SOXL.US,D,20161115,000000,2.93924,3.07586,2.90292,3.05479,6176629.2010601,0
+SOXL.US,D,20161116,000000,3.04141,3.16827,3.03216,3.16079,6697832.2902471,0
+SOXL.US,D,20161117,000000,3.24857,3.30773,3.14031,3.26404,5147008.2769784,0
+SOXL.US,D,20161118,000000,3.28125,3.34445,3.24239,3.33117,3422007.908625,0
+SOXL.US,D,20161121,000000,3.3593,3.41038,3.32634,3.37537,4540539.3382769,0
+SOXL.US,D,20161122,000000,3.47249,3.51697,3.44118,3.51076,6118061.7018422,0
+SOXL.US,D,20161123,000000,3.49847,3.54158,3.45851,3.52493,4283736.8929283,0
+SOXL.US,D,20161125,000000,3.5581,3.5581,3.49236,3.5397,1464537.0097714,0
+SOXL.US,D,20161128,000000,3.5218,3.55507,3.48932,3.51007,2407245.0290093,0
+SOXL.US,D,20161129,000000,3.49553,3.54649,3.43685,3.48991,2160206.0350232,0
+SOXL.US,D,20161130,000000,3.49483,3.50773,3.42339,3.4271,1892297.9050673,0
+SOXL.US,D,20161201,000000,3.41472,3.42229,2.86505,2.92005,11878312.064237,0
+SOXL.US,D,20161202,000000,2.90845,3.04565,2.87873,3.03335,6605701.8473924,0
+SOXL.US,D,20161205,000000,3.10971,3.17133,3.04878,3.14407,6719221.6559076,0
+SOXL.US,D,20161206,000000,3.17605,3.28362,3.17487,3.27436,4849807.7607879,0
+SOXL.US,D,20161207,000000,3.2605,3.50033,3.23392,3.48184,7046551.8029913,0
+SOXL.US,D,20161208,000000,3.4906,3.62651,3.4906,3.5712,7650990.626611,0
+SOXL.US,D,20161209,000000,3.67258,3.67541,3.4536,3.52613,5812303.8136697,0
+SOXL.US,D,20161212,000000,3.48311,3.50318,3.3593,3.44622,4246802.6170384,0
+SOXL.US,D,20161213,000000,3.49423,3.63321,3.46461,3.56245,6643720.2738292,0
+SOXL.US,D,20161214,000000,3.56806,3.62277,3.51697,3.55447,5574463.3341164,0
+SOXL.US,D,20161215,000000,3.58774,3.78712,3.57779,3.74135,7826997.9463491,0
+SOXL.US,D,20161216,000000,3.81399,3.82502,3.57296,3.61962,4622295.6695267,0
+SOXL.US,D,20161219,000000,3.69088,3.77405,3.64186,3.73211,4451353.4767573,0
+SOXL.US,D,20161220,000000,3.86331,3.86331,3.78919,3.83683,5559374.6409398,0
+SOXL.US,D,20161221,000000,3.86783,3.88388,3.82207,3.83683,2462531.6265258,0
+SOXL.US,D,20161222,000000,3.97492,3.99145,3.85031,3.89882,3184396.0456351,0
+SOXL.US,D,20161223,000000,3.87352,3.96004,3.86202,3.95681,1412055.7915048,0
+SOXL.US,D,20161227,000000,3.96782,4.1244,3.96714,4.10108,5032877.8082209,0
+SOXL.US,D,20161228,000000,4.18169,4.18433,3.8568,3.86261,8328475.9984563,0
+SOXL.US,D,20161229,000000,3.82404,3.864,3.7394,3.86202,6205006.1049681,0
+SOXL.US,D,20161230,000000,3.94448,3.96134,3.64805,3.68035,5392628.8321986,0
+SOXL.US,D,20170103,000000,3.77876,3.8453,3.58949,3.68606,6427345.3654574,0
+SOXL.US,D,20170104,000000,3.73556,3.76784,3.6651,3.71962,3687353.500925,0
+SOXL.US,D,20170105,000000,3.72915,3.78004,3.59896,3.61716,3693439.7818764,0
+SOXL.US,D,20170106,000000,3.64236,3.733,3.56687,3.70406,5038080.1051276,0
+SOXL.US,D,20170109,000000,3.73822,3.86783,3.73753,3.82344,5575287.3698178,0
+SOXL.US,D,20170110,000000,3.82207,3.90532,3.81497,3.88132,3908517.1642424,0
+SOXL.US,D,20170111,000000,3.86981,3.91792,3.8323,3.91792,3316283.416881,0
+SOXL.US,D,20170112,000000,3.89233,3.89233,3.64363,3.81685,5180129.2285929,0
+SOXL.US,D,20170113,000000,3.82847,3.92108,3.81754,3.88909,4231913.0742904,0
+SOXL.US,D,20170117,000000,3.85297,3.85297,3.6648,3.7022,4212141.2978242,0
+SOXL.US,D,20170118,000000,3.71323,3.864,3.71253,3.8568,3776386.9514025,0
+SOXL.US,D,20170119,000000,3.8014,3.93159,3.79471,3.80386,2777719.6939152,0
+SOXL.US,D,20170120,000000,3.90592,4.01861,3.9002,3.95158,4277710.5603202,0
+SOXL.US,D,20170123,000000,3.89371,3.93091,3.78368,3.87352,4163734.5347522,0
+SOXL.US,D,20170124,000000,3.91665,4.11791,3.91665,4.10364,4875362.0121945,0
+SOXL.US,D,20170125,000000,4.26299,4.3113,4.17007,4.28415,5175125.0660411,0
+SOXL.US,D,20170126,000000,4.30017,4.30993,4.15264,4.20953,3812818.2708532,0
+SOXL.US,D,20170127,000000,4.27706,4.37055,4.26928,4.36928,3734538.9435125,0
+SOXL.US,D,20170130,000000,4.30146,4.3047,4.13669,4.2995,7338595.7455879,0
+SOXL.US,D,20170131,000000,4.22755,4.23887,4.05414,4.13219,6643994.6137051,0
+SOXL.US,D,20170201,000000,4.29377,4.34024,4.20155,4.32863,5829207.2143217,0
+SOXL.US,D,20170202,000000,4.24123,4.3666,4.16821,4.31769,5005875.6519135,0
+SOXL.US,D,20170203,000000,4.37764,4.41298,4.34152,4.39259,2884495.8218505,0
+SOXL.US,D,20170206,000000,4.42341,4.44524,4.33639,4.43807,4916767.0119886,0
+SOXL.US,D,20170207,000000,4.51099,4.53354,4.41228,4.48707,4199585.6761689,0
+SOXL.US,D,20170208,000000,4.53746,4.56521,4.44002,4.50904,3793701.8618684,0
+SOXL.US,D,20170209,000000,4.53295,4.53295,4.37252,4.39122,5243576.9293816,0
+SOXL.US,D,20170210,000000,4.48395,4.48395,4.24997,4.38089,6150159.4673267,0
+SOXL.US,D,20170213,000000,4.42732,4.50076,4.38866,4.41179,4782666.6324101,0
+SOXL.US,D,20170214,000000,4.39624,4.40855,4.2931,4.36533,3308564.305631,0
+SOXL.US,D,20170215,000000,4.38866,4.48776,4.33964,4.47418,3663263.4115969,0
+SOXL.US,D,20170216,000000,4.48906,4.51758,4.40981,4.49101,2793372.3079478,0
+SOXL.US,D,20170217,000000,4.43611,4.56325,4.37449,4.56325,3700656.9527607,0
+SOXL.US,D,20170221,000000,4.65292,4.76097,4.62841,4.75931,4899970.2990659,0
+SOXL.US,D,20170222,000000,4.76254,4.78066,4.70056,4.75999,2847317.6882931,0
+SOXL.US,D,20170223,000000,4.71286,4.72623,4.43343,4.52329,7754792.7070764,0
+SOXL.US,D,20170224,000000,4.30401,4.5169,4.25983,4.51563,5354396.0142292,0
+SOXL.US,D,20170227,000000,4.52457,4.65104,4.48836,4.64582,3447133.3769664,0
+SOXL.US,D,20170228,000000,4.66629,4.66629,4.43542,4.46592,4865688.9913837,0
+SOXL.US,D,20170301,000000,4.63422,4.69218,4.49555,4.67536,5015136.1468367,0
+SOXL.US,D,20170302,000000,4.71226,4.73862,4.5169,4.53038,4268115.7771778,0
+SOXL.US,D,20170303,000000,4.53746,4.54455,4.43933,4.52202,3250073.0119341,0
+SOXL.US,D,20170306,000000,4.44977,4.55352,4.36995,4.5291,3495434.4683826,0
+SOXL.US,D,20170307,000000,4.50391,4.6485,4.46522,4.56059,4409995.2163494,0
+SOXL.US,D,20170308,000000,4.62644,4.70319,4.56384,4.59425,4414297.2720336,0
+SOXL.US,D,20170309,000000,4.58195,4.64071,4.50587,4.61621,2471244.4577708,0
+SOXL.US,D,20170310,000000,4.6973,4.80615,4.6973,4.77543,4993472.4413003,0
+SOXL.US,D,20170313,000000,4.8151,4.88931,4.79287,4.88606,4772323.0030136,0
+SOXL.US,D,20170314,000000,4.83843,4.84413,4.71796,4.84108,4299435.2302735,0
+SOXL.US,D,20170315,000000,4.87592,4.98291,4.78892,4.95832,4526214.7324585,0
+SOXL.US,D,20170316,000000,5.02346,5.02346,4.90939,4.93902,3039130.0331059,0
+SOXL.US,D,20170317,000000,4.98547,4.99599,4.92936,4.96608,2344879.4466202,0
+SOXL.US,D,20170320,000000,4.99254,5.13122,4.96284,5.07689,3397414.8628578,0
+SOXL.US,D,20170321,000000,5.14077,5.14933,4.69228,4.72377,8802765.9527846,0
+SOXL.US,D,20170322,000000,4.73025,4.88774,4.68391,4.87465,4714640.503914,0
+SOXL.US,D,20170323,000000,4.87268,4.90555,4.79799,4.83716,3978649.6133414,0
+SOXL.US,D,20170324,000000,5.03881,5.11823,4.88488,4.93902,6042453.6320343,0
+SOXL.US,D,20170327,000000,4.77543,4.99964,4.73597,4.9648,7616954.1926698,0
+SOXL.US,D,20170328,000000,4.99373,5.06804,4.921,5.01429,4291548.4668772,0
+SOXL.US,D,20170329,000000,5.01429,5.01429,4.93065,4.97247,3574078.5661509,0
+SOXL.US,D,20170330,000000,4.96411,5.08477,4.96411,5.05771,5543448.703105,0
+SOXL.US,D,20170331,000000,5.06982,5.12402,4.995,5.04797,3448659.5195355,0
+SOXL.US,D,20170403,000000,5.07689,5.09825,4.85869,4.96017,4986318.26698,0
+SOXL.US,D,20170404,000000,4.86805,4.97906,4.83458,4.88418,4112367.9492407,0
+SOXL.US,D,20170405,000000,4.93902,5.0208,4.76963,4.77869,5788153.7759983,0
+SOXL.US,D,20170406,000000,4.77543,4.82918,4.65488,4.79669,6108205.7877808,0
+SOXL.US,D,20170407,000000,4.79867,4.90319,4.76865,4.86028,2947823.6259528,0
+SOXL.US,D,20170410,000000,4.86421,4.87415,4.71226,4.74779,3756095.9613194,0
+SOXL.US,D,20170411,000000,4.68962,4.68962,4.41887,4.63222,8070422.7664881,0
+SOXL.US,D,20170412,000000,4.60262,4.60951,4.36022,4.38796,8514735.5009655,0
+SOXL.US,D,20170413,000000,4.32095,4.49946,4.30017,4.30343,5030864.9663904,0
+SOXL.US,D,20170417,000000,4.34348,4.47291,4.34348,4.47153,5472401.7877528,0
+SOXL.US,D,20170418,000000,4.40981,4.53608,4.3796,4.52526,3227784.4211248,0
+SOXL.US,D,20170419,000000,4.63292,4.72435,4.57626,4.59937,3784502.3313621,0
+SOXL.US,D,20170420,000000,4.69996,4.84039,4.63352,4.81972,5177596.1570717,0
+SOXL.US,D,20170421,000000,4.7729,4.78184,4.63352,4.75231,5955281.6284187,0
+SOXL.US,D,20170424,000000,4.9589,5.0016,4.89384,4.95632,7626077.5176551,0
+SOXL.US,D,20170425,000000,5.05247,5.13122,4.99059,5.11104,4463069.821607,0
+SOXL.US,D,20170426,000000,5.09303,5.1085,4.92543,4.97955,5732423.1543124,0
+SOXL.US,D,20170427,000000,5.08655,5.21104,5.05111,5.19165,5487519.9470641,0
+SOXL.US,D,20170428,000000,5.15189,5.15189,4.88224,4.92682,7841035.0033345,0
+SOXL.US,D,20170501,000000,4.98222,5.07561,4.88744,5.07049,5637943.5492608,0
+SOXL.US,D,20170502,000000,5.02729,5.02729,4.8272,4.90741,4435716.1038289,0
+SOXL.US,D,20170503,000000,4.8467,4.98291,4.83193,4.96144,2963765.8209655,0
+SOXL.US,D,20170504,000000,4.98222,5.0016,4.89059,4.94925,2660279.8733951,0
+SOXL.US,D,20170505,000000,4.98803,5.0078,4.87129,5.0021,3041356.2503955,0
+SOXL.US,D,20170508,000000,4.99,5.02475,4.91579,4.94659,1925631.2160672,0
+SOXL.US,D,20170509,000000,4.94659,5.13437,4.94659,5.09698,4960733.5333649,0
+SOXL.US,D,20170510,000000,5.26958,5.44637,5.26705,5.4198,7218135.1382116,0
+SOXL.US,D,20170511,000000,5.38042,5.54871,5.26958,5.47469,3919380.0072557,0
+SOXL.US,D,20170512,000000,5.49586,5.5443,5.4308,5.5242,3134250.7806083,0
+SOXL.US,D,20170515,000000,5.5622,5.78915,5.54624,5.77754,4117127.2380515,0
+SOXL.US,D,20170516,000000,5.84152,6.03658,5.77754,6.03529,4279801.639819,0
+SOXL.US,D,20170517,000000,5.79751,5.85617,5.24322,5.24322,15003301.333849,0
+SOXL.US,D,20170518,000000,5.29795,5.58473,5.22059,5.54361,12705425.452639,0
+SOXL.US,D,20170519,000000,5.69763,5.78048,5.67831,5.72606,7166005.4814156,0
+SOXL.US,D,20170522,000000,5.80854,5.91552,5.79111,5.90153,5402712.3467496,0
+SOXL.US,D,20170523,000000,5.9219,5.9296,5.69249,5.84092,4635935.4417287,0
+SOXL.US,D,20170524,000000,5.93618,5.98303,5.87182,5.94966,3352135.5743714,0
+SOXL.US,D,20170525,000000,6.03332,6.10606,5.9296,6.04946,3964873.6872749,0
+SOXL.US,D,20170526,000000,6.0482,6.12298,5.91276,6.12229,4472011.2694153,0
+SOXL.US,D,20170530,000000,6.11836,6.28921,6.1157,6.24493,4182239.2674208,0
+SOXL.US,D,20170531,000000,6.37875,6.41253,6.15005,6.24296,6557889.4873849,0
+SOXL.US,D,20170601,000000,6.2706,6.30337,6.14611,6.25849,3188500.983038,0
+SOXL.US,D,20170602,000000,6.36666,6.47404,6.23449,6.44481,6017511.0569435,0
+SOXL.US,D,20170605,000000,6.44609,6.59616,6.42602,6.50041,4336704.8104563,0
+SOXL.US,D,20170606,000000,6.41391,6.69056,6.39512,6.56527,5198527.273532,0
+SOXL.US,D,20170607,000000,6.64064,6.78297,6.60267,6.7186,6666908.0897875,0
+SOXL.US,D,20170608,000000,6.84979,7.07724,6.69252,7.07213,7955193.9221532,0
+SOXL.US,D,20170609,000000,7.21877,7.28835,5.76474,6.17966,33279133.954734,0
+SOXL.US,D,20170612,000000,5.92448,6.1404,5.55441,6.07603,23311578.80492,0
+SOXL.US,D,20170613,000000,6.37749,6.38075,5.9663,6.19326,15010441.283137,0
+SOXL.US,D,20170614,000000,6.26744,6.31087,5.79751,5.99346,11534214.670365,0
+SOXL.US,D,20170615,000000,5.68089,5.91168,5.67508,5.84918,9125856.0246747,0
+SOXL.US,D,20170616,000000,5.86731,5.99023,5.72921,5.78128,8437692.7352137,0
+SOXL.US,D,20170619,000000,5.9605,6.13911,5.95734,6.11069,11799179.23506,0
+SOXL.US,D,20170620,000000,6.18105,6.23007,5.90017,5.90784,9086907.8908806,0
+SOXL.US,D,20170621,000000,5.98825,6.11639,5.91354,6.10871,6605228.3570881,0
+SOXL.US,D,20170622,000000,6.1404,6.14551,5.97782,6.06313,7254596.9398708,0
+SOXL.US,D,20170623,000000,6.03981,6.21962,6.00823,6.11904,5619270.1483721,0
+SOXL.US,D,20170626,000000,6.26814,6.32357,5.86532,5.96699,11672479.93569,0
+SOXL.US,D,20170627,000000,5.84593,5.87044,5.47854,5.48494,14305679.415109,0
+SOXL.US,D,20170628,000000,5.59889,5.78787,5.4191,5.76532,10129038.713305,0
+SOXL.US,D,20170629,000000,5.64475,5.68612,5.1015,5.33288,19026040.413474,0
+SOXL.US,D,20170630,000000,5.38572,5.46702,5.17885,5.25287,8634355.8154626,0
+SOXL.US,D,20170703,000000,5.34765,5.39824,5.02729,5.02729,7046201.2575943,0
+SOXL.US,D,20170705,000000,5.09176,5.36585,5.09176,5.34637,9488228.5185779,0
+SOXL.US,D,20170706,000000,5.16083,5.40935,5.11753,5.2755,8476274.0664329,0
+SOXL.US,D,20170707,000000,5.38239,5.59949,5.32019,5.53454,8085448.4631006,0
+SOXL.US,D,20170710,000000,5.59497,5.76858,5.49655,5.73305,7004583.8984148,0
+SOXL.US,D,20170711,000000,5.72154,5.87693,5.66542,5.86789,7913087.8315651,0
+SOXL.US,D,20170712,000000,6.02646,6.18557,5.9721,6.14739,15095996.713633,0
+SOXL.US,D,20170713,000000,6.18497,6.29206,6.03273,6.09592,13768733.281339,0
+SOXL.US,D,20170714,000000,6.18685,6.34343,6.14169,6.3395,10222954.3975,0
+SOXL.US,D,20170717,000000,6.38466,6.40346,6.19001,6.25849,8546406.5155319,0
+SOXL.US,D,20170718,000000,6.14484,6.31716,6.07338,6.31716,6210650.3938971,0
+SOXL.US,D,20170719,000000,6.41322,6.49117,6.35575,6.48673,6607639.4997755,0
+SOXL.US,D,20170720,000000,6.50917,6.56989,6.33172,6.54363,5850655.512252,0
+SOXL.US,D,20170721,000000,6.39443,6.41096,6.27257,6.37504,6474882.3695155,0
+SOXL.US,D,20170724,000000,6.39244,6.39383,6.28094,6.31252,5271495.5840894,0
+SOXL.US,D,20170725,000000,6.28349,6.34786,6.10606,6.30859,7062830.3183705,0
+SOXL.US,D,20170726,000000,6.44679,6.59421,6.39638,6.49647,7797875.244408,0
+SOXL.US,D,20170727,000000,6.56469,6.59351,5.98176,6.20348,20550732.029449,0
+SOXL.US,D,20170728,000000,6.10871,6.21254,6.04622,6.14297,5146520.5616435,0
+SOXL.US,D,20170731,000000,6.15516,6.23853,5.94584,6.00497,6708450.2595195,0
+SOXL.US,D,20170801,000000,6.0482,6.10548,5.95536,6.10548,4103030.2327227,0
+SOXL.US,D,20170802,000000,6.20614,6.24886,5.84593,5.97526,9251382.7750933,0
+SOXL.US,D,20170803,000000,5.97015,6.01866,5.81679,5.90479,5807802.6075571,0
+SOXL.US,D,20170804,000000,5.9296,6.05201,5.8614,5.91109,3801466.6964312,0
+SOXL.US,D,20170807,000000,5.95165,6.22424,5.95096,6.21845,7078680.0506843,0
+SOXL.US,D,20170808,000000,6.2151,6.37808,6.09091,6.15329,6595282.0124749,0
+SOXL.US,D,20170809,000000,5.99544,6.11293,5.9296,6.09277,4952770.5644475,0
+SOXL.US,D,20170810,000000,5.96562,5.99138,5.57508,5.58414,11087461.327066,0
+SOXL.US,D,20170811,000000,5.52105,5.71061,5.46947,5.67637,5783087.632956,0
+SOXL.US,D,20170814,000000,5.87822,6.13401,5.87822,6.1157,7037809.5056115,0
+SOXL.US,D,20170815,000000,6.17396,6.19453,6.02701,6.16095,4102679.6873257,0
+SOXL.US,D,20170816,000000,6.21393,6.26294,6.09592,6.18882,4811546.4927573,0
+SOXL.US,D,20170817,000000,6.07142,6.15418,5.69564,5.69564,8653426.5011347,0
+SOXL.US,D,20170818,000000,5.80726,5.87496,5.65175,5.74782,5446221.6349995,0
+SOXL.US,D,20170821,000000,5.76858,5.77124,5.50108,5.62469,6942506.8809321,0
+SOXL.US,D,20170822,000000,5.76141,5.92624,5.7363,5.8917,4976890.1199103,0
+SOXL.US,D,20170823,000000,5.74654,6.01471,5.68797,5.96955,4173176.9068524,0
+SOXL.US,D,20170824,000000,6.05852,6.05852,5.85765,5.96246,3777698.7024389,0
+SOXL.US,D,20170825,000000,6.01088,6.05852,5.83954,5.87378,3266717.3138146,0
+SOXL.US,D,20170828,000000,5.89101,5.94219,5.82852,5.91935,2342850.3476118,0
+SOXL.US,D,20170829,000000,5.69564,6.00055,5.69249,5.96108,3461612.4259742,0
+SOXL.US,D,20170830,000000,6.00694,6.28409,5.98825,6.2649,7072288.9476486,0
+SOXL.US,D,20170831,000000,6.3453,6.46853,6.29048,6.44874,6542603.6759271,0
+SOXL.US,D,20170901,000000,6.52659,6.63357,6.47857,6.53378,5137793.5053679,0
+SOXL.US,D,20170905,000000,6.40013,6.48545,6.09091,6.25654,7963478.9864066,0
+SOXL.US,D,20170906,000000,6.34343,6.37572,6.19522,6.29373,3718611.9896039,0
+SOXL.US,D,20170907,000000,6.34855,6.39443,6.23833,6.32298,3095896.0338053,0
+SOXL.US,D,20170908,000000,6.28478,6.31647,6.02646,6.08902,4685836.849088,0
+SOXL.US,D,20170911,000000,6.24559,6.48545,6.23379,6.44609,6413354.0317847,0
+SOXL.US,D,20170912,000000,6.53249,6.58692,6.41566,6.53319,4596071.8256081,0
+SOXL.US,D,20170913,000000,6.47522,6.61253,6.41636,6.55937,3602683.0705487,0
+SOXL.US,D,20170914,000000,6.46794,6.76064,6.44609,6.64982,4437746.2189107,0
+SOXL.US,D,20170915,000000,6.70236,7.01308,6.69185,6.9876,6339669.3893291,0
+SOXL.US,D,20170918,000000,7.11849,7.39651,7.11454,7.26406,8188915.2392731,0
+SOXL.US,D,20170919,000000,7.33688,7.41679,7.19053,7.34012,5036143.4688182,0
+SOXL.US,D,20170920,000000,7.35725,7.35725,6.74558,7.03079,12480524.670567,0
+SOXL.US,D,20170921,000000,7.01368,7.02291,6.75866,6.94427,4897253.3182206,0
+SOXL.US,D,20170922,000000,6.85038,7.07605,6.83269,7.04458,4004248.571987,0
+SOXL.US,D,20170925,000000,6.93375,6.94624,6.53969,6.63417,11066774.068273,0
+SOXL.US,D,20170926,000000,6.84713,6.8622,6.55091,6.62235,7378413.6383961,0
+SOXL.US,D,20170927,000000,6.83269,7.16573,6.81506,7.08777,7921675.6857555,0
+SOXL.US,D,20170928,000000,7.06878,7.24564,7.0038,7.24505,4891318.4322378,0
+SOXL.US,D,20170929,000000,7.29425,7.44632,7.21483,7.42928,6301117.5242447,0
+SOXL.US,D,20171002,000000,7.49484,7.66518,7.40438,7.5583,6833426.2980391,0
+SOXL.US,D,20171003,000000,7.60496,7.69473,7.52101,7.63252,4160896.6411466,0
+SOXL.US,D,20171004,000000,7.60556,7.68222,7.46993,7.68222,4654364.9849501,0
+SOXL.US,D,20171005,000000,7.76677,7.79501,7.57278,7.69866,4694915.4668343,0
+SOXL.US,D,20171006,000000,7.57348,7.79894,7.57348,7.79894,3009716.7341112,0
+SOXL.US,D,20171009,000000,7.89135,7.99233,7.88024,7.96212,4364592.9829556,0
+SOXL.US,D,20171010,000000,8.15227,8.15689,7.86902,8.11624,6008523.8858225,0
+SOXL.US,D,20171011,000000,8.03298,8.2806,8.0251,8.27735,4902973.8126707,0
+SOXL.US,D,20171012,000000,8.25117,8.35934,8.17333,8.19301,4878046.4786842,0
+SOXL.US,D,20171013,000000,8.26623,8.43415,8.24017,8.35274,4301510.0525945,0
+SOXL.US,D,20171016,000000,8.44329,8.47409,8.29832,8.47271,4969337.6447332,0
+SOXL.US,D,20171017,000000,8.4668,8.46819,8.3193,8.4545,3074935.4512102,0
+SOXL.US,D,20171018,000000,8.4983,8.57646,8.19753,8.5371,7042905.1147887,0
+SOXL.US,D,20171019,000000,8.31083,8.46819,8.06772,8.46227,7745958.9630712,0
+SOXL.US,D,20171020,000000,8.62762,8.71858,8.55282,8.58432,4502826.7499982,0
+SOXL.US,D,20171023,000000,8.70812,8.86009,8.59023,8.72249,7489613.7508491,0
+SOXL.US,D,20171024,000000,8.76649,8.92967,8.68451,8.89947,5243622.6526943,0
+SOXL.US,D,20171025,000000,8.73431,8.82603,8.28453,8.55282,13045738.98837,0
+SOXL.US,D,20171026,000000,8.59672,8.7534,8.56266,8.70744,5921367.1233113,0
+SOXL.US,D,20171027,000000,8.92641,9.27974,8.76127,9.2384,9382048.8258544,0
+SOXL.US,D,20171030,000000,9.15318,9.43829,9.15258,9.32696,7982471.4344102,0
+SOXL.US,D,20171031,000000,9.41073,9.62431,9.31843,9.53672,5428891.4834293,0
+SOXL.US,D,20171101,000000,9.77587,9.78373,9.18921,9.44812,8169631.178142,0
+SOXL.US,D,20171102,000000,9.45994,9.64792,9.26203,9.57214,7057307.9582752,0
+SOXL.US,D,20171103,000000,9.67647,10.0859,9.47766,10.082,12210173.899642,0
+SOXL.US,D,20171106,000000,10.3418,10.5211,10.1499,10.5111,10628974.365665,0
+SOXL.US,D,20171107,000000,10.3754,10.5111,10.2749,10.4815,8764458.9614413,0
+SOXL.US,D,20171108,000000,10.4086,10.6055,10.32,10.5877,5749555.1715278,0
+SOXL.US,D,20171109,000000,10.2779,10.3054,9.55933,9.94318,18544823.885314,0
+SOXL.US,D,20171110,000000,10.0209,10.1607,9.95004,10.1332,6714491.8332318,0
+SOXL.US,D,20171113,000000,9.97671,10.2591,9.92543,10.2139,5245027.8825033,0
+SOXL.US,D,20171114,000000,10.14,10.2808,9.95885,10.1862,6328699.858586,0
+SOXL.US,D,20171115,000000,9.91962,10.0495,9.6676,9.91664,9278475.3619524,0
+SOXL.US,D,20171116,000000,10.0534,10.4855,10.0534,10.3634,7610318.215893,0
+SOXL.US,D,20171117,000000,10.5171,10.5504,10.1754,10.2255,6491267.5726242,0
+SOXL.US,D,20171120,000000,10.3122,10.6412,10.3064,10.5868,6685169.9808623,0
+SOXL.US,D,20171121,000000,10.828,10.9933,10.7295,10.9668,10204479.130967,0
+SOXL.US,D,20171122,000000,11.0622,11.0729,10.7031,10.7532,6936311.880104,0
+SOXL.US,D,20171124,000000,10.8446,11.0622,10.8407,11.0404,6990226.7782408,0
+SOXL.US,D,20171127,000000,10.8436,10.8436,10.5702,10.6252,11063768.522521,0
+SOXL.US,D,20171128,000000,10.7355,10.7551,10.4344,10.6154,10058724.387029,0
+SOXL.US,D,20171129,000000,10.5544,10.5742,8.91589,9.21871,37702690.705618,0
+SOXL.US,D,20171130,000000,9.53573,9.66169,9.20296,9.39105,15385599.031334,0
+SOXL.US,D,20171201,000000,9.10535,9.23516,8.37901,9.06794,19724089.08313,0
+SOXL.US,D,20171204,000000,9.38515,9.40777,8.23483,8.41179,24532127.073697,0
+SOXL.US,D,20171205,000000,8.25117,8.89296,8.06182,8.42234,16931542.843031,0
+SOXL.US,D,20171206,000000,8.18769,8.55085,8.0756,8.50755,11157745.171134,0
+SOXL.US,D,20171207,000000,8.71267,8.83519,8.58886,8.75665,10299980.906074,0
+SOXL.US,D,20171208,000000,9.03311,9.07247,8.59937,8.62104,10208414.384075,0
+SOXL.US,D,20171211,000000,8.66286,8.84433,8.58167,8.77113,5788748.1790628,0
+SOXL.US,D,20171212,000000,8.7022,8.7022,8.48256,8.50813,6185935.4192961,0
+SOXL.US,D,20171213,000000,8.58955,8.74288,8.48915,8.50687,4261067.2745134,0
+SOXL.US,D,20171214,000000,8.49572,8.65233,8.41907,8.48719,5268400.6238593,0
+SOXL.US,D,20171215,000000,8.57251,8.94275,8.47538,8.86344,10600141.244705,0
+SOXL.US,D,20171218,000000,9.19904,9.4688,9.06656,9.4629,15897832.222651,0
+SOXL.US,D,20171219,000000,9.42649,9.52491,9.26595,9.42943,8381657.2914433,0
+SOXL.US,D,20171220,000000,9.6922,9.7562,9.37335,9.62431,9019674.2998039,0
+SOXL.US,D,20171221,000000,9.68336,9.68336,9.27256,9.31389,7131344.1622015,0
+SOXL.US,D,20171222,000000,9.16696,9.30601,9.09482,9.2889,4075829.9420604,0
+SOXL.US,D,20171226,000000,8.96638,9.03901,8.77949,9.02071,4674715.9233764,0
+SOXL.US,D,20171227,000000,8.97031,9.24697,8.96706,9.11125,3067565.8692835,0
+SOXL.US,D,20171228,000000,9.22198,9.25022,9.12758,9.16961,3276297.8719265,0
+SOXL.US,D,20171229,000000,9.19381,9.22729,8.89296,8.89423,4191927.5293358,0
+SOXL.US,D,20180102,000000,9.0463,9.62823,9.00319,9.62823,9507451.6152921,0
+SOXL.US,D,20180103,000000,9.72469,10.1243,9.70305,10.1075,10182313.485064,0
+SOXL.US,D,20180104,000000,10.316,10.3901,10.0308,10.2837,8773383.1359982,0
+SOXL.US,D,20180105,000000,10.397,10.582,10.2334,10.4696,7933789.3153886,0
+SOXL.US,D,20180108,000000,10.4599,10.8043,10.3754,10.7061,6758597.5566934,0
+SOXL.US,D,20180109,000000,10.7591,10.7661,10.3427,10.3988,9309049.0170151,0
+SOXL.US,D,20180110,000000,10.0407,10.1549,9.76997,10.0131,13717945.857788,0
+SOXL.US,D,20180111,000000,10.1391,10.204,9.9826,10.1902,5695687.0127772,0
+SOXL.US,D,20180112,000000,10.1862,10.4155,10.1006,10.3486,5188564.6717411,0
+SOXL.US,D,20180116,000000,10.582,10.8191,10.266,10.4599,10125696.847187,0
+SOXL.US,D,20180117,000000,10.7315,11.4106,10.6942,11.3616,11863559.691427,0
+SOXL.US,D,20180118,000000,11.2798,11.692,11.253,11.5228,9458557.1368849,0
+SOXL.US,D,20180119,000000,11.6586,11.7107,11.3368,11.5543,9599826.9318879,0
+SOXL.US,D,20180122,000000,11.5996,11.821,11.4273,11.821,5801120.9074676,0
+SOXL.US,D,20180123,000000,11.9727,12.0908,11.8357,12.0898,6945404.7228809,0
+SOXL.US,D,20180124,000000,11.7452,11.8377,11.0023,11.2579,19215244.497317,0
+SOXL.US,D,20180125,000000,11.689,11.7038,10.6694,10.6703,13584380.949003,0
+SOXL.US,D,20180126,000000,11.0958,11.692,11.0859,11.6851,13146963.290075,0
+SOXL.US,D,20180129,000000,11.5307,11.878,11.2158,11.6466,9487999.9020147,0
+SOXL.US,D,20180130,000000,11.0366,11.3397,10.9027,10.9382,12316812.857638,0
+SOXL.US,D,20180131,000000,11.3063,11.447,11.0228,11.2178,7154394.8082218,0
+SOXL.US,D,20180201,000000,10.9007,11.5416,10.8436,11.0523,7116454.6194535,0
+SOXL.US,D,20180202,000000,10.7097,10.7984,10.1273,10.1293,14244808.477007,0
+SOXL.US,D,20180205,000000,9.86931,10.3674,8.64375,8.77437,17430898.317358,0
+SOXL.US,D,20180206,000000,8.25117,9.69714,8.2434,9.67548,21305624.937473,0
+SOXL.US,D,20180207,000000,9.53965,9.72469,9.03054,9.03182,12926255.84381,0
+SOXL.US,D,20180208,000000,9.19116,9.21802,7.87097,7.88871,17656716.613903,0
+SOXL.US,D,20180209,000000,8.4734,8.74356,7.56757,8.60794,21357555.443842,0
+SOXL.US,D,20180212,000000,8.847,9.23052,8.6602,9.06134,14567226.924238,0
+SOXL.US,D,20180213,000000,8.8286,9.09019,8.79268,9.04758,7683913.4438705,0
+SOXL.US,D,20180214,000000,8.83646,9.70895,8.83646,9.65579,11489377.373902,0
+SOXL.US,D,20180215,000000,9.92158,10.0111,9.32108,10.0111,12733709.893848,0
+SOXL.US,D,20180216,000000,9.82803,10.2601,9.82311,9.89984,7924484.1132262,0
+SOXL.US,D,20180220,000000,9.77192,10.6932,9.76209,10.4106,11973387.088427,0
+SOXL.US,D,20180221,000000,10.5975,10.6115,10.0378,10.0582,10213876.795828,0
+SOXL.US,D,20180222,000000,10.1803,10.2926,9.89391,9.98349,5984389.0892555,0
+SOXL.US,D,20180223,000000,10.2434,10.6322,10.2129,10.6322,8442788.3443908,0
+SOXL.US,D,20180226,000000,10.8693,11.322,10.7797,11.3103,8907895.0253905,0
+SOXL.US,D,20180227,000000,11.2708,11.7756,11.1969,11.2038,11201193.494967,0
+SOXL.US,D,20180228,000000,11.4175,11.5445,10.8683,10.8968,10510573.339506,0
+SOXL.US,D,20180301,000000,10.9165,11.0327,9.9984,10.3694,14879866.679003,0
+SOXL.US,D,20180302,000000,9.92543,10.9638,9.92543,10.9066,9931779.1978444,0
+SOXL.US,D,20180305,000000,10.7453,11.3606,10.578,11.2038,9090492.5985928,0
+SOXL.US,D,20180306,000000,11.4697,11.7955,11.3378,11.7117,13366190.317082,0
+SOXL.US,D,20180307,000000,11.3703,11.8585,11.3536,11.8023,10324313.836996,0
+SOXL.US,D,20180308,000000,11.9332,12.0443,11.6369,11.8516,8914668.1721053,0
+SOXL.US,D,20180309,000000,12.0582,12.5954,12.0375,12.5925,12526566.014265,0
+SOXL.US,D,20180312,000000,12.8504,13.188,12.7422,12.9843,12483436.737547,0
+SOXL.US,D,20180313,000000,13.2224,13.4814,12.2029,12.378,22786789.991947,0
+SOXL.US,D,20180314,000000,12.5295,12.5592,12.0317,12.372,13541922.280872,0
+SOXL.US,D,20180315,000000,12.4685,12.5915,12.1497,12.3359,7826312.0966593,0
+SOXL.US,D,20180316,000000,12.392,12.5434,12.2717,12.326,4851241.440658,0
+SOXL.US,D,20180319,000000,12.0061,12.1378,11.0978,11.6126,18304650.500743,0
+SOXL.US,D,20180320,000000,11.6764,11.9842,11.628,11.883,9118777.0398018,0
+SOXL.US,D,20180321,000000,11.8003,12.4075,11.689,11.9647,10271909.840325,0
+SOXL.US,D,20180322,000000,11.4007,11.7531,10.9638,10.9813,16241181.786342,0
+SOXL.US,D,20180323,000000,10.9185,11.0033,9.88411,9.88411,17111729.273546,0
+SOXL.US,D,20180326,000000,10.6242,11.134,10.1922,11.1262,19479171.650852,0
+SOXL.US,D,20180327,000000,11.4559,11.4677,9.61053,9.88606,23921830.58569,0
+SOXL.US,D,20180328,000000,9.76503,9.96881,9.11517,9.25809,20732918.092837,0
+SOXL.US,D,20180329,000000,9.47176,10.1154,9.23319,9.85759,18364208.671735,0
+SOXL.US,D,20180402,000000,9.55837,9.80541,8.44131,8.71658,19986217.786367,0
+SOXL.US,D,20180403,000000,9.08761,9.27453,8.75006,9.21411,16529304.700861,0
+SOXL.US,D,20180404,000000,8.42557,9.63711,8.40264,9.56623,17321177.608088,0
+SOXL.US,D,20180405,000000,9.76602,9.79949,9.06924,9.27187,14303421.699537,0
+SOXL.US,D,20180406,000000,8.8719,9.18989,8.31013,8.42694,13771753.052121,0
+SOXL.US,D,20180409,000000,8.7534,9.31123,8.5672,8.58038,17013602.980293,0
+SOXL.US,D,20180410,000000,9.18851,9.54952,9.00181,9.4068,19355506.347295,0
+SOXL.US,D,20180411,000000,9.2633,9.65678,9.16893,9.41073,10989243.587186,0
+SOXL.US,D,20180412,000000,9.66564,10.0209,9.58691,9.94507,14393614.490009,0
+SOXL.US,D,20180413,000000,10.3102,10.33,9.59379,9.71092,14761266.502414,0
+SOXL.US,D,20180416,000000,9.89687,9.92158,9.52491,9.7739,8577848.913535,0
+SOXL.US,D,20180417,000000,9.96284,10.3891,9.93337,10.324,12802728.726265,0
+SOXL.US,D,20180418,000000,10.1273,10.1832,9.72076,10.0042,13231129.747938,0
+SOXL.US,D,20180419,000000,9.47963,9.48258,8.61836,8.71402,35120063.242143,0
+SOXL.US,D,20180420,000000,8.70941,8.83646,8.28257,8.40135,16794208.301137,0
+SOXL.US,D,20180423,000000,8.5305,8.55214,7.99884,8.06319,16822889.011056,0
+SOXL.US,D,20180424,000000,8.26889,8.49898,7.65015,7.86656,22357321.076906,0
+SOXL.US,D,20180425,000000,7.98447,8.01329,7.46077,7.83831,21222693.009053,0
+SOXL.US,D,20180426,000000,8.18769,8.33837,8.05395,8.3173,18247181.377102,0
+SOXL.US,D,20180427,000000,8.61582,8.64317,8.01723,8.13327,14113470.801587,0
+SOXL.US,D,20180430,000000,8.12736,8.27735,7.76221,7.8639,11849691.302662,0
+SOXL.US,D,20180501,000000,7.80555,8.2806,7.78644,8.25383,14007075.701258,0
+SOXL.US,D,20180502,000000,8.25579,8.35411,8.04086,8.13916,10530360.357077,0
+SOXL.US,D,20180503,000000,7.93388,8.39278,7.75436,8.28719,15960457.919885,0
+SOXL.US,D,20180504,000000,8.10963,8.91067,8.04086,8.88242,19862628.688332,0
+SOXL.US,D,20180507,000000,9.03252,9.24893,8.97495,9.12631,14687061.630268,0
+SOXL.US,D,20180508,000000,9.02789,9.32108,8.99393,9.32108,10746750.506552,0
+SOXL.US,D,20180509,000000,9.40484,9.72469,9.31843,9.72273,12815878.750985,0
+SOXL.US,D,20180510,000000,9.84376,10.2414,9.84376,10.2414,12688628.739717,0
+SOXL.US,D,20180511,000000,10.0407,10.2866,9.94119,9.9984,12191835.803046,0
+SOXL.US,D,20180514,000000,10.3674,10.7285,10.317,10.3911,13821655.475554,0
+SOXL.US,D,20180515,000000,10.1499,10.2551,9.80933,10.0229,11135181.224374,0
+SOXL.US,D,20180516,000000,10.0524,10.4736,10.0524,10.4284,11218203.583348,0
+SOXL.US,D,20180517,000000,10.3112,10.577,10.082,10.3054,9048752.294506,0
+SOXL.US,D,20180518,000000,10.0543,10.0937,9.76702,9.87325,9909277.2315758,0
+SOXL.US,D,20180521,000000,10.322,10.4726,9.90874,10.1803,13505079.451607,0
+SOXL.US,D,20180522,000000,10.4529,10.5751,10.2295,10.3516,13323153.503063,0
+SOXL.US,D,20180523,000000,10.0612,10.5191,9.97183,10.5181,9934236.0638443,0
+SOXL.US,D,20180524,000000,10.4914,10.7041,10.2354,10.6272,10708747.321219,0
+SOXL.US,D,20180525,000000,10.6105,10.9165,10.5544,10.8899,10002216.469028,0
+SOXL.US,D,20180529,000000,10.6912,10.9658,10.4589,10.6802,10728000.900142,0
+SOXL.US,D,20180530,000000,10.8299,11.1292,10.7345,10.8929,12565910.416768,0
+SOXL.US,D,20180531,000000,10.8191,10.9853,10.6005,10.6557,9888224.1862817,0
+SOXL.US,D,20180601,000000,10.8938,11.376,10.8142,11.3713,17688753.41497,0
+SOXL.US,D,20180604,000000,11.4825,11.6881,11.3397,11.6496,12350161.409743,0
+SOXL.US,D,20180605,000000,11.7402,11.9125,11.6076,11.8043,9651193.5173993,0
+SOXL.US,D,20180606,000000,11.8259,12.0367,11.6764,12.0327,9250329.1067549,0
+SOXL.US,D,20180607,000000,12.0622,12.1133,11.4519,11.7137,9918965.4934909,0
+SOXL.US,D,20180608,000000,11.2965,11.4677,11.1083,11.4036,10150060.260317,0
+SOXL.US,D,20180611,000000,11.3288,11.5068,11.2108,11.32,6325159.8581129,0
+SOXL.US,D,20180612,000000,11.3968,11.5247,11.2028,11.4934,7851833.8337102,0
+SOXL.US,D,20180613,000000,11.4953,11.8133,11.4166,11.4529,8897016.9412729,0
+SOXL.US,D,20180614,000000,11.627,11.824,11.45,11.6496,8364510.0331236,0
+SOXL.US,D,20180615,000000,11.3596,11.6496,11.3063,11.627,10653964.696217,0
+SOXL.US,D,20180618,000000,11.3536,11.3536,10.9529,11.2698,13248597.069446,0
+SOXL.US,D,20180619,000000,10.7945,10.9106,10.396,10.8968,15462550.35046,0
+SOXL.US,D,20180620,000000,11.1587,11.2277,10.9233,11.0681,7254276.8766821,0
+SOXL.US,D,20180621,000000,11.2975,11.3043,10.6095,10.6518,10168383.115809,0
+SOXL.US,D,20180622,000000,10.7905,10.8476,10.33,10.4057,5319506.0784518,0
+SOXL.US,D,20180625,000000,10.0169,10.0338,9.09352,9.48749,16503263.750193,0
+SOXL.US,D,20180626,000000,9.63217,9.72469,9.43731,9.58592,8116662.2445405,0
+SOXL.US,D,20180627,000000,9.72764,9.81917,8.87583,8.88046,12724587.584937,0
+SOXL.US,D,20180628,000000,8.83194,9.15387,8.7789,9.10466,10343825.498617,0
+SOXL.US,D,20180629,000000,9.31055,9.47963,9.14528,9.14528,9076075.5300755,0
+SOXL.US,D,20180702,000000,8.90477,9.32305,8.70676,9.31447,8687934.393233,0
+SOXL.US,D,20180703,000000,9.40285,9.46782,8.77367,8.78804,7500568.0404879,0
+SOXL.US,D,20180705,000000,9.09087,9.50914,9.06401,9.49932,11128423.318764,0
+SOXL.US,D,20180706,000000,9.45994,9.89687,9.34558,9.85759,15064159.062994,0
+SOXL.US,D,20180709,000000,10.1569,10.1569,9.68728,10.0407,11259241.780567,0
+SOXL.US,D,20180710,000000,10.082,10.4244,10.0475,10.3545,11973233.661311,0
+SOXL.US,D,20180711,000000,9.83687,10.0368,9.53474,9.55148,17023046.368467,0
+SOXL.US,D,20180712,000000,9.51407,9.78964,9.29154,9.7562,13836103.026279,0
+SOXL.US,D,20180713,000000,9.77192,9.8103,9.58296,9.63118,7194244.1993121,0
+SOXL.US,D,20180716,000000,9.64399,9.78768,9.57214,9.59183,6285373.4635867,0
+SOXL.US,D,20180717,000000,9.39399,10.0169,9.36546,10.0159,10626915.800522,0
+SOXL.US,D,20180718,000000,10.1341,10.2906,10.0328,10.2334,9327844.3467375,0
+SOXL.US,D,20180719,000000,10.1075,10.2896,9.95686,10.1589,7649267.3657607,0
+SOXL.US,D,20180720,000000,10.076,10.1902,9.8566,10.0092,7023988.872306,0
+SOXL.US,D,20180723,000000,9.89006,10.1026,9.47176,10.0514,9076503.2970673,0
+SOXL.US,D,20180724,000000,10.2199,10.393,9.68533,9.72764,10557500.699395,0
+SOXL.US,D,20180725,000000,9.68238,9.88114,9.33554,9.88114,15905429.405067,0
+SOXL.US,D,20180726,000000,10.0495,10.4304,10.0388,10.4165,16872821.916697,0
+SOXL.US,D,20180727,000000,10.4373,10.7079,10.0368,10.267,13212974.544593,0
+SOXL.US,D,20180730,000000,10.2473,10.3496,9.81721,9.97472,10513930.446728,0
+SOXL.US,D,20180731,000000,10.1469,10.5722,10.1016,10.1607,8051382.5630245,0
+SOXL.US,D,20180801,000000,10.2295,10.4354,9.99137,10.1055,6244808.756672,0
+SOXL.US,D,20180802,000000,9.84476,10.4539,9.74043,10.4185,7841766.5763371,0
+SOXL.US,D,20180803,000000,10.4224,10.5092,10.2769,10.4696,4197815.6759323,0
+SOXL.US,D,20180806,000000,10.4264,10.6616,10.2434,10.6586,5636021.1379819,0
+SOXL.US,D,20180807,000000,10.7767,10.9382,10.6842,10.9204,5832746.1987213,0
+SOXL.US,D,20180808,000000,10.8673,11.0523,10.7845,11.0043,5096388.5055738,0
+SOXL.US,D,20180809,000000,10.8743,10.8813,10.6488,10.6616,6937670.3705267,0
+SOXL.US,D,20180810,000000,10.0652,10.1409,9.71878,9.86054,17428579.637369,0
+SOXL.US,D,20180813,000000,9.91171,10.1705,9.87622,9.89984,10063652.34406,0
+SOXL.US,D,20180814,000000,10.076,10.1371,9.82311,9.86931,5633992.0389736,0
+SOXL.US,D,20180815,000000,9.65678,9.71977,9.14528,9.4629,12886651.326462,0
+SOXL.US,D,20180816,000000,9.66464,9.68336,9.32696,9.39696,8265788.3207312,0
+SOXL.US,D,20180817,000000,9.11972,9.25739,8.77751,9.18141,13106703.405245,0
+SOXL.US,D,20180820,000000,9.24165,9.32305,8.84895,9.16045,8420697.8879362,0
+SOXL.US,D,20180821,000000,9.26793,9.76602,9.22659,9.70305,10599699.252682,0
+SOXL.US,D,20180822,000000,9.61348,9.86251,9.44912,9.83098,8863804.5430331,0
+SOXL.US,D,20180823,000000,9.829,10.079,9.78373,9.86449,7988147.2216212,0
+SOXL.US,D,20180824,000000,9.9816,10.2946,9.9787,10.2866,9154506.2523848,0
+SOXL.US,D,20180827,000000,10.4894,11.0043,10.45,10.7699,17144819.742952,0
+SOXL.US,D,20180828,000000,10.9155,11.0268,10.577,10.8948,11605703.577741,0
+SOXL.US,D,20180829,000000,10.8938,11.0719,10.7767,10.9853,7760497.9604222,0
+SOXL.US,D,20180830,000000,10.8813,11.0288,10.6372,10.6743,9826574.9357909,0
+SOXL.US,D,20180831,000000,10.5995,10.8987,10.5995,10.8594,4958323.4067512,0
+SOXL.US,D,20180904,000000,10.7137,11.1311,10.6538,11.1083,9043534.7564952,0
+SOXL.US,D,20180905,000000,11.0523,11.1743,10.6645,10.9482,6500725.1858286,0
+SOXL.US,D,20180906,000000,10.8515,10.8653,10.0417,10.0692,13638951.214623,0
+SOXL.US,D,20180907,000000,9.95287,10.3891,9.87325,9.94706,8503141.0849496,0
+SOXL.US,D,20180910,000000,10.1912,10.2729,9.9806,10.2719,5561586.6331988,0
+SOXL.US,D,20180911,000000,10.0987,10.1842,9.80244,9.96482,8654463.9122951,0
+SOXL.US,D,20180912,000000,9.63415,9.63415,8.9717,9.62234,19605337.511574,0
+SOXL.US,D,20180913,000000,9.92643,10.3132,9.83886,9.96184,13708227.113664,0
+SOXL.US,D,20180914,000000,10.1341,10.393,10.0288,10.2837,9635693.3144089,0
+SOXL.US,D,20180917,000000,10.0987,10.2434,9.80145,9.82507,6959440.7637928,0
+SOXL.US,D,20180918,000000,9.96084,10.2769,9.96084,10.0997,6700792.1126864,0
+SOXL.US,D,20180919,000000,10.0957,10.2827,10.0111,10.1569,4460660.7110668,0
+SOXL.US,D,20180920,000000,10.318,10.6332,10.318,10.5072,9397777.6454081,0
+SOXL.US,D,20180921,000000,10.5042,10.6508,10.332,10.4126,6014824.5583066,0
+SOXL.US,D,20180924,000000,10.1627,10.5394,10.0927,10.5231,5477359.2109183,0
+SOXL.US,D,20180925,000000,10.4204,10.448,9.93635,9.9984,11122351.262844,0
+SOXL.US,D,20180926,000000,9.89787,10.0602,9.68533,9.71683,5492325.975261,0
+SOXL.US,D,20180927,000000,9.79359,9.93535,9.71286,9.84279,3912896.4415212,0
+SOXL.US,D,20180928,000000,9.77489,10.1045,9.70697,10.0189,7969198.464783,0
+SOXL.US,D,20181001,000000,10.1026,10.3526,10.0269,10.1036,6596168.0286669,0
+SOXL.US,D,20181002,000000,10.0368,10.5151,10.0189,10.1193,8375051.7968749,0
+SOXL.US,D,20181003,000000,10.2473,10.3329,9.85165,10.1371,7926375.026223,0
+SOXL.US,D,20181004,000000,9.95487,9.9806,9.33357,9.59183,15554466.401782,0
+SOXL.US,D,20181005,000000,9.48947,9.62135,8.65035,8.9146,22877409.533338,0
+SOXL.US,D,20181008,000000,8.75006,8.93095,8.37439,8.59937,13259002.679334,0
+SOXL.US,D,20181009,000000,8.53442,8.70617,8.41643,8.59218,7225548.4113036,0
+SOXL.US,D,20181010,000000,8.27154,8.27282,7.4404,7.45163,27726927.713145,0
+SOXL.US,D,20181011,000000,7.4345,7.88024,7.04585,7.21414,20787854.144957,0
+SOXL.US,D,20181012,000000,7.81666,7.92866,7.29159,7.61676,14082455.154502,0
+SOXL.US,D,20181015,000000,7.50988,7.66126,7.32437,7.41285,8729706.1956018,0
+SOXL.US,D,20181016,000000,7.69345,8.16938,7.63114,8.13849,11202749.10367,0
+SOXL.US,D,20181017,000000,8.29565,8.36651,7.86843,8.03625,9421790.5131415,0
+SOXL.US,D,20181018,000000,7.93457,7.93978,7.34542,7.4345,15610898.114262,0
+SOXL.US,D,20181019,000000,7.58587,7.69797,7.00068,7.08443,15165975.735616,0
+SOXL.US,D,20181022,000000,7.22664,7.3487,7.02881,7.22141,8436288.5214784,0
+SOXL.US,D,20181023,000000,6.65249,7.22664,6.42709,7.10666,21357739.353165,0
+SOXL.US,D,20181024,000000,6.75078,6.77312,5.67114,5.70047,30492519.552397,0
+SOXL.US,D,20181025,000000,5.83403,6.22474,5.79447,6.08803,16388630.324995,0
+SOXL.US,D,20181026,000000,5.67706,6.07958,5.46898,5.76396,19630541.217584,0
+SOXL.US,D,20181029,000000,6.09327,6.19236,5.26546,5.59398,15489340.147382,0
+SOXL.US,D,20181030,000000,5.5623,6.29728,5.53454,6.29009,18844053.500514,0
+SOXL.US,D,20181031,000000,6.57777,6.66231,6.34138,6.51656,14931964.837516,0
+SOXL.US,D,20181101,000000,6.60532,7.47848,6.60011,7.41353,20345721.904456,0
+SOXL.US,D,20181102,000000,7.40636,7.46599,6.81377,7.08187,18824097.814723,0
+SOXL.US,D,20181105,000000,7.04585,7.06159,6.55148,6.89901,12895758.394269,0
+SOXL.US,D,20181106,000000,6.85177,7.2175,6.85177,7.14996,7640707.9616315,0
+SOXL.US,D,20181107,000000,7.44434,7.46146,7.14211,7.40566,13524180.619488,0
+SOXL.US,D,20181108,000000,7.19318,7.46738,7.10204,7.30804,8737211.9313928,0
+SOXL.US,D,20181109,000000,7.00068,7.07537,6.71027,6.90097,9039980.5309913,0
+SOXL.US,D,20181112,000000,6.56724,6.56989,5.90479,5.99652,15850462.870739,0
+SOXL.US,D,20181113,000000,6.09327,6.58239,6.09327,6.21825,11265573.951333,0
+SOXL.US,D,20181114,000000,6.44844,6.58239,6.12229,6.29078,10939737.432463,0
+SOXL.US,D,20181115,000000,6.22081,7.00068,6.18972,6.92717,14844564.217338,0
+SOXL.US,D,20181116,000000,6.21254,6.7692,6.17416,6.67934,12354494.96371,0
+SOXL.US,D,20181119,000000,6.51656,6.64724,5.89493,5.90282,14020653.492969,0
+SOXL.US,D,20181120,000000,5.41771,6.16896,5.40226,5.93047,22377840.683552,0
+SOXL.US,D,20181121,000000,6.14375,6.26688,5.99079,6.00115,10791968.830621,0
+SOXL.US,D,20181123,000000,5.8982,6.15725,5.83334,5.99848,5848261.6428159,0
+SOXL.US,D,20181126,000000,6.25466,6.34008,6.06914,6.33754,10941111.16399,0
+SOXL.US,D,20181127,000000,6.22799,6.52729,6.13735,6.37827,8019970.6472298,0
+SOXL.US,D,20181128,000000,6.5692,6.81771,6.20328,6.81703,12036454.777683,0
+SOXL.US,D,20181129,000000,6.7186,6.85571,6.60336,6.65373,7009952.8313942,0
+SOXL.US,D,20181130,000000,6.67146,6.94163,6.45229,6.92786,9319148.788744,0
+SOXL.US,D,20181203,000000,7.58133,7.64354,7.27192,7.48825,18798453.132765,0
+SOXL.US,D,20181204,000000,7.31394,7.34209,6.38417,6.39599,18772915.138536,0
+SOXL.US,D,20181206,000000,5.87092,6.29078,5.77458,6.29078,21614266.442564,0
+SOXL.US,D,20181207,000000,6.24886,6.29335,5.50019,5.5863,19590005.976804,0
+SOXL.US,D,20181210,000000,5.55649,5.88402,5.50088,5.8229,14414560.847574,0
+SOXL.US,D,20181211,000000,6.09642,6.32918,5.82318,5.92595,24641954.470696,0
+SOXL.US,D,20181212,000000,6.20987,6.44313,6.05556,6.18853,18094896.328043,0
+SOXL.US,D,20181213,000000,6.30446,6.39205,6.05123,6.11963,13833432.78482,0
+SOXL.US,D,20181214,000000,5.91434,6.23183,5.85471,5.85863,10710090.570538,0
+SOXL.US,D,20181217,000000,5.80096,6.10062,5.53286,5.63866,16402115.654008,0
+SOXL.US,D,20181218,000000,5.78068,6.13006,5.7794,5.86187,13581542.039325,0
+SOXL.US,D,20181219,000000,5.80549,5.95636,5.03724,5.121,29893252.543476,0
+SOXL.US,D,20181220,000000,5.09501,5.35375,4.79897,4.99,19941653.813705,0
+SOXL.US,D,20181221,000000,5.08655,5.26418,4.70369,4.76136,19838387.204035,0
+SOXL.US,D,20181224,000000,4.63627,4.78665,4.34259,4.34771,14189231.282437,0
+SOXL.US,D,20181226,000000,4.52329,5.09894,4.30236,5.09501,18244602.582268,0
+SOXL.US,D,20181227,000000,4.83606,5.21153,4.68647,5.20888,12678286.126393,0
+SOXL.US,D,20181228,000000,5.32215,5.60687,5.18485,5.3189,17700027.767798,0
+SOXL.US,D,20181231,000000,5.50098,5.55295,5.25957,5.4196,12976402.124911,0
+SOXL.US,D,20190102,000000,5.05476,5.6807,5.04816,5.56338,13474491.571513,0
+SOXL.US,D,20190103,000000,5.18593,5.25757,4.55902,4.57467,29311986.29471,0
+SOXL.US,D,20190104,000000,4.8024,5.22628,4.76805,5.16607,18043377.33149,0
+SOXL.US,D,20190107,000000,5.26745,5.61406,5.15239,5.46908,17056197.802289,0
+SOXL.US,D,20190108,000000,5.63473,5.64201,5.17,5.38515,14805340.727593,0
+SOXL.US,D,20190109,000000,5.54005,5.87565,5.53464,5.80155,18374308.443464,0
+SOXL.US,D,20190110,000000,5.62054,5.98805,5.6173,5.96464,13297828.884294,0
+SOXL.US,D,20190111,000000,5.87242,6.29471,5.82164,6.13125,12714565.034802,0
+SOXL.US,D,20190114,000000,5.90312,5.96915,5.74743,5.84132,11002882.343314,0
+SOXL.US,D,20190115,000000,5.88223,6.09139,5.80726,5.8797,14958494.519593,0
+SOXL.US,D,20190116,000000,5.95165,6.02938,5.72803,5.7357,10512190.9287,0
+SOXL.US,D,20190117,000000,5.65313,6.02586,5.51721,5.93412,16272044.006312,0
+SOXL.US,D,20190118,000000,6.11098,6.45524,6.01148,6.34128,16111918.933243,0
+SOXL.US,D,20190122,000000,6.16165,6.16826,5.67193,5.80796,19122733.026857,0
+SOXL.US,D,20190123,000000,5.91974,5.97663,5.52303,5.68698,16071505.621297,0
+SOXL.US,D,20190124,000000,6.04197,6.73179,6.04197,6.65907,33301667.419284,0
+SOXL.US,D,20190125,000000,6.72647,7.16444,6.60141,7.08581,17525713.226702,0
+SOXL.US,D,20190128,000000,6.2964,6.8248,6.25171,6.65249,14667839.549628,0
+SOXL.US,D,20190129,000000,6.69056,6.73827,6.33891,6.36538,9287371.086448,0
+SOXL.US,D,20190130,000000,6.70887,6.9928,6.4945,6.918,14758398.1266,0
+SOXL.US,D,20190131,000000,6.89437,7.09819,6.73179,6.92263,11166212.112564,0
+SOXL.US,D,20190201,000000,6.93375,7.25941,6.93375,7.16573,10991379.373924,0
+SOXL.US,D,20190204,000000,7.18215,7.27387,6.9928,7.27259,4562309.7315429,0
+SOXL.US,D,20190205,000000,7.285,7.47062,7.2293,7.37418,9401484.281954,0
+SOXL.US,D,20190206,000000,7.64354,8.13396,7.63645,7.96733,18377680.79179,0
+SOXL.US,D,20190207,000000,7.67504,7.77336,7.24171,7.4352,19156189.282764,0
+SOXL.US,D,20190208,000000,7.09762,7.43981,7.01041,7.40438,10973833.814747,0
+SOXL.US,D,20190211,000000,7.51905,7.56099,7.30804,7.51058,8367363.1678335,0
+SOXL.US,D,20190212,000000,7.79236,8.03565,7.74383,7.98377,13409624.415885,0
+SOXL.US,D,20190213,000000,8.12934,8.23749,7.9766,8.05335,12791347.685708,0
+SOXL.US,D,20190214,000000,7.9385,8.29368,7.9385,8.11624,11864352.228846,0
+SOXL.US,D,20190215,000000,8.32588,8.36917,8.09333,8.24861,10354307.314026,0
+SOXL.US,D,20190219,000000,8.10303,8.36651,8.09912,8.19497,7739047.6303449,0
+SOXL.US,D,20190220,000000,8.26692,8.56661,8.26426,8.42035,9938233.2974442,0
+SOXL.US,D,20190221,000000,8.44201,8.48196,8.1562,8.23553,11766501.291541,0
+SOXL.US,D,20190222,000000,8.43285,8.52192,8.3187,8.49181,13078829.457776,0
+SOXL.US,D,20190225,000000,8.91126,8.99661,8.68382,8.70617,12830967.444161,0
+SOXL.US,D,20190226,000000,8.61514,8.73176,8.45254,8.52527,8530676.6799047,0
+SOXL.US,D,20190227,000000,8.40588,8.40588,7.95297,8.2244,15410070.148267,0
+SOXL.US,D,20190228,000000,8.12146,8.31083,8.04017,8.24468,7639655.3093667,0
+SOXL.US,D,20190301,000000,8.49111,8.56915,8.19694,8.45894,10619440.54694,0
+SOXL.US,D,20190304,000000,8.64965,8.71138,8.14577,8.46286,15136714.847663,0
+SOXL.US,D,20190305,000000,8.44073,8.49898,8.2434,8.34289,8178738.2459495,0
+SOXL.US,D,20190306,000000,8.3173,8.34821,7.92275,7.93457,15311898.1317,0
+SOXL.US,D,20190307,000000,7.80555,7.84491,7.52436,7.66449,15996568.160074,0
+SOXL.US,D,20190308,000000,7.26138,7.67042,7.20036,7.6521,13027202.757419,0
+SOXL.US,D,20190311,000000,7.79432,8.30619,7.75298,8.19823,13145177.03266,0
+SOXL.US,D,20190312,000000,8.25315,8.423,8.05463,8.29368,10630913.034122,0
+SOXL.US,D,20190313,000000,8.42557,8.58886,8.35934,8.39546,8538259.6372902,0
+SOXL.US,D,20190314,000000,8.40135,8.51404,8.23749,8.25247,6797986.6664362,0
+SOXL.US,D,20190315,000000,8.55282,9.15585,8.50813,8.96245,23480995.871195,0
+SOXL.US,D,20190318,000000,9.01933,9.15585,8.74415,8.90338,10534677.653865,0
+SOXL.US,D,20190319,000000,9.15063,9.34362,9.10594,9.264,14005060.82728,0
+SOXL.US,D,20190320,000000,9.2515,9.41171,8.82998,9.00052,13471073.499875,0
+SOXL.US,D,20190321,000000,9.02789,10.1134,9.02789,9.93337,21813279.701084,0
+SOXL.US,D,20190322,000000,9.78471,9.84672,9.06263,9.08761,19037558.623968,0
+SOXL.US,D,20190325,000000,8.93755,9.14137,8.52458,8.74218,24513651.807163,0
+SOXL.US,D,20190326,000000,9.10791,9.23643,8.79858,9.00761,17710981.041364,0
+SOXL.US,D,20190327,000000,9.02465,9.10594,8.41573,8.61315,20430164.734343,0
+SOXL.US,D,20190328,000000,8.69041,8.88568,8.39348,8.56856,11786532.16678,0
+SOXL.US,D,20190329,000000,8.86796,9.00702,8.79463,8.96185,13089966.640665,0
+SOXL.US,D,20190401,000000,9.36154,9.64597,9.24165,9.62135,18650944.645769,0
+SOXL.US,D,20190402,000000,9.60658,9.72273,9.47766,9.65186,8482116.4897167,0
+SOXL.US,D,20190403,000000,10.0042,10.5642,9.9826,10.3092,31050734.139069,0
+SOXL.US,D,20190404,000000,10.199,10.5504,10.1942,10.3476,14430595.505285,0
+SOXL.US,D,20190405,000000,10.5484,10.6015,10.3595,10.585,8045432.4359375,0
+SOXL.US,D,20190408,000000,10.4403,10.6852,10.3754,10.6606,7836411.8683882,0
+SOXL.US,D,20190409,000000,10.4894,10.4894,10.1569,10.3015,17356678.204107,0
+SOXL.US,D,20190410,000000,10.3005,10.6528,10.2818,10.5662,13840679.421839,0
+SOXL.US,D,20190411,000000,10.6202,10.7561,10.4373,10.5404,9473569.6245404,0
+SOXL.US,D,20190412,000000,10.8426,10.9853,10.7256,10.9794,12490745.355056,0
+SOXL.US,D,20190415,000000,10.9756,11.012,10.5524,10.7453,9411095.3222744,0
+SOXL.US,D,20190416,000000,10.9462,11.7756,10.9204,11.7697,19918725.096518,0
+SOXL.US,D,20190417,000000,12.446,12.7688,12.0248,12.3042,16558169.320103,0
+SOXL.US,D,20190418,000000,12.316,12.4371,12.1418,12.328,9682604.4171205,0
+SOXL.US,D,20190422,000000,12.1537,12.4155,12.0158,12.3329,4782133.1937624,0
+SOXL.US,D,20190423,000000,12.49,12.8248,12.4075,12.7048,8999476.7884934,0
+SOXL.US,D,20190424,000000,12.6753,13.4508,12.6753,13.0727,11266061.666668,0
+SOXL.US,D,20190425,000000,12.9626,12.9626,12.0238,12.3602,13277339.759856,0
+SOXL.US,D,20190426,000000,11.6596,12.0552,11.2818,12.0513,14115224.544646,0
+SOXL.US,D,20190429,000000,12.0927,12.1358,11.8269,11.9872,5110348.3409645,0
+SOXL.US,D,20190430,000000,11.9332,12.3349,11.9135,12.2541,6851306.1454347,0
+SOXL.US,D,20190501,000000,12.6428,12.8122,11.9332,11.9529,13213325.08999,0
+SOXL.US,D,20190502,000000,11.8899,12.7274,11.8612,12.3503,13619560.46576,0
+SOXL.US,D,20190503,000000,12.5729,12.6172,12.1694,12.5994,9074932.4472591,0
+SOXL.US,D,20190506,000000,11.3446,12.0069,11.2217,11.9796,18240469.194804,0
+SOXL.US,D,20190507,000000,11.5347,11.5917,10.7117,11.1055,24817687.45056,0
+SOXL.US,D,20190508,000000,10.8743,11.3388,10.7748,10.8388,12284927.45154,0
+SOXL.US,D,20190509,000000,10.326,10.6015,9.72962,10.4519,19432396.702005,0
+SOXL.US,D,20190510,000000,10.2414,10.6753,9.7483,10.4825,21269207.843054,0
+SOXL.US,D,20190513,000000,9.44419,9.63513,8.87328,9.00377,24955922.233675,0
+SOXL.US,D,20190514,000000,9.33753,9.7808,9.21152,9.64792,17536041.614995,0
+SOXL.US,D,20190515,000000,9.30661,10.077,9.29815,9.88508,15042951.574511,0
+SOXL.US,D,20190516,000000,9.44812,9.70993,9.20366,9.38318,22489117.001527,0
+SOXL.US,D,20190517,000000,8.94807,9.49636,8.71658,8.828,24826566.917876,0
+SOXL.US,D,20190520,000000,8.03888,8.18444,7.60496,7.77012,27378056.805433,0
+SOXL.US,D,20190521,000000,8.27607,8.38227,8.05925,8.25974,19681542.016594,0
+SOXL.US,D,20190522,000000,7.80159,7.9936,7.65928,7.74186,15576695.044248,0
+SOXL.US,D,20190523,000000,7.30213,7.38401,6.9935,7.35065,21342787.829927,0
+SOXL.US,D,20190524,000000,7.53873,7.63114,7.14673,7.1605,13771157.632982,0
+SOXL.US,D,20190528,000000,7.28894,7.36313,6.93504,6.96525,13556523.258712,0
+SOXL.US,D,20190529,000000,6.79341,7.15785,6.74685,7.06033,20753619.576661,0
+SOXL.US,D,20190530,000000,7.13226,7.40104,7.06425,7.22005,19554810.202869,0
+SOXL.US,D,20190531,000000,6.95147,7.26277,6.88916,6.90747,18905595.047201,0
+SOXL.US,D,20190603,000000,7.16701,7.36313,6.85236,6.9738,23951990.69879,0
+SOXL.US,D,20190604,000000,7.36313,7.87295,7.16179,7.858,32894928.071,0
+SOXL.US,D,20190605,000000,8.11682,8.12273,7.39848,7.70189,26123974.043081,0
+SOXL.US,D,20190606,000000,7.69936,8.10503,7.65073,8.02245,14504662.191421,0
+SOXL.US,D,20190607,000000,8.07894,8.34625,8.04154,8.27411,14419443.081293,0
+SOXL.US,D,20190610,000000,8.65164,9.21015,8.58886,8.91787,22228057.207732,0
+SOXL.US,D,20190611,000000,9.42057,9.44812,8.79071,8.98546,19036583.193299,0
+SOXL.US,D,20190612,000000,8.72053,8.74484,8.3252,8.35215,12200227.555029,0
+SOXL.US,D,20190613,000000,8.57112,8.60458,8.30814,8.51011,11719742.599872,0
+SOXL.US,D,20190614,000000,7.75366,7.95947,7.67434,7.83505,15199692.106369,0
+SOXL.US,D,20190617,000000,7.8514,7.92739,7.66194,7.67768,8800509.2532866,0
+SOXL.US,D,20190618,000000,7.96084,8.83519,7.91105,8.67987,26663683.897084,0
+SOXL.US,D,20190619,000000,8.82209,8.87523,8.55804,8.69691,13489426.837574,0
+SOXL.US,D,20190620,000000,9.2568,9.33683,8.80646,8.93685,19605690.089118,0
+SOXL.US,D,20190621,000000,8.80646,9.03773,8.72249,8.7534,12507342.91755,0
+SOXL.US,D,20190624,000000,8.80969,8.92641,8.72585,8.81038,9651345.9284415,0
+SOXL.US,D,20190625,000000,8.83322,8.97564,8.40588,8.43679,12470180.025097,0
+SOXL.US,D,20190626,000000,8.99334,9.39105,8.94738,9.22859,19701572.891832,0
+SOXL.US,D,20190627,000000,9.3999,9.78866,9.3999,9.63612,13866370.843185,0
+SOXL.US,D,20190628,000000,9.91072,9.94119,9.61643,9.67548,11469712.285164,0
+SOXL.US,D,20190701,000000,10.9422,11.1969,10.2179,10.4579,21559529.540874,0
+SOXL.US,D,20190702,000000,10.3339,10.3339,9.88808,10.0189,12443298.78155,0
+SOXL.US,D,20190703,000000,10.0582,10.0582,9.66662,9.86449,9683918.200304,0
+SOXL.US,D,20190705,000000,9.54262,9.73945,9.38515,9.70697,9913961.3309391,0
+SOXL.US,D,20190708,000000,9.44027,9.57115,9.31447,9.47274,8377050.4136749,0
+SOXL.US,D,20190709,000000,9.33357,9.71683,9.25739,9.69025,9367342.1763571,0
+SOXL.US,D,20190710,000000,10.0121,10.3064,9.84573,9.89489,16986326.48411,0
+SOXL.US,D,20190711,000000,10.0407,10.0917,9.79457,9.96983,8855231.9299469,0
+SOXL.US,D,20190712,000000,10.076,10.5494,10.0495,10.5384,12669863.892201,0
+SOXL.US,D,20190715,000000,10.7001,10.9302,10.6025,10.7845,8669383.9372516,0
+SOXL.US,D,20190716,000000,10.6282,10.7001,10.2749,10.4344,10149313.446209,0
+SOXL.US,D,20190717,000000,10.6636,10.6922,10.4244,10.5231,7358398.0042624,0
+SOXL.US,D,20190718,000000,10.5702,11.0631,10.5454,11.0052,13562137.065434,0
+SOXL.US,D,20190719,000000,11.1537,11.2559,10.9145,10.9322,9378691.7186319,0
+SOXL.US,D,20190722,000000,11.1232,11.628,11.0998,11.5719,13376747.321938,0
+SOXL.US,D,20190723,000000,11.8141,12.0128,11.622,12.0128,10645679.631962,0
+SOXL.US,D,20190724,000000,12.2678,13.189,12.2472,13.1082,24064182.499092,0
+SOXL.US,D,20190725,000000,12.8642,12.8682,12.3427,12.443,15131130.507078,0
+SOXL.US,D,20190726,000000,12.6951,12.7164,12.4165,12.4341,9034702.0285635,0
+SOXL.US,D,20190729,000000,12.3329,12.5905,12.0612,12.5295,8111109.4022367,0
+SOXL.US,D,20190730,000000,12.1911,12.5335,12.0612,12.445,6090479.3675009,0
+SOXL.US,D,20190731,000000,12.2452,12.2452,10.8733,11.2433,21770670.654056,0
+SOXL.US,D,20190801,000000,11.1232,12.0513,10.2827,10.5682,26174456.644547,0
+SOXL.US,D,20190802,000000,10.2305,10.5072,9.81917,10.0722,16973373.57767,0
+SOXL.US,D,20190805,000000,9.18655,9.22925,8.51798,8.75735,23221034.452979,0
+SOXL.US,D,20190806,000000,9.21675,9.46091,8.81432,9.10791,20775589.120355,0
+SOXL.US,D,20190807,000000,8.69957,9.36842,8.6792,9.30012,20127517.047504,0
+SOXL.US,D,20190808,000000,9.58394,10.0592,9.35661,10.0592,19194146.744784,0
+SOXL.US,D,20190809,000000,9.73551,9.8566,9.30405,9.49833,17931124.566772,0
+SOXL.US,D,20190812,000000,9.26203,9.49833,9.00702,9.14865,12551569.553772,0
+SOXL.US,D,20190813,000000,9.12168,10.1892,8.9395,9.96581,20349780.102473,0
+SOXL.US,D,20190814,000000,9.27845,9.51506,8.88114,9.03114,28562799.656105,0
+SOXL.US,D,20190815,000000,9.27187,9.27187,8.73893,8.95654,15523665.146229,0
+SOXL.US,D,20190816,000000,9.34263,9.76503,9.27845,9.68927,16628345.460367,0
+SOXL.US,D,20190819,000000,10.3654,10.4864,10.0937,10.2454,16421460.679556,0
+SOXL.US,D,20190820,000000,10.1715,10.3005,9.92158,10.083,8917048.8325843,0
+SOXL.US,D,20190821,000000,10.4066,10.5052,10.2099,10.3684,10015061.671663,0
+SOXL.US,D,20190822,000000,10.4264,10.5268,10.0269,10.3575,9988074.75646,0
+SOXL.US,D,20190823,000000,9.95686,10.2139,8.91265,9.01619,32287163.63844,0
+SOXL.US,D,20190826,000000,9.46389,9.4806,9.12699,9.23909,11603476.344377,0
+SOXL.US,D,20190827,000000,9.47176,9.55933,8.98478,9.14276,11521599.100367,0
+SOXL.US,D,20190828,000000,8.99924,9.34932,8.809,9.31055,10845593.131705,0
+SOXL.US,D,20190829,000000,9.72174,10.1273,9.72174,9.94119,19346705.117646,0
+SOXL.US,D,20190830,000000,10.2179,10.3724,9.95387,10.1095,10832610.759131,0
+SOXL.US,D,20190903,000000,9.78768,9.88808,9.41961,9.58494,12846238.014515,0
+SOXL.US,D,20190904,000000,10.0465,10.3811,10.0328,10.3674,19570905.824997,0
+SOXL.US,D,20190905,000000,11.0308,11.6979,10.9873,11.3378,18196729.257844,0
+SOXL.US,D,20190906,000000,11.3939,11.505,11.1587,11.3829,7284924.7051187,0
+SOXL.US,D,20190909,000000,11.6016,11.8269,11.3997,11.5426,9521213.3163279,0
+SOXL.US,D,20190910,000000,11.3626,11.695,11.133,11.695,7154135.7094501,0
+SOXL.US,D,20190911,000000,11.8612,12.2186,11.6476,12.2186,10006015.568273,0
+SOXL.US,D,20190912,000000,12.5295,12.6644,12.0729,12.326,12049315.221424,0
+SOXL.US,D,20190913,000000,12.3299,12.4331,12.0198,12.2148,6251902.982649,0
+SOXL.US,D,20190916,000000,11.8751,12.1309,11.6359,11.9657,6677740.4505925,0
+SOXL.US,D,20190917,000000,11.885,12.0975,11.6813,12.0749,5602473.4354495,0
+SOXL.US,D,20190918,000000,12.0317,12.1123,11.5829,12.0985,8983868.8816998,0
+SOXL.US,D,20190919,000000,12.2068,12.2903,11.8594,11.9135,7411868.8782296,0
+SOXL.US,D,20190920,000000,12.0592,12.0592,11.0928,11.2503,12043669.916421,0
+SOXL.US,D,20190923,000000,11.1832,11.7776,11.1832,11.5937,8427715.9083922,0
+SOXL.US,D,20190924,000000,11.8556,11.8682,10.8525,11.0327,18617548.338205,0
+SOXL.US,D,20190925,000000,10.8515,11.7057,10.584,11.5966,12230570.561381,0
+SOXL.US,D,20190926,000000,11.6076,11.7335,11.2865,11.6329,10417894.216899,0
+SOXL.US,D,20190927,000000,11.3809,11.5088,10.5384,10.7845,17679096.651337,0
+SOXL.US,D,20190930,000000,10.9813,11.1607,10.8023,11.1272,7448133.5616076,0
+SOXL.US,D,20191001,000000,11.3476,11.7531,10.6972,10.8221,14971981.880752,0
+SOXL.US,D,20191002,000000,10.4993,10.6242,10.1045,10.3102,19764305.276795,0
+SOXL.US,D,20191003,000000,10.328,10.8634,9.94805,10.8388,18389991.539705,0
+SOXL.US,D,20191004,000000,10.9462,11.44,10.9194,11.4273,14028387.845322,0
+SOXL.US,D,20191007,000000,11.3279,11.5337,11.1616,11.1666,9309857.8116123,0
+SOXL.US,D,20191008,000000,10.8181,10.8426,10.1095,10.1391,25719203.845462,0
+SOXL.US,D,20191009,000000,10.5564,10.8495,10.4618,10.6498,16339734.830515,0
+SOXL.US,D,20191010,000000,10.7275,11.2925,10.6902,10.9599,19109032.290239,0
+SOXL.US,D,20191011,000000,11.5699,12.0956,11.5337,11.697,28502004.923524,0
+SOXL.US,D,20191014,000000,11.6566,11.7657,11.5218,11.695,7247304.5795389,0
+SOXL.US,D,20191015,000000,11.8948,12.5474,11.8604,12.4617,19861622.775453,0
+SOXL.US,D,20191016,000000,12.2816,12.444,11.8407,11.9194,15813193.290557,0
+SOXL.US,D,20191017,000000,12.3503,12.454,11.8083,12.0443,12686829.273345,0
+SOXL.US,D,20191018,000000,11.9647,12.0513,11.2895,11.6428,14967313.022494,0
+SOXL.US,D,20191021,000000,11.9213,12.3111,11.8761,12.3042,11858448.841145,0
+SOXL.US,D,20191022,000000,12.374,12.452,11.9991,12.0168,10513976.170041,0
+SOXL.US,D,20191023,000000,11.3506,11.6349,11.0958,11.318,15995714.658237,0
+SOXL.US,D,20191024,000000,11.7657,12.1577,11.7019,12.1398,14958908.061554,0
+SOXL.US,D,20191025,000000,12.2128,12.9164,12.2009,12.8858,18646076.63708,0
+SOXL.US,D,20191028,000000,13.1399,13.6181,13.131,13.5619,15619289.866245,0
+SOXL.US,D,20191029,000000,13.6279,13.8897,13.1624,13.2078,11031182.025628,0
+SOXL.US,D,20191030,000000,13.4755,13.4755,12.9164,13.2097,8789539.7225435,0
+SOXL.US,D,20191031,000000,13.0453,13.0866,12.4626,12.9606,10216668.966121,0
+SOXL.US,D,20191101,000000,13.3317,13.8544,13.1733,13.8544,10702569.593642,0
+SOXL.US,D,20191104,000000,14.3791,14.8355,14.3425,14.7597,12733420.312867,0
+SOXL.US,D,20191105,000000,14.9379,15.1752,14.676,14.8454,10063728.549581,0
+SOXL.US,D,20191106,000000,14.7657,14.7715,14.066,14.5109,11471893.795216,0
+SOXL.US,D,20191107,000000,15.2076,15.2646,14.5895,14.7951,12696181.214893,0
+SOXL.US,D,20191108,000000,14.614,15.0323,14.3522,15.0323,7468714.1326709,0
+SOXL.US,D,20191111,000000,14.6338,14.8788,14.4606,14.7863,6795317.4410507,0
+SOXL.US,D,20191112,000000,15.0068,15.2558,14.7135,14.9182,14163279.746247,0
+SOXL.US,D,20191113,000000,14.5974,15.054,14.4459,14.9093,12315348.69556,0
+SOXL.US,D,20191114,000000,14.7607,14.8315,14.4537,14.7863,11778415.770746,0
+SOXL.US,D,20191115,000000,15.314,15.5559,14.9822,15.1712,14532032.166377,0
+SOXL.US,D,20191118,000000,15.1821,15.3689,14.8385,15.0796,8952503.7052914,0
+SOXL.US,D,20191119,000000,15.2626,15.3581,14.6071,14.8454,12713191.303275,0
+SOXL.US,D,20191120,000000,14.6033,14.871,14.0078,14.3345,18248919.879056,0
+SOXL.US,D,20191121,000000,14.126,14.2579,13.6848,13.8466,15789269.837302,0
+SOXL.US,D,20191122,000000,14.064,14.2057,13.7265,13.8386,10291362.569676,0
+SOXL.US,D,20191125,000000,14.249,14.8671,14.2333,14.8444,14354955.937196,0
+SOXL.US,D,20191126,000000,14.7687,14.799,14.4519,14.6437,11114905.475395,0
+SOXL.US,D,20191127,000000,14.871,14.9772,14.7597,14.9577,7385157.318976,0
+SOXL.US,D,20191129,000000,14.7412,14.7754,14.4261,14.4743,4487219.8592783,0
+SOXL.US,D,20191202,000000,14.4861,14.5866,13.7618,13.8386,13533120.035148,0
+SOXL.US,D,20191203,000000,12.8967,13.2136,12.7284,13.2068,14960538.859705,0
+SOXL.US,D,20191204,000000,13.7914,13.9655,13.6615,13.8256,8985623.6408322,0
+SOXL.US,D,20191205,000000,14.0373,14.1998,13.8138,13.9921,8007643.6421377,0
+SOXL.US,D,20191206,000000,14.4683,14.7244,14.4399,14.6407,9973397.5730975,0
+SOXL.US,D,20191209,000000,14.6407,14.7567,14.3869,14.3945,5027951.8833374,0
+SOXL.US,D,20191210,000000,14.5846,14.8543,14.4102,14.554,7586442.5180976,0
+SOXL.US,D,20191211,000000,14.7292,15.5412,14.6741,15.5087,12261996.702207,0
+SOXL.US,D,20191212,000000,15.428,16.8167,15.4132,16.7687,21480441.418935,0
+SOXL.US,D,20191213,000000,16.7211,17.2685,16.2773,16.492,21752408.762982,0
+SOXL.US,D,20191216,000000,17.048,17.4122,16.9447,16.9604,10449672.935269,0
+SOXL.US,D,20191217,000000,17.2213,17.3107,16.9299,17.1837,9986166.570212,0
+SOXL.US,D,20191218,000000,17.2368,17.3205,16.989,17.1591,7729223.2145655,0
+SOXL.US,D,20191219,000000,17.3215,17.5765,17.1278,17.5608,7726797.8468474,0
+SOXL.US,D,20191220,000000,17.8581,18.2153,17.6847,18.1255,11103021.478399,0
+SOXL.US,D,20191223,000000,18.5645,18.5715,18.1916,18.2476,11267984.077947,0
+SOXL.US,D,20191224,000000,18.3284,18.3834,18.0597,18.3834,3844992.2418589,0
+SOXL.US,D,20191226,000000,18.4819,18.5253,18.2113,18.4525,6051744.6091659,0
+SOXL.US,D,20191227,000000,18.6394,18.6394,18.1001,18.2476,7479850.2994867,0
+SOXL.US,D,20191230,000000,18.1689,18.1946,17.4445,17.8631,9418967.8606402,0
+SOXL.US,D,20191231,000000,17.5844,18.041,17.539,17.983,5833005.297493,0
+SOXL.US,D,20200102,000000,18.657,19.1068,18.4062,19.1049,10652590.964688,0
+SOXL.US,D,20200103,000000,18.1581,18.5369,17.9366,18.0725,15007649.112845,0
+SOXL.US,D,20200106,000000,17.4052,17.6631,17.108,17.4978,11548478.311767,0
+SOXL.US,D,20200107,000000,18.0636,18.655,17.7881,18.4012,10981600.681457,0
+SOXL.US,D,20200108,000000,18.479,18.7713,18.1444,18.4426,10222878.19198,0
+SOXL.US,D,20200109,000000,19.1068,19.1226,18.2043,18.7614,11740992.763447,0
+SOXL.US,D,20200110,000000,19.0192,19.0241,18.2409,18.3777,11524160.621949,0
+SOXL.US,D,20200113,000000,18.7732,19.1413,18.5705,19.0989,8359521.1116761,0
+SOXL.US,D,20200114,000000,19.1108,19.6483,18.8677,19.221,9815956.9665185,0
+SOXL.US,D,20200115,000000,19.2111,19.2605,18.3214,18.5283,11735959.134761,0
+SOXL.US,D,20200116,000000,18.9867,19.4582,18.9447,19.4572,11011334.043642,0
+SOXL.US,D,20200117,000000,19.7073,19.8617,19.3824,19.8332,12062571.933873,0
+SOXL.US,D,20200121,000000,19.5882,20.0231,19.5655,19.7978,7092060.7241147,0
+SOXL.US,D,20200122,000000,20.2534,20.898,20.0881,20.2702,10949684.793149,0
+SOXL.US,D,20200123,000000,20.5045,20.7435,19.8735,20.7327,9530305.1430313,0
+SOXL.US,D,20200124,000000,21.5437,21.658,19.5891,20.0311,20263584.545601,0
+SOXL.US,D,20200127,000000,18.2428,18.4485,17.6051,17.7074,19867374.768185,0
+SOXL.US,D,20200128,000000,18.3874,19.1364,17.9947,18.9759,14488887.648554,0
+SOXL.US,D,20200129,000000,18.7644,18.8885,17.8659,17.9288,12552120.265672,0
+SOXL.US,D,20200130,000000,17.5685,18.0331,16.8276,17.8621,17428610.119578,0
+SOXL.US,D,20200131,000000,17.4289,17.4503,15.7361,15.9398,23387354.526875,0
+SOXL.US,D,20200203,000000,16.1633,16.6279,16.0993,16.5491,13971209.318736,0
+SOXL.US,D,20200204,000000,17.801,18.1285,17.5608,18.0922,15757980.866414,0
+SOXL.US,D,20200205,000000,19.0557,19.3567,18.478,19.2771,19818402.05211,0
+SOXL.US,D,20200206,000000,19.3372,19.3587,18.5961,19.2898,12463772.664884,0
+SOXL.US,D,20200207,000000,18.7221,18.7999,17.8962,17.9288,16315828.65051,0
+SOXL.US,D,20200210,000000,17.5105,18.7408,17.5027,18.7408,11346826.310071,0
+SOXL.US,D,20200211,000000,19.2497,20.157,19.2367,19.8647,17174918.891636,0
+SOXL.US,D,20200212,000000,20.5064,20.8361,20.4148,20.7386,12142498.316543,0
+SOXL.US,D,20200213,000000,20.1826,21.2238,20.1353,20.7849,13253724.176907,0
+SOXL.US,D,20200214,000000,21.2496,21.5004,20.2831,20.651,11481062.843513,0
+SOXL.US,D,20200218,000000,19.5655,19.9071,19.3697,19.793,16518426.616743,0
+SOXL.US,D,20200219,000000,20.6017,21.4058,20.5497,21.3291,13321293.072276,0
+SOXL.US,D,20200220,000000,21.0694,21.2651,19.4089,20.3764,21145788.429312,0
+SOXL.US,D,20200221,000000,19.9681,19.9896,18.3214,18.5479,25843892.335149,0
+SOXL.US,D,20200224,000000,15.9211,16.7006,15.6395,15.9005,30756110.385564,0
+SOXL.US,D,20200225,000000,16.5824,16.61,14.184,14.4399,39481392.596648,0
+SOXL.US,D,20200226,000000,14.7892,15.4802,14.2638,14.561,33884273.869148,0
+SOXL.US,D,20200227,000000,13.1929,14.0767,12.4253,12.507,39558907.836631,0
+SOXL.US,D,20200228,000000,11.255,13.6102,11.2355,13.4154,46544070.503976,0
+SOXL.US,D,20200302,000000,14.2313,14.7422,12.7815,14.7412,37204128.784784,0
+SOXL.US,D,20200303,000000,14.928,15.5294,12.8761,13.251,33538804.775897,0
+SOXL.US,D,20200304,000000,14.0423,15.2036,13.4824,15.1889,20924165.500721,0
+SOXL.US,D,20200305,000000,13.9292,15.0028,13.4804,13.8266,24419294.130945,0
+SOXL.US,D,20200306,000000,12.761,13.3169,11.9747,12.9962,26806020.569381,0
+SOXL.US,D,20200309,000000,9.94805,11.5749,9.68336,9.70305,31778256.056064,0
+SOXL.US,D,20200310,000000,10.9223,11.5561,9.74929,11.5561,33627136.119507,0
+SOXL.US,D,20200311,000000,10.5211,10.9263,9.245,9.59478,34590165.611036,0
+SOXL.US,D,20200312,000000,7.63055,8.75073,6.6754,6.67678,48633397.275794,0
+SOXL.US,D,20200313,000000,7.92472,8.57251,6.41262,8.50164,44441515.469771,0
+SOXL.US,D,20200316,000000,5.87477,6.96653,5.16942,5.22029,48233661.722936,0
+SOXL.US,D,20200317,000000,5.22156,5.88137,4.2997,5.73926,74871547.510945,0
+SOXL.US,D,20200318,000000,4.51563,5.16685,3.50082,4.25334,69233222.934079,0
+SOXL.US,D,20200319,000000,4.13739,4.97228,3.77876,4.57586,68806530.948225,0
+SOXL.US,D,20200320,000000,5.12412,5.33239,4.1747,4.18453,64394321.70747,0
+SOXL.US,D,20200323,000000,4.44947,4.84727,4.01182,4.57388,65131060.428222,0
+SOXL.US,D,20200324,000000,5.47332,6.15715,5.45108,6.1408,68865723.332716,0
+SOXL.US,D,20200325,000000,6.25289,6.89172,5.60815,5.90056,66389795.791656,0
+SOXL.US,D,20200326,000000,6.35701,7.14083,6.15782,7.0805,56190732.333055,0
+SOXL.US,D,20200327,000000,6.36617,6.69706,5.94375,5.99014,52585104.681172,0
+SOXL.US,D,20200330,000000,6.22081,6.68071,6.05045,6.63485,40420820.730258,0
+SOXL.US,D,20200331,000000,6.6446,6.96003,6.05695,6.20634,51864262.432119,0
+SOXL.US,D,20200401,000000,5.58849,6.04907,5.01795,5.20209,48381384.601465,0
+SOXL.US,D,20200402,000000,5.09403,5.69674,5.08546,5.67831,44426000.025677,0
+SOXL.US,D,20200403,000000,5.68355,5.85725,5.11763,5.34105,44398615.82569,0
+SOXL.US,D,20200406,000000,6.02682,7.05499,6.01954,6.97971,52915808.192656,0
+SOXL.US,D,20200407,000000,7.77209,7.84096,6.85963,6.89172,80865990.648617,0
+SOXL.US,D,20200408,000000,7.26532,7.66647,6.94163,7.58192,51176634.613452,0
+SOXL.US,D,20200409,000000,7.9012,8.08682,6.86485,7.08511,77239204.279783,0
+SOXL.US,D,20200413,000000,7.03601,7.39317,6.84252,7.3408,37610331.646199,0
+SOXL.US,D,20200414,000000,7.85406,8.34556,7.80289,8.31533,52397731.561981,0
+SOXL.US,D,20200415,000000,7.83436,7.83565,7.37544,7.64039,37783258.230738,0
+SOXL.US,D,20200416,000000,8.01595,8.28849,7.69797,8.20285,48112270.392129,0
+SOXL.US,D,20200417,000000,8.7035,8.73372,8.12343,8.41573,48282801.075085,0
+SOXL.US,D,20200420,000000,8.05857,8.41838,7.86124,7.87236,36129943.888041,0
+SOXL.US,D,20200421,000000,7.50988,7.63902,6.64982,6.76654,61103546.818683,0
+SOXL.US,D,20200422,000000,7.36572,8.04154,7.285,7.89992,37879156.274556,0
+SOXL.US,D,20200423,000000,7.94047,8.19231,7.61875,7.69936,43664166.318791,0
+SOXL.US,D,20200424,000000,7.72749,8.23287,7.49415,8.18966,35067307.684,0
+SOXL.US,D,20200427,000000,8.51671,8.76255,8.39604,8.52063,43050817.545645,0
+SOXL.US,D,20200428,000000,8.97366,9.12631,8.35471,8.38756,56121317.231929,0
+SOXL.US,D,20200429,000000,8.81492,9.67843,8.77624,9.59084,42772443.857459,0
+SOXL.US,D,20200430,000000,9.45799,9.48749,8.51798,8.58294,56240388.866674,0
+SOXL.US,D,20200501,000000,7.99233,8.0251,7.19318,7.27851,66376903.849635,0
+SOXL.US,D,20200504,000000,7.08384,7.5033,7.01041,7.48245,35838525.846791,0
+SOXL.US,D,20200505,000000,7.91105,8.28849,7.71116,7.86193,48548924.979772,0
+SOXL.US,D,20200506,000000,8.12343,8.50755,8.07166,8.13454,47220760.290182,0
+SOXL.US,D,20200507,000000,8.56129,8.66739,8.24143,8.37311,33221923.929865,0
+SOXL.US,D,20200508,000000,8.63086,9.12041,8.54358,9.10396,39286163.19627,0
+SOXL.US,D,20200511,000000,8.80646,9.31784,8.78411,9.07905,27577588.261495,0
+SOXL.US,D,20200512,000000,9.27059,9.35267,8.31013,8.31013,35316132.935401,0
+SOXL.US,D,20200513,000000,8.5351,8.58886,7.49286,7.86262,54448461.761474,0
+SOXL.US,D,20200514,000000,7.67768,8.51671,7.27192,8.49111,55459455.007981,0
+SOXL.US,D,20200515,000000,7.65141,8.04942,7.50724,7.95887,56629874.268908,0
+SOXL.US,D,20200518,000000,8.51671,9.18723,8.51671,9.07188,43248564.776441,0
+SOXL.US,D,20200519,000000,9.02591,9.59379,8.94866,8.96314,41534409.977849,0
+SOXL.US,D,20200520,000000,9.50914,10.1332,9.50325,9.9826,40512020.449682,0
+SOXL.US,D,20200521,000000,9.9796,9.98837,9.16175,9.20692,38605077.875609,0
+SOXL.US,D,20200522,000000,9.28496,9.36744,8.87652,9.34076,25577706.449969,0
+SOXL.US,D,20200526,000000,10.0702,10.2059,9.58001,9.63021,42417773.201554,0
+SOXL.US,D,20200527,000000,9.74535,10.0485,8.88833,10.0407,42683012.106124,0
+SOXL.US,D,20200528,000000,9.8782,10.2354,9.23643,9.38318,34354278.02497,0
+SOXL.US,D,20200529,000000,9.50914,10.196,9.40089,10.0947,39151041.662709,0
+SOXL.US,D,20200601,000000,9.89687,10.0947,9.69516,9.97083,22031578.036809,0
+SOXL.US,D,20200602,000000,10.0534,10.6115,9.89787,10.6115,35609823.933327,0
+SOXL.US,D,20200603,000000,11.0248,11.6706,11.0248,11.5426,31021807.539334,0
+SOXL.US,D,20200604,000000,11.442,12.1005,11.2788,11.8466,32017256.891685,0
+SOXL.US,D,20200605,000000,12.7038,13.2343,12.6044,12.7105,27422556.765456,0
+SOXL.US,D,20200608,000000,13.0316,13.0316,12.2412,12.633,26256030.082546,0
+SOXL.US,D,20200609,000000,12.1981,12.7855,12.068,12.6545,22711319.092077,0
+SOXL.US,D,20200610,000000,12.9253,13.1516,12.633,12.7717,24064579.783875,0
+SOXL.US,D,20200611,000000,11.7935,11.9451,10.318,10.332,48402819.690438,0
+SOXL.US,D,20200612,000000,11.2925,11.3977,10.08,10.7611,36027211.733091,0
+SOXL.US,D,20200615,000000,10.082,11.2628,9.9393,11.2345,29770762.837091,0
+SOXL.US,D,20200616,000000,12.1911,12.4026,11.2345,11.8289,31490393.256391,0
+SOXL.US,D,20200617,000000,12.0828,12.449,11.9233,12.1577,21530221.913535,0
+SOXL.US,D,20200618,000000,11.9941,12.2639,11.8919,12.1005,14236326.294472,0
+SOXL.US,D,20200619,000000,12.5189,12.6379,11.7984,11.8565,30138995.027529,0
+SOXL.US,D,20200622,000000,11.9155,12.2332,11.505,12.1743,19805328.232911,0
+SOXL.US,D,20200623,000000,12.4115,12.6634,12.2118,12.2806,19233293.012934,0
+SOXL.US,D,20200624,000000,12.0513,12.2737,11.1763,11.4559,31735388.926338,0
+SOXL.US,D,20200625,000000,11.442,11.7895,10.9027,11.7374,22057908.568456,0
+SOXL.US,D,20200626,000000,11.6016,11.8033,10.9698,11.0346,21860986.389436,0
+SOXL.US,D,20200629,000000,11.0583,11.4234,10.6508,11.4146,18239385.044258,0
+SOXL.US,D,20200630,000000,11.5485,12.4361,11.5485,12.3359,32805956.601014,0
+SOXL.US,D,20200701,000000,12.3437,12.3503,11.7875,11.82,21838849.193595,0
+SOXL.US,D,20200702,000000,12.316,12.5885,12.1203,12.26,24707310.357733,0
+SOXL.US,D,20200706,000000,12.8848,13.3662,12.8682,13.2441,22197500.825921,0
+SOXL.US,D,20200707,000000,13.0747,13.3848,12.6832,12.754,18032256.405779,0
+SOXL.US,D,20200708,000000,13.0767,13.306,12.7362,13.2815,14255425.430207,0
+SOXL.US,D,20200709,000000,13.436,14.0511,12.8504,13.809,25776475.850821,0
+SOXL.US,D,20200710,000000,13.8356,13.9586,13.2549,13.6713,17051178.398633,0
+SOXL.US,D,20200713,000000,14.247,14.7077,12.9125,12.9902,24899978.236531,0
+SOXL.US,D,20200714,000000,12.7747,13.7265,12.1921,13.6772,25928775.124911,0
+SOXL.US,D,20200715,000000,13.9606,13.9704,12.9125,13.5406,20602128.081096,0
+SOXL.US,D,20200716,000000,13.1102,13.5336,12.9056,13.3758,14141831.448316,0
+SOXL.US,D,20200717,000000,13.621,13.7667,13.372,13.623,12234369.660626,0
+SOXL.US,D,20200720,000000,13.6868,14.5245,13.3987,14.4616,17004418.69089,0
+SOXL.US,D,20200721,000000,14.7115,14.7814,14.0058,14.1555,17144834.984057,0
+SOXL.US,D,20200722,000000,14.2873,14.6505,13.9774,14.3257,14195623.401546,0
+SOXL.US,D,20200723,000000,14.306,14.6879,13.2835,13.6585,22922293.569188,0
+SOXL.US,D,20200724,000000,12.9371,13.6004,12.4174,13.009,19882339.500381,0
+SOXL.US,D,20200727,000000,13.5019,14.255,13.4844,14.2392,18036512.73815,0
+SOXL.US,D,20200728,000000,13.9911,13.9911,13.3257,13.3997,20946377.88601,0
+SOXL.US,D,20200729,000000,13.8128,14.4044,13.7186,14.2648,20024966.769732,0
+SOXL.US,D,20200730,000000,14.0689,15.115,14.0571,15.1003,26113326.607674,0
+SOXL.US,D,20200731,000000,15.2125,15.2135,14.2027,14.8454,26766263.640991,0
+SOXL.US,D,20200803,000000,15.1308,15.8059,15.1298,15.7281,17292924.66516,0
+SOXL.US,D,20200804,000000,15.6574,16.4289,15.614,16.4054,12307720.014863,0
+SOXL.US,D,20200805,000000,16.3541,16.5668,15.9919,16.3729,13075672.517055,0
+SOXL.US,D,20200806,000000,16.2576,16.3914,15.8137,16.3128,11026146.364794,0
+SOXL.US,D,20200807,000000,16.1966,16.4504,15.1831,15.7577,18180145.92038,0
+SOXL.US,D,20200810,000000,15.8521,15.9585,15.0757,15.7675,11824169.56561,0
+SOXL.US,D,20200811,000000,15.7231,16.1956,15.1229,15.2459,15461634.868134,0
+SOXL.US,D,20200812,000000,15.6355,16.8659,15.5077,16.7822,18738451.953677,0
+SOXL.US,D,20200813,000000,16.789,16.789,15.9939,16.2321,12960810.475295,0
+SOXL.US,D,20200814,000000,16.3719,16.7784,16.0333,16.1751,12207626.60309,0
+SOXL.US,D,20200817,000000,16.5745,16.99,16.4959,16.788,11940036.504176,0
+SOXL.US,D,20200818,000000,16.985,17.0824,16.3453,16.5106,11606954.364359,0
+SOXL.US,D,20200819,000000,16.5293,16.6454,16.0433,16.1899,10486133.720854,0
+SOXL.US,D,20200820,000000,15.7086,16.0056,15.428,15.7675,16781469.786232,0
+SOXL.US,D,20200821,000000,15.7735,16.1228,15.4997,16.1159,10975329.475108,0
+SOXL.US,D,20200824,000000,16.6041,16.7607,16.1966,16.5618,11978223.598832,0
+SOXL.US,D,20200825,000000,16.5922,17.0981,16.5922,17.0961,11826823.549893,0
+SOXL.US,D,20200826,000000,17.2104,17.419,16.9682,17.2871,11725752.675303,0
+SOXL.US,D,20200827,000000,17.3649,17.4583,16.3089,16.6139,18201017.088497,0
+SOXL.US,D,20200828,000000,16.7182,17.5705,16.6119,17.5549,14229553.147758,0
+SOXL.US,D,20200831,000000,17.539,17.8855,17.0941,17.5055,12300244.76128,0
+SOXL.US,D,20200901,000000,17.8205,18.5153,17.5685,18.4917,10460962.5292,0
+SOXL.US,D,20200902,000000,19.2968,20.409,18.7989,20.1512,19051427.012734,0
+SOXL.US,D,20200903,000000,19.2407,19.2692,16.3226,16.7123,37680752.660205,0
+SOXL.US,D,20200904,000000,16.3354,17.0707,14.4222,16.2479,27145403.381682,0
+SOXL.US,D,20200908,000000,14.4596,15.3494,13.8927,13.9351,21927028.126162,0
+SOXL.US,D,20200909,000000,14.9518,15.422,14.4182,15.0866,19501307.830619,0
+SOXL.US,D,20200910,000000,15.5816,15.8069,14.182,14.4596,19557526.16764,0
+SOXL.US,D,20200911,000000,14.7745,15.2135,13.9516,14.4092,15126065.38011,0
+SOXL.US,D,20200914,000000,15.2902,15.5854,14.9528,15.3208,12053557.328764,0
+SOXL.US,D,20200915,000000,15.8807,16.4044,15.8257,16.1082,11926322.558599,0
+SOXL.US,D,20200916,000000,16.3118,16.4989,15.5648,15.6228,11013607.000316,0
+SOXL.US,D,20200917,000000,14.5,15.7006,14.308,15.551,14957412.401193,0
+SOXL.US,D,20200918,000000,15.7439,15.929,14.2744,14.8267,17627562.41368,0
+SOXL.US,D,20200921,000000,13.9496,14.7774,13.6595,14.7548,26222435.640628,0
+SOXL.US,D,20200922,000000,15.0974,15.314,14.305,15.2902,14101983.073301,0
+SOXL.US,D,20200923,000000,15.2036,15.5195,14.0216,14.1525,14421030.188278,0
+SOXL.US,D,20200924,000000,13.8563,15.1465,13.8286,14.565,25380416.452301,0
+SOXL.US,D,20200925,000000,14.6437,15.2873,13.9843,15.1937,15772291.247202,0
+SOXL.US,D,20200928,000000,15.7695,16.4504,15.495,16.4349,15382899.323739,0
+SOXL.US,D,20200929,000000,16.3275,16.981,16.3275,16.5726,20219724.711954,0
+SOXL.US,D,20200930,000000,16.4191,17.106,16.3197,16.5942,20489113.261167,0
+SOXL.US,D,20201001,000000,17.227,17.7733,17.0489,17.6238,18585237.197261,0
+SOXL.US,D,20201002,000000,16.3894,17.1582,16.0086,16.0531,24473468.127854,0
+SOXL.US,D,20201005,000000,16.5077,17.6219,16.486,17.6199,15003834.772496,0
+SOXL.US,D,20201006,000000,17.5608,18.5705,17.108,17.3186,16923669.288593,0
+SOXL.US,D,20201007,000000,18.0607,18.4663,18.041,18.3648,13781578.483974,0
+SOXL.US,D,20201008,000000,18.8469,19.1049,18.6335,19.0036,11363532.592441,0
+SOXL.US,D,20201009,000000,19.6816,20.1502,19.5872,19.9995,18928128.511752,0
+SOXL.US,D,20201012,000000,20.7337,21.1884,20.4503,20.8675,16174040.657964,0
+SOXL.US,D,20201013,000000,20.8921,21.3085,20.4818,20.843,14309874.783064,0
+SOXL.US,D,20201014,000000,20.9779,21.2268,20.1492,20.5123,11538548.224332,0
+SOXL.US,D,20201015,000000,19.4672,20.4778,19.2447,20.3499,10731143.615831,0
+SOXL.US,D,20201016,000000,20.8539,20.8587,20.0201,20.0606,9105291.7107892,0
+SOXL.US,D,20201019,000000,20.5143,20.904,19.5104,19.7377,11476806.511142,0
+SOXL.US,D,20201020,000000,20.0172,20.1747,19.5084,19.6748,7027435.3940067,0
+SOXL.US,D,20201021,000000,19.8154,19.9071,19.219,19.2586,8301273.6756468,0
+SOXL.US,D,20201022,000000,19.3934,19.5842,18.5941,19.3263,9999073.7533379,0
+SOXL.US,D,20201023,000000,19.1502,19.1502,18.5173,19.0439,7094455.6096242,0
+SOXL.US,D,20201026,000000,18.5645,18.8108,17.107,17.8264,14200383.706431,0
+SOXL.US,D,20201027,000000,18.2043,18.3501,17.4269,17.6414,7969183.2236788,0
+SOXL.US,D,20201028,000000,16.787,16.797,15.8217,15.8857,15903125.966183,0
+SOXL.US,D,20201029,000000,15.9919,17.5942,15.859,17.1523,10933406.27777,0
+SOXL.US,D,20201030,000000,16.61,16.8955,15.7361,16.3167,11398727.350303,0
+SOXL.US,D,20201102,000000,16.8531,17.107,16.1474,16.5794,11085080.666587,0
+SOXL.US,D,20201103,000000,17.041,17.9506,17.0038,17.5646,12685959.514331,0
+SOXL.US,D,20201104,000000,18.6434,19.6323,17.9742,19.4072,17891901.077028,0
+SOXL.US,D,20201105,000000,20.9729,22.1114,20.9669,21.9661,20917620.970568,0
+SOXL.US,D,20201106,000000,21.775,23.2797,21.5625,23.0957,15634148.926784,0
+SOXL.US,D,20201109,000000,24.5416,25.1664,22.1727,22.2141,17029791.065119,0
+SOXL.US,D,20201110,000000,21.6234,21.9157,20.0626,20.216,16855613.693961,0
+SOXL.US,D,20201111,000000,21.1657,22.525,21.1352,22.4186,11985271.085423,0
+SOXL.US,D,20201112,000000,22.4571,22.7039,21.215,21.5506,12181935.181746,0
+SOXL.US,D,20201113,000000,22.2769,22.9175,21.902,22.3508,11170803.749229,0
+SOXL.US,D,20201116,000000,22.8764,24.0346,22.7099,24.0002,12681779.38748,0
+SOXL.US,D,20201117,000000,23.7484,23.8074,22.8882,23.4147,9163752.5222776,0
+SOXL.US,D,20201118,000000,23.5151,24.0416,22.8794,22.9175,10634802.563919,0
+SOXL.US,D,20201119,000000,22.8407,23.9944,22.2977,23.9825,8361748.3450393,0
+SOXL.US,D,20201120,000000,23.9599,24.5573,23.5042,23.5928,11552094.517761,0
+SOXL.US,D,20201123,000000,24.0218,24.8654,23.6774,24.6606,11632279.999204,0
+SOXL.US,D,20201124,000000,25.1025,25.1351,23.8999,25.0583,10113843.332399,0
+SOXL.US,D,20201125,000000,24.9393,25.4254,24.4924,24.7905,7083837.6403519,0
+SOXL.US,D,20201127,000000,25.2875,26.1556,25.2866,25.6429,9090660.2507393,0
+SOXL.US,D,20201130,000000,25.7924,26.6909,24.8427,26.6063,10814548.018484,0
+SOXL.US,D,20201201,000000,27.2774,28.4437,27.068,28.0196,12969445.068872,0
+SOXL.US,D,20201202,000000,27.7421,28.6111,27.5925,28.2322,7334354.6543207,0
+SOXL.US,D,20201203,000000,28.7381,29.185,28.1515,28.2745,7935529.8494903,0
+SOXL.US,D,20201204,000000,28.742,30.6671,28.489,30.6286,10653474.948733,0
+SOXL.US,D,20201207,000000,31.2006,31.2006,30.17,31.0302,9021124.236852,0
+SOXL.US,D,20201208,000000,30.92,31.729,30.5176,31.421,6395292.3072119,0
+SOXL.US,D,20201209,000000,31.0734,31.6178,28.1357,28.7331,19543933.134825,0
+SOXL.US,D,20201210,000000,28.1376,29.3188,27.6592,28.6781,11687063.64028,0
+SOXL.US,D,20201211,000000,27.934,28.3718,26.8051,27.688,13475560.480956,0
+SOXL.US,D,20201214,000000,28.4989,29.182,28.3138,28.7311,11039724.156506,0
+SOXL.US,D,20201215,000000,29.7705,30.169,29.2479,29.9289,7533886.1103835,0
+SOXL.US,D,20201216,000000,30.1916,30.2035,29.1948,29.8629,6481565.0856786,0
+SOXL.US,D,20201217,000000,30.3975,30.4674,29.6712,30.0225,6211336.243587,0
+SOXL.US,D,20201218,000000,30.2145,30.3453,29.058,29.6308,8948887.4992971,0
+SOXL.US,D,20201221,000000,28.5107,29.1929,27.6909,29.0471,11819409.260726,0
+SOXL.US,D,20201222,000000,29.2025,29.3207,28.2725,28.9389,6350334.0979877,0
+SOXL.US,D,20201223,000000,29.1259,29.2991,28.3,28.3386,4411322.2084901,0
+SOXL.US,D,20201224,000000,28.6781,29.1633,28.5422,29.1564,2687114.3775561,0
+SOXL.US,D,20201228,000000,30.1081,30.2173,28.8749,28.99,7670792.8852855,0
+SOXL.US,D,20201229,000000,29.366,29.366,27.81,28.7686,7966467.258907,0
+SOXL.US,D,20201230,000000,29.174,30.3727,29.1032,30.2547,7940655.9408758,0
+SOXL.US,D,20201231,000000,30.2587,30.6603,29.6712,30.5775,5973069.0131155,0
+SOXL.US,D,20210104,000000,31.1404,33.0903,29.429,30.1544,18034010.148836,0
+SOXL.US,D,20210105,000000,29.9339,31.9593,29.9339,31.9012,8683297.033256,0
+SOXL.US,D,20210106,000000,30.9998,33.588,30.7596,31.667,17068386.62137,0
+SOXL.US,D,20210107,000000,33.0813,35.5151,33.0508,35.1578,10621438.147666,0
+SOXL.US,D,20210108,000000,36.8772,37.3045,34.0476,35.1874,13313236.624585,0
+SOXL.US,D,20210111,000000,34.3784,37.2385,34.3479,36.468,9825523.2995998,0
+SOXL.US,D,20210112,000000,37.0328,38.1086,36.0907,37.1842,10680585.824918,0
+SOXL.US,D,20210113,000000,37.9728,38.2797,36.7731,37.2826,7014392.0570163,0
+SOXL.US,D,20210114,000000,38.5622,40.9152,38.5622,39.7095,11567472.791918,0
+SOXL.US,D,20210115,000000,39.5178,39.637,36.4825,37.1892,16580640.804163,0
+SOXL.US,D,20210119,000000,38.8516,41.0936,38.7501,40.9675,13579376.786452,0
+SOXL.US,D,20210120,000000,42.4399,42.7902,40.2649,40.6261,11412137.489869,0
+SOXL.US,D,20210121,000000,41.6782,42.7892,40.4074,42.4359,11291034.723968,0
+SOXL.US,D,20210122,000000,41.2953,41.7637,40.0907,40.1062,12787853.408547,0
+SOXL.US,D,20210125,000000,41.3079,41.433,37.9787,40.2786,12717996.315399,0
+SOXL.US,D,20210126,000000,40.3584,40.3584,38.3456,38.3998,7771070.2063819,0
+SOXL.US,D,20210127,000000,36.2493,36.4283,31.9928,32.5882,25484034.623441,0
+SOXL.US,D,20210128,000000,34.4138,35.9638,33.6,34.5448,16385547.557648,0
+SOXL.US,D,20210129,000000,34.7444,35.2218,32.349,32.8402,15516328.07866,0
+SOXL.US,D,20210201,000000,34.4974,36.8969,34.0556,36.7219,13983353.430577,0
+SOXL.US,D,20210202,000000,38.4765,38.5031,36.8378,38.3929,10973833.814747,0
+SOXL.US,D,20210203,000000,38.8052,39.1291,35.9579,36.0191,14426705.975489,0
+SOXL.US,D,20210204,000000,35.7276,36.9756,34.9334,36.9078,8543797.2384897,0
+SOXL.US,D,20210205,000000,37.6892,37.6892,35.9717,36.1077,8383060.489105,0
+SOXL.US,D,20210208,000000,36.832,39.4597,36.8161,39.4597,17572517.641684,0
+SOXL.US,D,20210209,000000,38.9717,39.8603,38.3879,38.9577,8807603.4792635,0
+SOXL.US,D,20210210,000000,39.9853,40.6191,37.7325,39.3258,15695370.410283,0
+SOXL.US,D,20210211,000000,40.1998,43.4239,40.1998,43.4239,21135246.66556,0
+SOXL.US,D,20210212,000000,42.7577,45.2407,42.2832,45.0036,16112284.719744,0
+SOXL.US,D,20210216,000000,46.5429,47.0506,45.0419,45.8009,14611468.801564,0
+SOXL.US,D,20210217,000000,44.3432,44.9731,41.432,43.2725,19716156.596422,0
+SOXL.US,D,20210218,000000,41.4948,42.5403,40.3327,41.9693,15895772.641434,0
+SOXL.US,D,20210219,000000,43.8963,45.7378,43.4811,45.0303,24004593.845891,0
+SOXL.US,D,20210222,000000,43.2646,44.1819,39.5061,40.1232,22802014.838988,0
+SOXL.US,D,20210223,000000,37.8506,40.0611,34.4808,39.3082,27494855.483502,0
+SOXL.US,D,20210224,000000,38.329,43.0973,37.4274,43.0106,18270202.556987,0
+SOXL.US,D,20210225,000000,41.3611,42.2882,35.1047,35.6116,36428486.637476,0
+SOXL.US,D,20210226,000000,37.3055,39.0357,35.2033,38.0613,30040899.216484,0
+SOXL.US,D,20210301,000000,39.9115,41.8443,38.887,41.8443,25003718.336505,0
+SOXL.US,D,20210302,000000,42.2202,42.2697,37.8043,37.9027,20023548.330967,0
+SOXL.US,D,20210303,000000,38.2472,38.3359,34.2358,34.4227,22120073.984343,0
+SOXL.US,D,20210304,000000,34.2455,34.6001,27.9636,29.4771,34879426.528002,0
+SOXL.US,D,20210305,000000,31.6798,32.4071,27.2648,32.2005,31473734.72948,0
+SOXL.US,D,20210308,000000,32.161,32.3775,27.0384,27.058,29251866.235009,0
+SOXL.US,D,20210309,000000,29.8314,32.5251,29.4969,31.9051,20335976.742418,0
+SOXL.US,D,20210310,000000,33.6167,33.6167,30.1061,30.2045,20293957.018089,0
+SOXL.US,D,20210311,000000,32.7406,34.4522,32.299,33.8914,19420094.08268,0
+SOXL.US,D,20210312,000000,31.974,33.0263,31.3157,32.8588,17338467.116713,0
+SOXL.US,D,20210315,000000,33.2329,35.0328,32.6226,34.9738,15712364.241488,0
+SOXL.US,D,20210316,000000,36.2128,37.9422,35.6225,36.3606,27872472.129845,0
+SOXL.US,D,20210317,000000,34.6885,38.4932,33.9307,37.7747,22114493.708051,0
+SOXL.US,D,20210318,000000,36.1441,36.3016,32.8883,33.1443,26288317.853797,0
+SOXL.US,D,20210319,000000,33.4386,35.0526,31.8363,34.1668,20966670.90824,0
+SOXL.US,D,20210322,000000,35.338,37.5584,35.0231,36.3803,24169250.607281,0
+SOXL.US,D,20210323,000000,36.7631,36.8901,32.9652,33.4769,27391933.322787,0
+SOXL.US,D,20210324,000000,35.0516,35.5437,32.0213,32.0607,26628420.046216,0
+SOXL.US,D,20210325,000000,30.4278,32.6404,29.6111,32.2772,30791560.177903,0
+SOXL.US,D,20210326,000000,32.2772,37.1263,32.1788,37.0771,36259205.725067,0
+SOXL.US,D,20210329,000000,35.7938,36.3112,33.9395,35.2092,28891933.333854,0
+SOXL.US,D,20210330,000000,34.5496,35.1993,33.7278,34.9433,18221959.381767,0
+SOXL.US,D,20210331,000000,35.8389,38.3465,35.7601,37.5889,25781207.705645,0
+SOXL.US,D,20210401,000000,39.3997,41.7508,39.3997,41.7214,28254433.506963,0
+SOXL.US,D,20210405,000000,43.802,44.5637,42.2114,44.2683,26882474.012437,0
+SOXL.US,D,20210406,000000,43.4024,44.239,41.3868,42.675,18258090.959502,0
+SOXL.US,D,20210407,000000,43.2755,43.2853,41.6525,42.675,12626877.881864,0
+SOXL.US,D,20210408,000000,44.0234,44.2683,42.8916,44.0627,13171009.688238,0
+SOXL.US,D,20210409,000000,43.118,43.7774,42.43,43.7576,10925935.088483,0
+SOXL.US,D,20210412,000000,43.0096,43.0785,41.121,42.3907,15172473.526381,0
+SOXL.US,D,20210413,000000,43.2853,43.4132,40.8946,41.997,14288517.931759,0
+SOXL.US,D,20210414,000000,41.7016,42.7637,39.9705,40.5995,13050623.254235,0
+SOXL.US,D,20210415,000000,41.6623,42.9505,40.944,42.7637,13867266.004038,0
+SOXL.US,D,20210416,000000,42.803,42.931,41.7912,42.0561,11198132.065166,0
+SOXL.US,D,20210419,000000,41.0916,41.6034,37.6281,38.9567,20602843.39692,0
+SOXL.US,D,20210420,000000,38.3761,38.888,36.4383,37.0967,14121418.5294,0
+SOXL.US,D,20210421,000000,37.3132,40.1082,36.7336,40.0887,15410481.658082,0
+SOXL.US,D,20210422,000000,39.7145,39.9507,36.6648,37.3625,21308235.23059,0
+SOXL.US,D,20210423,000000,37.6971,39.9115,37.6774,39.4981,13471002.374721,0
+SOXL.US,D,20210426,000000,39.439,41.7656,39.3505,41.5244,13751823.784244,0
+SOXL.US,D,20210427,000000,42.0854,42.2133,40.2904,40.6684,12764512.165473,0
+SOXL.US,D,20210428,000000,40.0196,40.0296,38.6714,38.7798,12964137.10031,0
+SOXL.US,D,20210429,000000,40.5304,40.5502,37.8546,39.6555,15057087.190637,0
+SOXL.US,D,20210430,000000,37.7247,38.5336,35.9668,36.3016,19705919.654755,0
+SOXL.US,D,20210503,000000,37.1066,37.1745,34.5093,35.0318,14129419.093042,0
+SOXL.US,D,20210504,000000,33.8509,33.8904,31.4801,33.4178,24831308.933436,0
+SOXL.US,D,20210505,000000,34.5496,35.2092,33.5656,33.9887,8083486.4249508,0
+SOXL.US,D,20210506,000000,33.6441,34.8254,32.6206,34.8254,15641372.19411,0
+SOXL.US,D,20210507,000000,35.9177,36.9392,35.3282,36.3311,17061697.808765,0
+SOXL.US,D,20210510,000000,35.4158,35.4158,31.362,31.4111,25859785.758628,0
+SOXL.US,D,20210511,000000,28.5492,31.7852,28.2244,31.5883,30445800.487598,0
+SOXL.US,D,20210512,000000,29.6111,30.0637,27.3582,27.6732,34607815.825795,0
+SOXL.US,D,20210513,000000,29.0501,30.0017,27.8406,28.8532,25941322.617977,0
+SOXL.US,D,20210514,000000,29.995,32.1494,29.0992,31.4111,22242596.205084,0
+SOXL.US,D,20210517,000000,30.4773,30.5953,28.9517,30.5953,19542267.790171,0
+SOXL.US,D,20210518,000000,31.1946,31.5588,29.7292,29.7982,15514556.046275,0
+SOXL.US,D,20210519,000000,27.9979,31.6472,27.7618,31.5292,29690926.884972,0
+SOXL.US,D,20210520,000000,32.2181,34.4118,32.1394,34.0772,29065288.701458,0
+SOXL.US,D,20210521,000000,34.7269,34.7662,33.2604,33.5851,25514752.560957,0
+SOXL.US,D,20210524,000000,34.4315,36.5367,34.343,35.9375,21933809.401467,0
+SOXL.US,D,20210525,000000,36.7239,37.1361,35.6569,36.3409,19789612.622314,0
+SOXL.US,D,20210526,000000,36.4293,37.0672,35.5977,36.5761,13658526.88888,0
+SOXL.US,D,20210527,000000,36.2798,37.638,36.1144,37.2444,16720985.972177,0
+SOXL.US,D,20210528,000000,37.4481,38.6321,37.2641,38.1497,16153788.278678,0
+SOXL.US,D,20210601,000000,38.878,39.8821,37.1313,37.7167,18459194.281447,0
+SOXL.US,D,20210602,000000,37.6478,38.9371,37.2935,38.5533,12574719.775006,0
+SOXL.US,D,20210603,000000,37.2149,37.6577,35.9227,36.5171,17225594.54709,0
+SOXL.US,D,20210604,000000,37.4609,39.3407,37.4314,39.0947,16224044.688758,0
+SOXL.US,D,20210607,000000,38.6221,38.7993,37.5298,38.2777,11642923.370316,0
+SOXL.US,D,20210608,000000,39.1547,39.3208,36.6941,37.5494,13698339.70132,0
+SOXL.US,D,20210609,000000,37.9332,38.258,37.0081,37.087,11914520.863566,0
+SOXL.US,D,20210610,000000,37.1852,38.7304,36.9098,38.4057,17892565.589172,0
+SOXL.US,D,20210611,000000,38.4156,38.8486,37.9432,38.8486,8103112.90289,0
+SOXL.US,D,20210614,000000,39.1635,40.501,38.4254,40.501,18818921.93573,0
+SOXL.US,D,20210615,000000,40.1379,40.9241,39.0947,39.3899,13521051.112754,0
+SOXL.US,D,20210616,000000,39.8327,40.2265,37.451,38.5435,18387930.942414,0
+SOXL.US,D,20210617,000000,38.0613,40.501,38.0217,39.6555,18771046.579159,0
+SOXL.US,D,20210618,000000,38.6516,38.9371,36.1539,36.714,21699073.026805,0
+SOXL.US,D,20210621,000000,36.9392,37.5415,35.9965,37.5004,12932011.900836,0
+SOXL.US,D,20210622,000000,37.2836,38.1942,36.7925,37.9728,10673731.392313,0
+SOXL.US,D,20210623,000000,37.9728,38.9862,37.9728,38.4156,8757609.6092054,0
+SOXL.US,D,20210624,000000,39.2353,40.56,39.2324,40.4124,12926757.784177,0
+SOXL.US,D,20210625,000000,40.5109,41.0128,39.636,40.0002,9396750.3949837,0
+SOXL.US,D,20210628,000000,40.8256,43.3639,40.7765,42.9407,18509959.351378,0
+SOXL.US,D,20210629,000000,42.6061,43.9643,42.1841,43.9152,13306333.420447,0
+SOXL.US,D,20210630,000000,43.6494,44.0009,42.9605,43.8166,9993222.1853915,0
+SOXL.US,D,20210701,000000,43.4328,43.6494,41.4458,41.8788,11769335.120852,0
+SOXL.US,D,20210702,000000,42.8619,42.99,41.5639,42.6159,11113816.244481,0
+SOXL.US,D,20210706,000000,42.931,43.423,40.6879,42.3413,10185731.556704,0
+SOXL.US,D,20210707,000000,43.0884,43.1967,40.0296,40.5699,10799237.82126,0
+SOXL.US,D,20210708,000000,37.9236,39.7245,37.1459,39.1339,15008117.522782,0
+SOXL.US,D,20210709,000000,39.5276,41.2587,38.6123,41.0916,9961410.9526662,0
+SOXL.US,D,20210712,000000,41.4755,42.6259,41.1308,42.6259,9170721.7712,0
+SOXL.US,D,20210713,000000,42.0561,42.611,41.4163,41.9281,9442637.2954918,0
+SOXL.US,D,20210714,000000,42.8326,44.0627,41.1801,41.4755,15615099.578659,0
+SOXL.US,D,20210715,000000,41.1112,41.122,37.9236,38.7798,15215140.489604,0
+SOXL.US,D,20210716,000000,39.3799,39.7935,35.9965,36.1637,14663743.756887,0
+SOXL.US,D,20210719,000000,34.6381,36.3311,34.1462,36.2425,17817172.92697,0
+SOXL.US,D,20210720,000000,36.6352,38.4451,35.2682,37.7167,12693341.28914,0
+SOXL.US,D,20210721,000000,38.0416,41.1701,37.9728,41.1701,12807696.310167,0
+SOXL.US,D,20210722,000000,40.2364,40.944,39.2521,40.0787,8283410.085429,0
+SOXL.US,D,20210723,000000,40.6191,40.9341,39.3014,40.8751,8884754.9648921,0
+SOXL.US,D,20210726,000000,39.9243,41.1112,39.9243,40.7765,7830649.7149199,0
+SOXL.US,D,20210727,000000,40.1379,40.189,36.1144,38.5139,18213246.550522,0
+SOXL.US,D,20210728,000000,38.8979,40.8256,38.386,40.5109,13197403.21645,0
+SOXL.US,D,20210729,000000,40.56,42.9801,40.56,42.7439,15571360.657772,0
+SOXL.US,D,20210730,000000,41.5048,43.7774,41.3888,43.669,13823766.876524,0
+SOXL.US,D,20210802,000000,44.4553,46.1286,44.1502,44.4752,17299639.89568,0
+SOXL.US,D,20210803,000000,44.5539,45.231,42.9015,45.2231,10979711.800608,0
+SOXL.US,D,20210804,000000,45.4101,47.3687,45.3018,46.8371,13996196.601065,0
+SOXL.US,D,20210805,000000,47.3882,47.4081,45.6858,46.4042,8722371.1601782,0
+SOXL.US,D,20210806,000000,45.5773,46.5024,45.4495,45.8726,6304380.1366211,0
+SOXL.US,D,20210809,000000,46.1383,46.5024,44.7999,45.4003,6041796.2324056,0
+SOXL.US,D,20210810,000000,45.6128,45.8137,42.7932,43.7281,10159521.937816,0
+SOXL.US,D,20210811,000000,44.3273,44.3866,41.7402,43.4525,10182011.711201,0
+SOXL.US,D,20210812,000000,42.7341,42.7932,40.8848,41.9281,9919938.8920137,0
+SOXL.US,D,20210813,000000,41.8101,42.8916,41.5985,42.7736,7782157.6016641,0
+SOXL.US,D,20210816,000000,42.2133,42.7242,41.2489,42.3119,6774568.2017673,0
+SOXL.US,D,20210817,000000,41.2489,41.2657,38.7011,39.8031,14214540.660103,0
+SOXL.US,D,20210818,000000,39.636,40.2904,37.9529,38.0317,10937805.876522,0
+SOXL.US,D,20210819,000000,37.5594,39.6064,36.5367,38.9862,15100567.01275,0
+SOXL.US,D,20210820,000000,39.3111,40.0887,38.3761,39.7736,10909449.294086,0
+SOXL.US,D,20210823,000000,40.7274,43.0785,40.7274,42.9801,12430942.310323,0
+SOXL.US,D,20210824,000000,43.2656,43.7184,42.675,43.0196,8698397.9193159,0
+SOXL.US,D,20210825,000000,43.4624,44.9081,43.3935,44.053,10293031.978625,0
+SOXL.US,D,20210826,000000,43.797,44.5932,42.995,43.9544,9686743.9010262,0
+SOXL.US,D,20210827,000000,44.1218,46.7289,43.9643,46.5322,12562364.319852,0
+SOXL.US,D,20210830,000000,47.0046,48.2032,46.3598,46.965,10461057.024047,0
+SOXL.US,D,20210831,000000,46.9946,47.1865,44.6325,45.7939,9779668.9134475,0
+SOXL.US,D,20210901,000000,46.4631,46.5322,45.0854,45.2133,7366571.3004182,0
+SOXL.US,D,20210902,000000,45.597,45.9611,44.9575,45.5479,7308471.195063,0
+SOXL.US,D,20210903,000000,45.3904,47.0735,45.2133,46.473,7501981.3988858,0
+SOXL.US,D,20210907,000000,46.5921,46.6404,45.1738,46.0105,5759939.4438687,0
+SOXL.US,D,20210908,000000,45.351,45.6168,43.049,44.2193,11982050.132064,0
+SOXL.US,D,20210909,000000,44.1799,45.5085,44.1602,44.8098,8785696.9321332,0
+SOXL.US,D,20210910,000000,45.8825,47.841,45.7546,45.8332,14637399.000208,0
+SOXL.US,D,20210913,000000,47.024,47.3882,45.1837,47.093,11543944.591299,0
+SOXL.US,D,20210914,000000,47.6146,48.1738,46.3747,47.093,10296471.38781,0
+SOXL.US,D,20210915,000000,47.2802,47.9099,46.0006,47.8016,9475758.2471062,0
+SOXL.US,D,20210916,000000,46.965,48.7248,46.2565,48.272,9244561.8729186,0
+SOXL.US,D,20210917,000000,47.851,47.8609,45.2231,45.9908,14717929.946679,0
+SOXL.US,D,20210920,000000,43.0391,43.4791,40.4911,42.5963,19775843.808764,0
+SOXL.US,D,20210921,000000,43.3247,43.797,41.6623,42.8916,10137041.309094,0
+SOXL.US,D,20210922,000000,43.738,45.8137,43.2951,45.5085,11276395.135329,0
+SOXL.US,D,20210923,000000,46.1306,47.7623,45.666,47.3194,12014708.770184,0
+SOXL.US,D,20210924,000000,46.0989,47.4474,46.0202,47.1716,7588212.5183342,0
+SOXL.US,D,20210927,000000,45.7645,47.3982,44.8196,46.9159,10410354.950679,0
+SOXL.US,D,20210928,000000,44.1702,45.0458,41.3669,41.5444,24384107.501672,0
+SOXL.US,D,20210929,000000,41.8691,41.9871,39.1339,39.4685,20218060.383373,0
+SOXL.US,D,20210930,000000,40.3928,41.2687,39.3505,39.3899,14709155.134943,0
+SOXL.US,D,20211001,000000,39.8425,40.0393,37.4412,39.4195,16638985.78326,0
+SOXL.US,D,20211004,000000,38.6714,38.878,35.9767,36.4196,20894774.555345,0
+SOXL.US,D,20211005,000000,36.9884,38.7501,36.65,38.0217,15444998.694842,0
+SOXL.US,D,20211006,000000,36.714,38.5041,36.3212,38.4254,16674064.70873,0
+SOXL.US,D,20211007,000000,39.8723,41.3464,39.6163,39.7344,13452851.23567,0
+SOXL.US,D,20211008,000000,40.2364,40.4025,38.4451,38.6911,10466993.942176,0
+SOXL.US,D,20211011,000000,38.13,39.7344,37.7365,37.7562,9602378.2927341,0
+SOXL.US,D,20211012,000000,38.573,38.6714,35.8784,36.4491,20175135.337452,0
+SOXL.US,D,20211013,000000,37.087,37.6774,36.6352,37.0376,11853098.197491,0
+SOXL.US,D,20211014,000000,38.9962,40.4124,38.7011,40.3829,15045300.736707,0
+SOXL.US,D,20211015,000000,41.3474,41.5985,40.629,41.1603,11169891.315121,0
+SOXL.US,D,20211018,000000,40.4714,42.2727,39.7836,42.1642,8638477.0100434,0
+SOXL.US,D,20211019,000000,42.4104,43.7576,41.9381,43.7084,11665662.081736,0
+SOXL.US,D,20211020,000000,43.4132,44.0038,42.9211,43.482,10071811.415185,0
+SOXL.US,D,20211021,000000,42.6259,44.977,42.5963,44.8491,10185107.687505,0
+SOXL.US,D,20211022,000000,44.0903,45.479,43.0588,43.3345,12901208.613138,0
+SOXL.US,D,20211025,000000,43.8757,44.9229,43.4427,44.3273,9866970.9744858,0
+SOXL.US,D,20211026,000000,45.2723,45.6956,43.8166,44.2291,12267028.298746,0
+SOXL.US,D,20211027,000000,43.5118,44.8688,42.8523,43.3738,13292209.997204,0
+SOXL.US,D,20211028,000000,45.0952,46.3352,44.8295,46.2368,16166991.139226,0
+SOXL.US,D,20211029,000000,45.2251,46.8766,44.8786,46.8766,12945305.191936,0
+SOXL.US,D,20211101,000000,47.0145,49.1481,46.6797,49.1481,14889288.72963,0
+SOXL.US,D,20211102,000000,49.0102,50.9786,49.0003,50.9786,12626216.417941,0
+SOXL.US,D,20211103,000000,51.2248,52.936,50.5848,52.7984,11661627.253414,0
+SOXL.US,D,20211104,000000,54.5196,58.858,53.685,58.1207,20878363.950396,0
+SOXL.US,D,20211105,000000,59.0657,61.3862,58.2487,59.9198,19858610.117186,0
+SOXL.US,D,20211108,000000,61.0911,63.6588,60.4907,62.5083,15861526.896328,0
+SOXL.US,D,20211109,000000,64.2099,64.5633,60.4119,62.3705,16656485.619123,0
+SOXL.US,D,20211110,000000,59.0754,61.4846,56.1425,57.0086,17939640.279735,0
+SOXL.US,D,20211111,000000,59.7329,60.985,58.4062,60.6382,13271258.559272,0
+SOXL.US,D,20211112,000000,61.2093,63.2069,60.1768,62.3212,13268170.711558,0
+SOXL.US,D,20211115,000000,63.6785,63.6885,60.2646,62.1737,12032895.471812,0
+SOXL.US,D,20211116,000000,61.3665,65.3505,61.0022,65.0759,12902532.557057,0
+SOXL.US,D,20211117,000000,64.9283,65.0564,62.6659,63.4718,11828754.08976,0
+SOXL.US,D,20211118,000000,66.7678,67.7804,64.9579,66.8762,14335552.995451,0
+SOXL.US,D,20211119,000000,66.7579,68.7322,65.7925,67.4951,14767234.918826,0
+SOXL.US,D,20211122,000000,68.4104,71.3098,64.1706,64.3673,17087335.378207,0
+SOXL.US,D,20211123,000000,63.7769,65.5278,60.3529,63.6885,16501724.398666,0
+SOXL.US,D,20211124,000000,61.9669,65.8131,60.2151,65.7935,15005947.18954,0
+SOXL.US,D,20211126,000000,62.0753,63.9244,58.8786,60.3726,15166049.90899,0
+SOXL.US,D,20211129,000000,62.9118,67.564,62.1932,67.2983,18655700.886358,0
+SOXL.US,D,20211130,000000,66.1871,68.2135,61.8685,63.6194,22613611.421152,0
+SOXL.US,D,20211201,000000,66.443,69.808,62.026,62.1344,25297889.93725,0
+SOXL.US,D,20211202,000000,60.2646,63.6885,58.7112,62.2228,21361116.781861,0
+SOXL.US,D,20211203,000000,64.83,66.8466,59.7131,61.9079,19153876.699217,0
+SOXL.US,D,20211206,000000,61.0518,62.2623,55.8571,61.583,14044386.940458,0
+SOXL.US,D,20211207,000000,65.6754,71.3413,65.636,70.8207,22012077.551997,0
+SOXL.US,D,20211208,000000,69.7784,70.044,67.3769,69.5423,12707084.700851,0
+SOXL.US,D,20211209,000000,68.3023,70.4279,64.5938,64.83,14772919.8507,0
+SOXL.US,D,20211210,000000,68.3279,69.3059,64.1116,66.5021,12532678.71313,0
+SOXL.US,D,20211213,000000,66.9195,67.5936,60.9927,61.3273,13785460.901255,0
+SOXL.US,D,20211214,000000,59.0263,61.3568,57.9828,60.5201,13530961.894791,0
+SOXL.US,D,20211215,000000,60.8352,67.2295,58.2784,67.0138,19319501.778763,0
+SOXL.US,D,20211216,000000,67.8887,68.371,57.0775,58.2684,28149323.739756,0
+SOXL.US,D,20211217,000000,56.4084,60.5792,55.9358,58.0028,18047507.670732,0
+SOXL.US,D,20211220,000000,55.2283,57.8058,54.5688,56.6151,15940308.164035,0
+SOXL.US,D,20211221,000000,60.1866,62.662,57.8257,62.4797,20811473.792201,0
+SOXL.US,D,20211222,000000,61.4661,64.4767,60.6197,64.3291,13224135.097176,0
+SOXL.US,D,20211223,000000,64.9391,67.6447,64.8605,66.3269,14743922.125813,0
+SOXL.US,D,20211227,000000,67.0089,71.8264,66.9075,71.8166,15852760.213181,0
+SOXL.US,D,20211228,000000,72.8795,72.8795,68.4518,69.3867,14637016.956529,0
+SOXL.US,D,20211229,000000,69.2884,71.0686,68.4813,69.8591,10876821.138174,0
+SOXL.US,D,20211230,000000,69.3671,70.1938,66.7992,67.2607,11370999.717435,0
+SOXL.US,D,20211231,000000,67.5955,68.9733,66.7402,66.9175,10317795.724759,0
+SOXL.US,D,20220103,000000,67.94,70.9516,67.2894,70.9417,16052745.85415,0
+SOXL.US,D,20220104,000000,71.4131,73.0173,64.9787,69.928,22347204.031925,0
+SOXL.US,D,20220105,000000,68.4694,70.2725,62.9128,62.9817,21161065.096107,0
+SOXL.US,D,20220106,000000,63.0592,65.3229,60.8558,64.4864,19659097.966521,0
+SOXL.US,D,20220107,000000,64.0337,64.9884,58.1898,58.7802,22995426.483671,0
+SOXL.US,D,20220110,000000,56.4182,59.223,52.9548,59.0362,25522882.165947,0
+SOXL.US,D,20220111,000000,58.1406,62.4206,56.9496,62.2731,22414118.575887,0
+SOXL.US,D,20220112,000000,63.9552,65.3329,61.6335,63.5417,19708794.127011,0
+SOXL.US,D,20220113,000000,66.4153,68.068,58.6226,59.233,29338058.74366,0
+SOXL.US,D,20220114,000000,57.8157,63.5024,57.6188,63.4433,24270676.091561,0
+SOXL.US,D,20220118,000000,59.9307,60.3933,54.6081,55.0806,29650407.90137,0
+SOXL.US,D,20220119,000000,56.556,57.2203,49.9148,50.0032,29151850.044832,0
+SOXL.US,D,20220120,000000,51.2827,52.3446,45.0735,45.2506,32968677.742168,0
+SOXL.US,D,20220121,000000,44.4929,48.143,42.7026,43.0076,46575004.865173,0
+SOXL.US,D,20220124,000000,40.3405,44.7488,36.0297,44.7192,54596636.792762,0
+SOXL.US,D,20220125,000000,41.0984,42.6534,38.7471,39.5444,40984955.977882,0
+SOXL.US,D,20220126,000000,43.0766,46.3432,39.4606,41.4428,47162994.473046,0
+SOXL.US,D,20220127,000000,42.7026,42.7518,35.4216,35.7759,50850959.650287,0
+SOXL.US,D,20220128,000000,35.7858,37.7926,32.5637,37.7926,44664516.194184,0
+SOXL.US,D,20220131,000000,38.3634,44.0312,37.6843,43.8641,40005492.51171,0
+SOXL.US,D,20220201,000000,45.1523,45.3588,41.6102,45.172,38412930.226502,0
+SOXL.US,D,20220202,000000,47.6913,48.7042,45.7131,48.5467,41210971.392709,0
+SOXL.US,D,20220203,000000,44.8471,47.0319,41.4725,41.9448,33412326.980575,0
+SOXL.US,D,20220204,000000,41.4034,43.805,39.7215,42.7617,31075017.282383,0
+SOXL.US,D,20220207,000000,42.9387,44.788,42.1712,42.7126,28845623.746723,0
+SOXL.US,D,20220208,000000,42.0629,46.1267,41.8562,45.8509,34237031.258436,0
+SOXL.US,D,20220209,000000,47.652,50.4067,45.9591,50.2,35879475.645604,0
+SOXL.US,D,20220210,000000,46.8155,51.3711,44.8471,45.674,52210108.48868,0
+SOXL.US,D,20220211,000000,45.8117,46.8845,37.8024,38.9048,52049275.212302,0
+SOXL.US,D,20220214,000000,39.1112,41.1771,37.2514,38.9538,43924296.405227,0
+SOXL.US,D,20220215,000000,41.2263,45.546,40.9999,45.2703,40787800.101931,0
+SOXL.US,D,20220216,000000,43.362,45.7526,42.3483,45.3588,35935167.656494,0
+SOXL.US,D,20220217,000000,43.4112,43.6769,40.0167,40.2136,42542631.375533,0
+SOXL.US,D,20220218,000000,40.4784,40.684,37.1627,38.9932,47670227.566107,0
+SOXL.US,D,20220222,000000,37.6156,40.8917,36.2385,37.9893,50578446.674709,0
+SOXL.US,D,20220223,000000,39.4245,40.6359,35.0574,35.3331,53693510.937254,0
+SOXL.US,D,20220224,000000,31.2989,39.4065,31.043,39.2984,69478781.508809,0
+SOXL.US,D,20220225,000000,39.3574,41.1673,37.5464,41.1082,41617831.653754,0
+SOXL.US,D,20220228,000000,39.5544,41.551,37.9402,40.3505,44058747.330203,0
+SOXL.US,D,20220301,000000,40.1252,40.6359,34.782,35.9925,47396757.449184,0
+SOXL.US,D,20220302,000000,36.8674,40.2235,36.6312,39.4755,42162994.774846,0
+SOXL.US,D,20220303,000000,39.9972,40.2126,36.2287,36.9462,46652586.14994,0
+SOXL.US,D,20220304,000000,36.0417,36.8181,32.8233,34.2111,47773811.190744,0
+SOXL.US,D,20220307,000000,34.2603,35.0279,29.0254,29.1041,51493421.980711,0
+SOXL.US,D,20220308,000000,29.1929,33.7878,28.0225,30.6593,69574646.022197,0
+SOXL.US,D,20220309,000000,33.5321,35.0871,32.5391,34.3685,47241640.602961,0
+SOXL.US,D,20220310,000000,32.5391,32.6659,30.3049,32.224,44547413.710104,0
+SOXL.US,D,20220311,000000,33.6107,33.8667,30.0096,30.1966,34675587.935887,0
+SOXL.US,D,20220314,000000,29.5274,30.3541,26.8612,27.4616,50157566.629931,0
+SOXL.US,D,20220315,000000,27.9932,31.2102,27.5601,31.0038,42770291.813543,0
+SOXL.US,D,20220316,000000,32.5096,35.8154,31.545,35.7169,56664682.918796,0
+SOXL.US,D,20220317,000000,34.6836,36.406,33.7681,36.3566,37754237.136158,0
+SOXL.US,D,20220318,000000,36.0219,39.0377,35.0279,38.5405,40447804.597241,0
+SOXL.US,D,20220321,000000,38.0779,39.3278,36.2878,38.3732,38937856.209413,0
+SOXL.US,D,20220322,000000,38.1764,40.371,38.0188,38.9637,35211087.180832,0
+SOXL.US,D,20220323,000000,37.9007,39.3574,36.0115,36.1097,38928989.951053,0
+SOXL.US,D,20220324,000000,37.2218,41.5816,36.71,41.4242,45405531.568781,0
+SOXL.US,D,20220325,000000,41.4044,41.6995,39.1212,41.3455,36899764.949611,0
+SOXL.US,D,20220328,000000,40.5456,42.1328,38.6981,42.0343,36315510.428344,0
+SOXL.US,D,20220329,000000,44.1307,45.2723,42.428,44.8588,40793841.675643,0
+SOXL.US,D,20220330,000000,44.0028,44.485,40.0386,40.6958,39053529.077917,0
+SOXL.US,D,20220331,000000,40.6073,41.1781,37.8123,38.1665,39166970.648764,0
+SOXL.US,D,20220401,000000,38.4521,38.708,34.0724,35.7159,58351590.687338,0
+SOXL.US,D,20220404,000000,36.0014,37.6156,35.5977,37.3595,28653780.919701,0
+SOXL.US,D,20220405,000000,36.5033,36.651,32.0153,32.3599,58576282.158246,0
+SOXL.US,D,20220406,000000,30.3619,31.5921,29.0924,30.0275,70258340.619901,0
+SOXL.US,D,20220407,000000,29.7715,30.9229,28.2073,30.0275,56551926.181566,0
+SOXL.US,D,20220408,000000,29.3877,29.486,27.7048,27.8425,72759868.135681,0
+SOXL.US,D,20220411,000000,26.6123,27.2716,25.9234,26.0708,61531542.426984,0
+SOXL.US,D,20220412,000000,27.5963,28.3836,25.451,25.8249,67866820.34615,0
+SOXL.US,D,20220413,000000,26.3466,28.0886,25.8938,27.5865,51295415.651144,0
+SOXL.US,D,20220414,000000,28.0985,28.1671,25.1361,25.2049,52016008.962162,0
+SOXL.US,D,20220418,000000,24.8605,27.2323,24.7619,26.5531,50043382.309272,0
+SOXL.US,D,20220419,000000,26.258,28.4331,25.8053,28.2952,46087886.98146,0
+SOXL.US,D,20220420,000000,29.5943,30.3619,27.7882,28.049,52725954.837772,0
+SOXL.US,D,20220421,000000,29.1318,30.0863,25.4016,25.7954,54673385.91324,0
+SOXL.US,D,20220422,000000,25.6872,26.1398,23.9845,24.0631,58382811.581294,0
+SOXL.US,D,20220425,000000,23.5121,25.3524,23.3004,25.264,59146253.732712,0
+SOXL.US,D,20220426,000000,24.3191,24.5061,21.9963,22.0752,55923848.405303,0
+SOXL.US,D,20220427,000000,21.2779,23.2167,21.1402,21.6028,53248711.503515,0
+SOXL.US,D,20220428,000000,22.8329,25.8839,22.0457,25.1754,64577322.661897,0
+SOXL.US,D,20220429,000000,23.9157,25.5393,21.7502,21.888,48877623.778015,0
+SOXL.US,D,20220502,000000,22.026,24.1616,21.465,24.1125,58596836.311395,0
+SOXL.US,D,20220503,000000,23.9451,25.2736,23.3743,24.7129,53969426.743367,0
+SOXL.US,D,20220504,000000,25.2836,27.6948,22.9315,27.5767,78292716.142764,0
+SOXL.US,D,20220505,000000,26.1133,26.1988,22.3901,23.6106,65336317.459104,0
+SOXL.US,D,20220506,000000,22.8724,24.4767,21.5931,22.9805,74790685.324476,0
+SOXL.US,D,20220509,000000,21.4748,22.2425,19.0144,19.408,73647101.583784,0
+SOXL.US,D,20220510,000000,21.1107,21.7946,19.408,20.7565,74106791.576344,0
+SOXL.US,D,20220511,000000,20.2052,21.652,18.67,18.8469,77776383.094412,0
+SOXL.US,D,20220512,000000,18.2173,19.6738,17.6758,19.1029,81173250.293592,0
+SOXL.US,D,20220513,000000,20.2446,22.5476,19.8608,22.1342,66944897.128773,0
+SOXL.US,D,20220516,000000,21.4847,22.154,20.8646,21.0319,50093262.379087,0
+SOXL.US,D,20220517,000000,22.7149,24.3488,22.4786,24.1911,66674421.380793,0
+SOXL.US,D,20220518,000000,23.0986,23.9599,20.2052,20.5202,62486329.529352,0
+SOXL.US,D,20220519,000000,20.2249,21.6913,19.5852,20.1855,63526958.594974,0
+SOXL.US,D,20220520,000000,21.1993,21.3075,17.3807,20.0381,88112104.389879,0
+SOXL.US,D,20220523,000000,19.6148,20.5006,19.1424,20.3036,55374739.870365,0
+SOXL.US,D,20220524,000000,19.3785,19.5655,18.1483,18.7979,58212280.898339,0
+SOXL.US,D,20220525,000000,18.4337,20.3873,18.4238,19.8705,55412934.077537,0
+SOXL.US,D,20220526,000000,19.2998,22.4688,19.1719,22.1834,61492778.202515,0
+SOXL.US,D,20220527,000000,23.2266,25.0364,23.2187,24.8605,55559263.91914,0
+SOXL.US,D,20220531,000000,24.7424,25.1902,23.3743,24.4668,49454206.943491,0
+SOXL.US,D,20220601,000000,24.9393,25.3082,22.3508,23.3349,53220368.130036,0
+SOXL.US,D,20220602,000000,23.0299,25.8644,22.9315,25.7855,50233672.575811,0
+SOXL.US,D,20220603,000000,24.1616,24.5543,23.1282,23.5515,42769771.583853,0
+SOXL.US,D,20220606,000000,24.9294,25.1754,23.1086,23.5317,41165183.051342,0
+SOXL.US,D,20220607,000000,22.6559,24.3488,22.1834,24.2109,37663280.258329,0
+SOXL.US,D,20220608,000000,23.7824,24.073,22.0653,22.5476,39120411.107523,0
+SOXL.US,D,20220609,000000,22.0358,23.1873,20.6974,20.7565,38546939.159455,0
+SOXL.US,D,20220610,000000,19.6641,20.1855,18.3648,18.5123,59871108.456469,0
+SOXL.US,D,20220613,000000,16.6572,17.1298,15.0974,15.304,78299975.988741,0
+SOXL.US,D,20220614,000000,15.7567,15.9635,14.9692,15.5107,53093310.156682,0
+SOXL.US,D,20220615,000000,16.0913,17.1543,15.2254,16.3473,78239535.865851,0
+SOXL.US,D,20220616,000000,14.93,14.9498,12.7845,13.3554,92211783.611821,0
+SOXL.US,D,20220617,000000,13.434,13.7983,12.5779,13.4834,65041764.830752,0
+SOXL.US,D,20220621,000000,14.3101,15.186,14.2608,14.5659,58447391.18809,0
+SOXL.US,D,20220622,000000,13.8366,14.7531,13.7382,14.0829,50087873.42261,0
+SOXL.US,D,20220623,000000,14.3688,14.3788,13.1468,13.807,48325383.227808,0
+SOXL.US,D,20220624,000000,14.4232,15.6203,14.3589,15.581,61438332.96584,0
+SOXL.US,D,20220627,000000,16.0737,16.2196,15.1484,15.5712,44065314.192186,0
+SOXL.US,D,20220628,000000,15.7682,16.3397,14.3061,14.349,58187563.221331,0
+SOXL.US,D,20220629,000000,13.7972,13.8366,12.8446,13.3537,62420978.103113,0
+SOXL.US,D,20220630,000000,12.8412,13.6293,12.2007,12.9102,71307997.390562,0
+SOXL.US,D,20220701,000000,12.309,12.4175,10.9689,11.432,93420551.499989,0
+SOXL.US,D,20220705,000000,10.5845,11.7278,10.3775,11.6783,84161468.920668,0
+SOXL.US,D,20220706,000000,11.7473,12.3156,11.3532,11.9149,78312363.615611,0
+SOXL.US,D,20220707,000000,12.7229,13.6885,12.7229,13.5114,77042423.269751,0
+SOXL.US,D,20220708,000000,12.9399,13.9647,12.7722,13.7085,78575560.701023,0
+SOXL.US,D,20220711,000000,13.0581,13.2551,12.4666,12.7229,53292664.041455,0
+SOXL.US,D,20220712,000000,12.989,13.2551,12.5357,12.7821,54152930.205148,0
+SOXL.US,D,20220713,000000,12.0036,13.3636,11.9494,13.0974,71043384.797893,0
+SOXL.US,D,20220714,000000,12.9741,14.0534,12.3582,13.8662,79377926.022383,0
+SOXL.US,D,20220715,000000,14.5264,14.9305,13.8366,14.8911,75201865.059342,0
+SOXL.US,D,20220718,000000,15.6007,15.9455,14.418,14.7039,85160369.560626,0
+SOXL.US,D,20220719,000000,15.3839,16.9211,15.2753,16.7045,79500270.496145,0
+SOXL.US,D,20220720,000000,16.5861,18.1728,16.2609,17.9362,87153211.998993,0
+SOXL.US,D,20220721,000000,18.2516,18.8429,17.4252,18.8233,81389958.477402,0
+SOXL.US,D,20220722,000000,18.567,18.6361,16.9015,17.3943,66655168.21611,0
+SOXL.US,D,20220725,000000,16.9753,17.1182,16.192,17.0493,43973865.32053,0
+SOXL.US,D,20220726,000000,16.6807,16.9903,16.0146,16.192,49679417.895795,0
+SOXL.US,D,20220727,000000,17.0691,18.843,16.9212,18.4587,79955928.877478,0
+SOXL.US,D,20220728,000000,18.5819,19.2371,17.3203,19.0892,70570487.66905,0
+SOXL.US,D,20220729,000000,18.305,19.7004,18.0547,19.5426,62214856.908494,0
+SOXL.US,D,20220801,000000,19.1289,20.3065,18.7543,19.7201,62104822.781709,0
+SOXL.US,D,20220802,000000,19.1485,20.5671,18.8332,19.6313,61710508.121648,0
+SOXL.US,D,20220803,000000,19.6904,21.4053,19.5821,21.2379,58055645.047955,0
+SOXL.US,D,20220804,000000,21.159,21.9473,20.9125,21.7501,57122210.857572,0
+SOXL.US,D,20220805,000000,20.6563,21.7995,20.2744,21.2478,60950876.913619,0
+SOXL.US,D,20220808,000000,20.3508,21.0801,19.2865,20.2424,60583525.891063,0
+SOXL.US,D,20220809,000000,18.9515,18.9515,16.665,17.4337,66111402.372006,0
+SOXL.US,D,20220810,000000,18.8036,19.7301,18.1234,19.6215,70141507.79437,0
+SOXL.US,D,20220811,000000,20.1714,21.287,19.395,19.4934,71099293.783062,0
+SOXL.US,D,20220812,000000,19.9467,21.4053,19.6904,21.287,58079875.0822,0
+SOXL.US,D,20220815,000000,20.9323,21.6468,20.4987,21.4645,49711845.695719,0
+SOXL.US,D,20220816,000000,21.1668,21.425,20.0947,20.8337,49494260.414375,0
+SOXL.US,D,20220817,000000,19.8876,19.9074,18.439,19.2667,68988241.775642,0
+SOXL.US,D,20220818,000000,19.4344,21.0505,19.2174,20.5874,51537469.54355,0
+SOXL.US,D,20220819,000000,19.7694,20.0847,18.6114,18.8924,50431403.33524,0
+SOXL.US,D,20220822,000000,17.8378,17.8871,16.5271,16.7931,52144819.567724,0
+SOXL.US,D,20220823,000000,16.8327,17.7985,16.7644,17.079,50454111.318671,0
+SOXL.US,D,20220824,000000,17.0002,17.3352,16.5271,17.1578,42706209.065591,0
+SOXL.US,D,20220825,000000,17.207,19.0977,17.1676,19.0401,59522150.138728,0
+SOXL.US,D,20220826,000000,18.971,19.0499,15.7189,15.7484,85921675.02455,0
+SOXL.US,D,20220829,000000,15.2557,15.8174,14.7334,14.8319,61960314.204006,0
+SOXL.US,D,20220830,000000,15.2753,15.3445,13.7578,14.2604,78195968.331127,0
+SOXL.US,D,20220831,000000,14.4771,14.4825,13.462,13.8366,88147554.604116,0
+SOXL.US,D,20220901,000000,12.8412,13.0679,11.7966,13.0285,115011826.54402,0
+SOXL.US,D,20220902,000000,13.6394,13.9352,12.4421,12.6737,102218079.27312,0
+SOXL.US,D,20220906,000000,12.7228,12.8412,11.8951,12.24,81093990.623282,0
+SOXL.US,D,20220907,000000,12.24,13.1222,12.0528,12.8018,80803373.285121,0
+SOXL.US,D,20220908,000000,12.457,13.6001,12.1908,13.4523,104776246.89802,0
+SOXL.US,D,20220909,000000,14.0534,14.6348,13.9865,14.4377,83113029.585544,0
+SOXL.US,D,20220912,000000,14.6151,14.8319,14.0928,14.5659,68140478.752029,0
+SOXL.US,D,20220913,000000,12.9594,13.2945,11.7768,11.9149,87239491.986088,0
+SOXL.US,D,20220914,000000,12.1019,12.5554,11.7669,12.2795,66814900.346045,0
+SOXL.US,D,20220915,000000,12.0528,12.4864,11.4241,11.7375,96021736.33966,0
+SOXL.US,D,20220916,000000,11.3038,11.9247,11.018,11.8853,88910228.899071,0
+SOXL.US,D,20220919,000000,11.4467,12.2598,11.4024,12.0825,76642590.668143,0
+SOXL.US,D,20220920,000000,11.7166,11.9044,11.2964,11.5681,71381311.567164,0
+SOXL.US,D,20220921,000000,11.6275,12.7745,11.2519,11.2716,126445329.20229,0
+SOXL.US,D,20220922,000000,11.0441,11.1925,10.1346,10.3917,113372835.12599,0
+SOXL.US,D,20220923,000000,9.95656,10.0259,9.34359,9.91704,121414307.51089,0
+SOXL.US,D,20220926,000000,9.79839,10.2434,9.39303,9.44244,97563572.473093,0
+SOXL.US,D,20220927,000000,9.92693,10.1643,9.28425,9.69951,117158759.95099,0
+SOXL.US,D,20220928,000000,9.46222,10.2284,9.33863,10.0554,120772818.27265,0
+SOXL.US,D,20220929,000000,9.58879,9.63031,8.7009,9.18537,129581935.61955,0
+SOXL.US,D,20220930,000000,8.79482,9.50178,8.64157,8.76022,110781926.1719,0
+SOXL.US,D,20221003,000000,8.98269,9.88739,8.78001,9.59076,128230190.71848,0
+SOXL.US,D,20221004,000000,10.4589,10.9702,10.4212,10.9156,115837667.24474,0
+SOXL.US,D,20221005,000000,10.4114,11.5287,10.095,11.2914,111283397.5759,0
+SOXL.US,D,20221006,000000,11.1639,11.7858,10.9255,11.0639,118472227.78851,0
+SOXL.US,D,20221007,000000,10.0653,10.1642,8.89865,9.10629,136409529.71122,0
+SOXL.US,D,20221010,000000,8.96785,8.98763,7.77149,8.18675,165310341.02682,0
+SOXL.US,D,20221011,000000,7.72205,7.92968,7.11891,7.48474,188599114.43989,0
+SOXL.US,D,20221012,000000,7.40565,7.53419,7.14858,7.25734,111775240.54771,0
+SOXL.US,D,20221013,000000,6.3477,8.26586,6.14006,7.9099,287773504.40329,0
+SOXL.US,D,20221014,000000,8.16501,8.17687,6.79263,6.85196,179234621.63952,0
+SOXL.US,D,20221017,000000,7.38587,7.58362,7.11891,7.24744,114612228.76454,0
+SOXL.US,D,20221018,000000,7.94946,8.11754,6.96073,7.31666,187619355.72339,0
+SOXL.US,D,20221019,000000,7.18812,7.71217,7.11891,7.48474,135801762.23625,0
+SOXL.US,D,20221020,000000,7.61329,8.32519,7.50452,7.61329,172557858.1519,0
+SOXL.US,D,20221021,000000,7.56385,8.54271,7.46496,8.48338,180651004.47144,0
+SOXL.US,D,20221024,000000,8.54271,8.71078,7.98901,8.58224,148882339.34092,0
+SOXL.US,D,20221025,000000,8.69893,9.36334,8.65146,9.15573,128595106.27601,0
+SOXL.US,D,20221026,000000,8.65146,9.56111,8.4557,8.90852,145206862.34257,0
+SOXL.US,D,20221027,000000,9.05684,9.33369,8.38451,8.42404,131139147.42043,0
+SOXL.US,D,20221028,000000,8.4636,9.45235,8.39439,9.39303,130764256.52396,0
+SOXL.US,D,20221031,000000,9.19527,9.23977,8.65146,8.81955,119698997.25787,0
+SOXL.US,D,20221101,000000,9.30403,9.41279,8.83932,8.99753,109875616.61539,0
+SOXL.US,D,20221102,000000,9.1656,9.65998,8.10766,8.1472,176978697.16916,0
+SOXL.US,D,20221103,000000,7.69437,8.19664,7.44521,7.80114,137213915.43545,0
+SOXL.US,D,20221104,000000,8.6218,8.95798,8.32519,8.88876,175012589.51935,0
+SOXL.US,D,20221107,000000,9.16362,9.58087,8.78001,9.482,107052277.10576,0
+SOXL.US,D,20221108,000000,9.9952,10.4412,9.50178,10.0554,149051890.7727,0
+SOXL.US,D,20221109,000000,9.62962,9.70941,9.07662,9.13595,108668646.11544,0
+SOXL.US,D,20221110,000000,10.6783,12.033,10.4412,11.944,198505784.05504,0
+SOXL.US,D,20221111,000000,12.1417,13.259,11.6968,13.0711,168364479.72003,0
+SOXL.US,D,20221114,000000,12.8417,13.3579,12.5836,12.6261,109978098.73491,0
+SOXL.US,D,20221115,000000,14.1785,14.2773,13.1601,13.7138,161617831.21055,0
+SOXL.US,D,20221116,000000,12.7824,12.8436,11.7364,11.9934,113589655.88925,0
+SOXL.US,D,20221117,000000,11.2123,12.4383,11.1826,12.2306,130262391.68927,0
+SOXL.US,D,20221118,000000,12.8436,12.8833,11.9341,12.3492,118397476.96967,0
+SOXL.US,D,20221121,000000,11.9341,12.0627,11.6079,11.7561,85197670.805269,0
+SOXL.US,D,20221122,000000,12.0023,12.7942,11.7166,12.7547,87939987.867069,0
+SOXL.US,D,20221123,000000,12.7547,13.5952,12.6955,13.17,115086712.23948,0
+SOXL.US,D,20221125,000000,12.9821,13.1106,12.6856,12.715,42230094.262675,0
+SOXL.US,D,20221128,000000,12.2209,12.6163,11.4694,11.7066,89554149.012515,0
+SOXL.US,D,20221129,000000,11.8154,12.0427,11.3705,11.5979,75910833.53564,0
+SOXL.US,D,20221130,000000,11.7017,13.6939,11.3902,13.6645,134905047.73607,0
+SOXL.US,D,20221201,000000,13.9314,13.9709,12.7942,13.348,113411089.93896,0
+SOXL.US,D,20221202,000000,12.3492,12.9821,12.1615,12.8833,99134126.530026,0
+SOXL.US,D,20221205,000000,12.6558,13.0119,12.0627,12.4483,71904844.41986,0
+SOXL.US,D,20221206,000000,12.3988,12.4581,11.2519,11.5881,87913459.109027,0
+SOXL.US,D,20221207,000000,11.2796,11.7957,11.2023,11.5681,87259363.906614,0
+SOXL.US,D,20221208,000000,11.7561,12.5768,11.5187,12.4779,103048773.98645,0
+SOXL.US,D,20221209,000000,12.3499,12.8436,12.0427,12.1812,89798666.689187,0
+SOXL.US,D,20221212,000000,12.0053,12.8635,11.8056,12.8338,74319116.14428,0
+SOXL.US,D,20221213,000000,14.5542,14.7422,12.992,13.4765,182130036.84161,0
+SOXL.US,D,20221214,000000,13.3579,13.872,12.3988,12.8535,141202458.07483,0
+SOXL.US,D,20221215,000000,12.0924,12.2405,11.1925,11.2716,108402455.36381,0
+SOXL.US,D,20221216,000000,11.0738,11.3508,10.6487,10.9848,89825350.189888,0
+SOXL.US,D,20221219,000000,10.9948,11.0244,10.2284,10.5697,83820787.807328,0
+SOXL.US,D,20221220,000000,10.1707,10.6666,10.0813,10.3294,88993182.029224,0
+SOXL.US,D,20221221,000000,10.5476,11.1827,10.513,11.0537,83890101.283933,0
+SOXL.US,D,20221222,000000,10.4584,10.4782,9.03944,9.70425,136675762.52402,0
+SOXL.US,D,20221223,000000,9.51573,9.73403,9.1585,9.69434,93099650.326524,0
+SOXL.US,D,20221227,000000,9.50581,9.51573,9.0593,9.1982,78751981.169821,0
+SOXL.US,D,20221228,000000,9.02952,9.35688,8.67231,8.79138,84572318.843012,0
+SOXL.US,D,20221229,000000,9.20813,9.75387,9.10891,9.59511,91676019.75834,0
+SOXL.US,D,20221230,000000,9.1982,9.62487,8.98983,9.59511,64872227.873365,0
+SOXL.US,D,20230103,000000,10.0912,10.131,9.11883,9.28751,98270864.745553,0
+SOXL.US,D,20230104,000000,9.80348,10.1904,9.50581,9.992,115470927.79016,0
+SOXL.US,D,20230105,000000,9.7241,9.92255,9.45619,9.49588,83963086.531577,0
+SOXL.US,D,20230106,000000,9.87293,10.9841,9.48597,10.7857,124456445.78317,0
+SOXL.US,D,20230109,000000,11.4386,12.1749,11.1926,11.4406,138037375.78781,0
+SOXL.US,D,20230110,000000,11.2919,11.8971,11.1035,11.8773,91107020.035571,0
+SOXL.US,D,20230111,000000,11.8872,12.3338,11.5598,12.304,81097449.076437,0
+SOXL.US,D,20230112,000000,12.4924,12.9786,11.7285,12.7206,136399782.14332,0
+SOXL.US,D,20230113,000000,12.2692,12.8993,12.1749,12.8496,74970404.05188,0
+SOXL.US,D,20230117,000000,12.7802,13.3259,12.5719,12.9588,75081979.165825,0
+SOXL.US,D,20230118,000000,13.3458,13.6535,12.7107,12.7206,82690828.294188,0
+SOXL.US,D,20230119,000000,12.3834,12.423,11.53,11.6789,100395958.92742,0
+SOXL.US,D,20230120,000000,12.0162,12.7604,11.659,12.691,90623417.688448,0
+SOXL.US,D,20230123,000000,13.0779,14.7944,13.0283,14.6259,126155234.36307,0
+SOXL.US,D,20230124,000000,14.1793,14.735,14.0503,14.3282,76407720.613753,0
+SOXL.US,D,20230125,000000,13.6039,14.5168,13.2278,14.4174,94153969.69636,0
+SOXL.US,D,20230126,000000,14.8987,15.1816,14.1893,15.122,112313129.64292,0
+SOXL.US,D,20230127,000000,14.3879,15.241,14.2389,14.864,102194087.86696,0
+SOXL.US,D,20230130,000000,14.2389,14.5069,13.6263,13.693,81921128.210644,0
+SOXL.US,D,20230131,000000,13.564,14.4373,13.5345,14.4074,98123275.715224,0
+SOXL.US,D,20230201,000000,14.6159,17.1462,14.5663,16.6699,151392362.93654,0
+SOXL.US,D,20230202,000000,17.1958,18.2524,16.8783,17.7812,117329625.81812,0
+SOXL.US,D,20230203,000000,16.65,17.9896,16.4665,16.7988,95608081.330754,0
+SOXL.US,D,20230206,000000,15.9951,16.7294,15.7322,15.9754,77857773.816882,0
+SOXL.US,D,20230207,000000,16.0944,17.7118,16.005,17.4537,120030512.32934,0
+SOXL.US,D,20230208,000000,17.1958,17.553,16.2234,16.3623,72957902.867144,0
+SOXL.US,D,20230209,000000,17.1958,17.7612,16.0844,16.4515,85455270.020435,0
+SOXL.US,D,20230210,000000,15.9356,16.0944,15.1319,15.6776,79060032.933233,0
+SOXL.US,D,20230213,000000,15.8661,16.4912,15.4495,16.2929,60803175.349388,0
+SOXL.US,D,20230214,000000,15.9356,17.3943,15.5493,17.1958,112330750.10785,0
+SOXL.US,D,20230215,000000,16.6798,17.4537,16.3028,17.4041,75562438.168742,0
+SOXL.US,D,20230216,000000,16.521,17.0321,16.0547,16.154,82412379.798717,0
+SOXL.US,D,20230217,000000,15.8562,15.9951,14.9235,15.3799,83517805.974591,0
+SOXL.US,D,20230221,000000,14.6744,15.1914,13.7825,13.9015,68646073.110335,0
+SOXL.US,D,20230222,000000,14.0008,14.2984,13.4351,13.723,71021518.180596,0
+SOXL.US,D,20230223,000000,15.0128,15.2213,14.1693,14.9633,94933268.115978,0
+SOXL.US,D,20230224,000000,14.1793,14.4274,13.852,14.1992,75272168.119075,0
+SOXL.US,D,20230227,000000,14.8441,14.8937,14.3879,14.3879,62380023.539562,0
+SOXL.US,D,20230228,000000,14.2884,15.1517,14.1992,14.5364,59763339.147101,0
+SOXL.US,D,20230301,000000,14.6954,15.0972,14.3679,14.5663,64330833.948766,0
+SOXL.US,D,20230302,000000,13.9015,15.122,13.5541,14.8937,74374657.180913,0
+SOXL.US,D,20230303,000000,14.9334,15.6479,14.5369,15.5586,72617623.511228,0
+SOXL.US,D,20230306,000000,15.7075,16.1241,14.9235,15.0526,56691730.510347,0
+SOXL.US,D,20230307,000000,15.0724,15.3006,14.3779,14.5364,67265226.893412,0
+SOXL.US,D,20230308,000000,14.7449,15.7719,14.735,15.6875,72229587.293532,0
+SOXL.US,D,20230309,000000,15.628,16.4118,14.6854,14.7944,88632128.786126,0
+SOXL.US,D,20230310,000000,14.9949,15.1318,13.703,13.9411,129660474.33729,0
+SOXL.US,D,20230313,000000,13.5045,14.4305,13.0482,13.9114,122145344.03155,0
+SOXL.US,D,20230314,000000,14.6458,15.4196,14.4274,15.1021,107847710.38403,0
+SOXL.US,D,20230315,000000,14.4869,14.73,13.6435,14.5763,127184743.58617,0
+SOXL.US,D,20230316,000000,14.3679,16.392,14.1893,16.2929,110663828.32622,0
+SOXL.US,D,20230317,000000,16.3623,16.7693,15.7075,16.005,79797206.106148,0
+SOXL.US,D,20230320,000000,16.015,16.6599,15.6578,16.4813,63024550.194517,0
+SOXL.US,D,20230321,000000,16.9037,17.4204,15.8404,16.5658,76529489.744964,0
+SOXL.US,D,20230322,000000,16.5758,17.9074,16.0988,16.1385,95672755.999839,0
+SOXL.US,D,20230323,000000,16.9137,18.0565,16.5211,17.3807,98127522.293588,0
+SOXL.US,D,20230324,000000,16.9932,17.1109,15.9398,16.4665,91432466.08976,0
+SOXL.US,D,20230327,000000,16.6552,16.8143,15.7113,15.8701,65011388.359149,0
+SOXL.US,D,20230328,000000,15.7708,15.7808,14.8069,15.5324,76097043.660824,0
+SOXL.US,D,20230329,000000,16.2379,17.3559,16.1981,16.9732,90578463.966537,0
+SOXL.US,D,20230330,000000,17.649,18.1757,17.4702,17.8379,81129079.695468,0
+SOXL.US,D,20230331,000000,17.4502,18.2255,17.321,18.1857,68716862.541442,0
+SOXL.US,D,20230403,000000,17.8079,18.0466,17.023,17.6987,57506575.494219,0
+SOXL.US,D,20230404,000000,17.7583,17.7886,16.4069,16.6851,64496378.385086,0
+SOXL.US,D,20230405,000000,16.1485,16.208,15.2839,15.8205,87500070.014997,0
+SOXL.US,D,20230406,000000,15.3535,15.906,14.9957,15.5621,66315502.95267,0
+SOXL.US,D,20230410,000000,15.1249,16.3969,15.0454,16.2876,63574969.076673,0
+SOXL.US,D,20230411,000000,16.6155,16.6851,16.0093,16.1087,52548531.791211,0
+SOXL.US,D,20230412,000000,16.5574,16.6355,15.1696,15.2341,77446231.89121,0
+SOXL.US,D,20230413,000000,15.2938,15.8504,14.9461,15.5721,59805083.427554,0
+SOXL.US,D,20230414,000000,15.5423,16.086,14.9858,15.4827,57215970.687188,0
+SOXL.US,D,20230417,000000,15.0057,15.5224,14.8566,15.4827,57118604.305786,0
+SOXL.US,D,20230418,000000,15.918,16.2577,15.3138,15.6813,57190507.58424,0
+SOXL.US,D,20230419,000000,15.105,15.2839,14.8864,15.1646,53520061.269103,0
+SOXL.US,D,20230420,000000,14.6977,15.8008,14.6528,15.105,65600908.902994,0
+SOXL.US,D,20230421,000000,14.9957,14.9957,14.3894,14.7672,68705248.975558,0
+SOXL.US,D,20230424,000000,14.6877,14.9461,14.2702,14.5385,49046629.602527,0
+SOXL.US,D,20230425,000000,14.3299,14.3299,13.0877,13.1175,89944784.50131,0
+SOXL.US,D,20230426,000000,13.535,13.7038,13.0977,13.2865,69344456.985189,0
+SOXL.US,D,20230427,000000,13.2467,13.5125,12.4418,13.4554,88550882.885042,0
+SOXL.US,D,20230428,000000,13.6721,14.1808,13.4554,14.1411,65868390.225887,0
+SOXL.US,D,20230501,000000,14.3697,14.6977,14.2305,14.5684,57550575.42215,0
+SOXL.US,D,20230502,000000,14.5684,14.8169,13.823,14.2603,61510881.89145,0
+SOXL.US,D,20230503,000000,14.0318,14.5284,13.7237,13.7535,71688587.988451,0
+SOXL.US,D,20230504,000000,13.4157,13.9125,13.1374,13.515,62776193.026515,0
+SOXL.US,D,20230505,000000,13.535,14.5833,13.3511,14.3797,63030073.365396,0
+SOXL.US,D,20230508,000000,14.3697,14.6082,13.9822,14.5585,41270716.804279,0
+SOXL.US,D,20230509,000000,13.9822,14.0318,13.6543,13.853,57775327.758426,0
+SOXL.US,D,20230510,000000,14.2901,14.5485,13.823,14.2206,78839358.66598,0
+SOXL.US,D,20230511,000000,14.2405,14.3399,13.5547,13.9822,55307771.548519,0
+SOXL.US,D,20230512,000000,14.0914,14.2802,13.505,13.9324,46534315.730081,0
+SOXL.US,D,20230515,000000,14.0119,15.0454,13.8827,15.0155,64456761.846201,0
+SOXL.US,D,20230516,000000,14.8864,15.4727,14.8764,14.956,54635989.001048,0
+SOXL.US,D,20230517,000000,15.3832,16.2379,15.0451,16.0392,77788907.053205,0
+SOXL.US,D,20230518,000000,16.2379,17.6887,16.218,17.5596,91876230.897499,0
+SOXL.US,D,20230519,000000,17.4801,17.5298,16.9535,17.2813,49832537.246089,0
+SOXL.US,D,20230522,000000,16.8143,17.6093,16.7795,17.4204,44220683.293217,0
+SOXL.US,D,20230523,000000,17.0925,17.4403,16.6851,16.8143,41546823.018705,0
+SOXL.US,D,20230524,000000,15.7908,16.1285,15.3932,15.9299,88025845.254447,0
+SOXL.US,D,20230525,000000,18.0466,19.2639,17.5198,19.0303,125553238.37868,0
+SOXL.US,D,20230526,000000,19.9249,23.1147,19.9049,22.737,113674836.7025,0
+SOXL.US,D,20230530,000000,24.4164,24.645,22.4489,22.727,100064361.38535,0
+SOXL.US,D,20230531,000000,21.5743,22.5284,20.9582,21.0179,74403551.088722,0
+SOXL.US,D,20230601,000000,21.3458,22.6078,20.6998,22.0215,75227419.927968,0
+SOXL.US,D,20230602,000000,22.5482,22.747,21.3954,21.8823,65423813.344006,0
+SOXL.US,D,20230605,000000,21.6141,21.6141,20.5309,20.8389,35972453.281166,0
+SOXL.US,D,20230606,000000,20.4215,21.9221,20.3023,21.5943,49756124.79263,0
+SOXL.US,D,20230607,000000,22.0116,22.9556,21.3557,21.5047,65475205.461088,0
+SOXL.US,D,20230608,000000,21.6539,22.3275,21.3259,22.1408,43316581.126267,0
+SOXL.US,D,20230609,000000,22.8862,23.3432,21.947,22.26,50457351.317031,0
+SOXL.US,D,20230612,000000,23.0551,24.5258,22.9855,24.4463,53517693.474239,0
+SOXL.US,D,20230613,000000,25.6289,25.917,24.5655,25.4002,83146311.108381,0
+SOXL.US,D,20230614,000000,25.1518,26.5351,24.6848,26.4736,85154067.316687,0
+SOXL.US,D,20230615,000000,25.5891,26.4041,25.2613,25.7878,65204617.728189,0
+SOXL.US,D,20230616,000000,26.6027,26.6226,24.973,25.0823,55740929.078035,0
+SOXL.US,D,20230620,000000,24.7047,25.3903,23.8252,24.496,43621615.092054,0
+SOXL.US,D,20230621,000000,24.056,24.3746,22.593,22.6727,59379176.775825,0
+SOXL.US,D,20230622,000000,22.175,23.2698,22.1152,22.9911,44848792.090566,0
+SOXL.US,D,20230623,000000,21.8466,22.1749,21.4186,21.7869,44503661.824577,0
+SOXL.US,D,20230626,000000,22.2149,23.2101,21.9461,21.9859,47749291.345383,0
+SOXL.US,D,20230627,000000,22.185,24.3746,21.9063,24.2552,54728902.519471,0
+SOXL.US,D,20230628,000000,23.0708,24.3199,23.0011,23.6083,55847608.903419,0
+SOXL.US,D,20230629,000000,23.9964,23.9964,23.0609,23.6978,45427787.336592,0
+SOXL.US,D,20230630,000000,24.4542,25.0514,24.1755,24.7131,47824129.987705,0
+SOXL.US,D,20230703,000000,25.141,25.6287,24.5637,25.3699,25409617.011794,0
+SOXL.US,D,20230705,000000,24.8722,25.0614,23.7177,23.7377,38473248.303316,0
+SOXL.US,D,20230706,000000,22.4935,22.9414,21.9361,22.8717,49654379.1865,0
+SOXL.US,D,20230707,000000,22.9712,23.9168,22.7224,22.8518,41479429.535337,0
+SOXL.US,D,20230710,000000,23.0509,24.3248,22.9712,24.2054,40132557.024549,0
+SOXL.US,D,20230711,000000,24.5637,24.6235,23.1703,24.2254,44440448.963345,0
+SOXL.US,D,20230712,000000,25.3202,25.7282,24.8822,25.5689,54493781.621505,0
+SOXL.US,D,20230713,000000,26.3851,27.3207,26.0865,27.1515,42847370.320577,0
+SOXL.US,D,20230714,000000,27.2111,27.8979,25.778,26.1064,48137026.366481,0
+SOXL.US,D,20230717,000000,26.1561,28.3929,25.6486,27.9278,50305649.997538,0
+SOXL.US,D,20230718,000000,27.6193,28.4155,26.9624,28.1268,46241808.030821,0
+SOXL.US,D,20230719,000000,28.2761,28.306,26.9125,27.1613,49317923.796834,0
+SOXL.US,D,20230720,000000,25.6685,25.9323,23.7575,24.1755,67659424.595674,0
+SOXL.US,D,20230721,000000,24.8922,25.4694,24.3845,24.8026,43350665.866948,0
+SOXL.US,D,20230724,000000,24.7926,25.3201,24.3945,24.7826,30053112.325532,0
+SOXL.US,D,20230725,000000,25.1908,26.4646,25.1869,26.0068,39474531.384519,0
+SOXL.US,D,20230726,000000,25.0813,25.6087,24.096,24.9419,54482198.039257,0
+SOXL.US,D,20230727,000000,26.8728,27.9178,25.8774,26.3353,83476628.82,0
+SOXL.US,D,20230728,000000,27.8582,28.306,27.0222,28.0173,60923096.78136,0
+SOXL.US,D,20230731,000000,28.3259,28.6145,27.8198,28.2761,37182603.740603,0
+SOXL.US,D,20230801,000000,27.679,28.5847,27.3067,28.3956,37820048.402338,0
+SOXL.US,D,20230802,000000,27.3705,27.3705,24.6732,25.1609,82274216.008411,0
+SOXL.US,D,20230803,000000,24.1755,25.4793,23.9566,25.0314,51771555.395489,0
+SOXL.US,D,20230804,000000,24.7011,25.8277,23.9665,24.7628,59531370.920002,0
+SOXL.US,D,20230807,000000,25.34,25.6585,24.8671,25.5391,40220364.777781,0
+SOXL.US,D,20230808,000000,24.3845,24.4293,23.317,24.3448,53238609.204796,0
+SOXL.US,D,20230809,000000,24.285,24.3248,22.8418,22.9812,50047356.911404,0
+SOXL.US,D,20230810,000000,23.5485,24.294,22.2079,22.7025,65659755.082381,0
+SOXL.US,D,20230811,000000,21.8267,21.8963,20.9059,21.0403,66572111.136294,0
+SOXL.US,D,20230814,000000,20.7618,22.8518,20.5626,22.8219,55370985.034936,0
+SOXL.US,D,20230815,000000,22.5134,22.7075,21.5978,21.6973,45790592.889155,0
+SOXL.US,D,20230816,000000,21.6078,21.6774,20.3738,20.4332,54656431.031262,0
+SOXL.US,D,20230817,000000,20.5229,20.6522,19.6172,19.8161,51009311.676193,0
+SOXL.US,D,20230818,000000,19.1295,20.3317,19.0199,20.055,63989414.378053,0
+SOXL.US,D,20230821,000000,20.4133,21.9261,20.2938,21.7769,60557750.255642,0
+SOXL.US,D,20230822,000000,22.6029,22.7125,21.0006,21.2495,60121131.89452,0
+SOXL.US,D,20230823,000000,20.8513,22.7821,20.8015,22.4935,67327467.401665,0
+SOXL.US,D,20230824,000000,23.7775,23.8073,20.1447,20.3138,87507301.491829,0
+SOXL.US,D,20230825,000000,20.2441,21.0703,19.3087,20.5626,73662350.594761,0
+SOXL.US,D,20230828,000000,21.1598,21.4883,20.6621,21.3191,58250936.46769,0
+SOXL.US,D,20230829,000000,20.9907,23.2002,20.8712,22.9612,62679453.797583,0
+SOXL.US,D,20230830,000000,22.8121,23.5883,22.2646,23.2898,58796960.351494,0
+SOXL.US,D,20230831,000000,23.0608,24.1656,23.031,23.7476,57856693.782247,0
+SOXL.US,D,20230901,000000,24.2352,24.3945,23.3992,23.9068,50420894.031492,0
+SOXL.US,D,20230905,000000,23.6381,24.4641,23.2698,23.9068,40062601.391137,0
+SOXL.US,D,20230906,000000,23.7575,24.1755,22.5532,23.3295,45245499.389354,0
+SOXL.US,D,20230907,000000,21.7569,21.9461,20.901,21.7669,61982826.264069,0
+SOXL.US,D,20230908,000000,21.6176,22.0854,21.1201,21.3986,41048319.127888,0
+SOXL.US,D,20230911,000000,22.1352,22.2049,20.493,21.349,55737219.745814,0
+SOXL.US,D,20230912,000000,20.901,21.8764,20.7518,20.8413,49237066.795793,0
+SOXL.US,D,20230913,000000,20.7815,21.7669,20.692,21.13,56364479.415507,0
+SOXL.US,D,20230914,000000,21.7569,21.8267,20.9459,21.548,54458069.343993,0
+SOXL.US,D,20230915,000000,21.1399,21.1698,19.3583,19.6967,77749377.811192,0
+SOXL.US,D,20230918,000000,19.1992,20.0849,19.1095,19.8361,41828184.882838,0
+SOXL.US,D,20230919,000000,19.6992,19.7491,19.0213,19.3702,50201716.554849,0
+SOXL.US,D,20230920,000000,19.5995,19.8538,18.3832,18.4231,58876682.701265,0
+SOXL.US,D,20230921,000000,17.7004,18.0742,17.3365,17.3664,68258017.879074,0
+SOXL.US,D,20230922,000000,17.845,18.3135,17.5708,17.7851,65580687.500208,0
+SOXL.US,D,20230925,000000,17.5558,18.2238,17.2829,18.1639,56684461.683792,0
+SOXL.US,D,20230926,000000,17.6854,17.8649,16.9377,17.1869,71166351.903723,0
+SOXL.US,D,20230927,000000,17.5857,18.0243,16.838,17.6256,81230806.589482,0
+SOXL.US,D,20230928,000000,17.516,19.1609,17.2916,18.5827,89184158.806013,0
+SOXL.US,D,20230929,000000,19.3702,19.5994,18.6026,18.812,75966449.636971,0
+SOXL.US,D,20231002,000000,18.8917,19.5198,18.3733,19.0213,66186418.936128,0
+SOXL.US,D,20231003,000000,18.5428,19.3302,17.4761,17.835,77980908.798514,0
+SOXL.US,D,20231004,000000,18.124,18.7521,17.718,18.5827,74247184.592935,0
+SOXL.US,D,20231005,000000,18.5228,18.812,17.7651,18.3434,63780343.028275,0
+SOXL.US,D,20231006,000000,17.9646,19.7291,17.6057,19.4101,93092317.631813,0
+SOXL.US,D,20231009,000000,18.8319,19.4699,18.3932,19.3204,62845861.24447,0
+SOXL.US,D,20231010,000000,19.4998,20.5565,19.2306,19.9883,67831426.539018,0
+SOXL.US,D,20231011,000000,20.2475,20.6164,19.759,20.4469,62853389.403648,0
+SOXL.US,D,20231012,000000,20.6064,21.5036,20.0282,20.6164,83649427.088765,0
+SOXL.US,D,20231013,000000,20.736,20.8207,18.792,18.9216,89299652.102675,0
+SOXL.US,D,20231016,000000,19.0712,19.9384,19.0413,19.7491,65891249.895766,0
+SOXL.US,D,20231017,000000,18.5727,19.6994,17.8499,19.2406,90492943.071561,0
+SOXL.US,D,20231018,000000,18.3135,18.7322,17.9265,18.2238,81657641.679395,0
+SOXL.US,D,20231019,000000,18.7023,18.8717,17.177,17.3764,116288654.45347,0
+SOXL.US,D,20231020,000000,17.3664,17.7353,16.519,16.5888,83948800.061854,0
+SOXL.US,D,20231023,000000,16.2997,17.2069,15.7826,16.3395,89870944.592684,0
+SOXL.US,D,20231024,000000,16.6087,17.0773,16.3695,16.9876,79337483.082413,0
+SOXL.US,D,20231025,000000,16.3246,16.4692,14.6647,14.9239,107768078.26307,0
+SOXL.US,D,20231026,000000,15.0835,15.6317,14.4354,14.6847,102118823.23316,0
+SOXL.US,D,20231027,000000,15.2529,15.5221,14.884,15.0535,91789684.288595,0
+SOXL.US,D,20231030,000000,14.7744,15.0635,13.9769,14.4853,104675042.03161,0
+SOXL.US,D,20231031,000000,14.4953,14.9838,13.9669,14.8542,76107246.776861,0
+SOXL.US,D,20231101,000000,14.904,15.9707,14.884,15.9009,100353111.3027,0
+SOXL.US,D,20231102,000000,16.848,17.3565,16.3296,17.0275,90251727.008909,0
+SOXL.US,D,20231103,000000,17.5458,18.7023,17.4462,18.3235,88337648.652865,0
+SOXL.US,D,20231106,000000,18.3932,18.5827,17.6754,18.1939,52831318.103599,0
+SOXL.US,D,20231107,000000,18.1042,18.8188,18.0044,18.5428,56894482.780117,0
+SOXL.US,D,20231108,000000,18.6026,18.9017,18.2248,18.6125,50424177.921677,0
+SOXL.US,D,20231109,000000,18.9814,19.6394,18.2238,18.3335,76018265.03877,0
+SOXL.US,D,20231110,000000,19.0013,20.7161,18.7721,20.5366,96177334.192036,0
+SOXL.US,D,20231113,000000,20.0482,20.1379,19.5198,19.9584,57639256.958805,0
+SOXL.US,D,20231114,000000,21.4438,22.3212,21.3142,22.0719,94672299.192481,0
+SOXL.US,D,20231115,000000,22.5405,23.1087,22.1067,22.5604,78267005.930601,0
+SOXL.US,D,20231116,000000,22.3012,22.8395,22.0719,22.6501,61593853.643253,0
+SOXL.US,D,20231117,000000,22.4009,23.2183,22.3012,23.0588,54407203.061724,0
+SOXL.US,D,20231120,000000,23.019,24.3449,22.9791,24.1056,57410981.706487,0
+SOXL.US,D,20231121,000000,23.4975,23.5274,22.3809,22.7697,63493251.838128,0
+SOXL.US,D,20231122,000000,23.1586,24.0408,22.7498,22.9293,65236453.519402,0
+SOXL.US,D,20231124,000000,22.8994,23.0776,22.68,23.019,22001175.097692,0
+SOXL.US,D,20231127,000000,22.7199,23.4676,22.5305,22.8994,40797050.603646,0
+SOXL.US,D,20231128,000000,22.4308,22.8195,21.9025,22.4706,53713572.217327,0
+SOXL.US,D,20231129,000000,23.3924,24.2252,23.0688,23.1486,69476312.768523,0
+SOXL.US,D,20231130,000000,23.3779,23.3978,22.1217,22.7398,59095319.301811,0
+SOXL.US,D,20231201,000000,22.3111,23.1286,21.7728,22.999,55082896.725251,0
+SOXL.US,D,20231204,000000,22.2912,22.3709,21.2245,22.2413,55945456.25173,0
+SOXL.US,D,20231205,000000,21.6134,22.017,21.2744,21.8625,52141317.426832,0
+SOXL.US,D,20231206,000000,22.7598,22.8195,21.3392,21.4039,60302910.262335,0
+SOXL.US,D,20231207,000000,21.9523,23.328,21.7479,23.1087,77575691.211393,0
+SOXL.US,D,20231208,000000,22.9392,23.966,22.8808,23.6271,69500636.596892,0
+SOXL.US,D,20231211,000000,24.315,26.2989,24.2352,26.0297,81021921.989406,0
+SOXL.US,D,20231212,000000,25.6708,26.6378,25.5212,26.568,55924091.526569,0
+SOXL.US,D,20231213,000000,26.6179,28.3126,26.3387,27.8341,81242674.097975,0
+SOXL.US,D,20231214,000000,28.532,30.3962,28.522,30.0971,86769738.227114,0
+SOXL.US,D,20231215,000000,30.3663,31.4928,30.2567,30.476,67128499.09512,0
+SOXL.US,D,20231218,000000,30.466,30.6156,29.3694,30.1968,46242652.126099,0
+SOXL.US,D,20231219,000000,30.2367,30.8847,30.1968,30.6554,39482595.893883,0
+SOXL.US,D,20231220,000000,30.1071,30.5258,27.9637,28.0135,59746394.229735,0
+SOXL.US,D,20231221,000000,29.7253,30.3848,29.3296,30.2349,62070682.702399,0
+SOXL.US,D,20231222,000000,30.5946,31.0542,29.8552,30.4847,42693000.96164,0
+SOXL.US,D,20231226,000000,30.9043,32.503,30.8844,32.1333,48660058.469209,0
+SOXL.US,D,20231227,000000,32.533,32.7128,31.8186,32.3232,48031342.756354,0
+SOXL.US,D,20231228,000000,32.563,32.7528,32.0234,32.1933,34912755.857861,0
+SOXL.US,D,20231229,000000,32.1433,32.3232,30.8644,31.3739,53339204.2583,0
+SOXL.US,D,20240102,000000,29.8652,29.8752,27.2324,28.0167,79830003.51553,0
+SOXL.US,D,20240103,000000,26.5679,27.0276,25.8585,26.2282,62356609.966915,0
+SOXL.US,D,20240104,000000,24.9393,26.3082,24.7794,25.5588,75129368.894852,0
+SOXL.US,D,20240105,000000,25.6287,26.5979,25.3789,25.9085,74006100.798844,0
+SOXL.US,D,20240108,000000,26.468,28.6462,26.4081,28.4064,73267332.763774,0
+SOXL.US,D,20240109,000000,27.4772,29.1158,27.3273,28.3964,67672109.80721,0
+SOXL.US,D,20240110,000000,28.6162,28.6562,27.0675,28.1466,62580371.645979,0
+SOXL.US,D,20240111,000000,28.2266,29.0159,26.7578,28.4364,77615655.03311,0
+SOXL.US,D,20240112,000000,28.5563,28.956,27.5871,28.0767,49032744.726967,0
+SOXL.US,D,20240116,000000,28.1266,29.8003,27.677,29.1658,77771529.378772,0
+SOXL.US,D,20240117,000000,28.3465,28.5263,26.9376,28.4064,77139403.836415,0
+SOXL.US,D,20240118,000000,30.6895,31.284,29.7853,31.1641,99672965.349083,0
+SOXL.US,D,20240119,000000,32.3931,34.961,31.8735,34.8311,91924886.937459,0
+SOXL.US,D,20240122,000000,35.6504,36.5391,34.1916,35.2307,73382948.702718,0
+SOXL.US,D,20240123,000000,35.2008,35.9801,34.1916,35.8902,50889583.545277,0
+SOXL.US,D,20240124,000000,37.0692,38.8877,36.2299,37.3889,97328930.25177,0
+SOXL.US,D,20240125,000000,39.4672,39.4972,36.4897,37.0892,82920239.816011,0
+SOXL.US,D,20240126,000000,34.8411,35.5205,33.672,33.9818,70992030.701631,0
+SOXL.US,D,20240129,000000,34.2016,35.1008,33.4822,35.0109,54444020.042445,0
+SOXL.US,D,20240130,000000,34.5313,35.1006,33.0242,33.5022,55814498.275216,0
+SOXL.US,D,20240131,000000,31.8935,33.8419,31.1142,32.0734,85960092.307641,0
+SOXL.US,D,20240201,000000,32.2532,32.6928,31.1741,32.4231,60721720.32364,0
+SOXL.US,D,20240202,000000,32.3232,33.8919,32.1433,33.6221,67885237.662249,0
+SOXL.US,D,20240205,000000,34.5213,35.5705,33.3923,35.0709,65954560.572406,0
+SOXL.US,D,20240206,000000,35.3406,35.4506,32.6329,33.8019,62881087.18191,0
+SOXL.US,D,20240207,000000,34.4114,35.4606,33.4322,35.3307,63314331.691344,0
+SOXL.US,D,20240208,000000,35.7103,37.9185,35.6104,37.1192,59566320.564545,0
+SOXL.US,D,20240209,000000,37.8286,39.5072,37.1392,39.2874,65915639.275232,0
+SOXL.US,D,20240212,000000,39.3773,41.2948,38.6179,39.1175,72267882.412629,0
+SOXL.US,D,20240213,000000,35.6804,37.9325,35.1308,36.8094,86561172.088,0
+SOXL.US,D,20240214,000000,38.1103,39.2324,37.5788,39.0875,62475981.021882,0
+SOXL.US,D,20240215,000000,39.9668,40.0868,38.4681,39.0775,60987930.226547,0
+SOXL.US,D,20240216,000000,39.8069,40.7462,37.9341,38.2982,77214830.425946,0
+SOXL.US,D,20240220,000000,37.2091,37.6387,34.6313,36.3898,81047326.659098,0
+SOXL.US,D,20240221,000000,35.0809,36.12,34.5513,36.11,65537658.624148,0
+SOXL.US,D,20240222,000000,40.4164,42.0151,39.8369,41.3856,96945949.451526,0
+SOXL.US,D,20240223,000000,42.105,42.6446,39.3773,40.1367,68486866.89855,0
+SOXL.US,D,20240226,000000,41.1858,41.7653,40.3665,41.1758,49516204.905728,0
+SOXL.US,D,20240227,000000,41.7753,42.125,40.7512,41.0759,48164536.281306,0
+SOXL.US,D,20240228,000000,39.707,40.4664,39.1175,39.767,46320357.968776,0
+SOXL.US,D,20240229,000000,41.1758,43.0892,40.7362,42.8045,67487562.668657,0
+SOXL.US,D,20240301,000000,44.3632,48.9094,44.2033,48.2899,90690783.869788,0
+SOXL.US,D,20240304,000000,49.9585,51.3673,48.9593,49.7287,81322961.38279,0
+SOXL.US,D,20240305,000000,47.9702,48.9593,45.2224,46.8011,76899605.850308,0
+SOXL.US,D,20240306,000000,49.7237,51.802,48.6796,50.1783,91838513.263958,0
+SOXL.US,D,20240307,000000,52.1067,56.0135,52.0568,55.2741,91666866.830504,0
+SOXL.US,D,20240308,000000,55.8936,56.9427,48.7595,48.9094,129144336.90681,0
+SOXL.US,D,20240311,000000,46.901,47.7503,45.0626,46.7312,76519898.766618,0
+SOXL.US,D,20240312,000000,48.3998,49.6488,45.9628,49.5389,89580250.341017,0
+SOXL.US,D,20240313,000000,47.8603,48.0001,45.0526,46.0418,79579597.726992,0
+SOXL.US,D,20240314,000000,45.4622,46.3015,42.145,43.4939,77887535.64161,0
+SOXL.US,D,20240315,000000,41.7753,44.1034,41.5865,42.7045,72556691.068144,0
+SOXL.US,D,20240318,000000,44.6629,45.2224,42.2949,42.5047,65193272.850336,0
+SOXL.US,D,20240319,000000,40.71,41.95,38.945,41.42,83450192,0
+SOXL.US,D,20240320,000000,41.59,43.8,40.6236,43.4,79396829,0
+SOXL.US,D,20240321,000000,47.62,48.755,46.06,46.31,82495652,0
+SOXL.US,D,20240322,000000,45.68,47.5,45.2536,46.43,57152757,0
+SOXL.US,D,20240325,000000,44.5,47.175,44.14,45.89,54917691,0
+SOXL.US,D,20240326,000000,46.82,47.37,44.88,45.03,55697573,0
+SOXL.US,D,20240327,000000,46.23,46.54,43.91,46.5,56643590,0
+SOXL.US,D,20240328,000000,46.31,47.3,46.01,46.53,45684680,0
+SOXL.US,D,20240401,000000,46.73,49.99,46.72,47.99,63270010,0
+SOXL.US,D,20240402,000000,45.83,46.155,44.375,45.88,57411514,0
+SOXL.US,D,20240403,000000,44.29,47.18,44.21,46.19,54158155,0
+SOXL.US,D,20240404,000000,48.13,48.49,41.98,42.37,82719328,0
+SOXL.US,D,20240405,000000,42.7,44.53,41.94,43.62,71151437,0
+SOXL.US,D,20240408,000000,44.5,45.19,43.5,44,42780884,0
+SOXL.US,D,20240409,000000,45.37,45.85,43.17,45.39,66452423,0
+SOXL.US,D,20240410,000000,43.11,44.77,42.19,43.09,74893995,0
+SOXL.US,D,20240411,000000,43.71,46.05,42.66,45.8,64703756,0
+SOXL.US,D,20240412,000000,43.32,43.55,41.03,41.51,79978410,0
+SOXL.US,D,20240415,000000,42.99,43.4,39.1,39.78,62077774,0
+SOXL.US,D,20240416,000000,39.75,41.17,39.21,40.54,62696179,0
+SOXL.US,D,20240417,000000,40.6,40.85,36.64,37.06,85426553,0
+SOXL.US,D,20240418,000000,36.04,36.8,34.53,34.91,91529687,0
+SOXL.US,D,20240419,000000,33.96,34.58,30.2,30.7,104744457,0
+SOXL.US,D,20240422,000000,31.58,32.85,30.5,32.07,65096873,0
+SOXL.US,D,20240423,000000,32.82,34.66,32.59,34.11,66511466,0
+SOXL.US,D,20240424,000000,36.91,37.48,34.6,35.49,80370060,0
+SOXL.US,D,20240425,000000,35.28,38.18,34.64,37.41,80677603,0
+SOXL.US,D,20240426,000000,37.32,40.29,37.005,39.8,59041749,0
+SOXL.US,D,20240429,000000,39.6,40.83,38.71,40.61,51120689,0
+SOXL.US,D,20240430,000000,40.08,41.49,38.12,38.18,56304155,0
+SOXL.US,D,20240501,000000,36.08,38.06,33.65,34.37,97290300,0
+SOXL.US,D,20240502,000000,35.98,36.91,34.1201,36.45,56653375,0
+SOXL.US,D,20240503,000000,38.75,39.58,38.1032,38.97,58599402,0
+SOXL.US,D,20240506,000000,39.97,41.38,39.48,41.3,48404839,0
+SOXL.US,D,20240507,000000,41.53,41.9099,40.28,40.36,51508419,0
+SOXL.US,D,20240508,000000,39.06,40.5018,38.96,40.41,53735098,0
+SOXL.US,D,20240509,000000,40.4,40.62,39.31,39.96,39132713,0
+SOXL.US,D,20240510,000000,41.15,42.24,40.515,41.03,47048410,0
+SOXL.US,D,20240513,000000,41.6,42.07,41.075,41.27,30565380,0
+SOXL.US,D,20240514,000000,41.18,43.4385,41.05,43.21,41581510,0
+SOXL.US,D,20240515,000000,44.67,47.07,43.99,47,58063530,0
+SOXL.US,D,20240516,000000,46.96,48.0301,46.21,46.26,46325513,0
+SOXL.US,D,20240517,000000,47.015,47.38,44.33,45.4,40965757,0
+SOXL.US,D,20240520,000000,45.96,49.3,45.81,48.25,55103238,0
+SOXL.US,D,20240521,000000,46.55,48.19,46.41,47.98,36437199,0
+SOXL.US,D,20240522,000000,49.25,50,48.1,49.38,55487831,0
+SOXL.US,D,20240523,000000,53.15,53.2,47.55,48.81,81175939,0
+SOXL.US,D,20240524,000000,50.02,52.072,49.35,51.44,48477370,0
+SOXL.US,D,20240528,000000,53.34,54.89,51.75,54.04,50658369,0
+SOXL.US,D,20240529,000000,51.15,51.92,50.65,50.98,42965595,0
+SOXL.US,D,20240530,000000,50.84,51.34,48.98,50,38609193,0
+SOXL.US,D,20240531,000000,50.3,50.72,44.38,48.59,72522593,0
+SOXL.US,D,20240603,000000,50.81,50.93,46.1201,48.59,53127300,0
+SOXL.US,D,20240604,000000,48.46,48.65,46.43,47.59,46692540,0
+SOXL.US,D,20240605,000000,50.03,53.87,49.565,53.52,66560146,0
+SOXL.US,D,20240606,000000,53.79,53.79,51.23,52.51,43947636,0
+SOXL.US,D,20240607,000000,52.228,52.9,50.81,51.87,50248675,0
+SOXL.US,D,20240610,000000,50.52,54.58,50.4203,53.95,43860888,0
+SOXL.US,D,20240611,000000,53.38,54.48,51.7,54.17,37695741,0
+SOXL.US,D,20240612,000000,57.245,59.45,56.81,58.72,73759285,0
+SOXL.US,D,20240613,000000,60.07,61.49,58.3,60.86,45660674,0
+SOXL.US,D,20240614,000000,58.95,60.5499,58.35,60.1,39111978,0
+SOXL.US,D,20240617,000000,61,63.15,58.95,62.67,54196457,0
+SOXL.US,D,20240618,000000,63.42,66.19,63.1,65.24,47069134,0
+SOXL.US,D,20240620,000000,65.52,65.8255,58.79,60.02,60852933,0
+SOXL.US,D,20240621,000000,58.42,60.18,56.03,58.2,50355095,0
+SOXL.US,D,20240624,000000,56.45,57.49,53.03,53.22,54326351,0
+SOXL.US,D,20240625,000000,54.23,55.45,52.35,55.3,44272493,0
+SOXL.US,D,20240626,000000,55.16,56.22,52.85,54.78,41093441,0
+SOXL.US,D,20240627,000000,54.33,55.58,52.82,53.8,35417036,0
+SOXL.US,D,20240628,000000,54.87,58.581,54.085,55.36,55584636,0
+SOXL.US,D,20240701,000000,55.36,55.55,52.25,55.36,43334974,0
+SOXL.US,D,20240702,000000,54.36,57.75,54.28,57.6,45011674,0
+SOXL.US,D,20240703,000000,58.1,61.515,57.18,60.39,40242701,0
+SOXL.US,D,20240705,000000,61.862,62.38,59.79,60.81,38395406,0
+SOXL.US,D,20240708,000000,62.26,64.5,62.2,64.31,42861612,0
+SOXL.US,D,20240709,000000,65.13,66.145,62.42,64.25,41946653,0
+SOXL.US,D,20240710,000000,65.89,69,65.0128,68.59,48280845,0
+SOXL.US,D,20240711,000000,70.01,70.08,61.22,61.99,75368530,0
+SOXL.US,D,20240712,000000,62.84,67.3,61.65,63.94,51046397,0
+SOXL.US,D,20240715,000000,64.945,66.76,63.0501,64.14,48228686,0
+SOXL.US,D,20240716,000000,65.02,65.59,62.23,65.3,39846361,0
+SOXL.US,D,20240717,000000,58.6,59.3,51.2223,51.55,99429836,0
+SOXL.US,D,20240718,000000,54.16,54.17,49.12,51.66,94172559,0
+SOXL.US,D,20240719,000000,51.78,52.37,46.75,47,75969060,0
+SOXL.US,D,20240722,000000,50.05,52.95,48.8124,52.93,73675303,0
+SOXL.US,D,20240723,000000,50.5,52.0721,50,50.53,50181645,0
+SOXL.US,D,20240724,000000,48.43,48.79,42.25,42.9,90534814,0
+SOXL.US,D,20240725,000000,41.51,43.7,37.39,39.78,143325853,0
+SOXL.US,D,20240726,000000,42.24,43,40.71,41.92,82759209,0
+SOXL.US,D,20240729,000000,43.365,45,41.26,41.81,80788361,0
+SOXL.US,D,20240730,000000,42.38,42.67,36.7801,37.24,108595996,0
+SOXL.US,D,20240731,000000,42.3,44.76,41.42,44.39,96880504,0
+SOXL.US,D,20240801,000000,42.05,43.42,33.42,35,163864389,0
+SOXL.US,D,20240802,000000,30.56,31.59,28.14,29.34,198233860,0
+SOXL.US,D,20240805,000000,23.52,30.15,23.5,27.89,220042207,0
+SOXL.US,D,20240806,000000,28.6,30.8,27.17,28.58,137309508,0
+SOXL.US,D,20240807,000000,31.32,31.94,25.94,26.22,146256506,0
+SOXL.US,D,20240808,000000,28.57,31.595,26.87,31.46,149988623,0
+SOXL.US,D,20240809,000000,30.71,31.79,29.58,31.01,96949816,0
+SOXL.US,D,20240812,000000,31.105,32.59,30.23,31.41,89135109,0
+SOXL.US,D,20240813,000000,32.66,35.43,32.185,35.28,103380007,0
+SOXL.US,D,20240814,000000,36.18,36.64,33.27,35.05,112421599,0
+SOXL.US,D,20240815,000000,37.35,40.47,36.86,39.92,107522670,0
+SOXL.US,D,20240816,000000,38.79,40.2301,38.07,39.73,82364587,0
+SOXL.US,D,20240819,000000,39.28,41.75,37.89,41.6,77684164,0
+SOXL.US,D,20240820,000000,41.05,41.92,39.1,40.09,83644558,0
+SOXL.US,D,20240821,000000,40.75,42.36,40.33,41.73,83611474,0
+SOXL.US,D,20240822,000000,42.51,42.88,37.11,37.51,107889890,0
+SOXL.US,D,20240823,000000,39.16,41.21,38.593,40.4,87128058,0
+SOXL.US,D,20240826,000000,39.75,40.29,36.91,37.37,86602951,0
+SOXL.US,D,20240827,000000,36.51,38.9699,35.52,38.49,74033311,0
+SOXL.US,D,20240828,000000,38.09,38.86,35.2905,36.6,101998473,0
+SOXL.US,D,20240829,000000,37.06,38.93,35.625,36.19,97333238,0
+SOXL.US,D,20240830,000000,38.68,39.22,37.06,38.79,85280835,0
+SOXL.US,D,20240903,000000,36.8,36.8091,29.4,30.07,140077858,0
+SOXL.US,D,20240904,000000,29.07,31.69,28.73,30.3,108759945,0
+SOXL.US,D,20240905,000000,29.05,31.2002,28.83,29.75,100075882,0
+SOXL.US,D,20240906,000000,29.11,29.17,25.5,25.96,156147578,0
+SOXL.US,D,20240909,000000,27.18,27.7291,26.15,27.43,84474535,0
+SOXL.US,D,20240910,000000,27.54,28.39,26.24,28.35,81557456,0
+SOXL.US,D,20240911,000000,28.89,32.42,27.08,32.22,143140937,0
+SOXL.US,D,20240912,000000,31.75,32.69,30.35,31.81,99273289,0
+SOXL.US,D,20240913,000000,32.52,33.72,32.36,33.43,78147292,0
+SOXL.US,D,20240916,000000,32.03,32.64,30.835,32.16,79670080,0
+SOXL.US,D,20240917,000000,33.31,33.56,31.36,32.16,86913739,0
+SOXL.US,D,20240918,000000,32.54,34,31.05,31.14,113735526,0
+SOXL.US,D,20240919,000000,34.68,36.439,33.88,35.12,123984344,0
+SOXL.US,D,20240920,000000,34.05,34.4,32.0401,33.55,108589554,0
+SOXL.US,D,20240923,000000,33.97,34.38,33.185,33.92,59731609,0
+SOXL.US,D,20240924,000000,34.84,35.7,33.58,35.07,83369640,0
+SOXL.US,D,20240925,000000,34.71,36.46,34.65,35.74,73587502,0
+SOXL.US,D,20240926,000000,40.2,40.51,36.71,39.65,138171824,0
+SOXL.US,D,20240927,000000,40,40.01,37.105,37.66,85253521,0
+SOXL.US,D,20240930,000000,36.25,37.41,35.0521,36.68,74673962,0
+SOXL.US,D,20241001,000000,36.59,36.99,32.745,33.83,124928283,0
+SOXL.US,D,20241002,000000,33.85,36.05,33.16,34.96,81729072,0
+SOXL.US,D,20241003,000000,34.07,36.61,33.98,35.21,86857198,0
+SOXL.US,D,20241004,000000,37.31,37.53,35.4501,36.68,101125442,0
+SOXL.US,D,20241007,000000,35.92,37.24,35.565,36.41,73150171,0
+SOXL.US,D,20241008,000000,36.42,37.8312,35.66,37.46,66629653,0
+SOXL.US,D,20241009,000000,37.29,38.76,36.5312,38.61,67182752,0
+SOXL.US,D,20241010,000000,37.1,38.42,36.36,37.83,79999048,0
+SOXL.US,D,20241011,000000,36.93,39.05,36.86,38.67,58434532,0
+SOXL.US,D,20241014,000000,39.44,41.06,39.35,40.82,69661768,0
+SOXL.US,D,20241015,000000,40.49,41.19,33.6398,34.47,131664163,0
+SOXL.US,D,20241016,000000,35.75,35.75,34,34.46,70233035,0
+SOXL.US,D,20241017,000000,37.17,37.36,35.21,35.21,97549025,0
+SOXL.US,D,20241018,000000,36.25,36.33,34.85,35.27,56704336,0
+SOXL.US,D,20241021,000000,34.84,35.38,33.73,35.09,59115789,0
+SOXL.US,D,20241022,000000,34.4,35.03,33.845,34.69,51493103,0
+SOXL.US,D,20241023,000000,34.41,34.88,32.29,33.8,81658292,0
+SOXL.US,D,20241024,000000,34.58,34.7364,33.53,34.29,60128283,0
+SOXL.US,D,20241025,000000,35.19,36.8699,35.17,35.28,82300522,0
+SOXL.US,D,20241028,000000,35.3,36.09,34.75,35.35,51661086,0
+SOXL.US,D,20241029,000000,35.46,38.445,34.9413,37.98,72288158,0
+SOXL.US,D,20241030,000000,34.97,35.695,33.911,34.01,89440103,0
+SOXL.US,D,20241031,000000,33.01,33.02,29.23,30.09,135437845,0
+SOXL.US,D,20241101,000000,30.69,31.83,30.38,30.83,80726045,0
+SOXL.US,D,20241104,000000,30.61,31.67,30.01,30.35,60422389,0
+SOXL.US,D,20241105,000000,30.36,31.49,30.25,31.38,63174860,0
+SOXL.US,D,20241106,000000,33.25,34.5,32.4,34.12,97893065,0
+SOXL.US,D,20241107,000000,35.77,36.37,35.44,36.21,77945840,0
+SOXL.US,D,20241108,000000,35.56,36.28,34.835,35.41,62666318,0
+SOXL.US,D,20241111,000000,34.35,34.41,31.48,32.77,99155706,0
+SOXL.US,D,20241112,000000,32.37,32.55,30.38,31.67,75694779,0
+SOXL.US,D,20241113,000000,30.85,31.2198,29.47,29.69,92269201,0
+SOXL.US,D,20241114,000000,30.59,30.835,29.3801,29.6,68994185,0
+SOXL.US,D,20241115,000000,28.01,28.49,26.43,26.66,113560215,0
+SOXL.US,D,20241118,000000,26.6901,27.83,26.3,27.67,70735082,0
+SOXL.US,D,20241119,000000,27.37,28.0299,27.09,27.85,57030590,0
+SOXL.US,D,20241120,000000,27.335,27.56,26,27.13,90911692,0
+SOXL.US,D,20241121,000000,28.08,28.92,26.47,28.49,106013212,0
+SOXL.US,D,20241122,000000,28.25,28.69,27.84,28.49,52604110,0
+SOXL.US,D,20241125,000000,29.58,30.0996,28.74,29.33,70535997,0
+SOXL.US,D,20241126,000000,30.02,30.25,27.46,28.13,73204151,0
+SOXL.US,D,20241127,000000,27.68,27.75,25.582,26.98,84235679,0
+SOXL.US,D,20241129,000000,27.5,29.0402,27.5,28.06,54303368,0
+SOXL.US,D,20241202,000000,28.58,30.8,28.46,30.2,89389849,0
+SOXL.US,D,20241203,000000,29.58,30.28,29.4,29.73,59730276,0
+SOXL.US,D,20241204,000000,31.54,31.56,30.24,30.88,67498756,0
+SOXL.US,D,20241205,000000,30.75,30.8699,28.88,29.12,59282094,0
+SOXL.US,D,20241206,000000,29.21,29.8582,28.9,29.61,49152300,0
+SOXL.US,D,20241209,000000,29.07,30.32,28.61,29.23,54963034,0
+SOXL.US,D,20241210,000000,29.43,29.53,26.56,27.06,77681748,0
+SOXL.US,D,20241211,000000,28.33,29.63,27.79,29.12,77277444,0
+SOXL.US,D,20241212,000000,28.45,28.825,27.74,28.46,59937606,0
+SOXL.US,D,20241213,000000,30.37,31.31,29.485,30.7,103693876,0
+SOXL.US,D,20241216,000000,31.12,32.95,30.39,32.51,85469692,0
+SOXL.US,D,20241217,000000,31.58,32.09,30.55,31.13,64499047,0
+SOXL.US,D,20241218,000000,31.78,32.48,27,27.83,102912170,0
+SOXL.US,D,20241219,000000,27.995,28.0098,26.06,26.3,86520102,0
+SOXL.US,D,20241220,000000,25.82,28.37,25.59,27.3,108080179,0
+SOXL.US,D,20241223,000000,27.8601,29.76,27.86,29.59,79330921,0
+SOXL.US,D,20241224,000000,30.26,30.57,29.655,30.48,39963672,0
+SOXL.US,D,20241226,000000,29.9,31.1,29.76,30.57,45348999,0
+SOXL.US,D,20241227,000000,29.98,30.18,28.59,29.69,59316266,0
+SOXL.US,D,20241230,000000,28.28,28.7761,27.32,27.94,64858952,0
+SOXL.US,D,20241231,000000,28.22,28.57,26.93,27.31,61199479,0
+SOXL.US,D,20250102,000000,28.132,29.0482,27.035,27.67,80996342,0
+SOXL.US,D,20250103,000000,28.32,30.118,28.16,29.82,72119602,0
+SOXL.US,D,20250106,000000,31.81,33.63,31.81,32.49,95159507,0
+SOXL.US,D,20250107,000000,33.57,33.73,30.6,31.15,79205733,0
+SOXL.US,D,20250108,000000,30.7038,31.01,29.1754,30.18,69523496,0
+SOXL.US,D,20250110,000000,29.06,29.09,27.44,28.06,85395014,0
+SOXL.US,D,20250113,000000,26.41,27.87,26.25,27.85,68286432,0
+SOXL.US,D,20250114,000000,28.47,28.96,27.18,28.12,79759426,0
+SOXL.US,D,20250115,000000,29.65,30.46,29.3,29.94,69461329,0
+SOXL.US,D,20250116,000000,31.46,31.72,29.99,29.99,78881063,0
+SOXL.US,D,20250117,000000,32.03,32.71,31.48,32.49,69688879,0
+SOXL.US,D,20250121,000000,33.33,34.53,32.5,33.69,60897492,0
+SOXL.US,D,20250122,000000,34.69,36.15,34.41,35.15,57709383,0
+SOXL.US,D,20250123,000000,33.44,34.92,33.01,34.92,44900567,0
+SOXL.US,D,20250124,000000,34.935,34.94,32.31,32.65,60111512,0
+SOXL.US,D,20250127,000000,27.73,28.08,23.84,25.06,198431785,0
+SOXL.US,D,20250128,000000,25.4393,25.8,23.75,25.37,103185306,0
+SOXL.US,D,20250129,000000,26.11,26.295,24.851,25.68,94141654,0
+SOXL.US,D,20250130,000000,26.6,27.67,26.14,27.15,87140373,0
+SOXL.US,D,20250131,000000,27.615,29.25,26.7,27.02,102622455,0
+SOXL.US,D,20250203,000000,24.805,26.49,24.31,25.61,103914273,0
+SOXL.US,D,20250204,000000,25.3301,26.6,25.2,26.25,60520488,0
+SOXL.US,D,20250205,000000,26.06,27.9499,25.54,27.7,70330721,0
+SOXL.US,D,20250206,000000,27.17,27.8,26.7207,27.69,59735114,0
+SOXL.US,D,20250207,000000,27.87,28.28,25.8,26.33,87930828,0
+SOXL.US,D,20250210,000000,26.9337,27.55,26.9,27.35,53330525,0
+SOXL.US,D,20250211,000000,26.68,27.9,26.68,27.4,43880483,0
+SOXL.US,D,20250212,000000,26.1601,27.54,25.95,27.54,57999332,0
+SOXL.US,D,20250213,000000,27.49,28.55,27.4,28.47,61026256,0
+SOXL.US,D,20250214,000000,28.485,28.82,28.105,28.55,43089587,0
+SOXL.US,D,20250218,000000,29.2,30.23,28.71,29.99,60222218,0
+SOXL.US,D,20250219,000000,30.1514,31.89,29.7601,31.47,58412708,0
+SOXL.US,D,20250220,000000,32.06,32.64,30.7,31.7,50903178,0
+SOXL.US,D,20250221,000000,31.905,31.96,28.4,28.81,61966471,0
+SOXL.US,D,20250224,000000,29.16,29.26,26.66,26.76,63724102,0
+SOXL.US,D,20250225,000000,26.655,26.92,24.82,25.07,90907486,0
+SOXL.US,D,20250226,000000,25.99,27,25.52,26.29,75869463,0
+SOXL.US,D,20250227,000000,26.78,26.9,21.7301,21.75,144841614,0
+SOXL.US,D,20250228,000000,21.7447,23.2199,21.0201,22.73,110939359,0
+SOXL.US,D,20250303,000000,23.715,23.73,19.71,20.51,141822082,0
+SOXL.US,D,20250304,000000,20.28,22.261,19,20.65,154119835,0
+SOXL.US,D,20250305,000000,21.2347,22.16,20.12,21.95,117702361,0
+SOXL.US,D,20250306,000000,19.7201,21.02,19.01,19.23,164277616,0
+SOXL.US,D,20250307,000000,19.5,21.0899,18.75,20.88,139349188,0
+SOXL.US,D,20250310,000000,19.34,19.8,17.1,17.99,169215153,0
+SOXL.US,D,20250311,000000,18.05,18.495,16.51,17.41,161267037,0
+SOXL.US,D,20250312,000000,18.54,19.11,17.9038,18.3,137654518,0
+SOXL.US,D,20250313,000000,18.38,19.2699,17.575,18.09,117160233,0
+SOXL.US,D,20250314,000000,19.04,19.93,18.99,19.8,99718707,0
+SOXL.US,D,20250317,000000,19.53,21.28,19.5,20.79,82794205,0
+SOXL.US,D,20250318,000000,20.15,20.4,19.52,19.93,79140867,0
+SOXL.US,D,20250319,000000,19.89,21.37,19.46,20.38,83249653,0
+SOXL.US,D,20250320,000000,19.635,20.57,19.5854,19.93,80380581,0
+SOXL.US,D,20250321,000000,18.81,19.4864,18.37,19.28,84348316,0
+SOXL.US,D,20250324,000000,20.4814,21.3651,20.37,21,91671321,0
+SOXL.US,D,20250325,000000,20.83,21.0199,20.35,20.55,57784407,0
+SOXL.US,D,20250326,000000,20.3,20.51,18.2,18.79,95647343,0
+SOXL.US,D,20250327,000000,18.165,18.4099,17.3601,17.76,103112847,0
+SOXL.US,D,20250328,000000,17.33,17.59,15.74,16.03,138232446,0
+SOXL.US,D,20250331,000000,15.04,15.9761,14.4,15.95,111345606,0
+SOXL.US,D,20250401,000000,15.725,15.99,14.825,15.95,106085048,0
+SOXL.US,D,20250402,000000,15.175,16.89,15.03,16.26,141655172,0
+SOXL.US,D,20250403,000000,13.81,14.12,11.4,11.41,302517423,0
+SOXL.US,D,20250404,000000,10.05,10.4299,8.175,8.73,499158093,0
+SOXL.US,D,20250407,000000,7.88,10.98,7.225,9.15,723467252,0
+SOXL.US,D,20250408,000000,10.41,10.84,7.6,8.25,488735466,0
+SOXL.US,D,20250409,000000,8.475,13.11,8.24,12.77,787748763,0
+SOXL.US,D,20250410,000000,10.915,11.14,8.35,9.63,686331766,0
+SOXL.US,D,20250411,000000,9.35,10.39,8.91,10.23,412972884,0
+SOXL.US,D,20250414,000000,11.145,11.16,9.97,10.47,358849474,0
+SOXL.US,D,20250415,000000,10.6,11.02,10.41,10.6,230001439,0
+SOXL.US,D,20250416,000000,9.13,9.75,8.33,9.34,362439275,0
+SOXL.US,D,20250417,000000,9.55,9.55,8.9,9.2,233659091,0
+SOXL.US,D,20250421,000000,8.665,8.74,8.15,8.71,255318101,0
+SOXL.US,D,20250422,000000,8.955,9.4,8.85,9.18,249211896,0
+SOXL.US,D,20250423,000000,10.58,10.9,10.1,10.29,368456056,0
+SOXL.US,D,20250424,000000,11.06,12.09,10.85,12,339636701,0
+SOXL.US,D,20250425,000000,11.62,12.59,11.51,12.34,274438478,0
+SOXL.US,D,20250428,000000,12.145,12.53,11.45,12.29,203468940,0
+SOXL.US,D,20250429,000000,11.81,12.27,11.62,11.86,184045131,0
+SOXL.US,D,20250430,000000,10.99,12.21,10.75,12.16,229393170,0
+SOXL.US,D,20250501,000000,12.535,12.8089,12.05,12.1,203349539,0
+SOXL.US,D,20250502,000000,12.89,13.685,12.89,13.29,223410585,0
+SOXL.US,D,20250505,000000,12.925,13.41,12.87,13.05,127572323,0
+SOXL.US,D,20250506,000000,12.33,12.95,12.12,12.64,158548727,0
+SOXL.US,D,20250507,000000,12.61,13.4,12.23,13.28,190946270,0
+SOXL.US,D,20250508,000000,13.835,14.34,13.38,13.66,203277011,0
+SOXL.US,D,20250509,000000,14.21,14.47,13.74,14.11,149644530,0
+SOXL.US,D,20250512,000000,16.89,17.47,16.5,17.13,263806032,0
+SOXL.US,D,20250513,000000,17.36,18.86,17.28,18.6,212931756,0
+SOXL.US,D,20250514,000000,18.97,19.3651,18.43,18.84,179343147,0
+SOXL.US,D,20250515,000000,18.315,18.91,17.82,18.47,141287601,0
+SOXL.US,D,20250516,000000,18.53,18.6,17.7612,18.39,113068594,0
+SOXL.US,D,20250519,000000,17.15,18.21,17.09,18.06,123632015,0
+SOXL.US,D,20250520,000000,17.58,18,17.44,17.97,84252460,0
+SOXL.US,D,20250521,000000,17.555,18.5899,16.65,17,149964824,0
+SOXL.US,D,20250522,000000,16.965,17.43,16.48,16.51,144981097,0
+SOXL.US,D,20250523,000000,15.21,16,15.1,15.73,179062559,0
+SOXL.US,D,20250527,000000,16.74,17.51,16.35,17.29,136539698,0
+SOXL.US,D,20250528,000000,17.43,17.57,16.895,17.04,126785336,0
+SOXL.US,D,20250529,000000,18.18,18.21,16.9,17.2,181707067,0
+SOXL.US,D,20250530,000000,16.9,16.9,15.24,16.17,194058663,0
+SOXL.US,D,20250602,000000,16.06,17.095,16.04,16.9,103936951,0
+SOXL.US,D,20250603,000000,16.93,18.38,16.575,18.3,158644042,0
+SOXL.US,D,20250604,000000,18.68,19.26,18.22,19.09,146325287,0
+SOXL.US,D,20250605,000000,19.49,19.99,18.42,18.81,188985577,0
+SOXL.US,D,20250606,000000,19.4,19.95,19.15,19.18,114398657,0
+SOXL.US,D,20250609,000000,19.71,21.06,19.68,20.58,162685954,0
+SOXL.US,D,20250610,000000,20.84,22.1,20.69,21.89,142811037,0
+SOXL.US,D,20250611,000000,22.36,22.595,20.99,21.64,160395008,0
+SOXL.US,D,20250612,000000,21.185,22.065,21.09,21.69,100384527,0
+SOXL.US,D,20250613,000000,20.3,21.06,19.84,20.04,166989595,0
+SOXL.US,D,20250616,000000,20.83,22.22,20.79,21.9,121972302,0
+SOXL.US,D,20250617,000000,21.61,22.53,21.34,21.42,122379506,0
+SOXL.US,D,20250618,000000,21.715,22.3799,21.23,21.61,113893759,0
+SOXL.US,D,20250620,000000,22.2625,22.33,20.3701,21.21,137078938,0
+SOXL.US,D,20250623,000000,21.16,21.98,20.28,21.58,125143685,0
+SOXL.US,D,20250624,000000,22.66,24.03,22.63,23.95,137607991,0
+SOXL.US,D,20250625,000000,24.4,24.6,23.87,24.58,107621578,0
+SOXL.US,D,20250626,000000,25.19,25.355,24.59,25.2,92382200,0
+SOXL.US,D,20250627,000000,25.21,25.84,24.28,25.11,113655642,0
+SOXL.US,D,20250630,000000,25.49,25.5,24.68,25.11,78035001,0
+SOXL.US,D,20250701,000000,24.375,25.17,23.5801,24.71,107277343,0
+SOXL.US,D,20250702,000000,24.51,26.39,24.45,26.05,107157106,0
+SOXL.US,D,20250703,000000,26.405,26.72,26.23,26.43,62695849,0
+SOXL.US,D,20250707,000000,25.73,26.05,24.62,24.97,93297624,0
+SOXL.US,D,20250708,000000,25.65,27.03,25.36,26.37,90457488,0
+SOXL.US,D,20250709,000000,26.63,27.41,25.8925,26.65,86818681,0
+SOXL.US,D,20250710,000000,27.39,27.73,26.66,27.37,87602523,0
+SOXL.US,D,20250711,000000,26.85,27.54,26.55,27.29,71855387,0
+SOXL.US,D,20250714,000000,26.635,26.7712,25.3213,26.5,99670560,0
+SOXL.US,D,20250715,000000,28.07,28.46,27.205,27.29,108926203,0
+SOXL.US,D,20250716,000000,26.6,27.05,24.91,27.03,125700856,0
+SOXL.US,D,20250717,000000,26.96,27.5101,26.42,27.32,85334112,0
+SOXL.US,D,20250718,000000,27.71,27.9,26.755,27.33,68274331,0
+SOXL.US,D,20250721,000000,27.56,28.5,27.44,27.5,79860326,0
+SOXL.US,D,20250722,000000,27.12,27.28,25.34,26.32,118871562,0
+SOXL.US,D,20250723,000000,25.67,25.91,24.84,25.78,105639244,0
+SOXL.US,D,20250724,000000,25.66,25.79,24.95,25.62,77503286,0
+SOXL.US,D,20250725,000000,25.165,25.62,24.83,25.6,68037930,0
+SOXL.US,D,20250728,000000,26.38,26.99,26.3352,26.88,88108434,0
+SOXL.US,D,20250729,000000,27.41,28.16,26.5,27.03,101714456,0
+SOXL.US,D,20250730,000000,27.745,28.13,26.93,27.61,96772150,0
+SOXL.US,D,20250731,000000,26.675,26.74,24.2,24.98,133413756,0
+SOXL.US,D,20250801,000000,23.58,24.83,22.565,24.08,132665236,0
+SOXL.US,D,20250804,000000,24.59,25.1799,24.24,25,85963838,0
+SOXL.US,D,20250805,000000,25.42,25.68,23.61,24.52,99733426,0
+SOXL.US,D,20250806,000000,23.84,24.12,22.95,23.99,103447465,0
+SOXL.US,D,20250807,000000,25.48,25.88,24.53,25,117228393,0
+SOXL.US,D,20250808,000000,25.16,25.83,24.9,25.71,71389885,0
+SOXL.US,D,20250811,000000,26.03,26.885,25.45,25.61,75943484,0
+SOXL.US,D,20250812,000000,26.23,28.08,25.68,28,125910469,0
+SOXL.US,D,20250813,000000,28.685,29.33,28.31,29.27,89497115,0
+SOXL.US,D,20250814,000000,28.12,29.66,27.95,29.42,84286844,0
+SOXL.US,D,20250815,000000,28.71,28.71,27.07,27.37,93664662,0
+SOXL.US,D,20250818,000000,27.1,27.65,27.03,27.53,50310362,0
+SOXL.US,D,20250819,000000,27.56,27.86,26.1,26.24,75595120,0
+SOXL.US,D,20250820,000000,26.105,26.11,23.66,25.8,117636493,0
+SOXL.US,D,20250821,000000,25.38,25.9,24.905,25.35,67871086,0
+SOXL.US,D,20250822,000000,25.56,28.32,25.335,27.45,117140893,0
+SOXL.US,D,20250825,000000,27.35,27.58,26.81,27.3,55018743,0
+SOXL.US,D,20250826,000000,27.53,28.22,27.52,27.94,57544326,0
+SOXL.US,D,20250827,000000,27.61,28.23,27.28,28.18,61375213,0
+SOXL.US,D,20250828,000000,28.42,29.11,27.96,28.53,74466372,0
+SOXL.US,D,20250829,000000,27.315,27.35,25.67,26.04,108411318,0
+SOXL.US,D,20250902,000000,24.0203,25.275,23.8,25.25,101906668,0
+SOXL.US,D,20250903,000000,25.365,25.41,24.12,24.91,79482164,0
+SOXL.US,D,20250904,000000,24.41,25.73,23.98,25.65,81641173,0
+SOXL.US,D,20250905,000000,26.82,26.9656,25.6,26.45,110749436,0
+SOXL.US,D,20250908,000000,26.96,27.43,26.68,27.08,72341742,0
+SOXL.US,D,20250909,000000,27.165,27.37,26.5699,27.18,55882318,0
+SOXL.US,D,20250910,000000,28.48,28.83,28.067509,28.6,86721576,0
+SOXL.US,D,20250911,000000,29.055,29.61,28.97,29.17,69919842,0
+SOXL.US,D,20250912,000000,29.37,29.55,28.79,29.3,52502568,0
+SOXL.US,D,20250915,000000,29.1,30.03,28.92,30,61267957,0
+SOXL.US,D,20250916,000000,30.33,30.65,29.79,30.48,54148198,0
+SOXL.US,D,20250917,000000,30.26,31.25,29.16,30.47,80483924,0
+SOXL.US,D,20250918,000000,32.76,34.14,32.43,33.64,104513292,0
+SOXL.US,D,20250919,000000,33.56,33.6,32.12,33.02,66106137,0
+SOXL.US,D,20250922,000000,33.195,34.75,33.19,34.43,62948159,0
+SOXL.US,D,20250923,000000,34.7,35.2999,33.665,34.3,63661723,0
+SOXL.US,D,20250924,000000,33.96,34.39,32.81,34.2,58369917,0
+SOXL.US,D,20250925,000000,32.44,34.06,31.36,33.85,79969598,0
+SOXL.US,D,20250926,000000,33.93,34.23,32.83,34.02,60944517,0
+SOXL.US,D,20250929,000000,35.03,35.49,33.99,34.02,56593682,0
+SOXL.US,D,20250930,000000,34.065,34.955,33.5734,34.84,60696784,0
+SOXL.US,D,20251001,000000,34.18,36.98,33.98,36.86,67094664,0
+SOXL.US,D,20251002,000000,38.96,39.32,38.14,39.08,68834360,0
+SOXL.US,D,20251003,000000,39.475,40.06,37.62,38.23,69252451,0
+SOXL.US,D,20251006,000000,42.83,43.37,41.66,41.71,99880312,0
+SOXL.US,D,20251007,000000,42.78,43.0157,38.7003,38.83,96375863,0
+SOXL.US,D,20251008,000000,38.87,42.94,38.68,42.78,77149758,0
+SOXL.US,D,20251009,000000,42.58,42.84,41.01,42.24,63095734,0
+SOXL.US,D,20251010,000000,42.52,42.84,34.165,34.21,204858945,0
+SOXL.US,D,20251013,000000,38.22,39.47,37.37,39.14,89274051,0
+SOXL.US,D,20251014,000000,36.49,39.005,35.95,36.63,100358199,0
+SOXL.US,D,20251015,000000,39.55,40.17,37.71,39.98,96059772,0
+SOXL.US,D,20251016,000000,41.45,41.925,39.28,40.57,89397028,0
+SOXL.US,D,20251017,000000,39.6,40.8045,38.32,40.29,92083361,0
+SOXL.US,D,20251020,000000,41.22,43.04,41.13,42.24,62424470,0
+SOXL.US,D,20251021,000000,41.805,42.0263,40.5201,41.51,54386720,0
+SOXL.US,D,20251022,000000,40.075,40.81,35.965,38.39,110646684,0
+SOXL.US,D,20251023,000000,37.7163,41.47,37.55,41.17,72467001,0
+SOXL.US,D,20251024,000000,43.43,44.1565,42.96,43.14,69872492,0
+SOXL.US,D,20251027,000000,45.535,47.16,45.135,46.84,72684112,0
+SOXL.US,D,20251028,000000,46.435,47.605,45.94,46.96,53994951,0
+SOXL.US,D,20251029,000000,49.37,50.76,48.05,49.38,88268792,0
+SOXL.US,D,20251030,000000,48.5,49.97,47.2701,47.39,76956282,0
+SOXL.US,D,20251031,000000,48.77,49.99,46.71,47.78,75650410,0
+SOXL.US,D,20251103,000000,49.5,50.19,48.03,48.58,52610598,0
+SOXL.US,D,20251104,000000,44.77,46.8784,42.5301,42.8,87734250,0
+SOXL.US,D,20251105,000000,43.22,48.43,43.2117,46.83,76488923,0
+SOXL.US,D,20251106,000000,46.46,46.99,42.1541,43.01,106419629,0
+SOXL.US,D,20251107,000000,41.1,41.74,37.04,41.74,143013492,0
+SOXL.US,D,20251110,000000,45.0889,45.52,43.4601,44.96,74223272,0
+SOXL.US,D,20251111,000000,43.67,44.04,41.65,41.81,80862657,0
+SOXL.US,D,20251112,000000,44.01,44.63,42.85,43.71,77730881,0
+SOXL.US,D,20251113,000000,42.17,42.635,38,39.22,126123730,0
+SOXL.US,D,20251114,000000,35.74,40.5999,35.1501,38.86,125398567,0
+SOXL.US,D,20251117,000000,37.9,40.08,35.532,36.84,101936577,0
+SOXL.US,D,20251118,000000,35.335,36.005,33.15,34.35,153515794,0
+SOXL.US,D,20251119,000000,34.73,37.3,34.2,35.96,120458904,0
+SOXL.US,D,20251120,000000,38.79,39.19,30.405,30.81,228883579,0
+SOXL.US,D,20251121,000000,30.85,33.04,28.12,31.73,205537921,0
+SOXL.US,D,20251124,000000,32.69,36.31,32.65,35.86,108832472,0
+SOXL.US,D,20251125,000000,34.37,36.45,32.05,36.17,108634652,0
+SOXL.US,D,20251126,000000,37.44,40.145,37.3,39.19,104203889,0
+SOXL.US,D,20251128,000000,39.715,41.33,39.25,41.26,57190383,0
+SOXL.US,D,20251201,000000,39.575,42.36,39.46,41.31,79426185,0
+SOXL.US,D,20251202,000000,42.77,44.61,42.03,43.8,111736203,0
+SOXL.US,D,20251203,000000,44.45,46.68,43.15,46.58,94299305,0
+SOXL.US,D,20251204,000000,45.89,46.0979,44.4399,45.16,77656860,0
+SOXL.US,D,20251205,000000,46.47,48.05,46.3,46.5,77049801,0
+SOXL.US,D,20251208,000000,47.61,48.6,46.7001,47.99,69224952,0
+SOXL.US,D,20251209,000000,47.0401,48.045,46.47,47.79,56373266,0
+SOXL.US,D,20251210,000000,47.645,50.09,47.01,49.65,91153108,0
+SOXL.US,D,20251211,000000,47.985,48.898,44.66,48.79,88062977,0
+SOXL.US,D,20251212,000000,46.92,47.38,41.06,41.71,138088157,0
+SOXL.US,D,20251215,000000,43.105,43.42,40.8,41.18,78218561,0
+SOXL.US,D,20251216,000000,40.75,41.6599,39.24,40.49,94566659,0
+SOXL.US,D,20251217,000000,41,41.32,35.7,36.01,126113940,0
+SOXL.US,D,20251218,000000,39.97,40.4162,38.11,38.58,97163997,0
+SOXL.US,D,20251219,000000,39.52,42.36,39.5,41.72,92529110,0
+SOXL.US,D,20251222,000000,44.45,44.56,42.73,43.26,62717429,0
+SOXL.US,D,20251223,000000,42.615,43.8,42.22,43.7,44455671,0
+SOXL.US,D,20251224,000000,43.72,44.36,43.59,44.21,30717753,0
+SOXL.US,D,20251226,000000,44.75,44.79,43.81,44.21,38006427,0
+SOXL.US,D,20251229,000000,42.98,44.325,42.35,43.82,54612080,0
+SOXL.US,D,20251230,000000,44.125,44.75,43.57,43.67,40697363,0
+SOXL.US,D,20251231,000000,43.89,44.15,42.01,42.03,44754816,0
+SOXL.US,D,20260102,000000,45.13,48.09,45.08,47.24,132719716,0
+SOXL.US,D,20260105,000000,50.345,51.22,48.63,49.22,94987531,0
+SOXL.US,D,20260106,000000,51.105,54.3,51.07,54.01,92678645,0
+SOXL.US,D,20260107,000000,52.2,52.74,50.84,52.29,65698487,0
+SOXL.US,D,20260108,000000,51.798,51.809,48.13,49.65,79844752,0
+SOXL.US,D,20260109,000000,51.085,54.76,50.31,53.95,87214366,0
+SOXL.US,D,20260112,000000,52.385,55.145,52.35,54.65,53193667,0
+SOXL.US,D,20260113,000000,55.72,57.63,55.43,56.07,61895357,0
+SOXL.US,D,20260114,000000,54.89,55.44,53,55.38,70434851,0
+SOXL.US,D,20260115,000000,60.955,61.665,58.01,58.08,89664307,0
+SOXL.US,D,20260116,000000,61.19,62.185,59.5,60.75,58559515,0
+SOXL.US,D,20260120,000000,57.37,61.05,57.22,57.94,71408349,0
+SOXL.US,D,20260121,000000,60.24,65.11,59.46,63.48,103027334,0
+SOXL.US,D,20260122,000000,66.9,66.96,63.042,63.72,62594176,0
+SOXL.US,D,20260123,000000,62.48,63.36,60.15,61.6,58613555,0
+SOXL.US,D,20260126,000000,60.75,61.955,59.6,60.7,42592439,0
+SOXL.US,D,20260127,000000,63.31,65.99,62.54,64.96,61155421,0
+SOXL.US,D,20260128,000000,69,70.93,67.975,70.09,74205465,0
+SOXL.US,D,20260129,000000,70.398,71.98,62.65,70.47,78058215,0
+SOXL.US,D,20260130,000000,67.12,69.86,60.29,61.79,83504157,0
+SOXL.US,D,20260202,000000,59.46,66.94,59.1,65.2,66960964,0
+SOXL.US,D,20260203,000000,66.81,67.62,57.02,61.2,101338454,0
+SOXL.US,D,20260204,000000,59.51,61.03,49.33,53.19,139149384,0
+SOXL.US,D,20260205,000000,51.305,55.49,50.01,53.25,109350335,0
+SOXL.US,D,20260206,000000,56.4,62.25,55.67,61.75,108594233,0
+SOXL.US,D,20260209,000000,59.99,65.045,59.29,64.03,66670511,0
+SOXL.US,D,20260210,000000,64.535,65.21,61.42,63.34,58273908,0
+SOXL.US,D,20260211,000000,67.21,69.095,63.2299,68.05,89724221,0
+SOXL.US,D,20260212,000000,69.67,70.86,62.77,63.1,90896096,0
+SOXL.US,D,20260213,000000,63.925,66.25,61.43,64.59,79931289,0
+SOXL.US,D,20260217,000000,61.96,65.96,59.56,64.35,79420360,0
+SOXL.US,D,20260218,000000,65.255,68.445,64.07,66.29,69095848,0
diff --git a/daily/us/nyse etfs/2/soyb.us.txt b/daily/us/nyse etfs/2/soyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a2809f40bfead9add4043a78b0f5258770a7449
--- /dev/null
+++ b/daily/us/nyse etfs/2/soyb.us.txt	
@@ -0,0 +1,3603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOYB.US,D,20110922,000000,24,24,24,24,100,0
+SOYB.US,D,20110923,000000,24.43,24.43,23,23,300,0
+SOYB.US,D,20110926,000000,23.32,23.46,23.26,23.46,950,0
+SOYB.US,D,20110927,000000,23.48,23.48,23.39,23.39,300,0
+SOYB.US,D,20110928,000000,23.26,23.26,22.71,22.71,2200,0
+SOYB.US,D,20110929,000000,22.83,22.91,22.83,22.91,1600,0
+SOYB.US,D,20110930,000000,22.6,22.6,22.13,22.13,600,0
+SOYB.US,D,20111003,000000,22.01,22.01,21.72,21.72,1600,0
+SOYB.US,D,20111004,000000,21.95,21.97,21.69,21.69,1900,0
+SOYB.US,D,20111005,000000,21.69,21.69,21.66,21.66,1000,0
+SOYB.US,D,20111006,000000,22.09,22.09,21.59,21.59,200,0
+SOYB.US,D,20111007,000000,21.72,21.73,21.72,21.73,1100,0
+SOYB.US,D,20111010,000000,22.18,22.18,21.92,21.92,2200,0
+SOYB.US,D,20111012,000000,22.73,22.84,22.73,22.83,2264,0
+SOYB.US,D,20111013,000000,22.95,22.95,22.95,22.95,500,0
+SOYB.US,D,20111014,000000,23.45,24.4,23.14,23.28,3800,0
+SOYB.US,D,20111017,000000,22.8,23.24,22.8,23,1950,0
+SOYB.US,D,20111018,000000,22.77,22.9,22.77,22.8,1700,0
+SOYB.US,D,20111019,000000,23.04,23.04,22.52,22.52,4100,0
+SOYB.US,D,20111020,000000,22.67,22.7,22.12,22.3,8568,0
+SOYB.US,D,20111021,000000,22.84,22.84,22.58,22.58,1500,0
+SOYB.US,D,20111024,000000,22.85,22.85,22.59,22.59,1600,0
+SOYB.US,D,20111025,000000,22.72,22.8,22.61,22.7,3300,0
+SOYB.US,D,20111026,000000,22.51,22.51,22.48,22.48,500,0
+SOYB.US,D,20111027,000000,22.72,23.08,22.69,23.08,1505,0
+SOYB.US,D,20111028,000000,22.81,22.99,22.61,22.61,1956,0
+SOYB.US,D,20111031,000000,22.33,22.33,22.21,22.21,1100,0
+SOYB.US,D,20111101,000000,21.96,22.23,21.96,22.21,2332,0
+SOYB.US,D,20111103,000000,22.64,22.77,22.57,22.77,842,0
+SOYB.US,D,20111104,000000,22.5,22.53,22.5,22.52,474,0
+SOYB.US,D,20111107,000000,22.5,22.5,22.15,22.25,1750,0
+SOYB.US,D,20111108,000000,22.29,22.29,22.27,22.27,400,0
+SOYB.US,D,20111109,000000,22.2,22.25,21.88,21.96,2420,0
+SOYB.US,D,20111110,000000,21.74,21.74,21.59,21.59,1600,0
+SOYB.US,D,20111114,000000,21.8,21.8,21.71,21.71,1200,0
+SOYB.US,D,20111116,000000,22.23,22.23,21.92,21.92,300,0
+SOYB.US,D,20111117,000000,21.77,21.77,21.6,21.6,925,0
+SOYB.US,D,20111121,000000,21.12,21.17,21.12,21.17,1400,0
+SOYB.US,D,20111122,000000,21.25,21.25,21.25,21.25,300,0
+SOYB.US,D,20111123,000000,20.82,20.89,20.67,20.67,500,0
+SOYB.US,D,20111125,000000,20.5,20.53,20.5,20.53,200,0
+SOYB.US,D,20111128,000000,20.61,20.87,20.61,20.87,300,0
+SOYB.US,D,20111129,000000,20.72,20.72,20.72,20.72,300,0
+SOYB.US,D,20111130,000000,21.14,21.14,20.84,20.84,2150,0
+SOYB.US,D,20111201,000000,20.75,20.75,20.75,20.75,100,0
+SOYB.US,D,20111202,000000,20.97,20.97,20.97,20.97,330,0
+SOYB.US,D,20111207,000000,20.92,20.92,20.83,20.83,2376,0
+SOYB.US,D,20111208,000000,21,21,20.88,20.88,200,0
+SOYB.US,D,20111209,000000,20.42,20.42,20.42,20.42,1000,0
+SOYB.US,D,20111213,000000,20.6,20.73,20.6,20.65,2165,0
+SOYB.US,D,20111216,000000,20.78,20.78,20.78,20.78,200,0
+SOYB.US,D,20111219,000000,20.9,20.9,20.82,20.82,250,0
+SOYB.US,D,20111221,000000,21.05,21.33,21.05,21.33,1100,0
+SOYB.US,D,20111222,000000,21.37,22.44,21.23,21.34,5820,0
+SOYB.US,D,20111223,000000,21.28,21.32,21.28,21.32,250,0
+SOYB.US,D,20111227,000000,21.41,21.92,21.41,21.92,7760,0
+SOYB.US,D,20111228,000000,22.03,22.03,21.73,21.73,707,0
+SOYB.US,D,20111229,000000,21.79,21.81,21.67,21.81,1605,0
+SOYB.US,D,20111230,000000,21.85,22.06,21.85,22.06,1153,0
+SOYB.US,D,20120103,000000,22,22.38,22,22.29,3420,0
+SOYB.US,D,20120104,000000,22.1,22.19,22.1,22.16,851,0
+SOYB.US,D,20120105,000000,21.77,21.91,21.77,21.85,1800,0
+SOYB.US,D,20120106,000000,22.13,22.13,21.49,21.5,1300,0
+SOYB.US,D,20120109,000000,21.93,22.14,21.74,22.14,1000,0
+SOYB.US,D,20120110,000000,22,22.07,22,22.07,500,0
+SOYB.US,D,20120111,000000,21.83,21.85,21.7,21.73,2450,0
+SOYB.US,D,20120112,000000,20.85,21.29,20.85,21.29,1850,0
+SOYB.US,D,20120113,000000,21.16,21.16,21.16,21.16,1100,0
+SOYB.US,D,20120117,000000,21.21,21.21,21.2,21.2,1775,0
+SOYB.US,D,20120118,000000,21.11,21.16,21.11,21.16,1940,0
+SOYB.US,D,20120119,000000,21.38,21.38,21.38,21.38,1000,0
+SOYB.US,D,20120120,000000,21.34,21.34,21.34,21.34,200,0
+SOYB.US,D,20120125,000000,21.68,21.83,21.68,21.83,5874,0
+SOYB.US,D,20120126,000000,21.99,21.99,21.75,21.75,600,0
+SOYB.US,D,20120130,000000,21.65,21.66,21.1,21.1,10500,0
+SOYB.US,D,20120131,000000,21.4,21.4,21.4,21.4,100,0
+SOYB.US,D,20120203,000000,21.81,22.04,21.81,22.04,650,0
+SOYB.US,D,20120206,000000,22.05,22.07,22,22.07,2350,0
+SOYB.US,D,20120207,000000,21.99,21.99,21.39,21.9,4700,0
+SOYB.US,D,20120208,000000,21.95,22.02,21.93,22.02,13858,0
+SOYB.US,D,20120209,000000,22.08,22.2,22.08,22.08,7300,0
+SOYB.US,D,20120213,000000,21.96,22.2,21.96,22.2,1950,0
+SOYB.US,D,20120214,000000,22.28,22.36,22.27,22.27,10978,0
+SOYB.US,D,20120215,000000,22.42,22.42,22.3,22.36,1700,0
+SOYB.US,D,20120216,000000,22.39,22.57,22.32,22.32,605,0
+SOYB.US,D,20120217,000000,22.32,22.64,22.32,22.46,480,0
+SOYB.US,D,20120221,000000,22.42,22.42,22.32,22.37,1425,0
+SOYB.US,D,20120222,000000,22.69,22.69,22.35,22.35,300,0
+SOYB.US,D,20120223,000000,22.54,22.88,22.49,22.88,4600,0
+SOYB.US,D,20120224,000000,22.84,22.84,22.59,22.59,720,0
+SOYB.US,D,20120227,000000,22.69,22.8,22.08,22.17,1700,0
+SOYB.US,D,20120228,000000,22.88,23.01,22.85,22.97,15784,0
+SOYB.US,D,20120229,000000,23.18,23.18,21.3,21.3,3900,0
+SOYB.US,D,20120301,000000,23.29,23.36,22.85,23.36,12005,0
+SOYB.US,D,20120302,000000,23.1,23.3,23.1,23.3,1277,0
+SOYB.US,D,20120305,000000,23.35,23.35,23.2,23.2,3560,0
+SOYB.US,D,20120306,000000,22.83,23.19,22.83,23.19,1300,0
+SOYB.US,D,20120307,000000,23.24,23.4,23.24,23.4,1700,0
+SOYB.US,D,20120308,000000,23.49,23.5,23.04,23.5,1275,0
+SOYB.US,D,20120309,000000,23.45,23.59,23.12,23.59,5380,0
+SOYB.US,D,20120312,000000,23.53,23.53,23.03,23.03,1900,0
+SOYB.US,D,20120313,000000,23.46,23.48,23.22,23.22,514,0
+SOYB.US,D,20120314,000000,24.79,24.79,23.44,23.5,2600,0
+SOYB.US,D,20120315,000000,23.71,23.91,23.7,23.91,1980,0
+SOYB.US,D,20120316,000000,23.86,23.94,23.7,23.94,4060,0
+SOYB.US,D,20120319,000000,23.95,23.95,23.61,23.62,1500,0
+SOYB.US,D,20120320,000000,23.37,23.46,23.34,23.34,3000,0
+SOYB.US,D,20120322,000000,23.33,23.64,23.33,23.51,4195,0
+SOYB.US,D,20120323,000000,23.62,23.91,23.62,23.9,3200,0
+SOYB.US,D,20120326,000000,23.68,24.03,23.68,24.01,8614,0
+SOYB.US,D,20120327,000000,23.85,24.28,23.52,23.78,6027,0
+SOYB.US,D,20120328,000000,23.66,24.28,23.54,23.54,400,0
+SOYB.US,D,20120329,000000,23.49,23.64,23.34,23.64,1350,0
+SOYB.US,D,20120330,000000,23.54,24.2,23.54,24.1,2400,0
+SOYB.US,D,20120402,000000,24.45,24.58,24.25,24.34,5705,0
+SOYB.US,D,20120403,000000,24.35,24.6,24.28,24.6,1655,0
+SOYB.US,D,20120404,000000,24.39,24.39,24.39,24.39,500,0
+SOYB.US,D,20120405,000000,24.43,24.43,24.4,24.42,750,0
+SOYB.US,D,20120409,000000,24.3,24.66,24.3,24.66,7027,0
+SOYB.US,D,20120410,000000,24.77,24.77,24.09,24.14,5400,0
+SOYB.US,D,20120411,000000,24.42,24.42,23.8,23.8,2770,0
+SOYB.US,D,20120412,000000,24.24,24.54,24.11,24.11,4345,0
+SOYB.US,D,20120413,000000,24.58,24.58,24.11,24.37,8440,0
+SOYB.US,D,20120416,000000,24.2,24.2,23.92,23.95,7800,0
+SOYB.US,D,20120417,000000,24.4,24.4,24.16,24.16,1300,0
+SOYB.US,D,20120418,000000,23.95,23.99,23.73,23.87,7490,0
+SOYB.US,D,20120419,000000,23.95,24.04,23.86,24,3350,0
+SOYB.US,D,20120420,000000,24,24.37,23.88,23.96,4890,0
+SOYB.US,D,20120423,000000,23.9,24.04,23.9,24.04,350,0
+SOYB.US,D,20120424,000000,24.31,24.31,24.11,24.2,923,0
+SOYB.US,D,20120425,000000,24.34,24.34,24.25,24.31,1823,0
+SOYB.US,D,20120426,000000,24.54,24.54,24.14,24.18,5820,0
+SOYB.US,D,20120427,000000,24.51,24.58,24.37,24.53,9760,0
+SOYB.US,D,20120430,000000,24.31,24.6,24.26,24.46,3300,0
+SOYB.US,D,20120501,000000,24.19,24.59,24.18,24.53,4480,0
+SOYB.US,D,20120502,000000,24.48,24.8,24.16,24.16,12325,0
+SOYB.US,D,20120503,000000,24.02,24.2,24.02,24.09,1973,0
+SOYB.US,D,20120504,000000,24.01,24.13,23.91,23.91,8242,0
+SOYB.US,D,20120507,000000,23.65,24.2,23.65,24.16,1807,0
+SOYB.US,D,20120508,000000,23.66,23.77,23.45,23.45,1827,0
+SOYB.US,D,20120509,000000,23.21,23.55,23.21,23.5,780,0
+SOYB.US,D,20120510,000000,24.2,24.2,23.71,23.95,10084,0
+SOYB.US,D,20120511,000000,23.77,23.77,22.97,23.15,6289,0
+SOYB.US,D,20120514,000000,22.33,22.89,22.33,22.65,12118,0
+SOYB.US,D,20120515,000000,22.85,23.05,22.75,23.05,520,0
+SOYB.US,D,20120516,000000,22.64,23,22.64,23,14400,0
+SOYB.US,D,20120517,000000,22.89,23.15,22.7,22.7,1020,0
+SOYB.US,D,20120518,000000,22.7,22.84,22.25,22.46,4550,0
+SOYB.US,D,20120521,000000,22.84,23.1,22.84,23.1,1990,0
+SOYB.US,D,20120522,000000,22.75,22.83,22.01,22.01,2610,0
+SOYB.US,D,20120523,000000,22.24,22.24,22.19,22.19,400,0
+SOYB.US,D,20120524,000000,22.3,22.44,22.26,22.32,700,0
+SOYB.US,D,20120525,000000,22.41,22.47,22.15,22.15,600,0
+SOYB.US,D,20120529,000000,22.52,22.63,22.52,22.52,2800,0
+SOYB.US,D,20120530,000000,22.7,22.97,22.7,22.97,650,0
+SOYB.US,D,20120531,000000,22.39,22.77,22.33,22.39,16112,0
+SOYB.US,D,20120601,000000,22.13,22.27,22.13,22.27,4203,0
+SOYB.US,D,20120604,000000,22.32,22.32,22.32,22.32,150,0
+SOYB.US,D,20120605,000000,22.37,22.37,22.19,22.19,1250,0
+SOYB.US,D,20120606,000000,22.66,22.83,22.66,22.83,4750,0
+SOYB.US,D,20120607,000000,23.18,23.66,23.17,23.66,3929,0
+SOYB.US,D,20120608,000000,23.23,23.24,23.13,23.24,1300,0
+SOYB.US,D,20120611,000000,23.44,23.44,23.18,23.18,725,0
+SOYB.US,D,20120612,000000,23.2,23.2,23.06,23.17,6400,0
+SOYB.US,D,20120613,000000,22.85,23.08,22.85,22.89,41200,0
+SOYB.US,D,20120614,000000,23.09,23.41,22.7,22.78,24329,0
+SOYB.US,D,20120615,000000,18.27,23.5,18.27,22.96,5150,0
+SOYB.US,D,20120618,000000,23.1,23.35,23.1,23.12,23499,0
+SOYB.US,D,20120619,000000,23.85,24.05,23.74,23.83,54530,0
+SOYB.US,D,20120620,000000,23.81,24.15,23.73,23.96,50830,0
+SOYB.US,D,20120621,000000,23.95,24.05,23.35,23.57,115531,0
+SOYB.US,D,20120622,000000,23.89,24.4,23.29,23.33,25588,0
+SOYB.US,D,20120625,000000,24.4,24.63,24.29,24.62,25090,0
+SOYB.US,D,20120626,000000,24.59,24.59,24.24,24.24,7031,0
+SOYB.US,D,20120627,000000,24.64,24.65,24.19,24.24,13257,0
+SOYB.US,D,20120628,000000,24,24.28,22.8,24,18043,0
+SOYB.US,D,20120629,000000,24.34,24.69,24.3,24.38,54665,0
+SOYB.US,D,20120702,000000,24.78,24.81,24.16,24.72,45365,0
+SOYB.US,D,20120703,000000,24.88,25.2,24.84,25.2,18617,0
+SOYB.US,D,20120705,000000,25.49,26,25.11,26,67391,0
+SOYB.US,D,20120706,000000,25.67,25.7,25.37,25.38,28367,0
+SOYB.US,D,20120709,000000,26.22,26.86,25.99,26.27,75560,0
+SOYB.US,D,20120710,000000,25.99,26.12,25.82,25.94,21791,0
+SOYB.US,D,20120711,000000,26.37,26.41,25,25.56,33276,0
+SOYB.US,D,20120712,000000,25.75,25.91,25.64,25.86,41760,0
+SOYB.US,D,20120713,000000,26.26,26.79,25.9,26.2,66506,0
+SOYB.US,D,20120716,000000,26.73,26.98,26.48,26.96,132700,0
+SOYB.US,D,20120717,000000,26.96,26.96,26.4,26.66,79072,0
+SOYB.US,D,20120718,000000,26.61,26.98,26.46,26.95,177343,0
+SOYB.US,D,20120719,000000,27.24,27.58,26.82,27.06,124004,0
+SOYB.US,D,20120720,000000,27.33,27.49,27.17,27.49,85456,0
+SOYB.US,D,20120723,000000,26.8,26.99,26.36,26.56,117327,0
+SOYB.US,D,20120724,000000,25.89,25.93,25.13,25.54,203416,0
+SOYB.US,D,20120725,000000,26.26,26.48,26.06,26.45,71397,0
+SOYB.US,D,20120726,000000,26.52,26.52,25.56,25.58,42440,0
+SOYB.US,D,20120727,000000,26.14,26.3,26.02,26.26,37560,0
+SOYB.US,D,20120730,000000,26.83,26.88,26.64,26.87,59188,0
+SOYB.US,D,20120731,000000,26.97,27.03,26.62,26.75,44437,0
+SOYB.US,D,20120801,000000,26.66,26.73,26.2,26.56,77787,0
+SOYB.US,D,20120802,000000,26.22,26.54,26.2,26.48,45653,0
+SOYB.US,D,20120803,000000,26.54,26.78,26.54,26.64,48145,0
+SOYB.US,D,20120806,000000,26.06,26.33,25.89,25.98,60738,0
+SOYB.US,D,20120807,000000,26.26,26.34,25.75,25.8,41104,0
+SOYB.US,D,20120808,000000,25.95,26.06,25.75,26.03,24451,0
+SOYB.US,D,20120809,000000,26.17,26.7,26.15,26.7,97812,0
+SOYB.US,D,20120810,000000,26.81,27.09,26.8,27.01,70578,0
+SOYB.US,D,20120813,000000,26.97,26.97,26.18,26.23,25233,0
+SOYB.US,D,20120814,000000,26.37,26.37,26.08,26.21,40097,0
+SOYB.US,D,20120815,000000,26.43,26.74,26.42,26.72,22911,0
+SOYB.US,D,20120816,000000,26.64,26.66,26.44,26.44,36472,0
+SOYB.US,D,20120817,000000,26.67,26.78,26.6,26.73,28620,0
+SOYB.US,D,20120820,000000,26.89,27.31,26.87,27.26,24267,0
+SOYB.US,D,20120821,000000,27.62,28,27.62,27.96,45210,0
+SOYB.US,D,20120822,000000,27.92,28.04,27.79,28.02,69107,0
+SOYB.US,D,20120823,000000,28.09,28.12,27.6,27.64,47260,0
+SOYB.US,D,20120824,000000,27.92,28.03,27.8,27.96,29855,0
+SOYB.US,D,20120827,000000,28.13,28.17,27.75,27.86,45861,0
+SOYB.US,D,20120828,000000,27.75,28.09,27.65,28.09,42472,0
+SOYB.US,D,20120829,000000,28.1,28.36,27.98,28.34,18591,0
+SOYB.US,D,20120830,000000,28.29,28.62,28.26,28.54,27576,0
+SOYB.US,D,20120831,000000,28.37,28.46,28.27,28.42,32687,0
+SOYB.US,D,20120904,000000,28.68,28.88,28.64,28.85,45131,0
+SOYB.US,D,20120905,000000,28.76,28.76,28.43,28.53,29021,0
+SOYB.US,D,20120906,000000,28.4,28.6,28.37,28.43,39685,0
+SOYB.US,D,20120907,000000,28.24,28.58,28.17,28.27,23112,0
+SOYB.US,D,20120910,000000,28.2,28.29,27.96,27.98,33053,0
+SOYB.US,D,20120911,000000,27.96,27.98,27.67,27.67,30476,0
+SOYB.US,D,20120912,000000,27.99,28.46,27.99,28.43,26370,0
+SOYB.US,D,20120913,000000,28.46,28.59,28.31,28.55,19152,0
+SOYB.US,D,20120914,000000,28.73,28.86,28.49,28.5,16145,0
+SOYB.US,D,20120917,000000,28.05,28.05,27.2,27.28,72300,0
+SOYB.US,D,20120918,000000,27.03,27.37,26.86,27,37283,0
+SOYB.US,D,20120919,000000,27.36,27.49,27.3,27.41,10383,0
+SOYB.US,D,20120920,000000,27.38,27.41,26.72,26.74,38248,0
+SOYB.US,D,20120921,000000,26.85,27,26.69,26.92,23596,0
+SOYB.US,D,20120924,000000,26.59,26.77,26.5,26.74,18430,0
+SOYB.US,D,20120925,000000,27.02,27.02,26.68,26.75,21594,0
+SOYB.US,D,20120926,000000,26.49,26.5,26.05,26.13,38689,0
+SOYB.US,D,20120927,000000,25.97,26.2,25.96,25.96,21029,0
+SOYB.US,D,20120928,000000,25.93,26.77,25.93,26.58,20775,0
+SOYB.US,D,20121001,000000,26.37,26.46,26.06,26.07,29267,0
+SOYB.US,D,20121002,000000,25.74,25.93,25.67,25.74,17128,0
+SOYB.US,D,20121003,000000,25.63,25.9,25.45,25.8,63182,0
+SOYB.US,D,20121004,000000,26.23,26.31,25.92,25.92,24350,0
+SOYB.US,D,20121005,000000,25.99,26.04,25.85,25.91,11602,0
+SOYB.US,D,20121008,000000,25.65,25.86,25.65,25.83,8750,0
+SOYB.US,D,20121009,000000,26.09,26.11,25.89,25.89,7580,0
+SOYB.US,D,20121010,000000,25.82,25.84,25.63,25.64,13613,0
+SOYB.US,D,20121011,000000,26.06,26.19,25.95,26.07,8310,0
+SOYB.US,D,20121012,000000,25.79,25.79,25.51,25.7,5900,0
+SOYB.US,D,20121015,000000,25.28,25.33,25.12,25.25,9947,0
+SOYB.US,D,20121016,000000,25.44,25.51,25.3,25.3,7374,0
+SOYB.US,D,20121017,000000,25.41,25.54,25.37,25.53,6959,0
+SOYB.US,D,20121018,000000,25.72,26.05,25.72,26.05,21821,0
+SOYB.US,D,20121019,000000,25.97,26.1,25.75,25.77,29705,0
+SOYB.US,D,20121022,000000,25.95,26.02,25.84,25.91,10787,0
+SOYB.US,D,20121023,000000,25.66,25.94,25.58,25.94,7355,0
+SOYB.US,D,20121024,000000,26.02,26.16,26.02,26.09,11651,0
+SOYB.US,D,20121025,000000,26.08,26.11,25.98,26.06,14509,0
+SOYB.US,D,20121026,000000,26.03,26.08,25.95,26.06,9615,0
+SOYB.US,D,20121031,000000,26.1,26.1,25.74,25.95,20111,0
+SOYB.US,D,20121101,000000,26.15,26.25,26.1,26.1,6400,0
+SOYB.US,D,20121102,000000,25.79,25.79,25.62,25.62,5824,0
+SOYB.US,D,20121105,000000,25.59,25.6,25.38,25.38,7602,0
+SOYB.US,D,20121106,000000,25.54,25.61,25.54,25.54,2100,0
+SOYB.US,D,20121107,000000,25.45,25.53,25.38,25.49,11705,0
+SOYB.US,D,20121108,000000,25.45,25.49,25.31,25.31,11677,0
+SOYB.US,D,20121109,000000,24.91,24.96,24.68,24.68,24390,0
+SOYB.US,D,20121112,000000,24.29,24.29,23.92,23.94,25241,0
+SOYB.US,D,20121113,000000,24.02,24.06,23.72,23.91,17008,0
+SOYB.US,D,20121114,000000,24.16,24.17,23.97,23.98,5870,0
+SOYB.US,D,20121115,000000,24.03,24.1,23.82,23.83,99186,0
+SOYB.US,D,20121116,000000,23.58,23.66,23.44,23.59,14100,0
+SOYB.US,D,20121119,000000,23.8,23.91,23.8,23.83,7150,0
+SOYB.US,D,20121120,000000,23.64,24.12,23.61,24.08,5466,0
+SOYB.US,D,20121121,000000,24.13,24.13,23.97,24,3700,0
+SOYB.US,D,20121123,000000,24.01,24.15,24.01,24.06,1500,0
+SOYB.US,D,20121126,000000,24.26,24.31,24.13,24.3,20151,0
+SOYB.US,D,20121127,000000,24.42,24.61,24.41,24.61,5692,0
+SOYB.US,D,20121128,000000,24.52,24.55,24.46,24.53,10072,0
+SOYB.US,D,20121129,000000,24.57,24.68,24.54,24.67,17516,0
+SOYB.US,D,20121130,000000,24.48,24.52,24.36,24.51,8026,0
+SOYB.US,D,20121203,000000,24.7,24.81,24.62,24.79,7530,0
+SOYB.US,D,20121204,000000,24.64,24.75,24.51,24.74,4170,0
+SOYB.US,D,20121205,000000,24.89,25.11,24.89,25.11,4650,0
+SOYB.US,D,20121206,000000,25.15,25.19,25.09,25.09,13850,0
+SOYB.US,D,20121207,000000,25.1,25.28,25.01,25.17,17100,0
+SOYB.US,D,20121210,000000,24.98,25.17,24.8,25.17,25239,0
+SOYB.US,D,20121211,000000,25.07,25.18,24.95,25.01,9074,0
+SOYB.US,D,20121212,000000,24.87,25.01,24.87,25.01,3390,0
+SOYB.US,D,20121213,000000,25,25.02,24.93,24.93,1537,0
+SOYB.US,D,20121214,000000,25.09,25.15,25.09,25.15,4635,0
+SOYB.US,D,20121217,000000,25.18,25.25,25.06,25.18,11200,0
+SOYB.US,D,20121218,000000,24.81,24.99,24.75,24.75,13837,0
+SOYB.US,D,20121219,000000,24.78,24.8,24.37,24.41,9702,0
+SOYB.US,D,20121220,000000,24.09,24.19,24,24.04,12844,0
+SOYB.US,D,20121221,000000,24.21,24.4,24.21,24.36,8014,0
+SOYB.US,D,20121224,000000,24.46,24.48,24.41,24.48,5300,0
+SOYB.US,D,20121226,000000,24.5,25.99,24.22,24.22,3347,0
+SOYB.US,D,20121227,000000,24.26,24.33,24.16,24.26,7165,0
+SOYB.US,D,20121228,000000,24.22,24.34,24.17,24.23,5250,0
+SOYB.US,D,20121231,000000,24.04,24.11,24.03,24.07,4542,0
+SOYB.US,D,20130102,000000,24.5,24.5,23.73,23.89,5274,0
+SOYB.US,D,20130103,000000,23.63,23.85,23.59,23.85,6382,0
+SOYB.US,D,20130104,000000,23.73,23.73,23.28,23.45,12150,0
+SOYB.US,D,20130107,000000,23.63,23.65,23.44,23.6,4510,0
+SOYB.US,D,20130108,000000,23.72,23.8,23.65,23.74,9010,0
+SOYB.US,D,20130109,000000,23.78,23.78,23.66,23.75,5773,0
+SOYB.US,D,20130110,000000,23.75,23.85,23.59,23.59,14975,0
+SOYB.US,D,20130111,000000,23.41,23.61,23.19,23.48,21448,0
+SOYB.US,D,20130114,000000,23.14,24.09,23.14,24.08,12359,0
+SOYB.US,D,20130115,000000,24.12,24.16,23.98,23.98,7115,0
+SOYB.US,D,20130116,000000,24.15,24.36,24.15,24.36,12223,0
+SOYB.US,D,20130117,000000,24.28,24.31,24.08,24.13,35270,0
+SOYB.US,D,20130118,000000,24.08,24.2,24.07,24.19,3889,0
+SOYB.US,D,20130122,000000,24.47,24.63,24.47,24.56,15701,0
+SOYB.US,D,20130123,000000,24.47,24.57,24.31,24.38,5300,0
+SOYB.US,D,20130124,000000,24.16,24.38,24.11,24.38,6850,0
+SOYB.US,D,20130125,000000,24.24,24.4,24.24,24.34,10210,0
+SOYB.US,D,20130128,000000,24.29,24.5,24.29,24.5,13225,0
+SOYB.US,D,20130129,000000,24.55,24.58,24.45,24.53,4400,0
+SOYB.US,D,20130130,000000,24.85,25.02,24.81,25.01,11450,0
+SOYB.US,D,20130131,000000,24.85,24.89,24.66,24.89,8600,0
+SOYB.US,D,20130201,000000,25.01,25.01,24.94,24.94,7350,0
+SOYB.US,D,20130204,000000,25.2,25.32,25.15,25.18,41547,0
+SOYB.US,D,20130205,000000,25.07,25.27,25.02,25.27,5671,0
+SOYB.US,D,20130206,000000,25.02,25.12,24.98,25.09,7975,0
+SOYB.US,D,20130207,000000,25.04,25.07,24.88,24.88,8284,0
+SOYB.US,D,20130208,000000,24.95,24.95,24.2,24.26,13262,0
+SOYB.US,D,20130211,000000,23.97,23.99,23.89,23.96,9265,0
+SOYB.US,D,20130212,000000,24.02,24.02,23.82,23.86,41600,0
+SOYB.US,D,20130213,000000,23.75,23.93,23.75,23.92,3812,0
+SOYB.US,D,20130214,000000,23.67,23.81,23.62,23.8,3589,0
+SOYB.US,D,20130215,000000,23.85,23.88,23.8,23.86,7600,0
+SOYB.US,D,20130219,000000,24.14,24.44,24.13,24.42,13631,0
+SOYB.US,D,20130220,000000,24.53,24.64,24.41,24.55,8978,0
+SOYB.US,D,20130221,000000,24.52,24.58,24.42,24.5,3270,0
+SOYB.US,D,20130222,000000,24.77,24.8,24.16,24.16,7741,0
+SOYB.US,D,20130225,000000,24.15,24.15,23.9,24.04,4432,0
+SOYB.US,D,20130226,000000,23.98,24.11,23.82,23.94,4986,0
+SOYB.US,D,20130227,000000,24.12,24.13,23.9,24.01,9084,0
+SOYB.US,D,20130228,000000,24.16,24.39,24.16,24.17,8800,0
+SOYB.US,D,20130301,000000,23.99,24.12,23.93,24.11,19936,0
+SOYB.US,D,20130304,000000,24.05,24.14,24.05,24.12,1800,0
+SOYB.US,D,20130305,000000,24.5,24.52,24.34,24.36,2865,0
+SOYB.US,D,20130306,000000,24.31,24.51,24.31,24.46,9897,0
+SOYB.US,D,20130307,000000,24.46,24.53,24.39,24.49,5585,0
+SOYB.US,D,20130308,000000,24.52,24.58,24.17,24.39,6129,0
+SOYB.US,D,20130311,000000,24.44,24.51,24.43,24.45,1089,0
+SOYB.US,D,20130312,000000,24.31,24.41,24.31,24.41,1300,0
+SOYB.US,D,20130313,000000,24.07,24.09,24,24.06,6400,0
+SOYB.US,D,20130314,000000,23.95,24.12,23.57,24.12,10334,0
+SOYB.US,D,20130315,000000,23.67,23.89,23.47,23.5,17298,0
+SOYB.US,D,20130318,000000,23.67,23.7,23.63,23.7,4590,0
+SOYB.US,D,20130319,000000,23.65,23.77,23.65,23.67,5454,0
+SOYB.US,D,20130320,000000,23.74,23.9,23.66,23.9,3956,0
+SOYB.US,D,20130321,000000,25,25,23.89,24.04,5325,0
+SOYB.US,D,20130322,000000,24.1,24.14,23.93,23.97,9245,0
+SOYB.US,D,20130325,000000,23.03,24.15,23.03,24.03,8611,0
+SOYB.US,D,20130326,000000,24.2,24.57,24.17,24.17,950,0
+SOYB.US,D,20130327,000000,24.07,24.2,24.07,24.16,10755,0
+SOYB.US,D,20130328,000000,24.05,24.23,23.51,24.23,20847,0
+SOYB.US,D,20130401,000000,23.63,23.68,23.11,23.11,22341,0
+SOYB.US,D,20130402,000000,23.31,23.71,23.16,23.62,19259,0
+SOYB.US,D,20130403,000000,23.56,23.62,23.03,23.2,9962,0
+SOYB.US,D,20130404,000000,23.01,23.15,22.1,23.15,21830,0
+SOYB.US,D,20130405,000000,23.11,23.15,23.1,23.1,2400,0
+SOYB.US,D,20130408,000000,23.1,23.22,22.8,22.85,9871,0
+SOYB.US,D,20130409,000000,22.42,23.36,22.42,23.35,4253,0
+SOYB.US,D,20130410,000000,23.29,23.29,23.29,23.29,100,0
+SOYB.US,D,20130411,000000,22.67,23.35,22.67,23.19,3728,0
+SOYB.US,D,20130412,000000,23.06,23.48,23.06,23.44,6534,0
+SOYB.US,D,20130415,000000,22.61,24.06,22.61,23.07,1640,0
+SOYB.US,D,20130416,000000,22.32,23.27,22.32,23.27,2547,0
+SOYB.US,D,20130417,000000,23.29,23.3,22.99,23.25,7950,0
+SOYB.US,D,20130418,000000,23.5,23.5,23.31,23.38,5800,0
+SOYB.US,D,20130419,000000,23.25,23.25,23.13,23.13,500,0
+SOYB.US,D,20130422,000000,22.51,23.02,22.51,22.98,2585,0
+SOYB.US,D,20130423,000000,22.26,23.03,22.26,22.81,2679,0
+SOYB.US,D,20130424,000000,22.71,22.75,22.51,22.6,7180,0
+SOYB.US,D,20130425,000000,22.51,23.09,22.51,23.09,7725,0
+SOYB.US,D,20130426,000000,23.8,23.8,22.83,23.2,15600,0
+SOYB.US,D,20130429,000000,23.8,23.8,23.1,23.57,15192,0
+SOYB.US,D,20130430,000000,23.15,24.2,23.1,23.51,14055,0
+SOYB.US,D,20130501,000000,23.91,23.91,22.98,23.09,12759,0
+SOYB.US,D,20130502,000000,23.09,23.09,23.01,23.01,1509,0
+SOYB.US,D,20130503,000000,23.23,23.47,23.23,23.47,2881,0
+SOYB.US,D,20130506,000000,23.2,23.23,23,23.03,10853,0
+SOYB.US,D,20130507,000000,23.23,23.37,23.01,23.18,10215,0
+SOYB.US,D,20130508,000000,23,23.3,23,23.21,2925,0
+SOYB.US,D,20130509,000000,23.22,23.59,22.81,23.42,12475,0
+SOYB.US,D,20130510,000000,23.63,23.63,23.1,23.12,7484,0
+SOYB.US,D,20130513,000000,23.5,23.6,23.19,23.32,4871,0
+SOYB.US,D,20130514,000000,23.2,23.36,23.2,23.32,400,0
+SOYB.US,D,20130515,000000,23.63,23.63,23.2,23.2,2647,0
+SOYB.US,D,20130516,000000,23.48,23.61,23.28,23.51,18653,0
+SOYB.US,D,20130517,000000,23.5,23.62,23.28,23.58,8979,0
+SOYB.US,D,20130520,000000,23.41,23.6,23.27,23.58,20358,0
+SOYB.US,D,20130521,000000,23.38,23.57,23.33,23.33,9782,0
+SOYB.US,D,20130522,000000,23.24,23.84,23.24,23.84,8155,0
+SOYB.US,D,20130523,000000,24.03,24.03,23.4,23.83,11655,0
+SOYB.US,D,20130524,000000,23.94,23.95,23.89,23.94,3340,0
+SOYB.US,D,20130528,000000,24.06,24.56,24.06,24.55,20385,0
+SOYB.US,D,20130529,000000,24.69,24.79,24.39,24.68,21588,0
+SOYB.US,D,20130530,000000,24.85,24.85,24.4,24.64,8275,0
+SOYB.US,D,20130531,000000,24.9,25.06,24.77,24.77,19260,0
+SOYB.US,D,20130603,000000,25.3,25.4,25.1,25.39,17017,0
+SOYB.US,D,20130604,000000,24.91,25.34,24.86,25.13,12621,0
+SOYB.US,D,20130605,000000,24.61,25.01,24.61,24.72,23274,0
+SOYB.US,D,20130606,000000,24.72,24.77,24.52,24.75,12158,0
+SOYB.US,D,20130607,000000,24.94,25.25,24.9,25.23,16846,0
+SOYB.US,D,20130610,000000,25.08,25.23,24.86,25.12,10010,0
+SOYB.US,D,20130611,000000,25.09,25.23,25,25.23,11258,0
+SOYB.US,D,20130612,000000,25.23,25.23,24.57,24.93,19302,0
+SOYB.US,D,20130613,000000,24.7,24.84,24.47,24.84,10188,0
+SOYB.US,D,20130614,000000,24.84,24.84,24.58,24.69,2301,0
+SOYB.US,D,20130617,000000,24.39,24.51,23.86,24.49,21666,0
+SOYB.US,D,20130618,000000,24.54,24.59,24.44,24.53,6359,0
+SOYB.US,D,20130619,000000,24.53,24.93,24.43,24.72,8371,0
+SOYB.US,D,20130620,000000,24.37,24.46,24.31,24.31,2800,0
+SOYB.US,D,20130621,000000,23.96,24.2,23.96,24.02,1400,0
+SOYB.US,D,20130624,000000,23.83,24.1,22.55,23.6,12204,0
+SOYB.US,D,20130625,000000,23.45,24.24,23.45,24.23,12320,0
+SOYB.US,D,20130626,000000,23.8,24.12,23.8,24.12,800,0
+SOYB.US,D,20130627,000000,23.79,24.2,23.79,24,1807,0
+SOYB.US,D,20130628,000000,24.07,24.07,23.54,23.55,9657,0
+SOYB.US,D,20130701,000000,23.65,23.65,23.36,23.59,1350,0
+SOYB.US,D,20130702,000000,23.14,23.66,23.14,23.57,5437,0
+SOYB.US,D,20130703,000000,23.04,23.65,23.04,23.65,513,0
+SOYB.US,D,20130705,000000,23.52,23.52,23.48,23.48,300,0
+SOYB.US,D,20130708,000000,23.68,23.68,23.66,23.66,200,0
+SOYB.US,D,20130709,000000,23.89,24.13,23.89,24.13,6285,0
+SOYB.US,D,20130710,000000,24.89,24.89,24.14,24.21,1800,0
+SOYB.US,D,20130711,000000,23.63,24.25,23.63,24.25,12664,0
+SOYB.US,D,20130712,000000,23.81,23.81,23.65,23.65,2112,0
+SOYB.US,D,20130715,000000,23.66,23.78,23.65,23.75,1135,0
+SOYB.US,D,20130716,000000,24.15,24.29,24.14,24.19,1125,0
+SOYB.US,D,20130717,000000,23.96,24.14,23.94,23.94,1500,0
+SOYB.US,D,20130718,000000,23.88,23.88,23.74,23.85,3031,0
+SOYB.US,D,20130719,000000,23.83,23.83,23.83,23.83,104,0
+SOYB.US,D,20130722,000000,24,24.19,24,24.11,1600,0
+SOYB.US,D,20130723,000000,24.01,24.02,23.71,23.76,3060,0
+SOYB.US,D,20130724,000000,24,24,22.9,23.48,2663,0
+SOYB.US,D,20130725,000000,23.24,23.24,22.95,23.04,5770,0
+SOYB.US,D,20130726,000000,22.78,23.1,22.78,23.01,8150,0
+SOYB.US,D,20130729,000000,22.99,23,22.99,23,600,0
+SOYB.US,D,20130730,000000,23,23,22.64,22.64,8324,0
+SOYB.US,D,20130731,000000,22.69,22.74,22.69,22.71,1600,0
+SOYB.US,D,20130801,000000,22.55,22.66,22.44,22.49,10627,0
+SOYB.US,D,20130802,000000,22.65,22.72,22.24,22.25,7276,0
+SOYB.US,D,20130805,000000,22.28,22.28,22.28,22.28,250,0
+SOYB.US,D,20130806,000000,22.2,22.2,21.93,21.93,4829,0
+SOYB.US,D,20130807,000000,22.39,22.39,21.94,21.94,6902,0
+SOYB.US,D,20130808,000000,21.5,22.4,21.5,22.28,9260,0
+SOYB.US,D,20130809,000000,22.39,22.39,22.2,22.2,1622,0
+SOYB.US,D,20130812,000000,22.48,23,22.45,22.98,7588,0
+SOYB.US,D,20130813,000000,23.3,23.3,22.92,23.03,28930,0
+SOYB.US,D,20130814,000000,22.9,23.14,22.87,23.13,6836,0
+SOYB.US,D,20130815,000000,23.19,23.44,23.19,23.42,12804,0
+SOYB.US,D,20130816,000000,23.39,23.44,23.25,23.25,2200,0
+SOYB.US,D,20130819,000000,25.39,25.39,23.5,23.87,10995,0
+SOYB.US,D,20130820,000000,23.67,23.75,23.57,23.62,8617,0
+SOYB.US,D,20130821,000000,24.03,24.03,23.75,23.78,5470,0
+SOYB.US,D,20130822,000000,23.82,23.83,23.73,23.83,4600,0
+SOYB.US,D,20130823,000000,24.19,24.19,23.98,24.1,22670,0
+SOYB.US,D,20130826,000000,25,25.4,24.78,25.03,17593,0
+SOYB.US,D,20130827,000000,25.1,25.41,24.7,24.78,18188,0
+SOYB.US,D,20130828,000000,23.83,24.89,23.83,24.89,10757,0
+SOYB.US,D,20130829,000000,24.88,24.88,24.65,24.65,4969,0
+SOYB.US,D,20130830,000000,24.57,24.6,24.41,24.51,3769,0
+SOYB.US,D,20130903,000000,25.2,25.23,24.81,24.89,8291,0
+SOYB.US,D,20130904,000000,24.59,24.71,24.24,24.34,6136,0
+SOYB.US,D,20130905,000000,24.07,24.54,24.04,24.54,11181,0
+SOYB.US,D,20130906,000000,24.34,25.22,24.25,24.49,11135,0
+SOYB.US,D,20130909,000000,24.52,24.58,24.27,24.29,19312,0
+SOYB.US,D,20130910,000000,24.13,24.44,24.13,24.38,1713,0
+SOYB.US,D,20130911,000000,24.45,24.45,24.36,24.38,2000,0
+SOYB.US,D,20130912,000000,24.38,24.92,24.17,24.91,11656,0
+SOYB.US,D,20130913,000000,25,25,24.47,24.49,16968,0
+SOYB.US,D,20130916,000000,24.35,24.36,24.01,24.11,11222,0
+SOYB.US,D,20130917,000000,24.33,24.33,24.03,24.19,2868,0
+SOYB.US,D,20130918,000000,24.05,24.33,24.05,24.33,3147,0
+SOYB.US,D,20130919,000000,24.59,24.59,24.08,24.08,8910,0
+SOYB.US,D,20130920,000000,23.88,23.88,23.72,23.74,5096,0
+SOYB.US,D,20130923,000000,23.78,23.8,23.72,23.73,1500,0
+SOYB.US,D,20130924,000000,23.83,23.86,23.73,23.73,14100,0
+SOYB.US,D,20130925,000000,23.73,23.9,23.73,23.85,2683,0
+SOYB.US,D,20130926,000000,23.8,23.85,23.09,23.79,9815,0
+SOYB.US,D,20130927,000000,23.86,23.86,23.83,23.83,500,0
+SOYB.US,D,20130930,000000,24,24,23,23.13,17215,0
+SOYB.US,D,20131001,000000,23.11,23.11,22.98,23.05,7250,0
+SOYB.US,D,20131002,000000,23.1,23.21,23.1,23.12,4265,0
+SOYB.US,D,20131003,000000,23.28,23.4,23.28,23.37,6741,0
+SOYB.US,D,20131004,000000,23.34,23.5,23.34,23.48,2600,0
+SOYB.US,D,20131007,000000,23.65,23.65,23.38,23.51,5000,0
+SOYB.US,D,20131008,000000,23.52,23.56,23.34,23.49,2794,0
+SOYB.US,D,20131009,000000,23.38,23.41,23.28,23.29,8250,0
+SOYB.US,D,20131010,000000,23.45,23.45,23.36,23.36,1500,0
+SOYB.US,D,20131011,000000,23.23,23.23,22.95,22.95,7688,0
+SOYB.US,D,20131014,000000,23.03,23.13,22.77,22.83,2960,0
+SOYB.US,D,20131015,000000,23.01,23.11,22.77,22.77,22497,0
+SOYB.US,D,20131016,000000,23.17,23.18,23.09,23.15,1664,0
+SOYB.US,D,20131017,000000,23.22,23.33,23.19,23.33,2650,0
+SOYB.US,D,20131018,000000,23.37,23.37,23.28,23.28,3142,0
+SOYB.US,D,20131021,000000,23.4,23.46,23.39,23.44,1475,0
+SOYB.US,D,20131022,000000,23.15,23.42,23.15,23.35,13589,0
+SOYB.US,D,20131023,000000,23.53,23.56,23.45,23.47,2824,0
+SOYB.US,D,20131024,000000,23.47,23.47,23.47,23.47,313,0
+SOYB.US,D,20131025,000000,23.48,23.48,23.2,23.2,5650,0
+SOYB.US,D,20131028,000000,23.01,23.01,22.86,22.86,8848,0
+SOYB.US,D,20131029,000000,22.74,23,22.54,22.96,3326,0
+SOYB.US,D,20131030,000000,23.09,23.1,23.02,23.04,3012,0
+SOYB.US,D,20131031,000000,23,23,22.84,22.84,1948,0
+SOYB.US,D,20131101,000000,22.87,22.88,22.6,22.6,9744,0
+SOYB.US,D,20131104,000000,22.75,22.75,22.71,22.71,200,0
+SOYB.US,D,20131105,000000,22.62,22.62,22.54,22.56,3077,0
+SOYB.US,D,20131106,000000,22.67,22.74,22.67,22.74,390,0
+SOYB.US,D,20131107,000000,22.6,22.75,22.6,22.64,2303,0
+SOYB.US,D,20131108,000000,22.8,23.18,22.8,23.16,2564,0
+SOYB.US,D,20131111,000000,23.09,23.32,22.72,23.23,3104,0
+SOYB.US,D,20131112,000000,23.4,23.49,23.4,23.46,1600,0
+SOYB.US,D,20131113,000000,23.5,23.5,23.42,23.5,2677,0
+SOYB.US,D,20131114,000000,23.52,23.52,23.42,23.47,5700,0
+SOYB.US,D,20131115,000000,23.35,23.35,22.89,22.89,7960,0
+SOYB.US,D,20131118,000000,23.03,23.06,22.99,22.99,1276,0
+SOYB.US,D,20131119,000000,22.91,22.95,22.81,22.94,3642,0
+SOYB.US,D,20131120,000000,23,23,22.89,22.97,12847,0
+SOYB.US,D,20131121,000000,22.83,23.15,22.83,23.15,3200,0
+SOYB.US,D,20131122,000000,23.2,23.51,23.2,23.49,8598,0
+SOYB.US,D,20131125,000000,23,23.55,23,23.48,6100,0
+SOYB.US,D,20131126,000000,23.41,23.45,23.4,23.45,450,0
+SOYB.US,D,20131127,000000,23.39,23.39,23.3,23.3,1800,0
+SOYB.US,D,20131129,000000,23.45,23.48,23.41,23.43,1900,0
+SOYB.US,D,20131202,000000,23.59,23.59,23.3,23.3,19774,0
+SOYB.US,D,20131203,000000,23.25,23.43,23.25,23.37,9549,0
+SOYB.US,D,20131204,000000,23.37,23.5,23.37,23.47,900,0
+SOYB.US,D,20131205,000000,23.46,23.46,23.35,23.39,1900,0
+SOYB.US,D,20131206,000000,23.35,23.35,23.33,23.33,1714,0
+SOYB.US,D,20131209,000000,23.53,23.73,23.53,23.72,3557,0
+SOYB.US,D,20131210,000000,23.77,23.77,23.56,23.6,8254,0
+SOYB.US,D,20131211,000000,23.62,23.69,23.53,23.69,1191,0
+SOYB.US,D,20131212,000000,23.34,23.42,23.32,23.42,10061,0
+SOYB.US,D,20131213,000000,23.25,23.42,23.25,23.42,1045,0
+SOYB.US,D,20131216,000000,23.43,23.49,23.43,23.49,4188,0
+SOYB.US,D,20131217,000000,23.57,23.69,23.57,23.66,5168,0
+SOYB.US,D,20131218,000000,23.75,23.76,23.41,23.41,1684,0
+SOYB.US,D,20131219,000000,23.39,23.52,23.39,23.52,4235,0
+SOYB.US,D,20131220,000000,23.62,23.72,23.61,23.69,11808,0
+SOYB.US,D,20131223,000000,23.57,23.6,23.49,23.49,4927,0
+SOYB.US,D,20131226,000000,23.4,23.4,23.19,23.19,2035,0
+SOYB.US,D,20131227,000000,23.23,23.3,23.23,23.27,800,0
+SOYB.US,D,20131230,000000,23.22,23.23,23.22,23.23,300,0
+SOYB.US,D,20131231,000000,23.1,23.1,22.81,22.81,1800,0
+SOYB.US,D,20140102,000000,22.5,22.81,22.5,22.67,5699,0
+SOYB.US,D,20140103,000000,22.52,22.68,22.52,22.68,3082,0
+SOYB.US,D,20140106,000000,22.67,22.71,22.66,22.71,2056,0
+SOYB.US,D,20140107,000000,22.55,22.68,22.52,22.52,2658,0
+SOYB.US,D,20140108,000000,22.43,22.45,22.37,22.43,3675,0
+SOYB.US,D,20140109,000000,22.3,22.46,22.3,22.45,2091,0
+SOYB.US,D,20140110,000000,22.56,22.6,22.41,22.41,2513,0
+SOYB.US,D,20140113,000000,22.28,22.75,22.28,22.74,3300,0
+SOYB.US,D,20140114,000000,22.64,22.71,22.64,22.71,820,0
+SOYB.US,D,20140115,000000,22.7,22.99,22.7,22.96,6230,0
+SOYB.US,D,20140116,000000,23.1,23.1,23.02,23.02,3130,0
+SOYB.US,D,20140117,000000,22.94,23.04,22.9,23.04,800,0
+SOYB.US,D,20140121,000000,22.76,22.76,22.52,22.53,6137,0
+SOYB.US,D,20140122,000000,22.56,22.56,22.48,22.56,1630,0
+SOYB.US,D,20140124,000000,22.45,22.5,22.41,22.5,3217,0
+SOYB.US,D,20140127,000000,22.5,22.54,22.47,22.54,800,0
+SOYB.US,D,20140128,000000,22.53,22.53,22.46,22.52,2104,0
+SOYB.US,D,20140129,000000,22.32,22.37,22.28,22.37,2380,0
+SOYB.US,D,20140130,000000,22.28,22.54,22.23,22.54,7281,0
+SOYB.US,D,20140131,000000,22.1,22.55,22.1,22.5,533,0
+SOYB.US,D,20140203,000000,22.2,22.75,22.2,22.68,2801,0
+SOYB.US,D,20140204,000000,22.7,22.91,22.7,22.88,4704,0
+SOYB.US,D,20140205,000000,22.87,22.88,22.87,22.88,1735,0
+SOYB.US,D,20140206,000000,22.99,23.49,22.99,23.07,10736,0
+SOYB.US,D,20140207,000000,23.1,23.1,23.05,23.06,2968,0
+SOYB.US,D,20140210,000000,23.43,23.43,23.09,23.09,2613,0
+SOYB.US,D,20140211,000000,22.75,23.47,22.75,23.17,6890,0
+SOYB.US,D,20140212,000000,22.75,23.1,22.75,23.07,2290,0
+SOYB.US,D,20140213,000000,23.18,23.38,23.17,23.29,4712,0
+SOYB.US,D,20140214,000000,23.5,23.5,21.51,23.27,9081,0
+SOYB.US,D,20140218,000000,23.28,23.65,22.2,23.61,12071,0
+SOYB.US,D,20140219,000000,23.3,23.65,23.3,23.6,5309,0
+SOYB.US,D,20140220,000000,23.3,23.69,23.3,23.69,5984,0
+SOYB.US,D,20140221,000000,23.62,23.87,23.62,23.87,1051,0
+SOYB.US,D,20140224,000000,23.99,24.1,23.41,24.01,27428,0
+SOYB.US,D,20140225,000000,24.14,24.21,24.14,24.21,1423,0
+SOYB.US,D,20140226,000000,24.25,24.33,24.24,24.29,1860,0
+SOYB.US,D,20140227,000000,24.31,24.72,23,24.06,12934,0
+SOYB.US,D,20140228,000000,23.75,24.59,23.75,24.59,2554,0
+SOYB.US,D,20140303,000000,25.49,25.83,24.31,24.49,30538,0
+SOYB.US,D,20140304,000000,24.98,25.5,23.11,24.68,9047,0
+SOYB.US,D,20140305,000000,24.68,24.85,23.17,24.69,8280,0
+SOYB.US,D,20140306,000000,25.09,25.09,24.74,24.79,4077,0
+SOYB.US,D,20140307,000000,24.9,25.07,24.8,25.05,7297,0
+SOYB.US,D,20140310,000000,25.22,25.3,24.5,24.5,5050,0
+SOYB.US,D,20140311,000000,24.66,24.72,24.54,24.63,8326,0
+SOYB.US,D,20140312,000000,23.9,24.22,23.52,24.2,25807,0
+SOYB.US,D,20140313,000000,24.25,24.47,24.11,24.33,2914,0
+SOYB.US,D,20140314,000000,23.66,24.26,23.61,24.14,6425,0
+SOYB.US,D,20140317,000000,24.46,24.46,23.65,24.19,6316,0
+SOYB.US,D,20140318,000000,25.24,26.51,24.37,24.49,21936,0
+SOYB.US,D,20140319,000000,24.65,24.89,24.38,24.89,7616,0
+SOYB.US,D,20140320,000000,24.35,24.75,23.76,24.49,5589,0
+SOYB.US,D,20140321,000000,24.14,24.42,24.14,24.35,2600,0
+SOYB.US,D,20140324,000000,24.55,24.55,24.14,24.46,4270,0
+SOYB.US,D,20140325,000000,24.77,24.77,24,24.77,3332,0
+SOYB.US,D,20140326,000000,24.32,24.8,24.07,24.07,11000,0
+SOYB.US,D,20140327,000000,24.4,24.64,23.72,24.64,2822,0
+SOYB.US,D,20140328,000000,24.49,24.65,24.33,24.62,3886,0
+SOYB.US,D,20140331,000000,24.44,24.64,24.39,24.58,3607,0
+SOYB.US,D,20140401,000000,24.58,25.58,24.58,25.54,14497,0
+SOYB.US,D,20140402,000000,25.25,25.54,24.98,24.98,11744,0
+SOYB.US,D,20140403,000000,24.91,25.12,24.85,24.98,6770,0
+SOYB.US,D,20140404,000000,25.11,25.16,25.08,25.09,1297,0
+SOYB.US,D,20140407,000000,25.2,25.32,25.05,25.06,13779,0
+SOYB.US,D,20140408,000000,24.97,25.42,24.97,25.34,6810,0
+SOYB.US,D,20140409,000000,25.58,25.6,24.95,25.57,9199,0
+SOYB.US,D,20140410,000000,25.85,25.85,25.37,25.4,4949,0
+SOYB.US,D,20140411,000000,25.6,25.6,25.01,25.18,5890,0
+SOYB.US,D,20140414,000000,25.27,25.35,25.27,25.28,1683,0
+SOYB.US,D,20140415,000000,25.52,25.75,25.28,25.57,27023,0
+SOYB.US,D,20140416,000000,25.74,25.95,25.41,25.87,16123,0
+SOYB.US,D,20140417,000000,26.15,26.33,25.72,25.86,30558,0
+SOYB.US,D,20140421,000000,25.42,25.6,25.09,25.09,4280,0
+SOYB.US,D,20140422,000000,25.75,25.75,25.17,25.33,11958,0
+SOYB.US,D,20140423,000000,25.44,25.59,25.38,25.59,5519,0
+SOYB.US,D,20140424,000000,25.86,25.86,25.47,25.53,3117,0
+SOYB.US,D,20140425,000000,25.86,25.86,25.66,25.77,15525,0
+SOYB.US,D,20140428,000000,25.96,26.49,25.77,25.79,5124,0
+SOYB.US,D,20140429,000000,25.86,26,25.6,25.98,10700,0
+SOYB.US,D,20140430,000000,26.79,26.79,25.91,26.07,5557,0
+SOYB.US,D,20140501,000000,25.68,25.76,25,25.4,9852,0
+SOYB.US,D,20140502,000000,25.53,25.54,25.21,25.48,3450,0
+SOYB.US,D,20140505,000000,25.41,25.52,25.41,25.49,3307,0
+SOYB.US,D,20140506,000000,25.26,25.44,25.2,25.37,5169,0
+SOYB.US,D,20140507,000000,25.33,25.33,25.19,25.19,1559,0
+SOYB.US,D,20140508,000000,25.36,25.45,25.36,25.41,1910,0
+SOYB.US,D,20140509,000000,25.16,25.59,25.16,25.53,4568,0
+SOYB.US,D,20140512,000000,25.5,25.7,24.38,25.25,6240,0
+SOYB.US,D,20140513,000000,25.4,25.75,25.3,25.45,3772,0
+SOYB.US,D,20140514,000000,25.47,25.51,25.27,25.51,5596,0
+SOYB.US,D,20140515,000000,25.6,25.6,25.36,25.42,7226,0
+SOYB.US,D,20140516,000000,25.1,25.99,25.1,25.46,4569,0
+SOYB.US,D,20140519,000000,25.57,25.82,25.49,25.77,5600,0
+SOYB.US,D,20140520,000000,25.83,26,25.6,25.66,2314,0
+SOYB.US,D,20140521,000000,26.4,26.4,25.7,25.7,2337,0
+SOYB.US,D,20140522,000000,26.39,26.5,26.25,26.28,9464,0
+SOYB.US,D,20140523,000000,27.31,27.31,26.11,26.32,5740,0
+SOYB.US,D,20140527,000000,26.32,26.6,25.11,25.71,18684,0
+SOYB.US,D,20140528,000000,25.52,25.82,25.52,25.82,832,0
+SOYB.US,D,20140529,000000,25.74,25.74,25.74,25.74,612,0
+SOYB.US,D,20140530,000000,25.73,25.75,25.55,25.55,5683,0
+SOYB.US,D,20140602,000000,25.45,25.61,25.42,25.5,5065,0
+SOYB.US,D,20140603,000000,25.18,25.45,25.18,25.36,5410,0
+SOYB.US,D,20140604,000000,25.38,25.42,25.31,25.31,974,0
+SOYB.US,D,20140605,000000,25.1,25.32,24.82,25.23,29501,0
+SOYB.US,D,20140606,000000,25.26,25.41,25.22,25.41,16063,0
+SOYB.US,D,20140609,000000,25.2,25.59,24.92,25.59,15852,0
+SOYB.US,D,20140610,000000,25.31,25.54,25.31,25.53,5300,0
+SOYB.US,D,20140611,000000,25.49,25.49,25.34,25.42,3449,0
+SOYB.US,D,20140612,000000,25.52,25.68,25.02,25.02,4182,0
+SOYB.US,D,20140613,000000,25,25.42,24.62,25.39,6246,0
+SOYB.US,D,20140616,000000,25.79,25.79,25.26,25.26,2732,0
+SOYB.US,D,20140617,000000,25.25,25.26,25.04,25.08,7941,0
+SOYB.US,D,20140618,000000,25.29,25.29,25.07,25.2,1717,0
+SOYB.US,D,20140619,000000,25,25.53,25,25.45,4018,0
+SOYB.US,D,20140620,000000,25.26,25.51,25.26,25.51,773,0
+SOYB.US,D,20140623,000000,25.63,25.7,25.45,25.7,2522,0
+SOYB.US,D,20140624,000000,25.46,25.46,25.29,25.37,3520,0
+SOYB.US,D,20140625,000000,25.42,25.42,25.42,25.42,690,0
+SOYB.US,D,20140626,000000,25.63,25.66,25.63,25.66,1211,0
+SOYB.US,D,20140627,000000,25.43,25.72,25.31,25.33,2690,0
+SOYB.US,D,20140630,000000,25.1,25.37,23.52,23.91,20353,0
+SOYB.US,D,20140701,000000,23.65,24.09,23.54,24.09,9497,0
+SOYB.US,D,20140702,000000,24,24,23.8,23.9,10100,0
+SOYB.US,D,20140703,000000,23.9,23.9,23.71,23.71,20595,0
+SOYB.US,D,20140707,000000,23.5,23.64,23.35,23.61,14662,0
+SOYB.US,D,20140708,000000,23.56,23.85,23.37,23.37,6850,0
+SOYB.US,D,20140709,000000,23.3,23.3,23.03,23.06,6996,0
+SOYB.US,D,20140710,000000,23,23,22.52,22.86,18929,0
+SOYB.US,D,20140711,000000,22.77,22.78,22.44,22.52,7479,0
+SOYB.US,D,20140714,000000,22.66,22.81,22.65,22.74,17246,0
+SOYB.US,D,20140715,000000,22.57,22.74,22.46,22.73,11660,0
+SOYB.US,D,20140716,000000,23.13,23.13,22.93,23.06,15068,0
+SOYB.US,D,20140717,000000,23.34,23.34,22.87,22.88,6200,0
+SOYB.US,D,20140718,000000,22.84,23.01,22.75,22.75,1870,0
+SOYB.US,D,20140721,000000,22.42,22.95,22.34,22.54,7313,0
+SOYB.US,D,20140722,000000,22.55,22.67,22.2,22.2,9927,0
+SOYB.US,D,20140723,000000,22.31,22.56,22.31,22.53,4850,0
+SOYB.US,D,20140724,000000,22.83,22.83,22.59,22.67,9693,0
+SOYB.US,D,20140725,000000,22.5,23.02,22.35,23.02,8867,0
+SOYB.US,D,20140728,000000,23.24,23.55,22.82,23.08,7274,0
+SOYB.US,D,20140729,000000,22.8,22.83,22.75,22.78,7242,0
+SOYB.US,D,20140730,000000,22.63,22.72,22.55,22.57,3968,0
+SOYB.US,D,20140731,000000,22.61,22.68,22.58,22.67,4590,0
+SOYB.US,D,20140801,000000,22.72,22.72,22.13,22.18,9191,0
+SOYB.US,D,20140804,000000,22.53,22.62,22.45,22.6,3963,0
+SOYB.US,D,20140805,000000,22.27,23.03,22.18,22.21,10421,0
+SOYB.US,D,20140806,000000,22.33,22.46,22.33,22.43,4886,0
+SOYB.US,D,20140807,000000,22.47,22.49,22.41,22.47,4800,0
+SOYB.US,D,20140808,000000,22.5,22.54,22.5,22.54,902,0
+SOYB.US,D,20140811,000000,22.59,22.67,22.29,22.35,3651,0
+SOYB.US,D,20140812,000000,22.25,22.25,21.89,22.1,4840,0
+SOYB.US,D,20140813,000000,22.07,22.07,21.87,21.91,2012,0
+SOYB.US,D,20140814,000000,21.86,22.1,21.86,22,1578,0
+SOYB.US,D,20140815,000000,22.1,22.1,21.91,21.95,2094,0
+SOYB.US,D,20140818,000000,21.92,22.09,21.92,21.99,5275,0
+SOYB.US,D,20140819,000000,21.87,21.9,21.83,21.87,2782,0
+SOYB.US,D,20140820,000000,21.95,21.95,21.65,21.7,6008,0
+SOYB.US,D,20140821,000000,21.69,21.84,21.69,21.73,6079,0
+SOYB.US,D,20140822,000000,22,22,21.73,21.77,2455,0
+SOYB.US,D,20140825,000000,21.64,21.69,21.42,21.5,13884,0
+SOYB.US,D,20140826,000000,21.4,21.54,21.33,21.54,4749,0
+SOYB.US,D,20140827,000000,21.59,21.59,21.41,21.41,3032,0
+SOYB.US,D,20140828,000000,21.43,21.59,21.39,21.52,12179,0
+SOYB.US,D,20140829,000000,21.5,21.5,21.35,21.43,2565,0
+SOYB.US,D,20140902,000000,21.47,21.62,21.47,21.59,3272,0
+SOYB.US,D,20140903,000000,21.52,21.52,21.14,21.34,7600,0
+SOYB.US,D,20140904,000000,21.19,21.34,20.98,21.01,5102,0
+SOYB.US,D,20140905,000000,21.11,21.34,21.03,21.29,4803,0
+SOYB.US,D,20140908,000000,21.36,21.36,21.09,21.09,1841,0
+SOYB.US,D,20140909,000000,20.89,20.94,20.72,20.75,4702,0
+SOYB.US,D,20140910,000000,20.65,20.88,20.65,20.78,3234,0
+SOYB.US,D,20140911,000000,20.66,20.71,20.3,20.49,5505,0
+SOYB.US,D,20140912,000000,20.52,20.56,20.46,20.5,1241,0
+SOYB.US,D,20140915,000000,20.6,20.72,20.51,20.57,6770,0
+SOYB.US,D,20140916,000000,20.58,20.66,20.46,20.56,5709,0
+SOYB.US,D,20140917,000000,20.49,20.56,20.49,20.56,1904,0
+SOYB.US,D,20140918,000000,21.49,21.87,20.31,20.39,4085,0
+SOYB.US,D,20140919,000000,20.3,20.3,20.04,20.05,5019,0
+SOYB.US,D,20140922,000000,19.94,20.14,19.54,19.59,6619,0
+SOYB.US,D,20140923,000000,19.59,19.67,19.39,19.67,4640,0
+SOYB.US,D,20140924,000000,19.67,19.71,19.59,19.62,3931,0
+SOYB.US,D,20140925,000000,19.52,19.52,19.39,19.42,3838,0
+SOYB.US,D,20140926,000000,19.26,19.26,19.15,19.17,1916,0
+SOYB.US,D,20140929,000000,19.15,19.44,19.07,19.43,4094,0
+SOYB.US,D,20140930,000000,19.07,19.23,19.07,19.14,3942,0
+SOYB.US,D,20141001,000000,19.15,19.32,19.08,19.23,11678,0
+SOYB.US,D,20141002,000000,19.45,19.49,19.22,19.48,3882,0
+SOYB.US,D,20141003,000000,19.37,19.37,19.07,19.08,8543,0
+SOYB.US,D,20141006,000000,19.49,19.74,19.33,19.74,4500,0
+SOYB.US,D,20141007,000000,21.25,21.25,19.66,19.77,12472,0
+SOYB.US,D,20141008,000000,19.75,19.75,19.49,19.65,10806,0
+SOYB.US,D,20141009,000000,19.72,20,19.72,19.79,5187,0
+SOYB.US,D,20141010,000000,19.58,19.93,19.34,19.37,11767,0
+SOYB.US,D,20141013,000000,19.4,19.85,19.39,19.76,9816,0
+SOYB.US,D,20141014,000000,20.03,20.27,19.8,20.2,29806,0
+SOYB.US,D,20141015,000000,20.2,20.44,19.87,19.88,13028,0
+SOYB.US,D,20141016,000000,20,20.22,19.91,20.22,16664,0
+SOYB.US,D,20141017,000000,20.05,20.08,19.88,19.88,6782,0
+SOYB.US,D,20141020,000000,19.58,19.77,19.58,19.77,7037,0
+SOYB.US,D,20141021,000000,19.95,20.16,19.9,20.16,5348,0
+SOYB.US,D,20141022,000000,20.35,20.37,20.02,20.08,14178,0
+SOYB.US,D,20141023,000000,22.22,22.47,20.13,20.65,196600,0
+SOYB.US,D,20141024,000000,20.67,20.68,20.25,20.28,67681,0
+SOYB.US,D,20141027,000000,20.25,20.82,20.1,20.81,24083,0
+SOYB.US,D,20141028,000000,20.96,21.01,20.75,20.78,30331,0
+SOYB.US,D,20141029,000000,20.89,21.51,20.89,21.51,27179,0
+SOYB.US,D,20141030,000000,21.29,21.3,21.08,21.11,19045,0
+SOYB.US,D,20141031,000000,21,21.49,20.86,21.37,30108,0
+SOYB.US,D,20141103,000000,21.3,21.3,21.06,21.12,41519,0
+SOYB.US,D,20141104,000000,20.83,20.88,20.62,20.71,34391,0
+SOYB.US,D,20141105,000000,20.71,20.94,20.45,20.92,23454,0
+SOYB.US,D,20141106,000000,20.82,21.21,20.82,21.05,18291,0
+SOYB.US,D,20141107,000000,21,21.29,20.91,21.29,51196,0
+SOYB.US,D,20141110,000000,21.4,21.51,20.92,20.97,30175,0
+SOYB.US,D,20141111,000000,21,21.83,20.98,21.74,16730,0
+SOYB.US,D,20141112,000000,21.95,22.12,21.39,21.46,33926,0
+SOYB.US,D,20141113,000000,21.56,21.84,21.46,21.64,23539,0
+SOYB.US,D,20141114,000000,21.38,21.5,20.94,21.03,28530,0
+SOYB.US,D,20141117,000000,21.04,21.29,20.82,21.23,22523,0
+SOYB.US,D,20141118,000000,21.23,21.29,20.97,20.97,9865,0
+SOYB.US,D,20141119,000000,20.79,20.79,20.58,20.6,14732,0
+SOYB.US,D,20141120,000000,20.72,20.95,20.59,20.95,10826,0
+SOYB.US,D,20141121,000000,21.17,21.24,20.92,21.24,15291,0
+SOYB.US,D,20141124,000000,21.04,21.2,20.99,21.14,26117,0
+SOYB.US,D,20141125,000000,21.33,21.45,21.28,21.36,12333,0
+SOYB.US,D,20141126,000000,21.39,21.39,21.2,21.33,6459,0
+SOYB.US,D,20141128,000000,21.27,21.48,20.7,20.73,16628,0
+SOYB.US,D,20141201,000000,20.72,20.84,20.65,20.82,12358,0
+SOYB.US,D,20141202,000000,20.8,20.84,20.35,20.36,25137,0
+SOYB.US,D,20141203,000000,20.3,20.47,19.97,20.47,34583,0
+SOYB.US,D,20141204,000000,20.5,20.73,20.38,20.61,12908,0
+SOYB.US,D,20141205,000000,20.61,21.19,20.61,21.15,18886,0
+SOYB.US,D,20141208,000000,21.2,21.38,21.13,21.21,10818,0
+SOYB.US,D,20141209,000000,21.27,21.37,21.21,21.32,7663,0
+SOYB.US,D,20141210,000000,21.32,21.32,20.96,21.05,10475,0
+SOYB.US,D,20141211,000000,21,21.24,20.99,21.19,6892,0
+SOYB.US,D,20141212,000000,21.25,21.42,21.08,21.27,16030,0
+SOYB.US,D,20141215,000000,21.29,21.29,21.07,21.07,7981,0
+SOYB.US,D,20141216,000000,21,21.08,20.87,20.87,3686,0
+SOYB.US,D,20141217,000000,20.84,21.07,20.76,21,14427,0
+SOYB.US,D,20141218,000000,21.18,21.23,21.06,21.14,14210,0
+SOYB.US,D,20141219,000000,21.07,21.11,20.92,21.11,10011,0
+SOYB.US,D,20141222,000000,21.11,21.29,21.01,21.2,8715,0
+SOYB.US,D,20141223,000000,21.15,21.39,21.15,21.17,7414,0
+SOYB.US,D,20141224,000000,21.13,21.13,21.01,21.01,680,0
+SOYB.US,D,20141226,000000,21.19,21.4,21.13,21.4,17254,0
+SOYB.US,D,20141229,000000,21.51,21.62,21.21,21.29,12315,0
+SOYB.US,D,20141230,000000,21.31,21.36,21.16,21.16,6992,0
+SOYB.US,D,20141231,000000,21.01,21.05,20.75,20.76,24126,0
+SOYB.US,D,20150102,000000,20.66,20.68,20.45,20.45,22967,0
+SOYB.US,D,20150105,000000,20.7,21.22,20.65,21.17,11751,0
+SOYB.US,D,20150106,000000,21.48,21.48,21.18,21.37,14177,0
+SOYB.US,D,20150107,000000,21.4,21.42,21.23,21.3,10406,0
+SOYB.US,D,20150108,000000,21.35,21.41,21.11,21.14,11410,0
+SOYB.US,D,20150109,000000,21.13,21.25,21.11,21.19,28485,0
+SOYB.US,D,20150112,000000,21.12,21.18,20.55,20.55,28230,0
+SOYB.US,D,20150113,000000,20.66,20.73,20.32,20.4,32804,0
+SOYB.US,D,20150114,000000,20.31,20.52,20.17,20.49,24248,0
+SOYB.US,D,20150115,000000,20.55,20.55,20.02,20.09,17274,0
+SOYB.US,D,20150116,000000,20,20.15,19.97,20.07,14213,0
+SOYB.US,D,20150120,000000,19.96,19.97,19.73,19.9,41328,0
+SOYB.US,D,20150121,000000,19.26,20.31,19.26,19.91,16537,0
+SOYB.US,D,20150122,000000,20.02,20.02,19.8,19.8,5689,0
+SOYB.US,D,20150123,000000,19.67,19.85,19.65,19.72,13069,0
+SOYB.US,D,20150126,000000,19.83,19.88,19.74,19.88,2665,0
+SOYB.US,D,20150127,000000,19.94,19.98,19.77,19.77,11954,0
+SOYB.US,D,20150128,000000,19.85,19.85,19.65,19.68,11941,0
+SOYB.US,D,20150129,000000,19.3,19.78,19.3,19.63,7628,0
+SOYB.US,D,20150130,000000,19.67,19.67,19.38,19.49,9632,0
+SOYB.US,D,20150202,000000,19.46,19.55,19.43,19.49,5165,0
+SOYB.US,D,20150203,000000,19.71,20.22,19.69,19.92,15826,0
+SOYB.US,D,20150204,000000,19.77,19.77,19.65,19.69,8566,0
+SOYB.US,D,20150205,000000,19.85,19.92,19.84,19.92,3802,0
+SOYB.US,D,20150206,000000,19.84,19.87,19.68,19.72,84759,0
+SOYB.US,D,20150209,000000,19.7,19.9,19.7,19.81,28361,0
+SOYB.US,D,20150210,000000,19.74,19.92,19.36,19.6,25203,0
+SOYB.US,D,20150211,000000,19.58,19.76,19.58,19.74,5260,0
+SOYB.US,D,20150212,000000,19.79,19.86,19.67,19.83,18715,0
+SOYB.US,D,20150213,000000,19.97,20.13,19.95,20.03,26019,0
+SOYB.US,D,20150217,000000,20.1,20.36,20.06,20.36,16873,0
+SOYB.US,D,20150218,000000,20.33,20.33,20.03,20.09,9221,0
+SOYB.US,D,20150219,000000,20.1,20.47,20.1,20.28,9413,0
+SOYB.US,D,20150220,000000,20.18,20.22,20.14,20.14,17214,0
+SOYB.US,D,20150223,000000,20.3,20.36,20.03,20.15,24507,0
+SOYB.US,D,20150224,000000,20.29,20.7,20.29,20.49,24670,0
+SOYB.US,D,20150225,000000,20.45,20.48,20.24,20.24,5804,0
+SOYB.US,D,20150226,000000,20.39,20.63,20.35,20.59,6034,0
+SOYB.US,D,20150227,000000,20.53,20.77,20.53,20.65,12258,0
+SOYB.US,D,20150302,000000,20.81,20.9,20.33,20.38,23300,0
+SOYB.US,D,20150303,000000,20.28,20.4,20.17,20.39,8700,0
+SOYB.US,D,20150304,000000,20.2,20.2,20,20.01,13900,0
+SOYB.US,D,20150305,000000,19.99,20.05,19.81,19.81,17900,0
+SOYB.US,D,20150306,000000,19.74,19.86,19.69,19.79,7800,0
+SOYB.US,D,20150309,000000,19.93,20.07,19.93,19.97,4000,0
+SOYB.US,D,20150310,000000,19.92,19.92,19.79,19.79,3900,0
+SOYB.US,D,20150311,000000,19.9,20.03,19.88,19.95,2600,0
+SOYB.US,D,20150312,000000,19.86,20.05,19.86,19.89,4300,0
+SOYB.US,D,20150313,000000,19.76,19.76,19.59,19.59,3700,0
+SOYB.US,D,20150316,000000,19.58,19.67,19.5,19.54,33100,0
+SOYB.US,D,20150317,000000,19.46,19.49,19.22,19.29,25500,0
+SOYB.US,D,20150318,000000,19.22,19.5,19.22,19.5,7300,0
+SOYB.US,D,20150319,000000,19.5,19.51,19.38,19.39,2700,0
+SOYB.US,D,20150320,000000,19.53,19.68,19.52,19.56,12900,0
+SOYB.US,D,20150323,000000,19.72,19.9,19.72,19.78,10500,0
+SOYB.US,D,20150324,000000,19.65,19.73,19.65,19.7,4800,0
+SOYB.US,D,20150325,000000,19.75,19.81,19.61,19.64,4900,0
+SOYB.US,D,20150326,000000,19.65,19.65,19.57,19.57,1300,0
+SOYB.US,D,20150327,000000,19.56,19.56,19.44,19.44,3800,0
+SOYB.US,D,20150330,000000,19.6,19.63,19.45,19.5,3800,0
+SOYB.US,D,20150331,000000,19.4,19.65,19.22,19.63,4568,0
+SOYB.US,D,20150401,000000,19.63,19.97,19.63,19.92,7200,0
+SOYB.US,D,20150402,000000,19.87,20.04,19.85,20.04,5300,0
+SOYB.US,D,20150406,000000,20,20,19.83,19.9,1600,0
+SOYB.US,D,20150407,000000,19.68,19.73,19.68,19.71,1001,0
+SOYB.US,D,20150408,000000,19.68,19.73,19.62,19.64,4300,0
+SOYB.US,D,20150409,000000,19.5,19.61,19.3,19.35,5497,0
+SOYB.US,D,20150410,000000,19.44,19.44,19,19.3,9300,0
+SOYB.US,D,20150413,000000,19.35,19.35,19.2,19.2,3500,0
+SOYB.US,D,20150414,000000,19.36,19.48,19.27,19.44,6500,0
+SOYB.US,D,20150415,000000,19.45,19.68,19.45,19.5,3100,0
+SOYB.US,D,20150416,000000,19.49,19.51,19.35,19.51,1355,0
+SOYB.US,D,20150417,000000,19.51,19.61,19.46,19.58,2500,0
+SOYB.US,D,20150420,000000,19.61,19.71,19.61,19.64,3681,0
+SOYB.US,D,20150421,000000,19.56,19.61,19.5,19.61,12322,0
+SOYB.US,D,20150422,000000,19.45,19.59,19.45,19.53,5657,0
+SOYB.US,D,20150423,000000,19.6,19.77,19.6,19.7,11500,0
+SOYB.US,D,20150424,000000,19.58,19.59,19.5,19.51,1400,0
+SOYB.US,D,20150427,000000,19.6,19.65,19.53,19.57,5000,0
+SOYB.US,D,20150428,000000,19.59,19.76,19.53,19.53,6300,0
+SOYB.US,D,20150429,000000,19.54,19.75,19.54,19.72,5300,0
+SOYB.US,D,20150430,000000,19.77,19.81,19.49,19.57,12900,0
+SOYB.US,D,20150501,000000,19.28,19.32,19.27,19.28,2800,0
+SOYB.US,D,20150504,000000,19.45,19.54,19.45,19.54,2600,0
+SOYB.US,D,20150505,000000,19.5,19.63,19.47,19.63,3900,0
+SOYB.US,D,20150506,000000,19.72,19.72,19.57,19.57,2705,0
+SOYB.US,D,20150507,000000,19.48,19.52,19.46,19.52,2588,0
+SOYB.US,D,20150508,000000,19.51,19.51,19.38,19.49,29100,0
+SOYB.US,D,20150511,000000,19.54,19.54,19.46,19.49,2900,0
+SOYB.US,D,20150512,000000,19.51,19.53,19.11,19.14,10695,0
+SOYB.US,D,20150513,000000,19.26,19.26,19.13,19.19,8200,0
+SOYB.US,D,20150514,000000,19.24,19.27,19.15,19.27,20500,0
+SOYB.US,D,20150515,000000,19.2,19.39,19.14,19.17,24252,0
+SOYB.US,D,20150518,000000,19.21,19.35,19.18,19.25,27172,0
+SOYB.US,D,20150519,000000,19.07,19.12,18.94,18.96,19300,0
+SOYB.US,D,20150520,000000,18.85,18.92,18.81,18.92,19600,0
+SOYB.US,D,20150521,000000,18.93,18.95,18.8,18.8,30000,0
+SOYB.US,D,20150522,000000,18.82,18.9,18.6,18.67,19700,0
+SOYB.US,D,20150526,000000,18.59,18.66,18.51,18.54,13830,0
+SOYB.US,D,20150527,000000,18.68,18.69,18.51,18.63,8200,0
+SOYB.US,D,20150528,000000,18.64,18.66,18.47,18.49,3672,0
+SOYB.US,D,20150529,000000,18.55,18.67,18.53,18.57,8900,0
+SOYB.US,D,20150601,000000,18.54,18.56,18.43,18.51,13860,0
+SOYB.US,D,20150602,000000,18.78,18.84,18.75,18.75,6401,0
+SOYB.US,D,20150603,000000,18.77,18.92,18.7,18.76,16400,0
+SOYB.US,D,20150604,000000,18.85,18.97,18.85,18.91,16300,0
+SOYB.US,D,20150605,000000,18.83,19,18.75,18.78,16800,0
+SOYB.US,D,20150608,000000,18.85,18.89,18.77,18.89,3300,0
+SOYB.US,D,20150609,000000,18.91,18.97,18.85,18.89,8953,0
+SOYB.US,D,20150610,000000,19.04,19.04,18.82,18.89,6575,0
+SOYB.US,D,20150611,000000,18.73,18.78,18.54,18.63,9652,0
+SOYB.US,D,20150612,000000,18.48,18.57,18.47,18.51,4300,0
+SOYB.US,D,20150615,000000,18.39,18.52,18.35,18.52,5900,0
+SOYB.US,D,20150616,000000,18.59,18.93,18.56,18.87,9900,0
+SOYB.US,D,20150617,000000,19.02,19.14,18.98,19.06,17600,0
+SOYB.US,D,20150618,000000,19.05,19.2,18.99,19.11,7200,0
+SOYB.US,D,20150619,000000,19.07,19.15,19.03,19.08,10800,0
+SOYB.US,D,20150622,000000,19.17,19.48,19.15,19.48,35900,0
+SOYB.US,D,20150623,000000,19.47,19.5,19.27,19.47,18755,0
+SOYB.US,D,20150624,000000,19.45,19.55,19.35,19.41,5800,0
+SOYB.US,D,20150625,000000,19.62,19.77,19.5,19.67,19200,0
+SOYB.US,D,20150626,000000,20.02,20.12,19.75,19.75,24100,0
+SOYB.US,D,20150629,000000,19.88,19.96,19.67,19.73,20500,0
+SOYB.US,D,20150630,000000,19.61,20.61,19.59,20.49,56391,0
+SOYB.US,D,20150701,000000,20.66,20.79,20.3,20.54,85900,0
+SOYB.US,D,20150702,000000,20.45,20.71,20.33,20.53,30200,0
+SOYB.US,D,20150706,000000,20.24,20.46,20.24,20.34,23200,0
+SOYB.US,D,20150707,000000,20.25,20.25,19.72,19.82,31700,0
+SOYB.US,D,20150708,000000,19.67,20,19.67,19.76,46900,0
+SOYB.US,D,20150709,000000,20.15,20.46,20.15,20.28,25400,0
+SOYB.US,D,20150710,000000,20.38,20.56,20.25,20.35,16300,0
+SOYB.US,D,20150713,000000,20.25,20.5,20.25,20.44,16300,0
+SOYB.US,D,20150714,000000,20.39,20.53,20.38,20.38,6513,0
+SOYB.US,D,20150715,000000,20.24,20.32,20.17,20.22,11548,0
+SOYB.US,D,20150716,000000,20.46,20.48,20.03,20.12,31700,0
+SOYB.US,D,20150717,000000,20.01,20.14,20,20.05,21700,0
+SOYB.US,D,20150720,000000,19.84,20.04,19.8,19.9,25800,0
+SOYB.US,D,20150721,000000,20,20.09,19.95,19.97,15200,0
+SOYB.US,D,20150722,000000,19.86,19.99,19.73,19.82,11100,0
+SOYB.US,D,20150723,000000,19.82,19.82,19.51,19.54,13700,0
+SOYB.US,D,20150724,000000,19.06,19.49,19.06,19.22,14800,0
+SOYB.US,D,20150727,000000,19.04,19.09,18.66,18.67,22700,0
+SOYB.US,D,20150728,000000,18.83,18.98,18.76,18.91,10000,0
+SOYB.US,D,20150729,000000,18.87,19.05,18.87,18.9,9100,0
+SOYB.US,D,20150730,000000,19,19.03,18.95,19.03,4600,0
+SOYB.US,D,20150731,000000,19,19,18.8,18.81,13700,0
+SOYB.US,D,20150803,000000,18.63,18.81,18.63,18.81,4286,0
+SOYB.US,D,20150804,000000,18.92,18.96,18.92,18.92,8900,0
+SOYB.US,D,20150805,000000,19.05,19.05,18.98,18.99,9600,0
+SOYB.US,D,20150806,000000,19,19,18.78,18.84,12250,0
+SOYB.US,D,20150807,000000,18.96,19.22,18.96,19.22,12300,0
+SOYB.US,D,20150810,000000,19.37,19.79,19.37,19.79,10900,0
+SOYB.US,D,20150811,000000,19.52,19.55,19.29,19.37,2902,0
+SOYB.US,D,20150812,000000,19.34,19.34,18.05,18.35,39600,0
+SOYB.US,D,20150813,000000,18.38,18.65,18.38,18.65,10700,0
+SOYB.US,D,20150814,000000,18.36,18.48,18.34,18.39,21200,0
+SOYB.US,D,20150817,000000,18.47,18.48,18.41,18.46,4100,0
+SOYB.US,D,20150818,000000,18.29,18.29,18.18,18.21,6000,0
+SOYB.US,D,20150819,000000,18.24,18.28,17.96,18.03,22200,0
+SOYB.US,D,20150820,000000,18.02,18.28,18,18.28,7700,0
+SOYB.US,D,20150821,000000,18.2,18.2,17.96,17.99,2500,0
+SOYB.US,D,20150824,000000,17.14,17.85,17.14,17.66,10523,0
+SOYB.US,D,20150825,000000,17.66,17.78,17.66,17.66,14000,0
+SOYB.US,D,20150826,000000,17.67,17.67,17.43,17.43,4200,0
+SOYB.US,D,20150827,000000,17.61,17.78,17.57,17.68,7200,0
+SOYB.US,D,20150828,000000,17.8,17.84,17.79,17.8,1400,0
+SOYB.US,D,20150831,000000,17.74,17.9,17.6,17.9,21500,0
+SOYB.US,D,20150901,000000,17.73,17.73,17.56,17.65,11500,0
+SOYB.US,D,20150902,000000,17.65,17.65,17.42,17.62,7600,0
+SOYB.US,D,20150903,000000,17.72,17.72,17.51,17.53,9000,0
+SOYB.US,D,20150904,000000,17.55,17.55,17.41,17.42,3900,0
+SOYB.US,D,20150908,000000,17.64,17.67,17.55,17.62,6000,0
+SOYB.US,D,20150909,000000,17.77,17.77,17.52,17.52,3800,0
+SOYB.US,D,20150910,000000,17.51,17.69,17.5,17.58,3852,0
+SOYB.US,D,20150911,000000,17.51,17.63,17.23,17.6,30300,0
+SOYB.US,D,20150914,000000,17.84,17.84,17.73,17.76,10000,0
+SOYB.US,D,20150915,000000,17.78,17.95,17.78,17.86,15700,0
+SOYB.US,D,20150916,000000,17.82,18,17.82,17.85,1900,0
+SOYB.US,D,20150917,000000,17.8,17.88,17.8,17.88,2990,0
+SOYB.US,D,20150918,000000,17.87,17.87,17.54,17.54,8600,0
+SOYB.US,D,20150921,000000,17.64,17.73,17.64,17.7,1600,0
+SOYB.US,D,20150922,000000,17.6,17.6,17.46,17.51,4100,0
+SOYB.US,D,20150923,000000,17.48,17.52,17.48,17.51,3600,0
+SOYB.US,D,20150924,000000,17.57,17.6,17.53,17.53,10355,0
+SOYB.US,D,20150925,000000,17.76,17.99,17.76,17.98,3200,0
+SOYB.US,D,20150928,000000,17.9,17.98,17.74,17.74,3523,0
+SOYB.US,D,20150929,000000,17.77,17.87,17.77,17.83,5000,0
+SOYB.US,D,20150930,000000,18.04,18.05,17.81,18,7400,0
+SOYB.US,D,20151001,000000,18.04,18.05,17.78,17.78,13600,0
+SOYB.US,D,20151002,000000,17.75,17.85,17.62,17.75,4600,0
+SOYB.US,D,20151005,000000,17.8,17.93,17.8,17.89,2818,0
+SOYB.US,D,20151006,000000,17.99,18.09,17.95,17.98,6300,0
+SOYB.US,D,20151007,000000,18.08,18.12,17.98,18.06,7000,0
+SOYB.US,D,20151008,000000,17.92,17.94,17.84,17.84,5800,0
+SOYB.US,D,20151009,000000,17.95,18.08,17.67,17.94,23300,0
+SOYB.US,D,20151012,000000,18.04,18.09,17.93,17.94,4981,0
+SOYB.US,D,20151013,000000,18.01,18.46,18.01,18.41,20000,0
+SOYB.US,D,20151014,000000,18.45,18.5,18.31,18.33,6200,0
+SOYB.US,D,20151015,000000,18.39,18.39,18.25,18.25,7900,0
+SOYB.US,D,20151016,000000,18.19,18.19,18.13,18.16,4100,0
+SOYB.US,D,20151019,000000,18.09,18.09,18.02,18.02,1800,0
+SOYB.US,D,20151020,000000,18.183,18.2,18.09,18.105,3715,0
+SOYB.US,D,20151021,000000,18.16,18.28,18.14,18.28,3600,0
+SOYB.US,D,20151022,000000,18.36,18.36,18.13,18.13,5700,0
+SOYB.US,D,20151023,000000,18.03,18.03,17.92,17.96,9400,0
+SOYB.US,D,20151026,000000,17.84,17.85,17.72,17.8,6600,0
+SOYB.US,D,20151027,000000,17.8,17.91,17.8,17.89,8600,0
+SOYB.US,D,20151028,000000,17.81,17.82,17.73,17.78,8500,0
+SOYB.US,D,20151029,000000,17.79,17.79,17.64,17.71,10700,0
+SOYB.US,D,20151030,000000,17.77,17.83,17.73,17.83,4800,0
+SOYB.US,D,20151102,000000,17.82,17.88,17.67,17.71,10965,0
+SOYB.US,D,20151103,000000,17.61,17.8,17.61,17.7,2100,0
+SOYB.US,D,20151104,000000,17.81,17.81,17.77,17.77,4119,0
+SOYB.US,D,20151105,000000,17.64,17.64,17.4,17.44,12300,0
+SOYB.US,D,20151106,000000,17.34,17.48,17.32,17.48,3800,0
+SOYB.US,D,20151109,000000,17.45,17.5,17.45,17.45,3629,0
+SOYB.US,D,20151110,000000,17.38,17.38,17.09,17.27,30000,0
+SOYB.US,D,20151111,000000,17.26,17.33,17.18,17.28,37700,0
+SOYB.US,D,20151112,000000,17.36,17.42,17.36,17.42,2900,0
+SOYB.US,D,20151113,000000,17.28,17.29,17.25,17.26,7700,0
+SOYB.US,D,20151116,000000,17.25,17.35,17.25,17.35,4000,0
+SOYB.US,D,20151117,000000,17.38,17.44,17.37,17.42,5000,0
+SOYB.US,D,20151118,000000,17.44,17.44,17.25,17.28,700,0
+SOYB.US,D,20151119,000000,17.35,17.39,17.33,17.39,4200,0
+SOYB.US,D,20151120,000000,17.29,17.34,17.28,17.3,6000,0
+SOYB.US,D,20151123,000000,17.1,17.46,17.1,17.46,7100,0
+SOYB.US,D,20151124,000000,17.48,17.51,17.46,17.47,2300,0
+SOYB.US,D,20151125,000000,17.49,17.66,17.49,17.66,8900,0
+SOYB.US,D,20151127,000000,17.55,17.67,17.55,17.6,1600,0
+SOYB.US,D,20151130,000000,17.67,17.78,17.67,17.73,22700,0
+SOYB.US,D,20151201,000000,17.81,17.96,17.81,17.95,11816,0
+SOYB.US,D,20151202,000000,17.86,17.96,17.86,17.95,7784,0
+SOYB.US,D,20151203,000000,17.87,18.1,17.84,18.09,18784,0
+SOYB.US,D,20151204,000000,18.02,18.26,17.99,18.26,11300,0
+SOYB.US,D,20151207,000000,18.25,18.25,17.76,17.88,9300,0
+SOYB.US,D,20151208,000000,17.76,17.78,17.64,17.68,4902,0
+SOYB.US,D,20151209,000000,17.73,17.8,17.55,17.66,5600,0
+SOYB.US,D,20151210,000000,17.62,17.86,17.62,17.75,3200,0
+SOYB.US,D,20151211,000000,17.87,17.87,17.56,17.57,4000,0
+SOYB.US,D,20151214,000000,17.54,17.56,17.54,17.56,449,0
+SOYB.US,D,20151215,000000,17.52,17.52,17.42,17.44,3000,0
+SOYB.US,D,20151216,000000,17.39,17.39,17.21,17.31,3500,0
+SOYB.US,D,20151217,000000,17.22,17.58,17.13,17.58,11000,0
+SOYB.US,D,20151218,000000,17.7,17.92,17.7,17.92,4300,0
+SOYB.US,D,20151221,000000,17.92,17.92,17.8,17.83,4500,0
+SOYB.US,D,20151222,000000,17.9,17.91,17.78,17.78,2323,0
+SOYB.US,D,20151223,000000,17.76,17.76,17.66,17.67,1200,0
+SOYB.US,D,20151224,000000,17.596,17.596,17.51,17.52,930,0
+SOYB.US,D,20151228,000000,17.37,17.38,17.3,17.318,1436,0
+SOYB.US,D,20151229,000000,17.399,17.399,17.32,17.387,5333,0
+SOYB.US,D,20151230,000000,17.38,17.49,17.36,17.44,12286,0
+SOYB.US,D,20151231,000000,17.36,17.37,17.303,17.33,3438,0
+SOYB.US,D,20160104,000000,17.25,17.25,16.95,17.229,91243,0
+SOYB.US,D,20160105,000000,17.25,17.339,17.16,17.1934,6095,0
+SOYB.US,D,20160106,000000,17.12,17.32,17.09,17.2645,12762,0
+SOYB.US,D,20160107,000000,17.18,17.35,17.18,17.3195,11035,0
+SOYB.US,D,20160108,000000,17.3942,17.42,17.3134,17.33,22296,0
+SOYB.US,D,20160111,000000,17.3201,17.344,17.19,17.25,18014,0
+SOYB.US,D,20160112,000000,17.18,17.64,17.1799,17.49,25566,0
+SOYB.US,D,20160113,000000,17.57,17.57,17.481,17.534,7943,0
+SOYB.US,D,20160114,000000,17.464,17.5215,17.464,17.5201,2694,0
+SOYB.US,D,20160115,000000,17.39,17.465,17.39,17.45,1809,0
+SOYB.US,D,20160119,000000,17.55,17.58,17.51,17.51,2900,0
+SOYB.US,D,20160120,000000,17.42,17.45,17.36,17.44,8440,0
+SOYB.US,D,20160121,000000,17.39,17.59,17.39,17.51,1951,0
+SOYB.US,D,20160122,000000,17.62,17.62,17.42,17.46,7328,0
+SOYB.US,D,20160125,000000,17.47,17.535,17.3666,17.535,12824,0
+SOYB.US,D,20160126,000000,17.53,17.53,17.4814,17.507,2519,0
+SOYB.US,D,20160127,000000,17.555,17.659,17.51,17.65,7831,0
+SOYB.US,D,20160128,000000,17.48,17.48,17.3,17.38,5586,0
+SOYB.US,D,20160129,000000,17.386,17.44,17.3546,17.43,7986,0
+SOYB.US,D,20160201,000000,17.54,17.56,17.455,17.51,2601,0
+SOYB.US,D,20160202,000000,17.54,17.71,17.51,17.675,6260,0
+SOYB.US,D,20160203,000000,17.6,17.6,17.48,17.557,4846,0
+SOYB.US,D,20160204,000000,17.58,17.63,17.42,17.52,6814,0
+SOYB.US,D,20160205,000000,17.445,17.445,17.33,17.3504,8092,0
+SOYB.US,D,20160208,000000,17.32,17.33,17.23,17.23,12730,0
+SOYB.US,D,20160209,000000,17.24,17.24,17.17,17.2001,18873,0
+SOYB.US,D,20160210,000000,17.2499,17.266,17.22,17.256,3625,0
+SOYB.US,D,20160211,000000,17.23,17.5,17.23,17.4802,16359,0
+SOYB.US,D,20160212,000000,17.45,17.45,17.37,17.445,2835,0
+SOYB.US,D,20160216,000000,19.18,19.18,17.44,17.5,10634,0
+SOYB.US,D,20160217,000000,17.5,17.61,17.5,17.59,97200,0
+SOYB.US,D,20160218,000000,17.54,17.58,17.5072,17.57,20461,0
+SOYB.US,D,20160219,000000,17.5599,17.5599,17.4875,17.54,3868,0
+SOYB.US,D,20160222,000000,17.5601,17.62,17.54,17.6,3292,0
+SOYB.US,D,20160223,000000,17.49,17.49,17.3001,17.37,2642,0
+SOYB.US,D,20160224,000000,17.36,17.4,17.31,17.3507,16191,0
+SOYB.US,D,20160225,000000,17.2511,17.2511,17.19,17.22,1686,0
+SOYB.US,D,20160226,000000,17.2089,17.2089,17.12,17.1401,3168,0
+SOYB.US,D,20160229,000000,17.17,17.17,17.137,17.15,1779,0
+SOYB.US,D,20160301,000000,17.14,17.14,17.02,17.06,4547,0
+SOYB.US,D,20160302,000000,17.04,17.14,17.0395,17.1201,32205,0
+SOYB.US,D,20160303,000000,17.13,17.1844,17.0786,17.1807,2575,0
+SOYB.US,D,20160304,000000,17.39,17.48,17.35,17.48,24250,0
+SOYB.US,D,20160307,000000,17.56,17.63,17.5,17.51,16781,0
+SOYB.US,D,20160308,000000,17.47,17.5599,17.39,17.51,37361,0
+SOYB.US,D,20160309,000000,17.55,17.59,17.5,17.52,61082,0
+SOYB.US,D,20160310,000000,17.52,17.65,17.47,17.63,23461,0
+SOYB.US,D,20160311,000000,17.6651,17.76,17.64,17.739,22410,0
+SOYB.US,D,20160314,000000,17.71,17.8,17.673,17.79,43306,0
+SOYB.US,D,20160315,000000,17.7,17.71,17.6401,17.6901,11083,0
+SOYB.US,D,20160316,000000,17.64,17.76,17.568,17.76,24761,0
+SOYB.US,D,20160317,000000,17.86,17.92,17.76,17.8,26229,0
+SOYB.US,D,20160318,000000,17.9,17.9,17.7801,17.805,7980,0
+SOYB.US,D,20160321,000000,17.8,17.9157,17.78,17.9,9037,0
+SOYB.US,D,20160322,000000,18.04,18.07,17.92,18.01,46708,0
+SOYB.US,D,20160323,000000,17.84,17.93,17.84,17.884,4207,0
+SOYB.US,D,20160324,000000,17.9,18.04,17.9,18.04,5277,0
+SOYB.US,D,20160328,000000,18.01,18.08,17.93,18.02,19178,0
+SOYB.US,D,20160329,000000,17.99,18.1322,17.9801,18.128,24370,0
+SOYB.US,D,20160330,000000,18.1,18.12,17.97,17.97,15831,0
+SOYB.US,D,20160331,000000,17.97,18.08,17.71,18.0207,17107,0
+SOYB.US,D,20160401,000000,18.0201,18.24,18.0201,18.2201,15391,0
+SOYB.US,D,20160404,000000,18.259,18.2599,18.134,18.134,2545,0
+SOYB.US,D,20160405,000000,18.06,18.1366,17.96,17.96,13292,0
+SOYB.US,D,20160406,000000,17.93,18.048,17.91,18.04,13620,0
+SOYB.US,D,20160407,000000,18.0044,18.01,17.9553,17.98,7053,0
+SOYB.US,D,20160408,000000,18.1399,18.18,18.1399,18.15,17703,0
+SOYB.US,D,20160411,000000,18.24,18.4,18.23,18.386,21966,0
+SOYB.US,D,20160412,000000,18.5,18.548,18.34,18.514,18431,0
+SOYB.US,D,20160413,000000,18.5901,18.885,18.5901,18.84,11785,0
+SOYB.US,D,20160414,000000,18.75,18.83,18.636,18.68,18989,0
+SOYB.US,D,20160415,000000,18.68,18.89,18.67,18.826,4444,0
+SOYB.US,D,20160418,000000,18.8168,18.98,18.79,18.79,14244,0
+SOYB.US,D,20160419,000000,18.84,19.25,18.84,19.25,14549,0
+SOYB.US,D,20160420,000000,19.15,19.43,19.11,19.3944,25580,0
+SOYB.US,D,20160421,000000,19.43,19.603,19.3511,19.42,92864,0
+SOYB.US,D,20160422,000000,19.25,19.3831,19.0201,19.1,46110,0
+SOYB.US,D,20160425,000000,19.05,19.63,19.05,19.36,31461,0
+SOYB.US,D,20160426,000000,19.44,19.58,19.3,19.58,21549,0
+SOYB.US,D,20160427,000000,19.5,19.5395,19.3,19.439,32801,0
+SOYB.US,D,20160428,000000,19.52,19.7,19.48,19.4951,12182,0
+SOYB.US,D,20160429,000000,19.4,19.5792,19.4,19.521,25662,0
+SOYB.US,D,20160502,000000,19.53,19.77,19.37,19.77,15876,0
+SOYB.US,D,20160503,000000,19.82,19.827,19.43,19.47,26100,0
+SOYB.US,D,20160504,000000,19.6,19.78,19.51,19.6211,15981,0
+SOYB.US,D,20160505,000000,19.81,19.83,19.31,19.356,32368,0
+SOYB.US,D,20160506,000000,19.43,19.7553,19.43,19.74,33420,0
+SOYB.US,D,20160509,000000,19.69,19.7,19.43,19.56,24816,0
+SOYB.US,D,20160510,000000,19.65,20.58,19.61,20.36,48756,0
+SOYB.US,D,20160511,000000,20.44,20.44,20.2101,20.3,15362,0
+SOYB.US,D,20160512,000000,20.42,20.42,20.035,20.12,15004,0
+SOYB.US,D,20160513,000000,20,20.055,19.96,20.01,8977,0
+SOYB.US,D,20160516,000000,20.05,20.0562,19.96,20.0207,15885,0
+SOYB.US,D,20160517,000000,19.98,20.3,19.98,20.26,11974,0
+SOYB.US,D,20160518,000000,20.24,20.24,20.07,20.1,8474,0
+SOYB.US,D,20160519,000000,19.84,20.04,19.678,19.99,17175,0
+SOYB.US,D,20160520,000000,20.0256,20.0256,19.85,19.89,12619,0
+SOYB.US,D,20160523,000000,19.63,19.77,19.61,19.64,20624,0
+SOYB.US,D,20160524,000000,19.45,19.8,19.45,19.5667,14073,0
+SOYB.US,D,20160525,000000,19.65,19.97,19.65,19.9052,4126,0
+SOYB.US,D,20160526,000000,20,20,19.8242,19.94,34156,0
+SOYB.US,D,20160527,000000,19.98,20.13,19.98,20.13,18468,0
+SOYB.US,D,20160531,000000,20.13,20.26,20.0196,20.066,4179,0
+SOYB.US,D,20160601,000000,20.17,20.21,20.15,20.21,11472,0
+SOYB.US,D,20160602,000000,20.3,20.5,20.24,20.36,26180,0
+SOYB.US,D,20160603,000000,20.4,20.5399,20.36,20.53,25421,0
+SOYB.US,D,20160606,000000,20.74,20.93,20.71,20.8499,58027,0
+SOYB.US,D,20160607,000000,20.88,21.0493,20.8,21.01,27857,0
+SOYB.US,D,20160608,000000,21.09,21.62,21.09,21.56,59150,0
+SOYB.US,D,20160609,000000,21.48,21.55,21.3395,21.47,26368,0
+SOYB.US,D,20160610,000000,21.5986,21.95,21.52,21.6133,32115,0
+SOYB.US,D,20160613,000000,21.79,21.8999,21.61,21.615,18451,0
+SOYB.US,D,20160614,000000,21.49,21.51,21.26,21.41,34067,0
+SOYB.US,D,20160615,000000,21.38,21.38,21.195,21.2,32871,0
+SOYB.US,D,20160616,000000,21.05,21.0658,20.77,20.8901,23522,0
+SOYB.US,D,20160617,000000,21.12,21.3499,21.12,21.3499,9947,0
+SOYB.US,D,20160620,000000,21.16,21.16,20.995,21.096,11280,0
+SOYB.US,D,20160621,000000,20.91,20.91,20.67,20.6865,16882,0
+SOYB.US,D,20160622,000000,20.71,20.87,20.69,20.73,9467,0
+SOYB.US,D,20160623,000000,20.73,20.88,20.53,20.54,21016,0
+SOYB.US,D,20160624,000000,20.22,20.3899,20.141,20.366,32560,0
+SOYB.US,D,20160627,000000,20.46,20.73,20.46,20.7149,18752,0
+SOYB.US,D,20160628,000000,21.11,21.11,20.8101,20.938,19400,0
+SOYB.US,D,20160629,000000,20.7,20.97,20.7,20.79,19687,0
+SOYB.US,D,20160630,000000,20.85,21.51,20.49,21.34,45117,0
+SOYB.US,D,20160701,000000,21.22,21.2699,21.06,21.14,43883,0
+SOYB.US,D,20160705,000000,21.12,21.12,20.09,20.17,27343,0
+SOYB.US,D,20160706,000000,19.85,20.2051,19.65,20.15,50878,0
+SOYB.US,D,20160707,000000,20.17,20.18,19.36,19.36,21563,0
+SOYB.US,D,20160708,000000,19.67,19.96,19.63,19.909,27003,0
+SOYB.US,D,20160711,000000,20.12,20.17,19.82,19.97,21284,0
+SOYB.US,D,20160712,000000,20,20.45,20,20.38,11270,0
+SOYB.US,D,20160713,000000,20.83,20.96,20.65,20.65,21600,0
+SOYB.US,D,20160714,000000,20.9099,20.9099,19.95,20,27917,0
+SOYB.US,D,20160715,000000,19.96,20.246,19.86,19.86,14866,0
+SOYB.US,D,20160718,000000,19.66,20.14,19.54,20.07,46909,0
+SOYB.US,D,20160719,000000,19.87,19.87,19.4,19.51,57740,0
+SOYB.US,D,20160720,000000,19.5,19.61,19.11,19.21,14686,0
+SOYB.US,D,20160721,000000,19.44,19.44,19.19,19.26,12017,0
+SOYB.US,D,20160722,000000,18.99,18.99,18.596,18.9307,89117,0
+SOYB.US,D,20160725,000000,18.9,18.9,18.46,18.5128,69547,0
+SOYB.US,D,20160726,000000,18.52,18.779,18.52,18.68,14057,0
+SOYB.US,D,20160727,000000,18.8478,18.99,18.8211,18.8364,20753,0
+SOYB.US,D,20160728,000000,18.85,18.91,18.6035,18.71,14193,0
+SOYB.US,D,20160729,000000,18.69,19.11,18.66,19.08,45626,0
+SOYB.US,D,20160801,000000,18.83,18.83,18.34,18.45,61320,0
+SOYB.US,D,20160802,000000,18.4,18.49,18.12,18.32,37015,0
+SOYB.US,D,20160803,000000,18.45,18.53,18.31,18.3762,10031,0
+SOYB.US,D,20160804,000000,18.52,18.52,18.351,18.38,9297,0
+SOYB.US,D,20160805,000000,18.52,18.7472,18.52,18.69,41820,0
+SOYB.US,D,20160808,000000,18.88,18.89,18.62,18.82,26134,0
+SOYB.US,D,20160809,000000,18.71,19.01,18.71,18.86,31794,0
+SOYB.US,D,20160810,000000,18.94,18.95,18.6775,18.76,14184,0
+SOYB.US,D,20160811,000000,18.84,18.88,18.7957,18.7957,7187,0
+SOYB.US,D,20160812,000000,18.81,18.8753,18.5,18.8,35661,0
+SOYB.US,D,20160815,000000,19.13,19.29,18.9717,19.21,35012,0
+SOYB.US,D,20160816,000000,19.22,19.2299,19.1,19.17,16824,0
+SOYB.US,D,20160817,000000,19.1501,19.31,19.14,19.31,54142,0
+SOYB.US,D,20160818,000000,19.29,19.315,18.94,19.29,36733,0
+SOYB.US,D,20160819,000000,19.11,19.215,19.06,19.11,39681,0
+SOYB.US,D,20160822,000000,19.03,19.4,19.03,19.35,29161,0
+SOYB.US,D,20160823,000000,19.32,19.3499,19.24,19.28,9791,0
+SOYB.US,D,20160824,000000,19.22,19.2399,19.01,19.12,15724,0
+SOYB.US,D,20160825,000000,19.06,19.07,18.6428,18.6495,30953,0
+SOYB.US,D,20160826,000000,18.76,18.79,18.465,18.56,25381,0
+SOYB.US,D,20160829,000000,18.55,18.6699,18.5,18.526,37147,0
+SOYB.US,D,20160830,000000,18.49,18.5,18.23,18.3201,8787,0
+SOYB.US,D,20160831,000000,18.16,18.38,18.08,18.16,71679,0
+SOYB.US,D,20160901,000000,18.21,18.23,18.12,18.1975,32375,0
+SOYB.US,D,20160902,000000,18.26,18.39,18.26,18.39,42951,0
+SOYB.US,D,20160906,000000,18.31,18.5,18.27,18.49,5665,0
+SOYB.US,D,20160907,000000,18.65,18.78,18.64,18.78,29018,0
+SOYB.US,D,20160908,000000,18.79,18.88,18.66,18.78,7795,0
+SOYB.US,D,20160909,000000,18.75,18.8908,18.7,18.82,6388,0
+SOYB.US,D,20160912,000000,18.76,18.95,18.56,18.6345,20049,0
+SOYB.US,D,20160913,000000,18.49,18.49,18.26,18.284,65130,0
+SOYB.US,D,20160914,000000,18.25,18.324,18.2368,18.27,23561,0
+SOYB.US,D,20160915,000000,18.3,18.44,18.24,18.4,37399,0
+SOYB.US,D,20160916,000000,18.29,18.7,18.29,18.646,14743,0
+SOYB.US,D,20160919,000000,18.8787,18.8787,18.7,18.8101,1943,0
+SOYB.US,D,20160920,000000,18.975,19.134,18.975,19.05,36924,0
+SOYB.US,D,20160921,000000,19.08,19.08,18.8041,18.91,36426,0
+SOYB.US,D,20160922,000000,18.91,19,18.85,18.85,8772,0
+SOYB.US,D,20160923,000000,18.69,18.6972,18.471,18.51,13712,0
+SOYB.US,D,20160926,000000,18.48,18.54,18.371,18.44,7241,0
+SOYB.US,D,20160927,000000,18.38,18.5599,18.2,18.51,46094,0
+SOYB.US,D,20160928,000000,18.47,18.55,18.3911,18.4928,17267,0
+SOYB.US,D,20160929,000000,18.51,18.51,18.4001,18.44,12120,0
+SOYB.US,D,20160930,000000,18.499,18.58,18.44,18.4802,22638,0
+SOYB.US,D,20161003,000000,18.49,18.92,18.401,18.88,21108,0
+SOYB.US,D,20161004,000000,18.81,18.81,18.717,18.717,12491,0
+SOYB.US,D,20161005,000000,18.74,18.81,18.55,18.64,9832,0
+SOYB.US,D,20161006,000000,18.58,18.65,18.5,18.61,23360,0
+SOYB.US,D,20161007,000000,18.751,18.83,18.58,18.58,4174,0
+SOYB.US,D,20161010,000000,18.57,18.76,18.54,18.575,14009,0
+SOYB.US,D,20161011,000000,18.66,18.6995,18.55,18.55,4372,0
+SOYB.US,D,20161012,000000,18.63,18.72,18.42,18.4712,24472,0
+SOYB.US,D,20161013,000000,18.44,18.71,18.31,18.64,31071,0
+SOYB.US,D,20161014,000000,18.93,18.9453,18.775,18.775,24949,0
+SOYB.US,D,20161017,000000,18.93,19.06,18.8324,19.059,33224,0
+SOYB.US,D,20161018,000000,18.99,19.16,18.92,18.9729,52816,0
+SOYB.US,D,20161019,000000,19.0295,19.1392,19.0295,19.13,10234,0
+SOYB.US,D,20161020,000000,19.21,19.22,18.95,18.971,18928,0
+SOYB.US,D,20161021,000000,18.97,19.15,18.97,19.12,10004,0
+SOYB.US,D,20161024,000000,19.28,19.4,19.1428,19.24,9271,0
+SOYB.US,D,20161025,000000,19.33,19.4,19.12,19.27,22880,0
+SOYB.US,D,20161026,000000,19.44,19.6,19.42,19.56,21282,0
+SOYB.US,D,20161027,000000,19.58,19.7693,19.48,19.61,16094,0
+SOYB.US,D,20161028,000000,19.65,19.65,19.36,19.4111,14028,0
+SOYB.US,D,20161031,000000,19.43,19.5192,19.3729,19.42,4467,0
+SOYB.US,D,20161101,000000,19.36,19.37,19.05,19.05,23351,0
+SOYB.US,D,20161102,000000,19.08,19.11,18.94,18.97,28429,0
+SOYB.US,D,20161103,000000,19.023,19.0799,19.0169,19.0169,1643,0
+SOYB.US,D,20161104,000000,18.98,19.114,18.98,19.04,4026,0
+SOYB.US,D,20161107,000000,19.14,19.2399,19.1201,19.1999,14482,0
+SOYB.US,D,20161108,000000,19.3,19.565,19.3,19.36,13563,0
+SOYB.US,D,20161109,000000,19.48,19.5,19.03,19.11,18279,0
+SOYB.US,D,20161110,000000,19.34,19.38,19.2064,19.27,19425,0
+SOYB.US,D,20161111,000000,19.27,19.27,18.865,19.06,80389,0
+SOYB.US,D,20161114,000000,18.86,18.9999,18.86,18.95,12738,0
+SOYB.US,D,20161115,000000,18.92,19.0941,18.9,19.07,8391,0
+SOYB.US,D,20161116,000000,19.11,19.17,18.95,19.009,6358,0
+SOYB.US,D,20161117,000000,18.97,19.01,18.97,19,6464,0
+SOYB.US,D,20161118,000000,19.11,19.21,19.09,19.16,13032,0
+SOYB.US,D,20161121,000000,19.36,19.62,19.36,19.61,7359,0
+SOYB.US,D,20161122,000000,19.59,19.8,19.59,19.75,17476,0
+SOYB.US,D,20161123,000000,19.7,19.82,19.55,19.81,59202,0
+SOYB.US,D,20161125,000000,19.81,19.91,19.77,19.91,5024,0
+SOYB.US,D,20161128,000000,20.11,20.24,19.95,20.1201,61802,0
+SOYB.US,D,20161129,000000,19.99,20.0077,19.92,19.9479,10886,0
+SOYB.US,D,20161130,000000,19.93,20.1,19.74,19.74,37277,0
+SOYB.US,D,20161201,000000,19.78,19.78,19.6,19.73,15443,0
+SOYB.US,D,20161202,000000,19.81,19.85,19.7177,19.72,2797,0
+SOYB.US,D,20161205,000000,19.9,20.067,19.9,19.93,12834,0
+SOYB.US,D,20161206,000000,20.14,20.2,20.01,20.02,6107,0
+SOYB.US,D,20161207,000000,20.03,20.12,19.95,20.12,2590,0
+SOYB.US,D,20161208,000000,19.97,19.97,19.65,19.652,33443,0
+SOYB.US,D,20161209,000000,19.8,19.94,19.68,19.91,8964,0
+SOYB.US,D,20161212,000000,19.8692,19.88,19.76,19.79,5571,0
+SOYB.US,D,20161213,000000,19.87,19.87,19.7428,19.7982,4594,0
+SOYB.US,D,20161214,000000,19.64,19.69,19.64,19.65,1858,0
+SOYB.US,D,20161215,000000,19.65,19.8,19.56,19.71,11527,0
+SOYB.US,D,20161216,000000,19.74,19.85,19.62,19.81,6830,0
+SOYB.US,D,20161219,000000,19.59,19.67,19.58,19.6,3093,0
+SOYB.US,D,20161220,000000,19.45,19.45,19.28,19.29,28840,0
+SOYB.US,D,20161221,000000,19.3986,19.3986,19.3,19.35,6283,0
+SOYB.US,D,20161222,000000,19.23,19.257,19.06,19.0701,26915,0
+SOYB.US,D,20161223,000000,19,19.0249,18.97,18.97,13076,0
+SOYB.US,D,20161227,000000,19.27,19.37,19.2,19.37,12693,0
+SOYB.US,D,20161228,000000,19.37,19.37,19.21,19.26,5766,0
+SOYB.US,D,20161229,000000,19.22,19.2389,19.1901,19.1901,2200,0
+SOYB.US,D,20161230,000000,19.18,19.2699,19.08,19.0976,6532,0
+SOYB.US,D,20170103,000000,19.09,19.09,18.93,18.93,16977,0
+SOYB.US,D,20170104,000000,19.0767,19.2399,19.0767,19.22,5561,0
+SOYB.US,D,20170105,000000,19.1826,19.25,19.1592,19.24,77806,0
+SOYB.US,D,20170106,000000,19.14,19.14,18.9011,18.94,40422,0
+SOYB.US,D,20170109,000000,18.98,19.115,18.9116,19.115,24728,0
+SOYB.US,D,20170110,000000,19.09,19.3,19.09,19.28,40486,0
+SOYB.US,D,20170111,000000,19.1887,19.239,19.0461,19.17,22307,0
+SOYB.US,D,20170112,000000,19.2445,19.7,19.1,19.65,22929,0
+SOYB.US,D,20170113,000000,19.59,19.89,19.59,19.78,44744,0
+SOYB.US,D,20170117,000000,20.12,20.1916,19.98,20.06,164988,0
+SOYB.US,D,20170118,000000,20.06,20.26,20.02,20.19,19598,0
+SOYB.US,D,20170119,000000,20.14,20.2,20.06,20.1211,14943,0
+SOYB.US,D,20170120,000000,20.0444,20.15,20.01,20.07,5560,0
+SOYB.US,D,20170123,000000,20.04,20.08,19.91,20.01,9402,0
+SOYB.US,D,20170124,000000,19.99,19.995,19.86,19.9883,9480,0
+SOYB.US,D,20170125,000000,19.96,19.99,19.94,19.95,8342,0
+SOYB.US,D,20170126,000000,19.84,19.92,19.8108,19.85,4169,0
+SOYB.US,D,20170127,000000,19.81,19.8809,19.8024,19.85,2256,0
+SOYB.US,D,20170130,000000,19.68,19.68,19.35,19.38,22406,0
+SOYB.US,D,20170131,000000,19.47,19.47,19.37,19.3915,2100,0
+SOYB.US,D,20170201,000000,19.41,19.65,19.41,19.65,14442,0
+SOYB.US,D,20170202,000000,19.65,19.68,19.57,19.68,13404,0
+SOYB.US,D,20170203,000000,19.68,19.68,19.47,19.5,8260,0
+SOYB.US,D,20170206,000000,19.64,19.7442,19.5977,19.69,10184,0
+SOYB.US,D,20170207,000000,19.63,19.76,19.63,19.75,9754,0
+SOYB.US,D,20170208,000000,19.91,20.01,19.8599,20.01,29488,0
+SOYB.US,D,20170209,000000,19.94,20.01,19.78,19.9,23688,0
+SOYB.US,D,20170210,000000,20.0784,20.079,19.97,20.0072,20184,0
+SOYB.US,D,20170213,000000,19.91,20.0599,19.91,19.97,29623,0
+SOYB.US,D,20170214,000000,19.8,19.88,19.72,19.79,7112,0
+SOYB.US,D,20170215,000000,19.8401,20.0499,19.8401,20.0499,8182,0
+SOYB.US,D,20170216,000000,20.02,20.06,19.76,19.76,9754,0
+SOYB.US,D,20170217,000000,19.67,19.6828,19.5646,19.63,19850,0
+SOYB.US,D,20170221,000000,19.5,19.63,19.48,19.48,14398,0
+SOYB.US,D,20170222,000000,19.5201,19.5201,19.4101,19.421,9909,0
+SOYB.US,D,20170223,000000,19.39,19.39,19.21,19.27,14086,0
+SOYB.US,D,20170224,000000,19.25,19.2848,19.22,19.243,16011,0
+SOYB.US,D,20170227,000000,19.37,19.37,19.16,19.2999,23376,0
+SOYB.US,D,20170228,000000,19.37,19.78,19.35,19.55,47175,0
+SOYB.US,D,20170301,000000,19.6,19.81,19.6,19.81,2350,0
+SOYB.US,D,20170302,000000,19.66,19.7097,19.48,19.55,18549,0
+SOYB.US,D,20170303,000000,19.5019,19.55,19.3626,19.5,9683,0
+SOYB.US,D,20170306,000000,19.53,19.66,19.51,19.51,20853,0
+SOYB.US,D,20170307,000000,19.41,19.41,19.3,19.35,4329,0
+SOYB.US,D,20170308,000000,19.2839,19.2839,19.22,19.23,25815,0
+SOYB.US,D,20170309,000000,19.11,19.2,19,19.07,52763,0
+SOYB.US,D,20170310,000000,19.04,19.04,18.9301,19,26300,0
+SOYB.US,D,20170313,000000,18.96,19.04,18.96,19.02,30751,0
+SOYB.US,D,20170314,000000,18.95,18.95,18.76,18.9,25670,0
+SOYB.US,D,20170315,000000,19.04,19.04,18.8728,18.91,26225,0
+SOYB.US,D,20170316,000000,19,19,18.9,18.92,47916,0
+SOYB.US,D,20170317,000000,18.93,18.93,18.81,18.93,36582,0
+SOYB.US,D,20170320,000000,18.93,19.05,18.9199,18.92,37563,0
+SOYB.US,D,20170321,000000,18.92,19.0399,18.85,19,6805,0
+SOYB.US,D,20170322,000000,18.95,18.95,18.905,18.92,760,0
+SOYB.US,D,20170323,000000,18.9196,18.95,18.81,18.85,5506,0
+SOYB.US,D,20170324,000000,18.71,18.7405,18.5456,18.56,15202,0
+SOYB.US,D,20170327,000000,18.59,18.59,18.45,18.45,59110,0
+SOYB.US,D,20170328,000000,18.4852,18.4852,18.4679,18.47,3723,0
+SOYB.US,D,20170329,000000,18.46,18.49,18.42,18.45,5765,0
+SOYB.US,D,20170330,000000,18.31,18.38,18.3,18.33,8084,0
+SOYB.US,D,20170331,000000,18.28,18.28,18.0663,18.12,51115,0
+SOYB.US,D,20170403,000000,18.2,18.2,18.03,18.0321,11440,0
+SOYB.US,D,20170404,000000,18.07,18.07,18.01,18.05,12514,0
+SOYB.US,D,20170405,000000,18.18,18.18,18.0828,18.13,20968,0
+SOYB.US,D,20170406,000000,18.07,18.1,18,18.0299,18370,0
+SOYB.US,D,20170407,000000,18.09,18.09,17.9901,18.06,9793,0
+SOYB.US,D,20170410,000000,18.1,18.13,18.01,18.08,11407,0
+SOYB.US,D,20170411,000000,18.05,18.08,17.9,18.08,39149,0
+SOYB.US,D,20170412,000000,18.13,18.2,18.13,18.18,6807,0
+SOYB.US,D,20170413,000000,18.27,18.31,18.22,18.31,47879,0
+SOYB.US,D,20170417,000000,18.25,18.2699,18.2147,18.23,12891,0
+SOYB.US,D,20170418,000000,18.16,18.16,18.01,18.1399,30693,0
+SOYB.US,D,20170419,000000,18.16,18.2262,18.15,18.1511,7293,0
+SOYB.US,D,20170420,000000,18.25,18.25,18.0521,18.08,15772,0
+SOYB.US,D,20170421,000000,18.11,18.17,18.053,18.1601,12200,0
+SOYB.US,D,20170424,000000,18.31,18.31,18.2578,18.2773,12603,0
+SOYB.US,D,20170425,000000,18.1997,18.254,18.17,18.19,11079,0
+SOYB.US,D,20170426,000000,18.16,18.215,18.0621,18.1,17905,0
+SOYB.US,D,20170427,000000,18.07,18.1382,18.07,18.0744,18434,0
+SOYB.US,D,20170428,000000,18.0035,18.07,18.0001,18.07,15093,0
+SOYB.US,D,20170501,000000,18.24,18.35,18.24,18.3,17509,0
+SOYB.US,D,20170502,000000,18.36,18.36,18.22,18.29,17220,0
+SOYB.US,D,20170503,000000,18.31,18.38,18.29,18.37,34010,0
+SOYB.US,D,20170504,000000,18.27,18.34,18.25,18.27,34754,0
+SOYB.US,D,20170505,000000,18.31,18.46,18.28,18.28,20847,0
+SOYB.US,D,20170508,000000,18.2684,18.2684,18.16,18.195,15526,0
+SOYB.US,D,20170509,000000,18.23,18.35,18.23,18.35,15249,0
+SOYB.US,D,20170510,000000,18.36,18.52,18.25,18.26,33859,0
+SOYB.US,D,20170511,000000,18.33,18.35,18.2192,18.23,13937,0
+SOYB.US,D,20170512,000000,18.19,18.23,18.16,18.17,9266,0
+SOYB.US,D,20170515,000000,18.18,18.3,18.17,18.18,9103,0
+SOYB.US,D,20170516,000000,18.26,18.32,18.18,18.28,11887,0
+SOYB.US,D,20170517,000000,18.33,18.36,18.29,18.29,27177,0
+SOYB.US,D,20170518,000000,18.08,18.08,17.88,17.93,27527,0
+SOYB.US,D,20170519,000000,18.06,18.06,18.02,18.021,14125,0
+SOYB.US,D,20170522,000000,18.05,18.17,18.05,18.11,67205,0
+SOYB.US,D,20170523,000000,18.05,18.125,17.9832,17.99,18526,0
+SOYB.US,D,20170524,000000,18,18.0199,17.95,17.99,10264,0
+SOYB.US,D,20170525,000000,17.982,17.9904,17.8,17.801,50722,0
+SOYB.US,D,20170526,000000,17.8186,17.8186,17.65,17.65,15767,0
+SOYB.US,D,20170530,000000,17.67,17.67,17.49,17.53,38507,0
+SOYB.US,D,20170531,000000,17.57,17.57,17.4882,17.5063,16709,0
+SOYB.US,D,20170601,000000,17.536,17.54,17.49,17.53,10587,0
+SOYB.US,D,20170602,000000,17.5788,17.66,17.541,17.62,26225,0
+SOYB.US,D,20170605,000000,17.63,17.7304,17.62,17.62,15720,0
+SOYB.US,D,20170606,000000,17.75,17.86,17.7001,17.74,18564,0
+SOYB.US,D,20170607,000000,17.84,17.9,17.75,17.75,36213,0
+SOYB.US,D,20170608,000000,17.95,17.9936,17.88,17.89,19265,0
+SOYB.US,D,20170609,000000,17.9075,17.973,17.87,17.9708,43731,0
+SOYB.US,D,20170612,000000,17.92,17.92,17.78,17.83,26692,0
+SOYB.US,D,20170613,000000,17.91,17.96,17.81,17.81,17668,0
+SOYB.US,D,20170614,000000,17.87,17.93,17.83,17.8301,4946,0
+SOYB.US,D,20170615,000000,17.71,17.9472,17.71,17.93,10864,0
+SOYB.US,D,20170616,000000,17.94,18.0599,17.87,18.02,21319,0
+SOYB.US,D,20170619,000000,18.1,18.11,17.99,17.991,8736,0
+SOYB.US,D,20170620,000000,17.94,17.94,17.8,17.869,31108,0
+SOYB.US,D,20170621,000000,17.763,17.79,17.6501,17.66,10257,0
+SOYB.US,D,20170622,000000,17.61,17.63,17.3569,17.4,49361,0
+SOYB.US,D,20170623,000000,17.41,17.45,17.2701,17.34,20151,0
+SOYB.US,D,20170626,000000,17.3838,17.449,17.35,17.39,3590,0
+SOYB.US,D,20170627,000000,17.53,17.57,17.43,17.43,38875,0
+SOYB.US,D,20170628,000000,17.47,17.5383,17.4699,17.5107,46864,0
+SOYB.US,D,20170629,000000,17.66,17.74,17.56,17.56,6797,0
+SOYB.US,D,20170630,000000,17.67,18.15,17.6198,18.06,42098,0
+SOYB.US,D,20170703,000000,18.31,18.67,18.31,18.54,76434,0
+SOYB.US,D,20170705,000000,18.6,18.8,18.54,18.79,55400,0
+SOYB.US,D,20170706,000000,18.69,18.85,18.67,18.79,40873,0
+SOYB.US,D,20170707,000000,18.88,19.13,18.88,19.05,55474,0
+SOYB.US,D,20170710,000000,19.41,19.55,19.36,19.45,65287,0
+SOYB.US,D,20170711,000000,19.35,19.59,19.31,19.55,46481,0
+SOYB.US,D,20170712,000000,19.49,19.64,19.35,19.5,63795,0
+SOYB.US,D,20170713,000000,19.14,19.14,18.63,18.67,179001,0
+SOYB.US,D,20170714,000000,18.72,18.95,18.72,18.95,22188,0
+SOYB.US,D,20170717,000000,18.94,19.004,18.8062,18.81,22730,0
+SOYB.US,D,20170718,000000,19.04,19.1311,18.86,18.86,24511,0
+SOYB.US,D,20170719,000000,18.98,19.13,18.98,19.08,31211,0
+SOYB.US,D,20170720,000000,19.2,19.3622,19.19,19.33,38209,0
+SOYB.US,D,20170721,000000,19.24,19.28,19.18,19.28,38533,0
+SOYB.US,D,20170724,000000,18.97,19.0599,18.89,19.02,44164,0
+SOYB.US,D,20170725,000000,19.15,19.2,18.71,18.74,51720,0
+SOYB.US,D,20170726,000000,18.65,18.87,18.59,18.84,23648,0
+SOYB.US,D,20170727,000000,19.0209,19.04,18.91,18.9643,6695,0
+SOYB.US,D,20170728,000000,18.91,19.15,18.91,19.03,35119,0
+SOYB.US,D,20170731,000000,18.84,18.9824,18.701,18.93,27479,0
+SOYB.US,D,20170801,000000,18.67,18.67,18.3,18.33,44398,0
+SOYB.US,D,20170802,000000,18.46,18.48,18.38,18.42,42440,0
+SOYB.US,D,20170803,000000,18.27,18.299,18.12,18.21,16338,0
+SOYB.US,D,20170804,000000,18.21,18.252,18.12,18.1201,19815,0
+SOYB.US,D,20170807,000000,18.22,18.375,18.22,18.3364,10645,0
+SOYB.US,D,20170808,000000,18.49,18.5131,18.37,18.41,39632,0
+SOYB.US,D,20170809,000000,18.48,18.4899,18.31,18.42,37697,0
+SOYB.US,D,20170810,000000,18.45,18.64,17.815,17.85,135079,0
+SOYB.US,D,20170811,000000,17.89,17.9679,17.86,17.94,15811,0
+SOYB.US,D,20170814,000000,17.75,17.82,17.68,17.78,23976,0
+SOYB.US,D,20170815,000000,17.67,17.67,17.5202,17.57,8331,0
+SOYB.US,D,20170816,000000,17.63,17.63,17.5,17.5801,25357,0
+SOYB.US,D,20170817,000000,17.6803,17.7429,17.5988,17.73,10277,0
+SOYB.US,D,20170818,000000,17.67,17.8,17.67,17.77,20838,0
+SOYB.US,D,20170821,000000,17.65,17.81,17.65,17.7542,11155,0
+SOYB.US,D,20170822,000000,17.82,17.84,17.763,17.81,10974,0
+SOYB.US,D,20170823,000000,17.9,17.92,17.73,17.8082,16765,0
+SOYB.US,D,20170824,000000,17.92,17.97,17.87,17.94,59726,0
+SOYB.US,D,20170825,000000,17.92,17.9248,17.88,17.9,6251,0
+SOYB.US,D,20170828,000000,17.94,17.95,17.82,17.89,25486,0
+SOYB.US,D,20170829,000000,17.76,17.869,17.72,17.8,46779,0
+SOYB.US,D,20170830,000000,17.76,17.7705,17.702,17.7215,23488,0
+SOYB.US,D,20170831,000000,17.7,18.0099,17.7,18,25649,0
+SOYB.US,D,20170901,000000,18.05,18.05,17.92,18.03,4393,0
+SOYB.US,D,20170905,000000,18.17,18.46,18.17,18.3784,12594,0
+SOYB.US,D,20170906,000000,18.38,18.5112,18.35,18.39,17716,0
+SOYB.US,D,20170907,000000,18.5,18.5,18.3963,18.3986,4660,0
+SOYB.US,D,20170908,000000,18.44,18.44,18.2599,18.26,13412,0
+SOYB.US,D,20170911,000000,18.256,18.34,18.161,18.26,23090,0
+SOYB.US,D,20170912,000000,18.249,18.3,17.82,18.069,75032,0
+SOYB.US,D,20170913,000000,18.11,18.181,18.11,18.15,39546,0
+SOYB.US,D,20170914,000000,18.28,18.4925,18.28,18.4501,11674,0
+SOYB.US,D,20170915,000000,18.45,18.47,18.35,18.37,6299,0
+SOYB.US,D,20170918,000000,18.3655,18.4663,18.32,18.36,20687,0
+SOYB.US,D,20170919,000000,18.27,18.3361,18.2,18.3361,7677,0
+SOYB.US,D,20170920,000000,18.35,18.434,18.34,18.41,12517,0
+SOYB.US,D,20170921,000000,18.34,18.41,18.323,18.391,14666,0
+SOYB.US,D,20170922,000000,18.5,18.65,18.5,18.62,542830,0
+SOYB.US,D,20170925,000000,18.5,18.52,18.38,18.38,22810,0
+SOYB.US,D,20170926,000000,18.26,18.3201,18.2413,18.258,3939,0
+SOYB.US,D,20170927,000000,18.2,18.3,18.16,18.3,18749,0
+SOYB.US,D,20170928,000000,18.17,18.26,18.17,18.2101,43223,0
+SOYB.US,D,20170929,000000,18.18,18.47,18.13,18.36,65147,0
+SOYB.US,D,20171002,000000,18.29,18.29,18.12,18.14,7352,0
+SOYB.US,D,20171003,000000,18.1101,18.21,18.1101,18.15,3743,0
+SOYB.US,D,20171004,000000,18.08,18.2156,18.08,18.151,2641,0
+SOYB.US,D,20171005,000000,18.29,18.38,18.2634,18.38,7976,0
+SOYB.US,D,20171006,000000,18.3317,18.45,18.27,18.45,2844,0
+SOYB.US,D,20171009,000000,18.4199,18.45,18.28,18.28,8330,0
+SOYB.US,D,20171010,000000,18.45,18.45,18.2771,18.3272,8117,0
+SOYB.US,D,20171011,000000,18.29,18.32,18.27,18.299,13053,0
+SOYB.US,D,20171012,000000,18.301,18.81,18,18.7775,69171,0
+SOYB.US,D,20171013,000000,18.79,18.8999,18.74,18.8699,45705,0
+SOYB.US,D,20171016,000000,18.76,18.8187,18.7,18.71,4889,0
+SOYB.US,D,20171017,000000,18.64,18.6411,18.56,18.64,24790,0
+SOYB.US,D,20171018,000000,18.57,18.6579,18.57,18.6,9979,0
+SOYB.US,D,20171019,000000,18.64,18.68,18.62,18.66,14980,0
+SOYB.US,D,20171020,000000,18.67,18.78,18.49,18.49,67858,0
+SOYB.US,D,20171023,000000,18.47,18.5899,18.47,18.53,9357,0
+SOYB.US,D,20171024,000000,18.51,18.51,18.43,18.48,7760,0
+SOYB.US,D,20171025,000000,18.55,18.57,18.45,18.45,9386,0
+SOYB.US,D,20171026,000000,18.49,18.5,18.39,18.39,8366,0
+SOYB.US,D,20171027,000000,18.41,18.4932,18.4,18.47,6278,0
+SOYB.US,D,20171030,000000,18.55,18.55,18.42,18.43,9223,0
+SOYB.US,D,20171031,000000,18.461,18.52,18.42,18.4447,5070,0
+SOYB.US,D,20171101,000000,18.5,18.6,18.5,18.5532,16706,0
+SOYB.US,D,20171102,000000,18.6138,18.69,18.6115,18.6704,6689,0
+SOYB.US,D,20171103,000000,18.7,18.7,18.451,18.451,4183,0
+SOYB.US,D,20171106,000000,18.53,18.6324,18.49,18.5999,7038,0
+SOYB.US,D,20171107,000000,18.65,18.65,18.624,18.64,7004,0
+SOYB.US,D,20171108,000000,18.68,18.68,18.63,18.67,4524,0
+SOYB.US,D,20171109,000000,18.73,18.77,18.27,18.46,70196,0
+SOYB.US,D,20171110,000000,18.4935,18.54,18.46,18.46,12256,0
+SOYB.US,D,20171113,000000,18.41,18.49,18.24,18.241,505326,0
+SOYB.US,D,20171114,000000,18.27,18.27,18.1344,18.1476,7210,0
+SOYB.US,D,20171115,000000,18.201,18.27,18.201,18.27,1306,0
+SOYB.US,D,20171116,000000,18.23,18.25,18.17,18.24,25279,0
+SOYB.US,D,20171117,000000,18.31,18.57,18.2924,18.55,34542,0
+SOYB.US,D,20171120,000000,18.5,18.52,18.407,18.5,8165,0
+SOYB.US,D,20171121,000000,18.47,18.52,18.47,18.48,2308,0
+SOYB.US,D,20171122,000000,18.66,18.6705,18.6,18.63,15970,0
+SOYB.US,D,20171124,000000,18.65,18.65,18.53,18.55,6392,0
+SOYB.US,D,20171127,000000,18.54,18.68,18.54,18.61,8007,0
+SOYB.US,D,20171128,000000,18.51,18.5935,18.49,18.5935,5758,0
+SOYB.US,D,20171129,000000,18.51,18.639,18.51,18.561,19658,0
+SOYB.US,D,20171130,000000,18.539,18.539,18.46,18.47,10602,0
+SOYB.US,D,20171201,000000,18.47,18.62,18.47,18.6,5752,0
+SOYB.US,D,20171204,000000,18.76,18.8,18.67,18.71,14702,0
+SOYB.US,D,20171205,000000,18.73,18.93,18.73,18.87,499872,0
+SOYB.US,D,20171206,000000,18.93,18.93,18.63,18.78,7998,0
+SOYB.US,D,20171207,000000,18.66,18.66,18.52,18.5616,13206,0
+SOYB.US,D,20171208,000000,18.57,18.57,18.51,18.51,1396,0
+SOYB.US,D,20171211,000000,18.48,18.5,18.395,18.3997,7459,0
+SOYB.US,D,20171212,000000,18.33,18.41,18.291,18.3355,23588,0
+SOYB.US,D,20171213,000000,18.33,18.38,18.31,18.33,3614,0
+SOYB.US,D,20171214,000000,18.22,18.26,18.14,18.16,487599,0
+SOYB.US,D,20171215,000000,18.1895,18.1895,18.1379,18.1379,660,0
+SOYB.US,D,20171218,000000,18.1,18.1645,17.97,18.02,34248,0
+SOYB.US,D,20171219,000000,18.05,18.06,17.9,17.91,14653,0
+SOYB.US,D,20171220,000000,17.93,17.98,17.9,17.9,17614,0
+SOYB.US,D,20171221,000000,17.85,17.8623,17.76,17.789,17557,0
+SOYB.US,D,20171222,000000,17.81,17.82,17.79,17.82,3990,0
+SOYB.US,D,20171226,000000,17.83,18.03,17.83,17.98,24325,0
+SOYB.US,D,20171227,000000,18.05,18.05,17.901,17.91,3710,0
+SOYB.US,D,20171228,000000,17.8168,17.82,17.75,17.76,14083,0
+SOYB.US,D,20171229,000000,17.78,17.88,17.721,17.88,29531,0
+SOYB.US,D,20180102,000000,18.04,18.04,17.82,17.95,15538,0
+SOYB.US,D,20180103,000000,18.0047,18.02,17.945,18.02,22446,0
+SOYB.US,D,20180104,000000,17.96,17.98,17.8116,17.9623,8601,0
+SOYB.US,D,20180105,000000,18,18.064,17.97,18.01,15747,0
+SOYB.US,D,20180108,000000,18,18,17.85,17.88,7918,0
+SOYB.US,D,20180109,000000,17.87,17.9165,17.87,17.9142,8455,0
+SOYB.US,D,20180110,000000,17.8298,17.83,17.67,17.71,12636,0
+SOYB.US,D,20180111,000000,17.73,17.7888,17.65,17.65,27149,0
+SOYB.US,D,20180112,000000,17.68,17.8419,17.5894,17.8279,41279,0
+SOYB.US,D,20180116,000000,18.02,18.0232,17.94,18,20563,0
+SOYB.US,D,20180117,000000,18.02,18.0205,17.89,18.0205,7316,0
+SOYB.US,D,20180118,000000,18.01,18.11,18.01,18.09,7928,0
+SOYB.US,D,20180119,000000,18.22,18.2374,18.1113,18.14,41002,0
+SOYB.US,D,20180122,000000,18.29,18.31,18.2278,18.2493,23217,0
+SOYB.US,D,20180123,000000,18.32,18.32,18.2,18.299,27879,0
+SOYB.US,D,20180124,000000,18.26,18.43,18.26,18.3786,26748,0
+SOYB.US,D,20180125,000000,18.43,18.55,18.3,18.355,30095,0
+SOYB.US,D,20180126,000000,18.3595,18.3595,18.2596,18.2735,12800,0
+SOYB.US,D,20180129,000000,18.43,18.49,18.35,18.39,9395,0
+SOYB.US,D,20180130,000000,18.42,18.58,18.41,18.51,22187,0
+SOYB.US,D,20180131,000000,18.45,18.48,18.3501,18.4675,11932,0
+SOYB.US,D,20180201,000000,18.32,18.335,18.16,18.2914,52453,0
+SOYB.US,D,20180202,000000,18.19,18.23,18.14,18.141,24210,0
+SOYB.US,D,20180205,000000,18.1,18.13,17.96,17.98,23573,0
+SOYB.US,D,20180206,000000,18.13,18.34,18.13,18.32,23283,0
+SOYB.US,D,20180207,000000,18.269,18.3,18.24,18.249,5079,0
+SOYB.US,D,20180208,000000,18.281,18.42,18.19,18.27,7230,0
+SOYB.US,D,20180209,000000,18.27,18.27,18.15,18.2145,12024,0
+SOYB.US,D,20180212,000000,18.4,18.54,18.36,18.49,10029,0
+SOYB.US,D,20180213,000000,18.55,18.68,18.55,18.68,48831,0
+SOYB.US,D,20180214,000000,18.65,18.7799,18.65,18.7346,4232,0
+SOYB.US,D,20180215,000000,18.74,18.87,18.7314,18.87,22812,0
+SOYB.US,D,20180216,000000,18.88,18.88,18.75,18.81,20957,0
+SOYB.US,D,20180220,000000,18.93,19.03,18.83,18.84,102930,0
+SOYB.US,D,20180221,000000,18.9,19.04,18.9,18.99,21978,0
+SOYB.US,D,20180222,000000,18.97,19,18.91,18.93,9781,0
+SOYB.US,D,20180223,000000,18.92,19.03,18.92,19.0105,11856,0
+SOYB.US,D,20180226,000000,19.12,19.39,18.9701,18.9701,26017,0
+SOYB.US,D,20180227,000000,19.01,19.13,19.01,19.05,29474,0
+SOYB.US,D,20180228,000000,19.15,19.17,19.108,19.12,35394,0
+SOYB.US,D,20180301,000000,19.15,19.31,19.06,19.31,51963,0
+SOYB.US,D,20180302,000000,19.41,19.41,19.24,19.33,32777,0
+SOYB.US,D,20180305,000000,19.35,19.46,19.28,19.45,36556,0
+SOYB.US,D,20180306,000000,19.46,19.47,19.34,19.415,23992,0
+SOYB.US,D,20180307,000000,19.41,19.41,19.25,19.25,46040,0
+SOYB.US,D,20180308,000000,19.2,19.35,19.2,19.23,49138,0
+SOYB.US,D,20180309,000000,19.03,19.0701,18.85,18.915,130790,0
+SOYB.US,D,20180312,000000,18.8819,19,18.8701,18.9961,52093,0
+SOYB.US,D,20180313,000000,19.06,19.13,19.0195,19.13,96352,0
+SOYB.US,D,20180314,000000,19.12,19.14,18.8,18.8,56999,0
+SOYB.US,D,20180315,000000,18.94,19.02,18.861,18.93,18955,0
+SOYB.US,D,20180316,000000,18.95,19.035,18.931,19.01,12049,0
+SOYB.US,D,20180319,000000,18.91,18.91,18.69,18.69,27898,0
+SOYB.US,D,20180320,000000,18.69,18.8184,18.69,18.75,14512,0
+SOYB.US,D,20180321,000000,18.78,18.89,18.74,18.78,20175,0
+SOYB.US,D,20180322,000000,18.83,18.83,18.68,18.8,25688,0
+SOYB.US,D,20180323,000000,18.7,18.8,18.53,18.74,56923,0
+SOYB.US,D,20180326,000000,18.82,18.8802,18.74,18.7752,29951,0
+SOYB.US,D,20180327,000000,18.75,18.81,18.6,18.61,14154,0
+SOYB.US,D,20180328,000000,18.66,18.66,18.5401,18.6,14027,0
+SOYB.US,D,20180329,000000,18.57,19.1124,18.51,19.05,51977,0
+SOYB.US,D,20180402,000000,19.1,19.14,18.8811,18.94,12591,0
+SOYB.US,D,20180403,000000,19.03,19.06,18.9232,18.9248,17549,0
+SOYB.US,D,20180404,000000,18.39,18.625,18.21,18.58,65647,0
+SOYB.US,D,20180405,000000,18.64,18.82,18.635,18.82,18937,0
+SOYB.US,D,20180406,000000,18.6,18.843,18.6,18.835,11067,0
+SOYB.US,D,20180409,000000,19.02,19.0383,18.926,19.01,42242,0
+SOYB.US,D,20180410,000000,19.09,19.195,18.9901,19.08,39118,0
+SOYB.US,D,20180411,000000,19.19,19.19,19,19.001,9653,0
+SOYB.US,D,20180412,000000,19,19.189,19,19.12,11277,0
+SOYB.US,D,20180413,000000,19.1,19.11,19.0592,19.06,12027,0
+SOYB.US,D,20180416,000000,19.11,19.11,18.9105,18.94,19295,0
+SOYB.US,D,20180417,000000,18.94,18.9511,18.8976,18.9511,5495,0
+SOYB.US,D,20180418,000000,19.055,19.055,18.95,18.9701,3703,0
+SOYB.US,D,20180419,000000,18.9299,18.9718,18.9,18.9718,158453,0
+SOYB.US,D,20180420,000000,18.88,18.909,18.82,18.88,48818,0
+SOYB.US,D,20180423,000000,18.81,18.81,18.68,18.73,38347,0
+SOYB.US,D,20180424,000000,18.671,18.79,18.671,18.74,36596,0
+SOYB.US,D,20180425,000000,18.77,18.8499,18.75,18.78,24813,0
+SOYB.US,D,20180426,000000,18.81,18.835,18.7,18.76,28522,0
+SOYB.US,D,20180427,000000,18.66,19.02,18.61,18.95,106381,0
+SOYB.US,D,20180430,000000,19,19.0799,18.89,18.9,50591,0
+SOYB.US,D,20180501,000000,18.82,19.01,18.82,19.0048,16073,0
+SOYB.US,D,20180502,000000,18.99,18.99,18.88,18.88,15634,0
+SOYB.US,D,20180503,000000,18.9,19.01,18.72,18.9756,30415,0
+SOYB.US,D,20180504,000000,18.89,18.89,18.7811,18.8,14303,0
+SOYB.US,D,20180507,000000,18.75,18.75,18.43,18.44,38300,0
+SOYB.US,D,20180508,000000,18.53,18.57,18.44,18.54,32234,0
+SOYB.US,D,20180509,000000,18.51,18.544,18.45,18.48,11413,0
+SOYB.US,D,20180510,000000,18.52,18.72,18.51,18.59,42662,0
+SOYB.US,D,20180511,000000,18.44,18.44,18.3,18.31,33162,0
+SOYB.US,D,20180514,000000,18.44,18.55,18.42,18.42,49014,0
+SOYB.US,D,20180515,000000,18.4,18.47,18.3,18.4,35213,0
+SOYB.US,D,20180516,000000,18.37,18.37,18.21,18.25,24502,0
+SOYB.US,D,20180517,000000,18.35,18.35,18.09,18.14,38041,0
+SOYB.US,D,20180518,000000,18.24,18.24,18.12,18.15,35697,0
+SOYB.US,D,20180521,000000,18.53,18.595,18.4011,18.58,76984,0
+SOYB.US,D,20180522,000000,18.69,18.73,18.599,18.66,33401,0
+SOYB.US,D,20180523,000000,18.69,18.86,18.69,18.8599,52017,0
+SOYB.US,D,20180524,000000,18.94,18.9586,18.8,18.8,67137,0
+SOYB.US,D,20180525,000000,18.88,18.95,18.8734,18.8734,22498,0
+SOYB.US,D,20180529,000000,18.78,18.911,18.7,18.78,42587,0
+SOYB.US,D,20180530,000000,18.6,18.68,18.551,18.63,39642,0
+SOYB.US,D,20180531,000000,18.8074,18.8074,18.58,18.63,9744,0
+SOYB.US,D,20180601,000000,18.6663,18.7951,18.6,18.7951,39836,0
+SOYB.US,D,20180604,000000,18.62,18.62,18.42,18.44,9339,0
+SOYB.US,D,20180605,000000,18.42,18.5,18.37,18.45,93068,0
+SOYB.US,D,20180606,000000,18.5,18.5,18.3601,18.37,38463,0
+SOYB.US,D,20180607,000000,18.37,18.37,18.07,18.07,25987,0
+SOYB.US,D,20180608,000000,18.06,18.06,17.96,18.0199,33468,0
+SOYB.US,D,20180611,000000,17.96,17.96,17.72,17.72,41340,0
+SOYB.US,D,20180612,000000,17.7612,17.88,17.74,17.8,56986,0
+SOYB.US,D,20180613,000000,17.68,17.68,17.4827,17.5,56491,0
+SOYB.US,D,20180614,000000,17.49,17.49,17.3149,17.36,50122,0
+SOYB.US,D,20180615,000000,17.08,17.36,17,17,81769,0
+SOYB.US,D,20180618,000000,17.07,17.09,16.95,17.04,34853,0
+SOYB.US,D,20180619,000000,16.69,17.04,15.98,16.75,236233,0
+SOYB.US,D,20180620,000000,16.8,16.85,16.56,16.76,88614,0
+SOYB.US,D,20180621,000000,16.76,16.76,16.5658,16.6,82041,0
+SOYB.US,D,20180622,000000,16.75,16.86,16.62,16.84,78652,0
+SOYB.US,D,20180625,000000,17.04,17.04,16.43,16.49,104895,0
+SOYB.US,D,20180626,000000,16.65,16.65,16.275,16.37,44836,0
+SOYB.US,D,20180627,000000,16.5,16.5,16.351,16.3799,39521,0
+SOYB.US,D,20180628,000000,16.34,16.43,16.251,16.32,31796,0
+SOYB.US,D,20180629,000000,16.32,16.502,16.2016,16.24,65478,0
+SOYB.US,D,20180702,000000,16.24,16.281,16.03,16.1,64424,0
+SOYB.US,D,20180703,000000,16.15,16.15,15.97,16.02,72362,0
+SOYB.US,D,20180705,000000,16.01,16.14,15.8198,15.84,130868,0
+SOYB.US,D,20180706,000000,15.87,16.538,15.87,16.47,239047,0
+SOYB.US,D,20180709,000000,16.36,16.36,16.02,16.14,120630,0
+SOYB.US,D,20180710,000000,16.14,16.2624,16.0638,16.13,138487,0
+SOYB.US,D,20180711,000000,15.97,15.97,15.7039,15.73,189910,0
+SOYB.US,D,20180712,000000,15.81,15.839,15.5402,15.74,249380,0
+SOYB.US,D,20180713,000000,15.63,15.63,15.36,15.51,288571,0
+SOYB.US,D,20180716,000000,15.52,15.84,15.51,15.74,218504,0
+SOYB.US,D,20180717,000000,15.82,15.9,15.6938,15.85,101574,0
+SOYB.US,D,20180718,000000,15.98,16.01,15.75,15.88,76216,0
+SOYB.US,D,20180719,000000,15.85,15.98,15.81,15.96,100923,0
+SOYB.US,D,20180720,000000,16,16.04,15.88,16.02,101007,0
+SOYB.US,D,20180723,000000,16.02,16.09,15.961,15.97,97889,0
+SOYB.US,D,20180724,000000,15.95,16.22,15.9,16.18,162640,0
+SOYB.US,D,20180725,000000,16.16,16.35,16.12,16.35,156677,0
+SOYB.US,D,20180726,000000,16.54,16.56,16.12,16.1504,325981,0
+SOYB.US,D,20180727,000000,16.28,16.4,16.25,16.3599,174846,0
+SOYB.US,D,20180730,000000,16.45,16.52,16.411,16.49,99798,0
+SOYB.US,D,20180731,000000,16.56,16.96,16.56,16.86,280213,0
+SOYB.US,D,20180801,000000,16.66,16.7599,16.6,16.66,82975,0
+SOYB.US,D,20180802,000000,16.56,16.63,16.39,16.63,214108,0
+SOYB.US,D,20180803,000000,16.4,16.72,16.4,16.68,132896,0
+SOYB.US,D,20180806,000000,16.54,16.55,16.43,16.52,64880,0
+SOYB.US,D,20180807,000000,16.65,16.77,16.62,16.7,59348,0
+SOYB.US,D,20180808,000000,16.78,16.88,16.7339,16.86,69514,0
+SOYB.US,D,20180809,000000,16.83,16.86,16.6977,16.73,69027,0
+SOYB.US,D,20180810,000000,16.6,16.6372,16,16.03,316106,0
+SOYB.US,D,20180813,000000,15.9,16.14,15.82,16.1299,52516,0
+SOYB.US,D,20180814,000000,16.22,16.3,16.08,16.276,71742,0
+SOYB.US,D,20180815,000000,16.13,16.27,16.11,16.12,71537,0
+SOYB.US,D,20180816,000000,16.45,16.66,16.34,16.65,155175,0
+SOYB.US,D,20180817,000000,16.52,16.7,16.32,16.6548,121585,0
+SOYB.US,D,20180820,000000,16.68,16.719,16.5243,16.55,80262,0
+SOYB.US,D,20180821,000000,16.46,16.5393,16.415,16.4262,55355,0
+SOYB.US,D,20180822,000000,16.3,16.3,16.1263,16.1857,78304,0
+SOYB.US,D,20180823,000000,16.08,16.13,15.85,15.87,109104,0
+SOYB.US,D,20180824,000000,15.95,15.9785,15.881,15.889,22454,0
+SOYB.US,D,20180827,000000,15.74,15.86,15.602,15.82,68727,0
+SOYB.US,D,20180828,000000,15.8,15.8,15.55,15.6,68747,0
+SOYB.US,D,20180829,000000,15.64,15.74,15.6056,15.63,59729,0
+SOYB.US,D,20180830,000000,15.7,15.7,15.48,15.495,103245,0
+SOYB.US,D,20180831,000000,15.53,15.79,15.515,15.79,44816,0
+SOYB.US,D,20180904,000000,15.72,15.85,15.6112,15.76,54041,0
+SOYB.US,D,20180905,000000,15.73,15.73,15.62,15.665,43301,0
+SOYB.US,D,20180906,000000,15.71,15.71,15.6001,15.68,61578,0
+SOYB.US,D,20180907,000000,15.68,15.7999,15.64,15.79,15011,0
+SOYB.US,D,20180910,000000,15.81,15.839,15.747,15.8,16995,0
+SOYB.US,D,20180911,000000,15.73,15.73,15.51,15.52,61671,0
+SOYB.US,D,20180912,000000,15.46,15.71,15.35,15.71,114101,0
+SOYB.US,D,20180913,000000,15.69,15.78,15.58,15.62,45095,0
+SOYB.US,D,20180914,000000,15.63,15.6513,15.53,15.5501,25960,0
+SOYB.US,D,20180917,000000,15.45,15.521,15.4481,15.46,23979,0
+SOYB.US,D,20180918,000000,15.42,15.42,15.2641,15.2952,54025,0
+SOYB.US,D,20180919,000000,15.27,15.5894,15.27,15.57,54739,0
+SOYB.US,D,20180920,000000,15.55,15.97,15.49,15.85,65032,0
+SOYB.US,D,20180921,000000,15.8,15.8994,15.76,15.88,73526,0
+SOYB.US,D,20180924,000000,15.79,15.81,15.71,15.75,27082,0
+SOYB.US,D,20180925,000000,15.75,16.0485,15.75,15.85,78209,0
+SOYB.US,D,20180926,000000,15.97,15.97,15.85,15.92,19823,0
+SOYB.US,D,20180927,000000,15.92,16.05,15.91,15.98,44988,0
+SOYB.US,D,20180928,000000,15.98,16.08,15.78,15.85,70086,0
+SOYB.US,D,20181001,000000,15.82,16.15,15.82,16.02,45451,0
+SOYB.US,D,20181002,000000,16.04,16.22,16,16.2,51930,0
+SOYB.US,D,20181003,000000,16.25,16.25,16.11,16.1244,51673,0
+SOYB.US,D,20181004,000000,16.21,16.2266,16.08,16.1,39993,0
+SOYB.US,D,20181005,000000,16.1,16.27,15.965,16.25,119180,0
+SOYB.US,D,20181008,000000,16.23,16.28,16.16,16.22,30130,0
+SOYB.US,D,20181009,000000,16.2,16.2,16.1,16.1184,24878,0
+SOYB.US,D,20181010,000000,16.09,16.09,15.87,15.92,34810,0
+SOYB.US,D,20181011,000000,15.85,16.12,15.85,16.03,79887,0
+SOYB.US,D,20181012,000000,16.14,16.23,16.1,16.23,32415,0
+SOYB.US,D,20181015,000000,16.22,16.637,16.22,16.61,111714,0
+SOYB.US,D,20181016,000000,16.52,16.5599,16.4122,16.46,78028,0
+SOYB.US,D,20181017,000000,16.47,16.57,16.45,16.49,60652,0
+SOYB.US,D,20181018,000000,16.28,16.3,16.1152,16.16,65598,0
+SOYB.US,D,20181019,000000,16.16,16.16,15.9752,15.98,45238,0
+SOYB.US,D,20181022,000000,16,16.0876,15.9801,15.99,37556,0
+SOYB.US,D,20181023,000000,15.93,16.0899,15.9,16.0008,12660,0
+SOYB.US,D,20181024,000000,15.98,15.98,15.87,15.87,45454,0
+SOYB.US,D,20181025,000000,15.85,15.85,15.69,15.75,60435,0
+SOYB.US,D,20181026,000000,15.76,15.86,15.75,15.78,38518,0
+SOYB.US,D,20181029,000000,15.8,15.84,15.65,15.69,37527,0
+SOYB.US,D,20181030,000000,15.69,15.7,15.57,15.59,18630,0
+SOYB.US,D,20181031,000000,15.5593,15.71,15.55,15.62,52086,0
+SOYB.US,D,20181101,000000,15.62,16.27,15.62,16.12,80616,0
+SOYB.US,D,20181102,000000,16.25,16.33,16.14,16.31,139274,0
+SOYB.US,D,20181105,000000,16.21,16.35,16.21,16.23,24259,0
+SOYB.US,D,20181106,000000,16.18,16.2844,16.13,16.28,93158,0
+SOYB.US,D,20181107,000000,16.22,16.22,16.09,16.16,27205,0
+SOYB.US,D,20181108,000000,16.15,16.24,15.87,16.14,80626,0
+SOYB.US,D,20181109,000000,16.11,16.33,16.1001,16.28,43853,0
+SOYB.US,D,20181112,000000,16.23,16.25,16.15,16.1883,21144,0
+SOYB.US,D,20181113,000000,16.26,16.28,16.1301,16.18,42070,0
+SOYB.US,D,20181114,000000,16.21,16.28,16.2,16.21,15135,0
+SOYB.US,D,20181115,000000,16.32,16.42,16.2222,16.31,96058,0
+SOYB.US,D,20181116,000000,16.26,16.37,16.18,16.31,28413,0
+SOYB.US,D,20181119,000000,16.31,16.31,16,16.02,35521,0
+SOYB.US,D,20181120,000000,16.06,16.2354,16.06,16.18,20591,0
+SOYB.US,D,20181121,000000,16.16,16.28,16.1,16.21,12455,0
+SOYB.US,D,20181123,000000,16.23,16.23,16.1489,16.16,7323,0
+SOYB.US,D,20181126,000000,16.09,16.09,15.76,15.85,108440,0
+SOYB.US,D,20181127,000000,15.88,16.13,15.86,16.12,23903,0
+SOYB.US,D,20181128,000000,16.18,16.37,16.18,16.35,44513,0
+SOYB.US,D,20181129,000000,16.27,16.35,16.21,16.2745,28425,0
+SOYB.US,D,20181130,000000,16.37,16.41,16.31,16.36,68829,0
+SOYB.US,D,20181203,000000,16.73,16.73,16.55,16.57,209836,0
+SOYB.US,D,20181204,000000,16.62,16.685,16.58,16.62,103816,0
+SOYB.US,D,20181206,000000,16.6,16.65,16.41,16.64,118301,0
+SOYB.US,D,20181207,000000,16.69,16.76,16.65,16.75,59935,0
+SOYB.US,D,20181210,000000,16.73,16.73,16.61,16.61,50359,0
+SOYB.US,D,20181211,000000,16.67,16.7601,16.62,16.75,65760,0
+SOYB.US,D,20181212,000000,16.78,16.9414,16.75,16.82,103227,0
+SOYB.US,D,20181213,000000,16.81,16.83,16.57,16.62,56086,0
+SOYB.US,D,20181214,000000,16.6357,16.6357,16.47,16.48,48840,0
+SOYB.US,D,20181217,000000,16.54,16.62,16.53,16.57,46212,0
+SOYB.US,D,20181218,000000,16.6,16.6799,16.57,16.61,30326,0
+SOYB.US,D,20181219,000000,16.61,16.61,16.44,16.45,90705,0
+SOYB.US,D,20181220,000000,16.55,16.55,16.35,16.36,37288,0
+SOYB.US,D,20181221,000000,16.3,16.369,16.13,16.14,86253,0
+SOYB.US,D,20181224,000000,16,16.367,15.82,16.2,33406,0
+SOYB.US,D,20181226,000000,16.18,16.3099,15.95,15.95,56872,0
+SOYB.US,D,20181227,000000,15.93,16.0602,15.93,16.0239,18018,0
+SOYB.US,D,20181228,000000,16.05,16.28,16.05,16.2,20134,0
+SOYB.US,D,20181231,000000,16.3,16.3,16.1253,16.18,39026,0
+SOYB.US,D,20190102,000000,16.18,16.46,16.18,16.38,37534,0
+SOYB.US,D,20190103,000000,16.45,16.48,16.42,16.46,25079,0
+SOYB.US,D,20190104,000000,16.59,16.64,16.55,16.64,42697,0
+SOYB.US,D,20190107,000000,16.75,16.75,16.652,16.68,49921,0
+SOYB.US,D,20190108,000000,16.68,16.7,16.5215,16.57,39351,0
+SOYB.US,D,20190109,000000,16.61,16.7299,16.61,16.72,16918,0
+SOYB.US,D,20190110,000000,16.63,16.63,16.38,16.39,60244,0
+SOYB.US,D,20190111,000000,16.42,16.489,16.42,16.45,17235,0
+SOYB.US,D,20190114,000000,16.4,16.4,16.325,16.36,19154,0
+SOYB.US,D,20190115,000000,16.33,16.33,16.1749,16.2,15519,0
+SOYB.US,D,20190116,000000,16.28,16.29,16.14,16.25,22033,0
+SOYB.US,D,20190117,000000,16.2699,16.5,16.21,16.49,75313,0
+SOYB.US,D,20190118,000000,16.51,16.6275,16.433,16.56,37003,0
+SOYB.US,D,20190122,000000,16.56,16.5814,16.29,16.51,63150,0
+SOYB.US,D,20190123,000000,16.51,16.6,16.51,16.55,9365,0
+SOYB.US,D,20190124,000000,16.56,16.6,16.47,16.575,9270,0
+SOYB.US,D,20190125,000000,16.598,16.71,16.515,16.67,32942,0
+SOYB.US,D,20190128,000000,16.66,16.69,16.5646,16.69,14958,0
+SOYB.US,D,20190129,000000,16.615,16.64,16.59,16.62,29041,0
+SOYB.US,D,20190130,000000,16.64,16.68,16.59,16.65,16610,0
+SOYB.US,D,20190131,000000,16.7,16.75,16.51,16.5758,30590,0
+SOYB.US,D,20190201,000000,16.8,16.81,16.5809,16.6,47522,0
+SOYB.US,D,20190204,000000,16.58,16.6801,16.5769,16.63,20198,0
+SOYB.US,D,20190205,000000,16.65,16.67,16.53,16.6539,22750,0
+SOYB.US,D,20190206,000000,16.6,16.6801,16.6,16.665,8785,0
+SOYB.US,D,20190207,000000,16.61,16.64,16.51,16.54,28356,0
+SOYB.US,D,20190208,000000,16.55,16.59,16.46,16.59,40004,0
+SOYB.US,D,20190211,000000,16.55,16.55,16.3648,16.39,38413,0
+SOYB.US,D,20190212,000000,16.43,16.6254,16.4,16.62,23937,0
+SOYB.US,D,20190213,000000,16.5861,16.61,16.55,16.58,18593,0
+SOYB.US,D,20190214,000000,16.48,16.49,16.37,16.41,20078,0
+SOYB.US,D,20190215,000000,16.44,16.4594,16.33,16.4555,22805,0
+SOYB.US,D,20190219,000000,16.42,16.42,16.2299,16.31,60135,0
+SOYB.US,D,20190220,000000,16.27,16.37,16.19,16.3501,36034,0
+SOYB.US,D,20190221,000000,16.47,16.536,16.44,16.49,26952,0
+SOYB.US,D,20190222,000000,16.5,16.5201,16.45,16.49,21204,0
+SOYB.US,D,20190225,000000,16.63,16.63,16.47,16.47,31385,0
+SOYB.US,D,20190226,000000,16.43,16.43,16.29,16.36,69399,0
+SOYB.US,D,20190227,000000,16.4,16.46,16.3501,16.37,15111,0
+SOYB.US,D,20190228,000000,16.3349,16.3785,16.245,16.2584,10142,0
+SOYB.US,D,20190301,000000,16.31,16.3184,16.08,16.25,51747,0
+SOYB.US,D,20190304,000000,16.4,16.5006,16.36,16.39,36996,0
+SOYB.US,D,20190305,000000,16.26,16.3513,16.26,16.3299,19047,0
+SOYB.US,D,20190306,000000,16.33,16.33,16.1,16.1299,23506,0
+SOYB.US,D,20190307,000000,16.12,16.19,16.05,16.13,30737,0
+SOYB.US,D,20190308,000000,16.08,16.1,15.93,16.01,30795,0
+SOYB.US,D,20190311,000000,16.01,16.01,15.9,15.94,28815,0
+SOYB.US,D,20190312,000000,15.97,16.05,15.92,16.025,17561,0
+SOYB.US,D,20190313,000000,15.96,16.1,15.96,16.0867,17237,0
+SOYB.US,D,20190314,000000,16.09,16.1599,16.05,16.1,15005,0
+SOYB.US,D,20190315,000000,16.1,16.2156,16.1,16.1501,17309,0
+SOYB.US,D,20190318,000000,16.1054,16.15,16.05,16.09,13007,0
+SOYB.US,D,20190319,000000,16.22,16.22,16.074,16.17,21932,0
+SOYB.US,D,20190320,000000,16.08,16.19,16.032,16.11,6383,0
+SOYB.US,D,20190321,000000,16.16,16.245,16.1015,16.21,23984,0
+SOYB.US,D,20190322,000000,16.2,16.2,16.05,16.05,20473,0
+SOYB.US,D,20190325,000000,16.13,16.15,16.08,16.15,10945,0
+SOYB.US,D,20190326,000000,16.12,16.14,16.02,16.045,14409,0
+SOYB.US,D,20190327,000000,16,16,15.82,15.88,27479,0
+SOYB.US,D,20190328,000000,15.9,15.91,15.83,15.83,21660,0
+SOYB.US,D,20190329,000000,15.9016,15.91,15.75,15.75,25342,0
+SOYB.US,D,20190401,000000,15.88,16.0096,15.86,15.95,28709,0
+SOYB.US,D,20190402,000000,15.97,16.08,15.93,16.05,34603,0
+SOYB.US,D,20190403,000000,16.09,16.15,15.96,16.05,18211,0
+SOYB.US,D,20190404,000000,16.07,16.17,16.07,16.1497,30979,0
+SOYB.US,D,20190405,000000,16.1,16.1,16.01,16.0511,15942,0
+SOYB.US,D,20190408,000000,16.06,16.12,16.0101,16.05,21458,0
+SOYB.US,D,20190409,000000,16.05,16.06,15.98,16.0599,29588,0
+SOYB.US,D,20190410,000000,16.06,16.0899,16.0501,16.0785,6745,0
+SOYB.US,D,20190411,000000,16.04,16.04,15.94,15.95,15661,0
+SOYB.US,D,20190412,000000,15.94,16.01,15.94,15.94,8041,0
+SOYB.US,D,20190415,000000,15.99,16.0577,15.99,16.015,4625,0
+SOYB.US,D,20190416,000000,15.9501,15.9501,15.81,15.85,28058,0
+SOYB.US,D,20190417,000000,15.85,15.86,15.71,15.72,32860,0
+SOYB.US,D,20190418,000000,15.69,15.7326,15.65,15.72,21343,0
+SOYB.US,D,20190422,000000,15.7,15.73,15.67,15.67,19386,0
+SOYB.US,D,20190423,000000,15.68,15.68,15.412,15.44,84855,0
+SOYB.US,D,20190424,000000,15.45,15.4799,15.32,15.35,59905,0
+SOYB.US,D,20190425,000000,15.38,15.47,15.3581,15.38,37587,0
+SOYB.US,D,20190426,000000,15.38,15.395,15.3,15.32,23402,0
+SOYB.US,D,20190429,000000,15.35,15.35,15.17,15.22,38148,0
+SOYB.US,D,20190430,000000,15.22,15.223,15.05,15.1,45321,0
+SOYB.US,D,20190501,000000,15.09,15.09,14.9519,15.02,77955,0
+SOYB.US,D,20190502,000000,15.03,15.03,14.9,14.91,80373,0
+SOYB.US,D,20190503,000000,14.93,14.97,14.89,14.9,47313,0
+SOYB.US,D,20190506,000000,14.57,14.7762,14.51,14.76,98540,0
+SOYB.US,D,20190507,000000,14.66,14.83,14.66,14.76,72553,0
+SOYB.US,D,20190508,000000,14.75,14.76,14.65,14.67,23052,0
+SOYB.US,D,20190509,000000,14.58,14.58,14.3601,14.46,130667,0
+SOYB.US,D,20190510,000000,14.42,14.55,14.4,14.42,146717,0
+SOYB.US,D,20190513,000000,14.16,14.41,14.15,14.35,163040,0
+SOYB.US,D,20190514,000000,14.63,14.9,14.58,14.79,165259,0
+SOYB.US,D,20190515,000000,14.85,15.01,14.8,14.84,150286,0
+SOYB.US,D,20190516,000000,14.9,14.9694,14.83,14.9,67729,0
+SOYB.US,D,20190517,000000,14.87,14.87,14.52,14.57,44106,0
+SOYB.US,D,20190520,000000,14.73,14.84,14.72,14.77,97286,0
+SOYB.US,D,20190521,000000,14.89,14.96,14.56,14.61,62505,0
+SOYB.US,D,20190522,000000,14.66,14.8199,14.66,14.75,31119,0
+SOYB.US,D,20190523,000000,14.64,14.74,14.54,14.63,32593,0
+SOYB.US,D,20190524,000000,14.7424,14.76,14.71,14.74,42659,0
+SOYB.US,D,20190528,000000,14.9,15.21,14.9,15.19,171683,0
+SOYB.US,D,20190529,000000,15.53,15.56,15.2775,15.39,156399,0
+SOYB.US,D,20190530,000000,15.45,15.64,15.4442,15.63,102897,0
+SOYB.US,D,20190531,000000,15.54,15.6524,15.42,15.47,131176,0
+SOYB.US,D,20190603,000000,15.54,15.6,15.43,15.48,72163,0
+SOYB.US,D,20190604,000000,15.6,15.6608,15.51,15.51,44385,0
+SOYB.US,D,20190605,000000,15.45,15.549,15.35,15.36,47827,0
+SOYB.US,D,20190606,000000,15.23,15.37,15.15,15.32,40284,0
+SOYB.US,D,20190607,000000,15.21,15.26,15.12,15.12,39487,0
+SOYB.US,D,20190610,000000,15.13,15.3299,15.045,15.25,24118,0
+SOYB.US,D,20190611,000000,15.27,15.4,15.0847,15.17,39681,0
+SOYB.US,D,20190612,000000,15.23,15.5585,15.23,15.49,35841,0
+SOYB.US,D,20190613,000000,15.57,15.6329,15.5105,15.63,16573,0
+SOYB.US,D,20190614,000000,15.64,15.75,15.63,15.7,44421,0
+SOYB.US,D,20190617,000000,15.93,15.95,15.85,15.91,70281,0
+SOYB.US,D,20190618,000000,15.9,16,15.871,15.9,61559,0
+SOYB.US,D,20190619,000000,15.85,15.9399,15.735,15.74,39042,0
+SOYB.US,D,20190620,000000,15.82,15.98,15.79,15.96,43116,0
+SOYB.US,D,20190621,000000,15.94,15.94,15.72,15.73,63377,0
+SOYB.US,D,20190624,000000,15.8,15.87,15.775,15.86,31667,0
+SOYB.US,D,20190625,000000,15.87,15.89,15.71,15.75,36104,0
+SOYB.US,D,20190626,000000,15.69,15.719,15.6,15.6,25830,0
+SOYB.US,D,20190627,000000,15.63,15.6387,15.5,15.53,73880,0
+SOYB.US,D,20190628,000000,15.59,15.81,15.56,15.7309,53875,0
+SOYB.US,D,20190701,000000,15.82,15.82,15.4501,15.48,62753,0
+SOYB.US,D,20190702,000000,15.48,15.5,15.35,15.36,26162,0
+SOYB.US,D,20190703,000000,15.46,15.54,15.41,15.49,32810,0
+SOYB.US,D,20190705,000000,15.5,15.5,15.255,15.27,38588,0
+SOYB.US,D,20190708,000000,15.37,15.375,15.2401,15.35,35004,0
+SOYB.US,D,20190709,000000,15.2791,15.49,15.2791,15.49,24064,0
+SOYB.US,D,20190710,000000,15.53,15.61,15.43,15.61,33171,0
+SOYB.US,D,20190711,000000,15.57,15.71,15.55,15.71,24261,0
+SOYB.US,D,20190712,000000,15.73,15.92,15.73,15.895,46219,0
+SOYB.US,D,20190715,000000,15.83,15.83,15.67,15.7,67627,0
+SOYB.US,D,20190716,000000,15.6,15.6,15.45,15.45,38309,0
+SOYB.US,D,20190717,000000,15.51,15.5183,15.37,15.38,29437,0
+SOYB.US,D,20190718,000000,15.3173,15.46,15.3173,15.39,48130,0
+SOYB.US,D,20190719,000000,15.5,15.7754,15.5,15.7,23903,0
+SOYB.US,D,20190722,000000,15.69,15.69,15.45,15.45,18121,0
+SOYB.US,D,20190723,000000,15.43,15.5094,15.377,15.46,21462,0
+SOYB.US,D,20190724,000000,15.57,15.6,15.4901,15.55,18946,0
+SOYB.US,D,20190725,000000,15.4709,15.5,15.3801,15.39,20029,0
+SOYB.US,D,20190726,000000,15.41,15.5482,15.39,15.39,25902,0
+SOYB.US,D,20190729,000000,15.47,15.58,15.4539,15.52,23785,0
+SOYB.US,D,20190730,000000,15.44,15.44,15.27,15.35,48943,0
+SOYB.US,D,20190731,000000,15.35,15.35,15.14,15.16,87529,0
+SOYB.US,D,20190801,000000,15.18,15.18,14.85,14.92,67775,0
+SOYB.US,D,20190802,000000,14.97,15.02,14.9306,14.98,49738,0
+SOYB.US,D,20190805,000000,14.79,15,14.76,14.92,45505,0
+SOYB.US,D,20190806,000000,14.95,15,14.904,14.92,21123,0
+SOYB.US,D,20190807,000000,14.91,14.9549,14.87,14.92,30545,0
+SOYB.US,D,20190808,000000,14.95,15.22,14.95,15.22,18977,0
+SOYB.US,D,20190809,000000,15.27,15.37,15.22,15.34,21724,0
+SOYB.US,D,20190812,000000,15.1952,15.349,15.0935,15.0935,18565,0
+SOYB.US,D,20190813,000000,15.19,15.44,15.19,15.31,24825,0
+SOYB.US,D,20190814,000000,15.212,15.31,15.1,15.1,21824,0
+SOYB.US,D,20190815,000000,15.1067,15.19,14.98,15,28120,0
+SOYB.US,D,20190816,000000,15.01,15.1638,15.01,15.15,22617,0
+SOYB.US,D,20190819,000000,15.03,15.085,14.92,14.92,33421,0
+SOYB.US,D,20190820,000000,15.06,15.0663,14.93,14.99,28950,0
+SOYB.US,D,20190821,000000,15,15.09,15,15.04,24458,0
+SOYB.US,D,20190822,000000,15.03,15.13,14.95,14.95,12905,0
+SOYB.US,D,20190823,000000,14.87,14.9135,14.76,14.77,42272,0
+SOYB.US,D,20190826,000000,14.94,14.99,14.8823,14.92,30361,0
+SOYB.US,D,20190827,000000,14.836,14.895,14.81,14.81,11101,0
+SOYB.US,D,20190828,000000,14.81,14.961,14.73,14.92,8741,0
+SOYB.US,D,20190829,000000,14.96,15.03,14.96,14.96,13060,0
+SOYB.US,D,20190830,000000,15.04,15.1,14.9562,14.96,22178,0
+SOYB.US,D,20190903,000000,14.93,14.9852,14.85,14.97,28672,0
+SOYB.US,D,20190904,000000,15.01,15.1298,14.93,15.05,48351,0
+SOYB.US,D,20190905,000000,15.0804,15.0804,14.81,14.84,33960,0
+SOYB.US,D,20190906,000000,14.88,14.9157,14.78,14.78,20938,0
+SOYB.US,D,20190909,000000,14.79,14.8777,14.73,14.83,11920,0
+SOYB.US,D,20190910,000000,14.85,15.06,14.8301,15.05,30711,0
+SOYB.US,D,20190911,000000,15.02,15.02,14.92,14.94,46528,0
+SOYB.US,D,20190912,000000,15.05,15.42,15.05,15.41,98974,0
+SOYB.US,D,20190913,000000,15.42,15.5118,15.4094,15.44,85512,0
+SOYB.US,D,20190916,000000,15.45,15.476,15.422,15.47,32234,0
+SOYB.US,D,20190917,000000,15.36,15.43,15.2818,15.38,94282,0
+SOYB.US,D,20190918,000000,15.38,15.38,15.27,15.3,7751,0
+SOYB.US,D,20190919,000000,15.3,15.3748,15.2686,15.36,12574,0
+SOYB.US,D,20190920,000000,15.31,15.311,15.14,15.18,36363,0
+SOYB.US,D,20190923,000000,15.38,15.42,15.2732,15.2766,21895,0
+SOYB.US,D,20190924,000000,15.37,15.415,15.302,15.33,20446,0
+SOYB.US,D,20190925,000000,15.29,15.29,15.2103,15.25,13212,0
+SOYB.US,D,20190926,000000,15.32,15.37,15.27,15.29,13089,0
+SOYB.US,D,20190927,000000,15.2172,15.25,15.172,15.22,12875,0
+SOYB.US,D,20190930,000000,15.25,15.5197,15.25,15.51,28067,0
+SOYB.US,D,20191001,000000,15.51,15.69,15.51,15.67,37126,0
+SOYB.US,D,20191002,000000,15.6256,15.6673,15.6116,15.64,9256,0
+SOYB.US,D,20191003,000000,15.57,15.7,15.57,15.58,30235,0
+SOYB.US,D,20191004,000000,15.63,15.72,15.6132,15.64,16550,0
+SOYB.US,D,20191007,000000,15.68,15.68,15.617,15.68,12530,0
+SOYB.US,D,20191008,000000,15.61,15.8152,15.56,15.73,39526,0
+SOYB.US,D,20191009,000000,15.88,15.92,15.76,15.78,48490,0
+SOYB.US,D,20191010,000000,15.81,15.93,15.7534,15.79,35329,0
+SOYB.US,D,20191011,000000,15.9,15.98,15.86,15.92,91504,0
+SOYB.US,D,20191014,000000,15.92,16.02,15.9,16,77913,0
+SOYB.US,D,20191015,000000,16.03,16.045,15.91,15.94,44896,0
+SOYB.US,D,20191016,000000,15.91,15.97,15.84,15.84,64335,0
+SOYB.US,D,20191017,000000,15.88,15.99,15.86,15.87,23708,0
+SOYB.US,D,20191018,000000,15.91,15.97,15.897,15.93,17542,0
+SOYB.US,D,20191021,000000,15.95,15.9593,15.8701,15.89,15917,0
+SOYB.US,D,20191022,000000,16.01,16.01,15.88,15.89,30186,0
+SOYB.US,D,20191023,000000,15.85,15.958,15.83,15.9047,9586,0
+SOYB.US,D,20191024,000000,15.96,15.99,15.9,15.94,16328,0
+SOYB.US,D,20191025,000000,15.93,15.93,15.73,15.75,49235,0
+SOYB.US,D,20191028,000000,15.74,15.82,15.74,15.75,52562,0
+SOYB.US,D,20191029,000000,15.7562,15.82,15.7,15.7038,18227,0
+SOYB.US,D,20191030,000000,15.79,15.79,15.6947,15.7,11864,0
+SOYB.US,D,20191031,000000,15.68,15.763,15.622,15.72,85000,0
+SOYB.US,D,20191101,000000,15.8,15.8099,15.76,15.785,31097,0
+SOYB.US,D,20191104,000000,15.81,15.87,15.8,15.81,24949,0
+SOYB.US,D,20191105,000000,15.8,15.8,15.74,15.7575,19016,0
+SOYB.US,D,20191106,000000,15.74,15.74,15.65,15.6584,21233,0
+SOYB.US,D,20191107,000000,15.69,15.81,15.66,15.77,85920,0
+SOYB.US,D,20191108,000000,15.74,15.763,15.63,15.6846,25992,0
+SOYB.US,D,20191111,000000,15.61,15.61,15.45,15.47,56666,0
+SOYB.US,D,20191112,000000,15.43,15.4975,15.43,15.485,27368,0
+SOYB.US,D,20191113,000000,15.47,15.54,15.42,15.47,35856,0
+SOYB.US,D,20191114,000000,15.45,15.47,15.3873,15.45,17689,0
+SOYB.US,D,20191115,000000,15.51,15.55,15.43,15.48,138003,0
+SOYB.US,D,20191118,000000,15.47,15.47,15.33,15.33,34802,0
+SOYB.US,D,20191119,000000,15.38,15.4451,15.34,15.35,12544,0
+SOYB.US,D,20191120,000000,15.42,15.43,15.3,15.33,40629,0
+SOYB.US,D,20191121,000000,15.39,15.39,15.25,15.25,12138,0
+SOYB.US,D,20191122,000000,15.25,15.27,15.17,15.1813,10762,0
+SOYB.US,D,20191125,000000,15.18,15.2,15.15,15.165,27822,0
+SOYB.US,D,20191126,000000,15.12,15.12,15.0013,15.03,49136,0
+SOYB.US,D,20191127,000000,15.05,15.05,14.9602,14.99,25703,0
+SOYB.US,D,20191129,000000,14.92,14.99,14.9,14.9,15689,0
+SOYB.US,D,20191202,000000,14.99,14.99,14.8,14.87,84682,0
+SOYB.US,D,20191203,000000,14.85,14.85,14.81,14.8394,59272,0
+SOYB.US,D,20191204,000000,14.92,14.935,14.8841,14.93,16133,0
+SOYB.US,D,20191205,000000,15.06,15.06,14.9862,15,23866,0
+SOYB.US,D,20191206,000000,15.15,15.15,15.022,15.1,41749,0
+SOYB.US,D,20191209,000000,15.17,15.29,15.17,15.22,36644,0
+SOYB.US,D,20191210,000000,15.24,15.2603,15.2029,15.25,15776,0
+SOYB.US,D,20191211,000000,15.27,15.27,15.11,15.14,27668,0
+SOYB.US,D,20191212,000000,15.14,15.24,15.07,15.226,66647,0
+SOYB.US,D,20191213,000000,15.43,15.5,15.28,15.35,75774,0
+SOYB.US,D,20191216,000000,15.49,15.588,15.46,15.542,77376,0
+SOYB.US,D,20191217,000000,15.56,15.68,15.56,15.65,58046,0
+SOYB.US,D,20191218,000000,15.57,15.65,15.56,15.6308,25107,0
+SOYB.US,D,20191219,000000,15.54,15.6297,15.54,15.56,51131,0
+SOYB.US,D,20191220,000000,15.6,15.63,15.57,15.57,39602,0
+SOYB.US,D,20191223,000000,15.57,15.7,15.57,15.64,22107,0
+SOYB.US,D,20191224,000000,15.64,15.72,15.64,15.7,16259,0
+SOYB.US,D,20191226,000000,15.72,15.76,15.69,15.76,54298,0
+SOYB.US,D,20191227,000000,15.77,15.8,15.63,15.69,37180,0
+SOYB.US,D,20191230,000000,15.7,15.81,15.7,15.81,42892,0
+SOYB.US,D,20191231,000000,15.79,15.8681,15.75,15.83,25037,0
+SOYB.US,D,20200102,000000,15.84,15.9271,15.84,15.865,26147,0
+SOYB.US,D,20200103,000000,15.68,15.79,15.58,15.66,56263,0
+SOYB.US,D,20200106,000000,15.65,15.75,15.63,15.71,32407,0
+SOYB.US,D,20200107,000000,15.66,15.68,15.6,15.67,29653,0
+SOYB.US,D,20200108,000000,15.67,15.75,15.6582,15.7203,22291,0
+SOYB.US,D,20200109,000000,15.79,15.79,15.62,15.65,38100,0
+SOYB.US,D,20200110,000000,15.65,15.73,15.51,15.73,30239,0
+SOYB.US,D,20200113,000000,15.64,15.65,15.58,15.63,40672,0
+SOYB.US,D,20200114,000000,15.7,15.73,15.57,15.67,104739,0
+SOYB.US,D,20200115,000000,15.63,15.65,15.437,15.4589,68452,0
+SOYB.US,D,20200116,000000,15.47,15.47,15.35,15.39,37857,0
+SOYB.US,D,20200117,000000,15.35,15.501,15.32,15.43,34602,0
+SOYB.US,D,20200121,000000,15.33,15.4,15.24,15.25,46621,0
+SOYB.US,D,20200122,000000,15.3,15.33,15.215,15.22,27961,0
+SOYB.US,D,20200123,000000,15.16,15.2104,15.07,15.15,40695,0
+SOYB.US,D,20200124,000000,15.14,15.14,15.03,15.04,74332,0
+SOYB.US,D,20200127,000000,14.89,14.98,14.85,14.93,45246,0
+SOYB.US,D,20200128,000000,14.85,14.95,14.84,14.95,11955,0
+SOYB.US,D,20200129,000000,14.91,14.9599,14.88,14.9,20412,0
+SOYB.US,D,20200130,000000,14.81,14.81,14.64,14.67,31437,0
+SOYB.US,D,20200131,000000,14.68,14.68,14.571,14.58,28270,0
+SOYB.US,D,20200203,000000,14.59,14.6799,14.58,14.61,21191,0
+SOYB.US,D,20200204,000000,14.74,14.75,14.68,14.71,35115,0
+SOYB.US,D,20200205,000000,14.77,14.81,14.7001,14.72,17640,0
+SOYB.US,D,20200206,000000,14.83,14.83,14.67,14.76,31739,0
+SOYB.US,D,20200207,000000,14.6621,14.75,14.6541,14.73,19464,0
+SOYB.US,D,20200210,000000,14.7,14.8086,14.675,14.76,28347,0
+SOYB.US,D,20200211,000000,14.71,14.76,14.6904,14.73,13532,0
+SOYB.US,D,20200212,000000,14.69,14.82,14.69,14.82,41025,0
+SOYB.US,D,20200213,000000,14.82,14.9,14.81,14.88,73605,0
+SOYB.US,D,20200214,000000,14.86,14.9,14.78,14.83,40446,0
+SOYB.US,D,20200218,000000,14.83,14.83,14.77,14.77,15733,0
+SOYB.US,D,20200219,000000,14.75,14.82,14.6897,14.7963,40703,0
+SOYB.US,D,20200220,000000,14.77,14.82,14.75,14.76,75897,0
+SOYB.US,D,20200221,000000,14.76,14.871,14.7,14.72,27456,0
+SOYB.US,D,20200224,000000,14.57,14.57,14.44,14.5,109393,0
+SOYB.US,D,20200225,000000,14.51,14.6,14.4716,14.575,42496,0
+SOYB.US,D,20200226,000000,14.6,14.73,14.575,14.64,50348,0
+SOYB.US,D,20200227,000000,14.49,14.69,14.41,14.65,30166,0
+SOYB.US,D,20200228,000000,14.5,14.6135,14.49,14.57,25871,0
+SOYB.US,D,20200302,000000,14.64,14.7699,14.64,14.763,45201,0
+SOYB.US,D,20200303,000000,14.77,14.82,14.73,14.78,34183,0
+SOYB.US,D,20200304,000000,14.8,14.85,14.78,14.8,17619,0
+SOYB.US,D,20200305,000000,14.71,14.7453,14.6,14.65,14744,0
+SOYB.US,D,20200306,000000,14.54,14.6,14.5,14.53,26958,0
+SOYB.US,D,20200309,000000,14.27,14.3,14.17,14.26,69841,0
+SOYB.US,D,20200310,000000,14.35,14.446,14.2801,14.335,27113,0
+SOYB.US,D,20200311,000000,14.36,14.385,14.2201,14.26,31076,0
+SOYB.US,D,20200312,000000,13.91,14.0615,13.4,13.94,50625,0
+SOYB.US,D,20200313,000000,14.1,14.1848,13.84,13.9434,48409,0
+SOYB.US,D,20200316,000000,13.51,13.8087,13.4,13.57,47701,0
+SOYB.US,D,20200317,000000,13.55,13.635,13.45,13.454,18844,0
+SOYB.US,D,20200318,000000,13.47,13.59,13.42,13.58,88269,0
+SOYB.US,D,20200319,000000,13.61,13.818,13.6016,13.615,63319,0
+SOYB.US,D,20200320,000000,13.9,13.9699,13.66,13.85,64289,0
+SOYB.US,D,20200323,000000,13.95,14.03,13.9,14.03,32429,0
+SOYB.US,D,20200324,000000,14.03,14.0918,13.94,14.05,36327,0
+SOYB.US,D,20200325,000000,14.05,14.15,13.945,14.12,37955,0
+SOYB.US,D,20200326,000000,14.11,14.1185,14.0401,14.11,20628,0
+SOYB.US,D,20200327,000000,14.2,14.2,13.9582,14.11,40253,0
+SOYB.US,D,20200330,000000,14.12,14.125,14,14.08,38750,0
+SOYB.US,D,20200331,000000,14.01,14.08,13.96,14.05,18415,0
+SOYB.US,D,20200401,000000,13.82,13.98,13.75,13.75,29475,0
+SOYB.US,D,20200402,000000,13.75,13.8736,13.725,13.81,37251,0
+SOYB.US,D,20200403,000000,13.75,13.82,13.67,13.73,29218,0
+SOYB.US,D,20200406,000000,13.75,13.96,13.705,13.89,33736,0
+SOYB.US,D,20200407,000000,13.94,13.9999,13.77,13.77,28569,0
+SOYB.US,D,20200408,000000,13.76,13.88,13.76,13.86,44357,0
+SOYB.US,D,20200409,000000,13.86,14,13.83,14,30182,0
+SOYB.US,D,20200413,000000,14,14,13.83,13.9,42737,0
+SOYB.US,D,20200414,000000,13.9,13.9299,13.83,13.83,15050,0
+SOYB.US,D,20200415,000000,13.89,13.89,13.7,13.79,35457,0
+SOYB.US,D,20200416,000000,13.82,13.82,13.65,13.72,62180,0
+SOYB.US,D,20200417,000000,13.9,13.9,13.65,13.65,36857,0
+SOYB.US,D,20200420,000000,13.62,13.62,13.5001,13.52,46776,0
+SOYB.US,D,20200421,000000,13.43,13.6,13.27,13.5,70321,0
+SOYB.US,D,20200422,000000,13.57,13.67,13.57,13.632,76748,0
+SOYB.US,D,20200423,000000,13.83,13.83,13.58,13.61,78981,0
+SOYB.US,D,20200424,000000,13.64,13.71,13.4,13.44,86296,0
+SOYB.US,D,20200427,000000,13.59,13.6,13.4227,13.45,36740,0
+SOYB.US,D,20200428,000000,13.465,13.4831,13.33,13.34,26473,0
+SOYB.US,D,20200429,000000,13.55,13.55,13.43,13.54,71109,0
+SOYB.US,D,20200430,000000,13.56,13.79,13.5565,13.77,67595,0
+SOYB.US,D,20200501,000000,13.75,13.76,13.6273,13.74,29540,0
+SOYB.US,D,20200504,000000,13.55,13.808,13.46,13.5215,38353,0
+SOYB.US,D,20200505,000000,13.53,13.57,13.44,13.44,21469,0
+SOYB.US,D,20200506,000000,13.46,13.51,13.383,13.395,16864,0
+SOYB.US,D,20200507,000000,13.4,13.56,13.4,13.48,71667,0
+SOYB.US,D,20200508,000000,13.5,13.72,13.5,13.6483,54026,0
+SOYB.US,D,20200511,000000,13.62,13.79,13.62,13.6761,25225,0
+SOYB.US,D,20200512,000000,13.73,13.73,13.6101,13.6326,41805,0
+SOYB.US,D,20200513,000000,13.71,13.71,13.44,13.5,50786,0
+SOYB.US,D,20200514,000000,13.44,13.53,13.44,13.4651,34879,0
+SOYB.US,D,20200515,000000,13.5351,13.57,13.45,13.475,40711,0
+SOYB.US,D,20200518,000000,13.5,13.62,13.5,13.61,38510,0
+SOYB.US,D,20200519,000000,13.63,13.6499,13.565,13.58,19671,0
+SOYB.US,D,20200520,000000,13.69,13.69,13.6,13.67,33274,0
+SOYB.US,D,20200521,000000,13.63,13.65,13.5042,13.5245,36375,0
+SOYB.US,D,20200522,000000,13.5,13.58,13.4508,13.54,18657,0
+SOYB.US,D,20200526,000000,13.54,13.7,13.54,13.65,39996,0
+SOYB.US,D,20200527,000000,13.77,13.77,13.6501,13.675,54807,0
+SOYB.US,D,20200528,000000,13.62,13.69,13.55,13.69,24002,0
+SOYB.US,D,20200529,000000,13.69,13.69,13.6024,13.66,17704,0
+SOYB.US,D,20200601,000000,13.56,13.72,13.56,13.64,34143,0
+SOYB.US,D,20200602,000000,13.68,13.82,13.661,13.8,51002,0
+SOYB.US,D,20200603,000000,13.84,13.93,13.8,13.88,48094,0
+SOYB.US,D,20200604,000000,13.95,14.11,13.9192,14.07,231350,0
+SOYB.US,D,20200605,000000,14.11,14.15,14.05,14.12,90562,0
+SOYB.US,D,20200608,000000,14.12,14.135,14.03,14.05,86437,0
+SOYB.US,D,20200609,000000,14,14.0393,13.95,14.0169,48311,0
+SOYB.US,D,20200610,000000,14.05,14.0601,14,14.029,37010,0
+SOYB.US,D,20200611,000000,13.96,14.03,13.96,14,45244,0
+SOYB.US,D,20200612,000000,14,14.0699,13.99,14.035,45218,0
+SOYB.US,D,20200615,000000,13.95,14.01,13.8601,14.01,96079,0
+SOYB.US,D,20200616,000000,14.01,14.02,13.9099,13.96,630573,0
+SOYB.US,D,20200617,000000,14,14.0499,13.86,14.02,396892,0
+SOYB.US,D,20200618,000000,14.04,14.05,13.96,14,130997,0
+SOYB.US,D,20200619,000000,14.12,14.145,14.01,14.04,631644,0
+SOYB.US,D,20200622,000000,14.04,14.05,14,14.02,154538,0
+SOYB.US,D,20200623,000000,14.01,14.03,13.95,13.96,406657,0
+SOYB.US,D,20200624,000000,13.975,14,13.86,13.91,624579,0
+SOYB.US,D,20200625,000000,13.9,13.9,13.7301,13.85,350065,0
+SOYB.US,D,20200626,000000,13.81,13.82,13.69,13.72,128708,0
+SOYB.US,D,20200629,000000,13.7,13.799,13.66,13.74,93583,0
+SOYB.US,D,20200630,000000,13.8,14.05,13.7501,13.97,723585,0
+SOYB.US,D,20200701,000000,14.04,14.28,14.04,14.28,256748,0
+SOYB.US,D,20200702,000000,14.3,14.3,14.2,14.23,88122,0
+SOYB.US,D,20200706,000000,14.41,14.43,14.3201,14.38,218912,0
+SOYB.US,D,20200707,000000,14.38,14.38,14.26,14.27,126086,0
+SOYB.US,D,20200708,000000,14.25,14.34,14.25,14.29,90359,0
+SOYB.US,D,20200709,000000,14.37,14.4399,14.31,14.34,90100,0
+SOYB.US,D,20200710,000000,14.37,14.37,14.14,14.18,174259,0
+SOYB.US,D,20200713,000000,14.1,14.11,13.9101,13.93,239431,0
+SOYB.US,D,20200714,000000,14,14.07,13.96,14.03,208226,0
+SOYB.US,D,20200715,000000,14.06,14.07,13.95,14.07,121305,0
+SOYB.US,D,20200716,000000,14.06,14.17,14.06,14.15,150658,0
+SOYB.US,D,20200717,000000,14.29,14.29,14.15,14.25,55663,0
+SOYB.US,D,20200720,000000,14.27,14.29,14.18,14.265,66294,0
+SOYB.US,D,20200721,000000,14.29,14.29,14.16,14.21,89850,0
+SOYB.US,D,20200722,000000,14.2,14.28,14.15,14.27,154689,0
+SOYB.US,D,20200723,000000,14.28,14.3,14.23,14.3,90944,0
+SOYB.US,D,20200724,000000,14.33,14.3382,14.25,14.28,50391,0
+SOYB.US,D,20200727,000000,14.3,14.35,14.28,14.327,71614,0
+SOYB.US,D,20200728,000000,14.15,14.16,14.07,14.16,1300905,0
+SOYB.US,D,20200729,000000,14.17,14.17,14.1,14.16,142852,0
+SOYB.US,D,20200730,000000,14.16,14.2,14.05,14.19,167406,0
+SOYB.US,D,20200731,000000,14.21,14.25,14.17,14.23,465394,0
+SOYB.US,D,20200803,000000,14.24,14.29,14.21,14.26,109344,0
+SOYB.US,D,20200804,000000,14.3,14.3,14.05,14.16,911226,0
+SOYB.US,D,20200805,000000,14.15,14.1899,14.06,14.08,569731,0
+SOYB.US,D,20200806,000000,14.08,14.15,14.04,14.08,268975,0
+SOYB.US,D,20200807,000000,14.05,14.11,13.9,13.92,280296,0
+SOYB.US,D,20200810,000000,13.96,14.025,13.9,14.01,161741,0
+SOYB.US,D,20200811,000000,14.01,14.01,13.88,13.91,1057652,0
+SOYB.US,D,20200812,000000,13.94,14.11,13.85,14.1,167414,0
+SOYB.US,D,20200813,000000,14.25,14.38,14.23,14.32,344942,0
+SOYB.US,D,20200814,000000,14.31,14.33,14.28,14.3,121114,0
+SOYB.US,D,20200817,000000,14.44,14.58,14.43,14.57,231100,0
+SOYB.US,D,20200818,000000,14.58,14.6,14.51,14.56,207368,0
+SOYB.US,D,20200819,000000,14.63,14.64,14.51,14.52,179534,0
+SOYB.US,D,20200820,000000,14.5,14.5,14.41,14.46,200243,0
+SOYB.US,D,20200821,000000,14.5,14.5,14.395,14.41,121619,0
+SOYB.US,D,20200824,000000,14.5,14.5356,14.41,14.445,142280,0
+SOYB.US,D,20200825,000000,14.51,14.66,14.51,14.66,218333,0
+SOYB.US,D,20200826,000000,14.7,14.72,14.65,14.7,195761,0
+SOYB.US,D,20200827,000000,14.85,15,14.7608,14.9,451735,0
+SOYB.US,D,20200828,000000,15,15.07,14.94,15.07,287055,0
+SOYB.US,D,20200831,000000,15.25,15.25,15.07,15.13,660030,0
+SOYB.US,D,20200901,000000,15.08,15.19,15.07,15.11,254633,0
+SOYB.US,D,20200902,000000,15.11,15.24,15,15.22,203599,0
+SOYB.US,D,20200903,000000,15.3,15.3,15.152,15.26,215593,0
+SOYB.US,D,20200904,000000,15.27,15.33,15.21,15.3,272360,0
+SOYB.US,D,20200908,000000,15.31,15.35,15.24,15.35,247894,0
+SOYB.US,D,20200909,000000,15.35,15.43,15.32,15.39,208934,0
+SOYB.US,D,20200910,000000,15.41,15.43,15.32,15.34,182316,0
+SOYB.US,D,20200911,000000,15.41,15.58,15.41,15.58,268074,0
+SOYB.US,D,20200914,000000,15.62,15.6688,15.61,15.65,511125,0
+SOYB.US,D,20200915,000000,15.68,15.68,15.52,15.58,280274,0
+SOYB.US,D,20200916,000000,15.65,15.82,15.633,15.79,289514,0
+SOYB.US,D,20200917,000000,15.74,16.0301,15.74,15.94,429803,0
+SOYB.US,D,20200918,000000,16.1,16.19,15.9822,16.17,605080,0
+SOYB.US,D,20200921,000000,16.11,16.11,15.81,15.83,679597,0
+SOYB.US,D,20200922,000000,15.87,16.0592,15.8,15.8,286305,0
+SOYB.US,D,20200923,000000,15.78,15.854,15.7,15.7,230440,0
+SOYB.US,D,20200924,000000,15.58,15.5904,15.48,15.49,550631,0
+SOYB.US,D,20200925,000000,15.48,15.63,15.46,15.53,142758,0
+SOYB.US,D,20200928,000000,15.53,15.53,15.4,15.45,137650,0
+SOYB.US,D,20200929,000000,15.45,15.55,15.35,15.42,233621,0
+SOYB.US,D,20200930,000000,15.44,15.9941,15.38,15.84,432310,0
+SOYB.US,D,20201001,000000,15.98,15.98,15.85,15.9,131909,0
+SOYB.US,D,20201002,000000,15.72,15.92,15.7,15.83,71174,0
+SOYB.US,D,20201005,000000,15.88,15.9,15.8076,15.87,298196,0
+SOYB.US,D,20201006,000000,15.97,16.18,15.97,16.02,488030,0
+SOYB.US,D,20201007,000000,16.15,16.2,16,16.01,168839,0
+SOYB.US,D,20201008,000000,16.14,16.165,15.91,15.96,198638,0
+SOYB.US,D,20201009,000000,16.09,16.3333,16.0201,16.27,237026,0
+SOYB.US,D,20201012,000000,16.25,16.25,15.905,15.92,1021736,0
+SOYB.US,D,20201013,000000,15.92,16.1,15.92,16.06,524597,0
+SOYB.US,D,20201014,000000,16.08,16.2,16.08,16.15,270631,0
+SOYB.US,D,20201015,000000,16.05,16.19,15.93,16.1689,137906,0
+SOYB.US,D,20201016,000000,16.21,16.28,16.04,16.07,184304,0
+SOYB.US,D,20201019,000000,16.1,16.17,16.06,16.1,102383,0
+SOYB.US,D,20201020,000000,16.2,16.27,16.16,16.25,170882,0
+SOYB.US,D,20201021,000000,16.4,16.4199,16.32,16.32,137908,0
+SOYB.US,D,20201022,000000,16.33,16.4801,16.3,16.3,164297,0
+SOYB.US,D,20201023,000000,16.24,16.54,16.24,16.44,151593,0
+SOYB.US,D,20201026,000000,16.44,16.5,16.36,16.47,80619,0
+SOYB.US,D,20201027,000000,16.47,16.5,16.33,16.34,99480,0
+SOYB.US,D,20201028,000000,16.07,16.2099,16.04,16.07,239435,0
+SOYB.US,D,20201029,000000,16.04,16.1,16,16.02,236855,0
+SOYB.US,D,20201030,000000,16.03,16.22,16.03,16.13,138422,0
+SOYB.US,D,20201102,000000,16.01,16.1799,16.01,16.09,110480,0
+SOYB.US,D,20201103,000000,16.22,16.3437,16.22,16.25,101560,0
+SOYB.US,D,20201104,000000,16.36,16.58,16.33,16.55,172919,0
+SOYB.US,D,20201105,000000,16.8,16.9,16.74,16.81,225851,0
+SOYB.US,D,20201106,000000,16.8,16.87,16.765,16.83,85277,0
+SOYB.US,D,20201109,000000,16.91,17.005,16.87,16.87,138024,0
+SOYB.US,D,20201110,000000,16.96,17.49,16.96,17.4,264905,0
+SOYB.US,D,20201111,000000,17.42,17.52,17.36,17.49,199062,0
+SOYB.US,D,20201112,000000,17.42,17.47,17.3282,17.44,187164,0
+SOYB.US,D,20201113,000000,17.47,17.61,17.47,17.51,124072,0
+SOYB.US,D,20201116,000000,17.6,17.65,17.4739,17.64,81783,0
+SOYB.US,D,20201117,000000,17.75,17.85,17.71,17.75,246845,0
+SOYB.US,D,20201118,000000,17.85,17.9754,17.77,17.8,135886,0
+SOYB.US,D,20201119,000000,17.74,17.857,17.66,17.85,112695,0
+SOYB.US,D,20201120,000000,18.01,18.04,17.8502,17.88,168722,0
+SOYB.US,D,20201123,000000,18.05,18.07,17.97,18.06,146122,0
+SOYB.US,D,20201124,000000,17.95,18.09,17.83,18.07,260179,0
+SOYB.US,D,20201125,000000,18.01,18.0446,17.9188,17.93,105647,0
+SOYB.US,D,20201127,000000,17.89,18.04,17.89,18.04,90153,0
+SOYB.US,D,20201130,000000,17.9,17.91,17.7,17.71,220068,0
+SOYB.US,D,20201201,000000,17.7,17.79,17.58,17.64,143563,0
+SOYB.US,D,20201202,000000,17.47,17.6199,17.36,17.51,331997,0
+SOYB.US,D,20201203,000000,17.6,17.73,17.573,17.67,80987,0
+SOYB.US,D,20201204,000000,17.69,17.7,17.59,17.64,122381,0
+SOYB.US,D,20201207,000000,17.5,17.76,17.48,17.63,138495,0
+SOYB.US,D,20201208,000000,17.6,17.6176,17.48,17.52,98752,0
+SOYB.US,D,20201209,000000,17.67,17.71,17.6,17.71,90063,0
+SOYB.US,D,20201210,000000,17.72,17.93,17.6,17.71,194364,0
+SOYB.US,D,20201211,000000,17.7,17.79,17.62,17.75,78207,0
+SOYB.US,D,20201214,000000,17.84,17.9035,17.77,17.88,57194,0
+SOYB.US,D,20201215,000000,17.88,18.085,17.7712,18.05,98087,0
+SOYB.US,D,20201216,000000,18.1,18.1824,18.0022,18.04,59938,0
+SOYB.US,D,20201217,000000,18.09,18.28,18.0646,18.245,95110,0
+SOYB.US,D,20201218,000000,18.43,18.548,18.35,18.49,149662,0
+SOYB.US,D,20201221,000000,18.5,18.79,18.4901,18.78,156187,0
+SOYB.US,D,20201222,000000,18.79,18.86,18.675,18.78,90145,0
+SOYB.US,D,20201223,000000,18.91,18.95,18.82,18.88,94954,0
+SOYB.US,D,20201224,000000,18.97,18.97,18.8553,18.9,79006,0
+SOYB.US,D,20201228,000000,19.16,19.16,18.68,18.75,155459,0
+SOYB.US,D,20201229,000000,18.72,19.33,18.72,19.32,213333,0
+SOYB.US,D,20201230,000000,19.21,19.4,19.17,19.32,128506,0
+SOYB.US,D,20201231,000000,19.57,19.5817,19.4601,19.47,166366,0
+SOYB.US,D,20210104,000000,19.9,20,19.4,19.58,226749,0
+SOYB.US,D,20210105,000000,19.89,20.3802,19.8728,20.08,326651,0
+SOYB.US,D,20210106,000000,20.35,20.43,20.16,20.27,222170,0
+SOYB.US,D,20210107,000000,20.07,20.23,20,20.2,239096,0
+SOYB.US,D,20210108,000000,20.44,20.5629,20.28,20.44,187254,0
+SOYB.US,D,20210111,000000,20.6,20.6,20.1738,20.33,217084,0
+SOYB.US,D,20210112,000000,20.45,21.2,20.1003,21,493906,0
+SOYB.US,D,20210113,000000,20.99,20.99,20.8,20.8,256381,0
+SOYB.US,D,20210114,000000,20.93,21.23,20.835,21.18,241711,0
+SOYB.US,D,20210115,000000,21.1,21.14,21.01,21.04,116450,0
+SOYB.US,D,20210119,000000,20.92,20.92,20.635,20.66,299093,0
+SOYB.US,D,20210120,000000,20.34,20.56,20.22,20.37,283457,0
+SOYB.US,D,20210121,000000,20.58,20.63,20.34,20.34,159418,0
+SOYB.US,D,20210122,000000,20.09,20.1458,19.4,19.48,418033,0
+SOYB.US,D,20210125,000000,19.42,20.0259,19.42,19.93,258057,0
+SOYB.US,D,20210126,000000,20.12,20.36,20.12,20.32,188828,0
+SOYB.US,D,20210127,000000,20.43,20.52,20.19,20.26,109356,0
+SOYB.US,D,20210128,000000,20.4,20.49,19.87,19.94,193029,0
+SOYB.US,D,20210129,000000,20.15,20.2986,19.82,20.16,130646,0
+SOYB.US,D,20210201,000000,20.1,20.26,20.02,20.26,181086,0
+SOYB.US,D,20210202,000000,20.01,20.1999,19.93,20.1,84792,0
+SOYB.US,D,20210203,000000,20.1,20.3,19.98,20.25,116405,0
+SOYB.US,D,20210204,000000,20.34,20.4299,20.2001,20.28,138486,0
+SOYB.US,D,20210205,000000,20.2,20.47,20.2,20.29,89272,0
+SOYB.US,D,20210208,000000,20.4,20.64,20.3682,20.63,107116,0
+SOYB.US,D,20210209,000000,20.82,20.88,20.47,20.79,145179,0
+SOYB.US,D,20210210,000000,20.56,20.56,20.16,20.19,250039,0
+SOYB.US,D,20210211,000000,20.27,20.54,20.27,20.38,82710,0
+SOYB.US,D,20210212,000000,20.42,20.49,20.3431,20.415,45866,0
+SOYB.US,D,20210216,000000,20.61,20.67,20.5001,20.67,81141,0
+SOYB.US,D,20210217,000000,20.66,20.72,20.56,20.65,97008,0
+SOYB.US,D,20210218,000000,20.69,20.69,20.49,20.53,85298,0
+SOYB.US,D,20210219,000000,20.58,20.7875,20.58,20.69,280632,0
+SOYB.US,D,20210222,000000,20.69,20.86,20.62,20.8,161993,0
+SOYB.US,D,20210223,000000,21.1,21.32,21.05,21.09,249893,0
+SOYB.US,D,20210224,000000,21.2,21.37,21.18,21.33,108108,0
+SOYB.US,D,20210225,000000,21.33,21.33,20.93,21.13,148892,0
+SOYB.US,D,20210226,000000,20.82,21.15,20.8,21.07,179776,0
+SOYB.US,D,20210301,000000,21.33,21.45,20.87,20.93,90249,0
+SOYB.US,D,20210302,000000,20.82,21.19,20.82,21.15,80059,0
+SOYB.US,D,20210303,000000,21.02,21.08,20.85,21.03,68546,0
+SOYB.US,D,20210304,000000,21.1,21.4431,21.0101,21.13,119599,0
+SOYB.US,D,20210305,000000,21.18,21.48,21.18,21.45,106661,0
+SOYB.US,D,20210308,000000,21.61,21.62,21.47,21.51,76008,0
+SOYB.US,D,20210309,000000,21.45,21.63,21.36,21.59,90993,0
+SOYB.US,D,20210310,000000,21.33,21.34,21.12,21.16,114560,0
+SOYB.US,D,20210311,000000,21.25,21.32,21.2,21.31,154311,0
+SOYB.US,D,20210312,000000,21.18,21.349,21.031,21.31,46822,0
+SOYB.US,D,20210315,000000,21.26,21.4011,21.11,21.33,82217,0
+SOYB.US,D,20210316,000000,21.18,21.37,21.18,21.32,49454,0
+SOYB.US,D,20210317,000000,21.16,21.266,21.12,21.16,50922,0
+SOYB.US,D,20210318,000000,21.09,21.09,20.7,20.72,165904,0
+SOYB.US,D,20210319,000000,20.78,21.0695,20.78,20.93,99102,0
+SOYB.US,D,20210322,000000,21.05,21.05,20.83,20.92,99253,0
+SOYB.US,D,20210323,000000,20.92,21.2,20.92,21,78328,0
+SOYB.US,D,20210324,000000,21.03,21.21,21.03,21.12,82672,0
+SOYB.US,D,20210325,000000,21.09,21.09,20.89,21.0077,120855,0
+SOYB.US,D,20210326,000000,20.93,21.01,20.84,20.87,123791,0
+SOYB.US,D,20210329,000000,20.82,20.9,20.7301,20.74,48377,0
+SOYB.US,D,20210330,000000,20.72,20.73,20.4401,20.46,142657,0
+SOYB.US,D,20210331,000000,20.54,21.88,20.54,21.62,313786,0
+SOYB.US,D,20210401,000000,21.62,21.68,21.22,21.25,86673,0
+SOYB.US,D,20210405,000000,21.41,21.4999,21.35,21.36,44434,0
+SOYB.US,D,20210406,000000,21.57,21.58,21.4,21.45,24954,0
+SOYB.US,D,20210407,000000,21.53,21.53,21.32,21.41,38110,0
+SOYB.US,D,20210408,000000,21.36,21.4973,21.36,21.42,53001,0
+SOYB.US,D,20210409,000000,21.45,21.49,21.28,21.3481,96137,0
+SOYB.US,D,20210412,000000,21.5,21.5,21.01,21.16,105264,0
+SOYB.US,D,20210413,000000,21.19,21.305,21.1256,21.16,26179,0
+SOYB.US,D,20210414,000000,21.28,21.4599,21.25,21.32,72780,0
+SOYB.US,D,20210415,000000,21.4,21.47,21.35,21.421,65272,0
+SOYB.US,D,20210416,000000,21.46,21.6799,21.46,21.57,70878,0
+SOYB.US,D,20210419,000000,21.66,21.76,21.5706,21.7,48489,0
+SOYB.US,D,20210420,000000,21.99,22.13,21.936,22.01,105188,0
+SOYB.US,D,20210421,000000,21.93,22.24,21.93,22.23,119023,0
+SOYB.US,D,20210422,000000,22.42,22.7801,22.32,22.66,155051,0
+SOYB.US,D,20210423,000000,22.57,22.77,22.5,22.7,73123,0
+SOYB.US,D,20210426,000000,22.87,23.14,22.78,23.14,130587,0
+SOYB.US,D,20210427,000000,23.16,23.1877,22.79,22.835,163692,0
+SOYB.US,D,20210428,000000,22.6,23.025,22.56,22.56,166784,0
+SOYB.US,D,20210429,000000,22.65,22.735,22.48,22.53,79008,0
+SOYB.US,D,20210430,000000,22.43,22.968,22.4,22.95,127269,0
+SOYB.US,D,20210503,000000,23.21,23.26,22.7301,22.9,87095,0
+SOYB.US,D,20210504,000000,23.01,23.27,23.01,23.2,107840,0
+SOYB.US,D,20210505,000000,23.38,23.4,23.171,23.37,48103,0
+SOYB.US,D,20210506,000000,23.5,23.89,23.5,23.8,337519,0
+SOYB.US,D,20210507,000000,24,24.2,23.67,24.06,212523,0
+SOYB.US,D,20210510,000000,24.02,24.02,23.76,23.87,110775,0
+SOYB.US,D,20210511,000000,23.91,24.26,23.91,24.12,426096,0
+SOYB.US,D,20210512,000000,24.36,24.58,24.13,24.2,185969,0
+SOYB.US,D,20210513,000000,23.92,23.92,23.17,23.54,283814,0
+SOYB.US,D,20210514,000000,23.67,23.88,23.555,23.62,170189,0
+SOYB.US,D,20210517,000000,23.61,23.72,23.3601,23.54,138846,0
+SOYB.US,D,20210518,000000,23.72,23.805,23.558,23.631,85334,0
+SOYB.US,D,20210519,000000,23.36,23.36,22.96,23.31,178246,0
+SOYB.US,D,20210520,000000,23.3,23.3965,23.085,23.22,80112,0
+SOYB.US,D,20210521,000000,23.07,23.24,23.01,23.02,185550,0
+SOYB.US,D,20210524,000000,22.84,23.15,22.82,23.07,189291,0
+SOYB.US,D,20210525,000000,23.19,23.28,22.76,22.89,84300,0
+SOYB.US,D,20210526,000000,22.74,23.06,22.5981,22.89,143797,0
+SOYB.US,D,20210527,000000,23.13,23.5456,23.12,23.49,97808,0
+SOYB.US,D,20210528,000000,23.37,23.55,23.31,23.38,92588,0
+SOYB.US,D,20210601,000000,23.75,24.12,23.68,23.82,132049,0
+SOYB.US,D,20210602,000000,23.9,24.13,23.855,24.09,58049,0
+SOYB.US,D,20210603,000000,24.25,24.3598,23.9,24,53084,0
+SOYB.US,D,20210604,000000,24.17,24.415,24.17,24.36,71154,0
+SOYB.US,D,20210607,000000,24.6,24.7999,24.44,24.5101,127043,0
+SOYB.US,D,20210608,000000,24.6,24.7699,24.6,24.75,91824,0
+SOYB.US,D,20210609,000000,24.55,24.6099,24.29,24.56,69338,0
+SOYB.US,D,20210610,000000,24.75,24.75,24.365,24.68,72855,0
+SOYB.US,D,20210611,000000,24.3,24.43,24.14,24.37,65698,0
+SOYB.US,D,20210614,000000,23.54,23.9099,23.5,23.63,216107,0
+SOYB.US,D,20210615,000000,23.5,23.5,23.23,23.29,117117,0
+SOYB.US,D,20210616,000000,23.34,23.3811,22.77,22.8,80940,0
+SOYB.US,D,20210617,000000,22.32,22.48,21.27,21.38,267512,0
+SOYB.US,D,20210618,000000,22.23,22.6198,21.96,22.44,157411,0
+SOYB.US,D,20210621,000000,22.26,22.69,21.96,22.69,97393,0
+SOYB.US,D,20210622,000000,22.57,22.68,22.2685,22.36,34414,0
+SOYB.US,D,20210623,000000,22.3201,22.4899,22.221,22.32,109760,0
+SOYB.US,D,20210624,000000,21.91,22.3046,21.76,22.24,62292,0
+SOYB.US,D,20210625,000000,22.35,22.35,21.78,21.89,80740,0
+SOYB.US,D,20210628,000000,22.05,22.72,22.05,22.61,59294,0
+SOYB.US,D,20210629,000000,22.63,22.83,22.51,22.52,77585,0
+SOYB.US,D,20210630,000000,22.54,23.9661,22.2373,23.7,266839,0
+SOYB.US,D,20210701,000000,24.21,24.21,23.69,23.76,82686,0
+SOYB.US,D,20210702,000000,23.882,23.882,23.57,23.82,50248,0
+SOYB.US,D,20210706,000000,23.65,23.65,22.18,22.3,140225,0
+SOYB.US,D,20210707,000000,22.6,22.79,22.3943,22.73,27991,0
+SOYB.US,D,20210708,000000,22.44,22.8639,22.44,22.622,27519,0
+SOYB.US,D,20210709,000000,22.53,22.79,22.52,22.7,27627,0
+SOYB.US,D,20210712,000000,22.77,23.18,22.77,23.16,146197,0
+SOYB.US,D,20210713,000000,23.1407,23.3501,23.13,23.15,76478,0
+SOYB.US,D,20210714,000000,23.28,23.67,23.28,23.63,71398,0
+SOYB.US,D,20210715,000000,23.69,23.69,23.49,23.55,49481,0
+SOYB.US,D,20210716,000000,23.56,23.99,23.56,23.61,98163,0
+SOYB.US,D,20210719,000000,23.73,23.83,23.4201,23.4473,62593,0
+SOYB.US,D,20210720,000000,23.79,23.942,23.4603,23.7,61349,0
+SOYB.US,D,20210721,000000,23.74,23.74,23.53,23.7,37615,0
+SOYB.US,D,20210722,000000,23.22,23.43,22.99,23.27,62877,0
+SOYB.US,D,20210723,000000,23.06,23.2908,23.0301,23.04,55408,0
+SOYB.US,D,20210726,000000,23.2,23.3102,22.893,23.28,70672,0
+SOYB.US,D,20210727,000000,23.27,23.645,23.1501,23.25,92619,0
+SOYB.US,D,20210728,000000,23.2,23.3299,23.15,23.26,15361,0
+SOYB.US,D,20210729,000000,23.5218,23.5612,23.3807,23.56,27555,0
+SOYB.US,D,20210730,000000,23.36,23.36,23.0477,23.11,38569,0
+SOYB.US,D,20210802,000000,23,23.33,23,23.2,39757,0
+SOYB.US,D,20210803,000000,23.07,23.07,22.57,22.76,53791,0
+SOYB.US,D,20210804,000000,22.69,22.905,22.67,22.82,50020,0
+SOYB.US,D,20210805,000000,22.73,23.0401,22.73,22.84,19458,0
+SOYB.US,D,20210806,000000,22.99,23.04,22.93,23,43403,0
+SOYB.US,D,20210809,000000,22.81,23.142,22.81,22.9,16106,0
+SOYB.US,D,20210810,000000,23,23.06,22.95,22.965,33501,0
+SOYB.US,D,20210811,000000,23.2,23.21,22.9648,22.98,20529,0
+SOYB.US,D,20210812,000000,22.98,23.4,22.74,22.97,91313,0
+SOYB.US,D,20210813,000000,23.16,23.32,23.16,23.32,61022,0
+SOYB.US,D,20210816,000000,23.36,23.45,23.26,23.39,118798,0
+SOYB.US,D,20210817,000000,23.52,23.52,23.21,23.33,44989,0
+SOYB.US,D,20210818,000000,23.25,23.3199,23.11,23.18,42695,0
+SOYB.US,D,20210819,000000,22.85,22.93,22.59,22.74,61694,0
+SOYB.US,D,20210820,000000,22.69,22.7268,22.1,22.3,69215,0
+SOYB.US,D,20210823,000000,22.47,22.5372,22.3,22.39,41018,0
+SOYB.US,D,20210824,000000,22.79,23.0699,22.79,23,20943,0
+SOYB.US,D,20210825,000000,23,23.155,22.9,23.04,110730,0
+SOYB.US,D,20210826,000000,22.85,22.9946,22.841,22.92,15888,0
+SOYB.US,D,20210827,000000,22.83,22.8811,22.664,22.8258,32877,0
+SOYB.US,D,20210830,000000,22.9,22.9,22.51,22.63,17537,0
+SOYB.US,D,20210831,000000,22.58,22.61,22.35,22.52,17352,0
+SOYB.US,D,20210901,000000,22.45,22.46,22.17,22.3,16120,0
+SOYB.US,D,20210902,000000,22.35,22.41,22.21,22.33,20277,0
+SOYB.US,D,20210903,000000,22.4989,22.55,22.4516,22.48,23030,0
+SOYB.US,D,20210907,000000,22.54,22.5509,22.23,22.23,27344,0
+SOYB.US,D,20210908,000000,22.33,22.33,22.1961,22.28,17457,0
+SOYB.US,D,20210909,000000,22.14,22.3028,22.06,22.13,25586,0
+SOYB.US,D,20210910,000000,22.16,22.57,22.03,22.37,87978,0
+SOYB.US,D,20210913,000000,22.42,22.43,22.31,22.4,27680,0
+SOYB.US,D,20210914,000000,22.44,22.545,22.34,22.34,27171,0
+SOYB.US,D,20210915,000000,22.35,22.5743,22.291,22.55,16647,0
+SOYB.US,D,20210916,000000,22.55,22.7,22.4701,22.52,32452,0
+SOYB.US,D,20210917,000000,22.38,22.42,22.26,22.3,38596,0
+SOYB.US,D,20210920,000000,22.07,22.18,22,22.04,48230,0
+SOYB.US,D,20210921,000000,21.99,22.24,21.95,22.2,63916,0
+SOYB.US,D,20210922,000000,22.29,22.32,22.19,22.27,20996,0
+SOYB.US,D,20210923,000000,22.27,22.37,22.27,22.36,16282,0
+SOYB.US,D,20210924,000000,22.34,22.39,22.25,22.3651,25516,0
+SOYB.US,D,20210927,000000,22.36,22.6,22.36,22.41,38287,0
+SOYB.US,D,20210928,000000,22.42,22.42,22.25,22.26,14310,0
+SOYB.US,D,20210929,000000,22.26,22.43,22.26,22.35,15066,0
+SOYB.US,D,20210930,000000,22.37,22.51,21.87,22.02,71336,0
+SOYB.US,D,20211001,000000,21.94,22.07,21.7701,21.88,25135,0
+SOYB.US,D,20211004,000000,21.79,21.899,21.71,21.72,34060,0
+SOYB.US,D,20211005,000000,21.78,22.09,21.78,22.01,40725,0
+SOYB.US,D,20211006,000000,22.02,22.02,21.831,21.898,25093,0
+SOYB.US,D,20211007,000000,21.86,22.01,21.76,22.01,31770,0
+SOYB.US,D,20211008,000000,22.02,22.16,21.875,21.89,21513,0
+SOYB.US,D,20211011,000000,21.95,21.96,21.63,21.63,31649,0
+SOYB.US,D,20211012,000000,21.64,21.64,21.151,21.19,62606,0
+SOYB.US,D,20211013,000000,21.34,21.34,20.97,21.1,54617,0
+SOYB.US,D,20211014,000000,21.23,21.23,21.05,21.23,32200,0
+SOYB.US,D,20211015,000000,21.36,21.45,21.35,21.45,27911,0
+SOYB.US,D,20211018,000000,21.48,21.5,21.28,21.42,51591,0
+SOYB.US,D,20211019,000000,21.54,21.7099,21.501,21.5987,22425,0
+SOYB.US,D,20211020,000000,21.68,21.94,21.68,21.94,31004,0
+SOYB.US,D,20211021,000000,21.78,21.78,21.5,21.53,50020,0
+SOYB.US,D,20211022,000000,21.49,21.585,21.4101,21.44,82312,0
+SOYB.US,D,20211025,000000,21.56,21.72,21.56,21.71,44534,0
+SOYB.US,D,20211026,000000,21.65,21.85,21.63,21.68,30028,0
+SOYB.US,D,20211027,000000,21.62,22,21.55,21.77,67994,0
+SOYB.US,D,20211028,000000,21.75,21.9199,21.6801,21.69,45439,0
+SOYB.US,D,20211029,000000,21.75,21.8,21.671,21.77,39131,0
+SOYB.US,D,20211101,000000,21.73,21.91,21.6971,21.7605,51443,0
+SOYB.US,D,20211102,000000,21.78,21.9442,21.7501,21.89,72053,0
+SOYB.US,D,20211103,000000,21.78,21.889,21.6211,21.7,39212,0
+SOYB.US,D,20211104,000000,21.65,21.77,21.25,21.37,50625,0
+SOYB.US,D,20211105,000000,21.23,21.25,21.04,21.04,39315,0
+SOYB.US,D,20211108,000000,20.92,21.038,20.81,20.859,65228,0
+SOYB.US,D,20211109,000000,20.79,21.64,20.67,21.26,154411,0
+SOYB.US,D,20211110,000000,21.3,21.365,21.22,21.34,34461,0
+SOYB.US,D,20211111,000000,21.4,21.47,21.311,21.355,20936,0
+SOYB.US,D,20211112,000000,21.43,21.78,21.341,21.72,39597,0
+SOYB.US,D,20211115,000000,21.7,21.93,21.65,21.93,59747,0
+SOYB.US,D,20211116,000000,21.94,21.94,21.79,21.85,40260,0
+SOYB.US,D,20211117,000000,21.99,22.37,21.97,22.19,93056,0
+SOYB.US,D,20211118,000000,22.26,22.29,21.9428,22,43152,0
+SOYB.US,D,20211119,000000,22,22.06,21.8,22,31300,0
+SOYB.US,D,20211122,000000,21.99,22.21,21.99,22.15,75326,0
+SOYB.US,D,20211123,000000,22.11,22.13,21.97,22.13,32101,0
+SOYB.US,D,20211124,000000,22.16,22.2183,21.9518,21.9757,23496,0
+SOYB.US,D,20211126,000000,21.71,21.9,21.32,21.7626,45279,0
+SOYB.US,D,20211129,000000,21.85,21.9,21.55,21.551,35517,0
+SOYB.US,D,20211130,000000,21.35,21.44,21.12,21.2,66492,0
+SOYB.US,D,20211201,000000,21.28,21.3882,21.1001,21.26,45825,0
+SOYB.US,D,20211202,000000,21.28,21.6293,21.28,21.52,58365,0
+SOYB.US,D,20211203,000000,21.59,21.86,21.59,21.82,46598,0
+SOYB.US,D,20211206,000000,21.73,21.78,21.62,21.78,30218,0
+SOYB.US,D,20211207,000000,21.74,21.84,21.54,21.67,23537,0
+SOYB.US,D,20211208,000000,21.49,21.86,21.49,21.83,40362,0
+SOYB.US,D,20211209,000000,21.77,21.93,21.611,21.91,71213,0
+SOYB.US,D,20211210,000000,22,22.04,21.89,21.97,24082,0
+SOYB.US,D,20211213,000000,21.71,21.781,21.55,21.55,111820,0
+SOYB.US,D,20211214,000000,21.661,21.87,21.66,21.82,35019,0
+SOYB.US,D,20211215,000000,21.83,21.84,21.6,21.79,16837,0
+SOYB.US,D,20211216,000000,21.95,21.99,21.89,21.9,134422,0
+SOYB.US,D,20211217,000000,21.96,22.199,21.96,22.05,40469,0
+SOYB.US,D,20211220,000000,22.08,22.1692,22.07,22.144,52449,0
+SOYB.US,D,20211221,000000,22.17,22.46,22.17,22.38,128239,0
+SOYB.US,D,20211222,000000,22.6,22.754,22.588,22.71,79310,0
+SOYB.US,D,20211223,000000,22.65,22.81,22.63,22.78,84520,0
+SOYB.US,D,20211227,000000,22.88,23.19,22.88,23.17,71689,0
+SOYB.US,D,20211228,000000,23.17,23.27,23.041,23.0985,137741,0
+SOYB.US,D,20211229,000000,22.86,23.18,22.86,23.18,15809,0
+SOYB.US,D,20211230,000000,22.96,23.07,22.69,22.7,55672,0
+SOYB.US,D,20211231,000000,22.75,22.91,22.7487,22.75,41460,0
+SOYB.US,D,20220103,000000,23.1,23.23,22.86,23.06,49988,0
+SOYB.US,D,20220104,000000,23.1,23.55,23.1,23.54,64513,0
+SOYB.US,D,20220105,000000,23.46,23.6,23.351,23.5201,92420,0
+SOYB.US,D,20220106,000000,23.38,23.559,23.27,23.54,35687,0
+SOYB.US,D,20220107,000000,23.5,23.89,23.33,23.83,68356,0
+SOYB.US,D,20220110,000000,23.8,23.8,23.34,23.41,63077,0
+SOYB.US,D,20220111,000000,23.3,23.5764,23.21,23.45,43313,0
+SOYB.US,D,20220112,000000,23.6,23.7,23.15,23.7,68638,0
+SOYB.US,D,20220113,000000,23.5,23.5,23.25,23.34,117122,0
+SOYB.US,D,20220114,000000,23.33,23.35,23.161,23.21,48450,0
+SOYB.US,D,20220118,000000,23,23.2,22.8002,23.07,56294,0
+SOYB.US,D,20220119,000000,23.22,23.54,23.22,23.54,59130,0
+SOYB.US,D,20220120,000000,23.6,24.03,23.555,23.9418,69102,0
+SOYB.US,D,20220121,000000,23.92,23.97,23.75,23.8,57619,0
+SOYB.US,D,20220124,000000,23.52,23.67,23.3,23.66,79762,0
+SOYB.US,D,20220125,000000,23.8,23.84,23.54,23.78,25369,0
+SOYB.US,D,20220126,000000,23.95,24.22,23.83,24.16,74164,0
+SOYB.US,D,20220127,000000,24.19,24.3784,24.1101,24.25,42649,0
+SOYB.US,D,20220128,000000,24.6,24.72,24.52,24.61,130939,0
+SOYB.US,D,20220131,000000,25,25,24.6805,24.9222,71571,0
+SOYB.US,D,20220201,000000,25.06,25.5399,25.0585,25.439,136967,0
+SOYB.US,D,20220202,000000,25.73,25.8489,25.3903,25.635,68915,0
+SOYB.US,D,20220203,000000,25.42,25.8099,25.3484,25.52,52207,0
+SOYB.US,D,20220204,000000,25.58,25.8,25.46,25.79,41779,0
+SOYB.US,D,20220207,000000,26,26.26,26,26.19,114175,0
+SOYB.US,D,20220208,000000,25.95,26.05,25.88,25.97,39935,0
+SOYB.US,D,20220209,000000,26.03,26.4362,26.03,26.4,72050,0
+SOYB.US,D,20220210,000000,26.87,27.019,26.0015,26.1204,132831,0
+SOYB.US,D,20220211,000000,26.4,26.53,26.0967,26.39,77234,0
+SOYB.US,D,20220214,000000,26.3,26.3,26,26.24,85509,0
+SOYB.US,D,20220215,000000,26,26.12,25.81,25.91,96748,0
+SOYB.US,D,20220216,000000,26,26.54,26,26.54,105006,0
+SOYB.US,D,20220217,000000,26.75,26.75,26.37,26.55,57481,0
+SOYB.US,D,20220218,000000,26.7,26.79,26.56,26.66,61601,0
+SOYB.US,D,20220222,000000,26.71,27.19,26.69,27.18,122751,0
+SOYB.US,D,20220223,000000,27.22,27.51,27.22,27.49,125175,0
+SOYB.US,D,20220224,000000,28.07,28.07,27,27.3,344563,0
+SOYB.US,D,20220225,000000,26.69,26.7,25.94,26.1,231816,0
+SOYB.US,D,20220228,000000,26.66,27.09,26.495,26.9,147840,0
+SOYB.US,D,20220301,000000,27.75,27.75,27.26,27.52,106626,0
+SOYB.US,D,20220302,000000,27.6,27.6,26.9,27.09,145795,0
+SOYB.US,D,20220303,000000,27.24,27.53,27.07,27.26,255317,0
+SOYB.US,D,20220304,000000,27.4,27.4,26.5785,27,223784,0
+SOYB.US,D,20220307,000000,27.11,27.25,26.89,27.2,144596,0
+SOYB.US,D,20220308,000000,27.37,27.635,27.1,27.56,145013,0
+SOYB.US,D,20220309,000000,27.5,27.82,27.202,27.55,146474,0
+SOYB.US,D,20220310,000000,27.66,27.81,27.4397,27.6,85596,0
+SOYB.US,D,20220311,000000,27.63,27.8,27.27,27.79,74575,0
+SOYB.US,D,20220314,000000,27.79,27.79,27.33,27.34,97404,0
+SOYB.US,D,20220315,000000,27.13,27.27,26.76,27.08,101127,0
+SOYB.US,D,20220316,000000,27.4,27.44,26.83,26.88,91404,0
+SOYB.US,D,20220317,000000,27.11,27.33,27.01,27.305,121203,0
+SOYB.US,D,20220318,000000,27.44,27.44,27.1001,27.28,84061,0
+SOYB.US,D,20220321,000000,27.42,27.95,27.42,27.86,135716,0
+SOYB.US,D,20220322,000000,27.9,27.93,27.8,27.91,95574,0
+SOYB.US,D,20220323,000000,28.07,28.29,28.0501,28.17,120230,0
+SOYB.US,D,20220324,000000,28.1,28.12,27.885,27.92,98857,0
+SOYB.US,D,20220325,000000,28,28.03,27.83,27.99,70952,0
+SOYB.US,D,20220328,000000,27.72,27.72,27.35,27.35,86980,0
+SOYB.US,D,20220329,000000,27.14,27.26,26.6901,27.16,160799,0
+SOYB.US,D,20220330,000000,27.2,27.7,27.2,27.53,114138,0
+SOYB.US,D,20220331,000000,27.47,27.66,26.708,26.71,145159,0
+SOYB.US,D,20220401,000000,26.75,26.7848,26.4,26.46,92598,0
+SOYB.US,D,20220404,000000,26.71,27.06,26.71,27.04,69172,0
+SOYB.US,D,20220405,000000,27.29,27.42,27.26,27.3,42745,0
+SOYB.US,D,20220406,000000,27.3,27.34,27.07,27.16,53836,0
+SOYB.US,D,20220407,000000,27.33,27.65,27.33,27.65,50845,0
+SOYB.US,D,20220408,000000,27.92,28.19,27.77,28.16,87249,0
+SOYB.US,D,20220411,000000,28.11,28.11,27.7701,28,76533,0
+SOYB.US,D,20220412,000000,28.2,28.3116,28.1,28.26,192039,0
+SOYB.US,D,20220413,000000,28.22,28.306,27.98,28.28,107746,0
+SOYB.US,D,20220414,000000,28.34,28.34,28.13,28.29,83936,0
+SOYB.US,D,20220418,000000,28.42,28.69,28.42,28.59,133345,0
+SOYB.US,D,20220419,000000,28.54,28.78,28.48,28.69,116663,0
+SOYB.US,D,20220420,000000,28.79,28.99,28.51,28.94,111190,0
+SOYB.US,D,20220421,000000,28.82,29.0033,28.75,28.96,102798,0
+SOYB.US,D,20220422,000000,29.04,29.17,28.32,28.45,151579,0
+SOYB.US,D,20220425,000000,28.22,28.33,28.01,28.28,113868,0
+SOYB.US,D,20220426,000000,28.5,28.63,28.26,28.41,54077,0
+SOYB.US,D,20220427,000000,28.63,28.8625,28.4974,28.8,57062,0
+SOYB.US,D,20220428,000000,28.82,28.82,28.6103,28.72,348117,0
+SOYB.US,D,20220429,000000,28.76,28.9328,28.53,28.58,65624,0
+SOYB.US,D,20220502,000000,28.43,28.48,27.92,28.1,280807,0
+SOYB.US,D,20220503,000000,28.2,28.3584,27.87,27.92,53442,0
+SOYB.US,D,20220504,000000,28.02,28.1,27.71,28.1,43347,0
+SOYB.US,D,20220505,000000,28.27,28.35,28.01,28.18,50779,0
+SOYB.US,D,20220506,000000,28.21,28.21,27.68,27.78,62085,0
+SOYB.US,D,20220509,000000,27.53,27.59,27.11,27.11,154420,0
+SOYB.US,D,20220510,000000,27.31,27.4,27.24,27.32,45064,0
+SOYB.US,D,20220511,000000,27.43,27.67,27.43,27.52,78032,0
+SOYB.US,D,20220512,000000,27.38,27.75,27.2601,27.6,51906,0
+SOYB.US,D,20220513,000000,27.74,27.98,27.69,27.87,184659,0
+SOYB.US,D,20220516,000000,28.14,28.14,27.93,28.04,134289,0
+SOYB.US,D,20220517,000000,28.16,28.42,28.1501,28.37,110397,0
+SOYB.US,D,20220518,000000,28.37,28.37,27.885,27.9,102541,0
+SOYB.US,D,20220519,000000,27.93,28.29,27.92,28.15,99129,0
+SOYB.US,D,20220520,000000,28.21,28.435,28.21,28.42,114260,0
+SOYB.US,D,20220523,000000,28.57,28.57,28.22,28.265,75094,0
+SOYB.US,D,20220524,000000,28.31,28.34,28.09,28.21,32754,0
+SOYB.US,D,20220525,000000,27.96,28.27,27.901,28.16,69873,0
+SOYB.US,D,20220526,000000,28.13,28.8,28.13,28.675,92481,0
+SOYB.US,D,20220527,000000,28.67,28.84,28.6,28.68,43755,0
+SOYB.US,D,20220531,000000,28.85,28.9862,28.05,28.13,157118,0
+SOYB.US,D,20220601,000000,28.24,28.5,27.98,28.2,122323,0
+SOYB.US,D,20220602,000000,28.3,28.645,28.285,28.53,77176,0
+SOYB.US,D,20220603,000000,28.52,28.52,28.27,28.38,78681,0
+SOYB.US,D,20220606,000000,28.51,28.54,28.2228,28.52,46269,0
+SOYB.US,D,20220607,000000,28.53,28.78,28.4732,28.65,57471,0
+SOYB.US,D,20220608,000000,29,29.0939,28.91,29.09,117003,0
+SOYB.US,D,20220609,000000,28.99,29.29,28.85,29.24,186728,0
+SOYB.US,D,20220610,000000,29.13,29.13,28.782,28.99,265966,0
+SOYB.US,D,20220613,000000,28.66,28.66,28.06,28.31,153939,0
+SOYB.US,D,20220614,000000,28.41,28.54,28.21,28.24,93083,0
+SOYB.US,D,20220615,000000,28.29,28.433,28.17,28.3,161459,0
+SOYB.US,D,20220616,000000,28.42,28.6819,28.31,28.65,61627,0
+SOYB.US,D,20220617,000000,28.73,28.76,28.47,28.47,77962,0
+SOYB.US,D,20220621,000000,27.98,28.347,27.93,28.11,106907,0
+SOYB.US,D,20220622,000000,27.85,27.874,27.431,27.53,112025,0
+SOYB.US,D,20220623,000000,27.1,27.12,26.35,26.35,213326,0
+SOYB.US,D,20220624,000000,26.58,26.765,26.275,26.55,174436,0
+SOYB.US,D,20220627,000000,26.62,26.81,26.41,26.72,111481,0
+SOYB.US,D,20220628,000000,26.91,27.33,26.91,27.25,39275,0
+SOYB.US,D,20220629,000000,27.33,27.51,27.24,27.42,208283,0
+SOYB.US,D,20220630,000000,27.28,27.9,26.98,27.06,225599,0
+SOYB.US,D,20220701,000000,26.73,26.73,25.92,26.03,197216,0
+SOYB.US,D,20220705,000000,25.76,25.76,24.48,24.72,175902,0
+SOYB.US,D,20220706,000000,24.87,24.98,24.44,24.76,82994,0
+SOYB.US,D,20220707,000000,25.42,25.5699,25.24,25.36,88434,0
+SOYB.US,D,20220708,000000,25.61,26.04,25.54,26.04,81521,0
+SOYB.US,D,20220711,000000,26.25,26.4392,26.0361,26.09,56760,0
+SOYB.US,D,20220712,000000,25.91,25.91,25,25.0216,79724,0
+SOYB.US,D,20220713,000000,24.92,25.4,24.7675,25.16,107107,0
+SOYB.US,D,20220714,000000,24.95,25.4628,24.67,25.09,114258,0
+SOYB.US,D,20220715,000000,25.0769,25.21,24.97,25.15,31698,0
+SOYB.US,D,20220718,000000,25.7,25.9709,25.7,25.8,52015,0
+SOYB.US,D,20220719,000000,25.35,25.56,25.11,25.46,98208,0
+SOYB.US,D,20220720,000000,25.2,25.2,24.84,24.99,29183,0
+SOYB.US,D,20220721,000000,24.7,24.71,24.26,24.41,58728,0
+SOYB.US,D,20220722,000000,24.4,24.9594,24.4,24.66,49726,0
+SOYB.US,D,20220725,000000,24.95,25.27,24.83,25.25,20014,0
+SOYB.US,D,20220726,000000,25.7,25.9013,25.48,25.78,244557,0
+SOYB.US,D,20220727,000000,26.15,26.37,26.05,26.36,89207,0
+SOYB.US,D,20220728,000000,26.4,26.95,26.4,26.91,82809,0
+SOYB.US,D,20220729,000000,27.38,27.66,27.0738,27.38,192218,0
+SOYB.US,D,20220801,000000,26.78,26.8476,26.1101,26.32,216909,0
+SOYB.US,D,20220802,000000,26.01,26.2691,25.8634,25.91,47229,0
+SOYB.US,D,20220803,000000,26.14,26.14,25.42,25.71,44687,0
+SOYB.US,D,20220804,000000,25.86,26.63,25.86,26.57,84094,0
+SOYB.US,D,20220805,000000,26.18,26.4972,26.1193,26.3,77825,0
+SOYB.US,D,20220808,000000,26.25,26.51,26.21,26.31,33232,0
+SOYB.US,D,20220809,000000,26.72,26.89,26.62,26.75,39915,0
+SOYB.US,D,20220810,000000,27,27.2,26.67,26.67,29291,0
+SOYB.US,D,20220811,000000,27.07,27.2339,27.06,27.19,41745,0
+SOYB.US,D,20220812,000000,27.16,27.44,26.59,27.16,50461,0
+SOYB.US,D,20220815,000000,26.43,26.6989,26.0873,26.6,50777,0
+SOYB.US,D,20220816,000000,26.34,26.402,25.98,26.07,47703,0
+SOYB.US,D,20220817,000000,26.36,26.36,26.02,26.21,19351,0
+SOYB.US,D,20220818,000000,26.1401,26.55,26.01,26.47,98663,0
+SOYB.US,D,20220819,000000,26.38,26.5213,26.17,26.46,79958,0
+SOYB.US,D,20220822,000000,26.43,27.08,26.43,27.04,61014,0
+SOYB.US,D,20220823,000000,27.19,27.71,27.19,27.51,71081,0
+SOYB.US,D,20220824,000000,27.74,28,27.2,27.39,128507,0
+SOYB.US,D,20220825,000000,27.23,27.29,26.85,26.9,47748,0
+SOYB.US,D,20220826,000000,27.09,27.53,27.09,27.52,72289,0
+SOYB.US,D,20220829,000000,27.52,27.52,26.9,27.09,433233,0
+SOYB.US,D,20220830,000000,26.7,26.98,26.4297,26.94,62105,0
+SOYB.US,D,20220831,000000,26.7,26.989,26.7,26.75,50590,0
+SOYB.US,D,20220901,000000,26.53,26.72,26.24,26.33,156809,0
+SOYB.US,D,20220902,000000,26.57,26.7482,26.57,26.7,71403,0
+SOYB.US,D,20220906,000000,26.49,26.49,26.26,26.37,91503,0
+SOYB.US,D,20220907,000000,26.39,26.9093,26.08,26.12,72398,0
+SOYB.US,D,20220908,000000,26.0925,26.23,25.8935,26.17,77247,0
+SOYB.US,D,20220909,000000,26.3,26.66,26.3,26.66,28659,0
+SOYB.US,D,20220912,000000,26.73,27.83,26.6101,27.8,72960,0
+SOYB.US,D,20220913,000000,27.8,27.9499,27.67,27.74,62714,0
+SOYB.US,D,20220914,000000,27.74,27.87,27.3209,27.36,64495,0
+SOYB.US,D,20220915,000000,27.29,27.54,27.125,27.25,24586,0
+SOYB.US,D,20220916,000000,27.09,27.25,26.902,27.13,30024,0
+SOYB.US,D,20220919,000000,27.14,27.51,27.03,27.5,54481,0
+SOYB.US,D,20220920,000000,27.33,27.83,27.33,27.75,69055,0
+SOYB.US,D,20220921,000000,27.8,27.8,27.48,27.53,90634,0
+SOYB.US,D,20220922,000000,27.5,27.615,27.345,27.39,27758,0
+SOYB.US,D,20220923,000000,27.05,27.05,26.827,26.88,56359,0
+SOYB.US,D,20220926,000000,26.75,27.0181,26.56,26.63,31607,0
+SOYB.US,D,20220927,000000,26.87,26.9968,26.59,26.59,18954,0
+SOYB.US,D,20220928,000000,26.6,26.74,26.4266,26.71,35464,0
+SOYB.US,D,20220929,000000,26.85,26.97,26.715,26.82,32891,0
+SOYB.US,D,20220930,000000,26.84,27.07,26.07,26.11,99311,0
+SOYB.US,D,20221003,000000,26.11,26.325,26.1001,26.23,430038,0
+SOYB.US,D,20221004,000000,26.43,26.66,26.41,26.48,48002,0
+SOYB.US,D,20221005,000000,26.34,26.37,26.1211,26.35,29902,0
+SOYB.US,D,20221006,000000,26.01,26.22,25.985,26.17,41701,0
+SOYB.US,D,20221007,000000,26.15,26.36,26.0617,26.29,25410,0
+SOYB.US,D,20221010,000000,26.65,26.75,26.33,26.33,46360,0
+SOYB.US,D,20221011,000000,26.31,26.56,26.28,26.39,22591,0
+SOYB.US,D,20221012,000000,26.3,26.98,26.3,26.61,40578,0
+SOYB.US,D,20221013,000000,26.38,26.74,26.33,26.6658,19507,0
+SOYB.US,D,20221014,000000,26.69,26.8107,26.3872,26.46,21543,0
+SOYB.US,D,20221017,000000,26.49,26.565,26.34,26.34,28526,0
+SOYB.US,D,20221018,000000,26.32,26.4418,26.06,26.19,24111,0
+SOYB.US,D,20221019,000000,26.01,26.29,26.01,26.24,14316,0
+SOYB.US,D,20221020,000000,26.41,26.61,26.41,26.58,23488,0
+SOYB.US,D,20221021,000000,26.37,26.67,26.35,26.61,16130,0
+SOYB.US,D,20221024,000000,26.43,26.43,26.18,26.2,24148,0
+SOYB.US,D,20221025,000000,26.24,26.5,26.24,26.45,12599,0
+SOYB.US,D,20221026,000000,26.67,26.7,26.39,26.46,18579,0
+SOYB.US,D,20221027,000000,26.45,26.58,26.4,26.45,10296,0
+SOYB.US,D,20221028,000000,26.36,26.5658,26.24,26.5,32012,0
+SOYB.US,D,20221031,000000,26.63,26.92,26.55,26.92,38731,0
+SOYB.US,D,20221101,000000,27.08,27.4,27.08,27.36,151415,0
+SOYB.US,D,20221102,000000,27.2,27.53,27.11,27.53,32296,0
+SOYB.US,D,20221103,000000,27.25,27.29,27.04,27.24,41836,0
+SOYB.US,D,20221104,000000,27.5,27.66,27.5,27.65,27836,0
+SOYB.US,D,20221107,000000,27.69,27.7,27.351,27.44,337227,0
+SOYB.US,D,20221108,000000,27.47,27.4892,27.3,27.36,21914,0
+SOYB.US,D,20221109,000000,27.3,27.46,27.11,27.34,61159,0
+SOYB.US,D,20221110,000000,27.36,27.36,26.81,26.81,46627,0
+SOYB.US,D,20221111,000000,27.21,27.51,27.21,27.39,29551,0
+SOYB.US,D,20221114,000000,27.24,27.31,27.1211,27.27,14560,0
+SOYB.US,D,20221115,000000,27.22,27.63,27.12,27.57,27447,0
+SOYB.US,D,20221116,000000,27.3,27.3,27.02,27.05,19208,0
+SOYB.US,D,20221117,000000,26.88,27.005,26.67,26.84,31497,0
+SOYB.US,D,20221118,000000,26.81,27.06,26.8,27.01,41060,0
+SOYB.US,D,20221121,000000,26.88,27.18,26.88,27.17,19291,0
+SOYB.US,D,20221122,000000,27.13,27.2411,27.06,27.18,39375,0
+SOYB.US,D,20221123,000000,27.02,27.24,27.01,27.18,16505,0
+SOYB.US,D,20221125,000000,27.2,27.34,27.1447,27.21,9746,0
+SOYB.US,D,20221128,000000,27.11,27.5785,27.082,27.55,63752,0
+SOYB.US,D,20221129,000000,27.56,27.72,27.519,27.58,27810,0
+SOYB.US,D,20221130,000000,27.76,27.88,27.6131,27.75,33524,0
+SOYB.US,D,20221201,000000,27.75,27.75,27,27.05,45496,0
+SOYB.US,D,20221202,000000,27.06,27.32,27.06,27.25,39228,0
+SOYB.US,D,20221205,000000,27.3,27.42,27.19,27.26,56795,0
+SOYB.US,D,20221206,000000,27.45,27.75,27.38,27.52,122250,0
+SOYB.US,D,20221207,000000,27.65,27.84,27.54,27.83,39528,0
+SOYB.US,D,20221208,000000,27.87,28,27.741,27.94,35304,0
+SOYB.US,D,20221209,000000,27.87,27.96,27.79,27.92,20473,0
+SOYB.US,D,20221212,000000,27.61,27.615,27.48,27.49,84494,0
+SOYB.US,D,20221213,000000,27.66,27.915,27.66,27.8,27581,0
+SOYB.US,D,20221214,000000,27.74,27.88,27.65,27.8,16874,0
+SOYB.US,D,20221215,000000,27.73,27.8,27.5701,27.6,26948,0
+SOYB.US,D,20221216,000000,27.62,27.83,27.62,27.69,44277,0
+SOYB.US,D,20221219,000000,27.68,27.68,27.4401,27.47,80739,0
+SOYB.US,D,20221220,000000,27.54,27.858,27.54,27.67,58954,0
+SOYB.US,D,20221221,000000,27.78,27.85,27.73,27.81,19596,0
+SOYB.US,D,20221222,000000,27.69,27.73,27.5401,27.62,19527,0
+SOYB.US,D,20221223,000000,27.7,27.9,27.7,27.84,28431,0
+SOYB.US,D,20221227,000000,27.89,28.4,27.83,27.9,62949,0
+SOYB.US,D,20221228,000000,28,28.44,28,28.44,346416,0
+SOYB.US,D,20221229,000000,28.41,28.5,28.34,28.41,37613,0
+SOYB.US,D,20221230,000000,28.37,28.73,28.37,28.5,53515,0
+SOYB.US,D,20230103,000000,28.17,28.54,27.94,28.03,69956,0
+SOYB.US,D,20230104,000000,28.04,28.09,27.77,27.83,52028,0
+SOYB.US,D,20230105,000000,27.77,27.8,27.565,27.66,37244,0
+SOYB.US,D,20230106,000000,27.85,28.06,27.85,27.96,89408,0
+SOYB.US,D,20230109,000000,28.01,28.08,27.88,27.96,18497,0
+SOYB.US,D,20230110,000000,27.77,28.12,27.7506,27.83,23933,0
+SOYB.US,D,20230111,000000,28.01,28.1,27.91,27.91,84247,0
+SOYB.US,D,20230112,000000,27.99,28.4499,27.985,28.33,46550,0
+SOYB.US,D,20230113,000000,28.14,28.42,28.14,28.42,17591,0
+SOYB.US,D,20230117,000000,28.13,28.5,28.13,28.5,29494,0
+SOYB.US,D,20230118,000000,28.29,28.4639,27.95,28.16,22162,0
+SOYB.US,D,20230119,000000,28.08,28.09,27.85,27.93,30555,0
+SOYB.US,D,20230120,000000,28.18,28.18,27.7,27.7,52851,0
+SOYB.US,D,20230123,000000,27.51,27.51,27.29,27.46,295461,0
+SOYB.US,D,20230124,000000,27.8,27.8,27.42,27.44,20957,0
+SOYB.US,D,20230125,000000,27.41,27.65,27.29,27.62,13590,0
+SOYB.US,D,20230126,000000,27.68,27.91,27.68,27.9,15864,0
+SOYB.US,D,20230127,000000,27.8,27.89,27.75,27.83,15206,0
+SOYB.US,D,20230130,000000,28,28.21,28,28.13,16051,0
+SOYB.US,D,20230131,000000,28,28.22,28,28.19,20384,0
+SOYB.US,D,20230201,000000,28.12,28.13,27.82,28.04,17496,0
+SOYB.US,D,20230202,000000,27.93,28.27,27.93,28.19,17308,0
+SOYB.US,D,20230203,000000,28.09,28.26,28.06,28.2,18152,0
+SOYB.US,D,20230206,000000,28.06,28.1,27.96,28.06,93578,0
+SOYB.US,D,20230207,000000,28.13,28.13,27.891,28.01,13318,0
+SOYB.US,D,20230208,000000,28.28,28.28,27.85,28.01,12218,0
+SOYB.US,D,20230209,000000,28.22,28.22,27.9,27.96,15775,0
+SOYB.US,D,20230210,000000,28.3,28.37,28.03,28.31,23326,0
+SOYB.US,D,20230213,000000,28.31,28.56,28.31,28.4,20448,0
+SOYB.US,D,20230214,000000,28.28,28.45,28.28,28.35,19411,0
+SOYB.US,D,20230215,000000,28.38,28.38,28.02,28.1,21541,0
+SOYB.US,D,20230216,000000,28.2,28.27,28.13,28.22,10177,0
+SOYB.US,D,20230217,000000,28.01,28.34,28.01,28.3,12665,0
+SOYB.US,D,20230221,000000,28.31,28.69,28.31,28.69,67801,0
+SOYB.US,D,20230222,000000,28.75,28.75,28.48,28.57,25060,0
+SOYB.US,D,20230223,000000,28.44,28.55,28.34,28.35,18976,0
+SOYB.US,D,20230224,000000,28.31,28.31,28.1,28.12,44756,0
+SOYB.US,D,20230227,000000,28.26,28.26,27.99,28.03,21054,0
+SOYB.US,D,20230228,000000,27.87,27.87,27.44,27.5,143104,0
+SOYB.US,D,20230301,000000,27.56,27.81,27.56,27.7,114477,0
+SOYB.US,D,20230302,000000,27.5,28.07,27.5,27.96,24130,0
+SOYB.US,D,20230303,000000,28,28.2044,28,28.18,11492,0
+SOYB.US,D,20230306,000000,27.95,28.46,27.95,28.32,10517,0
+SOYB.US,D,20230307,000000,28.32,28.32,28.07,28.11,13777,0
+SOYB.US,D,20230308,000000,28.02,28.35,28.02,28.1,15352,0
+SOYB.US,D,20230309,000000,28.22,28.26,27.9,28.0247,13244,0
+SOYB.US,D,20230310,000000,27.83,27.92,27.76,27.857,97439,0
+SOYB.US,D,20230313,000000,27.8,27.92,27.591,27.64,48996,0
+SOYB.US,D,20230314,000000,27.58,27.63,27.501,27.62,24450,0
+SOYB.US,D,20230315,000000,27.405,27.51,27.33,27.347,42734,0
+SOYB.US,D,20230316,000000,27.31,27.39,27.15,27.34,22040,0
+SOYB.US,D,20230317,000000,27.34,27.34,27.0675,27.0718,23879,0
+SOYB.US,D,20230320,000000,27.02,27.1405,26.8,27.09,21902,0
+SOYB.US,D,20230321,000000,27.43,27.43,26.8,26.81,19168,0
+SOYB.US,D,20230322,000000,26.67,26.67,26.3201,26.33,21112,0
+SOYB.US,D,20230323,000000,26.4,26.64,25.92,25.9645,26105,0
+SOYB.US,D,20230324,000000,25.96,26.345,25.96,26.29,17559,0
+SOYB.US,D,20230327,000000,26.36,26.57,26.27,26.5078,14516,0
+SOYB.US,D,20230328,000000,26.67,26.91,26.6201,26.8859,29805,0
+SOYB.US,D,20230329,000000,26.73,26.89,26.73,26.8365,6173,0
+SOYB.US,D,20230330,000000,26.95,26.95,26.81,26.885,17214,0
+SOYB.US,D,20230331,000000,26.87,27.368,26.87,27.135,16213,0
+SOYB.US,D,20230403,000000,27.36,27.54,27.3399,27.4395,17988,0
+SOYB.US,D,20230404,000000,27.3,27.35,27.16,27.32,16152,0
+SOYB.US,D,20230405,000000,27.15,27.38,27.1456,27.249,13017,0
+SOYB.US,D,20230406,000000,26.9494,27.1,26.9494,27.03,14487,0
+SOYB.US,D,20230410,000000,27.03,27.1199,26.97,27.0779,11151,0
+SOYB.US,D,20230411,000000,27.25,27.34,27.075,27.15,21260,0
+SOYB.US,D,20230412,000000,27.12,27.13,27.0195,27.095,3467,0
+SOYB.US,D,20230413,000000,27.19,27.27,27.0604,27.18,8695,0
+SOYB.US,D,20230414,000000,27,27.02,26.88,26.98,6555,0
+SOYB.US,D,20230417,000000,26.98,27.21,26.98,27.21,17338,0
+SOYB.US,D,20230418,000000,27.31,27.37,27.25,27.37,10153,0
+SOYB.US,D,20230419,000000,27.18,27.26,27.13,27.18,5309,0
+SOYB.US,D,20230420,000000,26.88,27,26.85,27,14587,0
+SOYB.US,D,20230421,000000,26.82,26.91,26.53,26.71,9341,0
+SOYB.US,D,20230424,000000,26.35,26.82,26.35,26.5,18815,0
+SOYB.US,D,20230425,000000,26.37,26.37,26.1105,26.28,34781,0
+SOYB.US,D,20230426,000000,26.24,26.3385,26.21,26.29,21379,0
+SOYB.US,D,20230427,000000,26.05,26.2086,26.05,26.15,7410,0
+SOYB.US,D,20230428,000000,26.14,26.35,26.05,26.32,9973,0
+SOYB.US,D,20230501,000000,26.11,26.59,26.11,26.59,8759,0
+SOYB.US,D,20230502,000000,26.81,26.81,26.29,26.41,20044,0
+SOYB.US,D,20230503,000000,26.21,26.51,26.2,26.51,11854,0
+SOYB.US,D,20230504,000000,26.43,26.4348,26.295,26.39,11139,0
+SOYB.US,D,20230505,000000,26.38,26.6893,26.38,26.633,38099,0
+SOYB.US,D,20230508,000000,26.51,26.77,26.51,26.517,6930,0
+SOYB.US,D,20230509,000000,26.5,26.5,26.11,26.25,11666,0
+SOYB.US,D,20230510,000000,26.2,26.305,26.14,26.165,15343,0
+SOYB.US,D,20230511,000000,25.98,26.205,25.84,26.2,13438,0
+SOYB.US,D,20230512,000000,26.09,26.12,25.66,25.675,31787,0
+SOYB.US,D,20230515,000000,25.66,25.895,25.66,25.73,5899,0
+SOYB.US,D,20230516,000000,25.73,25.73,25.215,25.2685,24397,0
+SOYB.US,D,20230517,000000,25.01,25.33,24.81,24.8489,27315,0
+SOYB.US,D,20230518,000000,24.76,24.9901,24.695,24.855,22559,0
+SOYB.US,D,20230519,000000,25.13,25.16,24.6,24.6475,20972,0
+SOYB.US,D,20230522,000000,24.81,25.173,24.81,25.04,15157,0
+SOYB.US,D,20230523,000000,25.12,25.12,24.795,24.9066,21651,0
+SOYB.US,D,20230524,000000,24.89,25.045,24.725,24.8268,9186,0
+SOYB.US,D,20230525,000000,24.7,24.82,24.51,24.6485,24064,0
+SOYB.US,D,20230526,000000,24.83,24.99,24.8101,24.92,5408,0
+SOYB.US,D,20230530,000000,24.66,24.66,24.21,24.28,26479,0
+SOYB.US,D,20230531,000000,23.87,24.11,23.83,24.0621,13560,0
+SOYB.US,D,20230601,000000,24.42,24.57,24.39,24.429,20276,0
+SOYB.US,D,20230602,000000,24.52,24.8,24.52,24.7324,122219,0
+SOYB.US,D,20230605,000000,24.74,24.84,24.61,24.6442,17262,0
+SOYB.US,D,20230606,000000,24.68,24.82,24.6,24.69,10387,0
+SOYB.US,D,20230607,000000,24.61,24.719,24.53,24.53,8032,0
+SOYB.US,D,20230608,000000,24.5,24.83,24.5,24.8101,9802,0
+SOYB.US,D,20230609,000000,24.85,25.1799,24.85,25.1136,14320,0
+SOYB.US,D,20230612,000000,25.18,25.3786,25.1501,25.2704,12225,0
+SOYB.US,D,20230613,000000,25.55,25.989,25.51,25.84,38835,0
+SOYB.US,D,20230614,000000,25.7,25.9221,25.62,25.8711,8681,0
+SOYB.US,D,20230615,000000,26.26,26.79,26.26,26.77,41488,0
+SOYB.US,D,20230616,000000,27.18,27.58,27.18,27.57,47799,0
+SOYB.US,D,20230620,000000,27.6,27.7,27.31,27.64,39001,0
+SOYB.US,D,20230621,000000,27.78,28.19,27.75,28.19,41904,0
+SOYB.US,D,20230622,000000,27.49,27.69,27.29,27.6846,132483,0
+SOYB.US,D,20230623,000000,27.05,27.2,26.62,27.06,25767,0
+SOYB.US,D,20230626,000000,27.05,27.58,27.05,27.43,36867,0
+SOYB.US,D,20230627,000000,26.81,27.04,26.66,26.9072,38482,0
+SOYB.US,D,20230628,000000,26.5,26.5,26.191,26.3,15907,0
+SOYB.US,D,20230629,000000,26.25,26.4465,26.25,26.27,35528,0
+SOYB.US,D,20230630,000000,26.681,27.71,26.5812,27.3227,52045,0
+SOYB.US,D,20230703,000000,28.08,28.1,27.74,27.9241,25954,0
+SOYB.US,D,20230705,000000,27.94,28.17,27.7,27.754,35981,0
+SOYB.US,D,20230706,000000,27.84,27.84,27.48,27.68,10039,0
+SOYB.US,D,20230707,000000,27.54,27.54,27.19,27.19,12965,0
+SOYB.US,D,20230710,000000,27.45,27.8016,27.45,27.59,14131,0
+SOYB.US,D,20230711,000000,27.86,27.95,27.78,27.94,12354,0
+SOYB.US,D,20230712,000000,28.14,28.23,27.26,27.2945,41519,0
+SOYB.US,D,20230713,000000,27.59,28.13,27.59,28.1169,14286,0
+SOYB.US,D,20230714,000000,28.21,28.28,28,28.25,14560,0
+SOYB.US,D,20230717,000000,28.4,28.48,28.22,28.3,19486,0
+SOYB.US,D,20230718,000000,28.53,28.78,28.51,28.6,21085,0
+SOYB.US,D,20230719,000000,29.1,29.2,28.75,28.89,35387,0
+SOYB.US,D,20230720,000000,29.05,29.05,28.77,28.86,15627,0
+SOYB.US,D,20230721,000000,28.67,28.905,28.67,28.79,18296,0
+SOYB.US,D,20230724,000000,29.04,29.43,28.9099,29.31,48875,0
+SOYB.US,D,20230725,000000,29.11,29.2,28.95,29.19,10851,0
+SOYB.US,D,20230726,000000,29.09,29.27,28.96,29.22,14269,0
+SOYB.US,D,20230727,000000,29.22,29.3578,28.72,28.8,20164,0
+SOYB.US,D,20230728,000000,28.53,28.7361,28.41,28.51,14100,0
+SOYB.US,D,20230731,000000,28.18,28.18,27.45,27.65,24657,0
+SOYB.US,D,20230801,000000,27.62,27.86,27.55,27.86,20713,0
+SOYB.US,D,20230802,000000,27.53,27.57,27.3003,27.4,33509,0
+SOYB.US,D,20230803,000000,27.51,27.695,27.4,27.53,8891,0
+SOYB.US,D,20230804,000000,28,28,27.68,27.88,45729,0
+SOYB.US,D,20230807,000000,27.14,27.278,26.9288,27.2,27613,0
+SOYB.US,D,20230808,000000,27,27.38,27,27.272,108775,0
+SOYB.US,D,20230809,000000,27.5,27.5,27.3243,27.4033,7255,0
+SOYB.US,D,20230810,000000,27.4,27.63,27.4,27.55,25506,0
+SOYB.US,D,20230811,000000,27.55,27.84,27.24,27.34,22421,0
+SOYB.US,D,20230814,000000,27.28,27.67,27.28,27.57,15730,0
+SOYB.US,D,20230815,000000,27.52,27.642,27.24,27.24,19818,0
+SOYB.US,D,20230816,000000,27.42,27.77,27.42,27.62,20332,0
+SOYB.US,D,20230817,000000,27.76,28.0004,27.63,27.89,9606,0
+SOYB.US,D,20230818,000000,28.13,28.31,28.09,28.31,23559,0
+SOYB.US,D,20230821,000000,28.7,28.74,28.32,28.42,24252,0
+SOYB.US,D,20230822,000000,28.39,28.42,27.95,28,14856,0
+SOYB.US,D,20230823,000000,28.05,28.4,27.74,28.4,12825,0
+SOYB.US,D,20230824,000000,28.44,28.61,28.37,28.61,14732,0
+SOYB.US,D,20230825,000000,28.75,28.8799,28.57,28.57,27500,0
+SOYB.US,D,20230828,000000,29.07,29.15,28.9234,29.14,54266,0
+SOYB.US,D,20230829,000000,29.01,29.1,28.9,28.94,9164,0
+SOYB.US,D,20230830,000000,29.13,29.13,28.75,28.82,17858,0
+SOYB.US,D,20230831,000000,28.72,28.775,28.4,28.41,31822,0
+SOYB.US,D,20230901,000000,28.77,28.77,28.42,28.52,82375,0
+SOYB.US,D,20230905,000000,28.36,28.5561,28.3,28.49,15025,0
+SOYB.US,D,20230906,000000,28.66,28.7882,28.55,28.57,11425,0
+SOYB.US,D,20230907,000000,28.51,28.51,28.3108,28.36,11867,0
+SOYB.US,D,20230908,000000,28.3,28.48,28.2404,28.48,8976,0
+SOYB.US,D,20230911,000000,28.49,28.61,28.49,28.6,11855,0
+SOYB.US,D,20230912,000000,28.4,28.415,28,28.16,24290,0
+SOYB.US,D,20230913,000000,28.11,28.27,27.96,28.25,13039,0
+SOYB.US,D,20230914,000000,28.19,28.5,28.171,28.49,17518,0
+SOYB.US,D,20230915,000000,28.28,28.3,27.98,28.03,13796,0
+SOYB.US,D,20230918,000000,27.93,27.93,27.551,27.59,113371,0
+SOYB.US,D,20230919,000000,27.46,27.64,27.46,27.59,15650,0
+SOYB.US,D,20230920,000000,27.788,27.788,27.51,27.66,12788,0
+SOYB.US,D,20230921,000000,27.4,27.47,27.2,27.23,52166,0
+SOYB.US,D,20230922,000000,27.25,27.35,27.2,27.26,9683,0
+SOYB.US,D,20230925,000000,27.24,27.41,27.1,27.37,13413,0
+SOYB.US,D,20230926,000000,27.45,27.5,27.2438,27.44,7314,0
+SOYB.US,D,20230927,000000,27.54,27.77,27.51,27.51,14280,0
+SOYB.US,D,20230928,000000,27.39,27.53,27.37,27.53,14475,0
+SOYB.US,D,20230929,000000,27.42,27.54,27.06,27.07,81458,0
+SOYB.US,D,20231002,000000,27.03,27.22,26.82,27.1824,12691,0
+SOYB.US,D,20231003,000000,27.11,27.136,26.91,27.1089,21059,0
+SOYB.US,D,20231004,000000,27.05,27.12,26.98,27.07,18474,0
+SOYB.US,D,20231005,000000,27.06,27.19,26.8876,27.19,25085,0
+SOYB.US,D,20231006,000000,27.19,27.19,26.89,26.9147,9920,0
+SOYB.US,D,20231009,000000,26.99,26.99,26.8001,26.82,2802,0
+SOYB.US,D,20231010,000000,26.845,26.99,26.845,26.965,6743,0
+SOYB.US,D,20231011,000000,26.87,26.88,26.594,26.64,17781,0
+SOYB.US,D,20231012,000000,26.78,27.46,26.7,27.3,38232,0
+SOYB.US,D,20231013,000000,27.44,27.44,26.98,27.1404,6441,0
+SOYB.US,D,20231016,000000,27.13,27.27,27.11,27.27,12371,0
+SOYB.US,D,20231017,000000,27.29,27.48,27.29,27.4695,16170,0
+SOYB.US,D,20231018,000000,27.61,27.69,27.33,27.68,18766,0
+SOYB.US,D,20231019,000000,27.6,27.76,27.4716,27.73,14569,0
+SOYB.US,D,20231020,000000,27.5918,27.68,27.46,27.46,22384,0
+SOYB.US,D,20231023,000000,27.31,27.51,27.25,27.2606,34612,0
+SOYB.US,D,20231024,000000,27.38,27.42,27.25,27.395,22784,0
+SOYB.US,D,20231025,000000,27.43,27.44,27.12,27.295,12923,0
+SOYB.US,D,20231026,000000,27.491,27.491,27.15,27.19,8073,0
+SOYB.US,D,20231027,000000,27.4601,27.66,27.4601,27.5559,7311,0
+SOYB.US,D,20231030,000000,27.56,27.5916,27.34,27.38,6927,0
+SOYB.US,D,20231031,000000,27.305,27.55,27.305,27.4359,2707,0
+SOYB.US,D,20231101,000000,27.46,27.5599,27.46,27.4946,5376,0
+SOYB.US,D,20231102,000000,27.7,27.84,27.66,27.78,33659,0
+SOYB.US,D,20231103,000000,28.05,28.2899,27.986,28.2673,31929,0
+SOYB.US,D,20231106,000000,28.49,28.53,28.35,28.46,27139,0
+SOYB.US,D,20231107,000000,28.4,28.658,28.21,28.37,37696,0
+SOYB.US,D,20231108,000000,28.6,28.635,28.32,28.3668,11302,0
+SOYB.US,D,20231109,000000,28.33,28.48,27.85,28.07,42987,0
+SOYB.US,D,20231110,000000,28.11,28.11,27.923,28.07,21616,0
+SOYB.US,D,20231113,000000,28.15,28.82,28.15,28.82,30968,0
+SOYB.US,D,20231114,000000,28.59,28.91,28.52,28.91,18880,0
+SOYB.US,D,20231115,000000,28.81,28.885,28.75,28.8525,18055,0
+SOYB.US,D,20231116,000000,28.59,28.6385,28.24,28.3424,18575,0
+SOYB.US,D,20231117,000000,28.18,28.192,28.02,28.12,50801,0
+SOYB.US,D,20231120,000000,28.34,28.575,28.1533,28.5683,20131,0
+SOYB.US,D,20231121,000000,28.81,28.949,28.5519,28.758,16675,0
+SOYB.US,D,20231122,000000,28.63,28.6599,28.42,28.5,21031,0
+SOYB.US,D,20231124,000000,28.43,28.43,27.934,27.934,7772,0
+SOYB.US,D,20231127,000000,28.04,28.04,27.83,28,13902,0
+SOYB.US,D,20231128,000000,28.01,28.34,28.01,28.32,11829,0
+SOYB.US,D,20231129,000000,28.28,28.32,28.14,28.3,6974,0
+SOYB.US,D,20231130,000000,28.19,28.275,28.19,28.25,6429,0
+SOYB.US,D,20231201,000000,28,28.13,27.86,27.98,16338,0
+SOYB.US,D,20231204,000000,27.84,27.99,27.54,27.65,35309,0
+SOYB.US,D,20231205,000000,27.71,27.7251,27.361,27.63,22899,0
+SOYB.US,D,20231206,000000,27.56,27.56,27.36,27.44,19168,0
+SOYB.US,D,20231207,000000,27.46,27.75,27.44,27.72,4397,0
+SOYB.US,D,20231208,000000,27.82,27.9805,27.43,27.63,46531,0
+SOYB.US,D,20231211,000000,27.73,28.16,27.73,28.16,21354,0
+SOYB.US,D,20231212,000000,27.99,28.06,27.7901,27.92,40572,0
+SOYB.US,D,20231213,000000,27.72,27.72,27.53,27.71,34104,0
+SOYB.US,D,20231214,000000,27.71,27.85,27.66,27.84,11814,0
+SOYB.US,D,20231215,000000,27.49,27.9,27.49,27.72,5803,0
+SOYB.US,D,20231218,000000,27.77,27.93,27.601,27.93,15350,0
+SOYB.US,D,20231219,000000,27.63,27.9899,27.48,27.53,12375,0
+SOYB.US,D,20231220,000000,27.55,27.55,27.34,27.34,8917,0
+SOYB.US,D,20231221,000000,27.39,27.4,27.08,27.15,12049,0
+SOYB.US,D,20231222,000000,27.19,27.28,27.15,27.15,5758,0
+SOYB.US,D,20231226,000000,27.33,27.48,27.12,27.48,18529,0
+SOYB.US,D,20231227,000000,27.3158,27.449,27.3,27.4194,6512,0
+SOYB.US,D,20231228,000000,27.48,27.57,27.24,27.28,14576,0
+SOYB.US,D,20231229,000000,27.22,27.22,26.95,27.0107,21311,0
+SOYB.US,D,20240102,000000,27.02,27.02,26.37,26.55,17510,0
+SOYB.US,D,20240103,000000,26.46,26.67,26.4412,26.64,18937,0
+SOYB.US,D,20240104,000000,26.39,26.525,26.24,26.47,29859,0
+SOYB.US,D,20240105,000000,26.13,26.4,26.13,26.18,14997,0
+SOYB.US,D,20240108,000000,25.97,26.05,25.805,26.05,21102,0
+SOYB.US,D,20240109,000000,25.9,26.11,25.85,26.11,9995,0
+SOYB.US,D,20240110,000000,25.85,26.06,25.85,25.93,13779,0
+SOYB.US,D,20240111,000000,25.85,26.04,25.85,26,13531,0
+SOYB.US,D,20240112,000000,26.27,26.27,25.38,25.85,37983,0
+SOYB.US,D,20240116,000000,25.9,25.9899,25.66,25.83,74434,0
+SOYB.US,D,20240117,000000,25.5,25.66,25.34,25.39,22861,0
+SOYB.US,D,20240118,000000,25.4,25.55,25.3467,25.54,9699,0
+SOYB.US,D,20240119,000000,25.75,25.82,25.46,25.55,14092,0
+SOYB.US,D,20240122,000000,25.15,25.73,25.15,25.71,21288,0
+SOYB.US,D,20240123,000000,25.5,25.99,25.5,25.99,14807,0
+SOYB.US,D,20240124,000000,26.06,26.07,25.8627,25.97,10802,0
+SOYB.US,D,20240125,000000,26.13,26.13,25.522,25.62,28112,0
+SOYB.US,D,20240126,000000,25.39,25.5099,25.15,25.37,13918,0
+SOYB.US,D,20240129,000000,25.22,25.38,25.0701,25.24,13617,0
+SOYB.US,D,20240130,000000,25.4,25.72,25.24,25.69,22229,0
+SOYB.US,D,20240131,000000,25.57,25.73,25.47,25.73,29989,0
+SOYB.US,D,20240201,000000,25.57,25.57,25.31,25.39,17223,0
+SOYB.US,D,20240202,000000,25.29,25.3016,25,25.06,33278,0
+SOYB.US,D,20240205,000000,25.05,25.19,24.82,25.16,39717,0
+SOYB.US,D,20240206,000000,25.25,25.319,25.1705,25.28,11075,0
+SOYB.US,D,20240207,000000,25.11,25.12,24.88,25.01,15232,0
+SOYB.US,D,20240208,000000,25.08,25.2886,24.84,25.17,21674,0
+SOYB.US,D,20240209,000000,25.1,25.11,24.85,24.87,14619,0
+SOYB.US,D,20240212,000000,25.03,25.1167,25,25.06,15897,0
+SOYB.US,D,20240213,000000,25.07,25.07,24.86,24.96,24914,0
+SOYB.US,D,20240214,000000,24.98,24.98,24.53,24.61,29255,0
+SOYB.US,D,20240215,000000,24.54,24.65,24.36,24.47,31643,0
+SOYB.US,D,20240216,000000,24.569,24.65,24.52,24.65,16522,0
+SOYB.US,D,20240220,000000,24.77,24.899,24.645,24.7842,17988,0
+SOYB.US,D,20240221,000000,24.58,24.58,24.3601,24.41,16501,0
+SOYB.US,D,20240222,000000,24.43,24.47,24.13,24.22,38349,0
+SOYB.US,D,20240223,000000,24.14,24.1401,23.94,24.05,28622,0
+SOYB.US,D,20240226,000000,23.95,24.1,23.8478,24.035,43328,0
+SOYB.US,D,20240227,000000,24.22,24.39,23.99,24.0493,49195,0
+SOYB.US,D,20240228,000000,23.97,24.19,23.92,24.16,10148,0
+SOYB.US,D,20240229,000000,23.99,24.1888,23.7901,23.9651,14413,0
+SOYB.US,D,20240301,000000,24.09,24.2199,23.9901,24.2146,33052,0
+SOYB.US,D,20240304,000000,24.47,24.51,24.26,24.34,112339,0
+SOYB.US,D,20240305,000000,24.34,24.36,24.17,24.27,46607,0
+SOYB.US,D,20240306,000000,24.28,24.28,24.06,24.26,43140,0
+SOYB.US,D,20240307,000000,24.35,24.57,24.35,24.57,39428,0
+SOYB.US,D,20240308,000000,24.54,24.98,24.34,24.97,150041,0
+SOYB.US,D,20240311,000000,24.92,24.999,24.82,24.92,70478,0
+SOYB.US,D,20240312,000000,24.99,25.24,24.8475,25.21,87233,0
+SOYB.US,D,20240313,000000,25.16,25.27,24.95,25.27,45039,0
+SOYB.US,D,20240314,000000,25.18,25.545,25.1185,25.27,67832,0
+SOYB.US,D,20240315,000000,25.07,25.339,25,25.26,28700,0
+SOYB.US,D,20240318,000000,25.17,25.29,25.05,25.1,62348,0
+SOYB.US,D,20240319,000000,24.92,25.13,24.92,25.1,27587,0
+SOYB.US,D,20240320,000000,25.05,25.54,25.05,25.54,49535,0
+SOYB.US,D,20240321,000000,25.64,25.64,25.37,25.56,35830,0
+SOYB.US,D,20240322,000000,25.24,25.28,25.12,25.17,36305,0
+SOYB.US,D,20240325,000000,25.13,25.439,25.13,25.37,30577,0
+SOYB.US,D,20240326,000000,25.38,25.39,25.17,25.17,44979,0
+SOYB.US,D,20240327,000000,25.17,25.21,25,25.03,19848,0
+SOYB.US,D,20240328,000000,24.97,25.26,24.73,25.21,90027,0
+SOYB.US,D,20240401,000000,25.22,25.26,25.01,25.06,25746,0
+SOYB.US,D,20240402,000000,25.14,25.3201,24.93,24.95,31098,0
+SOYB.US,D,20240403,000000,24.93,25.229,24.9186,25.19,23823,0
+SOYB.US,D,20240404,000000,25.07,25.15,24.975,25.11,135384,0
+SOYB.US,D,20240405,000000,25.17,25.26,25.09,25.16,30864,0
+SOYB.US,D,20240408,000000,25.26,25.28,25.056,25.12,53526,0
+SOYB.US,D,20240409,000000,25,25.15,24.961,25,24022,0
+SOYB.US,D,20240410,000000,24.89,24.9,24.76,24.82,16955,0
+SOYB.US,D,20240411,000000,24.86,24.86,24.51,24.76,35787,0
+SOYB.US,D,20240412,000000,24.8,25.05,24.7801,24.91,113445,0
+SOYB.US,D,20240415,000000,24.77,24.87,24.6501,24.77,24792,0
+SOYB.US,D,20240416,000000,24.65,24.69,24.5,24.5167,21182,0
+SOYB.US,D,20240417,000000,24.51,24.6899,24.51,24.56,39995,0
+SOYB.US,D,20240418,000000,24.57,24.57,24.33,24.33,63901,0
+SOYB.US,D,20240419,000000,24.33,24.67,24.33,24.6,15106,0
+SOYB.US,D,20240422,000000,24.55,24.9699,24.55,24.9,61924,0
+SOYB.US,D,20240423,000000,24.79,24.97,24.79,24.94,30319,0
+SOYB.US,D,20240424,000000,24.9,25.04,24.89,24.9146,27456,0
+SOYB.US,D,20240425,000000,24.76,25,24.6909,24.97,94135,0
+SOYB.US,D,20240426,000000,24.8714,24.9745,24.8714,24.9649,16984,0
+SOYB.US,D,20240429,000000,25,25.16,24.91,25.0342,36102,0
+SOYB.US,D,20240430,000000,24.89,24.93,24.58,24.65,32327,0
+SOYB.US,D,20240501,000000,24.57,24.8099,24.57,24.79,97974,0
+SOYB.US,D,20240502,000000,24.8,25.3,24.8,25.3,45159,0
+SOYB.US,D,20240503,000000,25.42,25.56,25.32,25.55,53113,0
+SOYB.US,D,20240506,000000,25.52,26.03,25.52,26.01,97841,0
+SOYB.US,D,20240507,000000,25.98,26.19,25.96,26.11,46542,0
+SOYB.US,D,20240508,000000,25.94,26,25.7301,25.78,57109,0
+SOYB.US,D,20240509,000000,25.66,25.8,25.47,25.53,29044,0
+SOYB.US,D,20240510,000000,25.59,25.71,25.41,25.68,24091,0
+SOYB.US,D,20240513,000000,25.71,25.88,25.69,25.81,35825,0
+SOYB.US,D,20240514,000000,25.87,25.87,25.55,25.65,50234,0
+SOYB.US,D,20240515,000000,25.88,25.9,25.49,25.53,34143,0
+SOYB.US,D,20240516,000000,25.5864,25.5864,25.43,25.45,31831,0
+SOYB.US,D,20240517,000000,25.54,25.8,25.52,25.52,66890,0
+SOYB.US,D,20240520,000000,25.54,25.879,25.54,25.77,60388,0
+SOYB.US,D,20240521,000000,25.69,25.8099,25.62,25.72,78100,0
+SOYB.US,D,20240522,000000,25.67,25.92,25.67,25.92,51681,0
+SOYB.US,D,20240523,000000,25.97,26,25.72,25.74,53589,0
+SOYB.US,D,20240524,000000,25.74,25.87,25.74,25.86,21730,0
+SOYB.US,D,20240528,000000,25.85,25.85,25.62,25.68,42612,0
+SOYB.US,D,20240529,000000,25.53,25.6789,25.4,25.43,56699,0
+SOYB.US,D,20240530,000000,25.46,25.55,25.2701,25.29,61118,0
+SOYB.US,D,20240531,000000,25.45,25.54,25.1601,25.27,24481,0
+SOYB.US,D,20240603,000000,25.14,25.14,24.721,24.84,50126,0
+SOYB.US,D,20240604,000000,24.79,24.8392,24.62,24.62,38121,0
+SOYB.US,D,20240605,000000,24.66,24.722,24.5,24.5,26345,0
+SOYB.US,D,20240606,000000,24.64,24.95,24.64,24.92,94469,0
+SOYB.US,D,20240607,000000,24.66,25.016,24.53,24.67,47054,0
+SOYB.US,D,20240610,000000,24.75,24.7599,24.62,24.7,54598,0
+SOYB.US,D,20240611,000000,24.69,24.7,24.5,24.53,55851,0
+SOYB.US,D,20240612,000000,24.6,24.61,24.351,24.52,21890,0
+SOYB.US,D,20240613,000000,24.5,24.71,24.5,24.6297,100152,0
+SOYB.US,D,20240614,000000,24.58,24.61,24.4301,24.46,51611,0
+SOYB.US,D,20240617,000000,24.29,24.31,24.09,24.11,31936,0
+SOYB.US,D,20240618,000000,24.22,24.2599,24.15,24.15,23900,0
+SOYB.US,D,20240620,000000,24.03,24.115,23.86,23.96,35179,0
+SOYB.US,D,20240621,000000,23.98,24.04,23.83,23.97,9939,0
+SOYB.US,D,20240624,000000,23.86,24.15,23.76,24.08,20221,0
+SOYB.US,D,20240625,000000,24.01,24.01,23.7,23.7,12412,0
+SOYB.US,D,20240626,000000,23.7,23.82,23.63,23.65,28110,0
+SOYB.US,D,20240627,000000,23.67,23.72,23.57,23.62,26606,0
+SOYB.US,D,20240628,000000,23.7,23.9099,23.59,23.651,38320,0
+SOYB.US,D,20240701,000000,23.72,23.91,23.5501,23.9,22269,0
+SOYB.US,D,20240702,000000,23.98,24.1,23.8,23.9,18399,0
+SOYB.US,D,20240703,000000,24.03,24.17,23.985,24.145,18285,0
+SOYB.US,D,20240705,000000,24.15,24.3,23.975,24.3,120167,0
+SOYB.US,D,20240708,000000,24.02,24.02,23.58,23.66,96917,0
+SOYB.US,D,20240709,000000,23.6,23.68,23.25,23.27,60656,0
+SOYB.US,D,20240710,000000,23.27,23.78,23,23,30757,0
+SOYB.US,D,20240711,000000,23.12,23.1881,22.9672,23.12,13225,0
+SOYB.US,D,20240712,000000,23.05,23.1999,22.92,22.99,33383,0
+SOYB.US,D,20240715,000000,22.66,22.7,22.46,22.48,47674,0
+SOYB.US,D,20240716,000000,22.54,22.78,22.471,22.67,36392,0
+SOYB.US,D,20240717,000000,22.67,22.69,22.5,22.59,9598,0
+SOYB.US,D,20240718,000000,22.48,22.68,22.3701,22.55,42422,0
+SOYB.US,D,20240719,000000,22.65,22.67,22.4,22.4,72510,0
+SOYB.US,D,20240722,000000,22.67,23.14,22.67,23.11,44240,0
+SOYB.US,D,20240723,000000,23.18,23.38,23.111,23.22,130913,0
+SOYB.US,D,20240724,000000,23.22,23.25,22.9,22.93,33115,0
+SOYB.US,D,20240725,000000,23.08,23.38,23.07,23.3,51398,0
+SOYB.US,D,20240726,000000,23.3,23.3,22.611,22.62,91071,0
+SOYB.US,D,20240729,000000,22.4,22.6299,22.11,22.55,35931,0
+SOYB.US,D,20240730,000000,22.3,22.33,22.17,22.17,17995,0
+SOYB.US,D,20240731,000000,22.29,22.35,22.175,22.305,9027,0
+SOYB.US,D,20240801,000000,22.28,22.29,22.08,22.1197,17926,0
+SOYB.US,D,20240802,000000,22.27,22.47,22.27,22.45,18975,0
+SOYB.US,D,20240805,000000,22.22,22.7,22.22,22.695,30698,0
+SOYB.US,D,20240806,000000,22.54,22.62,22.31,22.33,42442,0
+SOYB.US,D,20240807,000000,22.24,22.36,22.18,22.26,32181,0
+SOYB.US,D,20240808,000000,22.26,22.26,21.95,22.01,45964,0
+SOYB.US,D,20240809,000000,22.09,22.09,21.87,21.92,16816,0
+SOYB.US,D,20240812,000000,21.87,21.87,21.45,21.67,56375,0
+SOYB.US,D,20240813,000000,21.4,21.4,21.1233,21.15,32837,0
+SOYB.US,D,20240814,000000,21.21,21.38,21.2,21.25,46593,0
+SOYB.US,D,20240815,000000,21.3001,21.48,21.24,21.25,39114,0
+SOYB.US,D,20240816,000000,21.13,21.21,21.02,21.07,36395,0
+SOYB.US,D,20240819,000000,21.1,21.49,21.1,21.47,62698,0
+SOYB.US,D,20240820,000000,21.46,21.59,21.4,21.49,9532,0
+SOYB.US,D,20240821,000000,21.58,21.62,21.45,21.6,21450,0
+SOYB.US,D,20240822,000000,21.44,21.44,21.1001,21.11,48717,0
+SOYB.US,D,20240823,000000,21.17,21.3897,21.17,21.35,38000,0
+SOYB.US,D,20240826,000000,21.23,21.5599,21.23,21.53,24764,0
+SOYB.US,D,20240827,000000,21.64,21.73,21.55,21.65,42495,0
+SOYB.US,D,20240828,000000,21.63,21.63,21.35,21.45,39776,0
+SOYB.US,D,20240829,000000,21.61,21.76,21.6,21.74,33652,0
+SOYB.US,D,20240830,000000,22.03,22.03,21.7107,21.86,51796,0
+SOYB.US,D,20240903,000000,22,22.399,21.94,22.17,76253,0
+SOYB.US,D,20240904,000000,22.32,22.38,22.1,22.33,46203,0
+SOYB.US,D,20240905,000000,22.25,22.45,22.19,22.445,26594,0
+SOYB.US,D,20240906,000000,22.49,22.5,21.95,22.03,45540,0
+SOYB.US,D,20240909,000000,22.09,22.3,22.09,22.29,14829,0
+SOYB.US,D,20240910,000000,21.99,22.16,21.82,21.89,23669,0
+SOYB.US,D,20240911,000000,21.99,22.0499,21.9,21.9382,6491,0
+SOYB.US,D,20240912,000000,22,22.2302,21.9,22.2,20780,0
+SOYB.US,D,20240913,000000,22.288,22.31,22.02,22.12,113705,0
+SOYB.US,D,20240916,000000,22.09,22.1899,22.01,22.04,52879,0
+SOYB.US,D,20240917,000000,22.09,22.2187,22.0109,22.13,34670,0
+SOYB.US,D,20240918,000000,22.24,22.4,22.14,22.24,16286,0
+SOYB.US,D,20240919,000000,22.33,22.33,22.1601,22.2,45258,0
+SOYB.US,D,20240920,000000,22.11,22.22,22,22.17,89774,0
+SOYB.US,D,20240923,000000,22.48,22.75,22.48,22.72,78063,0
+SOYB.US,D,20240924,000000,23,23.03,22.7,22.82,64350,0
+SOYB.US,D,20240925,000000,22.63,23.05,22.63,23.03,46568,0
+SOYB.US,D,20240926,000000,23.16,23.19,22.67,22.77,44635,0
+SOYB.US,D,20240927,000000,22.79,23.24,22.75,23.2021,24651,0
+SOYB.US,D,20240930,000000,23.06,23.296,23,23.05,24031,0
+SOYB.US,D,20241001,000000,22.82,23.25,22.78,23.04,15373,0
+SOYB.US,D,20241002,000000,22.9,23.08,22.8901,23.02,24754,0
+SOYB.US,D,20241003,000000,22.79,23.08,22.77,22.88,27433,0
+SOYB.US,D,20241004,000000,22.98,22.98,22.64,22.68,20781,0
+SOYB.US,D,20241007,000000,22.63,22.72,22.54,22.64,20888,0
+SOYB.US,D,20241008,000000,22.5,22.5,22.23,22.29,147467,0
+SOYB.US,D,20241009,000000,22.2,22.38,22.19,22.325,16114,0
+SOYB.US,D,20241010,000000,22.29,22.29,22.22,22.2305,22390,0
+SOYB.US,D,20241011,000000,22.18,22.4,22.01,22.04,26692,0
+SOYB.US,D,20241014,000000,21.94,22.0308,21.75,21.8248,42911,0
+SOYB.US,D,20241015,000000,21.75,21.75,21.511,21.62,21646,0
+SOYB.US,D,20241016,000000,21.72,21.7699,21.36,21.47,23451,0
+SOYB.US,D,20241017,000000,21.36,21.54,21.2,21.49,24392,0
+SOYB.US,D,20241018,000000,21.5825,21.5825,21.24,21.24,18102,0
+SOYB.US,D,20241021,000000,21.24,21.5,21.24,21.34,22188,0
+SOYB.US,D,20241022,000000,21.46,21.63,21.46,21.63,11805,0
+SOYB.US,D,20241023,000000,21.7,21.729,21.52,21.68,32349,0
+SOYB.US,D,20241024,000000,21.95,21.95,21.6273,21.7,41496,0
+SOYB.US,D,20241025,000000,21.63,21.63,21.4,21.55,31083,0
+SOYB.US,D,20241028,000000,21.4,21.5,21.25,21.33,50973,0
+SOYB.US,D,20241029,000000,21.27,21.33,21.18,21.18,25185,0
+SOYB.US,D,20241030,000000,21.23,21.47,21.23,21.41,22279,0
+SOYB.US,D,20241031,000000,21.57,21.6,21.44,21.545,30811,0
+SOYB.US,D,20241101,000000,21.72,21.79,21.41,21.5,18693,0
+SOYB.US,D,20241104,000000,21.66,21.76,21.51,21.55,53493,0
+SOYB.US,D,20241105,000000,21.61,21.6875,21.58,21.62,7846,0
+SOYB.US,D,20241106,000000,21.35,21.62,21.22,21.61,30796,0
+SOYB.US,D,20241107,000000,21.75,22.0856,21.53,22.0316,13989,0
+SOYB.US,D,20241108,000000,21.92,22.31,21.87,22.1215,23281,0
+SOYB.US,D,20241111,000000,22.13,22.19,21.87,21.94,17808,0
+SOYB.US,D,20241112,000000,21.805,21.94,21.56,21.73,43261,0
+SOYB.US,D,20241113,000000,21.5701,21.65,21.46,21.55,17912,0
+SOYB.US,D,20241114,000000,21.49,21.54,21.24,21.29,17813,0
+SOYB.US,D,20241115,000000,21.31,21.529,21.3,21.37,16435,0
+SOYB.US,D,20241118,000000,21.25,21.66,21.25,21.6,26066,0
+SOYB.US,D,20241119,000000,21.54,21.639,21.405,21.41,36006,0
+SOYB.US,D,20241120,000000,21.38,21.38,21.1806,21.24,23903,0
+SOYB.US,D,20241121,000000,21.19,21.3,20.94,21.02,49474,0
+SOYB.US,D,20241122,000000,21.001,21.1565,20.97,21.0922,14271,0
+SOYB.US,D,20241125,000000,21.13,21.27,21.1127,21.21,14372,0
+SOYB.US,D,20241126,000000,21.1,21.25,21.084656,21.21,12885,0
+SOYB.US,D,20241127,000000,21.29,21.29,21.19,21.24,24735,0
+SOYB.US,D,20241129,000000,21.3999,21.3999,21.1,21.2,11468,0
+SOYB.US,D,20241202,000000,21.05,21.0999,20.95,21.02,19689,0
+SOYB.US,D,20241203,000000,21.24,21.25,21.05,21.13,27638,0
+SOYB.US,D,20241204,000000,21.1,21.11,20.95,20.99,11656,0
+SOYB.US,D,20241205,000000,21.0442,21.1997,21.03,21.14,19818,0
+SOYB.US,D,20241206,000000,21.15,21.2,21.0715,21.2,11620,0
+SOYB.US,D,20241209,000000,21.2598,21.3,21.0501,21.099,16126,0
+SOYB.US,D,20241210,000000,21.19,21.2792,21.1051,21.22,11446,0
+SOYB.US,D,20241211,000000,21.225,21.325,21.21,21.295,7443,0
+SOYB.US,D,20241212,000000,21.2,21.3,21.114,21.2682,19306,0
+SOYB.US,D,20241213,000000,21.14,21.16,21.02,21.085,19868,0
+SOYB.US,D,20241216,000000,21.1799,21.23,20.92,20.96,17817,0
+SOYB.US,D,20241217,000000,20.8175,20.83,20.61,20.7434,45845,0
+SOYB.US,D,20241218,000000,20.415,20.47,20.2,20.22,103013,0
+SOYB.US,D,20241219,000000,20.2401,20.54,20.22,20.46,39957,0
+SOYB.US,D,20241220,000000,20.63,20.76,20.57,20.735,10223,0
+SOYB.US,D,20241223,000000,20.652,20.75,20.61,20.72,49137,0
+SOYB.US,D,20241224,000000,20.76,20.8062,20.73,20.7601,41158,0
+SOYB.US,D,20241226,000000,20.87,21.15,20.861,21.1446,19741,0
+SOYB.US,D,20241227,000000,21.11,21.14,20.97,21.01,8895,0
+SOYB.US,D,20241230,000000,21.33,21.33,20.96,21.0697,19799,0
+SOYB.US,D,20241231,000000,21.16,21.55,21.16,21.48,24716,0
+SOYB.US,D,20250102,000000,21.48,21.62,21.35,21.53,34638,0
+SOYB.US,D,20250103,000000,21.33,21.5,20.9733,21.07,28471,0
+SOYB.US,D,20250106,000000,21.34,21.43,21.14,21.19,17159,0
+SOYB.US,D,20250107,000000,20.975,21.2199,20.975,21.2,9201,0
+SOYB.US,D,20250108,000000,21.21,21.21,21.08,21.13,16542,0
+SOYB.US,D,20250110,000000,21.2806,21.89,21.26,21.76,50421,0
+SOYB.US,D,20250113,000000,21.8069,22.2689,21.76,22.25,97516,0
+SOYB.US,D,20250114,000000,22.21,22.42,22.0422,22.11,73894,0
+SOYB.US,D,20250115,000000,22.19,22.2692,21.9492,22.04,24510,0
+SOYB.US,D,20250116,000000,21.73,21.7657,21.5,21.58,50005,0
+SOYB.US,D,20250117,000000,21.6141,21.86,21.5,21.81,11920,0
+SOYB.US,D,20250121,000000,22.09,22.42,21.9501,22.42,43641,0
+SOYB.US,D,20250122,000000,22.4914,22.5271,22.14,22.23,32160,0
+SOYB.US,D,20250123,000000,22.265,22.58,22.1672,22.4,32031,0
+SOYB.US,D,20250124,000000,22.5,22.5,22.2,22.25,28296,0
+SOYB.US,D,20250127,000000,22.0287,22.14,22,22.11,20469,0
+SOYB.US,D,20250128,000000,22.0801,22.206,22.0708,22.11,29043,0
+SOYB.US,D,20250129,000000,22.28,22.55,22.15,22.45,42823,0
+SOYB.US,D,20250130,000000,22.28,22.3299,22.16,22.25,20641,0
+SOYB.US,D,20250131,000000,22,22.35,21.93,22.16,16274,0
+SOYB.US,D,20250203,000000,22.176,22.459,22.14,22.43,62884,0
+SOYB.US,D,20250204,000000,22.35,22.78,22.3332,22.74,44105,0
+SOYB.US,D,20250205,000000,22.61,22.66,22.38,22.49,54167,0
+SOYB.US,D,20250206,000000,22.5,22.69,22.2615,22.55,191929,0
+SOYB.US,D,20250207,000000,22.5,22.5,22.28,22.28,99623,0
+SOYB.US,D,20250210,000000,22.28,22.3699,22.24,22.27,31339,0
+SOYB.US,D,20250211,000000,22.37,22.4815,22.2,22.27,26967,0
+SOYB.US,D,20250212,000000,22.15,22.24,21.86,21.94,43997,0
+SOYB.US,D,20250213,000000,21.9199,22.0158,21.85,21.94,40689,0
+SOYB.US,D,20250214,000000,22.1,22.2392,22.01,22.13,8860,0
+SOYB.US,D,20250218,000000,22.25,22.35,22.07,22.19,30805,0
+SOYB.US,D,20250219,000000,22.15,22.3374,22.01,22.02,17059,0
+SOYB.US,D,20250220,000000,22.06,22.44,22.06,22.3,14938,0
+SOYB.US,D,20250221,000000,22.1656,22.37,22.1517,22.23,9382,0
+SOYB.US,D,20250224,000000,22.22,22.29,22,22.07,20083,0
+SOYB.US,D,20250225,000000,21.9401,22.0671,21.82,22.0548,16559,0
+SOYB.US,D,20250226,000000,21.9417,21.9417,21.82,21.91,12396,0
+SOYB.US,D,20250227,000000,21.9,21.99,21.7801,21.82,27420,0
+SOYB.US,D,20250228,000000,21.71,21.77,21.52,21.53,23435,0
+SOYB.US,D,20250303,000000,21.425,21.52,21.22,21.27,56010,0
+SOYB.US,D,20250304,000000,21.1,21.13,20.87,21.03,25623,0
+SOYB.US,D,20250305,000000,21.0365,21.24,20.93,21.2,10557,0
+SOYB.US,D,20250306,000000,21.29,21.5898,21.25,21.505,13759,0
+SOYB.US,D,20250307,000000,21.4,21.6,21.2879,21.515,7937,0
+SOYB.US,D,20250310,000000,21.49,21.49,21.3,21.3,17858,0
+SOYB.US,D,20250311,000000,21.45,21.5,21.24,21.27,31859,0
+SOYB.US,D,20250312,000000,21.24,21.24,20.931,21.04,8895,0
+SOYB.US,D,20250313,000000,21.17,21.35,21.17,21.22,29811,0
+SOYB.US,D,20250314,000000,21.3,21.47,21.1862,21.465,22294,0
+SOYB.US,D,20250317,000000,21.44,21.47,21.31,21.43,35015,0
+SOYB.US,D,20250318,000000,21.47,21.55,21.34,21.34,38177,0
+SOYB.US,D,20250319,000000,21.34,21.4,21.22,21.22,10756,0
+SOYB.US,D,20250320,000000,21.2,21.285,21.16,21.285,5187,0
+SOYB.US,D,20250321,000000,21.2,21.28,21.1079,21.16,7361,0
+SOYB.US,D,20250324,000000,21.17,21.21,21.0914,21.15,14121,0
+SOYB.US,D,20250325,000000,21.1,21.1992,21.04,21.18,10014,0
+SOYB.US,D,20250326,000000,21.1748,21.27,21.145,21.16,7692,0
+SOYB.US,D,20250327,000000,21.2,21.4327,21.17,21.381,14790,0
+SOYB.US,D,20250328,000000,21.4,21.5122,21.23,21.4802,14054,0
+SOYB.US,D,20250331,000000,21.53,21.6489,21.3,21.34,10492,0
+SOYB.US,D,20250401,000000,21.4444,21.76,21.35,21.75,11612,0
+SOYB.US,D,20250402,000000,21.6294,21.73,21.6149,21.6982,6515,0
+SOYB.US,D,20250403,000000,21.405,21.4783,21.26,21.365,17870,0
+SOYB.US,D,20250404,000000,20.82,20.94,20.6,20.73,57697,0
+SOYB.US,D,20250407,000000,20.72,20.99,20.66,20.7504,71907,0
+SOYB.US,D,20250408,000000,20.9319,21.01,20.59,20.59,18853,0
+SOYB.US,D,20250409,000000,20.81,21.1199,20.65,21.09,20136,0
+SOYB.US,D,20250410,000000,21.2,21.33,21.05,21.33,25658,0
+SOYB.US,D,20250411,000000,21.36,21.7,21.33,21.68,47280,0
+SOYB.US,D,20250414,000000,21.76,21.86,21.6214,21.67,33823,0
+SOYB.US,D,20250415,000000,21.6,21.655,21.5216,21.6079,5984,0
+SOYB.US,D,20250416,000000,21.68,21.8202,21.6101,21.71,31691,0
+SOYB.US,D,20250417,000000,21.83,21.83,21.5518,21.622,10265,0
+SOYB.US,D,20250421,000000,21.72,21.77,21.53,21.6,9653,0
+SOYB.US,D,20250422,000000,21.68,21.71,21.54,21.5809,5709,0
+SOYB.US,D,20250423,000000,21.655,21.75,21.62,21.695,14473,0
+SOYB.US,D,20250424,000000,21.7,21.89,21.6239,21.8777,40373,0
+SOYB.US,D,20250425,000000,21.93,21.99,21.79,21.85,26028,0
+SOYB.US,D,20250428,000000,21.775,21.9131,21.65,21.89,20137,0
+SOYB.US,D,20250429,000000,21.77,21.81,21.58,21.69,18279,0
+SOYB.US,D,20250430,000000,21.58,21.62,21.36,21.47,37847,0
+SOYB.US,D,20250501,000000,21.56,21.693,21.445,21.63,7018,0
+SOYB.US,D,20250502,000000,21.7499,21.8298,21.6611,21.75,16546,0
+SOYB.US,D,20250505,000000,21.709,21.76,21.53,21.62,8879,0
+SOYB.US,D,20250506,000000,21.55,21.5796,21.43,21.49,15532,0
+SOYB.US,D,20250507,000000,21.6543,21.73,21.5,21.52,10889,0
+SOYB.US,D,20250508,000000,21.64,21.64,21.52,21.61,9491,0
+SOYB.US,D,20250509,000000,21.68,21.8,21.6605,21.7,18142,0
+SOYB.US,D,20250512,000000,22.09,22.22,21.86,22.22,64591,0
+SOYB.US,D,20250513,000000,22,22.3,21.89,22.2655,51657,0
+SOYB.US,D,20250514,000000,22.2,22.35,22.15,22.22,29592,0
+SOYB.US,D,20250515,000000,22.1559,22.1559,21.74,21.775,39564,0
+SOYB.US,D,20250516,000000,21.6017,21.94,21.6017,21.72,8256,0
+SOYB.US,D,20250519,000000,21.73,21.85,21.66,21.8,21533,0
+SOYB.US,D,20250520,000000,21.858,21.925,21.8,21.919,19478,0
+SOYB.US,D,20250521,000000,21.95,22.15,21.89,22.075,20534,0
+SOYB.US,D,20250522,000000,22.0601,22.1773,22.0101,22.1301,8540,0
+SOYB.US,D,20250523,000000,22.0001,22.13,21.97,22.13,10386,0
+SOYB.US,D,20250527,000000,22.14,22.15,22.01,22.1103,16114,0
+SOYB.US,D,20250528,000000,22.05,22.05,21.76,21.77,15767,0
+SOYB.US,D,20250529,000000,21.885,21.885,21.5,21.78,45114,0
+SOYB.US,D,20250530,000000,21.6931,21.8,21.54,21.62,28860,0
+SOYB.US,D,20250602,000000,21.53,21.72,21.44,21.52,40129,0
+SOYB.US,D,20250603,000000,21.45,21.818,21.32,21.56,18761,0
+SOYB.US,D,20250604,000000,21.56,21.709,21.56,21.65,14096,0
+SOYB.US,D,20250605,000000,21.66,21.8891,21.59,21.81,35392,0
+SOYB.US,D,20250606,000000,21.675,22.019,21.675,21.99,16276,0
+SOYB.US,D,20250609,000000,21.96,21.96,21.79,21.83,13796,0
+SOYB.US,D,20250610,000000,21.84,21.96,21.8,21.86,29658,0
+SOYB.US,D,20250611,000000,21.87,21.94,21.67,21.77,20747,0
+SOYB.US,D,20250612,000000,21.8,21.8697,21.64,21.69,10565,0
+SOYB.US,D,20250613,000000,22.09,22.337,22.03,22.29,90927,0
+SOYB.US,D,20250616,000000,22.4,22.51,22.26,22.38,133771,0
+SOYB.US,D,20250617,000000,22.43,22.6173,22.3401,22.56,94619,0
+SOYB.US,D,20250618,000000,22.47,22.65,22.45,22.49,42014,0
+SOYB.US,D,20250620,000000,22.56,22.58,22.3601,22.39,37483,0
+SOYB.US,D,20250623,000000,22.33,22.38,22.101,22.14,23392,0
+SOYB.US,D,20250624,000000,22.02,22.05,21.92,21.9501,34103,0
+SOYB.US,D,20250625,000000,21.94,21.94,21.56,21.575,88605,0
+SOYB.US,D,20250626,000000,21.68,21.72,21.5105,21.5704,34869,0
+SOYB.US,D,20250627,000000,21.6035,21.8499,21.56,21.73,32868,0
+SOYB.US,D,20250630,000000,21.89,21.98,21.665,21.78,26035,0
+SOYB.US,D,20250701,000000,21.64,21.84,21.5259,21.79,13184,0
+SOYB.US,D,20250702,000000,21.9,22.14,21.78,22.11,21067,0
+SOYB.US,D,20250703,000000,22.33,22.33,22.2,22.25,25644,0
+SOYB.US,D,20250707,000000,21.82,22,21.6,21.65,19333,0
+SOYB.US,D,20250708,000000,21.6,21.66,21.52,21.58,11816,0
+SOYB.US,D,20250709,000000,21.5,21.55,21.4,21.4317,37220,0
+SOYB.US,D,20250710,000000,21.33,21.5987,21.27,21.5497,79684,0
+SOYB.US,D,20250711,000000,21.55,21.59,21.39,21.46,23078,0
+SOYB.US,D,20250714,000000,21.48,21.49,21.3601,21.45,26701,0
+SOYB.US,D,20250715,000000,21.4,21.46,21.26,21.3456,27650,0
+SOYB.US,D,20250716,000000,21.57,21.7108,21.48,21.6826,10616,0
+SOYB.US,D,20250717,000000,21.766,21.9,21.66,21.84,9032,0
+SOYB.US,D,20250718,000000,22,22.2,21.9403,21.9844,29488,0
+SOYB.US,D,20250721,000000,21.99,21.99,21.705,21.864,22394,0
+SOYB.US,D,20250722,000000,21.76,21.9299,21.63,21.88,15409,0
+SOYB.US,D,20250723,000000,21.97,22,21.7401,21.84,6588,0
+SOYB.US,D,20250724,000000,21.84,21.85,21.7401,21.85,16976,0
+SOYB.US,D,20250725,000000,21.69,21.77,21.67,21.7617,10369,0
+SOYB.US,D,20250728,000000,21.67,21.6916,21.6,21.67,30534,0
+SOYB.US,D,20250729,000000,21.71,21.71,21.5,21.533,14656,0
+SOYB.US,D,20250730,000000,21.5,21.62,21.32,21.35,23962,0
+SOYB.US,D,20250731,000000,21.3,21.32,21.1686,21.214,42689,0
+SOYB.US,D,20250801,000000,21.1854,21.2999,21.15,21.21,14254,0
+SOYB.US,D,20250804,000000,21.245,21.3648,21.19,21.3553,11521,0
+SOYB.US,D,20250805,000000,21.4472,21.45,21.21,21.21,12032,0
+SOYB.US,D,20250806,000000,21.3217,21.3217,21.06,21.12,12167,0
+SOYB.US,D,20250807,000000,21.205,21.33,21.15,21.25,6171,0
+SOYB.US,D,20250808,000000,21.2,21.36,21.07,21.07,14488,0
+SOYB.US,D,20250811,000000,21.4624,21.6499,21.43,21.57,21054,0
+SOYB.US,D,20250812,000000,21.28,21.974,21.28,21.974,30713,0
+SOYB.US,D,20250813,000000,22.14,22.2594,21.9791,22.07,99605,0
+SOYB.US,D,20250814,000000,22.05,22.08,21.87,21.87,27277,0
+SOYB.US,D,20250815,000000,22.06,22.2,21.9232,22.18,22352,0
+SOYB.US,D,20250818,000000,22.1,22.23,22.05,22.13,19430,0
+SOYB.US,D,20250819,000000,22.15,22.15,21.9,21.97,17760,0
+SOYB.US,D,20250820,000000,21.9762,22.0899,21.96,22.02,10276,0
+SOYB.US,D,20250821,000000,22.09,22.3899,22.09,22.31,14067,0
+SOYB.US,D,20250822,000000,22.44,22.4999,22.35,22.4,59877,0
+SOYB.US,D,20250825,000000,22.49,22.4999,22.22,22.3,55298,0
+SOYB.US,D,20250826,000000,22.42,22.47,22.21,22.28,37554,0
+SOYB.US,D,20250827,000000,22.21,22.38,22.2,22.26,14645,0
+SOYB.US,D,20250828,000000,22.2044,22.313,22.15,22.313,13324,0
+SOYB.US,D,20250829,000000,22.205,22.4399,22.205,22.39,21926,0
+SOYB.US,D,20250902,000000,22.1136,22.24,22.08,22.16,24524,0
+SOYB.US,D,20250903,000000,22.06,22.1743,22.01,22.01,22335,0
+SOYB.US,D,20250904,000000,21.9,22.09,21.8349,22.05,32354,0
+SOYB.US,D,20250905,000000,22.04,22.1,21.92,21.92,33455,0
+SOYB.US,D,20250908,000000,21.96,22.1,21.8736,22.09,28507,0
+SOYB.US,D,20250909,000000,22.04,22.13,22.01,22.02,52524,0
+SOYB.US,D,20250910,000000,22.01,22.01,21.9001,21.92,15552,0
+SOYB.US,D,20250911,000000,22.09,22.12,22.038,22.11,16185,0
+SOYB.US,D,20250912,000000,22.11,22.32,22.05,22.32,22709,0
+SOYB.US,D,20250915,000000,22.3117,22.39,22.2326,22.25,62113,0
+SOYB.US,D,20250916,000000,22.4,22.45,22.345,22.4,63371,0
+SOYB.US,D,20250917,000000,22.4,22.43,22.25,22.25,58647,0
+SOYB.US,D,20250918,000000,22.2,22.308,22.1443,22.17,274907,0
+SOYB.US,D,20250919,000000,22.2202,22.33,21.91,21.96,145998,0
+SOYB.US,D,20250922,000000,21.76,21.79,21.5928,21.67,323946,0
+SOYB.US,D,20250923,000000,21.629,21.7565,21.59,21.69,49740,0
+SOYB.US,D,20250924,000000,21.8,21.8,21.64,21.66,28504,0
+SOYB.US,D,20250925,000000,21.74,21.7595,21.62,21.67,64728,0
+SOYB.US,D,20250926,000000,21.6612,21.75,21.6612,21.74,25139,0
+SOYB.US,D,20250929,000000,21.65,21.7,21.6212,21.68,55960,0
+SOYB.US,D,20250930,000000,21.56,21.61,21.46,21.46,30027,0
+SOYB.US,D,20251001,000000,21.4,21.81,21.36,21.73,133897,0
+SOYB.US,D,20251002,000000,21.695,21.96,21.69,21.88,114310,0
+SOYB.US,D,20251003,000000,21.9,21.98,21.78,21.79,67432,0
+SOYB.US,D,20251006,000000,21.8453,21.8808,21.78,21.78,49627,0
+SOYB.US,D,20251007,000000,21.8378,21.921,21.81,21.84,56444,0
+SOYB.US,D,20251008,000000,21.87,21.9491,21.87,21.92,53214,0
+SOYB.US,D,20251009,000000,21.86,21.94,21.8132,21.84,45871,0
+SOYB.US,D,20251010,000000,21.6528,21.72,21.445,21.555,67307,0
+SOYB.US,D,20251013,000000,21.64,21.6999,21.55,21.58,23350,0
+SOYB.US,D,20251014,000000,21.52,21.6,21.47,21.56,72367,0
+SOYB.US,D,20251015,000000,21.56,21.665,21.53,21.59,104212,0
+SOYB.US,D,20251016,000000,21.69,21.84,21.65,21.65,78336,0
+SOYB.US,D,20251017,000000,21.7532,21.85,21.75,21.824,43572,0
+SOYB.US,D,20251020,000000,22.0012,22.0893,21.94,22.06,74032,0
+SOYB.US,D,20251021,000000,22.08,22.1,21.96,22.02,76579,0
+SOYB.US,D,20251022,000000,22.08,22.1197,21.96,22.03,99818,0
+SOYB.US,D,20251023,000000,22.125,22.28,22.11,22.26,80114,0
+SOYB.US,D,20251024,000000,22.265,22.3,22.21,22.254,131820,0
+SOYB.US,D,20251027,000000,22.578,22.751,22.53,22.64,385667,0
+SOYB.US,D,20251028,000000,22.859,23.08,22.7901,22.85,343701,0
+SOYB.US,D,20251029,000000,22.75,22.92,22.706,22.8,178598,0
+SOYB.US,D,20251030,000000,22.99,23.04,22.67,22.97,268440,0
+SOYB.US,D,20251031,000000,22.9599,23.15,22.89,23.14,137297,0
+SOYB.US,D,20251103,000000,23.21,23.48,23.11,23.47,354964,0
+SOYB.US,D,20251104,000000,23.14,23.2013,23.03,23.18,204714,0
+SOYB.US,D,20251105,000000,23.26,23.48,23.24,23.42,141717,0
+SOYB.US,D,20251106,000000,23.3,23.3,22.9,22.98,290546,0
+SOYB.US,D,20251107,000000,23.1,23.155,23.0553,23.15,179512,0
+SOYB.US,D,20251110,000000,23.2664,23.41,23.22,23.36,85714,0
+SOYB.US,D,20251111,000000,23.2,23.43,23.18,23.36,58600,0
+SOYB.US,D,20251112,000000,23.303,23.49,23.2802,23.45,87123,0
+SOYB.US,D,20251113,000000,23.58,23.74,23.55,23.71,194281,0
+SOYB.US,D,20251114,000000,23.72,23.78,23.31,23.36,199532,0
+SOYB.US,D,20251117,000000,23.6398,23.86,23.6,23.8,107418,0
+SOYB.US,D,20251118,000000,23.75,23.85,23.66,23.73,82840,0
+SOYB.US,D,20251119,000000,23.56,23.63,23.45,23.47,123017,0
+SOYB.US,D,20251120,000000,23.5553,23.65,23.31,23.34,361284,0
+SOYB.US,D,20251121,000000,23.24,23.39,23.161,23.38,372895,0
+SOYB.US,D,20251124,000000,23.2001,23.44,23.1769,23.32,284859,0
+SOYB.US,D,20251125,000000,23.38,23.4,23.255,23.35,79529,0
+SOYB.US,D,20251126,000000,23.4,23.56,23.34,23.47,119868,0
+SOYB.US,D,20251128,000000,23.47,23.6164,23.47,23.6,61511,0
+SOYB.US,D,20251201,000000,23.5,23.54,23.4502,23.47,173553,0
+SOYB.US,D,20251202,000000,23.5642,23.5642,23.39,23.43,66437,0
+SOYB.US,D,20251203,000000,23.43,23.43,23.24,23.28,420934,0
+SOYB.US,D,20251204,000000,23.3,23.37,23.23,23.3,65616,0
+SOYB.US,D,20251205,000000,23.295,23.31,23.02,23.03,188316,0
+SOYB.US,D,20251208,000000,23.072,23.072,22.8601,22.87,182580,0
+SOYB.US,D,20251209,000000,22.81,22.86,22.72,22.73,129337,0
+SOYB.US,D,20251210,000000,22.68,22.8122,22.68,22.78,66428,0
+SOYB.US,D,20251211,000000,22.79,22.84,22.68,22.82,855193,0
+SOYB.US,D,20251212,000000,22.7,22.7,22.51,22.52,258435,0
+SOYB.US,D,20251215,000000,22.55,22.56,22.39,22.48,269362,0
+SOYB.US,D,20251216,000000,22.45,22.47,22.24,22.29,61056,0
+SOYB.US,D,20251217,000000,22.2775,22.31,22.19,22.23,59112,0
+SOYB.US,D,20251218,000000,22.215,22.22,22.05,22.08,60815,0
+SOYB.US,D,20251219,000000,22.07,22.095,22.01,22.01,36278,0
+SOYB.US,D,20251222,000000,22.15,22.169,22.08,22.14,64142,0
+SOYB.US,D,20251223,000000,22.18,22.22,22.11,22.14,32103,0
+SOYB.US,D,20251224,000000,22.26,22.4099,22.235,22.38,35140,0
+SOYB.US,D,20251226,000000,22.4,22.48,22.3,22.34,66150,0
+SOYB.US,D,20251229,000000,22.222,22.26,22.15,22.18,60446,0
+SOYB.US,D,20251230,000000,22.21,22.22,22.11,22.11,35542,0
+SOYB.US,D,20251231,000000,22.08,22.12,21.85,21.86,95838,0
+SOYB.US,D,20260102,000000,21.86,21.87,21.69,21.82,96501,0
+SOYB.US,D,20260105,000000,22,22.18,21.985,22.17,113081,0
+SOYB.US,D,20260106,000000,22.23,22.26,22,22.02,43205,0
+SOYB.US,D,20260107,000000,22.2,22.257,22.153,22.18,30320,0
+SOYB.US,D,20260108,000000,22.205,22.24,22.11,22.16,35248,0
+SOYB.US,D,20260109,000000,22.2184,22.229,22.12,22.13,37107,0
+SOYB.US,D,20260112,000000,22.23,22.3,21.8,21.97,78681,0
+SOYB.US,D,20260113,000000,21.85,21.88,21.71,21.71,43348,0
+SOYB.US,D,20260114,000000,21.8934,21.8934,21.7,21.74,34973,0
+SOYB.US,D,20260115,000000,21.8,22.03,21.76,21.89,30393,0
+SOYB.US,D,20260116,000000,21.863,22.02,21.86,21.98,24154,0
+SOYB.US,D,20260120,000000,22.035,22.06,21.9,21.93,24531,0
+SOYB.US,D,20260121,000000,22.12,22.2,22.09,22.1635,27650,0
+SOYB.US,D,20260122,000000,22.22,22.2716,22.101,22.16,29158,0
+SOYB.US,D,20260123,000000,22.3,22.35,22.24,22.27,85902,0
+SOYB.US,D,20260126,000000,22.28,22.32,22.121,22.19,48234,0
+SOYB.US,D,20260127,000000,22.26,22.3,22.215,22.3,22214,0
+SOYB.US,D,20260128,000000,22.5,22.5893,22.3914,22.45,83740,0
+SOYB.US,D,20260129,000000,22.5846,22.615,22.34,22.43,77482,0
+SOYB.US,D,20260130,000000,22.3,22.36,22.17,22.24,51987,0
+SOYB.US,D,20260202,000000,22.06,22.17,22.04,22.12,103018,0
+SOYB.US,D,20260203,000000,22.29,22.29,22.15,22.25,44299,0
+SOYB.US,D,20260204,000000,22.14,23,22.135,22.62,102389,0
+SOYB.US,D,20260205,000000,22.8,23.0025,22.7401,22.96,121628,0
+SOYB.US,D,20260206,000000,23.1,23.3023,22.92,23.01,113979,0
+SOYB.US,D,20260209,000000,22.95,23,22.88,22.96,44143,0
+SOYB.US,D,20260210,000000,23.05,23.24,23.02,23.21,45098,0
+SOYB.US,D,20260211,000000,23.18,23.34,23.0804,23.25,48399,0
+SOYB.US,D,20260212,000000,23.41,23.5399,23.3769,23.46,66332,0
+SOYB.US,D,20260213,000000,23.395,23.45,23.24,23.44,54849,0
+SOYB.US,D,20260217,000000,23.315,23.5,23.315,23.45,60485,0
+SOYB.US,D,20260218,000000,23.56,23.57,23.3501,23.42,52513,0
diff --git a/daily/us/nyse etfs/2/spbo.us.txt b/daily/us/nyse etfs/2/spbo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32d4e2c8e421bc506858476a4c734d9a352d45d2
--- /dev/null
+++ b/daily/us/nyse etfs/2/spbo.us.txt	
@@ -0,0 +1,3597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPBO.US,D,20110412,000000,21.9061,21.9429,21.8704,21.9061,33092.988525071,0
+SPBO.US,D,20110413,000000,21.9071,21.9071,21.9071,21.9071,696.35553303378,0
+SPBO.US,D,20110414,000000,22.0174,22.0303,21.9071,21.9071,2686.8053080928,0
+SPBO.US,D,20110415,000000,21.9429,22.0164,21.927,21.9509,12591.758359612,0
+SPBO.US,D,20110418,000000,22.1257,22.1257,21.9449,21.9827,4755.7460247365,0
+SPBO.US,D,20110419,000000,22.079,22.079,22.0502,22.0502,1581.8943611692,0
+SPBO.US,D,20110420,000000,22.0452,22.0452,22.0452,22.0452,1624.1587143302,0
+SPBO.US,D,20110421,000000,22.086,22.086,22.086,22.086,155.97558904658,0
+SPBO.US,D,20110426,000000,22.086,22.086,22.0502,22.0502,363.27217836011,0
+SPBO.US,D,20110428,000000,22.1029,22.1029,22.1029,22.1029,155.97558904658,0
+SPBO.US,D,20110429,000000,22.1337,22.2788,22.1337,22.2788,28428.815265516,0
+SPBO.US,D,20110502,000000,22.1486,22.2112,22.0622,22.2112,1211.5781239489,0
+SPBO.US,D,20110503,000000,22.1397,22.1555,22.1397,22.1555,531.32329688127,0
+SPBO.US,D,20110504,000000,22.2043,22.2043,22.2043,22.2043,692.33035654226,0
+SPBO.US,D,20110505,000000,22.1883,22.233,22.1883,22.233,41411.015744807,0
+SPBO.US,D,20110506,000000,22.3851,22.3851,22.3851,22.3851,447.80088468213,0
+SPBO.US,D,20110510,000000,22.3285,22.3693,22.3285,22.3285,797.99123944478,0
+SPBO.US,D,20110513,000000,22.4696,22.4696,22.4696,22.4696,417.61206099569,0
+SPBO.US,D,20110516,000000,22.4536,22.5103,22.4536,22.5103,1379.6292424701,0
+SPBO.US,D,20110525,000000,22.4626,22.4626,22.4626,22.4626,417.61206099569,0
+SPBO.US,D,20110531,000000,22.6395,22.6395,22.4199,22.4199,2887.0578385461,0
+SPBO.US,D,20110601,000000,22.5312,22.5312,22.5312,22.5312,838.24300436003,0
+SPBO.US,D,20110603,000000,22.6644,22.6644,22.5601,22.5601,1005.2878287583,0
+SPBO.US,D,20110607,000000,22.3653,22.3653,22.3653,22.3653,446.79459055925,0
+SPBO.US,D,20110615,000000,22.4477,22.4477,22.4477,22.4477,449.81347292789,0
+SPBO.US,D,20110617,000000,22.4268,22.4268,22.4268,22.4268,102.64200053388,0
+SPBO.US,D,20110620,000000,22.4477,22.4477,22.4239,22.4239,13851.63860146,0
+SPBO.US,D,20110622,000000,22.5272,22.5272,22.5272,22.5272,444.78200231348,0
+SPBO.US,D,20110624,000000,22.405,22.4119,22.405,22.4119,530.31700275838,0
+SPBO.US,D,20110627,000000,22.5551,22.5551,22.5083,22.5083,2463.4080128131,0
+SPBO.US,D,20110628,000000,22.4268,22.4268,22.3573,22.3573,4351.2157873382,0
+SPBO.US,D,20110629,000000,22.3781,22.4159,22.3781,22.4159,409.56170801264,0
+SPBO.US,D,20110630,000000,22.3941,22.3941,22.3941,22.3941,313.96376633893,0
+SPBO.US,D,20110701,000000,22.2281,22.3741,22.2281,22.3741,364.27847248299,0
+SPBO.US,D,20110711,000000,22.5282,22.7389,22.5133,22.5133,1645.2908909107,0
+SPBO.US,D,20110712,000000,22.6097,22.6097,22.6097,22.6097,155.97558904658,0
+SPBO.US,D,20110719,000000,22.6107,22.6107,22.5978,22.5978,529.3107086355,0
+SPBO.US,D,20110721,000000,22.3731,22.3731,22.3731,22.3731,546.41770872448,0
+SPBO.US,D,20110722,000000,22.3056,22.3116,22.3056,22.3116,835.22412199138,0
+SPBO.US,D,20110726,000000,22.3325,22.3325,22.3175,22.3175,6865.9448004183,0
+SPBO.US,D,20110729,000000,22.4894,22.4894,22.4894,22.4894,415.59947274993,0
+SPBO.US,D,20110803,000000,22.882,22.882,22.882,22.882,102.64200053388,0
+SPBO.US,D,20110804,000000,22.9068,23.2656,22.9068,23.0976,772.83388637275,0
+SPBO.US,D,20110805,000000,23.1016,23.1016,23.029,23.029,1093.8417115718,0
+SPBO.US,D,20110809,000000,22.7945,23.1235,22.7945,23.1235,679.2485329448,0
+SPBO.US,D,20110812,000000,23.0588,23.0588,23.0588,23.0588,102.64200053388,0
+SPBO.US,D,20110815,000000,22.7717,22.7717,22.7717,22.7717,1246.7984182498,0
+SPBO.US,D,20110816,000000,22.7479,22.7787,22.7479,22.7787,832.20523962274,0
+SPBO.US,D,20110817,000000,22.866,22.866,22.866,22.866,311.95117809317,0
+SPBO.US,D,20110818,000000,23.199,23.199,22.9108,23.1324,6016.6325607066,0
+SPBO.US,D,20110819,000000,23.1195,23.1691,23.0181,23.1563,2910.2026033724,0
+SPBO.US,D,20110823,000000,22.7479,22.7479,22.7479,22.7479,431.70017871603,0
+SPBO.US,D,20110829,000000,22.8572,22.8572,22.8572,22.8572,102.64200053388,0
+SPBO.US,D,20110830,000000,22.7329,22.7329,22.7329,22.7329,641.00935627532,0
+SPBO.US,D,20110831,000000,23.0132,23.0132,22.9893,22.9893,1067.6780643769,0
+SPBO.US,D,20110901,000000,22.9873,22.9873,22.9873,22.9873,310.94488397029,0
+SPBO.US,D,20110902,000000,23.0936,23.0936,23.0936,23.0936,766.79612163546,0
+SPBO.US,D,20110906,000000,23.0241,23.3173,23.0241,23.3173,927.80318129645,0
+SPBO.US,D,20110912,000000,23.0897,23.0897,23.0897,23.0897,527.29812038974,0
+SPBO.US,D,20110913,000000,23.2735,23.2735,23.2735,23.2735,1100.885770432,0
+SPBO.US,D,20110914,000000,23.2824,23.2824,23.2824,23.2824,1241.7669476354,0
+SPBO.US,D,20110915,000000,23.0618,23.0618,23.0112,23.0112,408.55541388976,0
+SPBO.US,D,20110920,000000,23.1493,23.1891,23.1344,23.1493,9518.5361083331,0
+SPBO.US,D,20110921,000000,23.1493,23.1691,23.0976,23.1691,3639.7658424612,0
+SPBO.US,D,20110922,000000,23.2268,23.2735,23.2268,23.2735,6927.3287419141,0
+SPBO.US,D,20110923,000000,23.201,23.2496,23.0807,23.0807,1364.5348306269,0
+SPBO.US,D,20110926,000000,23.2268,23.2268,23.0112,23.1691,1532.585949148,0
+SPBO.US,D,20110927,000000,22.9873,23.0529,22.9515,23.0529,905.66471059307,0
+SPBO.US,D,20110928,000000,22.9873,22.9873,22.9873,22.9873,413.58688450417,0
+SPBO.US,D,20110930,000000,23.2059,23.2059,23.1523,23.1523,3092.3418396139,0
+SPBO.US,D,20111003,000000,23.2338,23.2338,23.1463,23.1463,1062.6465937625,0
+SPBO.US,D,20111004,000000,23.0936,23.0936,23.0936,23.0936,1628.1838908218,0
+SPBO.US,D,20111005,000000,23.0936,23.0936,22.8552,22.8552,1894.8518333853,0
+SPBO.US,D,20111006,000000,23.0558,23.0698,23.0211,23.0638,502016.99314059,0
+SPBO.US,D,20111007,000000,23.0012,23.0012,23.0012,23.0012,627.92753267786,0
+SPBO.US,D,20111010,000000,23.0877,23.0956,22.9108,22.9108,3209.0719578681,0
+SPBO.US,D,20111011,000000,23.029,23.1245,23.0241,23.1245,1799.2538917116,0
+SPBO.US,D,20111012,000000,23.1245,23.1245,23.1245,23.1245,669.18559171599,0
+SPBO.US,D,20111013,000000,22.9923,23.0718,22.9923,23.0658,3121.5243691774,0
+SPBO.US,D,20111014,000000,23.1215,23.1215,23.1016,23.1016,3373.0978998977,0
+SPBO.US,D,20111017,000000,23.2496,23.2496,23.2428,23.2496,8688.3434569562,0
+SPBO.US,D,20111018,000000,23.3093,23.3789,23.3093,23.3789,6656.635622859,0
+SPBO.US,D,20111019,000000,23.4226,23.4226,23.4146,23.4226,1800.2601858344,0
+SPBO.US,D,20111020,000000,23.1801,23.5001,23.1801,23.3391,3401.2741353384,0
+SPBO.US,D,20111021,000000,23.4067,23.4067,23.4067,23.4067,432.70647283891,0
+SPBO.US,D,20111024,000000,23.4077,23.5001,23.3938,23.4007,6155.5011496642,0
+SPBO.US,D,20111025,000000,23.5001,23.5905,23.0936,23.3928,11646.848178227,0
+SPBO.US,D,20111026,000000,23.2428,23.6482,23.0588,23.6482,9758.0341095789,0
+SPBO.US,D,20111027,000000,23.0807,23.9443,23.0807,23.4703,20329.153870446,0
+SPBO.US,D,20111028,000000,23.4991,24.3567,23.4991,23.5895,12793.017184189,0
+SPBO.US,D,20111031,000000,23.8936,23.9323,23.4454,23.4454,13445.095775815,0
+SPBO.US,D,20111101,000000,23.999,23.999,23.9095,23.9095,4097.6296683722,0
+SPBO.US,D,20111102,000000,23.831,23.9065,23.831,23.831,4062.4093740713,0
+SPBO.US,D,20111103,000000,23.9005,23.9005,23.5657,23.8946,8660.1672215155,0
+SPBO.US,D,20111104,000000,23.5657,23.999,23.5657,23.841,11344.959941362,0
+SPBO.US,D,20111107,000000,23.6392,23.831,23.3311,23.6054,6350.7222095032,0
+SPBO.US,D,20111108,000000,23.6194,23.839,23.4404,23.5409,6539.9055046048,0
+SPBO.US,D,20111109,000000,23.9473,23.985,23.5289,23.7177,14160.570897184,0
+SPBO.US,D,20111110,000000,23.5905,24.4342,23.2934,23.5289,5403.799439872,0
+SPBO.US,D,20111111,000000,23.5895,23.5975,23.5477,23.5647,4104.6737272324,0
+SPBO.US,D,20111114,000000,23.6194,23.662,23.5409,23.6551,7533.1178038886,0
+SPBO.US,D,20111115,000000,23.4276,23.4901,23.2218,23.4404,6973.6182715666,0
+SPBO.US,D,20111116,000000,23.1215,23.4901,23.1215,23.4276,8306.9579843842,0
+SPBO.US,D,20111117,000000,23.4752,23.7644,23.4752,23.7237,1124.0305352583,0
+SPBO.US,D,20111118,000000,23.3858,23.7615,23.3083,23.4911,10503.698054633,0
+SPBO.US,D,20111121,000000,23.2696,23.7972,23.199,23.5647,5584.9323819906,0
+SPBO.US,D,20111122,000000,23.4216,23.4216,23.2408,23.3073,3785.678490279,0
+SPBO.US,D,20111123,000000,23.5409,23.5409,23.199,23.199,16081.586377764,0
+SPBO.US,D,20111125,000000,23.5289,23.6571,23.2308,23.5657,4458.8892584865,0
+SPBO.US,D,20111128,000000,23.6054,23.6054,23.192,23.192,2485.5464835165,0
+SPBO.US,D,20111129,000000,23.3858,23.4693,23.0558,23.0857,8579.663691685,0
+SPBO.US,D,20111130,000000,23.3888,23.3888,22.9495,23.1205,19460.7220424,0
+SPBO.US,D,20111201,000000,23.4554,23.4604,23.0052,23.4216,11744.458708146,0
+SPBO.US,D,20111202,000000,23.0132,23.6272,23.0132,23.5199,13864.720425057,0
+SPBO.US,D,20111205,000000,23.2984,23.5409,23.1533,23.198,11179.92770521,0
+SPBO.US,D,20111206,000000,23.2139,23.2139,23.1721,23.1721,1162.2697119278,0
+SPBO.US,D,20111207,000000,23.3709,23.3709,23.1215,23.1701,12002.070003604,0
+SPBO.US,D,20111208,000000,23.3163,23.3997,23.1006,23.2636,15581.458198692,0
+SPBO.US,D,20111209,000000,23.3709,23.664,23.039,23.2934,21460.228464564,0
+SPBO.US,D,20111212,000000,23.2218,23.2218,23.0936,23.1672,7636.7660985453,0
+SPBO.US,D,20111213,000000,23.1603,23.3997,23.033,23.2636,12267.731652044,0
+SPBO.US,D,20111214,000000,23.2218,23.67,23.0857,23.5199,6474.4963866175,0
+SPBO.US,D,20111215,000000,23.3709,23.9095,23.3629,23.5657,7900.4151587402,0
+SPBO.US,D,20111216,000000,23.6272,23.6272,23.3779,23.3779,1229.6914181608,0
+SPBO.US,D,20111219,000000,23.4136,23.664,23.4067,23.5995,5024.4265555458,0
+SPBO.US,D,20111220,000000,23.8867,23.8867,23.4832,23.514,14618.434723095,0
+SPBO.US,D,20111221,000000,23.7395,23.7395,23.3083,23.4604,5153.2322032746,0
+SPBO.US,D,20111222,000000,23.4494,23.4494,23.2636,23.3779,3862.156843618,0
+SPBO.US,D,20111223,000000,23.3709,23.3779,23.2984,23.3461,6196.7592087023,0
+SPBO.US,D,20111227,000000,23.354,23.5199,23.3163,23.4345,9011.363870401,0
+SPBO.US,D,20111228,000000,23.7783,23.7783,23.2218,23.3858,7975.8872179563,0
+SPBO.US,D,20111229,000000,23.3381,23.4404,23.2408,23.4136,5536.6302640923,0
+SPBO.US,D,20111230,000000,23.4762,23.4762,23.1115,23.1662,7114.49944877,0
+SPBO.US,D,20120103,000000,23.4554,23.4554,23.2059,23.2486,523.27294389822,0
+SPBO.US,D,20120104,000000,23.2864,23.2864,23.1006,23.1304,7318.7771557149,0
+SPBO.US,D,20120105,000000,23.2636,23.3709,23.0638,23.0768,2770.3277202919,0
+SPBO.US,D,20120106,000000,23.1155,23.2408,23.1006,23.1533,6065.9409727278,0
+SPBO.US,D,20120109,000000,23.2864,23.4494,23.2636,23.4067,5278.0126745118,0
+SPBO.US,D,20120110,000000,23.4604,23.5071,23.3779,23.4494,4773.8593189483,0
+SPBO.US,D,20120111,000000,23.2884,23.5439,23.2418,23.2418,3689.0742544824,0
+SPBO.US,D,20120112,000000,23.4782,23.4862,23.4564,23.4564,3122.5306633003,0
+SPBO.US,D,20120113,000000,23.5577,23.5657,23.4494,23.5577,2899.1333680207,0
+SPBO.US,D,20120117,000000,23.6104,23.6104,23.5965,23.6104,440.75682582196,0
+SPBO.US,D,20120118,000000,23.6124,23.6204,23.5995,23.6124,7951.7361590071,0
+SPBO.US,D,20120119,000000,23.6342,23.6571,23.4554,23.5746,6932.3602125285,0
+SPBO.US,D,20120120,000000,23.6482,23.6482,23.4911,23.514,2696.8682493216,0
+SPBO.US,D,20120123,000000,23.5577,23.5577,23.5349,23.5349,861.38776918629,0
+SPBO.US,D,20120124,000000,23.5487,23.5487,23.3997,23.3997,6332.6089152913,0
+SPBO.US,D,20120125,000000,23.5826,23.5995,23.5487,23.5746,3939.6414910798,0
+SPBO.US,D,20120126,000000,23.67,23.67,23.67,23.67,8089.5984538419,0
+SPBO.US,D,20120127,000000,23.7058,23.7585,23.4782,23.7585,2186.6771290208,0
+SPBO.US,D,20120130,000000,23.7475,23.824,23.7395,23.7664,5416.8812634694,0
+SPBO.US,D,20120131,000000,23.9393,23.9393,23.8459,23.8926,3423.4126060418,0
+SPBO.US,D,20120201,000000,23.9592,23.9681,23.8896,23.9215,3244.2922521689,0
+SPBO.US,D,20120202,000000,23.8112,23.9433,23.7803,23.819,5380.6546750457,0
+SPBO.US,D,20120203,000000,23.8112,23.8112,23.7058,23.7863,8200.2908073588,0
+SPBO.US,D,20120206,000000,23.672,23.8112,23.5081,23.7505,3387.1860176181,0
+SPBO.US,D,20120207,000000,23.8062,23.8062,23.7078,23.7078,5366.5665573254,0
+SPBO.US,D,20120208,000000,23.6332,23.7615,23.6332,23.7237,2560.0122486097,0
+SPBO.US,D,20120210,000000,23.7197,23.7347,23.7197,23.7347,882.5199457668,0
+SPBO.US,D,20120213,000000,23.5687,23.7863,23.5597,23.7684,2175.6078936691,0
+SPBO.US,D,20120214,000000,23.6372,23.8112,23.6372,23.7684,3898.3834320417,0
+SPBO.US,D,20120216,000000,23.7585,23.7585,23.665,23.7505,1881.7700097878,0
+SPBO.US,D,20120217,000000,23.5687,23.7505,23.5687,23.7505,469.93935538551,0
+SPBO.US,D,20120221,000000,23.7435,23.7634,23.665,23.7347,2302.4009531522,0
+SPBO.US,D,20120222,000000,23.7347,23.7347,23.7277,23.7277,743.6513568092,0
+SPBO.US,D,20120223,000000,23.7435,23.836,23.6302,23.6979,11595.52717796,0
+SPBO.US,D,20120224,000000,23.668,23.7535,23.668,23.7157,9902.9404632737,0
+SPBO.US,D,20120227,000000,23.8112,23.8112,23.7127,23.7127,1092.835417449,0
+SPBO.US,D,20120228,000000,23.9353,23.9353,23.9135,23.9135,761.76465102106,0
+SPBO.US,D,20120229,000000,23.7337,23.7734,23.7337,23.7734,821.13600427105,0
+SPBO.US,D,20120301,000000,23.832,23.839,23.823,23.832,1609.064302487,0
+SPBO.US,D,20120302,000000,23.8996,23.9165,23.8807,23.8996,2551.9618956267,0
+SPBO.US,D,20120305,000000,23.9165,23.999,23.8638,23.9085,9410.8626371848,0
+SPBO.US,D,20120306,000000,23.7773,23.9463,23.7147,23.7525,7407.3310385284,0
+SPBO.US,D,20120307,000000,23.8558,23.8857,23.8558,23.8857,533.33588512703,0
+SPBO.US,D,20120308,000000,23.8638,23.8857,23.8638,23.8638,658.1163563643,0
+SPBO.US,D,20120309,000000,23.8151,23.9323,23.6849,23.7982,4692.349494995,0
+SPBO.US,D,20120312,000000,23.8807,23.9005,23.8151,23.8151,11321.815176536,0
+SPBO.US,D,20120313,000000,23.7982,23.8062,23.7157,23.7157,6265.1872090583,0
+SPBO.US,D,20120314,000000,23.5885,23.6184,23.5249,23.5249,3546.1804890333,0
+SPBO.US,D,20120315,000000,23.5458,23.5458,23.5458,23.5458,957.99200498289,0
+SPBO.US,D,20120316,000000,23.5458,23.5458,23.4454,23.4454,932.83465191086,0
+SPBO.US,D,20120319,000000,23.5885,23.5885,23.4584,23.4892,8173.120866041,0
+SPBO.US,D,20120320,000000,23.5547,23.5547,23.4037,23.4037,3662.9106072875,0
+SPBO.US,D,20120321,000000,23.4722,23.5458,23.4256,23.5458,2148.4379523513,0
+SPBO.US,D,20120322,000000,23.4961,23.5399,23.4454,23.5319,1887.8077745251,0
+SPBO.US,D,20120323,000000,23.5458,23.5458,23.5458,23.5458,3080.2663101393,0
+SPBO.US,D,20120326,000000,23.5885,23.5885,23.5458,23.5458,408.55541388976,0
+SPBO.US,D,20120327,000000,23.6253,23.6541,23.5547,23.5885,1775.1028327624,0
+SPBO.US,D,20120329,000000,23.676,23.6849,23.5458,23.6849,3277.499958224,0
+SPBO.US,D,20120330,000000,23.7068,23.7068,23.6224,23.6224,7195.0029786005,0
+SPBO.US,D,20120402,000000,23.5527,23.5527,23.5527,23.5527,112.70494176269,0
+SPBO.US,D,20120403,000000,23.5627,23.5627,23.4564,23.4564,4166.0576687281,0
+SPBO.US,D,20120404,000000,23.4514,23.7018,23.4364,23.6541,6413.1124451218,0
+SPBO.US,D,20120405,000000,23.7237,23.7455,23.7237,23.7237,3873.2260789697,0
+SPBO.US,D,20120409,000000,23.7375,23.7375,23.7375,23.7375,320.00153107622,0
+SPBO.US,D,20120410,000000,23.7008,23.7008,23.674,23.7008,32633.112110914,0
+SPBO.US,D,20120411,000000,23.7375,23.7375,23.7375,23.7375,299.87564861859,0
+SPBO.US,D,20120412,000000,23.7375,23.7375,23.5766,23.5766,809.06047479647,0
+SPBO.US,D,20120413,000000,23.8807,23.8807,23.822,23.822,1218.6221828091,0
+SPBO.US,D,20120416,000000,23.9463,23.9562,23.8807,23.8807,2468.4394834275,0
+SPBO.US,D,20120418,000000,23.8052,23.9075,23.8052,23.9075,10576.151231481,0
+SPBO.US,D,20120419,000000,23.8996,23.8996,23.8638,23.8638,1853.5937743471,0
+SPBO.US,D,20120420,000000,23.9015,23.9582,23.9015,23.9582,3178.8831341817,0
+SPBO.US,D,20120423,000000,23.9632,23.9632,23.9632,23.9632,1781.1405974997,0
+SPBO.US,D,20120424,000000,23.985,23.985,23.8638,23.9562,4315.9954930374,0
+SPBO.US,D,20120426,000000,23.9562,23.9791,23.9562,23.9791,815.09823953376,0
+SPBO.US,D,20120427,000000,24,24,23.7912,23.841,2818.6298381902,0
+SPBO.US,D,20120430,000000,24.0039,24.0039,23.8171,23.9691,3850.0813141434,0
+SPBO.US,D,20120501,000000,23.8777,24.0039,23.8777,23.996,1992.4623633047,0
+SPBO.US,D,20120502,000000,24.0436,24.0436,23.993,24.0308,1453.0887134404,0
+SPBO.US,D,20120503,000000,24.0348,24.1738,23.9045,24.0258,6236.0046794947,0
+SPBO.US,D,20120504,000000,24.0914,24.0914,24.0914,24.0914,102.64200053388,0
+SPBO.US,D,20120507,000000,23.9403,24.0963,23.9403,23.9483,4538.3864941941,0
+SPBO.US,D,20120508,000000,23.9811,24.0665,23.9811,24.0228,983.14935805492,0
+SPBO.US,D,20120509,000000,24.0874,24.0874,24.0874,24.0874,406.542825644,0
+SPBO.US,D,20120510,000000,24.0258,24.0874,24.0258,24.0874,785.91570997021,0
+SPBO.US,D,20120511,000000,24.1163,24.2196,24.0387,24.0387,5197.5091446813,0
+SPBO.US,D,20120514,000000,24.1699,24.1788,24.1699,24.1699,303.90082511012,0
+SPBO.US,D,20120515,000000,24.1957,24.2921,24.1957,24.2334,9487.3409905238,0
+SPBO.US,D,20120516,000000,24.2474,24.2474,24.1868,24.2036,1227.678829915,0
+SPBO.US,D,20120518,000000,24.2534,24.2534,24.2534,24.2534,2270.19954122,0
+SPBO.US,D,20120521,000000,24.2334,24.2334,24.1699,24.1699,1328.3082422032,0
+SPBO.US,D,20120522,000000,24.1301,24.154,24.1301,24.154,5598.014205588,0
+SPBO.US,D,20120523,000000,24.1788,24.1788,24.1461,24.1461,813.085651288,0
+SPBO.US,D,20120524,000000,24.1033,24.1033,24.0745,24.0745,11255.399764427,0
+SPBO.US,D,20120525,000000,24.1341,24.1341,24.1341,24.1341,646.04082688972,0
+SPBO.US,D,20120530,000000,24.2126,24.2196,24.2126,24.2196,689.31147417361,0
+SPBO.US,D,20120531,000000,24.2106,24.2256,24.1937,24.2026,2387.9359535971,0
+SPBO.US,D,20120601,000000,24.3269,24.3806,24.2891,24.3806,18512.792978645,0
+SPBO.US,D,20120604,000000,24.2304,24.3487,24.2226,24.2891,3891.3393731815,0
+SPBO.US,D,20120605,000000,24.152,24.2613,24.152,24.2613,302.89453098724,0
+SPBO.US,D,20120606,000000,24.1441,24.1599,24.1371,24.152,2977.6243096054,0
+SPBO.US,D,20120607,000000,24.1281,24.2106,24.1281,24.2106,5581.9134996219,0
+SPBO.US,D,20120608,000000,24.2514,24.2514,24.1251,24.1251,2525.7982484318,0
+SPBO.US,D,20120611,000000,24.1659,24.2166,24.1003,24.2166,1548.6866551141,0
+SPBO.US,D,20120612,000000,24.2166,24.2226,24.1659,24.1659,5908.9590895583,0
+SPBO.US,D,20120614,000000,24.2454,24.2663,24.2226,24.2514,7886.3270410199,0
+SPBO.US,D,20120615,000000,24.3109,24.3647,24.2304,24.3647,3491.8406063977,0
+SPBO.US,D,20120618,000000,24.3487,24.3885,24.2086,24.2086,3981.9058442409,0
+SPBO.US,D,20120619,000000,24.2166,24.3418,24.1987,24.2454,21379.724934734,0
+SPBO.US,D,20120620,000000,24.2374,24.5008,24.1908,24.3487,11557.288001291,0
+SPBO.US,D,20120621,000000,24.3964,24.3964,24.3964,24.3964,102.64200053388,0
+SPBO.US,D,20120622,000000,24.6648,24.6648,24.152,24.1599,4575.6193767408,0
+SPBO.US,D,20120625,000000,24.4779,24.5316,24.2304,24.2304,3005.8005450461,0
+SPBO.US,D,20120626,000000,24.4452,24.5147,24.4124,24.4174,9241.8052245408,0
+SPBO.US,D,20120627,000000,24.472,24.472,24.1659,24.1828,6472.4837983718,0
+SPBO.US,D,20120628,000000,24.5008,24.5316,24.2304,24.463,3991.9687854697,0
+SPBO.US,D,20120629,000000,24.4899,24.4899,24.4899,24.4899,435.72535520755,0
+SPBO.US,D,20120702,000000,24.5435,24.5435,24.5435,24.5435,301.88823686436,0
+SPBO.US,D,20120703,000000,24.5117,24.5117,24.3676,24.4819,515.22259091517,0
+SPBO.US,D,20120705,000000,24.5852,24.5852,24.3676,24.5117,1271.9557713218,0
+SPBO.US,D,20120706,000000,24.5574,24.5852,24.3756,24.5435,743.6513568092,0
+SPBO.US,D,20120709,000000,24.5435,24.6528,24.3835,24.6459,1740.8888325845,0
+SPBO.US,D,20120710,000000,24.6528,24.8168,24.6528,24.7125,1383.6544189616,0
+SPBO.US,D,20120711,000000,24.8168,24.8406,24.7353,24.8406,2660.6416608979,0
+SPBO.US,D,20120712,000000,24.4819,24.8536,24.4819,24.789,2859.8878972283,0
+SPBO.US,D,20120713,000000,24.8476,25.0563,24.4571,24.5117,13029.496303065,0
+SPBO.US,D,20120716,000000,24.6876,24.8406,24.5644,24.6876,11120.55635196,0
+SPBO.US,D,20120717,000000,24.8158,24.8158,24.8158,24.8158,589.68835600837,0
+SPBO.US,D,20120718,000000,24.948,24.948,24.6955,24.8158,4085.5541388976,0
+SPBO.US,D,20120719,000000,24.7055,24.8814,24.7055,24.8536,2656.6164844063,0
+SPBO.US,D,20120720,000000,24.9946,24.9946,24.63,24.8546,9055.6408118078,0
+SPBO.US,D,20120723,000000,24.9251,24.9599,24.8814,24.9599,6133.3626789608,0
+SPBO.US,D,20120724,000000,24.9251,24.9936,24.7185,24.9321,7079.2791544691,0
+SPBO.US,D,20120725,000000,25.0483,25.0771,24.7731,25.0771,2769.321426169,0
+SPBO.US,D,20120726,000000,25.0404,25.0771,24.7671,24.7671,11974.900062286,0
+SPBO.US,D,20120727,000000,24.6469,24.9858,24.6469,24.6608,13580.945482405,0
+SPBO.US,D,20120730,000000,24.8585,24.8585,24.8068,24.8168,3840.0183729146,0
+SPBO.US,D,20120731,000000,24.6697,24.8516,24.6697,24.8516,4051.3401387197,0
+SPBO.US,D,20120801,000000,24.6886,24.9003,24.6886,24.7741,1908.9399511056,0
+SPBO.US,D,20120802,000000,24.6866,24.9251,24.6866,24.7572,1112.9612999066,0
+SPBO.US,D,20120803,000000,24.9181,24.9181,24.6886,24.8764,704.40588601683,0
+SPBO.US,D,20120806,000000,24.8476,24.8476,24.7214,24.7214,592.70723837702,0
+SPBO.US,D,20120807,000000,24.7721,24.8058,24.6866,24.6866,6715.0006819862,0
+SPBO.US,D,20120808,000000,24.5574,24.7741,24.5574,24.7363,5376.6294985542,0
+SPBO.US,D,20120809,000000,24.5773,24.791,24.5773,24.7532,1907.9336569827,0
+SPBO.US,D,20120810,000000,24.7681,24.781,24.5773,24.7443,4937.885260978,0
+SPBO.US,D,20120813,000000,24.7681,24.791,24.622,24.6389,5923.0472072787,0
+SPBO.US,D,20120814,000000,24.6886,24.7214,24.5773,24.6985,5748.9583240202,0
+SPBO.US,D,20120815,000000,24.6469,24.6469,24.6072,24.6072,6733.113976198,0
+SPBO.US,D,20120816,000000,24.5773,24.5773,24.4342,24.5574,3562.2811949994,0
+SPBO.US,D,20120817,000000,24.6578,24.6578,24.4382,24.6518,4472.9773762069,0
+SPBO.US,D,20120820,000000,24.6012,24.6072,24.6012,24.6072,5802.2919125329,0
+SPBO.US,D,20120821,000000,24.5932,24.6469,24.5704,24.6072,4480.021435067,0
+SPBO.US,D,20120822,000000,24.6072,24.6985,24.6012,24.6797,2431.2066008809,0
+SPBO.US,D,20120823,000000,24.791,24.791,24.6608,24.6985,1798.2475975887,0
+SPBO.US,D,20120824,000000,24.5823,24.7661,24.5823,24.7661,5735.8765004228,0
+SPBO.US,D,20120827,000000,24.8078,24.8546,24.6538,24.8078,10383.949054011,0
+SPBO.US,D,20120828,000000,24.8546,24.8764,24.8406,24.8695,1942.1476571607,0
+SPBO.US,D,20120829,000000,24.8814,24.8814,24.8058,24.8466,2833.7242500334,0
+SPBO.US,D,20120830,000000,24.8158,24.8317,24.6439,24.6518,2260.1365999911,0
+SPBO.US,D,20120831,000000,24.8804,24.9113,24.7562,24.9063,1444.0320663345,0
+SPBO.US,D,20120904,000000,24.9758,24.9996,24.8804,24.8804,1305.1634773769,0
+SPBO.US,D,20120905,000000,24.8883,24.8883,24.8655,24.8655,1848.5623037327,0
+SPBO.US,D,20120906,000000,24.8963,24.8963,24.8883,24.8883,10012.626522668,0
+SPBO.US,D,20120907,000000,24.9599,24.9599,24.798,24.798,9195.5156948883,0
+SPBO.US,D,20120910,000000,24.8754,24.8754,24.7185,24.7721,40080.694914358,0
+SPBO.US,D,20120911,000000,24.7512,24.9113,24.7185,24.7185,19442.608748187,0
+SPBO.US,D,20120912,000000,24.7185,24.8585,24.7185,24.7283,26822.769845398,0
+SPBO.US,D,20120913,000000,24.8754,24.8893,24.8317,24.8754,3618.6336658807,0
+SPBO.US,D,20120914,000000,24.8048,24.8446,24.6697,24.778,8729.6015159943,0
+SPBO.US,D,20120917,000000,24.636,24.7423,24.628,24.7185,1580.8880670463,0
+SPBO.US,D,20120918,000000,24.8396,24.8396,24.636,24.7283,2474.4772481648,0
+SPBO.US,D,20120919,000000,24.8466,24.8466,24.7572,24.8248,6516.7607397786,0
+SPBO.US,D,20120920,000000,24.7185,24.8754,24.7185,24.8058,5763.0464417405,0
+SPBO.US,D,20120921,000000,24.7562,24.8516,24.7562,24.8516,4346.1843167238,0
+SPBO.US,D,20120924,000000,24.8893,24.8893,24.8058,24.8754,8691.3623393248,0
+SPBO.US,D,20120925,000000,24.7423,24.941,24.7423,24.9113,14498.685722472,0
+SPBO.US,D,20120926,000000,24.9848,25.0006,24.9171,24.9589,11752.50906113,0
+SPBO.US,D,20120927,000000,25.0006,25.0006,24.94,24.94,5665.4359118211,0
+SPBO.US,D,20120928,000000,24.9848,25.0334,24.8288,24.9848,6839.7811532234,0
+SPBO.US,D,20121001,000000,25.0146,25.0146,25.0146,25.0146,2631.4591313343,0
+SPBO.US,D,20121002,000000,25.0543,25.0861,24.9241,24.9589,7609.5961572275,0
+SPBO.US,D,20121003,000000,25.0682,25.0682,24.9321,24.9321,3852.0939023892,0
+SPBO.US,D,20121004,000000,25.0404,25.0404,24.9171,24.9171,6891.1021534904,0
+SPBO.US,D,20121005,000000,24.9668,24.9668,24.9103,24.94,4115.742962584,0
+SPBO.US,D,20121008,000000,24.9838,24.9838,24.9241,24.9668,2129.3183640166,0
+SPBO.US,D,20121009,000000,24.9668,24.9996,24.9103,24.9996,1190.4459473684,0
+SPBO.US,D,20121010,000000,24.9758,24.9758,24.9758,24.9758,1036.4829465676,0
+SPBO.US,D,20121011,000000,25.0314,25.0771,24.9758,25.0533,4098.6359624951,0
+SPBO.US,D,20121012,000000,25.1289,25.1447,25.1089,25.1289,1842.5245389955,0
+SPBO.US,D,20121015,000000,25.0394,25.1776,25.0394,25.1537,2397.9988948259,0
+SPBO.US,D,20121016,000000,25.2282,25.2282,25.0613,25.1289,8015.1326887486,0
+SPBO.US,D,20121017,000000,25.0851,25.0851,24.9996,25.0613,4495.1158469103,0
+SPBO.US,D,20121018,000000,25.1289,25.1289,25.0682,25.0682,3887.31419669,0
+SPBO.US,D,20121019,000000,25.0146,25.1616,25.0146,25.1457,4078.5100800374,0
+SPBO.US,D,20121022,000000,24.9758,25.1447,24.9758,25.1021,11895.402826578,0
+SPBO.US,D,20121023,000000,25.1388,25.1557,25.1388,25.1557,876.48218102951,0
+SPBO.US,D,20121024,000000,24.9996,25.1447,24.9996,25.1289,9283.0632835789,0
+SPBO.US,D,20121025,000000,25.1149,25.1149,24.9668,25.0533,6013.613678338,0
+SPBO.US,D,20121026,000000,25.1457,25.1616,25.1219,25.1457,8811.1113399477,0
+SPBO.US,D,20121031,000000,25.1666,25.264,25.1417,25.2481,6756.2587410243,0
+SPBO.US,D,20121101,000000,25.3137,25.3137,25.2372,25.2441,3995.9939619612,0
+SPBO.US,D,20121102,000000,25.2441,25.2441,25.2153,25.2292,5593.9890290965,0
+SPBO.US,D,20121105,000000,25.3554,25.3554,25.2372,25.2372,4183.1646688171,0
+SPBO.US,D,20121106,000000,25.2839,25.2839,25.2094,25.2312,6407.0746803845,0
+SPBO.US,D,20121107,000000,25.3485,25.3485,25.1934,25.1934,8482.0531617655,0
+SPBO.US,D,20121108,000000,25.2521,25.3485,25.1557,25.3067,4849.3313781644,0
+SPBO.US,D,20121109,000000,25.3137,25.3137,25.1716,25.2441,1957.2420690039,0
+SPBO.US,D,20121112,000000,25.2441,25.266,25.1994,25.1994,4944.9293198381,0
+SPBO.US,D,20121113,000000,25.2967,25.3226,25.2729,25.3226,2351.7093651733,0
+SPBO.US,D,20121114,000000,25.3713,25.3713,25.2729,25.2967,7466.7023917784,0
+SPBO.US,D,20121115,000000,25.3047,25.3047,25.2521,25.2729,3209.0719578681,0
+SPBO.US,D,20121116,000000,25.2521,25.2919,25.1636,25.1874,3535.1112536816,0
+SPBO.US,D,20121119,000000,25.2819,25.2819,25.0941,25.2372,5174.3643798551,0
+SPBO.US,D,20121120,000000,25.2729,25.2729,25.1786,25.1994,7522.0485685369,0
+SPBO.US,D,20121121,000000,25.1786,25.2153,25.1547,25.1547,2861.9004854741,0
+SPBO.US,D,20121123,000000,25.1795,25.1795,25.1229,25.1636,4375.3668462874,0
+SPBO.US,D,20121126,000000,25.259,25.259,25.1924,25.2084,2639.5094843173,0
+SPBO.US,D,20121127,000000,25.2153,25.266,25.1378,25.2521,14266.231780086,0
+SPBO.US,D,20121128,000000,25.1616,25.2729,25.1089,25.1089,2665.6731315123,0
+SPBO.US,D,20121129,000000,25.266,25.2899,25.103,25.1219,5358.5162043423,0
+SPBO.US,D,20121130,000000,25.1398,25.2699,25.1099,25.1179,9336.3968720916,0
+SPBO.US,D,20121203,000000,25.1318,25.2919,25.1318,25.2312,4791.9726131602,0
+SPBO.US,D,20121204,000000,25.3087,25.3266,25.2471,25.2471,1346.421536415,0
+SPBO.US,D,20121205,000000,25.3157,25.3157,25.1934,25.1934,63944.960038485,0
+SPBO.US,D,20121206,000000,25.2312,25.2669,25.2163,25.2392,3871.2134907239,0
+SPBO.US,D,20121207,000000,25.26,25.26,25.1934,25.2521,11718.295060952,0
+SPBO.US,D,20121210,000000,25.1636,25.2977,25.1636,25.2977,14106.231014548,0
+SPBO.US,D,20121211,000000,25.2749,25.2749,25.1467,25.1467,3632.7217836011,0
+SPBO.US,D,20121212,000000,25.2669,25.3395,25.1467,25.2163,4204.2968453976,0
+SPBO.US,D,20121213,000000,25.1557,25.1934,25.0623,25.1388,6331.6026211684,0
+SPBO.US,D,20121214,000000,25.1557,25.1557,25.0781,25.1388,1727.807008987,0
+SPBO.US,D,20121217,000000,25.2461,25.2461,25.0623,25.0881,13287.107598523,0
+SPBO.US,D,20121218,000000,24.9848,25.0493,24.9251,24.9768,30331.717451885,0
+SPBO.US,D,20121219,000000,25.1636,25.1636,24.9936,25.1467,18977.700863417,0
+SPBO.US,D,20121220,000000,24.9678,25.0702,24.941,24.9599,1887.8077745251,0
+SPBO.US,D,20121221,000000,25.1089,25.2163,25.0781,25.2163,16417.688614807,0
+SPBO.US,D,20121224,000000,24.9848,25.0414,24.9848,24.9936,1181.3893002625,0
+SPBO.US,D,20121226,000000,25.0166,25.1726,25.0166,25.1636,43149.891989145,0
+SPBO.US,D,20121227,000000,25.1726,25.1795,24.9838,25.1089,30273.352392757,0
+SPBO.US,D,20121228,000000,25.1169,25.2461,25.0861,25.0861,19712.29557312,0
+SPBO.US,D,20121231,000000,25.1487,25.1487,25.0314,25.0961,38816.789496019,0
+SPBO.US,D,20130102,000000,25.0483,25.3733,25.0146,25.2987,12418.675770476,0
+SPBO.US,D,20130103,000000,25.1457,25.3157,25.1308,25.2461,7047.0777425369,0
+SPBO.US,D,20130104,000000,25.2919,25.2919,25.0682,25.2153,94763.723845844,0
+SPBO.US,D,20130107,000000,25.3256,25.3256,25.1388,25.2153,30437.378334787,0
+SPBO.US,D,20130108,000000,25.2232,25.3067,25.0613,25.1557,50877.22455875,0
+SPBO.US,D,20130109,000000,25.0871,25.3674,25.0871,25.1795,4872.4761429907,0
+SPBO.US,D,20130110,000000,25.1795,25.3504,25.1557,25.2242,79853.463827113,0
+SPBO.US,D,20130111,000000,25.1169,25.2232,25.1169,25.2232,21645.386583174,0
+SPBO.US,D,20130114,000000,25.26,25.26,25.1795,25.2392,1304.157183254,0
+SPBO.US,D,20130115,000000,25.2987,25.3256,25.26,25.2679,2491.5842482538,0
+SPBO.US,D,20130116,000000,25.3157,25.3584,25.1626,25.2521,25803.39389892,0
+SPBO.US,D,20130117,000000,25.2232,25.26,25.1864,25.2232,32486.193168973,0
+SPBO.US,D,20130118,000000,25.2531,25.2987,25.2163,25.2242,4532.3487294569,0
+SPBO.US,D,20130122,000000,25.1229,25.3345,25.1229,25.3345,8216.3915133249,0
+SPBO.US,D,20130123,000000,25.3375,25.3425,25.3375,25.3375,2883.0326620546,0
+SPBO.US,D,20130124,000000,25.2839,25.3345,25.2232,25.2232,6236.0046794947,0
+SPBO.US,D,20130125,000000,25.1557,25.2531,25.1467,25.2094,8361.2978670198,0
+SPBO.US,D,20130128,000000,25.1308,25.1726,24.9996,25.1726,14997.807607421,0
+SPBO.US,D,20130129,000000,25.0543,25.1229,25.0543,25.1229,552.45547346177,0
+SPBO.US,D,20130130,000000,25.2163,25.2689,25.1229,25.2392,23345.017356721,0
+SPBO.US,D,20130131,000000,25.26,25.26,25.26,25.26,676.22965057616,0
+SPBO.US,D,20130201,000000,25.3674,25.3733,25.1388,25.1934,30896.248454821,0
+SPBO.US,D,20130204,000000,25.1388,25.2531,25.1388,25.1795,1925.0406570717,0
+SPBO.US,D,20130205,000000,25.1576,25.2322,25.1477,25.1477,9902.9404632737,0
+SPBO.US,D,20130206,000000,25.2481,25.3822,25.2481,25.3822,505.15964968636,0
+SPBO.US,D,20130207,000000,25.415,25.4817,25.2481,25.4458,19615.691337323,0
+SPBO.US,D,20130208,000000,25.4568,25.4747,25.3007,25.4747,2953.4732506563,0
+SPBO.US,D,20130211,000000,25.3266,25.3882,25.2312,25.3405,4358.2598461984,0
+SPBO.US,D,20130212,000000,25.2163,25.3882,25.1557,25.3882,2309.4450120123,0
+SPBO.US,D,20130213,000000,25.3594,25.3594,25.0871,25.1795,29434.103094275,0
+SPBO.US,D,20130214,000000,25.1795,25.3802,25.1636,25.3802,11006.845116074,0
+SPBO.US,D,20130215,000000,25.2252,25.3902,25.0781,25.1884,36843.446721049,0
+SPBO.US,D,20130219,000000,25.3355,25.3355,25.1874,25.2759,3410.3307824443,0
+SPBO.US,D,20130220,000000,25.3107,25.3107,25.1815,25.2869,7148.7134489479,0
+SPBO.US,D,20130221,000000,25.0483,25.3266,25.0483,25.2849,3165.8013105842,0
+SPBO.US,D,20130222,000000,25.2928,25.3753,25.1884,25.3375,9993.5069343331,0
+SPBO.US,D,20130225,000000,25.3594,25.4627,25.2987,25.414,18186.753682832,0
+SPBO.US,D,20130226,000000,25.4727,25.5035,25.4041,25.4787,11607.602707435,0
+SPBO.US,D,20130227,000000,25.5283,25.5283,25.5283,25.5283,632.95900329227,0
+SPBO.US,D,20130228,000000,25.2471,25.5213,25.2014,25.5213,2301.3946590293,0
+SPBO.US,D,20130301,000000,25.2401,25.5283,25.2104,25.5283,680.25482706768,0
+SPBO.US,D,20130304,000000,25.5582,25.58,25.4817,25.5582,10988.731821863,0
+SPBO.US,D,20130305,000000,25.261,25.5572,25.261,25.5422,3362.028664546,0
+SPBO.US,D,20130306,000000,25.4448,25.6515,25.4051,25.4448,3229.1978403257,0
+SPBO.US,D,20130307,000000,25.1219,25.414,25.1219,25.1934,3487.8154299062,0
+SPBO.US,D,20130308,000000,25.4448,25.4448,25.1557,25.3415,9952.2488752949,0
+SPBO.US,D,20130311,000000,25.5353,25.5353,25.3425,25.4061,5648.3289117321,0
+SPBO.US,D,20130312,000000,25.2869,25.4817,25.2869,25.4817,7451.6079799352,0
+SPBO.US,D,20130313,000000,25.263,25.4817,25.263,25.4817,1164.2823001735,0
+SPBO.US,D,20130314,000000,25.4389,25.4817,25.3822,25.3822,2472.4646599191,0
+SPBO.US,D,20130315,000000,25.4807,25.4975,25.3684,25.3684,5390.7176162745,0
+SPBO.US,D,20130318,000000,25.571,25.571,25.0493,25.4389,3513.9790771011,0
+SPBO.US,D,20130319,000000,25.4747,25.4747,25.2104,25.3822,2952.4669565334,0
+SPBO.US,D,20130320,000000,25.5502,25.5502,25.4309,25.4508,1444.0320663345,0
+SPBO.US,D,20130321,000000,25.4379,25.5422,25.414,25.4448,7345.9470970327,0
+SPBO.US,D,20130322,000000,25.5572,25.6088,25.414,25.5502,2759.2584849402,0
+SPBO.US,D,20130325,000000,25.5184,25.5184,25.4379,25.4379,4166.0576687281,0
+SPBO.US,D,20130326,000000,25.4379,25.4379,25.3177,25.4051,4459.8955526094,0
+SPBO.US,D,20130327,000000,25.4309,25.4448,25.4309,25.4309,1310.1949479913,0
+SPBO.US,D,20130401,000000,25.4737,25.4807,25.3684,25.4807,3179.8894283045,0
+SPBO.US,D,20130402,000000,25.3246,25.4727,25.3246,25.4727,3252.342605152,0
+SPBO.US,D,20130403,000000,25.6277,25.6277,25.6277,25.6277,101.635706411,0
+SPBO.US,D,20130404,000000,25.3962,25.6267,25.3872,25.6078,2999.7627803088,0
+SPBO.US,D,20130405,000000,25.5343,25.6277,25.5343,25.6277,1164.2823001735,0
+SPBO.US,D,20130408,000000,25.5949,25.6018,25.5502,25.5949,3563.2874891223,0
+SPBO.US,D,20130409,000000,25.6277,25.6277,25.4448,25.4448,1401.7677131735,0
+SPBO.US,D,20130410,000000,25.594,25.594,25.4875,25.4875,597.73870899142,0
+SPBO.US,D,20130411,000000,25.3415,25.6178,25.3415,25.6178,1315.2264186057,0
+SPBO.US,D,20130412,000000,25.6267,25.6267,25.5125,25.5125,5912.9842660498,0
+SPBO.US,D,20130415,000000,25.6088,25.6088,25.6088,25.6088,302.89453098724,0
+SPBO.US,D,20130416,000000,25.5572,25.746,25.5572,25.746,3369.0727234062,0
+SPBO.US,D,20130417,000000,25.7042,25.736,25.7042,25.736,890.57029874985,0
+SPBO.US,D,20130418,000000,25.8781,25.8781,25.8603,25.8603,2116.2365404191,0
+SPBO.US,D,20130419,000000,25.8603,25.8603,25.6446,25.8086,1485.2901253726,0
+SPBO.US,D,20130422,000000,25.7698,25.7698,25.7281,25.7281,464.90788477111,0
+SPBO.US,D,20130423,000000,25.7848,25.7848,25.6893,25.7628,4326.0584342662,0
+SPBO.US,D,20130424,000000,25.6595,25.7698,25.6505,25.6823,10309.483288917,0
+SPBO.US,D,20130425,000000,25.6695,25.6695,25.6595,25.6695,1292.0816537794,0
+SPBO.US,D,20130426,000000,25.8304,25.8394,25.8225,25.8225,1890.8266568937,0
+SPBO.US,D,20130429,000000,25.7788,25.9407,25.7628,25.8086,5650.3414999779,0
+SPBO.US,D,20130501,000000,25.9169,26.1802,25.7996,25.9497,17931.15497562,0
+SPBO.US,D,20130502,000000,25.9019,25.9417,25.9019,25.9089,2960.5173095164,0
+SPBO.US,D,20130503,000000,25.9407,25.9407,25.9407,25.9407,393.46100204654,0
+SPBO.US,D,20130506,000000,25.5641,25.6893,25.5641,25.6764,2359.7597181564,0
+SPBO.US,D,20130507,000000,25.6973,25.6973,25.578,25.6008,27893.466792144,0
+SPBO.US,D,20130508,000000,25.5562,25.9348,25.5562,25.9258,2167.5575406861,0
+SPBO.US,D,20130509,000000,25.6008,25.6595,25.5333,25.57,26655.725021,0
+SPBO.US,D,20130510,000000,25.6366,25.6366,25.3872,25.5562,126039.34518499,0
+SPBO.US,D,20130513,000000,25.571,25.571,25.3792,25.3792,33380.788644215,0
+SPBO.US,D,20130514,000000,25.4558,25.5184,25.421,25.421,8093.6236303334,0
+SPBO.US,D,20130515,000000,25.3962,25.4787,25.3872,25.413,34654.757003782,0
+SPBO.US,D,20130516,000000,25.4627,25.5422,25.413,25.5263,20753.809990301,0
+SPBO.US,D,20130517,000000,25.5035,25.5422,25.4439,25.4875,6988.7126834098,0
+SPBO.US,D,20130520,000000,25.5125,25.5263,25.4448,25.4787,5877.763971749,0
+SPBO.US,D,20130521,000000,25.5263,25.6595,25.3733,25.4787,53639.501926059,0
+SPBO.US,D,20130522,000000,25.43,25.5502,25.2739,25.3067,40525.476916672,0
+SPBO.US,D,20130523,000000,25.3067,25.3962,25.26,25.26,72353.55372928,0
+SPBO.US,D,20130524,000000,25.3057,25.42,25.259,25.3246,12118.800121858,0
+SPBO.US,D,20130528,000000,25.3485,25.3485,25.0652,25.0652,13310.252363349,0
+SPBO.US,D,20130529,000000,25.1864,25.2014,25.1299,25.1726,8988.2191055747,0
+SPBO.US,D,20130530,000000,25.1914,25.2074,25.1119,25.1686,11463.702647863,0
+SPBO.US,D,20130531,000000,25.2689,25.3286,25.0026,25.2312,41160.448508209,0
+SPBO.US,D,20130603,000000,25.0652,25.3147,25.0513,25.1596,43269.640989768,0
+SPBO.US,D,20130604,000000,25.2242,25.2242,25.0036,25.0384,45528.771295636,0
+SPBO.US,D,20130605,000000,25.1457,25.1457,24.9798,24.9798,22207.904997865,0
+SPBO.US,D,20130606,000000,24.9888,25.2163,24.9619,25.0384,14569.126311073,0
+SPBO.US,D,20130607,000000,25.1766,25.1766,24.8745,24.9946,26725.159315478,0
+SPBO.US,D,20130610,000000,24.8426,24.9171,24.7602,24.775,10211.872758998,0
+SPBO.US,D,20130611,000000,24.8367,24.9171,24.775,24.8019,5016.3762025627,0
+SPBO.US,D,20130612,000000,24.8804,24.9858,24.783,24.783,4867.4446723763,0
+SPBO.US,D,20130613,000000,24.6042,24.8804,24.6042,24.8645,4837.2558486899,0
+SPBO.US,D,20130614,000000,24.9122,24.9798,24.8675,24.8993,1348.4341246608,0
+SPBO.US,D,20130617,000000,24.9678,24.9678,24.9599,24.9599,290.81900151266,0
+SPBO.US,D,20130618,000000,24.9063,24.9966,24.8754,24.9181,3073.2222512791,0
+SPBO.US,D,20130619,000000,24.8367,24.9549,24.5277,24.6578,10644.579231837,0
+SPBO.US,D,20130620,000000,24.4124,24.5197,24.3149,24.5127,2225.9225998132,0
+SPBO.US,D,20130621,000000,24.3885,24.3885,24.2394,24.2613,2213.8470703386,0
+SPBO.US,D,20130624,000000,23.9781,24.1569,23.9115,24.0973,11107.474528362,0
+SPBO.US,D,20130625,000000,24.1221,24.2851,24.1093,24.1221,11606.596413311,0
+SPBO.US,D,20130626,000000,24.3319,24.3537,24.1738,24.1828,4078.5100800374,0
+SPBO.US,D,20130627,000000,24.3637,24.3637,24.309,24.3149,1871.707068559,0
+SPBO.US,D,20130628,000000,24.4094,24.5952,24.4094,24.461,1250.8235947413,0
+SPBO.US,D,20130701,000000,24.4272,24.474,24.3537,24.3974,1821.3923624149,0
+SPBO.US,D,20130702,000000,24.3806,24.458,24.2931,24.458,2430.2003067581,0
+SPBO.US,D,20130703,000000,24.4779,24.4779,24.3746,24.4352,15934.667435824,0
+SPBO.US,D,20130705,000000,24.4064,24.4064,24.0735,24.0735,7363.0540971216,0
+SPBO.US,D,20130708,000000,23.9343,24.2324,23.9343,24.2176,2404.0366595632,0
+SPBO.US,D,20130709,000000,24.5743,24.5743,24.2782,24.3239,5832.4807362194,0
+SPBO.US,D,20130710,000000,24.4134,24.4134,24.2851,24.3319,1978.3742455844,0
+SPBO.US,D,20130711,000000,24.0655,24.5375,23.8857,24.2524,49469.419080839,0
+SPBO.US,D,20130712,000000,24.5614,24.5614,24.2474,24.309,3170.8327811986,0
+SPBO.US,D,20130715,000000,24.2702,24.4471,24.2702,24.3477,3323.7894878766,0
+SPBO.US,D,20130716,000000,24.5475,24.5475,24.3984,24.3984,820.12971014817,0
+SPBO.US,D,20130717,000000,24.4779,24.4779,24.4144,24.4292,1638.2468320506,0
+SPBO.US,D,20130718,000000,24.4392,24.4571,24.3974,24.4571,907.67729883883,0
+SPBO.US,D,20130719,000000,24.3159,24.621,24.3159,24.621,3953.7296088002,0
+SPBO.US,D,20130722,000000,24.6886,24.6886,24.6886,24.6886,391.44841380078,0
+SPBO.US,D,20130723,000000,24.6985,24.6985,24.5296,24.6648,6218.8976794057,0
+SPBO.US,D,20130724,000000,24.3021,24.4272,24.3021,24.3796,887.55141638121,0
+SPBO.US,D,20130725,000000,24.5296,24.5296,24.1659,24.5207,5038.5146732661,0
+SPBO.US,D,20130726,000000,24.4749,24.5674,24.4481,24.5674,7742.4269814478,0
+SPBO.US,D,20130729,000000,24.5525,24.5614,24.474,24.5614,1272.9620654447,0
+SPBO.US,D,20130730,000000,24.4402,24.5614,24.3637,24.5614,5197.5091446813,0
+SPBO.US,D,20130731,000000,24.309,24.3637,24.309,24.3637,1661.3915968768,0
+SPBO.US,D,20130801,000000,24.1589,24.3487,23.5517,24.1182,52781.133039241,0
+SPBO.US,D,20130802,000000,24.1221,24.1221,24.1221,24.1221,624.90865030922,0
+SPBO.US,D,20130805,000000,24.4899,24.4899,24.1221,24.1221,4785.9348484229,0
+SPBO.US,D,20130806,000000,24.1341,24.2106,23.9821,24.0496,2861.9004854741,0
+SPBO.US,D,20130807,000000,24.2851,24.2851,24.0268,24.1093,1956.235774881,0
+SPBO.US,D,20130809,000000,24.4272,24.4272,23.989,24.0416,3583.4133715799,0
+SPBO.US,D,20130812,000000,24.0566,24.2394,24.0566,24.0735,71781.978667484,0
+SPBO.US,D,20130813,000000,23.9005,24.2782,23.819,24.0039,62249.35444143,0
+SPBO.US,D,20130814,000000,24.1997,24.1997,23.8528,24.1828,1256.8613594786,0
+SPBO.US,D,20130815,000000,23.8797,23.9175,23.7375,23.7375,17078.82385354,0
+SPBO.US,D,20130816,000000,23.681,23.9493,23.6392,23.7535,2935.3599564444,0
+SPBO.US,D,20130819,000000,23.6104,23.6104,23.6104,23.6104,101.635706411,0
+SPBO.US,D,20130820,000000,24.0914,24.0914,23.5517,23.8628,44535.558996353,0
+SPBO.US,D,20130821,000000,23.7932,24.0963,23.6392,23.8102,36140.047129155,0
+SPBO.US,D,20130822,000000,23.7932,24.0576,23.7783,23.9413,60453.119432088,0
+SPBO.US,D,20130823,000000,23.7445,23.9681,23.7445,23.9343,19900.472574099,0
+SPBO.US,D,20130826,000000,23.7307,24.31,23.7307,24.0914,84810.468676426,0
+SPBO.US,D,20130827,000000,24.0496,24.2554,24.0496,24.2554,67447.869880235,0
+SPBO.US,D,20130828,000000,24.1758,24.3487,24.0745,24.3339,11768.609767096,0
+SPBO.US,D,20130829,000000,23.9005,24.1589,23.9005,24.1589,7130.6001547361,0
+SPBO.US,D,20130830,000000,24.5017,24.5017,24.5017,24.5017,888.55771050409,0
+SPBO.US,D,20130904,000000,24.2484,24.2484,24.1033,24.1927,2538.8800720292,0
+SPBO.US,D,20130906,000000,24.1182,24.1182,24.1182,24.1182,198.23994220759,0
+SPBO.US,D,20130910,000000,24.2951,24.2951,23.8718,24.0914,2596.2388370335,0
+SPBO.US,D,20130912,000000,24.15,24.15,23.819,23.9005,7081.2917427149,0
+SPBO.US,D,20130913,000000,24.2016,24.2016,23.9005,23.9005,1322.2704774659,0
+SPBO.US,D,20130916,000000,24.4222,24.4222,24.0914,24.0914,5061.6594380924,0
+SPBO.US,D,20130917,000000,23.9781,24.1182,23.819,24.1033,2287.3065413089,0
+SPBO.US,D,20130919,000000,24.1341,24.2186,24.0655,24.0655,2273.2184235886,0
+SPBO.US,D,20130920,000000,24.15,24.2324,23.828,24.1341,7232.2358611471,0
+SPBO.US,D,20130923,000000,24.1341,24.4292,24.1103,24.1589,2475.4835422877,0
+SPBO.US,D,20130924,000000,24.1033,24.1927,23.9274,23.9274,17954.299740447,0
+SPBO.US,D,20130925,000000,24.0745,24.2256,24.0198,24.2256,1406.7991837879,0
+SPBO.US,D,20130926,000000,24.3269,24.5852,24.3269,24.5704,4893.6083195712,0
+SPBO.US,D,20130927,000000,24.3835,24.4929,24.2186,24.4222,2735.1074259911,0
+SPBO.US,D,20130930,000000,24.4372,24.779,24.4372,24.7552,1271.9557713218,0
+SPBO.US,D,20131001,000000,24.5177,24.6042,24.3686,24.3855,1803.2790682031,0
+SPBO.US,D,20131002,000000,24.4372,24.5047,24.3189,24.3597,1896.864421631,0
+SPBO.US,D,20131003,000000,24.2563,24.5972,24.2563,24.4541,3483.7902534147,0
+SPBO.US,D,20131007,000000,24.6648,24.6648,24.5047,24.5047,702.39329777107,0
+SPBO.US,D,20131008,000000,24.6528,24.6528,24.5047,24.5047,1135.09977061,0
+SPBO.US,D,20131009,000000,24.4164,24.4164,24.4164,24.4164,337.1085311652,0
+SPBO.US,D,20131010,000000,24.5882,24.5882,24.5445,24.5445,969.06124033458,0
+SPBO.US,D,20131011,000000,24.463,24.6439,24.463,24.6439,932.83465191086,0
+SPBO.US,D,20131014,000000,24.6439,24.6439,24.3855,24.3855,2228.9414821818,0
+SPBO.US,D,20131015,000000,24.6727,24.6727,24.4034,24.5664,12584.714300752,0
+SPBO.US,D,20131016,000000,24.627,24.6528,24.4452,24.5882,3855.1127847578,0
+SPBO.US,D,20131017,000000,24.5525,24.786,24.5525,24.6886,57743.169359169,0
+SPBO.US,D,20131018,000000,24.8764,24.8764,24.7323,24.7701,14222.961132802,0
+SPBO.US,D,20131021,000000,24.9141,24.9141,24.7323,24.7621,33011.478701118,0
+SPBO.US,D,20131022,000000,24.9589,24.9589,24.8138,24.8138,5068.7034969525,0
+SPBO.US,D,20131023,000000,24.8317,24.9003,24.8138,24.9003,890.57029874985,0
+SPBO.US,D,20131024,000000,24.8913,24.951,24.8138,24.951,1505.4160078303,0
+SPBO.US,D,20131025,000000,25.0056,25.0056,24.9986,24.9986,845.2870632202,0
+SPBO.US,D,20131028,000000,24.8138,24.9649,24.7701,24.7701,3891.3393731815,0
+SPBO.US,D,20131029,000000,24.9986,24.9986,24.8585,24.9589,1896.864421631,0
+SPBO.US,D,20131030,000000,24.951,24.951,24.7701,24.7701,2037.7455988344,0
+SPBO.US,D,20131031,000000,24.8933,25.0076,24.8615,25.0076,2896.1144856521,0
+SPBO.US,D,20131101,000000,24.8784,24.9301,24.8784,24.9221,2791.4598968724,0
+SPBO.US,D,20131104,000000,24.8933,24.8933,24.6896,24.7482,2022.6511869912,0
+SPBO.US,D,20131105,000000,24.788,24.788,24.5982,24.5982,1227.678829915,0
+SPBO.US,D,20131106,000000,24.5674,24.7393,24.5674,24.6528,1808.3105388175,0
+SPBO.US,D,20131107,000000,24.6797,24.8705,24.6449,24.7711,3944.6729616942,0
+SPBO.US,D,20131108,000000,24.5455,24.6598,24.5455,24.5455,1565.7936552031,0
+SPBO.US,D,20131111,000000,24.5117,24.5982,24.5117,24.5982,1352.4593011523,0
+SPBO.US,D,20131112,000000,24.4452,24.5375,24.4452,24.4968,6818.6489766429,0
+SPBO.US,D,20131113,000000,24.5047,24.6449,24.5047,24.5375,8423.6881026384,0
+SPBO.US,D,20131114,000000,24.5733,24.7323,24.5674,24.5674,4357.2535520755,0
+SPBO.US,D,20131115,000000,24.7155,24.7155,24.7155,24.7155,1343.4026540464,0
+SPBO.US,D,20131118,000000,24.6995,24.6995,24.6995,24.6995,417.61206099569,0
+SPBO.US,D,20131119,000000,24.7552,24.7552,24.7323,24.7323,3786.6847844019,0
+SPBO.US,D,20131120,000000,24.6797,24.779,24.4114,24.4174,11230.242411354,0
+SPBO.US,D,20131121,000000,24.4452,24.5674,24.4452,24.5604,635.97788566091,0
+SPBO.US,D,20131122,000000,24.5674,24.6657,24.5604,24.5982,7949.7235707614,0
+SPBO.US,D,20131125,000000,24.4382,24.7482,24.4382,24.628,2126.2994816479,0
+SPBO.US,D,20131126,000000,24.8258,24.8258,24.6797,24.6797,815.09823953376,0
+SPBO.US,D,20131127,000000,24.7552,24.8327,24.6896,24.8258,2015.607128131,0
+SPBO.US,D,20131202,000000,24.8058,24.8058,24.619,24.7552,2212.8407762157,0
+SPBO.US,D,20131203,000000,24.612,24.628,24.612,24.628,2257.1177176225,0
+SPBO.US,D,20131205,000000,24.5972,24.6588,24.5177,24.6588,1356.4844776438,0
+SPBO.US,D,20131206,000000,24.6648,24.6648,24.5525,24.6648,1904.9147746141,0
+SPBO.US,D,20131209,000000,24.5972,24.6995,24.5972,24.6995,2930.32848583,0
+SPBO.US,D,20131210,000000,24.7711,24.7711,24.6995,24.7145,3154.7320752325,0
+SPBO.US,D,20131211,000000,24.6588,24.6995,24.612,24.628,2860.8941913512,0
+SPBO.US,D,20131212,000000,24.7075,24.7075,24.7075,24.7075,438.7442375762,0
+SPBO.US,D,20131213,000000,24.6995,24.7075,24.619,24.628,5147.1944385373,0
+SPBO.US,D,20131216,000000,24.5107,24.6797,24.5107,24.5803,4529.3298470882,0
+SPBO.US,D,20131217,000000,24.7234,24.8158,24.6648,24.6648,3532.092371313,0
+SPBO.US,D,20131218,000000,24.7711,24.8327,24.6042,24.619,5494.3659109313,0
+SPBO.US,D,20131219,000000,24.7323,24.7323,24.7323,24.7323,376.35400195756,0
+SPBO.US,D,20131220,000000,24.8705,24.8705,24.5972,24.8258,17376.686913912,0
+SPBO.US,D,20131223,000000,24.6648,24.7711,24.637,24.637,6123.299737732,0
+SPBO.US,D,20131224,000000,24.7552,24.7552,24.612,24.7552,2365.7974828937,0
+SPBO.US,D,20131226,000000,24.8058,24.8058,24.7323,24.787,5090.8419676559,0
+SPBO.US,D,20131227,000000,24.8983,24.8983,24.8288,24.8983,2370.8289535081,0
+SPBO.US,D,20131230,000000,24.6618,24.8804,24.622,24.8754,9462.1836374518,0
+SPBO.US,D,20131231,000000,24.6389,24.792,24.6062,24.7175,4394.4864346221,0
+SPBO.US,D,20140102,000000,24.6827,24.6926,24.6747,24.6747,712.45623899988,0
+SPBO.US,D,20140103,000000,24.6399,24.8506,24.6399,24.8506,3204.0404872537,0
+SPBO.US,D,20140106,000000,24.9897,24.9897,24.9897,24.9897,386.41694318638,0
+SPBO.US,D,20140107,000000,24.782,24.8506,24.782,24.8506,2343.6590121903,0
+SPBO.US,D,20140108,000000,24.7273,24.8367,24.7273,24.7333,2666.6794256351,0
+SPBO.US,D,20140110,000000,24.9181,24.9976,24.8893,24.9808,7009.8448599903,0
+SPBO.US,D,20140113,000000,25.0623,25.0623,25.0623,25.0623,1882.7763039107,0
+SPBO.US,D,20140114,000000,24.8893,25.0553,24.8098,25.0483,15679.068728611,0
+SPBO.US,D,20140115,000000,24.8804,24.8893,24.8575,24.8893,2668.6920138809,0
+SPBO.US,D,20140116,000000,24.9341,24.95,24.9181,24.95,4025.1764915247,0
+SPBO.US,D,20140117,000000,25.0483,25.0483,24.9261,24.95,5165.3077327491,0
+SPBO.US,D,20140121,000000,25.0781,25.1338,25.0553,25.0781,5753.9897946346,0
+SPBO.US,D,20140122,000000,25.0483,25.0553,24.9629,25.0553,2293.3443060462,0
+SPBO.US,D,20140123,000000,24.9976,25.0692,24.9976,25.0692,1277.9935360591,0
+SPBO.US,D,20140124,000000,25.0056,25.1259,25.0056,25.1259,3047.0586040842,0
+SPBO.US,D,20140127,000000,24.9897,25.1259,24.9897,25.1259,3015.8634862749,0
+SPBO.US,D,20140129,000000,25.1914,25.1914,25.1914,25.1914,303.90082511012,0
+SPBO.US,D,20140130,000000,25.1845,25.1914,25.1686,25.1686,2479.5087187792,0
+SPBO.US,D,20140131,000000,25.1189,25.2382,25.0961,25.2292,3491.8406063977,0
+SPBO.US,D,20140203,000000,25.3684,25.426,25.3604,25.426,2864.9193678427,0
+SPBO.US,D,20140204,000000,25.4002,25.4002,25.4002,25.4002,338.11482528808,0
+SPBO.US,D,20140206,000000,25.2749,25.2749,25.0771,25.2372,5084.8042029186,0
+SPBO.US,D,20140207,000000,25.1328,25.1756,25.1328,25.1756,635.97788566091,0
+SPBO.US,D,20140210,000000,25.3365,25.3365,25.2987,25.3077,869.43812216934,0
+SPBO.US,D,20140211,000000,25.3077,25.3077,25.1179,25.1179,2299.3820707835,0
+SPBO.US,D,20140212,000000,25.2521,25.2521,25.1964,25.2372,1290.0690655337,0
+SPBO.US,D,20140213,000000,25.2441,25.2749,25.0861,25.2749,2887.0578385461,0
+SPBO.US,D,20140214,000000,25.1586,25.1964,25.1239,25.1239,2523.785660186,0
+SPBO.US,D,20140218,000000,25.2372,25.2372,25.1179,25.2292,4762.7900835967,0
+SPBO.US,D,20140219,000000,25.3604,25.3604,25.1666,25.1666,976.10529919475,0
+SPBO.US,D,20140220,000000,25.3912,25.3912,25.2372,25.2441,3809.8295492282,0
+SPBO.US,D,20140221,000000,25.2839,25.2928,25.2441,25.2441,1824.4112447836,0
+SPBO.US,D,20140224,000000,25.3912,25.3912,25.3365,25.3365,866.4192398007,0
+SPBO.US,D,20140226,000000,25.2987,25.4002,25.2987,25.3266,1430.950242737,0
+SPBO.US,D,20140227,000000,25.4002,25.5025,25.3753,25.3832,43733.542580416,0
+SPBO.US,D,20140228,000000,25.3832,25.417,25.3693,25.3912,12430.751299951,0
+SPBO.US,D,20140303,000000,25.5422,25.5422,25.5422,25.5422,848.30594558884,0
+SPBO.US,D,20140304,000000,25.3762,25.4617,25.3425,25.3614,3905.4274909019,0
+SPBO.US,D,20140305,000000,25.3842,25.418,25.3842,25.418,1063.6528878854,0
+SPBO.US,D,20140306,000000,25.3276,25.3614,25.2669,25.2839,3293.6006641901,0
+SPBO.US,D,20140310,000000,25.2669,25.2669,25.2669,25.2669,1411.8306544023,0
+SPBO.US,D,20140311,000000,25.2669,25.2669,25.2521,25.2521,560.50582644482,0
+SPBO.US,D,20140312,000000,25.3087,25.3087,25.2292,25.2292,920.75912243628,0
+SPBO.US,D,20140313,000000,25.2987,25.3276,25.2987,25.3276,4271.7185516306,0
+SPBO.US,D,20140314,000000,25.3912,25.4478,25.3762,25.3842,6246.0676207235,0
+SPBO.US,D,20140317,000000,25.3087,25.3842,25.3087,25.3842,6406.0683862616,0
+SPBO.US,D,20140318,000000,25.3276,25.418,25.2839,25.3375,26030.81637069,0
+SPBO.US,D,20140319,000000,25.3425,25.3614,25.1904,25.1904,1987.4308926903,0
+SPBO.US,D,20140320,000000,25.1964,25.2987,25.1666,25.2669,23655.962240691,0
+SPBO.US,D,20140324,000000,25.26,25.26,25.26,25.26,215.34694229657,0
+SPBO.US,D,20140325,000000,25.409,25.5125,25.3912,25.4955,20080.599222094,0
+SPBO.US,D,20140326,000000,25.5422,25.5502,25.5343,25.5343,2115.2302462963,0
+SPBO.US,D,20140327,000000,25.5422,25.5502,25.5035,25.5035,1373.5914777328,0
+SPBO.US,D,20140328,000000,25.5343,25.5343,25.4429,25.4429,894.59547524137,0
+SPBO.US,D,20140331,000000,25.572,25.589,25.418,25.589,4297.8821988255,0
+SPBO.US,D,20140401,000000,25.5502,25.571,25.5502,25.571,3260.392958135,0
+SPBO.US,D,20140402,000000,25.5115,25.5115,25.4697,25.4777,2352.7156592962,0
+SPBO.US,D,20140404,000000,25.6317,25.6317,25.5115,25.5115,2001.5190104107,0
+SPBO.US,D,20140407,000000,25.571,25.6655,25.571,25.6655,1041.514417182,0
+SPBO.US,D,20140409,000000,25.6218,25.6218,25.6218,25.6218,395.47359029231,0
+SPBO.US,D,20140410,000000,25.581,25.7102,25.581,25.6486,1900.8895981226,0
+SPBO.US,D,20140411,000000,25.7102,25.7102,25.7102,25.7102,621.88976794057,0
+SPBO.US,D,20140414,000000,25.6486,25.6486,25.6486,25.6486,403.52394327536,0
+SPBO.US,D,20140415,000000,25.7102,25.7102,25.7102,25.7102,392.45470792366,0
+SPBO.US,D,20140416,000000,25.7698,25.7788,25.7539,25.7628,3338.8838997198,0
+SPBO.US,D,20140417,000000,25.6028,25.6028,25.6028,25.6028,277.73717791521,0
+SPBO.US,D,20140421,000000,25.7539,25.8006,25.6406,25.745,5957.2612074566,0
+SPBO.US,D,20140422,000000,25.745,25.7539,25.6317,25.6317,1307.1760656227,0
+SPBO.US,D,20140423,000000,25.7926,25.8006,25.745,25.8006,2577.1192486987,0
+SPBO.US,D,20140424,000000,25.7788,25.8006,25.7023,25.7023,2947.435485919,0
+SPBO.US,D,20140425,000000,25.8096,25.8404,25.8096,25.8404,2041.7707753259,0
+SPBO.US,D,20140428,000000,25.8404,25.8404,25.6218,25.6744,10322.565112515,0
+SPBO.US,D,20140429,000000,25.7191,25.7698,25.7023,25.7698,9106.9618120747,0
+SPBO.US,D,20140430,000000,25.7191,25.8404,25.7191,25.8334,7370.0981559818,0
+SPBO.US,D,20140501,000000,25.8006,25.8006,25.8006,25.8006,688.30518005073,0
+SPBO.US,D,20140502,000000,25.9716,26.0491,25.9318,25.9636,34563.1842386,0
+SPBO.US,D,20140505,000000,25.9874,25.9874,25.9874,25.9874,139.87488308048,0
+SPBO.US,D,20140506,000000,26.0014,26.0014,25.9716,26.0014,2267.1806588513,0
+SPBO.US,D,20140507,000000,25.898,26.0411,25.898,26.0014,2697.8745434445,0
+SPBO.US,D,20140509,000000,25.9716,25.9716,25.8563,25.9716,2013.5945398853,0
+SPBO.US,D,20140512,000000,25.9954,25.9954,25.9318,25.9397,1957.2420690039,0
+SPBO.US,D,20140513,000000,25.898,26.0411,25.898,25.9774,7910.478099969,0
+SPBO.US,D,20140514,000000,26.1634,26.1722,26.1156,26.1564,49650.552022958,0
+SPBO.US,D,20140515,000000,26.2795,26.2795,26.2369,26.2527,1584.9132435379,0
+SPBO.US,D,20140516,000000,26.206,26.2299,26.0739,26.0739,4442.7885525204,0
+SPBO.US,D,20140519,000000,26.1315,26.1315,26.1315,26.1315,390.4421196779,0
+SPBO.US,D,20140520,000000,26.1474,26.1474,26.0997,26.0997,618.87088557193,0
+SPBO.US,D,20140521,000000,26.0917,26.0997,26.0917,26.0917,1748.9391855675,0
+SPBO.US,D,20140522,000000,26.1236,26.1236,26.0152,26.0152,1597.9950671353,0
+SPBO.US,D,20140523,000000,26.1722,26.1722,26.1067,26.1315,2015.607128131,0
+SPBO.US,D,20140527,000000,26.1315,26.1315,26.0152,26.1236,996.23118165237,0
+SPBO.US,D,20140528,000000,26.2697,26.2697,26.1474,26.221,7296.6386850115,0
+SPBO.US,D,20140529,000000,26.2795,26.2795,26.1236,26.1236,2758.2521908173,0
+SPBO.US,D,20140530,000000,26.1872,26.1872,26.0917,26.0917,2159.507187703,0
+SPBO.US,D,20140602,000000,26.1772,26.1772,26.0371,26.1375,4778.8907895627,0
+SPBO.US,D,20140603,000000,26.053,26.053,26.0004,26.0371,4248.5737868044,0
+SPBO.US,D,20140605,000000,26.0202,26.0282,26.0202,26.0202,1026.4200053388,0
+SPBO.US,D,20140606,000000,26.053,26.0609,26.053,26.0609,470.94564950839,0
+SPBO.US,D,20140609,000000,26.0133,26.0133,26.0133,26.0133,1359.5033600125,0
+SPBO.US,D,20140610,000000,25.9526,26.2677,25.9526,26.2677,8641.0476331807,0
+SPBO.US,D,20140611,000000,26.0609,26.2855,25.9696,26.2498,22603.378588158,0
+SPBO.US,D,20140612,000000,26.0977,26.1604,26.0609,26.0709,2514.7290130801,0
+SPBO.US,D,20140613,000000,26.3005,26.3193,26.0202,26.1037,19764.622867509,0
+SPBO.US,D,20140616,000000,26.1216,26.1942,26.1127,26.1127,4592.7263768297,0
+SPBO.US,D,20140617,000000,26.211,26.211,26.0133,26.0133,2698.8808375673,0
+SPBO.US,D,20140618,000000,26.0709,26.0977,26.0609,26.0977,1298.1194185167,0
+SPBO.US,D,20140619,000000,26.1534,26.1534,26.0371,26.0371,892.58288699561,0
+SPBO.US,D,20140620,000000,26.0977,26.1216,26.0133,26.0977,5361.535086711,0
+SPBO.US,D,20140623,000000,26.1534,26.1534,26.0133,26.0133,6767.327976376,0
+SPBO.US,D,20140624,000000,26.0282,26.1772,26.0282,26.0977,3486.8091357833,0
+SPBO.US,D,20140625,000000,26.1295,26.1295,26.0977,26.0977,510.19112030076,0
+SPBO.US,D,20140626,000000,26.1702,26.1702,26.1702,26.1702,1241.7669476354,0
+SPBO.US,D,20140627,000000,26.1702,26.2498,26.1295,26.1295,1649.3160674023,0
+SPBO.US,D,20140630,000000,26.211,26.2935,26.1852,26.2677,3316.7454290164,0
+SPBO.US,D,20140701,000000,26.2011,26.2011,26.0957,26.0957,8211.3600427105,0
+SPBO.US,D,20140702,000000,26.1434,26.1434,26.0103,26.0769,10095.142640744,0
+SPBO.US,D,20140703,000000,26.0421,26.0679,25.9497,25.9497,3525.0483124528,0
+SPBO.US,D,20140707,000000,25.9736,26.368,25.9736,26.0769,40623.087446591,0
+SPBO.US,D,20140708,000000,26.1832,26.1912,26.1584,26.1912,2480.5150129021,0
+SPBO.US,D,20140709,000000,26.1584,26.3362,26.1584,26.217,7708.2129812699,0
+SPBO.US,D,20140710,000000,26.2399,26.2399,26.2249,26.2249,635.97788566091,0
+SPBO.US,D,20140711,000000,26.1912,26.2647,26.1912,26.2647,1457.113889932,0
+SPBO.US,D,20140714,000000,26.2647,26.2647,26.2329,26.2329,1311.2012421142,0
+SPBO.US,D,20140715,000000,26.1832,26.1832,26.1514,26.1673,2516.7416013258,0
+SPBO.US,D,20140716,000000,26.2011,26.2011,26.1584,26.1584,7004.8133893759,0
+SPBO.US,D,20140717,000000,26.2468,26.2915,26.2468,26.2915,2922.278132847,0
+SPBO.US,D,20140718,000000,26.0859,26.2835,26.0859,26.2329,2121.2680110335,0
+SPBO.US,D,20140721,000000,26.3074,26.3074,26.3074,26.3074,877.48847515239,0
+SPBO.US,D,20140722,000000,26.2329,26.3303,26.2329,26.3303,1031.4514759532,0
+SPBO.US,D,20140723,000000,26.368,26.368,26.3591,26.3591,746.67023917784,0
+SPBO.US,D,20140724,000000,26.2915,26.2915,26.2399,26.2399,1456.1075958091,0
+SPBO.US,D,20140725,000000,26.4675,26.4675,26.4675,26.4675,311.95117809317,0
+SPBO.US,D,20140728,000000,26.4088,26.4088,26.4088,26.4088,1562.7747728345,0
+SPBO.US,D,20140729,000000,26.3542,26.3542,26.1742,26.3074,1640019.9222951,0
+SPBO.US,D,20140730,000000,26.2567,26.2567,26.1355,26.1355,14826.737606531,0
+SPBO.US,D,20140731,000000,26.1186,26.1514,26.1186,26.1186,33839.658764248,0
+SPBO.US,D,20140801,000000,26.2369,26.2369,26.1802,26.1802,3002.7816626775,0
+SPBO.US,D,20140804,000000,26.1644,26.2438,26.1644,26.1644,722.51918022869,0
+SPBO.US,D,20140805,000000,26.2309,26.2309,26.1644,26.1981,829.1863572541,0
+SPBO.US,D,20140806,000000,26.222,26.222,26.222,26.222,285.78753089826,0
+SPBO.US,D,20140807,000000,26.3422,26.3422,26.3422,26.3422,127.79935360591,0
+SPBO.US,D,20140808,000000,26.4406,26.5141,26.3909,26.4585,10528.855407706,0
+SPBO.US,D,20140812,000000,26.4316,26.4585,26.3293,26.4585,18025.746623171,0
+SPBO.US,D,20140813,000000,26.3571,26.4495,26.3332,26.4495,1882.7763039107,0
+SPBO.US,D,20140814,000000,26.3978,26.4147,26.3978,26.4147,538.36735574143,0
+SPBO.US,D,20140815,000000,26.4058,26.5876,26.4058,26.4823,2511.7101307114,0
+SPBO.US,D,20140818,000000,26.4237,26.4406,26.4237,26.4406,883.52623988968,0
+SPBO.US,D,20140819,000000,26.4655,26.4655,26.3978,26.4237,7929.5976883037,0
+SPBO.US,D,20140820,000000,26.3422,26.7178,26.3422,26.4495,11254.393470303,0
+SPBO.US,D,20140822,000000,26.374,26.6324,26.374,26.4058,9032.4960469815,0
+SPBO.US,D,20140825,000000,26.4237,26.5807,26.4237,26.5548,4861.406907639,0
+SPBO.US,D,20140826,000000,26.5548,26.5548,26.4733,26.4733,718.49400373717,0
+SPBO.US,D,20140827,000000,26.5876,26.5976,26.5231,26.5876,2261.142894114,0
+SPBO.US,D,20140828,000000,26.53,27.014,26.53,26.8798,61147.462376876,0
+SPBO.US,D,20140829,000000,26.8798,26.9146,26.6234,26.6324,4035.2394327536,0
+SPBO.US,D,20140902,000000,26.688,27.2932,26.4833,26.539,49692.816376119,0
+SPBO.US,D,20140903,000000,26.4416,26.5748,26.4416,26.5748,2975.6117213597,0
+SPBO.US,D,20140904,000000,26.5489,26.6393,26.4833,26.6393,2498.628307114,0
+SPBO.US,D,20140905,000000,26.524,26.5558,26.4903,26.5489,11218.166881879,0
+SPBO.US,D,20140908,000000,26.4416,26.5996,26.3522,26.3522,4992.2251436136,0
+SPBO.US,D,20140909,000000,26.3919,26.7188,26.3432,26.3432,1764.0335974107,0
+SPBO.US,D,20140910,000000,26.4068,26.5648,26.375,26.5648,4614.8648475331,0
+SPBO.US,D,20140911,000000,26.4595,26.6254,26.2717,26.3432,9777.1536979136,0
+SPBO.US,D,20140912,000000,27.4005,27.4005,26.2379,26.2379,753.71429803801,0
+SPBO.US,D,20140915,000000,26.1564,26.5896,26.055,26.5896,14535.918605019,0
+SPBO.US,D,20140916,000000,26.2717,26.5071,26.2627,26.2627,1458.1201840548,0
+SPBO.US,D,20140917,000000,26.3223,26.3223,26.3223,26.3223,897.61435761002,0
+SPBO.US,D,20140918,000000,26.366,26.366,26.1644,26.1732,1398.7488308048,0
+SPBO.US,D,20140919,000000,26.2717,26.4068,26.2717,26.4068,2812.5920734529,0
+SPBO.US,D,20140922,000000,26.3303,26.3988,26.2965,26.3522,5167.3203209949,0
+SPBO.US,D,20140923,000000,26.2379,26.5161,26.2379,26.5161,907.67729883883,0
+SPBO.US,D,20140924,000000,26.4505,26.4505,26.2379,26.3303,4108.6989037239,0
+SPBO.US,D,20140925,000000,26.4665,26.4743,26.3223,26.3223,2180.6393642835,0
+SPBO.US,D,20140926,000000,26.9822,26.9822,26.2965,26.5558,16526.368380078,0
+SPBO.US,D,20140929,000000,26.3919,26.4595,26.3054,26.3303,26866.040492681,0
+SPBO.US,D,20140930,000000,26.3919,26.4665,26.366,26.3919,5170.3392033635,0
+SPBO.US,D,20141001,000000,26.4346,26.7357,26.4346,26.4913,24228.54359661,0
+SPBO.US,D,20141002,000000,26.5002,26.5091,26.4913,26.5091,1161.2634178049,0
+SPBO.US,D,20141003,000000,26.3362,26.4913,26.3362,26.4685,2203.7841291098,0
+SPBO.US,D,20141006,000000,26.4913,26.5002,26.3998,26.4346,5037.5083791432,0
+SPBO.US,D,20141007,000000,26.534,26.696,26.4913,26.6573,4140.9003156561,0
+SPBO.US,D,20141008,000000,26.6651,26.8271,26.6651,26.8271,21123.119933399,0
+SPBO.US,D,20141009,000000,26.7964,26.8679,26.7626,26.8679,10806.592585621,0
+SPBO.US,D,20141010,000000,26.8858,26.8937,26.6651,26.7129,8054.378159541,0
+SPBO.US,D,20141013,000000,26.9474,26.9564,26.4685,26.4685,1922.0217747031,0
+SPBO.US,D,20141014,000000,26.8023,26.8023,26.8023,26.8023,302.89453098724,0
+SPBO.US,D,20141015,000000,27.2207,27.2207,26.9116,26.9116,912.70876945324,0
+SPBO.US,D,20141016,000000,27.0984,27.4721,26.7715,27.0428,7557.2688628377,0
+SPBO.US,D,20141017,000000,27.7474,27.7474,26.7039,26.8103,4283.7940811052,0
+SPBO.US,D,20141020,000000,26.8103,26.9632,26.8103,26.9632,5837.5122068338,0
+SPBO.US,D,20141021,000000,27.0756,27.0756,27.0756,27.0756,366.29106072875,0
+SPBO.US,D,20141022,000000,26.7129,26.8937,26.6343,26.8192,7213.1162728123,0
+SPBO.US,D,20141023,000000,26.6343,26.7536,26.6026,26.6026,6927.3287419141,0
+SPBO.US,D,20141024,000000,26.6483,26.7715,26.6423,26.6423,3569.3252538596,0
+SPBO.US,D,20141027,000000,26.7536,26.7536,26.6483,26.691,1243.7795358811,0
+SPBO.US,D,20141028,000000,26.6284,26.6284,26.5836,26.5836,2919.2592504783,0
+SPBO.US,D,20141029,000000,26.6284,26.6573,26.4425,26.4425,8404.5685143037,0
+SPBO.US,D,20141030,000000,26.6423,26.8271,26.5678,26.6483,54297.618282423,0
+SPBO.US,D,20141031,000000,26.541,26.6284,26.4177,26.4605,2312.463894381,0
+SPBO.US,D,20141103,000000,26.6175,26.6175,26.4406,26.4972,22676.838059128,0
+SPBO.US,D,20141104,000000,26.5996,26.5996,26.4823,26.5996,12879.558478757,0
+SPBO.US,D,20141105,000000,26.5479,26.5748,26.4823,26.5062,22996.839590204,0
+SPBO.US,D,20141106,000000,26.4316,26.5062,26.4316,26.4823,38710.122318993,0
+SPBO.US,D,20141107,000000,26.5648,26.5648,26.5062,26.5062,417.61206099569,0
+SPBO.US,D,20141111,000000,26.5062,26.5479,26.365,26.365,11622.697119278,0
+SPBO.US,D,20141112,000000,26.538,26.538,26.3332,26.3332,10159.545464609,0
+SPBO.US,D,20141113,000000,26.4585,26.4585,26.2697,26.3213,9814.3865804602,0
+SPBO.US,D,20141114,000000,26.4823,26.5151,26.365,26.5151,1491.3278901099,0
+SPBO.US,D,20141117,000000,26.4823,26.5896,26.4823,26.4823,422.6435316101,0
+SPBO.US,D,20141118,000000,26.4147,26.4406,26.2885,26.3909,24453.953480135,0
+SPBO.US,D,20141119,000000,26.3213,26.4237,26.3134,26.374,120345.73303773,0
+SPBO.US,D,20141120,000000,26.3571,26.4237,26.204,26.2279,19259.463217823,0
+SPBO.US,D,20141124,000000,26.4237,26.4733,26.3045,26.3422,4100.6485507408,0
+SPBO.US,D,20141125,000000,26.4495,26.4655,26.3909,26.4585,62044.070440363,0
+SPBO.US,D,20141126,000000,26.4495,26.4972,26.4495,26.4972,7697.1437459182,0
+SPBO.US,D,20141201,000000,26.6205,29.1734,26.525,26.6125,177467.01262896,0
+SPBO.US,D,20141202,000000,26.4515,26.5926,26.3988,26.3988,8782.935104507,0
+SPBO.US,D,20141203,000000,26.4843,26.4992,26.4843,26.4992,926.79688717357,0
+SPBO.US,D,20141204,000000,26.5578,26.5578,26.4167,26.4515,3000.7690744317,0
+SPBO.US,D,20141205,000000,26.5926,26.5926,26.3432,26.3581,8423.6881026384,0
+SPBO.US,D,20141208,000000,26.4843,26.5778,26.4257,26.4257,45687.765767052,0
+SPBO.US,D,20141209,000000,26.6205,26.6205,26.4675,26.4675,9648.3480501848,0
+SPBO.US,D,20141210,000000,26.5836,26.5836,26.54,26.54,554.46806170753,0
+SPBO.US,D,20141211,000000,26.5499,26.6969,26.4605,26.6026,1073.7158291142,0
+SPBO.US,D,20141215,000000,26.7884,26.7884,26.5836,26.6284,6337.6403859057,0
+SPBO.US,D,20141216,000000,26.6573,26.8202,26.5778,26.5778,4855.3691429017,0
+SPBO.US,D,20141217,000000,26.6205,26.6205,26.6125,26.6125,2761.271073186,0
+SPBO.US,D,20141218,000000,26.5499,26.5499,26.5081,26.5081,1642.2720085421,0
+SPBO.US,D,20141219,000000,26.533,26.6205,26.533,26.5926,11557.288001291,0
+SPBO.US,D,20141222,000000,26.533,26.6493,26.525,26.525,1239.7543593896,0
+SPBO.US,D,20141224,000000,26.4675,26.6433,26.3303,26.4078,21388.78158184,0
+SPBO.US,D,20141229,000000,26.6205,26.7546,26.6205,26.6821,5296.1259687237,0
+SPBO.US,D,20141230,000000,26.7804,26.7804,26.7367,26.7367,776.85906286428,0
+SPBO.US,D,20141231,000000,26.7546,26.7546,26.7546,26.7546,620.88347381769,0
+SPBO.US,D,20150102,000000,26.8033,26.8519,26.7804,26.7804,129334.95843743,0
+SPBO.US,D,20150105,000000,26.9652,27.0447,26.7804,26.8609,7072.235095609,0
+SPBO.US,D,20150106,000000,27.0855,27.174,26.9652,27.1074,71153.044840682,0
+SPBO.US,D,20150107,000000,27.0547,27.174,26.8609,27.0637,68901.964887797,0
+SPBO.US,D,20150108,000000,27.0547,27.0547,26.9732,27.0388,3056.1152511902,0
+SPBO.US,D,20150109,000000,27.0299,27.0785,26.9652,26.9652,2737.1200142368,0
+SPBO.US,D,20150112,000000,27.0299,27.2167,27.0299,27.0697,2788.4410145038,0
+SPBO.US,D,20150113,000000,27.1233,27.2167,27.0697,27.156,27766.673732661,0
+SPBO.US,D,20150114,000000,27.3946,27.3946,27.1312,27.166,17507.505149886,0
+SPBO.US,D,20150115,000000,27.321,27.3448,27.2267,27.2267,14008.620484629,0
+SPBO.US,D,20150116,000000,27.2267,27.2605,27.2267,27.2435,39736.542324332,0
+SPBO.US,D,20150120,000000,27.321,27.3777,27.2773,27.2773,4121.7807273213,0
+SPBO.US,D,20150121,000000,27.3538,27.3777,27.2435,27.2605,10013.632816791,0
+SPBO.US,D,20150122,000000,27.3856,27.3856,27.1492,27.1492,2413.0933066691,0
+SPBO.US,D,20150123,000000,27.2525,27.3946,27.2167,27.3946,22823.757001068,0
+SPBO.US,D,20150126,000000,27.2525,27.4105,27.1492,27.321,4908.7027314144,0
+SPBO.US,D,20150127,000000,27.3032,27.4473,27.3032,27.3777,3041.0208393469,0
+SPBO.US,D,20150128,000000,27.3688,27.4781,27.2773,27.4631,4823.1677309695,0
+SPBO.US,D,20150129,000000,27.487,27.5198,27.3688,27.5198,2539.8863661521,0
+SPBO.US,D,20150130,000000,27.5913,27.5983,27.4473,27.5645,2409.0681301776,0
+SPBO.US,D,20150202,000000,27.5894,27.6211,27.5436,27.5436,6070.9724433422,0
+SPBO.US,D,20150203,000000,27.5268,27.5347,27.317,27.4681,131546.79291952,0
+SPBO.US,D,20150204,000000,27.4075,27.4155,27.2902,27.4155,18738.20286217,0
+SPBO.US,D,20150205,000000,27.4313,27.4313,27.2405,27.2405,3247.3111345376,0
+SPBO.US,D,20150206,000000,27.2326,27.317,27.0984,27.1938,57120.273297105,0
+SPBO.US,D,20150209,000000,27.2575,27.2575,27.0428,27.0428,1751.9580679361,0
+SPBO.US,D,20150210,000000,27.171,27.2644,27.0428,27.0597,11128.606704943,0
+SPBO.US,D,20150211,000000,27.1859,27.2326,27.0984,27.0984,5735.8765004228,0
+SPBO.US,D,20150212,000000,27.2833,27.3002,27.1193,27.2028,2102.1484226988,0
+SPBO.US,D,20150213,000000,27.1193,27.1282,27.1193,27.1193,619.87717969481,0
+SPBO.US,D,20150217,000000,27.0428,27.0497,26.7993,26.7993,4378.385728656,0
+SPBO.US,D,20150218,000000,26.8639,26.8639,26.8639,26.8639,393.46100204654,0
+SPBO.US,D,20150219,000000,26.8729,26.9623,26.8729,26.9623,10464.452583842,0
+SPBO.US,D,20150220,000000,27.162,27.162,26.9454,27.1452,1406.7991837879,0
+SPBO.US,D,20150223,000000,27.171,27.1799,27.1104,27.1104,5614.1149115541,0
+SPBO.US,D,20150224,000000,27.162,27.2405,27.1104,27.1938,3681.0239014994,0
+SPBO.US,D,20150225,000000,27.342,27.342,27.3002,27.317,2697.8745434445,0
+SPBO.US,D,20150226,000000,27.3002,27.342,27.1859,27.2495,7091.3546839437,0
+SPBO.US,D,20150227,000000,27.1799,27.342,27.1799,27.1799,1676.4860087201,0
+SPBO.US,D,20150302,000000,27.153,27.171,27.1183,27.1183,732.5821214575,0
+SPBO.US,D,20150303,000000,26.9931,27.2395,26.9613,27.1034,4942.9167315924,0
+SPBO.US,D,20150304,000000,27.0587,27.1094,27.002,27.0835,68499.447238645,0
+SPBO.US,D,20150305,000000,27.1442,27.1442,26.8897,27.0975,2896.1144856521,0
+SPBO.US,D,20150306,000000,26.9931,26.9931,26.7824,26.8311,10491.622525159,0
+SPBO.US,D,20150309,000000,27.0487,27.0487,26.8808,26.9672,7721.2948048673,0
+SPBO.US,D,20150310,000000,26.8897,27.002,26.8043,26.9364,15677.056140366,0
+SPBO.US,D,20150311,000000,27.0179,27.0487,26.9176,27.0249,8082.5543949817,0
+SPBO.US,D,20150312,000000,27.1034,27.1272,27.0339,27.0667,3497.878371135,0
+SPBO.US,D,20150313,000000,27.0339,27.2395,26.9842,27.0339,4581.657141478,0
+SPBO.US,D,20150316,000000,26.9275,27.0835,26.9275,27.0667,6511.7292691642,0
+SPBO.US,D,20150317,000000,27.0975,27.0975,26.9762,27.0587,4704.4250244695,0
+SPBO.US,D,20150318,000000,27.171,27.3985,27.0587,27.3985,67055.415172311,0
+SPBO.US,D,20150319,000000,27.317,27.326,27.2316,27.2485,4824.1740250924,0
+SPBO.US,D,20150320,000000,27.1849,27.317,27.1183,27.317,2294.3506001691,0
+SPBO.US,D,20150323,000000,27.334,27.334,27.2395,27.2823,3016.8697803978,0
+SPBO.US,D,20150324,000000,27.3588,27.3648,27.317,27.3588,4942.9167315924,0
+SPBO.US,D,20150325,000000,27.3747,27.3747,27.2395,27.326,5783.1723241982,0
+SPBO.US,D,20150326,000000,27.2395,27.2395,27.0418,27.0895,5189.4587916983,0
+SPBO.US,D,20150327,000000,27.1362,27.2733,27.1183,27.2634,4824.1740250924,0
+SPBO.US,D,20150330,000000,27.2823,27.3071,27.153,27.2634,2536.8674837835,0
+SPBO.US,D,20150331,000000,27.2733,27.2902,27.0835,27.2634,4398.5116111137,0
+SPBO.US,D,20150401,000000,27.2634,27.3648,27.153,27.2992,189948.07863505,0
+SPBO.US,D,20150402,000000,27.326,27.342,27.3071,27.3071,1810.3231270633,0
+SPBO.US,D,20150406,000000,27.4234,27.4234,27.2395,27.326,3134.6061927749,0
+SPBO.US,D,20150407,000000,27.342,27.4443,27.2733,27.4373,309111.4160784,0
+SPBO.US,D,20150408,000000,27.2018,27.3747,27.1928,27.2634,65487.608928861,0
+SPBO.US,D,20150409,000000,27.3906,27.3906,27.1183,27.1183,7062.1721543802,0
+SPBO.US,D,20150410,000000,27.1849,27.334,27.161,27.3071,7113.4931546471,0
+SPBO.US,D,20150413,000000,27.1928,27.4234,27.161,27.2733,3134.6061927749,0
+SPBO.US,D,20150414,000000,27.3906,27.4601,27.2634,27.2992,4942.9167315924,0
+SPBO.US,D,20150415,000000,27.4681,27.4681,27.3508,27.3906,5146.1881444144,0
+SPBO.US,D,20150416,000000,27.2992,27.4373,27.2733,27.3648,4071.4660211773,0
+SPBO.US,D,20150417,000000,27.2992,27.4373,27.2634,27.4234,53542.897690262,0
+SPBO.US,D,20150420,000000,27.3508,27.3648,27.2018,27.3648,1644.2845967879,0
+SPBO.US,D,20150421,000000,27.334,27.334,27.334,27.334,592.70723837702,0
+SPBO.US,D,20150422,000000,27.3071,27.3071,27.0975,27.2217,10442.314113138,0
+SPBO.US,D,20150423,000000,27.161,27.3071,27.161,27.2316,4218.3849631179,0
+SPBO.US,D,20150424,000000,27.5098,27.5526,27.1094,27.5098,6876.0077416471,0
+SPBO.US,D,20150427,000000,27.3826,27.3826,27.2823,27.3071,6751.2272704099,0
+SPBO.US,D,20150428,000000,27.2395,27.2395,27.153,27.1928,3225.1726638342,0
+SPBO.US,D,20150429,000000,27.0736,27.0895,26.9524,27.0587,4344.1717284781,0
+SPBO.US,D,20150430,000000,26.9524,27.0667,26.8719,27.0667,9406.8374606933,0
+SPBO.US,D,20150501,000000,26.8599,26.9981,26.8421,26.851,46683.996948704,0
+SPBO.US,D,20150504,000000,26.9802,26.9802,25.74,26.8093,107080.76390991,0
+SPBO.US,D,20150505,000000,26.7348,26.7348,26.3084,26.5976,34293.497413668,0
+SPBO.US,D,20150506,000000,26.5807,26.5807,26.4693,26.4793,4483.0403174357,0
+SPBO.US,D,20150507,000000,26.6165,26.6234,26.536,26.5976,3947.6918440629,0
+SPBO.US,D,20150508,000000,26.6563,27.4214,26.6563,26.8093,60161.294136452,0
+SPBO.US,D,20150511,000000,26.7616,26.7616,26.4287,26.4873,7459.6583329182,0
+SPBO.US,D,20150512,000000,26.3462,26.4943,26.3313,26.4028,427379.15175238,0
+SPBO.US,D,20150513,000000,26.5111,26.544,26.3879,26.4028,80086.924063622,0
+SPBO.US,D,20150514,000000,26.4693,26.5528,26.4287,26.4793,43672.158638921,0
+SPBO.US,D,20150515,000000,26.536,26.7436,26.536,26.6165,80164.408711084,0
+SPBO.US,D,20150518,000000,26.7019,26.7019,26.4793,26.4873,32524.432345642,0
+SPBO.US,D,20150519,000000,26.4793,26.4943,26.4555,26.4693,4906.6901431687,0
+SPBO.US,D,20150520,000000,26.4793,26.5728,26.3879,26.5032,10190.740582418,0
+SPBO.US,D,20150521,000000,26.5728,26.5976,26.5032,26.5976,1688.5615381946,0
+SPBO.US,D,20150522,000000,26.5528,26.5528,26.5528,26.5528,1070.6969467456,0
+SPBO.US,D,20150526,000000,26.5976,26.6721,26.5528,26.6393,1324.2830657116,0
+SPBO.US,D,20150527,000000,26.6631,26.695,26.6631,26.695,1440.006889843,0
+SPBO.US,D,20150528,000000,26.7109,26.7109,26.689,26.689,911.70247533035,0
+SPBO.US,D,20150529,000000,26.7109,26.7109,26.6234,26.6234,1563.7810669574,0
+SPBO.US,D,20150601,000000,26.6224,26.6224,26.526,26.526,1810.3231270633,0
+SPBO.US,D,20150602,000000,26.4685,26.4685,26.368,26.368,2599.2577194021,0
+SPBO.US,D,20150603,000000,26.2786,26.3432,26.2418,26.2418,2753.2207202029,0
+SPBO.US,D,20150604,000000,26.2687,26.3591,26.2687,26.3532,10086.085993638,0
+SPBO.US,D,20150605,000000,26.3064,26.3432,26.1922,26.3303,1436.9880074743,0
+SPBO.US,D,20150608,000000,26.4267,26.4267,26.2885,26.3432,15249.381138141,0
+SPBO.US,D,20150609,000000,26.2885,26.2885,26.2021,26.2021,1905.921068737,0
+SPBO.US,D,20150610,000000,26.1584,26.2687,26.1266,26.21,5918.0157366643,0
+SPBO.US,D,20150611,000000,26.1683,26.2607,26.1683,26.2607,87563.689396629,0
+SPBO.US,D,20150612,000000,26.3303,26.3303,26.3064,26.3064,594.71982662278,0
+SPBO.US,D,20150615,000000,26.2975,26.3532,26.2349,26.3154,2522.7793660631,0
+SPBO.US,D,20150616,000000,26.368,26.368,26.2607,26.368,8277.7754548206,0
+SPBO.US,D,20150617,000000,26.2885,26.2885,26.218,26.218,468.93306126263,0
+SPBO.US,D,20150618,000000,26.376,26.376,26.2517,26.3233,2879.0074855631,0
+SPBO.US,D,20150619,000000,26.4267,26.4267,26.3929,26.3929,1209.5655357032,0
+SPBO.US,D,20150622,000000,26.4088,26.4088,26.2687,26.3532,52814.340745296,0
+SPBO.US,D,20150623,000000,26.1922,26.2885,26.1922,26.2885,4172.0954334654,0
+SPBO.US,D,20150624,000000,26.1922,26.3532,26.1922,26.3154,24360.368126707,0
+SPBO.US,D,20150625,000000,26.218,26.2607,26.218,26.2517,1436.9880074743,0
+SPBO.US,D,20150626,000000,26.1683,26.1683,26.058,26.1266,3004.7942509232,0
+SPBO.US,D,20150629,000000,26.1186,26.2885,26.1186,26.2885,47290.792304802,0
+SPBO.US,D,20150630,000000,26.3154,26.3303,26.1584,26.2418,64315.276275705,0
+SPBO.US,D,20150701,000000,26.0937,26.1434,26.0849,26.1117,3898.3834320417,0
+SPBO.US,D,20150702,000000,26.2011,26.2777,26.1832,26.2777,8020.164159363,0
+SPBO.US,D,20150706,000000,26.4257,26.4425,26.3223,26.4425,2996.7438979402,0
+SPBO.US,D,20150707,000000,26.375,26.4605,26.375,26.4605,593.7135324999,0
+SPBO.US,D,20150708,000000,26.2339,26.5002,26.2339,26.4913,1066.6717702541,0
+SPBO.US,D,20150709,000000,26.2965,26.4605,25.8175,26.375,1912.9651275971,0
+SPBO.US,D,20150710,000000,26.1742,26.2597,26.1256,26.2597,72915.065849848,0
+SPBO.US,D,20150713,000000,26.1584,26.217,26.1256,26.2011,1432.9628309828,0
+SPBO.US,D,20150714,000000,26.1912,26.2339,26.1912,26.2011,1437.9943015972,0
+SPBO.US,D,20150715,000000,26.0937,26.2259,26.0937,26.2259,456.85753178806,0
+SPBO.US,D,20150716,000000,26.2418,26.3432,26.1504,26.3432,9701.6816386975,0
+SPBO.US,D,20150717,000000,26.2339,26.2687,26.2339,26.2687,841.26188672867,0
+SPBO.US,D,20150720,000000,26.2259,26.2259,26.209,26.209,1205.5403592117,0
+SPBO.US,D,20150721,000000,26.217,26.2687,26.217,26.2507,2278.249894203,0
+SPBO.US,D,20150722,000000,26.2875,26.2875,26.2875,26.2875,367.29735485163,0
+SPBO.US,D,20150723,000000,26.2687,26.3432,26.2687,26.3432,1678.4985969658,0
+SPBO.US,D,20150724,000000,26.3342,26.4425,26.3144,26.3144,1678.4985969658,0
+SPBO.US,D,20150727,000000,26.4605,26.4605,26.3432,26.3432,727.5506508431,0
+SPBO.US,D,20150728,000000,26.2777,26.3054,26.2777,26.3054,367.29735485163,0
+SPBO.US,D,20150729,000000,26.3988,26.4853,26.3223,26.375,19149.777158429,0
+SPBO.US,D,20150730,000000,26.3581,26.4257,26.3581,26.4257,1912.9651275971,0
+SPBO.US,D,20150731,000000,26.4078,26.4078,26.4078,26.4078,263.64906019487,0
+SPBO.US,D,20150803,000000,26.5926,26.5926,26.4058,26.4833,560.50582644482,0
+SPBO.US,D,20150804,000000,26.4982,26.4982,26.383,26.383,592.70723837702,0
+SPBO.US,D,20150805,000000,26.2945,26.2945,26.2945,26.2945,592.70723837702,0
+SPBO.US,D,20150806,000000,26.3909,26.4326,26.374,26.4147,8125.8250422656,0
+SPBO.US,D,20150807,000000,26.374,26.4833,26.3571,26.3571,6330.5963270455,0
+SPBO.US,D,20150810,000000,26.3412,26.4237,26.3114,26.4237,3821.9050787027,0
+SPBO.US,D,20150811,000000,26.4665,26.532,26.3571,26.4665,48519.477428839,0
+SPBO.US,D,20150812,000000,26.4743,26.4743,26.4665,26.4665,592.70723837702,0
+SPBO.US,D,20150813,000000,26.3203,26.4326,26.3025,26.3114,1907.9336569827,0
+SPBO.US,D,20150814,000000,26.3571,26.3978,26.3114,26.3978,953.96682849136,0
+SPBO.US,D,20150817,000000,26.3492,26.3492,26.3492,26.3492,263.64906019487,0
+SPBO.US,D,20150818,000000,26.3283,26.4416,26.3203,26.3978,3944.6729616942,0
+SPBO.US,D,20150819,000000,26.3114,26.4505,26.3114,26.4505,1316.2327127286,0
+SPBO.US,D,20150820,000000,26.524,26.524,26.4147,26.4665,31291.722045114,0
+SPBO.US,D,20150821,000000,26.374,26.524,26.374,26.4982,1907.9336569827,0
+SPBO.US,D,20150824,000000,25.8533,26.9971,19.3919,26.374,78290.689054279,0
+SPBO.US,D,20150825,000000,26.5161,26.5161,26.1564,26.1564,73334.690499089,0
+SPBO.US,D,20150826,000000,26.1644,26.223,26.1644,26.223,953.96682849136,0
+SPBO.US,D,20150827,000000,26.207,26.214,26.207,26.214,953.96682849136,0
+SPBO.US,D,20150828,000000,26.2478,26.2478,26.1644,26.1644,466.92047301687,0
+SPBO.US,D,20150831,000000,26.1802,26.1981,26.1315,26.1981,466.92047301687,0
+SPBO.US,D,20150901,000000,26.1862,26.2458,26.1624,26.205,19181.978570362,0
+SPBO.US,D,20150902,000000,26.1712,26.3273,26.1544,26.2925,3577.3756068426,0
+SPBO.US,D,20150903,000000,26.2299,26.3392,26.2299,26.3392,2148.4379523513,0
+SPBO.US,D,20150904,000000,26.3978,26.3978,26.3472,26.3978,725.53806259733,0
+SPBO.US,D,20150908,000000,26.3899,26.4307,26.2825,26.3561,28711.583914046,0
+SPBO.US,D,20150909,000000,26.372,26.4038,26.3273,26.372,1670.4482439828,0
+SPBO.US,D,20150910,000000,26.3472,26.3472,26.3005,26.3472,4258.6367280332,0
+SPBO.US,D,20150911,000000,26.4655,26.4655,26.3472,26.4227,836.23041611427,0
+SPBO.US,D,20150914,000000,26.4396,26.4585,26.3899,26.4485,8461.9272793079,0
+SPBO.US,D,20150915,000000,26.372,26.372,26.2379,26.2379,2148.4379523513,0
+SPBO.US,D,20150916,000000,26.2925,26.3472,26.221,26.2727,13820.44348365,0
+SPBO.US,D,20150917,000000,26.2825,26.4733,26.2825,26.4733,1673.4671263514,0
+SPBO.US,D,20150918,000000,26.4733,26.538,26.3561,26.538,591.70094425414,0
+SPBO.US,D,20150921,000000,26.4485,26.4733,26.3273,26.4655,14774.410312142,0
+SPBO.US,D,20150922,000000,26.3472,26.538,26.3472,26.4038,2374.8541299996,0
+SPBO.US,D,20150923,000000,26.4903,26.4903,26.4038,26.4038,1053.5899466566,0
+SPBO.US,D,20150924,000000,26.4038,26.4038,26.4038,26.4038,61.383941495752,0
+SPBO.US,D,20150925,000000,26.3561,26.3561,26.3561,26.3561,465.91417889399,0
+SPBO.US,D,20150928,000000,26.4903,26.4903,26.4396,26.4396,1552.7118316057,0
+SPBO.US,D,20150929,000000,26.4655,26.4972,26.4655,26.4972,465.91417889399,0
+SPBO.US,D,20150930,000000,26.5231,26.5231,26.4128,26.4227,2148.4379523513,0
+SPBO.US,D,20151001,000000,26.4625,26.4625,26.4625,26.4625,100.62941228812,0
+SPBO.US,D,20151002,000000,26.543,26.6403,26.5111,26.5111,2619.3836018597,0
+SPBO.US,D,20151005,000000,26.543,26.543,26.4088,26.4177,5418.8938517152,0
+SPBO.US,D,20151006,000000,26.3223,26.5718,26.3223,26.4535,7128.5875664903,0
+SPBO.US,D,20151007,000000,27.0835,27.0835,26.5111,26.536,10843.825468168,0
+SPBO.US,D,20151008,000000,26.8539,26.8539,26.3929,26.3929,5819.3989126219,0
+SPBO.US,D,20151009,000000,26.527,26.5718,26.527,26.5718,833.21153374562,0
+SPBO.US,D,20151012,000000,26.5718,26.5876,26.5022,26.5022,1970.3238926014,0
+SPBO.US,D,20151013,000000,26.543,26.543,26.543,26.543,722.51918022869,0
+SPBO.US,D,20151014,000000,26.6731,26.696,26.6731,26.696,1309.1886538684,0
+SPBO.US,D,20151015,000000,26.7208,26.7208,26.6483,26.69,1540.6363021311,0
+SPBO.US,D,20151016,000000,26.69,26.69,26.69,26.69,100.62941228812,0
+SPBO.US,D,20151019,000000,26.6731,26.6731,26.536,26.536,1445.0383604574,0
+SPBO.US,D,20151020,000000,26.6483,26.6483,26.6483,26.6483,290.81900151266,0
+SPBO.US,D,20151021,000000,26.69,26.7456,26.69,26.7456,722.51918022869,0
+SPBO.US,D,20151022,000000,26.7636,26.7636,26.696,26.7546,28756.867149576,0
+SPBO.US,D,20151023,000000,26.6641,26.6731,26.6165,26.6731,1060.6340055168,0
+SPBO.US,D,20151026,000000,26.7546,26.7814,26.6234,26.7039,11406.343882859,0
+SPBO.US,D,20151027,000000,26.7894,26.8043,26.7129,26.7636,1899.8833039997,0
+SPBO.US,D,20151028,000000,26.7973,26.7973,26.6731,26.69,6061.9157962363,0
+SPBO.US,D,20151029,000000,26.5201,26.5807,26.4535,26.5201,9267.9688717357,0
+SPBO.US,D,20151030,000000,26.4863,26.5718,26.4685,26.5718,722.51918022869,0
+SPBO.US,D,20151102,000000,26.4625,26.5718,26.4625,26.5718,8537.399338524,0
+SPBO.US,D,20151103,000000,26.5022,26.5022,26.4078,26.4167,813.085651288,0
+SPBO.US,D,20151104,000000,26.4167,26.4863,26.375,26.4863,2394.9800124572,0
+SPBO.US,D,20151105,000000,26.4863,26.4863,26.385,26.4535,9124.0688121637,0
+SPBO.US,D,20151106,000000,26.2409,26.3422,26.2409,26.3422,1418.8747132625,0
+SPBO.US,D,20151109,000000,26.2239,26.3134,26.207,26.3134,1515.4789490591,0
+SPBO.US,D,20151110,000000,26.1991,26.3045,26.1991,26.2488,3914.4841380078,0
+SPBO.US,D,20151111,000000,26.3293,26.3512,26.3045,26.3045,1536.6111256396,0
+SPBO.US,D,20151112,000000,26.5807,26.5807,26.2239,26.2239,2012.5882457624,0
+SPBO.US,D,20151113,000000,26.2239,26.2239,26.2239,26.2239,261.63647194911,0
+SPBO.US,D,20151116,000000,26.4346,26.4346,26.3293,26.3293,5687.5743825245,0
+SPBO.US,D,20151117,000000,26.2577,26.4625,26.2577,26.3929,2491.5842482538,0
+SPBO.US,D,20151118,000000,26.4167,26.4346,26.3332,26.4346,5572.856852516,0
+SPBO.US,D,20151119,000000,26.385,26.385,26.367,26.385,719.50029786005,0
+SPBO.US,D,20151120,000000,26.4625,26.4625,26.3512,26.385,2838.7557206478,0
+SPBO.US,D,20151123,000000,26.4257,26.7367,26.375,26.6483,115906.9696617,0
+SPBO.US,D,20151124,000000,26.5807,27.6082,26.4685,26.5976,41476.424862794,0
+SPBO.US,D,20151125,000000,26.6333,26.6573,26.5111,26.6333,24409.676538729,0
+SPBO.US,D,20151127,000000,26.5976,26.5976,26.5976,26.5976,363.27217836011,0
+SPBO.US,D,20151130,000000,26.69,26.69,26.527,26.6573,6635.5034462785,0
+SPBO.US,D,20151201,000000,26.5876,26.7039,26.536,26.6573,11746.471296392,0
+SPBO.US,D,20151202,000000,26.6731,26.69,26.6165,26.6573,9757.027815456,0
+SPBO.US,D,20151203,000000,26.4625,26.4783,26.3045,26.4167,2064.9155401522,0
+SPBO.US,D,20151204,000000,26.4685,26.536,26.4685,26.527,1536.6111256396,0
+SPBO.US,D,20151207,000000,26.4346,26.6483,26.4346,26.6234,945.91647550831,0
+SPBO.US,D,20151208,000000,26.5976,26.5976,26.4435,26.4863,1418.8747132625,0
+SPBO.US,D,20151209,000000,26.5201,26.5618,26.3929,26.4535,12086.598709926,0
+SPBO.US,D,20151210,000000,26.4535,26.527,26.4078,26.527,4266.6870810162,0
+SPBO.US,D,20151211,000000,26.5618,26.5876,26.367,26.4167,2613.3458371224,0
+SPBO.US,D,20151214,000000,26.4435,26.4435,26.207,26.3134,13385.724422566,0
+SPBO.US,D,20151215,000000,26.2767,26.2767,26.215,26.2329,4503.1661998933,0
+SPBO.US,D,20151216,000000,26.2577,26.385,26.1892,26.1892,5802.2919125329,0
+SPBO.US,D,20151217,000000,26.3581,26.3581,26.1654,26.3332,3195.9901342706,0
+SPBO.US,D,20151218,000000,26.3512,26.3512,26.2577,26.3512,4146.9380803934,0
+SPBO.US,D,20151221,000000,26.3332,26.3332,26.1574,26.2409,92799.43771798,0
+SPBO.US,D,20151222,000000,26.2239,26.2667,26.1654,26.2577,3890.3330790587,0
+SPBO.US,D,20151223,000000,26.2329,26.367,26.1892,26.3422,3792.7225491392,0
+SPBO.US,D,20151224,000000,26.2767,26.3054,26.1991,26.3035,2170.5764230547,0
+SPBO.US,D,20151228,000000,26.1574,26.3512,26.1574,26.2409,1342.3963599235,0
+SPBO.US,D,20151229,000000,26.3542,26.3542,26.1912,26.1912,4462.9144349781,0
+SPBO.US,D,20151230,000000,26.219,26.2687,26.0917,26.0917,3579.3881950884,0
+SPBO.US,D,20151231,000000,26.1673,26.22,26.1554,26.22,1075.72841736,0
+SPBO.US,D,20160104,000000,26.217,26.4277,26.217,26.4197,12519.305182765,0
+SPBO.US,D,20160105,000000,26.216,26.3064,26.209,26.2309,5618.1400880457,0
+SPBO.US,D,20160106,000000,26.37,26.4018,26.2667,26.4018,23897.472830182,0
+SPBO.US,D,20160107,000000,26.36,26.368,26.2975,26.368,1480.2586547582,0
+SPBO.US,D,20160108,000000,26.369,26.4366,26.3442,26.376,6723.0510349692,0
+SPBO.US,D,20160111,000000,26.3938,26.3948,26.3233,26.3382,5754.9960887575,0
+SPBO.US,D,20160112,000000,26.3362,26.4803,26.3362,26.3929,10667.723996663,0
+SPBO.US,D,20160113,000000,26.6681,26.6681,26.3303,26.36,6474.4963866175,0
+SPBO.US,D,20160114,000000,26.379,26.379,26.2418,26.2418,2325.5457179784,0
+SPBO.US,D,20160115,000000,26.4287,26.4287,26.2507,26.3263,5424.9316164525,0
+SPBO.US,D,20160119,000000,26.4197,26.4197,26.3154,26.3154,588.68206188549,0
+SPBO.US,D,20160120,000000,26.2786,26.4187,26.2697,26.2697,3745.4267253638,0
+SPBO.US,D,20160121,000000,26.2687,26.2687,26.1594,26.1624,919.7528283134,0
+SPBO.US,D,20160122,000000,26.1584,26.2727,26.1584,26.1852,585.66317951685,0
+SPBO.US,D,20160125,000000,26.3442,26.3442,26.217,26.3064,9817.4054628288,0
+SPBO.US,D,20160126,000000,26.2885,26.3223,26.2786,26.3213,18442.352390043,0
+SPBO.US,D,20160128,000000,26.2855,26.2855,26.2339,26.2627,1203.5277709659,0
+SPBO.US,D,20160129,000000,26.3382,26.37,26.3382,26.37,3978.8869618722,0
+SPBO.US,D,20160201,000000,26.38,26.38,26.2985,26.2985,4425.6815524315,0
+SPBO.US,D,20160202,000000,26.3552,26.3889,26.2905,26.3889,1988.4371868132,0
+SPBO.US,D,20160203,000000,26.3482,26.3889,26.3094,26.3094,4280.7751987366,0
+SPBO.US,D,20160204,000000,26.3968,26.4038,26.3174,26.4038,2216.8659527073,0
+SPBO.US,D,20160205,000000,26.362,26.3889,26.3084,26.3084,1092.835417449,0
+SPBO.US,D,20160208,000000,26.373,26.4685,26.373,26.4685,1164.2823001735,0
+SPBO.US,D,20160209,000000,26.4665,26.4903,26.4267,26.4903,1592.9635965209,0
+SPBO.US,D,20160210,000000,26.5658,26.5658,26.3571,26.4307,8486.078338257,0
+SPBO.US,D,20160212,000000,26.3402,26.3512,26.2359,26.2369,1204.5340650888,0
+SPBO.US,D,20160216,000000,26.2915,26.3968,26.2339,26.38,20533.431577391,0
+SPBO.US,D,20160217,000000,26.3889,26.3889,26.2915,26.3382,47646.014130178,0
+SPBO.US,D,20160218,000000,26.2428,26.4118,26.2428,26.4088,1812.335715309,0
+SPBO.US,D,20160219,000000,26.362,26.4118,26.2935,26.3432,5740.9079710372,0
+SPBO.US,D,20160222,000000,26.3074,26.4028,26.3074,26.3958,1238.7480652667,0
+SPBO.US,D,20160223,000000,26.4038,26.4307,26.3929,26.4307,2534.8548955377,0
+SPBO.US,D,20160224,000000,26.3968,26.4495,26.372,26.372,2766.3025438004,0
+SPBO.US,D,20160225,000000,26.5071,26.536,26.4743,26.4982,6284.306797393,0
+SPBO.US,D,20160226,000000,26.4665,26.5161,26.4038,26.5161,4326.0584342662,0
+SPBO.US,D,20160229,000000,26.4495,26.5768,26.4495,26.539,5226.6916742449,0
+SPBO.US,D,20160301,000000,26.542,26.5509,26.4147,26.4207,8739.6644572231,0
+SPBO.US,D,20160302,000000,26.3412,26.4147,26.2825,26.4147,1904.9147746141,0
+SPBO.US,D,20160303,000000,26.4685,26.4913,26.4555,26.4913,39164.967262536,0
+SPBO.US,D,20160304,000000,26.4605,26.4863,26.3978,26.4863,2606.3017782623,0
+SPBO.US,D,20160307,000000,26.3988,26.4425,26.3968,26.4425,1695.6055970548,0
+SPBO.US,D,20160308,000000,26.4923,26.5866,26.4923,26.5231,2601.2703076479,0
+SPBO.US,D,20160309,000000,26.5191,26.5191,26.4823,26.4823,435.72535520755,0
+SPBO.US,D,20160310,000000,26.6224,26.6224,26.4635,26.6115,10023.695758019,0
+SPBO.US,D,20160311,000000,26.6185,26.6224,26.5191,26.5201,1750.9517738133,0
+SPBO.US,D,20160314,000000,26.5558,26.5866,26.5538,26.5778,4631.9718476221,0
+SPBO.US,D,20160315,000000,26.5131,26.6224,26.5131,26.5778,1404.7865955421,0
+SPBO.US,D,20160316,000000,26.5111,26.7556,26.5111,26.7556,692.33035654226,0
+SPBO.US,D,20160317,000000,26.7328,26.8331,26.7328,26.8242,976.10529919475,0
+SPBO.US,D,20160318,000000,26.849,26.849,26.849,26.849,979.12418156339,0
+SPBO.US,D,20160321,000000,26.8729,26.9086,26.7705,26.8987,10553.006466655,0
+SPBO.US,D,20160322,000000,26.8639,26.8639,26.7924,26.7983,5668.4547941897,0
+SPBO.US,D,20160323,000000,26.8609,26.9305,26.8569,26.8569,4469.9584938382,0
+SPBO.US,D,20160324,000000,26.9981,26.9981,26.8729,26.8729,2492.5905423767,0
+SPBO.US,D,20160328,000000,26.9702,26.9702,26.9464,26.9464,2152.4631288429,0
+SPBO.US,D,20160329,000000,26.9672,27.003,26.9672,27.003,868.43182804646,0
+SPBO.US,D,20160330,000000,27.0398,27.0687,27.0159,27.0687,4079.5163741603,0
+SPBO.US,D,20160331,000000,26.9981,27.1034,26.9981,27.0885,8277.7754548206,0
+SPBO.US,D,20160401,000000,27.1034,27.1472,27.0477,27.0477,1987.4308926903,0
+SPBO.US,D,20160404,000000,27.164,27.2157,27.1044,27.1173,12009.114062464,0
+SPBO.US,D,20160405,000000,27.1442,27.2395,27.1442,27.1928,6198.7717969481,0
+SPBO.US,D,20160406,000000,27.2137,27.2137,27.2058,27.2058,278.74347203809,0
+SPBO.US,D,20160407,000000,27.2833,27.318,27.2833,27.318,730.56953321174,0
+SPBO.US,D,20160408,000000,27.2525,27.2525,27.2157,27.2445,7438.5261563377,0
+SPBO.US,D,20160412,000000,27.2425,27.2673,27.2097,27.2425,27603.654084753,0
+SPBO.US,D,20160413,000000,27.2525,27.2942,27.2137,27.2853,24636.092716378,0
+SPBO.US,D,20160414,000000,27.1958,27.2555,27.172,27.179,6945.4420361259,0
+SPBO.US,D,20160415,000000,27.3121,27.3468,27.2525,27.2654,1854.60006847,0
+SPBO.US,D,20160418,000000,27.322,27.3468,27.3131,27.3131,1287.050183165,0
+SPBO.US,D,20160419,000000,27.2942,27.338,27.2853,27.324,2910.2026033724,0
+SPBO.US,D,20160420,000000,27.3468,27.3727,27.2962,27.2962,7102.4239192954,0
+SPBO.US,D,20160421,000000,27.2853,27.2853,27.1094,27.2038,4107.692609601,0
+SPBO.US,D,20160425,000000,27.2296,27.2316,27.2296,27.2316,2191.7085996352,0
+SPBO.US,D,20160426,000000,27.172,27.2247,27.172,27.2247,9382.6864017442,0
+SPBO.US,D,20160427,000000,27.2644,27.339,27.2644,27.338,6104.1801493973,0
+SPBO.US,D,20160428,000000,27.2595,27.3896,27.2595,27.3896,1287.050183165,0
+SPBO.US,D,20160429,000000,27.341,27.4085,27.341,27.4085,696.35553303378,0
+SPBO.US,D,20160502,000000,27.3498,27.3618,27.3498,27.3618,833.21153374562,0
+SPBO.US,D,20160503,000000,27.4473,27.4631,27.4025,27.4323,7788.7165111004,0
+SPBO.US,D,20160504,000000,27.4234,27.4701,27.3598,27.4701,6977.6434480581,0
+SPBO.US,D,20160505,000000,27.4254,27.5754,27.4085,27.5754,15637.810669574,0
+SPBO.US,D,20160506,000000,27.5675,27.5764,27.3826,27.5188,15926.61708284,0
+SPBO.US,D,20160509,000000,27.4075,27.5396,27.3995,27.5396,3668.9483720248,0
+SPBO.US,D,20160510,000000,27.4383,27.6013,27.4234,27.6013,22004.633585043,0
+SPBO.US,D,20160511,000000,27.4075,27.5764,27.4075,27.4701,38867.104202163,0
+SPBO.US,D,20160512,000000,27.4731,27.5288,27.4155,27.49,7743.4332755707,0
+SPBO.US,D,20160513,000000,27.4701,27.6421,27.4701,27.5228,4390.4612581306,0
+SPBO.US,D,20160516,000000,27.5764,27.5764,27.4631,27.5298,4092.5981977578,0
+SPBO.US,D,20160517,000000,27.5228,27.6162,27.3558,27.4075,170639.30700521,0
+SPBO.US,D,20160518,000000,27.3558,27.3558,27.2058,27.338,3952.7233146773,0
+SPBO.US,D,20160519,000000,27.2058,27.3121,27.1809,27.2763,18071.0298587,0
+SPBO.US,D,20160520,000000,27.2673,27.3558,27.2257,27.2763,49666.652728924,0
+SPBO.US,D,20160523,000000,27.3032,27.3866,27.2595,27.2853,188090.45968422,0
+SPBO.US,D,20160524,000000,27.2853,27.4075,27.2475,27.4075,8262.6810429774,0
+SPBO.US,D,20160525,000000,27.3777,27.3906,27.2902,27.3638,5397.7616751347,0
+SPBO.US,D,20160527,000000,27.4701,27.4701,27.3558,27.4473,2387.9359535971,0
+SPBO.US,D,20160531,000000,27.3121,27.482,27.3121,27.3985,7427.456920986,0
+SPBO.US,D,20160601,000000,27.491,27.491,27.4403,27.4403,1139.1249471015,0
+SPBO.US,D,20160602,000000,27.489,27.5069,27.4244,27.4711,6196.7592087023,0
+SPBO.US,D,20160603,000000,27.6261,27.6479,27.5704,27.6479,805.03529830495,0
+SPBO.US,D,20160606,000000,27.6559,27.6559,27.5506,27.5874,10293.382582952,0
+SPBO.US,D,20160607,000000,27.5933,27.7066,27.5933,27.7066,7942.6795119012,0
+SPBO.US,D,20160608,000000,27.7334,27.7583,27.6857,27.7494,6646.5726816302,0
+SPBO.US,D,20160609,000000,27.7821,27.7821,27.7156,27.7583,1453.0887134404,0
+SPBO.US,D,20160610,000000,27.7494,27.7692,27.7136,27.7692,1505.4160078303,0
+SPBO.US,D,20160613,000000,27.8329,27.8329,27.7156,27.7414,1814.3483035548,0
+SPBO.US,D,20160614,000000,27.8377,27.8676,27.7046,27.8,13131.132009477,0
+SPBO.US,D,20160615,000000,27.8577,27.8577,27.7304,27.8487,6834.749682609,0
+SPBO.US,D,20160616,000000,27.8944,27.8944,27.7911,27.8537,1395.7299484362,0
+SPBO.US,D,20160617,000000,27.6639,27.8577,27.6639,27.7871,1662.3978909997,0
+SPBO.US,D,20160620,000000,27.8139,27.8139,27.7821,27.8,1815.3545976777,0
+SPBO.US,D,20160621,000000,27.807,27.8329,27.6639,27.8229,18849.901509811,0
+SPBO.US,D,20160622,000000,27.6857,27.8,27.6857,27.8,2708.9437787962,0
+SPBO.US,D,20160623,000000,27.807,27.8329,27.6629,27.6778,57731.093829694,0
+SPBO.US,D,20160624,000000,27.9123,27.965,27.7066,27.7811,11361.060647329,0
+SPBO.US,D,20160627,000000,27.972,28.0673,27.9302,28.0673,2676.742366864,0
+SPBO.US,D,20160628,000000,28.0942,28.117,27.9908,28.0594,8863.4386343375,0
+SPBO.US,D,20160629,000000,28.11,28.135,28.0325,28.0325,4643.0410829738,0
+SPBO.US,D,20160630,000000,27.955,28.0237,27.955,28.0237,836.23041611427,0
+SPBO.US,D,20160701,000000,28.136,28.1498,28.0882,28.126,14481.578722383,0
+SPBO.US,D,20160705,000000,28.2253,28.283,28.1826,28.1826,6880.0329181387,0
+SPBO.US,D,20160706,000000,28.2919,28.3684,28.1935,28.2085,2802.5291322241,0
+SPBO.US,D,20160707,000000,28.3108,28.3536,28.2651,28.3356,5761.0338534948,0
+SPBO.US,D,20160708,000000,28.2433,28.3923,28.2433,28.3923,1234.7228887752,0
+SPBO.US,D,20160711,000000,28.4052,28.5682,28.3178,28.3953,23673.06924078,0
+SPBO.US,D,20160712,000000,28.3446,28.3446,28.1578,28.3008,8774.8847515239,0
+SPBO.US,D,20160713,000000,28.3953,28.3953,28.2621,28.3198,2335.6086592072,0
+SPBO.US,D,20160714,000000,28.283,28.3268,28.283,28.3098,3968.8240206434,0
+SPBO.US,D,20160715,000000,28.1915,28.2085,28.1578,28.1737,3405.2993118299,0
+SPBO.US,D,20160718,000000,28.283,28.283,28.1856,28.2085,7682.049334075,0
+SPBO.US,D,20160719,000000,28.2085,28.2919,28.2085,28.273,6228.9606206345,0
+SPBO.US,D,20160720,000000,28.2343,28.2343,28.1687,28.2045,3307.6887819105,0
+SPBO.US,D,20160721,000000,28.2253,28.2531,28.1915,28.2531,4836.249554567,0
+SPBO.US,D,20160722,000000,28.2631,28.3268,28.1776,28.2631,13376.66777546,0
+SPBO.US,D,20160725,000000,28.2631,28.3058,28.2433,28.2531,4599.7704356899,0
+SPBO.US,D,20160726,000000,28.2183,28.278,28.2095,28.2531,5960.2800898253,0
+SPBO.US,D,20160727,000000,28.2343,28.3516,28.2015,28.3446,17129.138559684,0
+SPBO.US,D,20160728,000000,28.2531,28.3536,28.2393,28.2611,4807.0670250034,0
+SPBO.US,D,20160729,000000,28.3148,28.4778,28.3008,28.3953,9747.97116835,0
+SPBO.US,D,20160801,000000,28.3356,28.3953,28.2174,28.3158,6036.7584431642,0
+SPBO.US,D,20160802,000000,28.2531,28.3168,28.2085,28.2393,6370.8480919608,0
+SPBO.US,D,20160803,000000,28.3178,28.3178,28.2085,28.2433,8989.2253996976,0
+SPBO.US,D,20160804,000000,28.3356,28.3774,28.3356,28.3774,882.5199457668,0
+SPBO.US,D,20160805,000000,28.2253,28.2303,28.2223,28.2223,1371.5788894871,0
+SPBO.US,D,20160808,000000,28.1667,28.2919,28.1588,28.273,12580.689124261,0
+SPBO.US,D,20160809,000000,28.2253,28.3635,28.2135,28.3526,3506.9350182409,0
+SPBO.US,D,20160810,000000,28.3565,28.438,28.3058,28.3396,5136.1252031856,0
+SPBO.US,D,20160811,000000,28.3536,28.3953,28.285,28.285,2431.2066008809,0
+SPBO.US,D,20160812,000000,28.3774,28.4052,28.3406,28.4052,2279.2561883259,0
+SPBO.US,D,20160815,000000,28.4201,28.4201,28.2919,28.3863,2118.2491286649,0
+SPBO.US,D,20160816,000000,28.3605,28.4291,28.2433,28.4291,6307.4515622193,0
+SPBO.US,D,20160817,000000,28.4549,28.4549,28.2433,28.2929,15000.82648979,0
+SPBO.US,D,20160818,000000,28.5116,28.6347,28.3605,28.3605,3503.9161358723,0
+SPBO.US,D,20160819,000000,28.4201,28.4201,28.2443,28.3774,12334.147064155,0
+SPBO.US,D,20160822,000000,28.3446,28.4718,28.3446,28.4718,736.60729794903,0
+SPBO.US,D,20160823,000000,28.4639,28.6169,28.4291,28.5791,2953.4732506563,0
+SPBO.US,D,20160824,000000,28.4639,28.4867,28.3823,28.4857,3580.3944892113,0
+SPBO.US,D,20160825,000000,28.3605,28.599,28.3536,28.3536,2145.4190699827,0
+SPBO.US,D,20160826,000000,28.5185,28.5185,28.3178,28.4121,2758.2521908173,0
+SPBO.US,D,20160829,000000,28.4996,28.5116,28.4718,28.4718,1305.1634773769,0
+SPBO.US,D,20160830,000000,28.4718,28.5414,28.4718,28.5414,800.00382769054,0
+SPBO.US,D,20160831,000000,28.4469,28.5891,28.4469,28.4788,5768.077912355,0
+SPBO.US,D,20160901,000000,28.5274,28.6765,28.4867,28.4867,4791.9726131602,0
+SPBO.US,D,20160902,000000,28.3794,28.4141,28.3268,28.3655,3972.8491971349,0
+SPBO.US,D,20160906,000000,28.3774,28.5384,28.3774,28.4639,2551.9618956267,0
+SPBO.US,D,20160907,000000,28.5672,28.5672,28.5622,28.5622,1146.1690059617,0
+SPBO.US,D,20160908,000000,28.4748,28.4748,28.4748,28.4748,407.54911976688,0
+SPBO.US,D,20160909,000000,28.3456,28.4043,28.2631,28.3336,1328.3082422032,0
+SPBO.US,D,20160912,000000,28.1628,28.2631,28.1628,28.2433,2432.2128950038,0
+SPBO.US,D,20160913,000000,28.2531,28.2531,28.0753,28.0753,11752.50906113,0
+SPBO.US,D,20160914,000000,28.1408,28.1657,28.117,28.117,1768.0587739022,0
+SPBO.US,D,20160915,000000,28.122,28.1667,28.118,28.1528,3136.6187810207,0
+SPBO.US,D,20160916,000000,28.2213,28.2213,28.126,28.1876,1533.5922432709,0
+SPBO.US,D,20160919,000000,28.273,28.3008,28.273,28.3008,1326.2956539574,0
+SPBO.US,D,20160920,000000,28.1856,28.3008,28.1856,28.3008,7751.4836285538,0
+SPBO.US,D,20160921,000000,28.2691,28.3446,28.2691,28.3446,2591.2073664191,0
+SPBO.US,D,20160922,000000,28.4788,28.4788,28.3546,28.3546,851.32482795748,0
+SPBO.US,D,20160923,000000,28.5046,28.5046,28.3356,28.3356,5199.5217329271,0
+SPBO.US,D,20160926,000000,28.3774,28.3833,28.3774,28.3833,4874.4887312365,0
+SPBO.US,D,20160927,000000,28.3008,28.4459,28.3008,28.3953,4554.4872001602,0
+SPBO.US,D,20160928,000000,28.4728,28.4728,28.4728,28.4728,521.26035565245,0
+SPBO.US,D,20160929,000000,28.4121,28.4559,28.4121,28.4361,2371.835247631,0
+SPBO.US,D,20160930,000000,28.4092,28.4718,28.3953,28.4639,8501.1727501003,0
+SPBO.US,D,20161003,000000,28.3178,28.3456,28.3178,28.3456,3188.9460754105,0
+SPBO.US,D,20161004,000000,28.439,28.439,28.439,28.439,207.29658931352,0
+SPBO.US,D,20161005,000000,28.2641,28.2641,28.1677,28.2015,8550.4811621214,0
+SPBO.US,D,20161006,000000,28.1717,28.3306,28.1717,28.1836,1314.2201244828,0
+SPBO.US,D,20161007,000000,28.3018,28.3018,28.3018,28.3018,513.2100026694,0
+SPBO.US,D,20161010,000000,28.1846,28.1846,28.1846,28.1846,219.3721187881,0
+SPBO.US,D,20161011,000000,28.3108,28.3228,28.2095,28.2095,15224.22378507,0
+SPBO.US,D,20161012,000000,28.4082,28.4082,28.2443,28.2443,17798.324151399,0
+SPBO.US,D,20161013,000000,28.3366,28.3615,28.2443,28.3366,4757.7586129822,0
+SPBO.US,D,20161014,000000,28.3018,28.3018,28.136,28.2095,6176.6333262447,0
+SPBO.US,D,20161017,000000,28.1925,28.2443,28.1925,28.2443,1116.9864763981,0
+SPBO.US,D,20161018,000000,28.284,28.4211,28.2551,28.284,179023.74963705,0
+SPBO.US,D,20161019,000000,28.3466,28.4171,28.3416,28.4171,1177.364123771,0
+SPBO.US,D,20161020,000000,28.3496,28.3605,28.3158,28.3456,9241.8052245408,0
+SPBO.US,D,20161021,000000,28.3277,28.3277,28.284,28.3178,9172.370930062,0
+SPBO.US,D,20161024,000000,28.2541,28.3068,28.2273,28.288,2940.3914270588,0
+SPBO.US,D,20161025,000000,28.2621,28.2621,28.2621,28.2621,424.65611985586,0
+SPBO.US,D,20161026,000000,28.2313,28.2313,28.2313,28.2313,314.97006046181,0
+SPBO.US,D,20161027,000000,28.0753,28.1408,28.0663,28.118,3581.4007833341,0
+SPBO.US,D,20161028,000000,28.11,28.2015,28.11,28.1528,2002.5253045336,0
+SPBO.US,D,20161031,000000,28.1925,28.2353,28.1588,28.1975,996.23118165237,0
+SPBO.US,D,20161101,000000,28.0753,28.0753,28.0753,28.0753,179.12035387285,0
+SPBO.US,D,20161102,000000,28.1697,28.2711,28.1697,28.1806,3422.4063119189,0
+SPBO.US,D,20161104,000000,28.1985,28.1985,28.1608,28.1975,1379.6292424701,0
+SPBO.US,D,20161107,000000,28.1826,28.1826,28.1428,28.1697,1503.4034195845,0
+SPBO.US,D,20161108,000000,28.1002,28.2203,28.0485,28.0485,47190.162892514,0
+SPBO.US,D,20161109,000000,27.8219,28.0485,27.6917,27.7304,58504.93401019,0
+SPBO.US,D,20161110,000000,27.8895,27.8895,27.5724,27.5724,2751.2081319572,0
+SPBO.US,D,20161111,000000,27.5546,27.6063,27.5546,27.5546,2657.6227785292,0
+SPBO.US,D,20161114,000000,27.482,27.7871,27.482,27.7264,1394.7236543133,0
+SPBO.US,D,20161115,000000,27.6331,28.0574,27.4085,27.6738,5931.0975602617,0
+SPBO.US,D,20161116,000000,27.5188,27.7484,27.5188,27.7484,45333.550235797,0
+SPBO.US,D,20161117,000000,27.6401,27.6669,27.4721,27.6669,7817.8990406639,0
+SPBO.US,D,20161118,000000,27.6401,27.6401,27.3638,27.3638,938.87241664815,0
+SPBO.US,D,20161121,000000,27.2595,27.4343,27.2595,27.4343,5217.6350271389,0
+SPBO.US,D,20161122,000000,27.322,27.4254,27.322,27.4055,19422.482865729,0
+SPBO.US,D,20161123,000000,27.2693,27.4135,27.2673,27.4135,1637.2405379277,0
+SPBO.US,D,20161125,000000,27.4165,27.4165,27.3061,27.3061,390.4421196779,0
+SPBO.US,D,20161128,000000,27.2595,27.4581,27.2595,27.4254,3525.0483124528,0
+SPBO.US,D,20161129,000000,27.4503,27.5824,27.4503,27.5794,518.24147328381,0
+SPBO.US,D,20161130,000000,27.4552,27.5188,27.4552,27.5188,1062.6465937625,0
+SPBO.US,D,20161201,000000,27.3638,27.4532,27.3498,27.4075,1083.778770343,0
+SPBO.US,D,20161202,000000,27.4323,27.4323,27.4323,27.4323,403.52394327536,0
+SPBO.US,D,20161205,000000,27.5108,27.5228,27.5108,27.5228,835.22412199138,0
+SPBO.US,D,20161206,000000,27.3438,27.4611,27.3438,27.3966,14125.350602883,0
+SPBO.US,D,20161207,000000,27.4591,27.4939,27.4591,27.487,5581.9134996219,0
+SPBO.US,D,20161208,000000,27.5347,27.5754,27.5347,27.5754,1568.8125375718,0
+SPBO.US,D,20161209,000000,27.4055,27.4055,27.3061,27.3061,425.66241397874,0
+SPBO.US,D,20161212,000000,27.2535,27.4263,27.2535,27.4263,4647.0662594653,0
+SPBO.US,D,20161213,000000,27.3658,27.4691,27.3141,27.3141,51311.943619834,0
+SPBO.US,D,20161214,000000,27.3836,27.5566,27.2535,27.2535,4770.8404365797,0
+SPBO.US,D,20161215,000000,27.2962,27.3032,27.2445,27.2763,1407.8054779108,0
+SPBO.US,D,20161216,000000,27.1422,27.3041,27.1422,27.2435,67196.296349514,0
+SPBO.US,D,20161219,000000,27.1978,27.3747,27.1809,27.2693,20607.897342484,0
+SPBO.US,D,20161220,000000,27.2455,27.2783,27.2077,27.2713,3073.2222512791,0
+SPBO.US,D,20161221,000000,27.3708,27.4005,27.3141,27.324,3496.8720770121,0
+SPBO.US,D,20161222,000000,27.2873,27.4105,27.2873,27.4105,11157.789234506,0
+SPBO.US,D,20161223,000000,27.3797,27.4095,27.3438,27.3488,2283.2813648174,0
+SPBO.US,D,20161227,000000,27.3141,27.4045,27.3041,27.324,18248.137624327,0
+SPBO.US,D,20161228,000000,27.3161,27.4283,27.3161,27.4005,921.76541655917,0
+SPBO.US,D,20161229,000000,27.4513,27.4801,27.4513,27.4801,2494.6031306225,0
+SPBO.US,D,20161230,000000,27.5148,27.6023,27.5059,27.5228,17571.907973752,0
+SPBO.US,D,20170103,000000,27.334,27.7851,27.334,27.7066,68816.429887353,0
+SPBO.US,D,20170104,000000,27.5059,27.6639,27.5059,27.6639,13483.334952485,0
+SPBO.US,D,20170105,000000,27.6877,27.7682,27.6499,27.7206,6491.6033867065,0
+SPBO.US,D,20170106,000000,27.6023,27.6421,27.5734,27.5874,21479.348052898,0
+SPBO.US,D,20170109,000000,27.7593,27.7712,27.6391,27.7712,4017.1261385417,0
+SPBO.US,D,20170110,000000,27.7851,27.7941,27.6967,27.7374,2110.1987756818,0
+SPBO.US,D,20170111,000000,27.7274,27.9442,27.6639,27.9282,22603.378588158,0
+SPBO.US,D,20170112,000000,27.962,27.962,27.7334,27.7682,26588.303314767,0
+SPBO.US,D,20170113,000000,27.7593,27.7593,27.5943,27.6718,1851.5811861014,0
+SPBO.US,D,20170117,000000,27.7782,27.8914,27.7334,27.8914,6846.8252120836,0
+SPBO.US,D,20170118,000000,27.7951,27.7951,27.7504,27.7602,2992.7187214486,0
+SPBO.US,D,20170119,000000,27.6381,27.6728,27.5596,27.5943,7075.2539779776,0
+SPBO.US,D,20170120,000000,27.6371,27.7504,27.5596,27.6122,13660.442718113,0
+SPBO.US,D,20170123,000000,27.6728,27.7911,27.5536,27.6559,20083.618104462,0
+SPBO.US,D,20170124,000000,27.803,27.8179,27.6489,27.6967,12015.151827201,0
+SPBO.US,D,20170125,000000,27.5784,27.6391,27.5327,27.5943,10751.246408862,0
+SPBO.US,D,20170126,000000,27.6023,27.6877,27.5566,27.6559,5837.5122068338,0
+SPBO.US,D,20170127,000000,27.5963,27.7026,27.5874,27.7026,4306.9388459315,0
+SPBO.US,D,20170130,000000,27.7334,27.7414,27.5874,27.5874,10048.853111092,0
+SPBO.US,D,20170131,000000,27.7294,27.7294,27.6559,27.6559,2098.1232462073,0
+SPBO.US,D,20170201,000000,27.6579,27.7384,27.6122,27.6619,7010.8511541132,0
+SPBO.US,D,20170202,000000,27.9123,27.9123,27.6748,27.6748,4706.4376127153,0
+SPBO.US,D,20170203,000000,27.7294,27.7802,27.6142,27.7802,3155.7383693554,0
+SPBO.US,D,20170206,000000,27.9123,27.9123,27.7264,27.8377,22362.874292789,0
+SPBO.US,D,20170207,000000,27.7264,27.8617,27.7264,27.7971,24817.225658496,0
+SPBO.US,D,20170208,000000,27.8577,27.8914,27.8309,27.8765,3026.9327216266,0
+SPBO.US,D,20170209,000000,27.8309,27.9908,27.7871,27.808,11272.506764515,0
+SPBO.US,D,20170210,000000,27.9282,27.9282,27.7811,27.7971,2313.4701885038,0
+SPBO.US,D,20170213,000000,27.9222,27.9222,27.6897,27.8309,7072.235095609,0
+SPBO.US,D,20170214,000000,27.8944,27.8944,27.6748,27.6897,14050.88483779,0
+SPBO.US,D,20170215,000000,27.7354,27.965,27.6221,27.6331,53107.172335055,0
+SPBO.US,D,20170216,000000,27.6748,28.0067,27.6748,27.8477,88675.644402413,0
+SPBO.US,D,20170217,000000,27.9302,27.9302,27.8676,27.8815,10040.802758108,0
+SPBO.US,D,20170221,000000,27.8855,28.0962,27.8477,27.9302,27352.080554033,0
+SPBO.US,D,20170222,000000,27.9034,27.9362,27.8309,27.8309,5105.9363794991,0
+SPBO.US,D,20170223,000000,27.9988,28.0773,27.8815,28.0177,34005.697294524,0
+SPBO.US,D,20170224,000000,28.0673,28.129,27.962,27.9908,13293.14536326,0
+SPBO.US,D,20170227,000000,28.12,28.1886,27.9382,27.9471,18891.159568849,0
+SPBO.US,D,20170228,000000,27.9749,28.0962,27.955,27.955,2394.9800124572,0
+SPBO.US,D,20170301,000000,27.8686,27.958,27.8686,27.958,1565.7936552031,0
+SPBO.US,D,20170302,000000,27.801,27.8149,27.7762,27.8149,3611.5896070206,0
+SPBO.US,D,20170303,000000,27.8885,27.8885,27.7891,27.801,2493.5968364996,0
+SPBO.US,D,20170306,000000,27.8349,27.9074,27.7851,27.9074,4576.6256708636,0
+SPBO.US,D,20170307,000000,27.8089,27.8089,27.7504,27.7504,1680.5111852116,0
+SPBO.US,D,20170308,000000,27.6887,27.6887,27.6887,27.6887,567.54988530499,0
+SPBO.US,D,20170309,000000,27.7126,27.7126,27.5824,27.5953,3048.0648982071,0
+SPBO.US,D,20170310,000000,27.7245,27.7245,27.5913,27.6003,2619.3836018597,0
+SPBO.US,D,20170313,000000,27.6073,27.6073,27.5675,27.5834,2173.5953054234,0
+SPBO.US,D,20170314,000000,27.5734,27.5983,27.5734,27.5983,8213.3726309562,0
+SPBO.US,D,20170315,000000,27.5834,27.7524,27.5704,27.7524,6369.8417978379,0
+SPBO.US,D,20170316,000000,27.7563,27.7563,27.7563,27.7563,249.56094247453,0
+SPBO.US,D,20170317,000000,27.801,27.801,27.6927,27.7742,3446.5573708681,0
+SPBO.US,D,20170320,000000,27.7206,27.8617,27.7206,27.7752,3817.8799022112,0
+SPBO.US,D,20170321,000000,27.8805,27.964,27.8805,27.964,4055.3653152112,0
+SPBO.US,D,20170322,000000,28.0067,28.0455,27.8885,27.8974,141205.20391093,0
+SPBO.US,D,20170323,000000,27.9252,27.9252,27.9252,27.9252,476.98341424568,0
+SPBO.US,D,20170324,000000,27.9779,28.0007,27.9252,28.0007,621.88976794057,0
+SPBO.US,D,20170327,000000,27.9789,27.9789,27.9789,27.9789,761.76465102106,0
+SPBO.US,D,20170328,000000,27.972,27.972,27.8617,27.8617,1604.0328318726,0
+SPBO.US,D,20170329,000000,27.8974,28.0405,27.8974,28.0405,1489.3153018642,0
+SPBO.US,D,20170330,000000,27.97,27.9997,27.95,27.959,1602.0202436268,0
+SPBO.US,D,20170331,000000,27.955,27.9819,27.8885,27.9819,1007.3004170041,0
+SPBO.US,D,20170403,000000,27.953,28.0266,27.953,28.0266,822.14229839393,0
+SPBO.US,D,20170404,000000,28.0992,28.0992,28.0992,28.0992,243.52317773725,0
+SPBO.US,D,20170405,000000,28.0137,28.0137,28.0137,28.0137,186.16441273302,0
+SPBO.US,D,20170406,000000,28.0693,28.0693,28.0693,28.0693,126.79305948303,0
+SPBO.US,D,20170407,000000,28.0147,28.0653,27.953,27.953,3576.3693127197,0
+SPBO.US,D,20170410,000000,27.9948,28.0247,27.9948,28.0247,1884.7888921565,0
+SPBO.US,D,20170411,000000,28.1081,28.1389,28.0942,28.0942,1483.2775371269,0
+SPBO.US,D,20170412,000000,28.121,28.2213,28.111,28.2213,3138.6313692664,0
+SPBO.US,D,20170413,000000,28.1697,28.4101,28.1697,28.1915,2760.2647790631,0
+SPBO.US,D,20170417,000000,28.1965,28.2243,28.1965,28.2243,628.93382680074,0
+SPBO.US,D,20170418,000000,28.3655,28.3655,28.2581,28.2581,2968.5676624995,0
+SPBO.US,D,20170419,000000,28.2711,28.3148,28.2393,28.3148,2822.6550146817,0
+SPBO.US,D,20170420,000000,28.2343,28.2721,28.2343,28.2721,2220.8911291988,0
+SPBO.US,D,20170421,000000,28.275,28.275,28.275,28.275,155.97558904658,0
+SPBO.US,D,20170424,000000,28.136,28.2641,28.136,28.2641,6441.2886805625,0
+SPBO.US,D,20170425,000000,28.2135,28.2135,28.0475,28.0475,16535.425027184,0
+SPBO.US,D,20170426,000000,28.1369,28.1697,28.0753,28.1697,34883.185769677,0
+SPBO.US,D,20170428,000000,28.1697,28.2353,28.1508,28.1508,6556.0062105709,0
+SPBO.US,D,20170501,000000,28.1995,28.2174,28.1031,28.121,19071.286216845,0
+SPBO.US,D,20170502,000000,28.1816,28.2343,28.1548,28.1548,5120.0244972195,0
+SPBO.US,D,20170503,000000,28.2223,28.2223,28.2223,28.2223,253.58611896606,0
+SPBO.US,D,20170504,000000,28.0872,28.1031,28.0872,28.1031,1494.3467724786,0
+SPBO.US,D,20170505,000000,28.1031,28.1717,28.0962,28.121,2805.5480145927,0
+SPBO.US,D,20170508,000000,28.1846,28.1846,28.112,28.119,2942.4040153046,0
+SPBO.US,D,20170509,000000,28.0962,28.1389,28.0872,28.1031,1715.7314795124,0
+SPBO.US,D,20170510,000000,28.1995,28.1995,28.0872,28.0872,9339.4157544603,0
+SPBO.US,D,20170511,000000,28.116,28.1389,28.0962,28.123,4126.8121979357,0
+SPBO.US,D,20170512,000000,28.2621,28.282,28.2075,28.2075,7488.8408624818,0
+SPBO.US,D,20170515,000000,28.1548,28.2243,28.0902,28.1906,1379.6292424701,0
+SPBO.US,D,20170516,000000,28.3446,28.4331,28.1995,28.2343,4788.9537307916,0
+SPBO.US,D,20170517,000000,28.6229,29.0313,28.3168,28.4121,154039.47915416,0
+SPBO.US,D,20170518,000000,28.7878,28.7878,28.2423,28.2423,434.71906108467,0
+SPBO.US,D,20170519,000000,28.114,28.6079,28.114,28.6079,961.01088735153,0
+SPBO.US,D,20170522,000000,28.1389,28.441,28.1389,28.441,2129.3183640166,0
+SPBO.US,D,20170523,000000,28.2999,28.439,28.2909,28.2909,1150.1941824532,0
+SPBO.US,D,20170524,000000,29.0143,29.0143,28.3615,28.4311,1635.2279496819,0
+SPBO.US,D,20170525,000000,28.904,28.904,28.3486,28.7083,1591.957302398,0
+SPBO.US,D,20170526,000000,28.5254,28.5254,28.3963,28.4798,4569.5816120035,0
+SPBO.US,D,20170530,000000,28.4897,28.5254,28.3526,28.3615,5977.3870899142,0
+SPBO.US,D,20170531,000000,28.439,28.4728,28.4003,28.4658,1398.7488308048,0
+SPBO.US,D,20170601,000000,28.4837,28.4847,28.4837,28.4847,638.99676802955,0
+SPBO.US,D,20170602,000000,28.5801,28.596,28.5642,28.5642,1664.4104792455,0
+SPBO.US,D,20170606,000000,28.5722,28.6019,28.5722,28.6019,954.97312261425,0
+SPBO.US,D,20170607,000000,28.5463,28.5771,28.5126,28.5126,5357.5099102194,0
+SPBO.US,D,20170608,000000,28.5026,28.5026,28.5026,28.5026,6919.278388931,0
+SPBO.US,D,20170609,000000,28.4261,28.4966,28.4261,28.4926,16340.203967344,0
+SPBO.US,D,20170612,000000,28.4519,28.5384,28.4519,28.4946,43398.446637497,0
+SPBO.US,D,20170613,000000,28.5384,28.5751,28.4609,28.5185,2805.5480145927,0
+SPBO.US,D,20170614,000000,28.6288,28.6934,28.6099,28.6556,1690.5741264404,0
+SPBO.US,D,20170615,000000,28.5722,28.5921,28.5722,28.5921,478.99600249144,0
+SPBO.US,D,20170616,000000,28.6616,28.6616,28.6616,28.6616,125.78676536015,0
+SPBO.US,D,20170619,000000,28.6914,28.6914,28.5592,28.5921,3076.2411336478,0
+SPBO.US,D,20170620,000000,28.6318,28.6735,28.6288,28.6288,1936.1098924234,0
+SPBO.US,D,20170621,000000,28.6288,28.6745,28.6099,28.6745,1901.8958922454,0
+SPBO.US,D,20170622,000000,28.6537,28.7074,28.6467,28.6556,3021.9012510122,0
+SPBO.US,D,20170623,000000,28.6596,28.7689,28.6019,28.6467,106242.52090555,0
+SPBO.US,D,20170626,000000,28.75,28.75,28.6914,28.6914,822.14229839393,0
+SPBO.US,D,20170627,000000,28.6199,28.6327,28.6199,28.6327,4418.6374935713,0
+SPBO.US,D,20170628,000000,28.6815,28.6815,28.6556,28.6556,553.46176758465,0
+SPBO.US,D,20170629,000000,28.6199,28.6199,28.5264,28.6099,3725.3008429061,0
+SPBO.US,D,20170630,000000,28.5404,28.5841,28.5404,28.5841,1268.9368889532,0
+SPBO.US,D,20170705,000000,28.4519,28.5444,28.2929,28.5304,5416.8812634694,0
+SPBO.US,D,20170706,000000,28.285,28.5672,28.285,28.5672,6817.64268252,0
+SPBO.US,D,20170707,000000,28.3466,28.6377,28.3446,28.4748,3049.07119233,0
+SPBO.US,D,20170710,000000,28.4092,28.4429,28.4003,28.4261,63302.944388087,0
+SPBO.US,D,20170712,000000,28.5921,28.5921,28.5821,28.5821,1053.5899466566,0
+SPBO.US,D,20170713,000000,28.5384,28.5682,28.5046,28.5046,2619.3836018597,0
+SPBO.US,D,20170714,000000,28.6159,28.6159,28.5821,28.5821,1067.6780643769,0
+SPBO.US,D,20170718,000000,28.7242,28.7421,28.7242,28.7421,637.99047390667,0
+SPBO.US,D,20170721,000000,28.7779,28.7779,28.752,28.752,527.29812038974,0
+SPBO.US,D,20170724,000000,28.7679,28.7679,28.7679,28.7679,283.77494265249,0
+SPBO.US,D,20170725,000000,28.7083,28.7083,28.6547,28.6696,1190.4459473684,0
+SPBO.US,D,20170726,000000,28.6049,28.7779,28.6019,28.7779,9702.6879328204,0
+SPBO.US,D,20170727,000000,28.7441,28.7441,28.6377,28.6735,2542.9052485208,0
+SPBO.US,D,20170728,000000,28.6467,28.7232,28.6467,28.7232,1357.4907717667,0
+SPBO.US,D,20170801,000000,28.8673,28.8762,28.752,28.7699,9797.2795803712,0
+SPBO.US,D,20170802,000000,28.9657,28.9657,28.7699,28.7749,3718.256784046,0
+SPBO.US,D,20170803,000000,28.8057,28.8057,28.8057,28.8057,237.48541299996,0
+SPBO.US,D,20170807,000000,28.912,28.912,28.7192,28.8742,69538.949067581,0
+SPBO.US,D,20170808,000000,28.762,28.762,28.7044,28.7044,1616.1083613472,0
+SPBO.US,D,20170809,000000,28.7699,28.7699,28.7312,28.7312,131710.81886155,0
+SPBO.US,D,20170810,000000,28.7192,28.8057,28.7192,28.7868,11341.941058994,0
+SPBO.US,D,20170811,000000,28.8355,28.8355,28.7779,28.8355,1135.09977061,0
+SPBO.US,D,20170814,000000,28.7232,28.7232,28.7232,28.7232,741.63876856343,0
+SPBO.US,D,20170815,000000,28.6696,28.7322,28.6696,28.7322,833.21153374562,0
+SPBO.US,D,20170816,000000,28.6815,28.7362,28.6815,28.7362,495.09670845754,0
+SPBO.US,D,20170817,000000,28.8405,28.8405,28.8405,28.8405,246.54206010589,0
+SPBO.US,D,20170818,000000,28.8574,28.8574,28.7779,28.7878,947.92906375408,0
+SPBO.US,D,20170821,000000,28.7868,28.7967,28.7699,28.7868,5628.2030292745,0
+SPBO.US,D,20170822,000000,28.8554,28.8862,28.7888,28.7888,6764.3090940073,0
+SPBO.US,D,20170823,000000,28.8196,28.912,28.8196,28.8872,1359.5033600125,0
+SPBO.US,D,20170825,000000,28.8902,28.8902,28.8902,28.8902,544.40512047872,0
+SPBO.US,D,20170828,000000,28.8713,28.908,28.8713,28.908,961.01088735153,0
+SPBO.US,D,20170829,000000,28.9478,28.9766,28.9011,28.9011,2700.8934258131,0
+SPBO.US,D,20170830,000000,28.9657,28.9657,28.9657,28.9657,296.85676624995,0
+SPBO.US,D,20170831,000000,28.9855,28.9855,28.9408,28.9408,947.92906375408,0
+SPBO.US,D,20170905,000000,29.0203,29.0203,29.0203,29.0203,322.01411932198,0
+SPBO.US,D,20170906,000000,29.0531,29.0531,29.0531,29.0531,439.75053169908,0
+SPBO.US,D,20170907,000000,29.0492,29.0492,29.0492,29.0492,364.27847248299,0
+SPBO.US,D,20170908,000000,29.1168,29.1168,29.1168,29.1168,762.77094514394,0
+SPBO.US,D,20170911,000000,28.9855,28.9855,28.9855,28.9855,291.82529563554,0
+SPBO.US,D,20170912,000000,28.8952,28.9408,28.8862,28.9408,9151.2387534815,0
+SPBO.US,D,20170913,000000,28.8902,29.0055,28.8494,28.8494,4197.2527865374,0
+SPBO.US,D,20170918,000000,28.8157,28.8385,28.8157,28.8385,542.39253223296,0
+SPBO.US,D,20170919,000000,28.8653,28.9408,28.8653,28.9408,717.48770961429,0
+SPBO.US,D,20170921,000000,28.8812,28.8842,28.8574,28.8822,733.58841558038,0
+SPBO.US,D,20170922,000000,28.8574,28.8574,28.8157,28.8335,3067.1844865419,0
+SPBO.US,D,20170925,000000,28.9548,28.9548,28.927,28.927,851.32482795748,0
+SPBO.US,D,20170926,000000,28.9657,28.9915,28.9567,28.9697,5663.4233235753,0
+SPBO.US,D,20170927,000000,28.8733,28.904,28.8494,28.8952,4567.5690237577,0
+SPBO.US,D,20170928,000000,28.8465,28.904,28.8245,28.904,1453.0887134404,0
+SPBO.US,D,20171002,000000,28.904,28.904,28.8494,28.8494,441.76311994484,0
+SPBO.US,D,20171003,000000,28.8494,28.8574,28.8494,28.8574,751.70170979225,0
+SPBO.US,D,20171004,000000,28.912,28.912,28.912,28.912,124.78047123727,0
+SPBO.US,D,20171005,000000,28.8494,28.8673,28.8445,28.8594,2144.4127758598,0
+SPBO.US,D,20171006,000000,28.7779,28.8574,28.7779,28.8245,1920.0091864573,0
+SPBO.US,D,20171010,000000,28.9319,28.9408,28.8952,28.8981,43497.063461539,0
+SPBO.US,D,20171011,000000,28.9011,28.9408,28.8762,28.9319,63998.293626997,0
+SPBO.US,D,20171012,000000,28.8673,28.9478,28.8673,28.9478,2145.4190699827,0
+SPBO.US,D,20171013,000000,28.9657,29.0273,28.9478,29.0273,1891.8329510166,0
+SPBO.US,D,20171016,000000,28.9478,28.9567,28.9478,28.9567,2870.95713258,0
+SPBO.US,D,20171017,000000,28.9319,28.9835,28.915,28.9835,920.75912243628,0
+SPBO.US,D,20171018,000000,28.9567,28.9567,28.9468,28.9468,1500.3845372158,0
+SPBO.US,D,20171019,000000,29.0303,29.0303,28.9786,28.9985,6298.3949151133,0
+SPBO.US,D,20171020,000000,28.8574,28.8952,28.8574,28.8952,1196.4837121057,0
+SPBO.US,D,20171023,000000,29.0203,29.0203,28.9567,28.9567,1966.2987161098,0
+SPBO.US,D,20171024,000000,28.8574,28.8574,28.8465,28.8465,1177.364123771,0
+SPBO.US,D,20171025,000000,28.7689,28.8216,28.7689,28.8216,3615.6147835121,0
+SPBO.US,D,20171026,000000,28.8315,28.8465,28.8157,28.8285,1076.7347114829,0
+SPBO.US,D,20171027,000000,28.8603,28.8603,28.8603,28.8603,408.55541388976,0
+SPBO.US,D,20171030,000000,28.912,28.9339,28.904,28.904,854.34371032613,0
+SPBO.US,D,20171031,000000,28.9319,28.9319,28.9319,28.9319,618.87088557193,0
+SPBO.US,D,20171101,000000,28.9717,28.9717,28.9478,28.9478,450.81976705077,0
+SPBO.US,D,20171102,000000,28.9408,28.9408,28.9388,28.9388,839.24929848291,0
+SPBO.US,D,20171103,000000,28.9488,28.9587,28.9488,28.9587,509.18482617788,0
+SPBO.US,D,20171106,000000,28.9657,29.0114,28.9657,29.0055,4334.1087872493,0
+SPBO.US,D,20171107,000000,28.9717,29.0213,28.9657,29.0143,5777.1345594609,0
+SPBO.US,D,20171108,000000,29.0412,29.0412,28.9368,28.9855,3825.9302551943,0
+SPBO.US,D,20171109,000000,28.904,29.0114,28.8972,28.904,5547.699499444,0
+SPBO.US,D,20171110,000000,28.8613,28.8762,28.8494,28.8494,4178.1331982027,0
+SPBO.US,D,20171113,000000,28.8494,28.8494,28.8057,28.8057,27649.943614406,0
+SPBO.US,D,20171114,000000,28.8216,28.8365,28.8216,28.8365,1415.8558308938,0
+SPBO.US,D,20171115,000000,28.8057,28.8455,28.8057,28.8315,2892.0893091605,0
+SPBO.US,D,20171116,000000,28.8225,28.8494,28.8057,28.8365,58343.926950529,0
+SPBO.US,D,20171117,000000,28.8335,28.9737,28.8157,28.9478,10171.620994083,0
+SPBO.US,D,20171120,000000,28.8952,28.911,28.8862,28.8972,2450.3261892157,0
+SPBO.US,D,20171121,000000,28.9339,28.9339,28.9339,28.9339,182.13923624149,0
+SPBO.US,D,20171122,000000,28.9438,28.9438,28.9349,28.9349,1105.9172410464,0
+SPBO.US,D,20171127,000000,28.9855,29.0055,28.9855,29.0055,607.80165022024,0
+SPBO.US,D,20171128,000000,28.9567,28.9737,28.925,28.925,1362.5222423811,0
+SPBO.US,D,20171129,000000,28.9508,28.9835,28.904,28.9677,2353.7219534191,0
+SPBO.US,D,20171130,000000,28.9408,29.0571,28.8673,28.8862,6492.6096808294,0
+SPBO.US,D,20171201,000000,29.0015,29.0015,29.0015,29.0015,893.58918111849,0
+SPBO.US,D,20171204,000000,28.8762,28.927,28.8723,28.908,1299.1257126396,0
+SPBO.US,D,20171205,000000,28.8952,29.0501,28.8952,28.9697,2641.5220725631,0
+SPBO.US,D,20171206,000000,29.0303,29.0631,29.0015,29.0015,3344.9216644571,0
+SPBO.US,D,20171207,000000,29.0114,29.0392,29.0114,29.0114,831.19894549986,0
+SPBO.US,D,20171208,000000,28.9567,28.9737,28.9408,28.9408,850.3185338346,0
+SPBO.US,D,20171211,000000,29.0382,29.0382,28.9657,28.9975,3247.3111345376,0
+SPBO.US,D,20171212,000000,28.922,28.9885,28.922,28.9548,541.38623811008,0
+SPBO.US,D,20171213,000000,29.0015,29.1207,29.0015,29.1207,782.89682760156,0
+SPBO.US,D,20171214,000000,29.0015,29.083,29.0015,29.083,1903.9084804912,0
+SPBO.US,D,20171215,000000,29.1098,29.1098,29.1098,29.1098,380.37917844909,0
+SPBO.US,D,20171218,000000,29.076,29.076,29.0541,29.0541,434.71906108467,0
+SPBO.US,D,20171219,000000,28.9925,28.9925,28.8802,28.8802,2213.8470703386,0
+SPBO.US,D,20171221,000000,28.8147,28.8762,28.8147,28.8762,907.67729883883,0
+SPBO.US,D,20171222,000000,28.9925,28.9925,28.9607,28.9607,600.75759136007,0
+SPBO.US,D,20171226,000000,29.0382,29.0631,28.9835,28.9835,4522.285788228,0
+SPBO.US,D,20171229,000000,29.0571,29.0571,29.0303,29.0303,2411.0807184233,0
+SPBO.US,D,20180102,000000,28.912,28.9657,28.912,28.9657,2583.157013436,0
+SPBO.US,D,20180103,000000,29.1635,29.1635,28.9478,28.9478,8509.2231030833,0
+SPBO.US,D,20180104,000000,28.9796,29.0303,28.9737,29.0293,1397.742536682,0
+SPBO.US,D,20180105,000000,28.9766,29.0591,28.9766,28.9835,1656.3601262624,0
+SPBO.US,D,20180108,000000,28.9925,29.0263,28.9408,28.9657,7553.2436863462,0
+SPBO.US,D,20180109,000000,28.9418,28.9418,28.8932,28.8932,858.36888681765,0
+SPBO.US,D,20180110,000000,28.8235,28.904,28.8147,28.904,1151.2004765761,0
+SPBO.US,D,20180111,000000,28.9855,29.0303,28.9855,29.0203,2095.1043638386,0
+SPBO.US,D,20180112,000000,29.0382,29.0382,28.9657,28.9835,4403.5430817281,0
+SPBO.US,D,20180116,000000,29.0641,29.069,28.9737,29.0253,1513.4663608133,0
+SPBO.US,D,20180117,000000,28.9985,28.9985,28.9985,28.9985,591.70094425414,0
+SPBO.US,D,20180118,000000,28.8832,28.8832,28.8484,28.8584,1791.2035387285,0
+SPBO.US,D,20180119,000000,28.912,28.912,28.8235,28.8235,699.37441540242,0
+SPBO.US,D,20180122,000000,28.8713,28.8713,28.8027,28.8127,1183.4018885083,0
+SPBO.US,D,20180123,000000,28.8484,28.9319,28.8484,28.8952,2349.6967769276,0
+SPBO.US,D,20180124,000000,28.8564,28.917,28.8564,28.8862,2986.6809567114,0
+SPBO.US,D,20180125,000000,28.8952,28.8952,28.8952,28.8952,114.71753000846,0
+SPBO.US,D,20180126,000000,28.8235,28.8484,28.8235,28.8375,701.38700364819,0
+SPBO.US,D,20180129,000000,28.7322,28.8564,28.7322,28.8564,1249.8173006184,0
+SPBO.US,D,20180130,000000,28.7868,28.8445,28.7868,28.8445,2276.2373059572,0
+SPBO.US,D,20180131,000000,28.8594,28.8862,28.8594,28.8862,701.38700364819,0
+SPBO.US,D,20180201,000000,28.8325,28.8325,28.7322,28.7322,2012.5882457624,0
+SPBO.US,D,20180205,000000,28.6009,28.6009,28.5672,28.596,646.04082688972,0
+SPBO.US,D,20180206,000000,28.5761,28.5761,28.5761,28.5761,311.95117809317,0
+SPBO.US,D,20180207,000000,28.7044,28.7044,28.6069,28.6069,1099.8794763091,0
+SPBO.US,D,20180208,000000,28.5374,28.5374,28.4718,28.5006,1051.5773584108,0
+SPBO.US,D,20180209,000000,28.3724,28.5861,28.3724,28.3804,14550.006722739,0
+SPBO.US,D,20180212,000000,28.439,28.5374,28.439,28.4708,1468.1831252836,0
+SPBO.US,D,20180213,000000,28.4439,28.4708,28.3704,28.4708,2860.8941913512,0
+SPBO.US,D,20180214,000000,28.2909,28.2959,28.2909,28.2959,1558.749596343,0
+SPBO.US,D,20180215,000000,28.4629,28.4629,28.3993,28.4251,2204.7904232327,0
+SPBO.US,D,20180216,000000,28.4529,28.4837,28.4529,28.4837,624.90865030922,0
+SPBO.US,D,20180220,000000,28.4092,28.5036,28.3804,28.5036,2618.3773077368,0
+SPBO.US,D,20180221,000000,28.5146,28.5146,28.2999,28.2999,1291.0753596566,0
+SPBO.US,D,20180222,000000,28.3346,28.3346,28.287,28.2909,3426.4314884104,0
+SPBO.US,D,20180223,000000,28.4718,28.4728,28.4718,28.4728,573.58765004228,0
+SPBO.US,D,20180226,000000,28.4718,28.4718,28.4718,28.4718,338.11482528808,0
+SPBO.US,D,20180227,000000,28.4966,28.4966,28.4092,28.4361,1212.5844180718,0
+SPBO.US,D,20180228,000000,28.4439,28.4698,28.4439,28.4698,470.94564950839,0
+SPBO.US,D,20180301,000000,28.4191,28.4529,28.4191,28.4529,1430.950242737,0
+SPBO.US,D,20180302,000000,28.4361,28.4361,28.3635,28.4361,1135.09977061,0
+SPBO.US,D,20180305,000000,28.4121,28.4321,28.3893,28.3893,3410.3307824443,0
+SPBO.US,D,20180306,000000,28.4062,28.4062,28.4062,28.4062,667.17300347023,0
+SPBO.US,D,20180307,000000,28.3993,28.4529,28.3346,28.3346,4016.1198444188,0
+SPBO.US,D,20180308,000000,28.4629,28.4877,28.4092,28.4271,6881.0392122615,0
+SPBO.US,D,20180309,000000,28.3873,28.4062,28.3873,28.4062,2361.7723064021,0
+SPBO.US,D,20180312,000000,28.4271,28.4439,28.3536,28.4043,4222.4101396095,0
+SPBO.US,D,20180313,000000,28.3893,28.4351,28.3893,28.4351,1524.535596165,0
+SPBO.US,D,20180314,000000,28.4439,28.4678,28.4439,28.4678,359.24700186858,0
+SPBO.US,D,20180315,000000,28.5056,28.5056,28.4788,28.4877,965.03606384306,0
+SPBO.US,D,20180316,000000,28.4321,28.4321,28.4321,28.4321,303.90082511012,0
+SPBO.US,D,20180319,000000,28.4361,28.5056,28.3993,28.4529,2535.8611896606,0
+SPBO.US,D,20180320,000000,28.3168,28.3724,28.29,28.29,1749.9454796904,0
+SPBO.US,D,20180321,000000,28.3028,28.3546,28.2323,28.3546,9178.4086947993,0
+SPBO.US,D,20180323,000000,28.3893,28.4082,28.3893,28.4082,1740.8888325845,0
+SPBO.US,D,20180327,000000,28.3258,28.4529,28.3258,28.3893,7237.2673317615,0
+SPBO.US,D,20180328,000000,28.4827,28.5056,28.3903,28.4897,5071.7223793212,0
+SPBO.US,D,20180329,000000,28.5572,28.5572,28.4788,28.5224,2771.3340144148,0
+SPBO.US,D,20180402,000000,28.596,28.596,28.5056,28.5056,5914.9968542956,0
+SPBO.US,D,20180403,000000,28.4807,28.4807,28.4807,28.4807,271.69941317792,0
+SPBO.US,D,20180404,000000,28.4946,28.4946,28.4817,28.4817,458.87012003382,0
+SPBO.US,D,20180405,000000,28.4211,28.4211,28.4211,28.4211,468.93306126263,0
+SPBO.US,D,20180409,000000,28.5146,28.5473,28.5036,28.5473,1923.0280688259,0
+SPBO.US,D,20180410,000000,28.4788,28.5672,28.4629,28.4629,8948.9736347824,0
+SPBO.US,D,20180411,000000,28.5394,28.5702,28.5394,28.5702,2139.3813052454,0
+SPBO.US,D,20180412,000000,28.5056,28.5056,28.5056,28.5056,695.3492389109,0
+SPBO.US,D,20180413,000000,28.5493,28.5493,28.5116,28.5116,6427.2005628421,0
+SPBO.US,D,20180416,000000,28.3625,28.4936,28.3625,28.4936,1944.1602454065,0
+SPBO.US,D,20180417,000000,28.5146,28.5146,28.5146,28.5146,774.84647461851,0
+SPBO.US,D,20180418,000000,28.4439,28.4439,28.4171,28.4171,901.63953410154,0
+SPBO.US,D,20180420,000000,28.3248,28.3248,28.283,28.283,2681.7738374784,0
+SPBO.US,D,20180423,000000,28.28,28.28,28.2065,28.2065,854.34371032613,0
+SPBO.US,D,20180424,000000,28.2025,28.2025,28.1876,28.1896,3272.4684876096,0
+SPBO.US,D,20180425,000000,28.1965,28.1965,28.1508,28.1568,911.70247533035,0
+SPBO.US,D,20180427,000000,28.2641,28.2979,28.1876,28.1876,4305.9325518086,0
+SPBO.US,D,20180430,000000,28.2223,28.2243,28.2055,28.2065,2061.8966577835,0
+SPBO.US,D,20180501,000000,28.289,28.2979,28.1518,28.1866,141449.73338279,0
+SPBO.US,D,20180502,000000,28.1518,28.1618,28.122,28.122,1346.421536415,0
+SPBO.US,D,20180504,000000,28.1965,28.2183,28.1965,28.2183,800.00382769054,0
+SPBO.US,D,20180507,000000,28.1697,28.1995,28.1697,28.1776,695.3492389109,0
+SPBO.US,D,20180508,000000,28.1657,28.2055,28.1657,28.2055,781.89053347868,0
+SPBO.US,D,20180509,000000,28.0425,28.1618,28.0425,28.114,2354.728247542,0
+SPBO.US,D,20180510,000000,28.2313,28.2313,28.1081,28.1081,659.12265048718,0
+SPBO.US,D,20180511,000000,28.1776,28.2035,28.1776,28.2035,384.40435494061,0
+SPBO.US,D,20180514,000000,28.1876,28.2363,28.1776,28.2125,2251.0799528852,0
+SPBO.US,D,20180515,000000,28.0515,28.0515,28.0455,28.0455,591.70094425414,0
+SPBO.US,D,20180516,000000,28.0345,28.0345,28.0335,28.0335,1212.5844180718,0
+SPBO.US,D,20180522,000000,28.0335,28.0673,28.0335,28.0673,483.02117898297,0
+SPBO.US,D,20180523,000000,28.134,28.134,28.134,28.134,345.15888414825,0
+SPBO.US,D,20180525,000000,28.2601,28.276,28.2145,28.2145,5617.1337939228,0
+SPBO.US,D,20180529,000000,28.4887,28.5344,28.4728,28.4728,745.66394505496,0
+SPBO.US,D,20180531,000000,28.3336,28.3684,28.3336,28.3684,1230.6977122837,0
+SPBO.US,D,20180601,000000,28.28,28.3286,28.28,28.3148,1112.9612999066,0
+SPBO.US,D,20180604,000000,28.2969,28.3158,28.2403,28.3158,1950.1980101437,0
+SPBO.US,D,20180605,000000,28.3158,28.3158,28.2681,28.2681,1297.1131243938,0
+SPBO.US,D,20180606,000000,28.1776,28.1866,28.1776,28.1866,831.19894549986,0
+SPBO.US,D,20180607,000000,28.2095,28.285,28.1965,28.2045,7256.3869200962,0
+SPBO.US,D,20180608,000000,28.2641,28.28,28.2323,28.28,1956.235774881,0
+SPBO.US,D,20180611,000000,28.1418,28.2183,28.1418,28.1418,9711.7445799263,0
+SPBO.US,D,20180612,000000,28.136,28.136,28.136,28.136,367.29735485163,0
+SPBO.US,D,20180613,000000,28.1628,28.1628,28.0982,28.0982,860.38147506341,0
+SPBO.US,D,20180614,000000,28.1628,28.1628,28.1628,28.1628,606.79535609735,0
+SPBO.US,D,20180615,000000,28.2601,28.29,28.2223,28.29,1225.6662416693,0
+SPBO.US,D,20180618,000000,28.2979,28.2979,28.2045,28.2701,2115.2302462963,0
+SPBO.US,D,20180619,000000,28.2979,28.2979,28.2601,28.2601,4309.9577283001,0
+SPBO.US,D,20180620,000000,28.289,28.2979,28.2045,28.2045,1092.835417449,0
+SPBO.US,D,20180622,000000,28.115,28.1915,28.115,28.1508,2326.5520121013,0
+SPBO.US,D,20180625,000000,28.2601,28.2601,28.115,28.115,2416.1121890377,0
+SPBO.US,D,20180626,000000,28.2075,28.2075,28.1717,28.1717,2176.614187792,0
+SPBO.US,D,20180627,000000,28.2243,28.2243,28.2243,28.2243,478.99600249144,0
+SPBO.US,D,20180628,000000,28.2502,28.2502,28.2313,28.2313,695.3492389109,0
+SPBO.US,D,20180629,000000,28.2502,28.28,28.2502,28.28,299.87564861859,0
+SPBO.US,D,20180702,000000,28.2601,28.2601,28.2601,28.2601,275.72458966944,0
+SPBO.US,D,20180703,000000,28.289,28.289,28.289,28.289,123.77417711439,0
+SPBO.US,D,20180706,000000,28.3903,28.4003,28.3078,28.3386,3625.6777247409,0
+SPBO.US,D,20180709,000000,28.4181,28.4181,28.3625,28.3714,3189.9523695334,0
+SPBO.US,D,20180710,000000,28.4131,28.4131,28.4003,28.4003,848.30594558884,0
+SPBO.US,D,20180711,000000,28.4221,28.4221,28.4221,28.4221,120.75529474574,0
+SPBO.US,D,20180712,000000,28.4728,28.4728,28.4728,28.4728,761.76465102106,0
+SPBO.US,D,20180716,000000,28.4648,28.4728,28.3625,28.437,2627.4339548428,0
+SPBO.US,D,20180717,000000,28.437,28.437,28.437,28.437,337.1085311652,0
+SPBO.US,D,20180718,000000,28.4281,28.4281,28.4101,28.4101,2968.5676624995,0
+SPBO.US,D,20180719,000000,28.5026,28.5026,28.4181,28.441,1276.9872419362,0
+SPBO.US,D,20180720,000000,28.4181,28.4181,28.3078,28.3078,798.99753356766,0
+SPBO.US,D,20180723,000000,28.3336,28.3336,28.3336,28.3336,489.05894372026,0
+SPBO.US,D,20180724,000000,28.3645,28.3645,28.3356,28.3356,397.48617853807,0
+SPBO.US,D,20180725,000000,28.3625,28.3625,28.3625,28.3625,436.73164933043,0
+SPBO.US,D,20180726,000000,28.3814,28.3973,28.3714,28.3714,750.69541566936,0
+SPBO.US,D,20180727,000000,28.3903,28.441,28.3903,28.441,674.21706233039,0
+SPBO.US,D,20180730,000000,28.3814,28.3814,28.3814,28.3814,227.42247177115,0
+SPBO.US,D,20180801,000000,28.4361,28.437,28.289,28.4003,16692.406910353,0
+SPBO.US,D,20180802,000000,28.4549,28.4549,28.2601,28.3714,17972.413034658,0
+SPBO.US,D,20180803,000000,28.4459,28.4549,28.4459,28.4549,1761.0147150421,0
+SPBO.US,D,20180806,000000,28.5622,28.5622,28.4996,28.4996,748.6828274236,0
+SPBO.US,D,20180807,000000,28.4549,28.4698,28.4141,28.4331,1168.3074766651,0
+SPBO.US,D,20180808,000000,28.4629,28.4629,28.439,28.439,447.80088468213,0
+SPBO.US,D,20180809,000000,28.5434,28.5434,28.4728,28.4877,1481.2649488811,0
+SPBO.US,D,20180813,000000,28.5046,28.5046,28.4986,28.4986,3467.6895474486,0
+SPBO.US,D,20180814,000000,28.4887,28.4887,28.4827,28.4827,298.86935449571,0
+SPBO.US,D,20180815,000000,28.4986,28.5274,28.4986,28.5076,6195.7529145795,0
+SPBO.US,D,20180817,000000,28.5364,28.5771,28.4887,28.5771,2521.7730719403,0
+SPBO.US,D,20180822,000000,28.6,28.6129,28.6,28.6129,2268.1869529742,0
+SPBO.US,D,20180823,000000,28.6179,28.6189,28.6,28.6,3128.5684280376,0
+SPBO.US,D,20180824,000000,28.6,28.6367,28.5622,28.6367,4965.0552022958,0
+SPBO.US,D,20180829,000000,28.5622,28.5622,28.5622,28.5622,546.41770872448,0
+SPBO.US,D,20180830,000000,28.5622,28.5652,28.4648,28.5434,14679.81866459,0
+SPBO.US,D,20180831,000000,28.5622,28.5702,28.5264,28.5264,4368.3227874272,0
+SPBO.US,D,20180904,000000,28.4648,28.4728,28.4648,28.4728,541.38623811008,0
+SPBO.US,D,20180905,000000,28.4629,28.4728,28.3903,28.3903,5709.7128532278,0
+SPBO.US,D,20180906,000000,28.5066,28.5264,28.5066,28.5264,775.85276874139,0
+SPBO.US,D,20180907,000000,28.4281,28.4281,28.4281,28.4281,335.09594291943,0
+SPBO.US,D,20180910,000000,28.4986,28.5076,28.4459,28.4887,6588.2076225031,0
+SPBO.US,D,20180911,000000,28.437,28.437,28.4181,28.4181,285.78753089826,0
+SPBO.US,D,20180912,000000,28.4648,28.4728,28.4549,28.4549,4342.1591402323,0
+SPBO.US,D,20180913,000000,28.4887,28.5702,28.4887,28.4887,2234.9792469191,0
+SPBO.US,D,20180914,000000,28.4658,28.4658,28.4489,28.4499,1077.7410056057,0
+SPBO.US,D,20180917,000000,28.4459,28.4549,28.4459,28.4549,2721.0193082707,0
+SPBO.US,D,20180918,000000,28.5076,28.5076,28.4013,28.4013,1169.3137707879,0
+SPBO.US,D,20180919,000000,28.3198,28.3238,28.3198,28.3238,382.39176669485,0
+SPBO.US,D,20180920,000000,28.4003,28.4003,28.3426,28.3704,12231.505063621,0
+SPBO.US,D,20180921,000000,28.4003,28.4013,28.3804,28.4013,20716.577107755,0
+SPBO.US,D,20180924,000000,28.3903,28.3903,28.3903,28.3903,331.07076642791,0
+SPBO.US,D,20180925,000000,28.3754,28.3754,28.3326,28.3326,1428.9376544913,0
+SPBO.US,D,20180926,000000,28.3804,28.3903,28.3804,28.3903,731.57582733462,0
+SPBO.US,D,20180927,000000,28.437,28.437,28.437,28.437,2056.8651871691,0
+SPBO.US,D,20180928,000000,28.4648,28.4648,28.4648,28.4648,467.92676713975,0
+SPBO.US,D,20181001,000000,28.4281,28.4281,28.4281,28.4281,370.31623722028,0
+SPBO.US,D,20181002,000000,28.4281,28.4857,28.4281,28.4459,3851.0876082663,0
+SPBO.US,D,20181003,000000,28.4003,28.4003,28.3148,28.3326,1388.685889576,0
+SPBO.US,D,20181004,000000,28.2025,28.2383,28.2025,28.2115,2784.4158380122,0
+SPBO.US,D,20181005,000000,28.121,28.121,28.121,28.121,352.20294300841,0
+SPBO.US,D,20181008,000000,28.1578,28.1578,28.1389,28.1389,946.9227696312,0
+SPBO.US,D,20181009,000000,28.1776,28.1776,28.1578,28.1747,1255.8550653557,0
+SPBO.US,D,20181010,000000,28.2025,28.2025,28.131,28.131,1300.1320067625,0
+SPBO.US,D,20181011,000000,28.2581,28.2581,28.2115,28.2203,8107.7117480537,0
+SPBO.US,D,20181012,000000,28.2581,28.3416,28.2571,28.3326,5615.121205677,0
+SPBO.US,D,20181015,000000,28.3058,28.3058,28.1935,28.1935,5591.9764408507,0
+SPBO.US,D,20181016,000000,28.1747,28.2115,27.6659,28.2115,30032.848097389,0
+SPBO.US,D,20181017,000000,28.1667,28.1667,28.1667,28.1667,379.37288432621,0
+SPBO.US,D,20181018,000000,28.1747,28.1747,28.131,28.131,1890.8266568937,0
+SPBO.US,D,20181019,000000,28.131,28.131,28.0852,28.0952,1574.8503023091,0
+SPBO.US,D,20181022,000000,28.1031,28.113,28.1031,28.113,888.55771050409,0
+SPBO.US,D,20181023,000000,28.1458,28.1458,28.1458,28.1458,141.88747132625,0
+SPBO.US,D,20181024,000000,28.1528,28.1667,28.1528,28.1667,3159.7635458469,0
+SPBO.US,D,20181025,000000,28.1389,28.1389,28.1389,28.1389,380.37917844909,0
+SPBO.US,D,20181026,000000,28.1836,28.2115,28.1667,28.1747,10262.187465142,0
+SPBO.US,D,20181029,000000,28.1747,28.1786,28.1747,28.1786,325071.2408673,0
+SPBO.US,D,20181030,000000,28.131,28.1389,28.117,28.117,3099.3858984741,0
+SPBO.US,D,20181031,000000,28.0643,28.0663,28.0643,28.0663,331.07076642791,0
+SPBO.US,D,20181101,000000,28.0753,28.0753,28.0554,28.0743,438.7442375762,0
+SPBO.US,D,20181102,000000,27.9809,27.9809,27.9451,27.969,1130.0682999956,0
+SPBO.US,D,20181105,000000,28.112,28.112,28.0266,28.0455,1199.5025944744,0
+SPBO.US,D,20181107,000000,28.112,28.1667,28.112,28.1369,713.46253312276,0
+SPBO.US,D,20181108,000000,28.1776,28.1776,28.0783,28.0783,333.08335467367,0
+SPBO.US,D,20181112,000000,28.1628,28.1628,28.1628,28.1628,382.39176669485,0
+SPBO.US,D,20181114,000000,27.5734,28.1031,27.5734,28.0942,10025.708346265,0
+SPBO.US,D,20181115,000000,27.8249,28.0793,27.8249,27.9173,10906.215703786,0
+SPBO.US,D,20181116,000000,27.961,27.9898,27.9282,27.958,64935.1534554,0
+SPBO.US,D,20181119,000000,28.1031,28.1478,28.0445,28.0445,6198.7717969481,0
+SPBO.US,D,20181120,000000,28.0852,28.0852,27.955,28.0653,12734.652125061,0
+SPBO.US,D,20181121,000000,28.0952,28.0952,28.0803,28.0852,2554.9807779953,0
+SPBO.US,D,20181123,000000,28.1935,28.1935,28.1488,28.1488,969.06124033458,0
+SPBO.US,D,20181126,000000,28.0455,28.0822,28.0455,28.0554,3737.3763723807,0
+SPBO.US,D,20181127,000000,28.0365,28.0365,28.0365,28.0365,218.36582466522,0
+SPBO.US,D,20181128,000000,28.0653,28.1031,28.0653,28.1031,1165.2885942964,0
+SPBO.US,D,20181129,000000,28.0922,28.121,28.0653,28.0753,5718.7695003338,0
+SPBO.US,D,20181130,000000,28.0753,28.0852,28.0455,28.0852,4724.5509069272,0
+SPBO.US,D,20181203,000000,28.7819,28.7819,28.1031,28.126,2496.6157188682,0
+SPBO.US,D,20181204,000000,28.1747,28.2125,28.1667,28.1747,12512.261123904,0
+SPBO.US,D,20181206,000000,28.2502,28.2502,28.1935,28.2125,14642.585782044,0
+SPBO.US,D,20181210,000000,28.2979,28.2979,28.2025,28.2701,1796.2350093429,0
+SPBO.US,D,20181211,000000,28.283,28.283,28.2502,28.2551,392.45470792366,0
+SPBO.US,D,20181212,000000,28.2233,28.2353,28.2233,28.2353,219.3721187881,0
+SPBO.US,D,20181213,000000,28.285,28.2979,28.285,28.2979,187.1707068559,0
+SPBO.US,D,20181214,000000,28.28,28.3277,28.28,28.3078,2003.5315986564,0
+SPBO.US,D,20181217,000000,28.3536,28.3536,28.3536,28.3536,359.24700186858,0
+SPBO.US,D,20181218,000000,28.3158,28.4827,28.3158,28.4301,9489.3535787696,0
+SPBO.US,D,20181219,000000,28.4519,28.5851,28.4519,28.5354,46928.526420565,0
+SPBO.US,D,20181220,000000,28.5185,28.5185,28.4023,28.4023,14402.081486676,0
+SPBO.US,D,20181221,000000,28.4072,29.0511,28.3536,28.4827,177491.16368791,0
+SPBO.US,D,20181224,000000,28.4301,28.4479,28.4121,28.4121,2858.8816031054,0
+SPBO.US,D,20181226,000000,28.4569,28.5304,28.3158,28.3158,129001.87508275,0
+SPBO.US,D,20181227,000000,28.5204,28.5204,28.3823,28.3823,95324.229672289,0
+SPBO.US,D,20181228,000000,28.3923,28.5751,28.3823,28.4916,94627.874139255,0
+SPBO.US,D,20181231,000000,28.4827,28.6417,28.4439,28.5274,13134.150891846,0
+SPBO.US,D,20190102,000000,28.5056,28.6606,28.5056,28.6606,1173.3389472795,0
+SPBO.US,D,20190103,000000,28.6606,28.7262,28.6606,28.6795,5914.9968542956,0
+SPBO.US,D,20190104,000000,28.5652,28.595,28.5394,28.5851,10147.469935134,0
+SPBO.US,D,20190107,000000,28.6039,28.6337,28.5851,28.6,14501.70460484,0
+SPBO.US,D,20190108,000000,28.5602,28.6337,28.5602,28.6337,2041.7707753259,0
+SPBO.US,D,20190109,000000,28.5851,28.7083,28.5751,28.6337,12969.118655692,0
+SPBO.US,D,20190110,000000,28.6507,28.6507,28.595,28.6119,2192.7148937581,0
+SPBO.US,D,20190111,000000,28.595,28.7182,28.595,28.6467,2701.899719936,0
+SPBO.US,D,20190114,000000,28.6507,28.6507,28.6039,28.6139,835.22412199138,0
+SPBO.US,D,20190115,000000,28.6139,28.6139,28.5851,28.5911,1431.9565368599,0
+SPBO.US,D,20190116,000000,28.595,28.6337,28.595,28.6288,930.8220636651,0
+SPBO.US,D,20190117,000000,28.6239,28.6795,28.6239,28.6795,4264.6744927705,0
+SPBO.US,D,20190118,000000,28.6894,28.7829,28.6606,28.7829,14206.860426836,0
+SPBO.US,D,20190122,000000,28.8862,28.8862,28.7451,28.7649,13294.151657383,0
+SPBO.US,D,20190123,000000,28.7927,28.7927,28.7878,28.7878,328.05188405927,0
+SPBO.US,D,20190124,000000,28.923,28.9756,28.8206,28.8962,34237.144942787,0
+SPBO.US,D,20190125,000000,28.8762,28.8832,28.8663,28.8832,750.69541566936,0
+SPBO.US,D,20190128,000000,28.905,28.905,28.905,28.905,3.0188823686436,0
+SPBO.US,D,20190129,000000,28.923,29.0601,28.917,29.0353,22434.321175513,0
+SPBO.US,D,20190130,000000,28.9697,30.1999,28.9677,29.0511,67066.484407662,0
+SPBO.US,D,20190131,000000,29.1456,29.2131,29.1436,29.2031,10958.542998176,0
+SPBO.US,D,20190201,000000,29.1833,29.2231,29.1286,29.1953,20309.027987988,0
+SPBO.US,D,20190204,000000,29.1386,29.1943,29.1386,29.1943,21531.675347289,0
+SPBO.US,D,20190205,000000,29.2419,29.3056,29.2231,29.2846,16471.022203319,0
+SPBO.US,D,20190206,000000,29.2768,29.2777,29.2419,29.2588,17065.742029942,0
+SPBO.US,D,20190207,000000,29.2419,29.3244,29.1943,29.23,23173.947355831,0
+SPBO.US,D,20190208,000000,29.2768,29.2777,29.2419,29.2777,2196.7400702496,0
+SPBO.US,D,20190211,000000,29.2519,29.2856,29.2499,29.2588,6568.0817400455,0
+SPBO.US,D,20190212,000000,29.1943,29.2509,29.1943,29.2509,2110.1987756818,0
+SPBO.US,D,20190213,000000,29.2101,29.2131,29.1744,29.1793,30003.665567826,0
+SPBO.US,D,20190214,000000,29.3056,29.3056,29.2231,29.2281,4169.0765510968,0
+SPBO.US,D,20190215,000000,29.2856,29.2856,29.1744,29.2031,70676.061426437,0
+SPBO.US,D,20190219,000000,29.3056,29.3056,29.3006,29.3006,282.76864852961,0
+SPBO.US,D,20190220,000000,29.2777,29.2777,29.2399,29.2419,4749.7082599992,0
+SPBO.US,D,20190221,000000,29.2588,29.2588,29.2013,29.2081,8045.3215124351,0
+SPBO.US,D,20190222,000000,29.2559,29.2559,29.2559,29.2559,59.37135324999,0
+SPBO.US,D,20190225,000000,29.3056,29.3056,29.2509,29.2588,4994.2377318593,0
+SPBO.US,D,20190226,000000,29.2688,29.3046,29.2688,29.3006,5249.8364390711,0
+SPBO.US,D,20190227,000000,29.2231,29.2588,29.2231,29.237,1943.1539512836,0
+SPBO.US,D,20190228,000000,29.1704,29.1744,29.1595,29.1595,1248.8110064956,0
+SPBO.US,D,20190301,000000,29.1744,29.233,29.1744,29.1744,4036.2457268764,0
+SPBO.US,D,20190304,000000,29.2041,29.2588,29.1644,29.2221,12582.701712506,0
+SPBO.US,D,20190305,000000,29.2419,29.2419,29.1843,29.2081,8085.5732773503,0
+SPBO.US,D,20190306,000000,29.2568,29.2688,29.2469,29.2638,1544.6614786226,0
+SPBO.US,D,20190307,000000,29.3154,29.3334,29.3154,29.3314,3628.6966071096,0
+SPBO.US,D,20190308,000000,29.3911,29.3911,29.2856,29.3463,47435.698658497,0
+SPBO.US,D,20190311,000000,29.4079,29.4079,29.3344,29.3384,8316.0146314901,0
+SPBO.US,D,20190312,000000,29.3433,29.4228,29.3433,29.4228,1802.2727740802,0
+SPBO.US,D,20190313,000000,29.4636,29.4725,29.4129,29.4278,1759.0021267963,0
+SPBO.US,D,20190314,000000,29.3911,29.4278,29.3572,29.4079,10271.244112248,0
+SPBO.US,D,20190315,000000,29.4636,29.4636,29.4228,29.4546,2450.3261892157,0
+SPBO.US,D,20190318,000000,29.4924,29.5321,29.4924,29.5024,2746.1766613428,0
+SPBO.US,D,20190319,000000,29.4636,29.5142,29.4278,29.4954,6585.1887401345,0
+SPBO.US,D,20190320,000000,29.5371,29.6156,29.4725,29.6156,3064.1656041732,0
+SPBO.US,D,20190321,000000,29.6087,29.6414,29.5799,29.6414,856.35629857189,0
+SPBO.US,D,20190322,000000,29.8213,29.8352,29.701,29.8064,1203.5277709659,0
+SPBO.US,D,20190325,000000,29.8988,29.9605,29.8113,29.8312,14036.79672007,0
+SPBO.US,D,20190326,000000,29.9157,30.0111,29.9157,30.0111,82433.601958181,0
+SPBO.US,D,20190327,000000,29.9962,30.0976,29.9833,30.0976,21044.628991814,0
+SPBO.US,D,20190328,000000,30.0886,30.0976,30.0011,30.0538,29831.589272812,0
+SPBO.US,D,20190329,000000,29.9943,30.0976,29.9943,30.0976,6051.8528550074,0
+SPBO.US,D,20190401,000000,29.878,29.9535,29.878,29.9127,1078.7472997286,0
+SPBO.US,D,20190402,000000,29.9723,29.9813,29.9346,29.9445,8279.7880430664,0
+SPBO.US,D,20190403,000000,29.9177,29.9535,29.8203,29.9535,15388.249727099,0
+SPBO.US,D,20190404,000000,29.9624,29.9624,29.8491,29.9535,7047.0777425369,0
+SPBO.US,D,20190405,000000,30.0111,30.0131,29.9783,29.9893,5122.0370854652,0
+SPBO.US,D,20190408,000000,30.0111,30.0111,29.9535,29.9923,11449.614530142,0
+SPBO.US,D,20190409,000000,30.036,30.0786,29.9793,30.0201,12353.26665249,0
+SPBO.US,D,20190410,000000,30.0976,30.1224,29.9723,30.026,7983.9375709393,0
+SPBO.US,D,20190411,000000,30.1224,30.1453,30.0489,30.1065,6789.4664470794,0
+SPBO.US,D,20190412,000000,30.027,30.1154,29.9933,30.0786,18412.163566357,0
+SPBO.US,D,20190415,000000,30.0976,30.0976,30.0181,30.0638,1923.0280688259,0
+SPBO.US,D,20190416,000000,30.0518,30.0776,29.9863,30.0151,3798.7603138765,0
+SPBO.US,D,20190417,000000,29.9683,30.0489,29.9683,30.0141,5441.0323224186,0
+SPBO.US,D,20190418,000000,30.0518,30.0688,30.0011,30.034,3643.7910189528,0
+SPBO.US,D,20190422,000000,30.0688,30.0688,29.9266,29.9266,16487.122909285,0
+SPBO.US,D,20190423,000000,30.03,30.0786,29.9813,30.0449,7148.7134489479,0
+SPBO.US,D,20190424,000000,30.0399,30.1681,30.0399,30.1413,3640.7721365841,0
+SPBO.US,D,20190425,000000,30.1453,30.2148,30.1045,30.1154,4700.399847978,0
+SPBO.US,D,20190426,000000,30.1483,30.2158,30.1483,30.187,2447.307306847,0
+SPBO.US,D,20190429,000000,30.1413,30.2258,30.1413,30.1731,2969.5739566224,0
+SPBO.US,D,20190430,000000,30.1681,30.2456,30.1493,30.1969,4519.2669058594,0
+SPBO.US,D,20190501,000000,30.2636,30.3102,30.1154,30.1154,3765.5526078214,0
+SPBO.US,D,20190502,000000,30.2069,30.2069,30.0588,30.0926,5767.0716182321,0
+SPBO.US,D,20190503,000000,30.1353,30.1493,30.1224,30.1224,4768.8278483339,0
+SPBO.US,D,20190506,000000,30.2258,30.2258,30.1591,30.1969,12354.272946612,0
+SPBO.US,D,20190507,000000,30.1493,30.2556,30.1493,30.2456,5471.221146105,0
+SPBO.US,D,20190508,000000,30.2636,30.2636,30.1453,30.1453,7251.3554494818,0
+SPBO.US,D,20190509,000000,30.2456,30.2456,30.1591,30.1591,1910.9525393514,0
+SPBO.US,D,20190510,000000,30.1065,30.2069,30.1065,30.1483,23188.035473551,0
+SPBO.US,D,20190513,000000,30.2148,30.2218,30.1601,30.1919,3329.8272526138,0
+SPBO.US,D,20190514,000000,30.2556,30.2556,30.1919,30.2357,3853.1001965121,0
+SPBO.US,D,20190515,000000,30.2556,30.3003,30.2307,30.2904,4510.2102587535,0
+SPBO.US,D,20190516,000000,30.2983,30.2983,30.2734,30.2784,4566.5627296348,0
+SPBO.US,D,20190517,000000,30.5686,30.5686,30.2924,30.3351,5357.5099102194,0
+SPBO.US,D,20190520,000000,30.3003,30.4364,30.2734,30.2953,18588.265037862,0
+SPBO.US,D,20190521,000000,30.2924,30.3251,30.1542,30.1591,3892.3456673044,0
+SPBO.US,D,20190522,000000,31.0029,31.0029,30.2456,30.2734,2826.6801911733,0
+SPBO.US,D,20190523,000000,30.34,30.3699,30.2694,30.3251,3045.0460158385,0
+SPBO.US,D,20190524,000000,30.3599,30.4265,30.3082,30.4136,6666.6985640879,0
+SPBO.US,D,20190528,000000,30.3301,30.4543,30.3301,30.4364,2876.9948973173,0
+SPBO.US,D,20190529,000000,30.4812,30.4812,30.3807,30.3807,6211.8536205456,0
+SPBO.US,D,20190530,000000,30.4265,30.5298,30.3699,30.509,18133.420094319,0
+SPBO.US,D,20190531,000000,30.5686,30.6332,30.5587,30.6242,7472.7401565157,0
+SPBO.US,D,20190603,000000,30.6988,32.3693,30.6461,30.6799,70284.613012636,0
+SPBO.US,D,20190604,000000,30.6501,30.6988,30.6242,30.653,12007.101474219,0
+SPBO.US,D,20190605,000000,30.7167,30.7365,30.653,30.675,4852.3502605331,0
+SPBO.US,D,20190606,000000,30.6958,30.7167,30.663,30.667,3631.7154894782,0
+SPBO.US,D,20190607,000000,30.8518,30.9144,30.7495,30.818,8236.5173957825,0
+SPBO.US,D,20190610,000000,30.7743,30.7942,30.7167,30.7843,104986.6658402,0
+SPBO.US,D,20190611,000000,30.7843,30.8121,30.6918,30.7693,34429.347120257,0
+SPBO.US,D,20190612,000000,30.7843,31.0596,30.7266,30.7942,40008.24173751,0
+SPBO.US,D,20190613,000000,30.823,30.8618,30.7555,30.8498,10589.233055079,0
+SPBO.US,D,20190614,000000,30.8618,30.9194,30.833,30.833,16356.304673311,0
+SPBO.US,D,20190617,000000,30.8916,30.9194,30.8131,30.8866,10726.089055791,0
+SPBO.US,D,20190618,000000,31.0496,31.0694,30.9502,31.0088,6701.9188583887,0
+SPBO.US,D,20190619,000000,30.9472,31.2662,30.9423,31.1351,2470.4520716733,0
+SPBO.US,D,20190620,000000,31.2006,31.3547,31.1549,31.2582,10782.441526671,0
+SPBO.US,D,20190621,000000,31.2484,31.2871,31.1439,31.2484,23051.179472839,0
+SPBO.US,D,20190624,000000,31.2106,31.3547,31.1967,31.3367,152245.25673307,0
+SPBO.US,D,20190625,000000,31.306,31.3805,31.2484,31.2484,27625.792555457,0
+SPBO.US,D,20190626,000000,31.3745,31.3745,31.2254,31.2254,44099.833641145,0
+SPBO.US,D,20190627,000000,31.3169,31.3259,31.2006,31.3259,1833.4678918895,0
+SPBO.US,D,20190628,000000,31.4024,31.4302,31.3587,31.3944,30753.354689372,0
+SPBO.US,D,20190701,000000,31.458,31.4958,31.4043,31.4392,14232.017779909,0
+SPBO.US,D,20190702,000000,31.4172,31.5663,31.4172,31.5007,17087.880500645,0
+SPBO.US,D,20190703,000000,31.5713,31.6388,31.4402,31.5613,14083.086249723,0
+SPBO.US,D,20190705,000000,31.5057,31.5057,31.2782,31.3984,5478.2652049652,0
+SPBO.US,D,20190708,000000,31.4402,31.462,31.3835,31.3934,18218.955094763,0
+SPBO.US,D,20190709,000000,31.3457,31.3597,31.29,31.3597,4293.857022334,0
+SPBO.US,D,20190710,000000,31.3695,31.3695,31.3169,31.3547,9491.3661670153,0
+SPBO.US,D,20190711,000000,31.2484,31.3645,31.1619,31.2175,9125.0751062866,0
+SPBO.US,D,20190712,000000,31.2871,31.2871,31.1609,31.2334,6913.2406241937,0
+SPBO.US,D,20190715,000000,31.3069,31.3547,31.2384,31.2871,7510.9793331852,0
+SPBO.US,D,20190716,000000,31.2484,31.2682,31.1341,31.2195,18531.91256698,0
+SPBO.US,D,20190717,000000,31.3537,31.3547,31.2582,31.3547,5714.7443238423,0
+SPBO.US,D,20190718,000000,31.3745,31.448,31.2484,31.4182,10980.68146888,0
+SPBO.US,D,20190719,000000,31.3407,31.458,31.3249,31.3984,14376.924133603,0
+SPBO.US,D,20190722,000000,31.4123,31.5057,31.3745,31.4302,5128.0748502025,0
+SPBO.US,D,20190723,000000,31.448,31.4858,31.4382,31.458,7038.021095431,0
+SPBO.US,D,20190724,000000,31.4421,31.5525,31.4421,31.5445,12325.090417048,0
+SPBO.US,D,20190725,000000,31.5057,31.7433,31.4302,31.463,9252.8744598925,0
+SPBO.US,D,20190726,000000,31.7243,31.7243,31.468,31.4749,6589.213916626,0
+SPBO.US,D,20190729,000000,31.4024,31.4938,31.3835,31.4073,17516.561796993,0
+SPBO.US,D,20190730,000000,31.448,31.4769,31.4302,31.4431,4564.5501413891,0
+SPBO.US,D,20190731,000000,31.468,31.6578,31.458,31.5057,7206.0722139522,0
+SPBO.US,D,20190801,000000,31.8416,31.8873,31.5912,31.7303,15789.761082128,0
+SPBO.US,D,20190802,000000,31.6488,31.774,31.6488,31.7551,9062.684870668,0
+SPBO.US,D,20190805,000000,32.0115,32.0115,31.8784,31.9012,16166.115084087,0
+SPBO.US,D,20190806,000000,31.9101,31.9698,31.8893,31.934,3732.3449017663,0
+SPBO.US,D,20190807,000000,32.1267,32.1457,32.0105,32.0502,16992.282558972,0
+SPBO.US,D,20190808,000000,31.9529,32.0592,31.8604,32.0592,8395.5118671977,0
+SPBO.US,D,20190809,000000,32.1457,32.1457,31.9817,31.9817,8670.2301627443,0
+SPBO.US,D,20190812,000000,32.1219,32.2122,32.096,32.1834,13305.220892735,0
+SPBO.US,D,20190813,000000,32.26,32.26,32.0592,32.098,13660.442718113,0
+SPBO.US,D,20190814,000000,32.2342,32.259,32.2172,32.2172,2178.6267760378,0
+SPBO.US,D,20190815,000000,32.3653,32.422,32.26,32.2788,10329.609171376,0
+SPBO.US,D,20190816,000000,32.2788,32.3504,32.2788,32.3335,2452.3387774614,0
+SPBO.US,D,20190819,000000,32.3166,32.3553,32.24,32.2739,12329.115593541,0
+SPBO.US,D,20190820,000000,32.3285,32.421,32.2878,32.3862,10756.277879477,0
+SPBO.US,D,20190821,000000,32.2788,32.4875,32.2788,32.4488,12063.453945099,0
+SPBO.US,D,20190822,000000,32.3941,32.4378,32.3553,32.3921,6445.313857054,0
+SPBO.US,D,20190823,000000,32.421,32.575,32.3355,32.5263,14292.395427282,0
+SPBO.US,D,20190826,000000,32.5938,32.6018,32.4308,32.4776,10653.635878943,0
+SPBO.US,D,20190827,000000,32.5631,32.6594,32.5123,32.5561,6490.5970925836,0
+SPBO.US,D,20190828,000000,32.6893,32.7459,32.6276,32.6376,10219.923111982,0
+SPBO.US,D,20190829,000000,32.578,32.578,32.4875,32.4875,7524.0611567826,0
+SPBO.US,D,20190830,000000,32.5849,32.5938,32.5064,32.5601,8606.8336330028,0
+SPBO.US,D,20190903,000000,32.4776,32.6088,32.4308,32.5819,123108.01040504,0
+SPBO.US,D,20190904,000000,32.5461,32.6505,32.5363,32.6108,110678.26539921,0
+SPBO.US,D,20190905,000000,32.4308,32.4975,32.3772,32.4308,13927.110660676,0
+SPBO.US,D,20190906,000000,32.4776,32.5363,32.4298,32.5263,17837.569622192,0
+SPBO.US,D,20190909,000000,32.4308,32.4308,32.3543,32.3543,17516.561796993,0
+SPBO.US,D,20190910,000000,32.1924,32.2868,32.1159,32.1576,13991.51348454,0
+SPBO.US,D,20190911,000000,31.9708,32.1357,31.9708,32.0721,51108.672207013,0
+SPBO.US,D,20190912,000000,32.087,32.1169,31.9897,32.0194,17042.597265116,0
+SPBO.US,D,20190913,000000,31.8396,31.9609,31.781,31.8207,11087.348645904,0
+SPBO.US,D,20190916,000000,31.9042,31.9042,31.8336,31.8654,6638.5223286472,0
+SPBO.US,D,20190917,000000,31.9409,31.9897,31.8674,31.9569,11732.383178672,0
+SPBO.US,D,20190918,000000,32.0672,32.1159,31.9847,31.9847,41362.713626908,0
+SPBO.US,D,20190919,000000,32.1537,32.1537,32.0572,32.0572,12322.071534681,0
+SPBO.US,D,20190920,000000,32.0672,32.2242,32.0672,32.2242,37316.404958803,0
+SPBO.US,D,20190923,000000,31.9509,32.3742,31.9509,32.2798,11497.916648041,0
+SPBO.US,D,20190924,000000,32.249,32.3931,32.249,32.3832,16621.966321751,0
+SPBO.US,D,20190925,000000,32.3643,32.3643,32.244,32.244,21386.768993594,0
+SPBO.US,D,20190926,000000,32.3067,32.3156,32.2112,32.2917,33407.958585533,0
+SPBO.US,D,20190927,000000,32.2868,32.3067,32.2778,32.3067,10389.986818749,0
+SPBO.US,D,20190930,000000,32.2967,32.3593,32.2967,32.3593,22727.152765272,0
+SPBO.US,D,20191001,000000,32.2679,32.4875,32.2679,32.4308,65764.339812654,0
+SPBO.US,D,20191002,000000,32.4776,32.4776,32.3931,32.421,17977.444505272,0
+SPBO.US,D,20191003,000000,32.4488,32.576,32.4488,32.4925,23548.288769542,0
+SPBO.US,D,20191004,000000,32.6346,32.6346,32.567,32.6186,16796.05520501,0
+SPBO.US,D,20191007,000000,32.5859,32.5948,32.5571,32.5571,9290.1073424391,0
+SPBO.US,D,20191008,000000,32.6515,32.6515,32.5481,32.567,21031.547168217,0
+SPBO.US,D,20191009,000000,32.6148,32.6148,32.4676,32.4825,13658.430129866,0
+SPBO.US,D,20191010,000000,32.3345,32.426,32.3345,32.3792,11294.645235218,0
+SPBO.US,D,20191011,000000,32.1814,32.3445,32.1347,32.1615,37302.316841083,0
+SPBO.US,D,20191014,000000,32.3255,32.3345,32.239,32.254,4737.6327305246,0
+SPBO.US,D,20191015,000000,32.3255,32.3255,32.2242,32.2242,5695.6247355075,0
+SPBO.US,D,20191016,000000,32.2868,32.2868,32.2063,32.2112,28323.154382614,0
+SPBO.US,D,20191017,000000,32.2302,32.3445,32.2302,32.2967,24070.555419318,0
+SPBO.US,D,20191018,000000,32.3146,32.3445,32.2868,32.2868,24562.633245407,0
+SPBO.US,D,20191021,000000,32.1914,32.2868,32.1914,32.249,6112.2305023803,0
+SPBO.US,D,20191022,000000,32.3255,32.3255,32.253,32.254,5256.8804979313,0
+SPBO.US,D,20191023,000000,32.3543,32.3683,32.3156,32.3435,12250.624651955,0
+SPBO.US,D,20191024,000000,32.403,32.411,32.3494,32.3593,12547.481418206,0
+SPBO.US,D,20191025,000000,32.3703,32.3782,32.2967,32.3136,9044.5715764561,0
+SPBO.US,D,20191028,000000,32.2967,32.2967,32.2142,32.2222,6998.7756246386,0
+SPBO.US,D,20191029,000000,32.2033,32.253,32.2013,32.2053,8218.4041015706,0
+SPBO.US,D,20191030,000000,32.2679,32.2768,32.2292,32.2659,4210.3346101349,0
+SPBO.US,D,20191031,000000,32.411,32.5363,32.3981,32.4627,52779.120450996,0
+SPBO.US,D,20191101,000000,32.3832,32.5273,32.3832,32.4776,72605.12726,0
+SPBO.US,D,20191104,000000,32.7101,32.7101,32.3742,32.3882,71016.188839971,0
+SPBO.US,D,20191105,000000,32.3067,32.3067,32.238,32.258,8679.2868098502,0
+SPBO.US,D,20191106,000000,32.3643,32.3832,32.263,32.3643,8108.7180421766,0
+SPBO.US,D,20191107,000000,32.2282,32.248,32.0751,32.1954,24980.245306402,0
+SPBO.US,D,20191108,000000,32.258,32.258,32.1287,32.1377,10888.102409574,0
+SPBO.US,D,20191111,000000,32.1705,32.1705,32.0831,32.095,5991.4752076346,0
+SPBO.US,D,20191112,000000,32.1139,32.2063,32.1139,32.1665,9426.9633431509,0
+SPBO.US,D,20191113,000000,32.2202,32.2729,32.2202,32.242,2973.5991331139,0
+SPBO.US,D,20191114,000000,32.3067,32.411,32.3067,32.3782,15141.707666993,0
+SPBO.US,D,20191115,000000,32.3832,32.3931,32.3345,32.3643,12896.665478845,0
+SPBO.US,D,20191118,000000,32.9585,32.9585,32.3782,32.4348,13368.617422476,0
+SPBO.US,D,20191119,000000,32.403,32.4776,32.3882,32.4656,20301.983929128,0
+SPBO.US,D,20191120,000000,32.4975,32.5402,32.4975,32.5323,14849.882371358,0
+SPBO.US,D,20191121,000000,32.4865,32.5084,32.4647,32.4676,12448.864594163,0
+SPBO.US,D,20191122,000000,32.4676,32.5353,32.4676,32.5323,11203.072470036,0
+SPBO.US,D,20191125,000000,32.5948,32.6436,32.572,32.576,15728.377140633,0
+SPBO.US,D,20191126,000000,32.6674,32.6714,32.6266,32.6485,8312.9957491215,0
+SPBO.US,D,20191127,000000,32.6366,32.6714,32.6246,32.6614,15419.444844909,0
+SPBO.US,D,20191129,000000,32.6714,32.6714,32.6148,32.6515,4512.2228469992,0
+SPBO.US,D,20191202,000000,32.6554,32.6554,32.4438,32.5113,83541.531787473,0
+SPBO.US,D,20191203,000000,32.5819,32.7031,32.5819,32.6903,21222.743051564,0
+SPBO.US,D,20191204,000000,32.7439,32.7439,32.6286,32.6753,20636.073577924,0
+SPBO.US,D,20191205,000000,32.6138,32.6465,32.5938,32.6177,10473.509230947,0
+SPBO.US,D,20191206,000000,32.6186,32.6426,32.5411,32.574,25779.24283997,0
+SPBO.US,D,20191209,000000,32.6465,32.6554,32.5799,32.5799,51330.056914047,0
+SPBO.US,D,20191210,000000,32.7041,32.7041,32.571,32.6038,21554.820112115,0
+SPBO.US,D,20191211,000000,32.6426,32.6972,32.6326,32.6972,17845.619975175,0
+SPBO.US,D,20191212,000000,32.6753,32.6952,32.5411,32.5799,9793.2544038797,0
+SPBO.US,D,20191213,000000,32.6654,32.7489,32.6078,32.7141,28117.870381546,0
+SPBO.US,D,20191216,000000,32.7817,32.7817,32.6554,32.6803,11216.154293634,0
+SPBO.US,D,20191217,000000,32.7717,32.7717,32.6286,32.6336,62857.15609165,0
+SPBO.US,D,20191218,000000,32.7241,32.7241,32.5879,32.5899,10733.133114651,0
+SPBO.US,D,20191219,000000,32.6753,32.6843,32.5611,32.6465,33015.503877609,0
+SPBO.US,D,20191220,000000,32.6128,32.6853,32.5988,32.6704,21052.679344797,0
+SPBO.US,D,20191223,000000,32.6853,32.7041,32.5511,32.6186,64187.4769221,0
+SPBO.US,D,20191224,000000,32.6465,32.7141,32.6376,32.6913,9467.2151080662,0
+SPBO.US,D,20191226,000000,32.7041,32.7717,32.6465,32.6952,31247.445103707,0
+SPBO.US,D,20191227,000000,32.6753,32.7966,32.6753,32.7529,88443.190460027,0
+SPBO.US,D,20191230,000000,32.7041,32.8066,32.6982,32.8066,10777.410056057,0
+SPBO.US,D,20191231,000000,32.6554,32.7568,32.6554,32.7191,37991.628315256,0
+SPBO.US,D,20200102,000000,32.7618,32.8492,32.7618,32.7966,102771.81247574,0
+SPBO.US,D,20200103,000000,32.9944,32.9944,32.8214,32.8989,35478.911890422,0
+SPBO.US,D,20200106,000000,33.2745,33.2745,32.8016,32.8542,40302.079621391,0
+SPBO.US,D,20200107,000000,32.8016,32.8314,32.7707,32.8016,55027.181521512,0
+SPBO.US,D,20200108,000000,32.7041,32.8214,32.6952,32.7231,37446.216900655,0
+SPBO.US,D,20200109,000000,32.7339,32.8114,32.7041,32.7966,40550.634269743,0
+SPBO.US,D,20200110,000000,32.889,32.9506,32.889,32.9198,17792.286386662,0
+SPBO.US,D,20200113,000000,32.9357,32.9357,32.8492,32.8691,30958.63869044,0
+SPBO.US,D,20200114,000000,32.9179,32.9179,32.8354,32.888,64189.489510345,0
+SPBO.US,D,20200115,000000,33.0738,33.0738,32.9179,32.9457,43894.549640077,0
+SPBO.US,D,20200116,000000,32.8592,32.9944,32.8592,32.9944,28464.035559817,0
+SPBO.US,D,20200117,000000,32.9844,33.0042,32.9427,32.9705,41198.687684878,0
+SPBO.US,D,20200121,000000,33.1235,33.1235,33.0082,33.0917,10523.823937091,0
+SPBO.US,D,20200122,000000,33.1593,33.1871,33.1345,33.1404,36114.889776083,0
+SPBO.US,D,20200123,000000,33.2646,33.2646,33.1742,33.1871,36802.188662011,0
+SPBO.US,D,20200124,000000,33.3322,33.3322,33.217,33.2308,15128.625843396,0
+SPBO.US,D,20200127,000000,33.3918,33.3918,33.2646,33.3302,16348.254320328,0
+SPBO.US,D,20200128,000000,33.3819,33.3819,33.2745,33.2875,16598.821556926,0
+SPBO.US,D,20200129,000000,33.2835,33.3978,33.2835,33.366,9781.1788744051,0
+SPBO.US,D,20200130,000000,33.4296,33.4336,33.3421,33.4068,21432.052229123,0
+SPBO.US,D,20200131,000000,33.4594,33.4743,33.3769,33.4743,24087.662419407,0
+SPBO.US,D,20200203,000000,33.4703,33.4783,33.4186,33.4584,7847.0815702275,0
+SPBO.US,D,20200204,000000,33.3928,33.3928,33.3332,33.363,15176.927961294,0
+SPBO.US,D,20200205,000000,33.3332,33.3431,33.2935,33.3233,15109.506255062,0
+SPBO.US,D,20200206,000000,33.3531,33.363,33.3133,33.3233,19462.734630645,0
+SPBO.US,D,20200207,000000,33.4803,33.4803,33.4216,33.4306,32127.952461228,0
+SPBO.US,D,20200210,000000,34.1958,34.1958,33.4803,33.5349,19397.325512658,0
+SPBO.US,D,20200211,000000,33.5399,33.5399,33.4902,33.5051,46158.71141656,0
+SPBO.US,D,20200212,000000,33.4306,33.4604,33.4216,33.4356,30156.622274503,0
+SPBO.US,D,20200213,000000,33.4405,33.4873,33.4216,33.4296,37208.731487655,0
+SPBO.US,D,20200214,000000,33.5329,33.5399,33.4981,33.4981,4166.0576687281,0
+SPBO.US,D,20200218,000000,33.5329,33.6323,33.5329,33.5836,16036.303142235,0
+SPBO.US,D,20200219,000000,33.6244,33.6244,33.5299,33.5548,22200.860939005,0
+SPBO.US,D,20200220,000000,33.5399,33.6214,33.5399,33.6204,13776.166542243,0
+SPBO.US,D,20200221,000000,33.6999,33.7595,33.6869,33.7158,20796.074343463,0
+SPBO.US,D,20200224,000000,33.7992,33.8291,33.7546,33.7595,120788.5024518,0
+SPBO.US,D,20200225,000000,33.9075,33.9075,33.7645,33.8012,33044.686407172,0
+SPBO.US,D,20200226,000000,33.7496,33.839,33.7197,33.7197,23339.985886106,0
+SPBO.US,D,20200227,000000,33.9265,33.9265,33.5687,33.5876,48708.660723941,0
+SPBO.US,D,20200228,000000,33.4216,33.7992,33.4216,33.7894,46187.893946124,0
+SPBO.US,D,20200302,000000,33.9463,33.9463,33.681,33.7426,129996.09367616,0
+SPBO.US,D,20200303,000000,33.8887,34.1312,33.7814,34.004,292172.46710794,0
+SPBO.US,D,20200304,000000,34.1371,34.1858,34.0228,34.0715,27530.194613783,0
+SPBO.US,D,20200305,000000,34.3051,34.3051,34.0129,34.0745,28054.473851805,0
+SPBO.US,D,20200306,000000,34.6529,34.6529,34.0507,34.2107,136778.51606438,0
+SPBO.US,D,20200309,000000,37.5904,37.5904,33.4803,33.7496,282885.37864786,0
+SPBO.US,D,20200310,000000,33.4902,33.7148,33.0242,33.043,107095.85832176,0
+SPBO.US,D,20200311,000000,32.9257,33.044,32.0244,32.0244,110589.71151639,0
+SPBO.US,D,20200312,000000,31.0446,31.7611,30.0479,30.5637,148762.47277378,0
+SPBO.US,D,20200313,000000,30.9581,31.6588,30.8121,31.6588,42732.279928149,0
+SPBO.US,D,20200316,000000,29.9783,31.2642,29.9783,31.1231,130851.44368061,0
+SPBO.US,D,20200317,000000,30.5994,31.1699,30.0181,30.1463,54507.933754105,0
+SPBO.US,D,20200318,000000,29.3473,29.6017,28.4082,28.9418,191857.01858616,0
+SPBO.US,D,20200319,000000,28.747,28.747,26.9434,27.3588,269072.9855172,0
+SPBO.US,D,20200320,000000,28.4738,28.6009,27.8646,27.8845,391388.03615341,0
+SPBO.US,D,20200323,000000,27.6411,29.8123,27.6411,29.8123,59772.86460502,0
+SPBO.US,D,20200324,000000,29.881,30.1999,29.6117,29.8312,55693.34823086,0
+SPBO.US,D,20200325,000000,30.3172,31.2582,30.3172,31.1877,44758.956291633,0
+SPBO.US,D,20200326,000000,31.2782,31.3865,30.9869,31.0992,51376.346443699,0
+SPBO.US,D,20200327,000000,31.2284,31.2284,30.9393,31.1669,63279.79962326,0
+SPBO.US,D,20200330,000000,31.1699,31.6558,31.1699,31.5882,23669.044064288,0
+SPBO.US,D,20200331,000000,31.8614,31.8893,31.6766,31.6895,325606.58934066,0
+SPBO.US,D,20200401,000000,31.3159,31.3815,31.1589,31.2364,49913.194789029,0
+SPBO.US,D,20200402,000000,32.0841,32.0841,30.7306,31.3357,191113.36722935,0
+SPBO.US,D,20200403,000000,31.3855,31.4043,31.1976,31.2076,46705.129125285,0
+SPBO.US,D,20200406,000000,31.4143,31.5981,31.3655,31.3954,150514.43084171,0
+SPBO.US,D,20200407,000000,31.9181,31.9281,31.6836,31.7909,44945.120704365,0
+SPBO.US,D,20200408,000000,31.8416,32.2003,31.781,32.1427,37435.147665303,0
+SPBO.US,D,20200409,000000,32.7638,33.6959,32.7638,33.2209,106814.09596734,0
+SPBO.US,D,20200413,000000,33.6035,33.6035,33.0579,33.218,29846.683684656,0
+SPBO.US,D,20200414,000000,33.4654,33.4654,33.1633,33.1633,19861.227103306,0
+SPBO.US,D,20200415,000000,33.1175,33.2885,32.9536,33.2398,71280.844194289,0
+SPBO.US,D,20200416,000000,33.2597,33.2985,33.2248,33.2248,25988.55201753,0
+SPBO.US,D,20200417,000000,33.2985,33.3968,33.196,33.211,33834.627293634,0
+SPBO.US,D,20200420,000000,33.201,33.201,32.9983,33.0778,14508.748663701,0
+SPBO.US,D,20200421,000000,32.9784,33.1345,32.9585,33.0977,25951.319134983,0
+SPBO.US,D,20200422,000000,33.1175,33.1543,33.0182,33.0579,120346.73933185,0
+SPBO.US,D,20200423,000000,33.1822,33.2686,33.1365,33.2398,46382.10871184,0
+SPBO.US,D,20200424,000000,33.2885,33.4068,33.0699,33.1543,17260.963089781,0
+SPBO.US,D,20200427,000000,33.201,33.201,33.0242,33.041,19782.736161722,0
+SPBO.US,D,20200428,000000,33.0977,33.1543,32.9894,33.0778,29285.171564089,0
+SPBO.US,D,20200429,000000,33.048,33.2497,33.048,33.2248,14490.635369489,0
+SPBO.US,D,20200430,000000,33.9036,33.9036,33.0679,33.0679,24172.191125729,0
+SPBO.US,D,20200501,000000,33.201,33.201,32.7936,32.9387,36720.678838057,0
+SPBO.US,D,20200504,000000,32.9169,33.0082,32.8999,32.8999,169434.77294012,0
+SPBO.US,D,20200505,000000,32.9099,33.0082,32.9029,32.9317,42109.383866086,0
+SPBO.US,D,20200506,000000,32.9099,32.9099,32.5909,32.6296,18722.102156205,0
+SPBO.US,D,20200507,000000,32.6206,32.6773,32.6206,32.6773,36383.570306892,0
+SPBO.US,D,20200508,000000,32.6108,32.6574,32.4716,32.5471,34601.42341527,0
+SPBO.US,D,20200511,000000,32.5909,32.5909,32.3365,32.3832,372324.80028955,0
+SPBO.US,D,20200512,000000,32.9685,32.9685,32.405,32.5809,43676.183815412,0
+SPBO.US,D,20200513,000000,32.7261,32.7261,32.6346,32.6674,209865.65820923,0
+SPBO.US,D,20200514,000000,32.5909,32.7836,32.5909,32.7836,25605.153956712,0
+SPBO.US,D,20200515,000000,32.8294,32.9685,32.8294,32.9337,20187.266399119,0
+SPBO.US,D,20200518,000000,33.0579,33.0778,33.0182,33.048,184597.61278369,0
+SPBO.US,D,20200519,000000,33.0778,33.1732,33.043,33.1125,28869.572091339,0
+SPBO.US,D,20200520,000000,33.1275,33.358,33.1275,33.357,38234.145198871,0
+SPBO.US,D,20200521,000000,33.4356,33.4455,33.2686,33.373,212287.80816302,0
+SPBO.US,D,20200522,000000,33.4554,33.4554,33.3401,33.4117,18153.545976777,0
+SPBO.US,D,20200526,000000,33.4654,33.4753,33.3779,33.4068,97775.562155627,0
+SPBO.US,D,20200527,000000,33.4166,33.4703,33.4166,33.4505,51035.212736042,0
+SPBO.US,D,20200528,000000,33.4256,33.5349,33.4256,33.4853,192047.20817538,0
+SPBO.US,D,20200529,000000,33.5349,33.6869,33.525,33.6482,65789.497165726,0
+SPBO.US,D,20200601,000000,33.6094,33.7029,33.6094,33.6452,44338.325348268,0
+SPBO.US,D,20200602,000000,33.7158,33.8052,33.7158,33.8052,23923.636477377,0
+SPBO.US,D,20200603,000000,33.832,33.8519,33.7327,33.8092,143827.60639516,0
+SPBO.US,D,20200604,000000,33.7426,33.7874,33.5409,33.7327,117735.40608298,0
+SPBO.US,D,20200605,000000,35.1478,35.1478,33.7267,33.842,139277.14437149,0
+SPBO.US,D,20200608,000000,33.9105,33.988,33.8649,33.9007,30574.234335499,0
+SPBO.US,D,20200609,000000,33.9394,34.0557,33.9394,33.9493,105774.59413841,0
+SPBO.US,D,20200610,000000,33.989,34.1143,33.8519,34.0944,102045.26811901,0
+SPBO.US,D,20200611,000000,33.989,33.989,33.6741,33.7824,43700.334874361,0
+SPBO.US,D,20200612,000000,33.9642,34.008,33.8022,33.8817,35604.698655783,0
+SPBO.US,D,20200615,000000,33.8221,34.4174,33.8122,34.2504,69850.900245674,0
+SPBO.US,D,20200616,000000,34.4661,34.4661,34.1471,34.2306,101920.48764777,0
+SPBO.US,D,20200617,000000,34.2504,34.2504,34.0755,34.152,31147.821985541,0
+SPBO.US,D,20200618,000000,34.1143,34.2504,34.1063,34.2306,19939.71804489,0
+SPBO.US,D,20200619,000000,34.2504,34.3101,34.1908,34.2206,28275.858558839,0
+SPBO.US,D,20200622,000000,34.2405,34.3389,34.2126,34.2603,40481.199975264,0
+SPBO.US,D,20200623,000000,34.2306,34.2871,34.2206,34.2355,33405.945997287,0
+SPBO.US,D,20200624,000000,34.2107,34.2107,34.0755,34.1421,38689.996436535,0
+SPBO.US,D,20200625,000000,34.2107,34.2107,34.1232,34.157,25841.633075589,0
+SPBO.US,D,20200626,000000,34.2206,34.2703,34.1203,34.171,65306.475986743,0
+SPBO.US,D,20200629,000000,34.2107,34.3001,34.171,34.2703,54886.300344309,0
+SPBO.US,D,20200630,000000,34.2901,34.3746,34.2803,34.3399,122943.98446301,0
+SPBO.US,D,20200701,000000,34.4273,34.4839,34.3399,34.4661,98838.20874939,0
+SPBO.US,D,20200702,000000,34.5535,34.6022,34.5336,34.5734,45178.580940874,0
+SPBO.US,D,20200706,000000,34.6022,34.6797,34.5784,34.6707,28710.577619923,0
+SPBO.US,D,20200707,000000,34.6797,34.7195,34.631,34.6907,67504.222351116,0
+SPBO.US,D,20200708,000000,34.7095,34.7394,34.6707,34.7095,30864.047042889,0
+SPBO.US,D,20200709,000000,34.7294,34.8775,34.6797,34.8188,71308.014135607,0
+SPBO.US,D,20200710,000000,34.8775,34.9232,34.7642,34.7742,28741.772737733,0
+SPBO.US,D,20200713,000000,34.7692,34.8288,34.7195,34.7195,42655.801574811,0
+SPBO.US,D,20200714,000000,34.7394,34.8775,34.7394,34.8387,44165.242759133,0
+SPBO.US,D,20200715,000000,34.9142,34.9708,34.8685,34.9142,19373.174453709,0
+SPBO.US,D,20200716,000000,34.9331,35.0623,34.9331,35.0375,12927.860596654,0
+SPBO.US,D,20200717,000000,35.1011,35.121,35.0543,35.111,63225.459740625,0
+SPBO.US,D,20200720,000000,35.1498,35.1597,35.111,35.116,56847.567589804,0
+SPBO.US,D,20200721,000000,35.1011,35.2849,35.1011,35.1696,59298.900073142,0
+SPBO.US,D,20200722,000000,35.2681,35.3167,35.2631,35.2978,29262.026799262,0
+SPBO.US,D,20200723,000000,35.3167,35.4221,35.2879,35.4221,270951.73664462,0
+SPBO.US,D,20200724,000000,35.3644,35.3833,35.2978,35.2978,29770.205331317,0
+SPBO.US,D,20200727,000000,35.3167,35.3456,35.2044,35.2362,35694.258832718,0
+SPBO.US,D,20200728,000000,35.2879,35.3068,35.1796,35.1796,19690.157102416,0
+SPBO.US,D,20200729,000000,35.2283,35.3714,35.2283,35.3714,23495.961475153,0
+SPBO.US,D,20200730,000000,35.3256,35.3644,35.2978,35.3256,18845.876333318,0
+SPBO.US,D,20200731,000000,35.3256,35.4032,35.3207,35.3833,26642.643197402,0
+SPBO.US,D,20200803,000000,35.6307,35.6307,35.3237,35.4637,31762.667694622,0
+SPBO.US,D,20200804,000000,35.4339,35.5542,35.3664,35.5432,36985.334192375,0
+SPBO.US,D,20200805,000000,35.5334,35.5622,35.4637,35.4637,29124.164504428,0
+SPBO.US,D,20200806,000000,35.6218,35.6804,35.5622,35.6168,45149.39841131,0
+SPBO.US,D,20200807,000000,35.6019,35.6745,35.5234,35.5472,25595.091015483,0
+SPBO.US,D,20200810,000000,35.6019,35.6119,35.4637,35.4637,19741.478102683,0
+SPBO.US,D,20200811,000000,35.4042,35.4042,35.2691,35.2799,30952.600925703,0
+SPBO.US,D,20200812,000000,35.2293,35.3038,35.1806,35.2293,32536.507875117,0
+SPBO.US,D,20200813,000000,35.2889,35.3088,34.9152,34.945,42273.409808116,0
+SPBO.US,D,20200814,000000,34.9341,34.964,34.8387,34.8685,96409.014736755,0
+SPBO.US,D,20200817,000000,34.8685,34.944,34.8685,34.8685,17950.274563954,0
+SPBO.US,D,20200818,000000,34.9341,34.9788,34.9242,34.9738,31001.909337723,0
+SPBO.US,D,20200819,000000,35.0335,35.0533,34.8695,34.8874,56272.973645638,0
+SPBO.US,D,20200820,000000,34.9838,35.0385,34.9738,35.0067,187258.25444459,0
+SPBO.US,D,20200821,000000,35.0533,35.0931,35.0037,35.0623,44464.112113628,0
+SPBO.US,D,20200824,000000,35.0921,35.1309,35.0435,35.0533,27116.607729279,0
+SPBO.US,D,20200825,000000,34.954,34.954,34.8487,34.8963,144421.31992766,0
+SPBO.US,D,20200826,000000,34.8188,34.9152,34.8188,34.8963,31701.283753126,0
+SPBO.US,D,20200827,000000,34.954,34.954,34.6509,34.6509,128747.28266967,0
+SPBO.US,D,20200828,000000,34.6897,34.7443,34.6797,34.7294,21740.984524849,0
+SPBO.US,D,20200831,000000,34.8089,34.9063,34.7692,34.8785,40094.783032078,0
+SPBO.US,D,20200901,000000,34.8188,34.9838,34.782,34.9838,94936.80643498,0
+SPBO.US,D,20200902,000000,35.0037,35.112,34.9698,35.0822,52874.718392669,0
+SPBO.US,D,20200903,000000,35.1219,35.1289,35.0623,35.0653,129905.5272051,0
+SPBO.US,D,20200904,000000,35.0335,35.0335,34.7692,34.7791,50840.997970326,0
+SPBO.US,D,20200908,000000,34.7195,34.8387,34.7195,34.8089,32429.840698092,0
+SPBO.US,D,20200909,000000,34.8874,34.8874,34.789,34.8387,57446.312592918,0
+SPBO.US,D,20200910,000000,34.789,34.8685,34.7493,34.8387,64778.171572231,0
+SPBO.US,D,20200911,000000,34.8586,34.8963,34.8288,34.8595,33337.517996931,0
+SPBO.US,D,20200914,000000,34.9152,34.964,34.8874,34.9152,57044.801237888,0
+SPBO.US,D,20200915,000000,34.9242,34.9738,34.9242,34.9738,16339.197673222,0
+SPBO.US,D,20200916,000000,35.0235,35.0335,34.9152,34.954,108182.65597446,0
+SPBO.US,D,20200917,000000,35.0335,35.0335,34.9341,34.954,146791.14258705,0
+SPBO.US,D,20200918,000000,35.0136,35.0136,34.9063,34.9152,63044.326798506,0
+SPBO.US,D,20200921,000000,35.0136,35.0136,34.8963,34.9152,76204.641337546,0
+SPBO.US,D,20200922,000000,34.944,34.944,34.8685,34.9063,44944.114410242,0
+SPBO.US,D,20200923,000000,34.9152,34.9152,34.7195,34.7195,33350.599820529,0
+SPBO.US,D,20200924,000000,34.6221,34.7195,34.5774,34.6509,47308.905599013,0
+SPBO.US,D,20200925,000000,34.5634,34.6122,34.5634,34.5952,25719.871486721,0
+SPBO.US,D,20200928,000000,34.6122,34.7394,34.6122,34.7294,105689.05913796,0
+SPBO.US,D,20200929,000000,34.7592,34.789,34.7095,34.7145,35203.187300753,0
+SPBO.US,D,20200930,000000,34.7195,34.7195,34.6509,34.6996,16742.721616497,0
+SPBO.US,D,20201001,000000,34.6022,34.7742,34.6022,34.7742,133710.32528371,0
+SPBO.US,D,20201002,000000,34.7095,34.789,34.6707,34.789,47050.288009433,0
+SPBO.US,D,20201005,000000,34.7195,34.7394,34.6996,34.7045,33857.772058461,0
+SPBO.US,D,20201006,000000,34.7195,34.7344,34.6509,34.6797,39348.112792901,0
+SPBO.US,D,20201007,000000,34.6022,34.7394,34.6022,34.631,142101.81197442,0
+SPBO.US,D,20201008,000000,34.7195,34.7394,34.6609,34.7095,43168.005283357,0
+SPBO.US,D,20201009,000000,34.6996,34.784,34.6609,34.7692,46340.850652801,0
+SPBO.US,D,20201012,000000,34.8387,34.9948,34.8387,34.965,53191.701041377,0
+SPBO.US,D,20201013,000000,34.9063,34.964,34.8785,34.9252,75669.292864174,0
+SPBO.US,D,20201014,000000,34.945,34.9848,34.9252,34.9848,38478.67467073,0
+SPBO.US,D,20201015,000000,34.8963,34.9698,34.8963,34.9351,37638.419078125,0
+SPBO.US,D,20201016,000000,34.9063,34.9698,34.8685,34.8765,46561.229065712,0
+SPBO.US,D,20201019,000000,34.8874,34.8874,34.8288,34.8318,31315.873104062,0
+SPBO.US,D,20201020,000000,34.7692,34.8188,34.7592,34.789,47724.505071763,0
+SPBO.US,D,20201021,000000,34.7493,34.7791,34.6996,34.7294,89301.559346845,0
+SPBO.US,D,20201022,000000,34.6797,34.7095,34.637,34.6609,43513.164167505,0
+SPBO.US,D,20201023,000000,34.6707,34.7244,34.6697,34.7195,92595.160011035,0
+SPBO.US,D,20201026,000000,34.7791,34.804,34.7692,34.794,154724.76545184,0
+SPBO.US,D,20201027,000000,34.8288,34.9013,34.8288,34.8874,23611.685299284,0
+SPBO.US,D,20201028,000000,34.9063,34.9063,34.798,34.798,120772.40174584,0
+SPBO.US,D,20201029,000000,34.8188,34.8188,34.6757,34.7185,60520.541138321,0
+SPBO.US,D,20201030,000000,34.631,34.7175,34.5436,34.5634,349082.42493336,0
+SPBO.US,D,20201102,000000,34.6122,34.6221,34.5784,34.6171,54089.315398986,0
+SPBO.US,D,20201103,000000,34.5594,34.6251,34.5594,34.6221,38369.99490546,0
+SPBO.US,D,20201104,000000,34.965,35.0494,34.955,35.0047,83678.387788184,0
+SPBO.US,D,20201105,000000,35.1716,35.1716,35.0543,35.1031,91713.646359391,0
+SPBO.US,D,20201106,000000,35.0931,35.0931,34.9948,35.0543,59999.280782668,0
+SPBO.US,D,20201109,000000,35.1229,35.1229,34.8089,34.8537,143007.47668501,0
+SPBO.US,D,20201110,000000,34.7195,34.8685,34.7195,34.7493,46794.689302221,0
+SPBO.US,D,20201111,000000,34.7294,34.8288,34.6996,34.8288,101589.41688135,0
+SPBO.US,D,20201112,000000,34.8487,34.9748,34.8089,34.95,227384.23259447,0
+SPBO.US,D,20201113,000000,35.0146,35.0255,34.9738,34.9948,26904.279669352,0
+SPBO.US,D,20201116,000000,34.9848,35.113,34.9848,35.112,47033.181009344,0
+SPBO.US,D,20201117,000000,35.113,35.2104,35.113,35.1955,49148.41125564,0
+SPBO.US,D,20201118,000000,35.2402,35.3098,35.2203,35.2402,291894.72993002,0
+SPBO.US,D,20201119,000000,35.2799,35.4657,35.2799,35.4359,260031.43282312,0
+SPBO.US,D,20201120,000000,35.3972,35.4559,35.3008,35.4111,69384.98606678,0
+SPBO.US,D,20201123,000000,35.4657,35.4906,35.4409,35.4906,25804.400193042,0
+SPBO.US,D,20201124,000000,35.4359,35.4857,35.4022,35.4042,27072.330787873,0
+SPBO.US,D,20201125,000000,35.3774,35.426,35.3774,35.4111,25081.881012814,0
+SPBO.US,D,20201127,000000,35.5154,35.5154,35.4857,35.4896,16363.348732171,0
+SPBO.US,D,20201130,000000,35.5542,35.6497,35.5254,35.594,291576.74098719,0
+SPBO.US,D,20201201,000000,35.4857,35.5642,35.4032,35.4439,64224.709804646,0
+SPBO.US,D,20201202,000000,35.3972,35.3972,35.2899,35.3534,68820.455063844,0
+SPBO.US,D,20201203,000000,35.4657,35.5204,35.4061,35.4657,98364.244217513,0
+SPBO.US,D,20201204,000000,35.3684,35.3684,35.2501,35.2601,122423.73040148,0
+SPBO.US,D,20201207,000000,35.4161,35.4161,35.2799,35.3197,64155.275510167,0
+SPBO.US,D,20201208,000000,35.3872,35.3872,35.2998,35.3098,46161.730298929,0
+SPBO.US,D,20201209,000000,35.27,35.27,35.1368,35.2104,55869.449702363,0
+SPBO.US,D,20201210,000000,35.2601,35.3524,35.2501,35.3486,65367.859928239,0
+SPBO.US,D,20201211,000000,35.3774,35.4161,35.3256,35.4161,41956.427159408,0
+SPBO.US,D,20201214,000000,35.3486,35.4061,35.3098,35.3863,38124.459139477,0
+SPBO.US,D,20201215,000000,35.3286,35.4459,35.3286,35.4409,69949.517069717,0
+SPBO.US,D,20201216,000000,35.3486,35.4608,35.3098,35.3972,65693.899224053,0
+SPBO.US,D,20201217,000000,35.4559,35.5234,35.3972,35.4359,55199.257816524,0
+SPBO.US,D,20201218,000000,35.5642,35.5642,35.3684,35.3872,72103.992786806,0
+SPBO.US,D,20201221,000000,35.3774,35.3972,35.3048,35.3486,27185.035729636,0
+SPBO.US,D,20201222,000000,35.4161,35.4359,35.3584,35.426,43794.926521912,0
+SPBO.US,D,20201223,000000,35.3098,35.4459,35.2899,35.426,37633.38760751,0
+SPBO.US,D,20201224,000000,35.4857,35.5452,35.4857,35.5452,21100.981462696,0
+SPBO.US,D,20201228,000000,35.4857,35.584,35.4857,35.5452,35074.381653024,0
+SPBO.US,D,20201229,000000,35.594,35.594,35.5105,35.5552,32213.487461673,0
+SPBO.US,D,20201230,000000,35.5492,35.6099,35.5492,35.6049,31694.239694266,0
+SPBO.US,D,20201231,000000,35.6238,35.6437,35.596,35.6277,30678.888924279,0
+SPBO.US,D,20210104,000000,35.6039,35.6039,35.4459,35.4857,295199.39982956,0
+SPBO.US,D,20210105,000000,35.4459,35.4459,35.3147,35.3972,85677.89421035,0
+SPBO.US,D,20210106,000000,35.1905,35.1905,35.0235,35.1508,63704.455743117,0
+SPBO.US,D,20210107,000000,35.0136,35.1408,35.0136,35.1408,103241.75183112,0
+SPBO.US,D,20210108,000000,35.0723,35.1219,35.0395,35.112,563304.33040056,0
+SPBO.US,D,20210111,000000,35.0723,35.0723,34.9798,34.9838,32983.302465677,0
+SPBO.US,D,20210112,000000,34.9242,35.0533,34.8775,35.0533,118788.99602963,0
+SPBO.US,D,20210113,000000,35.1219,35.2978,35.1219,35.2759,46626.638183699,0
+SPBO.US,D,20210114,000000,35.2998,35.3048,35.1408,35.1606,218569.09607804,0
+SPBO.US,D,20210115,000000,35.2402,35.2402,35.1756,35.2104,89739.297290298,0
+SPBO.US,D,20210119,000000,35.2004,35.27,35.1905,35.2601,75797.09221778,0
+SPBO.US,D,20210120,000000,35.2203,35.2799,35.2203,35.2551,114028.21853428,0
+SPBO.US,D,20210121,000000,35.1408,35.1806,35.112,35.1508,85434.371032613,0
+SPBO.US,D,20210122,000000,35.1309,35.1905,35.0971,35.112,127168.40719086,0
+SPBO.US,D,20210125,000000,35.2104,35.2859,35.1746,35.2799,42475.674926815,0
+SPBO.US,D,20210126,000000,35.2402,35.2998,35.2104,35.27,123049.64534591,0
+SPBO.US,D,20210127,000000,35.2998,35.2998,35.2153,35.2253,110562.54157507,0
+SPBO.US,D,20210128,000000,35.2004,35.2402,35.1656,35.1806,79711.576355787,0
+SPBO.US,D,20210129,000000,35.1219,35.1806,35.0773,35.1219,107412.84097047,0
+SPBO.US,D,20210201,000000,35.0623,35.1269,35.0395,35.1219,70385.242424925,0
+SPBO.US,D,20210202,000000,35.0037,35.0533,35.0037,35.0385,50106.403260623,0
+SPBO.US,D,20210203,000000,35.0136,35.0136,34.96,34.9838,173547.49702033,0
+SPBO.US,D,20210204,000000,34.9053,35.0235,34.9003,35.0136,98943.869632293,0
+SPBO.US,D,20210205,000000,35.0235,35.0435,34.9242,34.9341,87160.165453354,0
+SPBO.US,D,20210208,000000,34.9242,35.0623,34.9142,35.0335,78618.740938338,0
+SPBO.US,D,20210209,000000,35.0435,35.0822,35.0037,35.0037,73652.67944192,0
+SPBO.US,D,20210210,000000,35.0335,35.1021,35.0335,35.0832,259286.77517218,0
+SPBO.US,D,20210211,000000,35.0623,35.1219,35.0037,35.0186,86316.890978379,0
+SPBO.US,D,20210212,000000,34.9053,34.9738,34.8865,34.9142,96955.43244548,0
+SPBO.US,D,20210216,000000,34.7781,34.7781,34.6797,34.7185,153147.90256129,0
+SPBO.US,D,20210217,000000,34.8278,34.8675,34.7682,34.8477,58876.256541532,0
+SPBO.US,D,20210218,000000,34.7483,34.8377,34.7135,34.788,145076.41740166,0
+SPBO.US,D,20210219,000000,34.6986,34.7284,34.5724,34.5902,60652.365668418,0
+SPBO.US,D,20210222,000000,34.5614,34.5902,34.3558,34.3846,136655.74818138,0
+SPBO.US,D,20210223,000000,34.4044,34.4233,34.2663,34.4233,115187.46936384,0
+SPBO.US,D,20210224,000000,34.2365,34.4819,34.2166,34.4819,127882.87601811,0
+SPBO.US,D,20210225,000000,34.2166,34.2465,33.7942,33.9812,389929.91596935,0
+SPBO.US,D,20210226,000000,34.1868,34.3846,34.0695,34.3846,127067.77777858,0
+SPBO.US,D,20210301,000000,34.2663,34.3458,34.2663,34.3359,189865.56251698,0
+SPBO.US,D,20210302,000000,34.2266,34.316,34.2266,34.2891,27981.014380834,0
+SPBO.US,D,20210303,000000,34.2862,34.2862,34.0795,34.1083,34485.699591138,0
+SPBO.US,D,20210304,000000,34.0795,34.1083,33.8241,33.8539,64828.486278375,0
+SPBO.US,D,20210305,000000,33.7844,33.8639,33.7367,33.833,35569.478361481,0
+SPBO.US,D,20210308,000000,33.7645,33.7645,33.5836,33.5856,79136.982411623,0
+SPBO.US,D,20210309,000000,33.7049,33.8042,33.7049,33.7575,63450.86962415,0
+SPBO.US,D,20210310,000000,33.8042,33.9414,33.8042,33.9027,147529.76247324,0
+SPBO.US,D,20210311,000000,33.9314,33.9812,33.8977,33.9125,59991.230429685,0
+SPBO.US,D,20210312,000000,33.6651,33.6651,33.5786,33.5886,52117.985212263,0
+SPBO.US,D,20210315,000000,33.5886,33.7148,33.5886,33.6849,33692.739822308,0
+SPBO.US,D,20210316,000000,33.7148,33.7347,33.6084,33.6651,42881.211458336,0
+SPBO.US,D,20210317,000000,33.5588,33.7446,33.4853,33.6849,45715.942002492,0
+SPBO.US,D,20210318,000000,33.4495,33.5488,33.4008,33.4991,62169.857205722,0
+SPBO.US,D,20210319,000000,33.4893,33.5687,33.4644,33.5588,54959.759815279,0
+SPBO.US,D,20210322,000000,33.6353,33.7516,33.6264,33.6651,98146.884686971,0
+SPBO.US,D,20210323,000000,33.6751,33.7645,33.6552,33.7546,101982.8778834,0
+SPBO.US,D,20210324,000000,33.7247,33.8539,33.7247,33.834,99636.199988835,0
+SPBO.US,D,20210325,000000,33.8639,33.8639,33.7645,33.7942,49591.180669707,0
+SPBO.US,D,20210326,000000,33.7247,33.8202,33.7148,33.7844,63272.7555644,0
+SPBO.US,D,20210329,000000,33.8142,33.8142,33.68,33.7148,89540.051053968,0
+SPBO.US,D,20210330,000000,33.6849,33.8042,33.6552,33.8012,34359.912825779,0
+SPBO.US,D,20210331,000000,33.8539,33.9344,33.8241,33.8539,43541.340402946,0
+SPBO.US,D,20210401,000000,34.0397,34.0497,33.9513,34.0397,58624.683010812,0
+SPBO.US,D,20210405,000000,34.001,34.001,33.8887,33.9125,47188.150304268,0
+SPBO.US,D,20210406,000000,33.9513,34.1093,33.9513,34.1093,29697.75215447,0
+SPBO.US,D,20210407,000000,34.0993,34.1193,34.0278,34.0497,45112.165528764,0
+SPBO.US,D,20210408,000000,34.0397,34.159,34.0397,34.158,43684.234168395,0
+SPBO.US,D,20210409,000000,34.0895,34.169,34.0537,34.1093,48407.7787812,0
+SPBO.US,D,20210412,000000,34.0895,34.0895,34.0497,34.0895,38229.113728256,0
+SPBO.US,D,20210413,000000,34.0993,34.2276,34.0795,34.2276,34268.340060596,0
+SPBO.US,D,20210414,000000,34.1778,34.2276,34.149,34.2077,19227.261805891,0
+SPBO.US,D,20210415,000000,34.3438,34.4541,34.317,34.3667,36308.098247676,0
+SPBO.US,D,20210416,000000,34.1778,34.2574,34.1778,34.1918,26270.314371936,0
+SPBO.US,D,20210419,000000,34.1193,34.168,34.0795,34.1193,190905.06434592,0
+SPBO.US,D,20210420,000000,34.0795,34.2276,34.0795,34.158,23298.727827068,0
+SPBO.US,D,20210421,000000,34.1878,34.2673,34.1729,34.2673,56635.239529876,0
+SPBO.US,D,20210422,000000,34.2773,34.318,34.2375,34.2862,20716.577107755,0
+SPBO.US,D,20210423,000000,34.317,34.3846,34.2931,34.317,29994.608920719,0
+SPBO.US,D,20210426,000000,34.3667,34.3766,34.2971,34.2991,36038.411422744,0
+SPBO.US,D,20210427,000000,34.2871,34.3061,34.1778,34.1878,37953.389138587,0
+SPBO.US,D,20210428,000000,34.2574,34.2574,34.1193,34.2126,25633.330192153,0
+SPBO.US,D,20210429,000000,34.0795,34.1878,34.0308,34.1778,29507.562565245,0
+SPBO.US,D,20210430,000000,34.2176,34.3568,34.158,34.2475,467915.6979044,0
+SPBO.US,D,20210503,000000,34.2176,34.2673,34.153,34.2375,158371.57535317,0
+SPBO.US,D,20210504,000000,34.3369,34.3369,34.2077,34.2475,50837.979087957,0
+SPBO.US,D,20210505,000000,34.168,34.2871,34.168,34.2673,21170.415757174,0
+SPBO.US,D,20210506,000000,34.2911,34.3558,34.2683,34.3369,23950.806418695,0
+SPBO.US,D,20210507,000000,34.3667,34.4731,34.2971,34.3369,75340.234685992,0
+SPBO.US,D,20210510,000000,34.2673,34.3369,34.1978,34.1988,28523.406913068,0
+SPBO.US,D,20210511,000000,34.1292,34.1292,34.0596,34.0973,92093.019243717,0
+SPBO.US,D,20210512,000000,33.9812,34.0298,33.9215,33.9354,20952.049932509,0
+SPBO.US,D,20210513,000000,34.0209,34.0695,34.011,34.0447,55277.74875811,0
+SPBO.US,D,20210514,000000,34.1481,34.1778,34.1043,34.1778,28328.185853228,0
+SPBO.US,D,20210517,000000,34.1778,34.1828,34.1332,34.158,21251.925581128,0
+SPBO.US,D,20210518,000000,34.1193,34.1193,34.0497,34.0497,31741.535518041,0
+SPBO.US,D,20210519,000000,34.0308,34.0983,33.9712,34.01,34104.314118566,0
+SPBO.US,D,20210520,000000,34.1193,34.2146,34.1193,34.1978,23474.829298572,0
+SPBO.US,D,20210521,000000,34.2574,34.2574,34.1928,34.2176,29301.272270054,0
+SPBO.US,D,20210524,000000,34.2475,34.3071,34.1093,34.2773,224057.42422423,0
+SPBO.US,D,20210525,000000,34.3369,34.4054,34.3369,34.4044,45252.040411844,0
+SPBO.US,D,20210526,000000,34.3568,34.4144,34.3458,34.3955,31479.899046092,0
+SPBO.US,D,20210527,000000,34.3766,34.3766,34.2871,34.3031,17127.125971438,0
+SPBO.US,D,20210528,000000,34.3468,34.4074,34.3269,34.3468,55649.071289452,0
+SPBO.US,D,20210601,000000,34.2375,34.2871,34.1978,34.2673,321822.92343863,0
+SPBO.US,D,20210602,000000,34.3071,34.3269,34.2871,34.3121,42344.85669084,0
+SPBO.US,D,20210603,000000,34.2077,34.2475,34.158,34.1978,138460.03354371,0
+SPBO.US,D,20210604,000000,34.3121,34.4144,34.3121,34.3975,74601.614799796,0
+SPBO.US,D,20210607,000000,34.3369,34.4144,34.3369,34.3906,27581.515614051,0
+SPBO.US,D,20210608,000000,34.4929,34.4929,34.4541,34.4769,53848.811103618,0
+SPBO.US,D,20210609,000000,34.5724,34.636,34.5624,34.6002,65111.254926904,0
+SPBO.US,D,20210610,000000,34.5128,34.7304,34.5128,34.7304,88345.579930108,0
+SPBO.US,D,20210611,000000,34.7304,34.7702,34.7105,34.7344,32742.798170308,0
+SPBO.US,D,20210614,000000,34.6907,34.6907,34.5824,34.6122,32716.634523114,0
+SPBO.US,D,20210615,000000,34.6122,34.6757,34.6072,34.6509,23548.288769542,0
+SPBO.US,D,20210616,000000,34.7502,34.7552,34.5326,34.5624,88379.793930286,0
+SPBO.US,D,20210617,000000,34.6659,34.8595,34.6659,34.7105,55553.473347779,0
+SPBO.US,D,20210618,000000,34.7304,34.8973,34.7304,34.8745,53280.25492419,0
+SPBO.US,D,20210621,000000,34.7502,34.7791,34.6976,34.6976,30804.675689639,0
+SPBO.US,D,20210622,000000,34.6022,34.78,34.6022,34.78,33373.744585355,0
+SPBO.US,D,20210623,000000,34.7205,34.7652,34.7045,34.7115,86385.318978735,0
+SPBO.US,D,20210624,000000,34.7105,34.798,34.7105,34.7622,99587.897870937,0
+SPBO.US,D,20210625,000000,34.7602,34.7602,34.6221,34.6807,39881.448678028,0
+SPBO.US,D,20210628,000000,34.8,34.8298,34.7702,34.8119,41738.061334743,0
+SPBO.US,D,20210629,000000,34.7602,34.8795,34.7602,34.8497,233236.83921316,0
+SPBO.US,D,20210630,000000,35.115,35.115,34.8795,34.8795,538086.59968115,0
+SPBO.US,D,20210701,000000,34.9162,34.9162,34.8,34.8595,179064.00140197,0
+SPBO.US,D,20210702,000000,34.9073,34.956,34.8595,34.946,38910.374849447,0
+SPBO.US,D,20210706,000000,35.0255,35.1348,35.0255,35.0653,49318.474962407,0
+SPBO.US,D,20210707,000000,35.0951,35.2044,35.0951,35.1666,81856.995425771,0
+SPBO.US,D,20210708,000000,35.1448,35.2441,35.1448,35.1945,47262.616069361,0
+SPBO.US,D,20210709,000000,35.0653,35.0753,35.0553,35.0653,16979.200735374,0
+SPBO.US,D,20210712,000000,35.1051,35.1051,35.0156,35.0285,80071.829651779,0
+SPBO.US,D,20210713,000000,35.0653,35.0851,34.9073,34.9162,55784.920996042,0
+SPBO.US,D,20210714,000000,35.0255,35.0901,35.0156,35.0851,39314.905086845,0
+SPBO.US,D,20210715,000000,35.1646,35.1676,35.0653,35.1458,88148.346282023,0
+SPBO.US,D,20210716,000000,35.0653,35.1448,35.0653,35.115,95452.029025895,0
+SPBO.US,D,20210719,000000,35.2739,35.3674,35.2541,35.3524,98845.25280825,0
+SPBO.US,D,20210720,000000,35.43,35.43,35.2641,35.2839,117582.4493763,0
+SPBO.US,D,20210721,000000,35.1548,35.2094,35.1448,35.1746,49885.018553589,0
+SPBO.US,D,20210722,000000,35.1746,35.3028,35.1746,35.2889,37684.708607778,0
+SPBO.US,D,20210723,000000,35.2541,35.2739,35.1746,35.2541,92654.531364286,0
+SPBO.US,D,20210726,000000,35.2641,35.2959,35.1846,35.2044,28704.539855186,0
+SPBO.US,D,20210727,000000,35.2939,35.3426,35.2641,35.3326,52686.54139169,0
+SPBO.US,D,20210728,000000,35.2739,35.3813,35.2739,35.3813,32498.268698448,0
+SPBO.US,D,20210729,000000,35.2839,35.3306,35.2819,35.3137,28907.811268008,0
+SPBO.US,D,20210730,000000,35.3237,35.3912,35.3038,35.3237,354475.15513788,0
+SPBO.US,D,20210802,000000,35.3038,35.4399,35.2939,35.3426,161494.10601647,0
+SPBO.US,D,20210803,000000,35.3426,35.4201,35.3426,35.3863,217429.97113094,0
+SPBO.US,D,20210804,000000,35.4499,35.4896,35.2739,35.3912,47998.217073186,0
+SPBO.US,D,20210805,000000,35.3137,35.3416,35.2769,35.2839,48268.910192242,0
+SPBO.US,D,20210806,000000,35.1051,35.1348,35.0355,35.0543,78102.5120533,0
+SPBO.US,D,20210809,000000,35.0255,35.0603,34.9162,34.9182,84790.342793969,0
+SPBO.US,D,20210810,000000,34.956,34.956,34.8397,34.8397,25874.840781644,0
+SPBO.US,D,20210811,000000,34.8795,34.9262,34.8099,34.9013,32826.320582507,0
+SPBO.US,D,20210812,000000,34.8755,34.9351,34.8685,34.9262,51676.222092318,0
+SPBO.US,D,20210813,000000,34.9758,35.1229,34.9758,35.1219,39909.624913468,0
+SPBO.US,D,20210816,000000,35.1646,35.2641,35.1398,35.1448,127809.41654714,0
+SPBO.US,D,20210817,000000,35.1249,35.1348,35.0951,35.115,30984.802337634,0
+SPBO.US,D,20210818,000000,35.1021,35.1249,35.0245,35.0703,49356.714139076,0
+SPBO.US,D,20210819,000000,35.1448,35.1686,35.0951,35.1548,63279.79962326,0
+SPBO.US,D,20210820,000000,35.2343,35.2343,35.1646,35.1846,45214.807529298,0
+SPBO.US,D,20210823,000000,35.1955,35.2223,35.1846,35.1955,37025.58595729,0
+SPBO.US,D,20210824,000000,35.1945,35.1945,35.1051,35.115,52690.566568181,0
+SPBO.US,D,20210825,000000,35.0981,35.11,35.0106,35.0255,36656.276014193,0
+SPBO.US,D,20210826,000000,35.0653,35.0653,34.9868,35.0235,94714.415433823,0
+SPBO.US,D,20210827,000000,35.0355,35.1796,35.0245,35.1746,66361.072227523,0
+SPBO.US,D,20210830,000000,35.1448,35.2441,35.1448,35.2362,35734.510597633,0
+SPBO.US,D,20210831,000000,35.2541,35.2739,35.0851,35.1746,521749.41459617,0
+SPBO.US,D,20210901,000000,35.1746,35.1746,35.0653,35.1348,37138.290899053,0
+SPBO.US,D,20210902,000000,35.1846,35.1846,35.1378,35.1746,114340.16971237,0
+SPBO.US,D,20210903,000000,35.1051,35.1051,35.0455,35.0653,272410.86312279,0
+SPBO.US,D,20210907,000000,34.9858,34.9858,34.9073,34.9361,67434.788056637,0
+SPBO.US,D,20210908,000000,35.0156,35.0753,34.961,35.0455,65207.859162701,0
+SPBO.US,D,20210909,000000,35.0753,35.2343,35.0743,35.2343,46054.056827781,0
+SPBO.US,D,20210910,000000,35.2044,35.2134,35.115,35.1548,29011.459562665,0
+SPBO.US,D,20210913,000000,35.2343,35.2441,35.2044,35.2094,88177.528811587,0
+SPBO.US,D,20210914,000000,35.2441,35.3674,35.2421,35.3137,42019.82368915,0
+SPBO.US,D,20210915,000000,35.3137,35.3137,35.2243,35.2839,39638.931794412,0
+SPBO.US,D,20210916,000000,35.1646,35.2441,35.1646,35.2412,37274.140605642,0
+SPBO.US,D,20210917,000000,35.1448,35.1746,35.1378,35.1746,50742.381146284,0
+SPBO.US,D,20210920,000000,35.1945,35.2641,35.1945,35.2641,78375.217760602,0
+SPBO.US,D,20210921,000000,35.3038,35.3038,35.2471,35.2631,36567.72213138,0
+SPBO.US,D,20210922,000000,35.2839,35.3524,35.2441,35.3476,43907.631463675,0
+SPBO.US,D,20210923,000000,35.2739,35.2739,35.0851,35.1358,79746.796650088,0
+SPBO.US,D,20210924,000000,35.0851,35.0951,35.0355,35.0563,107043.53102736,0
+SPBO.US,D,20210927,000000,34.966,35.0653,34.966,35.0355,162370.58819749,0
+SPBO.US,D,20210928,000000,34.8795,34.8795,34.7404,34.7404,58234.240891134,0
+SPBO.US,D,20210929,000000,34.8099,34.8695,34.6986,34.7304,46958.715244251,0
+SPBO.US,D,20210930,000000,34.7105,34.7205,34.6409,34.6609,154735.83468719,0
+SPBO.US,D,20211001,000000,34.7702,34.9172,34.7632,34.8755,727012.28348735,0
+SPBO.US,D,20211004,000000,34.78,34.8397,34.7502,34.8049,64934.147161277,0
+SPBO.US,D,20211005,000000,34.7602,34.8,34.6807,34.7105,558077.63872631,0
+SPBO.US,D,20211006,000000,34.6907,34.7304,34.6609,34.7205,238431.32947547,0
+SPBO.US,D,20211007,000000,34.631,34.6609,34.5516,34.5714,226849.89041523,0
+SPBO.US,D,20211008,000000,34.5516,34.5516,34.4074,34.4432,87573.752337858,0
+SPBO.US,D,20211011,000000,34.3936,34.4711,34.3548,34.3647,138208.460013,0
+SPBO.US,D,20211012,000000,34.3647,34.5714,34.3647,34.5714,201858.57587348,0
+SPBO.US,D,20211013,000000,34.5912,34.7165,34.5912,34.7105,298657.02643578,0
+SPBO.US,D,20211014,000000,34.7502,34.8447,34.7502,34.8397,47353.18254042,0
+SPBO.US,D,20211015,000000,34.7404,34.7502,34.7006,34.7404,68103.973648352,0
+SPBO.US,D,20211018,000000,34.7105,34.7552,34.631,34.7105,72320.346023225,0
+SPBO.US,D,20211019,000000,34.631,34.631,34.5416,34.5416,25330.435661166,0
+SPBO.US,D,20211020,000000,34.5516,34.5893,34.4721,34.4819,389265.76184825,0
+SPBO.US,D,20211021,000000,34.5019,34.5019,34.3985,34.4333,63713.512390222,0
+SPBO.US,D,20211022,000000,34.4721,34.5516,34.4531,34.5316,146803.21811652,0
+SPBO.US,D,20211025,000000,34.5316,34.6062,34.5316,34.5516,100533.81434645,0
+SPBO.US,D,20211026,000000,34.631,34.6907,34.5516,34.6609,60430.980961384,0
+SPBO.US,D,20211027,000000,34.79,34.9073,34.7453,34.8397,128625.5210808,0
+SPBO.US,D,20211028,000000,34.8795,34.8795,34.7532,34.8,139709.85084433,0
+SPBO.US,D,20211029,000000,34.6907,34.8795,34.6907,34.8198,264363.52902211,0
+SPBO.US,D,20211101,000000,34.6112,34.6986,34.6012,34.6807,75415.706745207,0
+SPBO.US,D,20211102,000000,34.6907,34.8149,34.6907,34.79,141227.34238164,0
+SPBO.US,D,20211103,000000,34.8397,34.8497,34.6857,34.7105,43821.090169107,0
+SPBO.US,D,20211104,000000,34.7602,34.9172,34.7602,34.8595,72284.119434802,0
+SPBO.US,D,20211105,000000,34.9868,35.1358,34.9718,35.0861,55520.265641724,0
+SPBO.US,D,20211108,000000,35.0563,35.0563,34.9728,35.0265,77055.966165504,0
+SPBO.US,D,20211109,000000,35.1856,35.2044,35.0861,35.106,53560.004690351,0
+SPBO.US,D,20211110,000000,35.0464,35.0464,34.7502,34.8198,37415.021782845,0
+SPBO.US,D,20211111,000000,34.8695,34.8695,34.7006,34.7105,71565.625431064,0
+SPBO.US,D,20211112,000000,34.7502,34.7652,34.6509,34.7006,27093.462964453,0
+SPBO.US,D,20211115,000000,34.7205,34.7205,34.4671,34.4721,416324.00451841,0
+SPBO.US,D,20211116,000000,34.4333,34.5516,34.4134,34.4134,354564.71531482,0
+SPBO.US,D,20211117,000000,34.4333,34.5416,34.3886,34.5316,52085.78380033,0
+SPBO.US,D,20211118,000000,34.5118,34.6112,34.5118,34.5814,2454758.914827,0
+SPBO.US,D,20211119,000000,34.631,34.7404,34.631,34.6857,130752.82685657,0
+SPBO.US,D,20211122,000000,34.5814,34.6012,34.4313,34.4333,53185.663276639,0
+SPBO.US,D,20211123,000000,34.3846,34.3846,34.2455,34.2455,64100.935627532,0
+SPBO.US,D,20211124,000000,34.2156,34.3746,34.1968,34.3647,39298.804380879,0
+SPBO.US,D,20211126,000000,34.4333,34.6112,34.4333,34.6012,52972.328922588,0
+SPBO.US,D,20211129,000000,34.4631,34.6489,34.4631,34.631,55625.926524626,0
+SPBO.US,D,20211130,000000,34.7602,34.8298,34.6609,34.6807,544633.54924462,0
+SPBO.US,D,20211201,000000,34.5614,34.6509,34.5217,34.6211,286629.79907911,0
+SPBO.US,D,20211202,000000,34.6609,34.6956,34.5844,34.6907,49276.210609245,0
+SPBO.US,D,20211203,000000,34.6907,34.9868,34.6907,34.9172,220038.28549744,0
+SPBO.US,D,20211206,000000,34.9272,34.9272,34.7502,34.7602,110161.03022005,0
+SPBO.US,D,20211207,000000,34.79,34.8775,34.7502,34.7702,34636.64370957,0
+SPBO.US,D,20211208,000000,34.79,34.79,34.5466,34.5814,158356.48094132,0
+SPBO.US,D,20211209,000000,34.631,34.6807,34.5614,34.5614,67727.619646395,0
+SPBO.US,D,20211210,000000,34.631,34.7006,34.5794,34.6112,125857.20594875,0
+SPBO.US,D,20211213,000000,34.7205,34.799,34.7175,34.7215,82800.899313033,0
+SPBO.US,D,20211214,000000,34.6609,34.6807,34.5516,34.5912,155012.56557098,0
+SPBO.US,D,20211215,000000,34.5267,34.6609,34.5197,34.631,48438.973899009,0
+SPBO.US,D,20211216,000000,34.7304,34.7473,34.6022,34.631,105973.84037474,0
+SPBO.US,D,20211217,000000,34.6609,34.6707,34.6211,34.6221,132709.06263145,0
+SPBO.US,D,20211220,000000,34.6112,34.631,34.5019,34.5316,190452.23199061,0
+SPBO.US,D,20211221,000000,34.5316,34.5614,34.2445,34.5565,222059.93039031,0
+SPBO.US,D,20211222,000000,34.6012,34.6012,34.5516,34.5912,53688.81033808,0
+SPBO.US,D,20211223,000000,34.5714,34.5714,34.5167,34.5614,79050.441117055,0
+SPBO.US,D,20211227,000000,34.5912,34.6509,34.5516,34.6211,76205.64763167,0
+SPBO.US,D,20211228,000000,34.6907,34.7304,34.5614,34.6012,375045.81959782,0
+SPBO.US,D,20211229,000000,34.5019,34.5019,34.4134,34.4333,67482.083880412,0
+SPBO.US,D,20211230,000000,34.5316,34.5516,34.4333,34.5516,57919.270830672,0
+SPBO.US,D,20211231,000000,34.6012,34.6211,34.5118,34.5118,144352.89192731,0
+SPBO.US,D,20220103,000000,34.3637,34.3637,34.2146,34.2146,591506.72948842,0
+SPBO.US,D,20220104,000000,34.165,34.2345,34.1351,34.2345,137222.29177257,0
+SPBO.US,D,20220105,000000,34.3041,34.3538,34.0457,34.0457,291602.90463439,0
+SPBO.US,D,20220106,000000,34.007,34.0755,33.9612,34.0268,73331.671616721,0
+SPBO.US,D,20220107,000000,33.9672,33.9772,33.8629,33.9075,82190.078780444,0
+SPBO.US,D,20220110,000000,33.8082,33.8877,33.7684,33.8877,43053.287753348,0
+SPBO.US,D,20220111,000000,33.838,34.007,33.838,33.9672,121541.21045572,0
+SPBO.US,D,20220112,000000,33.987,34.0368,33.9404,33.9533,21141.233227611,0
+SPBO.US,D,20220113,000000,33.9573,34.0457,33.9175,34.0457,50591.437027852,0
+SPBO.US,D,20220114,000000,33.9175,33.9175,33.7784,33.7982,49024.637078525,0
+SPBO.US,D,20220118,000000,33.6691,33.6691,33.4912,33.521,99306.13551653,0
+SPBO.US,D,20220119,000000,33.5608,33.6691,33.5409,33.5409,31148.828279664,0
+SPBO.US,D,20220120,000000,33.6025,33.6194,33.5011,33.5508,126789.03430654,0
+SPBO.US,D,20220121,000000,33.6989,33.7734,33.6591,33.7585,53202.770276728,0
+SPBO.US,D,20220124,000000,33.7982,33.7982,33.6194,33.6194,415371.04398403,0
+SPBO.US,D,20220125,000000,33.6294,33.6791,33.5409,33.5409,326276.78122651,0
+SPBO.US,D,20220126,000000,33.6194,33.6393,33.3223,33.372,60639.28384482,0
+SPBO.US,D,20220127,000000,33.4216,33.5309,33.362,33.4117,159722.02206607,0
+SPBO.US,D,20220128,000000,33.2726,33.4713,33.2527,33.4713,75378.473862661,0
+SPBO.US,D,20220131,000000,33.372,33.4783,33.372,33.4614,166291.11010024,0
+SPBO.US,D,20220201,000000,33.3819,33.4614,33.2925,33.4216,243200.1573238,0
+SPBO.US,D,20220202,000000,33.4912,33.5608,33.4216,33.4216,348902.29828537,0
+SPBO.US,D,20220203,000000,33.2626,33.2626,33.1643,33.2229,66140.693814612,0
+SPBO.US,D,20220204,000000,33.0052,33.0052,32.8661,32.9407,74942.748507453,0
+SPBO.US,D,20220207,000000,32.9457,33.0182,32.891,32.9954,44042.474876141,0
+SPBO.US,D,20220208,000000,32.9754,32.9784,32.8562,32.8562,27462.77290755,0
+SPBO.US,D,20220209,000000,33.0052,33.04,32.9457,32.9754,52352.451742894,0
+SPBO.US,D,20220210,000000,32.8164,32.8661,32.574,32.5889,837913.94618184,0
+SPBO.US,D,20220211,000000,32.6286,32.7866,32.5153,32.7866,103561.7533622,0
+SPBO.US,D,20220214,000000,32.6186,32.6456,32.5193,32.5193,28498.249559995,0
+SPBO.US,D,20220215,000000,32.4995,32.569,32.3901,32.3901,196390.37360973,0
+SPBO.US,D,20220216,000000,32.4995,32.4995,32.3067,32.4597,49912.188494907,0
+SPBO.US,D,20220217,000000,32.4796,32.5611,32.415,32.4597,75704.513158474,0
+SPBO.US,D,20220218,000000,32.569,32.569,32.4547,32.5392,65327.608163324,0
+SPBO.US,D,20220222,000000,32.4498,32.5093,32.42,32.4995,64616.158218447,0
+SPBO.US,D,20220223,000000,32.42,32.4498,32.242,32.242,39176.036497887,0
+SPBO.US,D,20220224,000000,32.2818,32.3842,32.252,32.3703,623777.5757151,0
+SPBO.US,D,20220225,000000,32.4,32.4647,32.3901,32.4298,104406.03413129,0
+SPBO.US,D,20220228,000000,32.5789,32.7429,32.569,32.728,99911.924578504,0
+SPBO.US,D,20220301,000000,32.7081,32.9217,32.7081,32.7568,60225.696960316,0
+SPBO.US,D,20220302,000000,32.5392,32.6236,32.3215,32.3215,351098.03206149,0
+SPBO.US,D,20220303,000000,32.4298,32.5093,32.3802,32.4328,86567.458214977,0
+SPBO.US,D,20220304,000000,32.6186,32.6485,32.4547,32.4696,94220.325019488,0
+SPBO.US,D,20220307,000000,32.3305,32.3802,32.1427,32.1576,285369.91883726,0
+SPBO.US,D,20220308,000000,31.9539,32.0532,31.8396,31.9439,115226.71483463,0
+SPBO.US,D,20220309,000000,31.9737,32.0632,31.9439,31.9887,86979.032511235,0
+SPBO.US,D,20220310,000000,31.8158,31.8158,31.6071,31.6786,235670.05840229,0
+SPBO.US,D,20220311,000000,31.7015,31.7164,31.6468,31.6618,646212.90318473,0
+SPBO.US,D,20220314,000000,31.4192,31.4382,31.2702,31.2702,59988.211547316,0
+SPBO.US,D,20220315,000000,31.47,31.4978,31.3695,31.4779,30787.568689549,0
+SPBO.US,D,20220316,000000,31.5573,31.6568,31.4192,31.6568,42652.782692442,0
+SPBO.US,D,20220317,000000,31.7959,31.9241,31.7661,31.8953,77154.582989547,0
+SPBO.US,D,20220318,000000,31.8555,31.9906,31.8257,31.9668,102632.94388677,0
+SPBO.US,D,20220321,000000,31.7561,31.8178,31.5475,31.5673,63640.052919252,0
+SPBO.US,D,20220322,000000,31.5077,31.5315,31.469,31.4978,85259.275855232,0
+SPBO.US,D,20220323,000000,31.6071,31.626,31.4779,31.617,103750.9366573,0
+SPBO.US,D,20220324,000000,31.4292,31.6428,31.3695,31.617,131950.31686279,0
+SPBO.US,D,20220325,000000,31.5077,31.5077,31.3139,31.3865,37141.309781422,0
+SPBO.US,D,20220328,000000,31.4192,31.5743,31.4192,31.5375,21930.16781995,0
+SPBO.US,D,20220329,000000,31.6071,31.7461,31.6071,31.7413,140168.72096436,0
+SPBO.US,D,20220330,000000,31.7064,31.8406,31.6518,31.8158,90202.192586823,0
+SPBO.US,D,20220331,000000,31.8326,31.8953,31.7363,31.7363,20320.09722334,0
+SPBO.US,D,20220401,000000,31.5872,31.8644,31.5077,31.8257,88939.293462608,0
+SPBO.US,D,20220404,000000,31.8456,31.8754,31.7263,31.8456,396226.29829622,0
+SPBO.US,D,20220405,000000,31.776,31.776,31.3695,31.3695,94974.039317526,0
+SPBO.US,D,20220406,000000,31.1012,31.3597,31.0516,31.2602,66889.376642035,0
+SPBO.US,D,20220407,000000,31.2404,31.2404,31.1112,31.1708,95668.382262314,0
+SPBO.US,D,20220408,000000,30.9234,31.0029,30.8638,30.9383,43452.786520132,0
+SPBO.US,D,20220411,000000,30.7843,30.8041,30.6402,30.665,98801.982160966,0
+SPBO.US,D,20220412,000000,30.8339,30.9333,30.7345,30.7445,92388.869715844,0
+SPBO.US,D,20220413,000000,30.7147,30.8756,30.7147,30.8736,57457.38182827,0
+SPBO.US,D,20220414,000000,30.8528,30.8528,30.5269,30.5467,39250.502262981,0
+SPBO.US,D,20220418,000000,30.4871,30.5567,30.348,30.3877,31363.168927838,0
+SPBO.US,D,20220419,000000,30.2684,30.2884,30.1304,30.1304,45214.807529298,0
+SPBO.US,D,20220420,000000,30.2684,30.4662,30.2684,30.4225,48057.588426437,0
+SPBO.US,D,20220421,000000,30.3281,30.3679,30.0906,30.1552,43427.629167061,0
+SPBO.US,D,20220422,000000,30.0409,30.1851,30.0111,30.1204,33177.517231393,0
+SPBO.US,D,20220425,000000,30.2684,30.4374,30.2684,30.4374,218596.26601936,0
+SPBO.US,D,20220426,000000,30.507,30.507,30.3679,30.3679,126741.73848276,0
+SPBO.US,D,20220427,000000,30.4275,30.4275,30.1502,30.1601,106432.71049477,0
+SPBO.US,D,20220428,000000,30.1304,30.2089,30.0508,30.2089,46174.812122526,0
+SPBO.US,D,20220429,000000,30.0708,30.1473,29.8918,29.9713,101374.06993905,0
+SPBO.US,D,20220502,000000,29.8223,29.8223,29.6932,29.8025,85214.998913825,0
+SPBO.US,D,20220503,000000,30.0806,30.0806,29.9059,29.9515,832961.97280315,0
+SPBO.US,D,20220504,000000,29.9415,30.2297,29.8173,30.2297,122328.13245981,0
+SPBO.US,D,20220505,000000,29.9913,29.9913,29.5937,29.7925,62331.870559507,0
+SPBO.US,D,20220506,000000,29.5937,29.7229,29.5391,29.5689,149564.48918971,0
+SPBO.US,D,20220509,000000,29.4944,29.6932,29.4397,29.6932,60925.071375718,0
+SPBO.US,D,20220510,000000,29.7925,29.9118,29.7428,29.7825,99162.235456958,0
+SPBO.US,D,20220511,000000,29.703,29.9415,29.6144,29.8781,59787.959016863,0
+SPBO.US,D,20220512,000000,29.9217,30.0369,29.882,29.9018,86254.500742761,0
+SPBO.US,D,20220513,000000,29.872,29.872,29.6833,29.7726,26265.282901322,0
+SPBO.US,D,20220516,000000,29.872,29.9007,29.7527,29.7527,35853.253304134,0
+SPBO.US,D,20220517,000000,29.6633,29.6932,29.6136,29.6534,185839.37973132,0
+SPBO.US,D,20220518,000000,29.6235,29.734,29.6057,29.734,61759.289203587,0
+SPBO.US,D,20220519,000000,29.8521,29.9713,29.7428,29.8245,32406.695933265,0
+SPBO.US,D,20220520,000000,29.8422,29.935,29.8297,29.9118,48700.610370958,0
+SPBO.US,D,20220523,000000,29.882,29.9569,29.7826,29.8918,48253.815780399,0
+SPBO.US,D,20220524,000000,29.9813,30.2049,29.9813,30.1502,39705.347206523,0
+SPBO.US,D,20220525,000000,30.3689,30.4273,30.2596,30.3887,149578.57730743,0
+SPBO.US,D,20220526,000000,30.4484,30.5378,30.3626,30.4185,1132028.560947,0
+SPBO.US,D,20220527,000000,30.5378,30.6271,30.4682,30.5974,150479.21054741,0
+SPBO.US,D,20220531,000000,30.3589,30.4138,30.1919,30.3291,50492.820203809,0
+SPBO.US,D,20220601,000000,30.3787,30.418,30.0508,30.1304,186257.99808645,0
+SPBO.US,D,20220602,000000,30.1999,30.1999,29.9913,30.1105,241327.44396112,0
+SPBO.US,D,20220603,000000,29.9913,30.0806,29.9614,30.0806,75026.270919652,0
+SPBO.US,D,20220606,000000,30.0508,30.0508,29.8521,29.9018,48767.025783068,0
+SPBO.US,D,20220607,000000,29.9614,30.0906,29.9516,30.031,141084.44861619,0
+SPBO.US,D,20220608,000000,30.0011,30.0508,29.8918,29.9018,116297.41178138,0
+SPBO.US,D,20220609,000000,29.862,29.862,29.703,29.713,114258.65988843,0
+SPBO.US,D,20220610,000000,29.6235,29.6235,29.3751,29.4844,953142.67360473,0
+SPBO.US,D,20220613,000000,29.087,29.087,28.7391,28.918,852265.71296238,0
+SPBO.US,D,20220614,000000,28.9677,28.9975,28.7192,28.749,50344.894967746,0
+SPBO.US,D,20220615,000000,29.0273,29.1466,28.8981,29.1466,81944.543014461,0
+SPBO.US,D,20220616,000000,28.8285,29.2161,28.749,29.2161,60327.332666727,0
+SPBO.US,D,20220617,000000,29.2658,29.2856,29.1156,29.2459,23950.806418695,0
+SPBO.US,D,20220621,000000,29.2559,29.2559,28.9578,28.9975,108546.93444694,0
+SPBO.US,D,20220622,000000,29.236,29.272,29.1366,29.1763,47689.284777462,0
+SPBO.US,D,20220623,000000,29.3154,29.544,29.2266,29.3751,234959.61475153,0
+SPBO.US,D,20220624,000000,29.3552,29.5142,29.3254,29.3751,52936.102334164,0
+SPBO.US,D,20220627,000000,29.2559,29.2758,29.1168,29.1168,65630.502694311,0
+SPBO.US,D,20220628,000000,29.1266,29.1508,29.0018,29.1466,150468.14131206,0
+SPBO.US,D,20220629,000000,29.2261,29.3056,29.1353,29.2758,127705.76825248,0
+SPBO.US,D,20220630,000000,29.3254,29.4546,29.3254,29.3851,80039.628239847,0
+SPBO.US,D,20220701,000000,29.554,29.6732,29.4475,29.5789,113648.84564996,0
+SPBO.US,D,20220705,000000,29.5838,29.6415,29.554,29.5937,233119.10280078,0
+SPBO.US,D,20220706,000000,29.6932,29.6932,29.4397,29.4546,64457.163747031,0
+SPBO.US,D,20220707,000000,29.5739,29.5838,29.3851,29.4447,94571.521668374,0
+SPBO.US,D,20220708,000000,29.544,29.544,29.3154,29.3801,71233.548370513,0
+SPBO.US,D,20220711,000000,29.544,29.5689,29.4297,29.4546,64858.675102061,0
+SPBO.US,D,20220712,000000,29.554,29.6632,29.4745,29.4944,127913.06484179,0
+SPBO.US,D,20220713,000000,29.236,29.6832,29.236,29.6633,84480.404204122,0
+SPBO.US,D,20220714,000000,29.4248,29.5837,29.3371,29.544,41381.833215243,0
+SPBO.US,D,20220715,000000,29.6037,29.7596,29.5822,29.6932,24820.244540865,0
+SPBO.US,D,20220718,000000,29.6335,29.6534,29.5044,29.5341,144723.20816453,0
+SPBO.US,D,20220719,000000,29.5639,29.6235,29.4937,29.6037,296725.94801397,0
+SPBO.US,D,20220720,000000,29.6732,29.6932,29.5341,29.5341,87392.61939574,0
+SPBO.US,D,20220721,000000,29.5937,29.9118,29.5937,29.882,318411.58636207,0
+SPBO.US,D,20220722,000000,30.1403,30.2496,30.0011,30.1502,72541.730730258,0
+SPBO.US,D,20220725,000000,29.9913,29.9913,29.8521,29.8918,29803.413037372,0
+SPBO.US,D,20220726,000000,29.9515,30.0014,29.8823,29.9018,187394.10415118,0
+SPBO.US,D,20220727,000000,29.9813,30.1601,29.9813,30.0409,73727.145207013,0
+SPBO.US,D,20220728,000000,30.2894,30.3192,30.1999,30.2844,131836.60562691,0
+SPBO.US,D,20220729,000000,30.3192,30.4185,30.2496,30.3589,40383.589445345,0
+SPBO.US,D,20220801,000000,30.3988,30.4884,30.3589,30.4287,218541.72520979,0
+SPBO.US,D,20220802,000000,30.4087,30.4193,30.0799,30.0899,39102.553969888,0
+SPBO.US,D,20220803,000000,30.1298,30.3589,30.0334,30.3589,58234.301500022,0
+SPBO.US,D,20220804,000000,30.3888,30.4486,30.2493,30.4486,75251.339553396,0
+SPBO.US,D,20220805,000000,30.1596,30.1596,29.8914,30.07,103035.63117425,0
+SPBO.US,D,20220808,000000,30.1298,30.2593,30.1298,30.1596,55661.923527105,0
+SPBO.US,D,20220809,000000,30.05,30.0996,30.0202,30.06,103089.82875932,0
+SPBO.US,D,20220810,000000,30.1596,30.349,30.1596,30.2892,62112.439809561,0
+SPBO.US,D,20220811,000000,30.3788,30.4386,30.0202,30.0202,156649.08671746,0
+SPBO.US,D,20220812,000000,30.2294,30.3332,30.1198,30.329,38267.509696198,0
+SPBO.US,D,20220815,000000,30.329,30.4186,30.2892,30.2892,48329.190998768,0
+SPBO.US,D,20220816,000000,30.2294,30.2478,30.0959,30.2045,111827.68386358,0
+SPBO.US,D,20220817,000000,30.0301,30.0899,29.9295,29.9803,446756.7156958,0
+SPBO.US,D,20220818,000000,30.0301,30.1323,30.0202,30.0202,80629.948042221,0
+SPBO.US,D,20220819,000000,29.8308,29.8308,29.7013,29.7711,46212.474204043,0
+SPBO.US,D,20220822,000000,29.7013,29.7013,29.5633,29.6117,641201.59238754,0
+SPBO.US,D,20220823,000000,29.5917,29.7412,29.5519,29.6316,39192.88327834,0
+SPBO.US,D,20220824,000000,29.5917,29.5917,29.5092,29.5718,66588.758872849,0
+SPBO.US,D,20220825,000000,29.6216,29.8508,29.5718,29.8119,51202.666666525,0
+SPBO.US,D,20220826,000000,29.7611,29.7784,29.6337,29.6714,61819.371386583,0
+SPBO.US,D,20220829,000000,29.5519,29.5519,29.4323,29.5021,555354.62495272,0
+SPBO.US,D,20220830,000000,29.5618,29.5618,29.3725,29.522,199534.43139352,0
+SPBO.US,D,20220831,000000,29.4522,29.4921,29.2446,29.2629,227130.03512561,0
+SPBO.US,D,20220901,000000,29.0537,29.0637,28.8146,29.0637,248034.24441936,0
+SPBO.US,D,20220902,000000,29.1533,29.233,29.0427,29.0437,408367.76326268,0
+SPBO.US,D,20220906,000000,28.9541,28.9541,28.7249,28.7249,77750.450420568,0
+SPBO.US,D,20220907,000000,28.7648,29.0817,28.7648,29.0039,277276.85254222,0
+SPBO.US,D,20220908,000000,29.0637,29.1085,28.964,29.0039,424612.98755828,0
+SPBO.US,D,20220909,000000,29.0437,29.1866,29.0138,29.0338,242937.66410471,0
+SPBO.US,D,20220912,000000,29.1234,29.1491,28.9441,28.9839,62202.769118013,0
+SPBO.US,D,20220913,000000,28.7847,28.8196,28.6751,28.8146,182000.508964,0
+SPBO.US,D,20220914,000000,28.8046,28.944,28.7996,28.9142,26605.995975045,0
+SPBO.US,D,20220915,000000,28.8743,28.8743,28.7498,28.7847,91507.604097807,0
+SPBO.US,D,20220916,000000,28.6253,28.7747,28.6253,28.695,119428.39334032,0
+SPBO.US,D,20220919,000000,28.6352,28.7847,28.6053,28.7847,61511.248078864,0
+SPBO.US,D,20220920,000000,28.5854,28.6153,28.4858,28.5256,140484.15514048,0
+SPBO.US,D,20220921,000000,28.5555,28.6701,28.4459,28.6253,160804.23490625,0
+SPBO.US,D,20220922,000000,28.3961,28.3961,28.1968,28.2566,179372.92974703,0
+SPBO.US,D,20220923,000000,28.2068,28.2466,28.0884,28.1769,189083.33040562,0
+SPBO.US,D,20220926,000000,28.0972,28.1189,27.7783,27.7784,224415.13757713,0
+SPBO.US,D,20220927,000000,27.7883,27.8083,27.4416,27.4695,1351303.3702853,0
+SPBO.US,D,20220928,000000,27.6488,27.9476,27.6488,27.9079,94953.16538576,0
+SPBO.US,D,20220929,000000,27.7285,27.7584,27.5293,27.7584,157159.9491397,0
+SPBO.US,D,20220930,000000,27.8083,27.888,27.6688,27.6787,205969.89279123,0
+SPBO.US,D,20221003,000000,27.9178,28.1769,27.868,27.9577,126910.67105709,0
+SPBO.US,D,20221004,000000,28.2466,28.2466,28.0673,28.1072,257377.30589025,0
+SPBO.US,D,20221005,000000,27.9178,27.9547,27.7634,27.9178,257906.23417418,0
+SPBO.US,D,20221006,000000,27.8979,27.961,27.8182,27.8481,55696.04793252,0
+SPBO.US,D,20221007,000000,27.7584,27.7584,27.6189,27.6389,72869.656787211,0
+SPBO.US,D,20221010,000000,27.6488,27.6488,27.3449,27.4496,78651.736187122,0
+SPBO.US,D,20221011,000000,27.4595,27.5891,27.3599,27.3699,89231.305524817,0
+SPBO.US,D,20221012,000000,27.3699,27.4296,27.2901,27.3798,91262.711306004,0
+SPBO.US,D,20221013,000000,26.8916,27.4346,26.8916,27.3599,107338.31723351,0
+SPBO.US,D,20221014,000000,27.5193,27.5193,27.1507,27.1691,66683.102817232,0
+SPBO.US,D,20221017,000000,27.3898,27.4396,27.2603,27.2901,199553.50091419,0
+SPBO.US,D,20221018,000000,27.4197,27.4396,27.2104,27.3997,134750.25137175,0
+SPBO.US,D,20221019,000000,27.2204,27.2503,27.0809,27.0946,1262079.0903734,0
+SPBO.US,D,20221020,000000,27.0211,27.1307,26.8643,26.8916,173193.40138993,0
+SPBO.US,D,20221021,000000,26.782,26.9912,26.7521,26.9414,74804.71130605,0
+SPBO.US,D,20221024,000000,26.9514,27.0668,26.8219,26.9514,140249.29893851,0
+SPBO.US,D,20221025,000000,27.1307,27.33,27.1307,27.2403,208438.89388892,0
+SPBO.US,D,20221026,000000,27.3101,27.4458,27.2702,27.32,130405.4116352,0
+SPBO.US,D,20221027,000000,27.4296,27.5193,27.36,27.4097,79981.584339332,0
+SPBO.US,D,20221028,000000,27.33,27.4994,27.33,27.4496,46007.727771552,0
+SPBO.US,D,20221031,000000,27.4097,27.4097,27.2583,27.33,143708.91145222,0
+SPBO.US,D,20221101,000000,27.57,27.58,27.37,27.49,282366,0
+SPBO.US,D,20221102,000000,27.54,27.73,27.31,27.35,311898,0
+SPBO.US,D,20221103,000000,27.19,27.355,27.11,27.33,109962,0
+SPBO.US,D,20221104,000000,27.39,27.43,27.236,27.33,73221,0
+SPBO.US,D,20221107,000000,27.38,27.38,27.21,27.28,50738,0
+SPBO.US,D,20221108,000000,27.34,27.42,27.3,27.35,56821,0
+SPBO.US,D,20221109,000000,27.3,27.42,27.26,27.3198,113686,0
+SPBO.US,D,20221110,000000,27.82,28.1,27.82,28.1,112746,0
+SPBO.US,D,20221111,000000,28.04,28.15,28,28.1,86390,0
+SPBO.US,D,20221114,000000,28.07,28.11,28,28.03,69707,0
+SPBO.US,D,20221115,000000,28.25,28.33,28.17,28.3,219702,0
+SPBO.US,D,20221116,000000,28.41,28.55,28.355,28.51,120461,0
+SPBO.US,D,20221117,000000,28.35,28.4353,28.28,28.4,333368,0
+SPBO.US,D,20221118,000000,28.46,28.4753,28.3501,28.4,354828,0
+SPBO.US,D,20221121,000000,28.48,28.51,28.35,28.37,229642,0
+SPBO.US,D,20221122,000000,28.46,28.59,28.4418,28.56,78779,0
+SPBO.US,D,20221123,000000,28.66,28.83,28.66,28.83,139906,0
+SPBO.US,D,20221125,000000,28.8,28.825,28.766,28.81,19755,0
+SPBO.US,D,20221128,000000,28.87,28.87,28.6301,28.69,136545,0
+SPBO.US,D,20221129,000000,28.59,28.6299,28.515,28.57,513631,0
+SPBO.US,D,20221130,000000,28.56,28.87,28.46,28.865,173653,0
+SPBO.US,D,20221201,000000,28.82,29.055,28.8,29.05,97250,0
+SPBO.US,D,20221202,000000,28.91,29.2059,28.86,29.19,166273,0
+SPBO.US,D,20221205,000000,29.06,29.06,28.9,28.99,247480,0
+SPBO.US,D,20221206,000000,29.08,29.11,29.01,29.09,484330,0
+SPBO.US,D,20221207,000000,29.19,29.356,29.1869,29.33,248332,0
+SPBO.US,D,20221208,000000,29.3,29.35,29.22,29.29,517468,0
+SPBO.US,D,20221209,000000,29.21,29.21,29.09,29.1,249233,0
+SPBO.US,D,20221212,000000,29.22,29.27,29.06,29.08,322264,0
+SPBO.US,D,20221213,000000,29.54,29.55,29.242,29.3,299840,0
+SPBO.US,D,20221214,000000,29.31,29.36,29.15,29.34,233770,0
+SPBO.US,D,20221215,000000,29.35,29.37,29.25,29.37,269099,0
+SPBO.US,D,20221216,000000,29.11,29.28,29.11,29.26,151882,0
+SPBO.US,D,20221219,000000,29.03,29.03,28.86,28.92,619907,0
+SPBO.US,D,20221220,000000,28.73,28.73,28.62,28.66,163901,0
+SPBO.US,D,20221221,000000,28.8,28.83,28.73,28.8,147713,0
+SPBO.US,D,20221222,000000,28.77,28.84,28.7301,28.79,157253,0
+SPBO.US,D,20221223,000000,28.71,28.79,28.69,28.74,124021,0
+SPBO.US,D,20221227,000000,28.57,28.609,28.415,28.43,295194,0
+SPBO.US,D,20221228,000000,28.5,28.51,28.35,28.36,223881,0
+SPBO.US,D,20221229,000000,28.45,28.52,28.42,28.52,276761,0
+SPBO.US,D,20221230,000000,28.45,28.465,28.32,28.38,183042,0
+SPBO.US,D,20230103,000000,28.71,28.71,28.47,28.54,832173,0
+SPBO.US,D,20230104,000000,28.74,28.74,28.6143,28.73,185043,0
+SPBO.US,D,20230105,000000,28.59,28.715,28.54,28.7,88012,0
+SPBO.US,D,20230106,000000,28.74,29.13,28.73,29.1,96714,0
+SPBO.US,D,20230109,000000,29.06,29.22,29.0201,29.19,163874,0
+SPBO.US,D,20230110,000000,29.09,29.1294,29,29.1,150289,0
+SPBO.US,D,20230111,000000,29.25,29.32,29.2,29.32,147245,0
+SPBO.US,D,20230112,000000,29.38,29.58,29.24,29.58,167061,0
+SPBO.US,D,20230113,000000,29.5,29.58,29.4596,29.46,304007,0
+SPBO.US,D,20230117,000000,29.4,29.4699,29.36,29.43,413120,0
+SPBO.US,D,20230118,000000,29.78,29.81,29.59,29.7,402165,0
+SPBO.US,D,20230119,000000,29.62,29.67,29.55,29.66,310470,0
+SPBO.US,D,20230120,000000,29.57,29.57,29.4427,29.53,208562,0
+SPBO.US,D,20230123,000000,29.44,29.51,29.4333,29.46,93877,0
+SPBO.US,D,20230124,000000,29.47,29.61,29.4,29.58,92988,0
+SPBO.US,D,20230125,000000,29.58,29.61,29.4827,29.61,137169,0
+SPBO.US,D,20230126,000000,29.63,29.64,29.505,29.6,143034,0
+SPBO.US,D,20230127,000000,29.55,29.56,29.48,29.51,217451,0
+SPBO.US,D,20230130,000000,29.47,29.548,29.42,29.43,74426,0
+SPBO.US,D,20230131,000000,29.57,29.63,29.45,29.63,108202,0
+SPBO.US,D,20230201,000000,29.61,29.81,29.48,29.7641,207814,0
+SPBO.US,D,20230202,000000,29.93,29.94,29.77,29.83,425772,0
+SPBO.US,D,20230203,000000,29.61,29.61,29.49,29.55,166212,0
+SPBO.US,D,20230206,000000,29.44,29.44,29.31,29.325,176505,0
+SPBO.US,D,20230207,000000,29.3,29.37,29.2251,29.27,165712,0
+SPBO.US,D,20230208,000000,29.26,29.32,29.165,29.265,226640,0
+SPBO.US,D,20230209,000000,29.4,29.4,29.08,29.09,671942,0
+SPBO.US,D,20230210,000000,29.08,29.08,28.9234,28.95,228848,0
+SPBO.US,D,20230213,000000,28.98,29.02,28.9246,29.02,180388,0
+SPBO.US,D,20230214,000000,29.04,29.0425,28.8056,28.94,114316,0
+SPBO.US,D,20230215,000000,28.93,28.93,28.8043,28.88,138948,0
+SPBO.US,D,20230216,000000,28.77,28.81,28.66,28.66,97853,0
+SPBO.US,D,20230217,000000,28.62,28.79,28.6,28.77,118332,0
+SPBO.US,D,20230221,000000,28.6,28.6,28.43,28.45,312572,0
+SPBO.US,D,20230222,000000,28.57,28.6,28.5,28.52,153297,0
+SPBO.US,D,20230223,000000,28.59,28.6899,28.54,28.67,314869,0
+SPBO.US,D,20230224,000000,28.52,28.54,28.45,28.515,489557,0
+SPBO.US,D,20230227,000000,28.59,28.59,28.498,28.54,101459,0
+SPBO.US,D,20230228,000000,28.45,28.55,28.4,28.54,78567,0
+SPBO.US,D,20230301,000000,28.37,28.37,28.21,28.24,366384,0
+SPBO.US,D,20230302,000000,28.16,28.28,28.1,28.27,191082,0
+SPBO.US,D,20230303,000000,28.45,28.55,28.39,28.52,317059,0
+SPBO.US,D,20230306,000000,28.63,28.63,28.45,28.48,191839,0
+SPBO.US,D,20230307,000000,28.53,28.53,28.3401,28.41,256446,0
+SPBO.US,D,20230308,000000,28.48,28.505,28.2801,28.36,112566,0
+SPBO.US,D,20230309,000000,28.38,28.4399,28.3155,28.36,69094,0
+SPBO.US,D,20230310,000000,28.64,28.73,28.5924,28.72,80825,0
+SPBO.US,D,20230313,000000,28.82,29.03,28.6401,28.77,230803,0
+SPBO.US,D,20230314,000000,28.8,28.83,28.61,28.64,135358,0
+SPBO.US,D,20230315,000000,28.81,28.96,28.727,28.89,77180,0
+SPBO.US,D,20230316,000000,28.98,29,28.76,28.8046,102945,0
+SPBO.US,D,20230317,000000,28.92,29.0331,28.8883,28.91,218488,0
+SPBO.US,D,20230320,000000,28.97,28.99,28.81,28.88,662289,0
+SPBO.US,D,20230321,000000,28.96,28.97,28.86,28.97,60400,0
+SPBO.US,D,20230322,000000,28.97,29.25,28.87,29.13,187748,0
+SPBO.US,D,20230323,000000,29.1,29.214,29.02,29.17,105047,0
+SPBO.US,D,20230324,000000,29.27,29.3,29.19,29.28,645474,0
+SPBO.US,D,20230327,000000,29.11,29.125,28.95,28.95,161728,0
+SPBO.US,D,20230328,000000,28.94,28.9499,28.85,28.88,128962,0
+SPBO.US,D,20230329,000000,28.87,29.0199,28.87,28.98,224982,0
+SPBO.US,D,20230330,000000,29.02,29.086,29.02,29.04,172077,0
+SPBO.US,D,20230331,000000,29.12,29.28,29.1,29.25,164350,0
+SPBO.US,D,20230403,000000,29.11,29.3459,29.11,29.28,261248,0
+SPBO.US,D,20230404,000000,29.23,29.39,29.18,29.39,286282,0
+SPBO.US,D,20230405,000000,29.43,29.5,29.38,29.455,96416,0
+SPBO.US,D,20230406,000000,29.45,29.5,29.4101,29.42,94768,0
+SPBO.US,D,20230410,000000,29.32,29.32,29.21,29.32,61366,0
+SPBO.US,D,20230411,000000,29.33,29.34,29.25,29.29,95294,0
+SPBO.US,D,20230412,000000,29.37,29.3896,29.2301,29.26,122058,0
+SPBO.US,D,20230413,000000,29.33,29.37,29.2601,29.32,95456,0
+SPBO.US,D,20230414,000000,29.21,29.2585,29.14,29.23,67444,0
+SPBO.US,D,20230417,000000,29.17,29.17,29.04,29.065,73489,0
+SPBO.US,D,20230418,000000,29.11,29.1887,29.1,29.135,86899,0
+SPBO.US,D,20230419,000000,29.07,29.07,29.02,29.04,55221,0
+SPBO.US,D,20230420,000000,29.11,29.16,29.08,29.14,93650,0
+SPBO.US,D,20230421,000000,29.21,29.24,29.07,29.12,144136,0
+SPBO.US,D,20230424,000000,29.16,29.26,29.16,29.25,331467,0
+SPBO.US,D,20230425,000000,29.36,29.4499,29.34,29.37,65364,0
+SPBO.US,D,20230426,000000,29.41,29.4166,29.23,29.25,140269,0
+SPBO.US,D,20230427,000000,29.21,29.25,29.16,29.16,65381,0
+SPBO.US,D,20230428,000000,29.32,29.379,29.285,29.365,48528,0
+SPBO.US,D,20230501,000000,29.08,29.099,28.83,28.85,276473,0
+SPBO.US,D,20230502,000000,28.93,29.17,28.93,29.15,266038,0
+SPBO.US,D,20230503,000000,29.2,29.2345,29.12,29.21,154168,0
+SPBO.US,D,20230504,000000,29.03,29.21,29.03,29.16,1147484,0
+SPBO.US,D,20230505,000000,29.1,29.1252,29,29.07,69041,0
+SPBO.US,D,20230508,000000,28.93,28.9376,28.83,28.88,188276,0
+SPBO.US,D,20230509,000000,28.86,28.92,28.85,28.865,92917,0
+SPBO.US,D,20230510,000000,28.98,29.07,28.98,29.04,131218,0
+SPBO.US,D,20230511,000000,29.18,29.21,29.1244,29.13,142026,0
+SPBO.US,D,20230512,000000,29.14,29.1533,28.98,29.01,137301,0
+SPBO.US,D,20230515,000000,28.84,28.89,28.83,28.85,105610,0
+SPBO.US,D,20230516,000000,28.74,28.78,28.71,28.73,112185,0
+SPBO.US,D,20230517,000000,28.81,28.81,28.72,28.73,222399,0
+SPBO.US,D,20230518,000000,28.65,28.67,28.5908,28.63,127106,0
+SPBO.US,D,20230519,000000,28.62,28.67,28.5701,28.59,96325,0
+SPBO.US,D,20230522,000000,28.64,28.67,28.57,28.58,192968,0
+SPBO.US,D,20230523,000000,28.56,28.65,28.5,28.63,314274,0
+SPBO.US,D,20230524,000000,28.62,28.62,28.51,28.525,90577,0
+SPBO.US,D,20230525,000000,28.56,28.56,28.42,28.44,153379,0
+SPBO.US,D,20230526,000000,28.42,28.55,28.42,28.53,40352,0
+SPBO.US,D,20230530,000000,28.67,28.73,28.63,28.73,86898,0
+SPBO.US,D,20230531,000000,28.75,28.825,28.7,28.81,122794,0
+SPBO.US,D,20230601,000000,28.81,28.81,28.74,28.78,141928,0
+SPBO.US,D,20230602,000000,28.78,28.8,28.68,28.7,123390,0
+SPBO.US,D,20230605,000000,28.62,28.75,28.62,28.655,94400,0
+SPBO.US,D,20230606,000000,28.67,28.69,28.59,28.685,64738,0
+SPBO.US,D,20230607,000000,28.68,28.7079,28.4747,28.48,59728,0
+SPBO.US,D,20230608,000000,28.51,28.655,28.51,28.655,48813,0
+SPBO.US,D,20230609,000000,28.57,28.62,28.551,28.58,73104,0
+SPBO.US,D,20230612,000000,28.62,28.65,28.525,28.65,65976,0
+SPBO.US,D,20230613,000000,28.67,28.73,28.52,28.565,257190,0
+SPBO.US,D,20230614,000000,28.63,28.6799,28.5549,28.61,78143,0
+SPBO.US,D,20230615,000000,28.74,28.8211,28.71,28.8211,87656,0
+SPBO.US,D,20230616,000000,28.78,28.81,28.7121,28.77,138286,0
+SPBO.US,D,20230620,000000,28.81,28.8999,28.81,28.88,309952,0
+SPBO.US,D,20230621,000000,28.75,28.88,28.71,28.83,62829,0
+SPBO.US,D,20230622,000000,28.75,28.8099,28.7,28.72,65785,0
+SPBO.US,D,20230623,000000,28.9,28.9,28.7454,28.805,186270,0
+SPBO.US,D,20230626,000000,28.84,28.8699,28.81,28.81,68282,0
+SPBO.US,D,20230627,000000,28.88,28.8855,28.74,28.79,238907,0
+SPBO.US,D,20230628,000000,28.84,28.91,28.78,28.89,114277,0
+SPBO.US,D,20230629,000000,28.74,28.74,28.65,28.73,74537,0
+SPBO.US,D,20230630,000000,28.78,28.9,28.7391,28.875,97230,0
+SPBO.US,D,20230703,000000,28.79,28.84,28.7048,28.72,48661,0
+SPBO.US,D,20230705,000000,28.65,28.69,28.5074,28.52,360871,0
+SPBO.US,D,20230706,000000,28.43,28.43,28.24,28.3039,180111,0
+SPBO.US,D,20230707,000000,28.3,28.3999,28.2801,28.31,62549,0
+SPBO.US,D,20230710,000000,28.35,28.4548,28.304,28.43,79465,0
+SPBO.US,D,20230711,000000,28.45,28.5529,28.4377,28.52,74874,0
+SPBO.US,D,20230712,000000,28.68,28.7852,28.68,28.77,596841,0
+SPBO.US,D,20230713,000000,28.82,28.94,28.82,28.94,994278,0
+SPBO.US,D,20230714,000000,28.9,28.9,28.73,28.73,75668,0
+SPBO.US,D,20230717,000000,28.76,28.8,28.73,28.78,82282,0
+SPBO.US,D,20230718,000000,28.9,28.9134,28.84,28.85,60632,0
+SPBO.US,D,20230719,000000,28.94,28.98,28.895,28.96,128611,0
+SPBO.US,D,20230720,000000,28.85,28.87,28.7549,28.81,138505,0
+SPBO.US,D,20230721,000000,28.91,28.92,28.83,28.843,127478,0
+SPBO.US,D,20230724,000000,28.92,28.94,28.81,28.83,101067,0
+SPBO.US,D,20230725,000000,28.8,28.82,28.77,28.8,216097,0
+SPBO.US,D,20230726,000000,28.89,28.92,28.7843,28.91,240483,0
+SPBO.US,D,20230727,000000,28.94,28.94,28.5864,28.63,152063,0
+SPBO.US,D,20230728,000000,28.71,28.774,28.68,28.7586,304742,0
+SPBO.US,D,20230731,000000,28.8,28.8693,28.77,28.83,671161,0
+SPBO.US,D,20230801,000000,28.57,28.62,28.49,28.52,206235,0
+SPBO.US,D,20230802,000000,28.4,28.4,28.28,28.4,256447,0
+SPBO.US,D,20230803,000000,28.21,28.21,28.131,28.17,190033,0
+SPBO.US,D,20230804,000000,28.27,28.45,28.27,28.42,113661,0
+SPBO.US,D,20230807,000000,28.42,28.42,28.3331,28.38,103008,0
+SPBO.US,D,20230808,000000,28.65,28.65,28.4372,28.455,80114,0
+SPBO.US,D,20230809,000000,28.46,28.5,28.46,28.465,64096,0
+SPBO.US,D,20230810,000000,28.48,28.5577,28.315,28.315,60922,0
+SPBO.US,D,20230811,000000,28.24,28.3099,28.22,28.25,196398,0
+SPBO.US,D,20230814,000000,28.22,28.27,28.1411,28.19,200504,0
+SPBO.US,D,20230815,000000,28.18,28.2,28.1035,28.13,104439,0
+SPBO.US,D,20230816,000000,28.07,28.1451,27.97,28.01,118345,0
+SPBO.US,D,20230817,000000,28.03,28.03,27.87,27.95,192184,0
+SPBO.US,D,20230818,000000,27.97,28.0599,27.94,28.05,217184,0
+SPBO.US,D,20230821,000000,27.95,27.95,27.85,27.9,193151,0
+SPBO.US,D,20230822,000000,27.9,27.96,27.88,27.93,162796,0
+SPBO.US,D,20230823,000000,28.09,28.2699,28.09,28.25,258483,0
+SPBO.US,D,20230824,000000,28.25,28.2686,28.17,28.17,151445,0
+SPBO.US,D,20230825,000000,28.2,28.2653,28.0993,28.19,248991,0
+SPBO.US,D,20230828,000000,28.29,28.3,28.215,28.26,175418,0
+SPBO.US,D,20230829,000000,28.28,28.47,28.255,28.45,121963,0
+SPBO.US,D,20230830,000000,28.48,28.4839,28.41,28.42,120040,0
+SPBO.US,D,20230831,000000,28.49,28.535,28.4593,28.49,275902,0
+SPBO.US,D,20230901,000000,28.4,28.4,28.1857,28.22,124282,0
+SPBO.US,D,20230905,000000,28.16,28.16,28.03,28.05,217732,0
+SPBO.US,D,20230906,000000,28.09,28.09,27.97,28.01,182340,0
+SPBO.US,D,20230907,000000,28.07,28.13,28.03,28.13,298386,0
+SPBO.US,D,20230908,000000,28.2,28.25,28.13,28.13,138280,0
+SPBO.US,D,20230911,000000,28.12,28.1271,28.065,28.1,269975,0
+SPBO.US,D,20230912,000000,28.11,28.11,28.05,28.1,61533,0
+SPBO.US,D,20230913,000000,28.04,28.16,28.04,28.13,107978,0
+SPBO.US,D,20230914,000000,28.18,28.18,28.0957,28.11,69853,0
+SPBO.US,D,20230915,000000,28.11,28.11,28.02,28.08,119355,0
+SPBO.US,D,20230918,000000,28.05,28.12,28.035,28.12,53930,0
+SPBO.US,D,20230919,000000,28.07,28.073,28.02,28.04,192168,0
+SPBO.US,D,20230920,000000,28.11,28.1571,28.035,28.04,95851,0
+SPBO.US,D,20230921,000000,27.88,27.88,27.805,27.83,204383,0
+SPBO.US,D,20230922,000000,27.85,27.98,27.85,27.95,387130,0
+SPBO.US,D,20230925,000000,27.81,27.85,27.733,27.75,304847,0
+SPBO.US,D,20230926,000000,27.77,27.7881,27.65,27.68,808004,0
+SPBO.US,D,20230927,000000,27.8,27.8,27.49,27.56,11599678,0
+SPBO.US,D,20230928,000000,27.5,27.65,27.4203,27.65,215455,0
+SPBO.US,D,20230929,000000,27.74,27.76,27.5455,27.58,341795,0
+SPBO.US,D,20231002,000000,27.38,27.385,27.2489,27.29,207727,0
+SPBO.US,D,20231003,000000,27.22,27.2325,27,27.03,252519,0
+SPBO.US,D,20231004,000000,27.13,27.22,27.0454,27.2,275369,0
+SPBO.US,D,20231005,000000,27.28,27.28,27.155,27.19,377963,0
+SPBO.US,D,20231006,000000,26.99,27.1692,26.96,27.13,147136,0
+SPBO.US,D,20231009,000000,27.25,27.43,27.21,27.43,180363,0
+SPBO.US,D,20231010,000000,27.34,27.4899,27.2914,27.43,658203,0
+SPBO.US,D,20231011,000000,27.54,27.545,27.425,27.53,205801,0
+SPBO.US,D,20231012,000000,27.53,27.53,27.25,27.32,310698,0
+SPBO.US,D,20231013,000000,27.5,27.5,27.3719,27.44,153328,0
+SPBO.US,D,20231016,000000,27.31,27.3289,27.26,27.28,102137,0
+SPBO.US,D,20231017,000000,27.12,27.155,27.02,27.08,177422,0
+SPBO.US,D,20231018,000000,27.03,27.03,26.9,26.93,326732,0
+SPBO.US,D,20231019,000000,26.91,26.94,26.75,26.77,333069,0
+SPBO.US,D,20231020,000000,26.8,26.87,26.79,26.87,246511,0
+SPBO.US,D,20231023,000000,26.81,27.0689,26.76,27.02,164981,0
+SPBO.US,D,20231024,000000,27.05,27.13,27.01,27.13,295563,0
+SPBO.US,D,20231025,000000,27.06,27.06,26.8794,26.93,197646,0
+SPBO.US,D,20231026,000000,26.96,27.09,26.9286,27.08,211449,0
+SPBO.US,D,20231027,000000,27.09,27.09,26.97,27.05,2510227,0
+SPBO.US,D,20231030,000000,27.01,27.03,26.925,26.98,240275,0
+SPBO.US,D,20231031,000000,27.02,27.0887,26.94,26.97,411933,0
+SPBO.US,D,20231101,000000,26.94,27.17,26.94,27.17,1270917,0
+SPBO.US,D,20231102,000000,27.35,27.4085,27.315,27.39,257523,0
+SPBO.US,D,20231103,000000,27.64,27.73,27.5005,27.51,520209,0
+SPBO.US,D,20231106,000000,27.46,27.47,27.3599,27.37,266586,0
+SPBO.US,D,20231107,000000,27.48,27.5999,27.45,27.54,324389,0
+SPBO.US,D,20231108,000000,27.61,27.6848,27.6,27.67,345759,0
+SPBO.US,D,20231109,000000,27.65,27.65,27.39,27.42,678202,0
+SPBO.US,D,20231110,000000,27.56,27.59,27.5095,27.56,252432,0
+SPBO.US,D,20231113,000000,27.49,27.56,27.4201,27.56,203691,0
+SPBO.US,D,20231114,000000,27.93,27.96,27.8607,27.89,317222,0
+SPBO.US,D,20231115,000000,27.8,27.83,27.7294,27.76,835521,0
+SPBO.US,D,20231116,000000,27.88,27.98,27.88,27.96,165139,0
+SPBO.US,D,20231117,000000,28.06,28.07,27.975,28.02,205547,0
+SPBO.US,D,20231120,000000,28.05,28.14,28,28.14,318978,0
+SPBO.US,D,20231121,000000,28.15,28.15,28.0699,28.15,242723,0
+SPBO.US,D,20231122,000000,28.24,28.2452,28.14,28.24,523374,0
+SPBO.US,D,20231124,000000,28.16,28.1701,28.09,28.09,224857,0
+SPBO.US,D,20231127,000000,28.2,28.3,28.135,28.3,185097,0
+SPBO.US,D,20231128,000000,28.28,28.4,28.2212,28.38,221744,0
+SPBO.US,D,20231129,000000,28.52,28.6,28.48,28.6,235700,0
+SPBO.US,D,20231130,000000,28.57,28.57,28.4202,28.51,204410,0
+SPBO.US,D,20231201,000000,28.38,28.64,28.3501,28.63,202739,0
+SPBO.US,D,20231204,000000,28.55,28.5699,28.4612,28.54,420313,0
+SPBO.US,D,20231205,000000,28.64,28.735,28.59,28.7,274152,0
+SPBO.US,D,20231206,000000,28.9,28.9,28.73,28.81,219286,0
+SPBO.US,D,20231207,000000,28.79,28.86,28.755,28.83,472392,0
+SPBO.US,D,20231208,000000,28.7,28.745,28.64,28.7,144367,0
+SPBO.US,D,20231211,000000,28.62,28.69,28.5783,28.69,391423,0
+SPBO.US,D,20231212,000000,28.7,28.8,28.64,28.78,611327,0
+SPBO.US,D,20231213,000000,28.87,29.255,28.84,29.19,476451,0
+SPBO.US,D,20231214,000000,29.45,29.535,29.38,29.48,333243,0
+SPBO.US,D,20231215,000000,29.47,29.47,29.385,29.45,234979,0
+SPBO.US,D,20231218,000000,29.29,29.29,29.2099,29.24,440682,0
+SPBO.US,D,20231219,000000,29.29,29.3285,29.24,29.24,194726,0
+SPBO.US,D,20231220,000000,29.34,29.3563,29.24,29.35,346356,0
+SPBO.US,D,20231221,000000,29.43,29.43,29.2802,29.32,182412,0
+SPBO.US,D,20231222,000000,29.42,29.42,29.2701,29.33,160723,0
+SPBO.US,D,20231226,000000,29.34,29.37,29.305,29.36,162510,0
+SPBO.US,D,20231227,000000,29.52,29.6,29.435,29.6,299206,0
+SPBO.US,D,20231228,000000,29.55,29.58,29.49,29.5,221439,0
+SPBO.US,D,20231229,000000,29.47,29.51,29.41,29.41,163134,0
+SPBO.US,D,20240102,000000,29.3,29.3299,29.2415,29.26,407529,0
+SPBO.US,D,20240103,000000,29.13,29.2599,29.075,29.24,286828,0
+SPBO.US,D,20240104,000000,29.11,29.145,29.07,29.11,201176,0
+SPBO.US,D,20240105,000000,29.05,29.216,29,29.03,454767,0
+SPBO.US,D,20240108,000000,29.07,29.21,29.06,29.2,511896,0
+SPBO.US,D,20240109,000000,29.18,29.2479,29.145,29.24,338095,0
+SPBO.US,D,20240110,000000,29.31,29.3499,29.19,29.21,503281,0
+SPBO.US,D,20240111,000000,29.26,29.3801,29.1822,29.35,350337,0
+SPBO.US,D,20240112,000000,29.44,29.515,29.3499,29.41,353033,0
+SPBO.US,D,20240116,000000,29.33,29.33,29.12,29.2,528250,0
+SPBO.US,D,20240117,000000,29.13,29.15,29.03,29.11,392195,0
+SPBO.US,D,20240118,000000,29.13,29.16,29.05,29.07,323242,0
+SPBO.US,D,20240119,000000,29.05,29.13,28.9893,29.13,352009,0
+SPBO.US,D,20240122,000000,29.24,29.24,29.145,29.18,280880,0
+SPBO.US,D,20240123,000000,29.12,29.12,29.04,29.08,452422,0
+SPBO.US,D,20240124,000000,29.21,29.21,29.025,29.04,354100,0
+SPBO.US,D,20240125,000000,29.16,29.21,29.12,29.21,755995,0
+SPBO.US,D,20240126,000000,29.21,29.21,29.13,29.15,251604,0
+SPBO.US,D,20240129,000000,29.24,29.29,29.19,29.26,538797,0
+SPBO.US,D,20240130,000000,29.32,29.33,29.2,29.32,585225,0
+SPBO.US,D,20240131,000000,29.45,29.495,29.325,29.39,771365,0
+SPBO.US,D,20240201,000000,29.44,29.51,29.35,29.47,1077100,0
+SPBO.US,D,20240202,000000,29.21,29.26,29.14,29.23,577320,0
+SPBO.US,D,20240205,000000,29.08,29.08,28.955,29.01,768906,0
+SPBO.US,D,20240206,000000,29.05,29.18,29.035,29.15,455999,0
+SPBO.US,D,20240207,000000,29.14,29.16,29.05,29.05,643390,0
+SPBO.US,D,20240208,000000,29.02,29.02,28.925,28.95,1581440,0
+SPBO.US,D,20240209,000000,28.93,28.94,28.89,28.93,565929,0
+SPBO.US,D,20240212,000000,28.93,28.95,28.8637,28.91,373708,0
+SPBO.US,D,20240213,000000,28.75,28.76,28.655,28.68,355018,0
+SPBO.US,D,20240214,000000,28.73,28.8,28.705,28.77,221278,0
+SPBO.US,D,20240215,000000,28.9,28.92,28.815,28.88,314881,0
+SPBO.US,D,20240216,000000,28.82,28.82,28.74,28.8,467636,0
+SPBO.US,D,20240220,000000,28.86,28.89,28.8213,28.86,488695,0
+SPBO.US,D,20240221,000000,28.88,28.8858,28.77,28.79,936562,0
+SPBO.US,D,20240222,000000,28.82,28.88,28.805,28.84,438867,0
+SPBO.US,D,20240223,000000,28.83,28.935,28.8299,28.9,510912,0
+SPBO.US,D,20240226,000000,28.89,28.9,28.785,28.83,331392,0
+SPBO.US,D,20240227,000000,28.81,28.87,28.8,28.8,555300,0
+SPBO.US,D,20240228,000000,28.76,28.8299,28.76,28.8,272815,0
+SPBO.US,D,20240229,000000,28.87,28.9588,28.81,28.85,213837,0
+SPBO.US,D,20240301,000000,28.69,28.88,28.6001,28.87,302623,0
+SPBO.US,D,20240304,000000,28.82,28.84,28.77,28.82,149567,0
+SPBO.US,D,20240305,000000,28.95,29.015,28.9,28.95,303341,0
+SPBO.US,D,20240306,000000,29.01,29.085,28.9944,29.01,293446,0
+SPBO.US,D,20240307,000000,29.11,29.11,29.01,29.07,320472,0
+SPBO.US,D,20240308,000000,29.13,29.17,29.09,29.11,325182,0
+SPBO.US,D,20240311,000000,29.14,29.17,29.08,29.12,230604,0
+SPBO.US,D,20240312,000000,29.12,29.12,29.01,29.05,164135,0
+SPBO.US,D,20240313,000000,29.05,29.09,28.99,29,201702,0
+SPBO.US,D,20240314,000000,28.92,28.92,28.8123,28.82,185711,0
+SPBO.US,D,20240315,000000,28.83,28.86,28.79,28.85,121253,0
+SPBO.US,D,20240318,000000,28.87,28.87,28.79,28.79,205326,0
+SPBO.US,D,20240319,000000,28.85,28.935,28.81,28.87,311880,0
+SPBO.US,D,20240320,000000,28.89,28.97,28.8,28.93,184437,0
+SPBO.US,D,20240321,000000,29.01,29.01,28.92,28.96,315425,0
+SPBO.US,D,20240322,000000,29.11,29.11,29.03,29.06,173488,0
+SPBO.US,D,20240325,000000,29.06,29.06,28.95,28.97,84938,0
+SPBO.US,D,20240326,000000,28.93,28.99,28.92,28.96,151715,0
+SPBO.US,D,20240327,000000,29,29.13,28.9759,29.13,270410,0
+SPBO.US,D,20240328,000000,29.11,29.16,29.08,29.11,188956,0
+SPBO.US,D,20240401,000000,28.94,28.94,28.73,28.76,191709,0
+SPBO.US,D,20240402,000000,28.62,28.74,28.6,28.72,279215,0
+SPBO.US,D,20240403,000000,28.7,28.78,28.61,28.74,342099,0
+SPBO.US,D,20240404,000000,28.8,28.84,28.725,28.78,201918,0
+SPBO.US,D,20240405,000000,28.78,28.78,28.66,28.68,205361,0
+SPBO.US,D,20240408,000000,28.67,28.72,28.6421,28.69,1521636,0
+SPBO.US,D,20240409,000000,28.8,28.81,28.75,28.79,1862586,0
+SPBO.US,D,20240410,000000,28.59,28.6,28.42,28.45,584620,0
+SPBO.US,D,20240411,000000,28.52,28.53,28.37,28.4,173040,0
+SPBO.US,D,20240412,000000,28.5,28.525,28.46,28.47,198150,0
+SPBO.US,D,20240415,000000,28.35,28.35,28.18,28.21,196347,0
+SPBO.US,D,20240416,000000,28.13,28.16,28.061,28.13,591983,0
+SPBO.US,D,20240417,000000,28.27,28.3,28.2,28.27,455339,0
+SPBO.US,D,20240418,000000,28.28,28.29,28.18,28.22,286391,0
+SPBO.US,D,20240419,000000,28.32,28.32,28.22,28.24,239501,0
+SPBO.US,D,20240422,000000,28.27,28.305,28.225,28.3,157685,0
+SPBO.US,D,20240423,000000,28.29,28.425,28.24,28.35,163012,0
+SPBO.US,D,20240424,000000,28.32,28.32,28.19,28.25,217077,0
+SPBO.US,D,20240425,000000,28.13,28.2,28.06,28.19,205769,0
+SPBO.US,D,20240426,000000,28.3,28.31,28.26,28.27,136791,0
+SPBO.US,D,20240429,000000,28.33,28.385,28.31,28.35,188427,0
+SPBO.US,D,20240430,000000,28.3,28.32,28.22,28.24,248692,0
+SPBO.US,D,20240501,000000,28.12,28.33,28.12,28.21,547665,0
+SPBO.US,D,20240502,000000,28.29,28.38,28.2,28.37,643030,0
+SPBO.US,D,20240503,000000,28.58,28.63,28.45,28.54,609380,0
+SPBO.US,D,20240506,000000,28.57,28.6,28.54,28.6,395998,0
+SPBO.US,D,20240507,000000,28.68,28.68,28.58,28.61,281823,0
+SPBO.US,D,20240508,000000,28.56,28.585,28.53,28.56,231249,0
+SPBO.US,D,20240509,000000,28.55,28.61,28.505,28.59,186421,0
+SPBO.US,D,20240510,000000,28.58,28.58,28.49,28.52,157248,0
+SPBO.US,D,20240513,000000,28.55,28.58,28.515,28.53,120933,0
+SPBO.US,D,20240514,000000,28.61,28.62,28.555,28.59,176298,0
+SPBO.US,D,20240515,000000,28.74,28.835,28.73,28.81,347456,0
+SPBO.US,D,20240516,000000,28.85,28.85,28.755,28.77,306898,0
+SPBO.US,D,20240517,000000,28.77,28.77,28.71,28.71,201721,0
+SPBO.US,D,20240520,000000,28.72,28.72,28.68,28.71,246769,0
+SPBO.US,D,20240521,000000,28.78,28.78,28.73,28.74,255711,0
+SPBO.US,D,20240522,000000,28.71,28.7398,28.6777,28.72,193041,0
+SPBO.US,D,20240523,000000,28.77,28.77,28.575,28.61,204545,0
+SPBO.US,D,20240524,000000,28.62,28.67,28.59,28.67,183949,0
+SPBO.US,D,20240528,000000,28.73,28.73,28.519,28.54,173072,0
+SPBO.US,D,20240529,000000,28.47,28.47,28.37,28.41,147692,0
+SPBO.US,D,20240530,000000,28.51,28.56,28.49,28.55,229608,0
+SPBO.US,D,20240531,000000,28.66,28.675,28.61,28.67,180862,0
+SPBO.US,D,20240603,000000,28.62,28.7,28.59,28.7,209313,0
+SPBO.US,D,20240604,000000,28.76,28.825,28.725,28.81,228645,0
+SPBO.US,D,20240605,000000,28.86,28.89,28.75,28.89,410148,0
+SPBO.US,D,20240606,000000,28.85,28.88,28.84,28.87,314654,0
+SPBO.US,D,20240607,000000,28.73,28.73,28.63,28.65,150683,0
+SPBO.US,D,20240610,000000,28.6,28.62,28.58,28.6,125515,0
+SPBO.US,D,20240611,000000,28.62,28.715,28.6,28.7,173265,0
+SPBO.US,D,20240612,000000,28.95,29.01,28.84,28.84,176588,0
+SPBO.US,D,20240613,000000,28.92,29.01,28.895,28.97,161118,0
+SPBO.US,D,20240614,000000,29,29.01,28.94,28.99,176884,0
+SPBO.US,D,20240617,000000,28.87,28.89,28.83,28.86,210006,0
+SPBO.US,D,20240618,000000,28.95,29.01,28.9201,28.99,389662,0
+SPBO.US,D,20240620,000000,28.88,28.92,28.85,28.91,236150,0
+SPBO.US,D,20240621,000000,28.94,28.96,28.8601,28.93,179452,0
+SPBO.US,D,20240624,000000,28.95,28.975,28.92,28.94,268415,0
+SPBO.US,D,20240625,000000,28.94,28.95,28.89,28.94,389085,0
+SPBO.US,D,20240626,000000,28.82,28.82,28.765,28.81,785584,0
+SPBO.US,D,20240627,000000,28.9,28.9,28.84,28.86,291388,0
+SPBO.US,D,20240628,000000,28.93,28.93,28.69,28.7,261411,0
+SPBO.US,D,20240701,000000,28.52,28.5411,28.42,28.45,426548,0
+SPBO.US,D,20240702,000000,28.54,28.59,28.5,28.58,375876,0
+SPBO.US,D,20240703,000000,28.68,28.76,28.6428,28.76,175911,0
+SPBO.US,D,20240705,000000,28.87,28.9,28.8,28.9,135200,0
+SPBO.US,D,20240708,000000,28.91,28.93,28.86,28.89,117434,0
+SPBO.US,D,20240709,000000,28.88,28.88,28.795,28.85,173065,0
+SPBO.US,D,20240710,000000,28.89,28.91,28.8401,28.9,212595,0
+SPBO.US,D,20240711,000000,29.05,29.0999,29.02,29.04,131893,0
+SPBO.US,D,20240712,000000,29.07,29.14,29.04,29.14,226358,0
+SPBO.US,D,20240715,000000,29.05,29.09,29.0099,29.01,162638,0
+SPBO.US,D,20240716,000000,29.06,29.16,29.0411,29.16,254463,0
+SPBO.US,D,20240717,000000,29.11,29.17,29.075,29.17,237590,0
+SPBO.US,D,20240718,000000,29.11,29.1599,29.06,29.06,239025,0
+SPBO.US,D,20240719,000000,29.09,29.09,28.9609,28.98,77582,0
+SPBO.US,D,20240722,000000,29.05,29.05,28.935,28.97,245043,0
+SPBO.US,D,20240723,000000,28.98,29.015,28.945,28.96,172816,0
+SPBO.US,D,20240724,000000,29.01,29.01,28.815,28.82,334606,0
+SPBO.US,D,20240725,000000,28.86,28.96,28.85,28.9,213398,0
+SPBO.US,D,20240726,000000,29.05,29.05,28.98,29.04,201327,0
+SPBO.US,D,20240729,000000,29.14,29.14,29.035,29.1,536740,0
+SPBO.US,D,20240730,000000,29.15,29.15,29.06,29.12,327360,0
+SPBO.US,D,20240731,000000,29.18,29.27,29.15,29.26,201356,0
+SPBO.US,D,20240801,000000,29.23,29.285,29.21,29.24,255811,0
+SPBO.US,D,20240802,000000,29.4,29.5,29.38,29.49,243174,0
+SPBO.US,D,20240805,000000,29.5,29.5,29.36,29.42,341326,0
+SPBO.US,D,20240806,000000,29.41,29.41,29.26,29.28,476098,0
+SPBO.US,D,20240807,000000,29.28,29.2979,29.12,29.16,1617114,0
+SPBO.US,D,20240808,000000,29.14,29.1888,29.1,29.17,443576,0
+SPBO.US,D,20240809,000000,29.33,29.33,29.2638,29.29,295429,0
+SPBO.US,D,20240812,000000,29.26,29.36,29.24,29.33,356089,0
+SPBO.US,D,20240813,000000,29.46,29.51,29.4113,29.51,280052,0
+SPBO.US,D,20240814,000000,29.55,29.635,29.53,29.61,524065,0
+SPBO.US,D,20240815,000000,29.44,29.535,29.435,29.53,220305,0
+SPBO.US,D,20240816,000000,29.55,29.6,29.51,29.6,376206,0
+SPBO.US,D,20240819,000000,29.58,29.68,29.58,29.65,540249,0
+SPBO.US,D,20240820,000000,29.69,29.738,29.665,29.73,429242,0
+SPBO.US,D,20240821,000000,29.75,29.84,29.71,29.78,359433,0
+SPBO.US,D,20240822,000000,29.75,29.75,29.62,29.68,286583,0
+SPBO.US,D,20240823,000000,29.75,29.846,29.715,29.84,185422,0
+SPBO.US,D,20240826,000000,29.88,29.89,29.78,29.8,267343,0
+SPBO.US,D,20240827,000000,29.73,29.8,29.695,29.79,729938,0
+SPBO.US,D,20240828,000000,29.79,29.795,29.73,29.75,159662,0
+SPBO.US,D,20240829,000000,29.72,29.73,29.6663,29.72,184253,0
+SPBO.US,D,20240830,000000,29.74,29.765,29.635,29.65,255581,0
+SPBO.US,D,20240903,000000,29.62,29.64,29.55,29.6,1051442,0
+SPBO.US,D,20240904,000000,29.64,29.765,29.61,29.75,651830,0
+SPBO.US,D,20240905,000000,29.82,29.885,29.74,29.87,401162,0
+SPBO.US,D,20240906,000000,29.88,30.03,29.8241,29.88,838752,0
+SPBO.US,D,20240909,000000,29.88,29.95,29.84,29.93,383156,0
+SPBO.US,D,20240910,000000,29.94,30,29.915,30,342005,0
+SPBO.US,D,20240911,000000,29.97,30.045,29.93,30.01,361597,0
+SPBO.US,D,20240912,000000,29.99,30.01,29.9201,30,438548,0
+SPBO.US,D,20240913,000000,30.06,30.1099,30.045,30.06,1235948,0
+SPBO.US,D,20240916,000000,30.09,30.1887,30.07,30.17,499305,0
+SPBO.US,D,20240917,000000,30.22,30.22,30.13,30.18,354662,0
+SPBO.US,D,20240918,000000,30.13,30.26,30.07,30.08,364161,0
+SPBO.US,D,20240919,000000,30.08,30.14,30.065,30.1,331768,0
+SPBO.US,D,20240920,000000,30.08,30.135,30.02,30.12,392096,0
+SPBO.US,D,20240923,000000,30.05,30.1399,30.0157,30.1,263689,0
+SPBO.US,D,20240924,000000,30.05,30.1567,30.01,30.14,401393,0
+SPBO.US,D,20240925,000000,30.09,30.09,29.985,30,203783,0
+SPBO.US,D,20240926,000000,30.06,30.06,29.93,30,388661,0
+SPBO.US,D,20240927,000000,30.07,30.1111,30.0486,30.1,210644,0
+SPBO.US,D,20240930,000000,30.08,30.13,30,30.03,327607,0
+SPBO.US,D,20241001,000000,30.01,30.065,29.975,30.03,1678988,0
+SPBO.US,D,20241002,000000,29.89,29.98,29.8721,29.98,262625,0
+SPBO.US,D,20241003,000000,29.91,29.92,29.82,29.83,358468,0
+SPBO.US,D,20241004,000000,29.69,29.7053,29.65,29.68,1120690,0
+SPBO.US,D,20241007,000000,29.59,29.62,29.54,29.54,1555507,0
+SPBO.US,D,20241008,000000,29.5,29.6,29.49,29.59,313369,0
+SPBO.US,D,20241009,000000,29.58,29.58,29.51,29.56,400848,0
+SPBO.US,D,20241010,000000,29.49,29.5491,29.46,29.53,299969,0
+SPBO.US,D,20241011,000000,29.52,29.5886,29.49,29.54,132088,0
+SPBO.US,D,20241014,000000,29.45,29.54,29.45,29.53,186631,0
+SPBO.US,D,20241015,000000,29.59,29.6699,29.59,29.64,545210,0
+SPBO.US,D,20241016,000000,29.71,29.75,29.69,29.73,525341,0
+SPBO.US,D,20241017,000000,29.67,29.68,29.54,29.56,516029,0
+SPBO.US,D,20241018,000000,29.6,29.61,29.53,29.54,231678,0
+SPBO.US,D,20241021,000000,29.44,29.44,29.29,29.3,535186,0
+SPBO.US,D,20241022,000000,29.34,29.34,29.24,29.3,1594148,0
+SPBO.US,D,20241023,000000,29.23,29.26,29.17,29.22,1776438,0
+SPBO.US,D,20241024,000000,29.23,29.32,29.22,29.29,231954,0
+SPBO.US,D,20241025,000000,29.37,29.37,29.2,29.22,493738,0
+SPBO.US,D,20241028,000000,29.22,29.255,29.145,29.2,384017,0
+SPBO.US,D,20241029,000000,29.09,29.24,29.07,29.24,2292398,0
+SPBO.US,D,20241030,000000,29.29,29.3595,29.185,29.21,303709,0
+SPBO.US,D,20241031,000000,29.16,29.22,29.09,29.15,395585,0
+SPBO.US,D,20241101,000000,29.1,29.125,28.8814,28.91,730012,0
+SPBO.US,D,20241104,000000,29.1,29.139,29.015,29.06,320876,0
+SPBO.US,D,20241105,000000,29.05,29.19,29,29.19,396506,0
+SPBO.US,D,20241106,000000,28.91,29.0367,28.875,28.95,802701,0
+SPBO.US,D,20241107,000000,29.07,29.25,29.06,29.22,396341,0
+SPBO.US,D,20241108,000000,29.26,29.34,29.24,29.3,686315,0
+SPBO.US,D,20241111,000000,29.25,29.33,29.2,29.26,308684,0
+SPBO.US,D,20241112,000000,29.145,29.21,29.01,29.04,488187,0
+SPBO.US,D,20241113,000000,29.16,29.16,28.9412,28.97,623709,0
+SPBO.US,D,20241114,000000,29.02,29.06,28.93,28.95,869849,0
+SPBO.US,D,20241115,000000,28.89,29.03,28.81,28.97,653286,0
+SPBO.US,D,20241118,000000,28.9315,29.05,28.92,29.01,486091,0
+SPBO.US,D,20241119,000000,29.11,29.11,29.0499,29.07,682908,0
+SPBO.US,D,20241120,000000,28.98,29.04,28.975,29,617221,0
+SPBO.US,D,20241121,000000,29.02,29.07,28.955,28.99,495601,0
+SPBO.US,D,20241122,000000,29.02,29.03,28.96,29,544715,0
+SPBO.US,D,20241125,000000,29.24,29.31,29.22,29.3,452598,0
+SPBO.US,D,20241126,000000,29.24,29.2498,29.1601,29.24,689831,0
+SPBO.US,D,20241127,000000,29.31,29.3588,29.255,29.33,406448,0
+SPBO.US,D,20241129,000000,29.45,29.48,29.4345,29.48,127850,0
+SPBO.US,D,20241202,000000,29.32,29.41,29.27,29.38,297339,0
+SPBO.US,D,20241203,000000,29.42,29.435,29.3,29.31,785399,0
+SPBO.US,D,20241204,000000,29.26,29.45,29.26,29.42,519741,0
+SPBO.US,D,20241205,000000,29.366,29.44,29.36,29.43,487079,0
+SPBO.US,D,20241206,000000,29.51,29.53,29.4201,29.5,586034,0
+SPBO.US,D,20241209,000000,29.445,29.45,29.4,29.42,673376,0
+SPBO.US,D,20241210,000000,29.39,29.44,29.355,29.39,732485,0
+SPBO.US,D,20241211,000000,29.43,29.45,29.3139,29.33,1115243,0
+SPBO.US,D,20241212,000000,29.28,29.28,29.175,29.2,638042,0
+SPBO.US,D,20241213,000000,29.15,29.16,29.04,29.05,389883,0
+SPBO.US,D,20241216,000000,29.1495,29.1495,29.0513,29.09,985369,0
+SPBO.US,D,20241217,000000,29.08,29.125,29.0611,29.09,695580,0
+SPBO.US,D,20241218,000000,29.075,29.1183,28.79,28.79,576972,0
+SPBO.US,D,20241219,000000,28.61,28.645,28.5,28.56,850117,0
+SPBO.US,D,20241220,000000,28.7,28.7587,28.6199,28.66,683709,0
+SPBO.US,D,20241223,000000,28.67,28.67,28.5613,28.59,589840,0
+SPBO.US,D,20241224,000000,28.53,28.66,28.53,28.66,197631,0
+SPBO.US,D,20241226,000000,28.56,28.69,28.56,28.68,256126,0
+SPBO.US,D,20241227,000000,28.6567,28.665,28.58,28.59,388216,0
+SPBO.US,D,20241230,000000,28.71,28.71,28.655,28.69,302318,0
+SPBO.US,D,20241231,000000,28.73,28.7399,28.6,28.64,770277,0
+SPBO.US,D,20250102,000000,28.7,28.73,28.5899,28.63,1052325,0
+SPBO.US,D,20250103,000000,28.68,28.685,28.57,28.59,571908,0
+SPBO.US,D,20250106,000000,28.57,28.58,28.51,28.54,591452,0
+SPBO.US,D,20250107,000000,28.51,28.52,28.39,28.44,479740,0
+SPBO.US,D,20250108,000000,28.39,28.48,28.39,28.47,1413274,0
+SPBO.US,D,20250110,000000,28.33,28.4099,28.29,28.33,1232231,0
+SPBO.US,D,20250113,000000,28.31,28.315,28.245,28.27,558398,0
+SPBO.US,D,20250114,000000,28.27,28.3,28.23,28.29,616473,0
+SPBO.US,D,20250115,000000,28.55,28.605,28.51,28.56,1052071,0
+SPBO.US,D,20250116,000000,28.5399,28.6547,28.5,28.6,1092571,0
+SPBO.US,D,20250117,000000,28.68,28.68,28.605,28.63,3707181,0
+SPBO.US,D,20250121,000000,28.7287,28.77,28.7,28.77,815452,0
+SPBO.US,D,20250122,000000,28.75,28.7786,28.68,28.69,1295030,0
+SPBO.US,D,20250123,000000,28.595,28.66,28.58,28.66,1011802,0
+SPBO.US,D,20250124,000000,28.66,28.73,28.63,28.72,843745,0
+SPBO.US,D,20250127,000000,28.8265,28.88,28.795,28.88,1084787,0
+SPBO.US,D,20250128,000000,28.81,28.855,28.7826,28.84,918883,0
+SPBO.US,D,20250129,000000,28.86,28.88,28.73,28.81,1207598,0
+SPBO.US,D,20250130,000000,28.86,28.8982,28.83,28.86,1334403,0
+SPBO.US,D,20250131,000000,28.88,28.905,28.75,28.79,1185518,0
+SPBO.US,D,20250203,000000,28.71,28.78,28.6453,28.7,926024,0
+SPBO.US,D,20250204,000000,28.645,28.7779,28.64,28.75,1196271,0
+SPBO.US,D,20250205,000000,28.87,28.955,28.855,28.92,741082,0
+SPBO.US,D,20250206,000000,28.89,28.929,28.84,28.88,1325067,0
+SPBO.US,D,20250207,000000,28.82,28.82,28.7399,28.78,436131,0
+SPBO.US,D,20250210,000000,28.81,28.8401,28.76,28.78,492608,0
+SPBO.US,D,20250211,000000,28.71,28.7452,28.7,28.72,892283,0
+SPBO.US,D,20250212,000000,28.57,28.62,28.52,28.6,1523972,0
+SPBO.US,D,20250213,000000,28.72,28.82,28.72,28.79,1026375,0
+SPBO.US,D,20250214,000000,28.91,28.95,28.88,28.89,824345,0
+SPBO.US,D,20250218,000000,28.83,28.87,28.76,28.79,831661,0
+SPBO.US,D,20250219,000000,28.77,28.8366,28.76,28.81,1789273,0
+SPBO.US,D,20250220,000000,28.84,28.875,28.82,28.86,682979,0
+SPBO.US,D,20250221,000000,28.89,29.005,28.8894,28.95,627615,0
+SPBO.US,D,20250224,000000,28.95,29.04,28.935,29.02,812834,0
+SPBO.US,D,20250225,000000,29.16,29.1967,29.13,29.19,706992,0
+SPBO.US,D,20250226,000000,29.2,29.26,29.1512,29.25,915841,0
+SPBO.US,D,20250227,000000,29.17,29.21,29.13,29.16,729715,0
+SPBO.US,D,20250228,000000,29.22,29.28,29.16,29.28,5681857,0
+SPBO.US,D,20250303,000000,29.08,29.21,29.07,29.21,1455616,0
+SPBO.US,D,20250304,000000,29.17,29.2102,29.105,29.14,1075700,0
+SPBO.US,D,20250305,000000,29.1874,29.195,29.0399,29.06,1048865,0
+SPBO.US,D,20250306,000000,29.02,29.05,28.9301,28.99,585917,0
+SPBO.US,D,20250307,000000,29.13,29.13,28.915,28.95,1183440,0
+SPBO.US,D,20250310,000000,29.05,29.1002,29,29.04,6378048,0
+SPBO.US,D,20250311,000000,29.01,29.025,28.865,28.88,689240,0
+SPBO.US,D,20250312,000000,28.88,28.88,28.78,28.78,822521,0
+SPBO.US,D,20250313,000000,28.72,28.88,28.695,28.87,939369,0
+SPBO.US,D,20250314,000000,28.87,28.91,28.8441,28.85,447475,0
+SPBO.US,D,20250317,000000,28.93,28.98,28.89,28.89,1964632,0
+SPBO.US,D,20250318,000000,28.89,29.0099,28.865,28.96,1632764,0
+SPBO.US,D,20250319,000000,28.955,29.12,28.93,29.08,447818,0
+SPBO.US,D,20250320,000000,29.22,29.22,29.0601,29.07,936374,0
+SPBO.US,D,20250321,000000,29.07,29.1099,29.02,29.03,1025767,0
+SPBO.US,D,20250324,000000,29,29.01,28.91,28.92,920196,0
+SPBO.US,D,20250325,000000,28.93,29,28.902,28.95,863273,0
+SPBO.US,D,20250326,000000,28.9,28.9,28.85,28.86,1085126,0
+SPBO.US,D,20250327,000000,28.82,28.84,28.795,28.83,794219,0
+SPBO.US,D,20250328,000000,28.93,28.99,28.91,28.98,2643507,0
+SPBO.US,D,20250331,000000,29.04,29.07,28.945,29.03,906485,0
+SPBO.US,D,20250401,000000,28.96,29.04,28.9502,28.98,1764121,0
+SPBO.US,D,20250402,000000,29.06,29.08,28.92,29.03,1168423,0
+SPBO.US,D,20250403,000000,29.08,29.185,29.02,29.04,700980,0
+SPBO.US,D,20250404,000000,29.08,29.165,28.95,29.01,1337414,0
+SPBO.US,D,20250407,000000,28.81,28.89,28.485,28.49,2261858,0
+SPBO.US,D,20250408,000000,28.58,28.6,28.19,28.23,2960755,0
+SPBO.US,D,20250409,000000,28.05,28.62,27.911,28.62,1783827,0
+SPBO.US,D,20250410,000000,28.395,28.47,28.18,28.18,691687,0
+SPBO.US,D,20250411,000000,28.09,28.24,27.84,28.21,3138464,0
+SPBO.US,D,20250414,000000,28.37,28.395,28.275,28.36,1951393,0
+SPBO.US,D,20250415,000000,28.37,28.5173,28.37,28.49,495460,0
+SPBO.US,D,20250416,000000,28.49,28.585,28.443,28.58,707911,0
+SPBO.US,D,20250417,000000,28.59,28.6084,28.52,28.56,645224,0
+SPBO.US,D,20250421,000000,28.45,28.48,28.3058,28.33,678336,0
+SPBO.US,D,20250422,000000,28.43,28.4499,28.365,28.39,2159465,0
+SPBO.US,D,20250423,000000,28.72,28.77,28.4644,28.47,3403996,0
+SPBO.US,D,20250424,000000,28.6281,28.7215,28.6,28.71,500635,0
+SPBO.US,D,20250425,000000,28.78,28.8481,28.765,28.83,285413,0
+SPBO.US,D,20250428,000000,28.82,28.92,28.815,28.9,289503,0
+SPBO.US,D,20250429,000000,28.85,28.95,28.85,28.94,1705856,0
+SPBO.US,D,20250430,000000,28.8501,28.919,28.815,28.84,497624,0
+SPBO.US,D,20250501,000000,28.75,28.77,28.62,28.64,658079,0
+SPBO.US,D,20250502,000000,28.56,28.61,28.5301,28.58,869677,0
+SPBO.US,D,20250505,000000,28.52,28.56,28.465,28.54,500223,0
+SPBO.US,D,20250506,000000,28.485,28.59,28.4699,28.59,783363,0
+SPBO.US,D,20250507,000000,28.64,28.67,28.61,28.65,3369648,0
+SPBO.US,D,20250508,000000,28.68,28.7,28.53,28.54,1990157,0
+SPBO.US,D,20250509,000000,28.58,28.6066,28.51,28.51,927192,0
+SPBO.US,D,20250512,000000,28.5,28.56,28.495,28.52,583140,0
+SPBO.US,D,20250513,000000,28.55,28.56,28.485,28.54,550184,0
+SPBO.US,D,20250514,000000,28.51,28.535,28.405,28.41,1912085,0
+SPBO.US,D,20250515,000000,28.47,28.595,28.46,28.58,729724,0
+SPBO.US,D,20250516,000000,28.68,28.6901,28.5961,28.63,602572,0
+SPBO.US,D,20250519,000000,28.41,28.6499,28.41,28.64,1067143,0
+SPBO.US,D,20250520,000000,28.55,28.61,28.53,28.58,577337,0
+SPBO.US,D,20250521,000000,28.47,28.51,28.3116,28.34,603386,0
+SPBO.US,D,20250522,000000,28.33,28.4559,28.28,28.45,928527,0
+SPBO.US,D,20250523,000000,28.495,28.5,28.435,28.46,393116,0
+SPBO.US,D,20250527,000000,28.6,28.6899,28.56,28.68,378125,0
+SPBO.US,D,20250528,000000,28.65,28.66,28.55,28.61,679645,0
+SPBO.US,D,20250529,000000,28.69,28.75,28.67,28.72,812810,0
+SPBO.US,D,20250530,000000,28.72,28.79,28.71,28.79,731583,0
+SPBO.US,D,20250602,000000,28.595,28.6,28.5246,28.6,578844,0
+SPBO.US,D,20250603,000000,28.6404,28.68,28.59,28.63,626875,0
+SPBO.US,D,20250604,000000,28.73,28.825,28.71,28.8,653139,0
+SPBO.US,D,20250605,000000,28.8,28.81,28.715,28.73,622651,0
+SPBO.US,D,20250606,000000,28.64,28.6787,28.58,28.6,723147,0
+SPBO.US,D,20250609,000000,28.6,28.6899,28.595,28.66,317520,0
+SPBO.US,D,20250610,000000,28.74,28.75,28.66,28.7,595737,0
+SPBO.US,D,20250611,000000,28.75,28.82,28.73,28.79,2495999,0
+SPBO.US,D,20250612,000000,28.88,28.92,28.845,28.91,831639,0
+SPBO.US,D,20250613,000000,28.855,28.86,28.725,28.78,328401,0
+SPBO.US,D,20250616,000000,28.78,28.86,28.74,28.75,411036,0
+SPBO.US,D,20250617,000000,28.81,28.8382,28.76,28.83,738914,0
+SPBO.US,D,20250618,000000,28.87,28.92,28.81,28.86,650287,0
+SPBO.US,D,20250620,000000,28.81,28.9065,28.7848,28.87,422120,0
+SPBO.US,D,20250623,000000,28.93,28.9984,28.911,28.95,359526,0
+SPBO.US,D,20250624,000000,28.9198,29.08,28.9197,29.08,1788131,0
+SPBO.US,D,20250625,000000,29.01,29.0468,28.9626,29.04,602516,0
+SPBO.US,D,20250626,000000,29.06,29.13,29.0031,29.13,891724,0
+SPBO.US,D,20250627,000000,29.08,29.16,29.055,29.09,893844,0
+SPBO.US,D,20250630,000000,29.165,29.235,29.13,29.22,709630,0
+SPBO.US,D,20250701,000000,29.1,29.13,29.05,29.12,693975,0
+SPBO.US,D,20250702,000000,29.04,29.12,29.03,29.11,679195,0
+SPBO.US,D,20250703,000000,29.08,29.1,29.04,29.05,218970,0
+SPBO.US,D,20250707,000000,29,29.01,28.9,28.93,1013021,0
+SPBO.US,D,20250708,000000,28.8754,28.8754,28.835,28.86,712986,0
+SPBO.US,D,20250709,000000,28.91,29.01,28.89,29,1030084,0
+SPBO.US,D,20250710,000000,28.98,29.02,28.94,29,395184,0
+SPBO.US,D,20250711,000000,28.9,28.91,28.85,28.87,163887,0
+SPBO.US,D,20250714,000000,28.87,28.8885,28.82,28.87,331299,0
+SPBO.US,D,20250715,000000,28.89,28.9,28.765,28.77,517173,0
+SPBO.US,D,20250716,000000,28.83,28.8675,28.715,28.81,1471265,0
+SPBO.US,D,20250717,000000,28.85,28.89,28.84,28.86,552768,0
+SPBO.US,D,20250718,000000,28.93,28.95,28.8859,28.91,393345,0
+SPBO.US,D,20250721,000000,29.0253,29.07,29,29,432789,0
+SPBO.US,D,20250722,000000,29.02,29.08,29.01,29.07,669523,0
+SPBO.US,D,20250723,000000,29.02,29.05,29,29.03,529933,0
+SPBO.US,D,20250724,000000,28.96,29.04,28.95,29.01,960736,0
+SPBO.US,D,20250725,000000,29,29.08,28.99,29.08,666603,0
+SPBO.US,D,20250728,000000,29.03,29.0555,29.01,29.02,736958,0
+SPBO.US,D,20250729,000000,29.09,29.18,29.06,29.17,932510,0
+SPBO.US,D,20250730,000000,29.09,29.17,29.075,29.11,537099,0
+SPBO.US,D,20250731,000000,29.16,29.1845,29.095,29.11,1101502,0
+SPBO.US,D,20250801,000000,29.12,29.2189,29.093936,29.21,785050,0
+SPBO.US,D,20250804,000000,29.23,29.28,29.2,29.25,527878,0
+SPBO.US,D,20250805,000000,29.2,29.27,29.2,29.26,784548,0
+SPBO.US,D,20250806,000000,29.21,29.275,29.12,29.26,581276,0
+SPBO.US,D,20250807,000000,29.28,29.3,29.22,29.24,1062296,0
+SPBO.US,D,20250808,000000,29.205,29.205,29.155,29.17,290415,0
+SPBO.US,D,20250811,000000,29.19,29.23,29.165,29.2,371563,0
+SPBO.US,D,20250812,000000,29.16,29.23,29.14,29.23,1413301,0
+SPBO.US,D,20250813,000000,29.31,29.355,29.3099,29.35,893477,0
+SPBO.US,D,20250814,000000,29.28,29.3,29.2303,29.27,637985,0
+SPBO.US,D,20250815,000000,29.26,29.28,29.21,29.23,972759,0
+SPBO.US,D,20250818,000000,29.25,29.25,29.17,29.18,792751,0
+SPBO.US,D,20250819,000000,29.23,29.2412,29.2,29.23,374064,0
+SPBO.US,D,20250820,000000,29.2193,29.265,29.205,29.25,979607,0
+SPBO.US,D,20250821,000000,29.2,29.22,29.12,29.15,784333,0
+SPBO.US,D,20250822,000000,29.215,29.37,29.2,29.34,1301953,0
+SPBO.US,D,20250825,000000,29.3,29.3299,29.28,29.29,1098398,0
+SPBO.US,D,20250826,000000,29.28,29.315,29.23,29.31,1552400,0
+SPBO.US,D,20250827,000000,29.23,29.33,29.2219,29.32,754397,0
+SPBO.US,D,20250828,000000,29.33,29.375,29.31,29.35,1379393,0
+SPBO.US,D,20250829,000000,29.315,29.315,29.26,29.27,618762,0
+SPBO.US,D,20250902,000000,29.07,29.085,29.02,29.08,1644705,0
+SPBO.US,D,20250903,000000,29.125,29.2499,29.11,29.23,1023089,0
+SPBO.US,D,20250904,000000,29.29,29.38,29.272,29.38,2293779,0
+SPBO.US,D,20250905,000000,29.55,29.5799,29.51,29.53,1317359,0
+SPBO.US,D,20250908,000000,29.6,29.64,29.59,29.62,458203,0
+SPBO.US,D,20250909,000000,29.6,29.615,29.53,29.58,1572215,0
+SPBO.US,D,20250910,000000,29.625,29.705,29.615,29.65,1172552,0
+SPBO.US,D,20250911,000000,29.69,29.7865,29.69,29.77,1289082,0
+SPBO.US,D,20250912,000000,29.71,29.74,29.66,29.72,744373,0
+SPBO.US,D,20250915,000000,29.79,29.81,29.77,29.79,1309252,0
+SPBO.US,D,20250916,000000,29.79,29.81,29.7514,29.78,350726,0
+SPBO.US,D,20250917,000000,29.81,29.855,29.68,29.73,925231,0
+SPBO.US,D,20250918,000000,29.66,29.69,29.615,29.68,587706,0
+SPBO.US,D,20250919,000000,29.68,29.69,29.63,29.68,1756468,0
+SPBO.US,D,20250922,000000,29.655,29.66,29.61,29.62,1048636,0
+SPBO.US,D,20250923,000000,29.66,29.68,29.62,29.66,535893,0
+SPBO.US,D,20250924,000000,29.62,29.65,29.5599,29.58,408889,0
+SPBO.US,D,20250925,000000,29.5,29.55,29.455,29.54,1106466,0
+SPBO.US,D,20250926,000000,29.54,29.595,29.515,29.57,462203,0
+SPBO.US,D,20250929,000000,29.6,29.665,29.6,29.63,1285206,0
+SPBO.US,D,20250930,000000,29.65,29.708,29.6035,29.63,1729811,0
+SPBO.US,D,20251001,000000,29.58,29.61,29.54,29.6,501330,0
+SPBO.US,D,20251002,000000,29.6,29.65,29.58,29.63,205291,0
+SPBO.US,D,20251003,000000,29.63,29.65,29.595,29.61,1692359,0
+SPBO.US,D,20251006,000000,29.5407,29.5889,29.525,29.53,318142,0
+SPBO.US,D,20251007,000000,29.56,29.6041,29.5354,29.58,691141,0
+SPBO.US,D,20251008,000000,29.62,29.63,29.55,29.56,450094,0
+SPBO.US,D,20251009,000000,29.52,29.55,29.4815,29.51,221675,0
+SPBO.US,D,20251010,000000,29.59,29.61,29.555,29.57,472065,0
+SPBO.US,D,20251013,000000,29.62,29.67,29.57,29.63,1317420,0
+SPBO.US,D,20251014,000000,29.6097,29.74,29.605,29.72,2033040,0
+SPBO.US,D,20251015,000000,29.76,29.82,29.695,29.74,1829343,0
+SPBO.US,D,20251016,000000,29.725,29.8199,29.715,29.81,353412,0
+SPBO.US,D,20251017,000000,29.77,29.79,29.745,29.78,391421,0
+SPBO.US,D,20251020,000000,29.8109,29.845,29.81,29.84,504328,0
+SPBO.US,D,20251021,000000,29.89,29.91,29.85,29.86,279752,0
+SPBO.US,D,20251022,000000,29.84,29.87,29.8101,29.865,211745,0
+SPBO.US,D,20251023,000000,29.84,29.87,29.82,29.835,440143,0
+SPBO.US,D,20251024,000000,29.88,29.9,29.84,29.885,278510,0
+SPBO.US,D,20251027,000000,29.87,29.93,29.8444,29.92,417531,0
+SPBO.US,D,20251028,000000,29.9,29.93,29.872,29.93,305649,0
+SPBO.US,D,20251029,000000,29.91,29.92,29.76,29.79,366838,0
+SPBO.US,D,20251030,000000,29.63,29.7282,29.625,29.67,661040,0
+SPBO.US,D,20251031,000000,29.68,29.7,29.56,29.57,1253983,0
+SPBO.US,D,20251103,000000,29.42,29.42,29.36,29.38,1618179,0
+SPBO.US,D,20251104,000000,29.38,29.485,29.38,29.42,607684,0
+SPBO.US,D,20251105,000000,29.425,29.44,29.35,29.36,574114,0
+SPBO.US,D,20251106,000000,29.44,29.48,29.435,29.48,407147,0
+SPBO.US,D,20251107,000000,29.43,29.46,29.4148,29.44,504659,0
+SPBO.US,D,20251110,000000,29.44,29.47,29.4301,29.44,698348,0
+SPBO.US,D,20251111,000000,29.4955,29.56,29.48,29.56,534470,0
+SPBO.US,D,20251112,000000,29.52,29.54,29.495,29.52,764764,0
+SPBO.US,D,20251113,000000,29.455,29.47,29.4,29.41,975252,0
+SPBO.US,D,20251114,000000,29.43,29.44,29.34,29.35,704141,0
+SPBO.US,D,20251117,000000,29.3595,29.41,29.35,29.35,575251,0
+SPBO.US,D,20251118,000000,29.39,29.4078,29.3401,29.37,406474,0
+SPBO.US,D,20251119,000000,29.41,29.43,29.35,29.37,417003,0
+SPBO.US,D,20251120,000000,29.44,29.455,29.38,29.4,511887,0
+SPBO.US,D,20251121,000000,29.465,29.49,29.4201,29.48,702700,0
+SPBO.US,D,20251124,000000,29.5577,29.585,29.525,29.58,433434,0
+SPBO.US,D,20251125,000000,29.6,29.7,29.595,29.66,1138594,0
+SPBO.US,D,20251126,000000,29.656,29.74,29.625,29.73,846017,0
+SPBO.US,D,20251128,000000,29.715,29.73,29.6501,29.69,312508,0
+SPBO.US,D,20251201,000000,29.42,29.45,29.4013,29.44,810108,0
+SPBO.US,D,20251202,000000,29.44,29.485,29.425,29.47,859598,0
+SPBO.US,D,20251203,000000,29.48,29.54,29.47,29.53,449691,0
+SPBO.US,D,20251204,000000,29.485,29.52,29.45,29.47,805007,0
+SPBO.US,D,20251205,000000,29.4701,29.51,29.4107,29.45,400046,0
+SPBO.US,D,20251208,000000,29.45,29.45,29.3501,29.4,404583,0
+SPBO.US,D,20251209,000000,29.45,29.45,29.3501,29.38,647541,0
+SPBO.US,D,20251210,000000,29.3671,29.5,29.3668,29.49,433837,0
+SPBO.US,D,20251211,000000,29.53,29.545,29.45,29.47,511095,0
+SPBO.US,D,20251212,000000,29.36,29.37,29.305,29.33,357394,0
+SPBO.US,D,20251215,000000,29.4,29.419,29.3313,29.36,389116,0
+SPBO.US,D,20251216,000000,29.33,29.42,29.3258,29.41,676478,0
+SPBO.US,D,20251217,000000,29.38,29.4099,29.36,29.39,420548,0
+SPBO.US,D,20251218,000000,29.35,29.37,29.305,29.36,690543,0
+SPBO.US,D,20251219,000000,29.33,29.34,29.2915,29.3,761147,0
+SPBO.US,D,20251222,000000,29.295,29.31,29.2601,29.29,644699,0
+SPBO.US,D,20251223,000000,29.245,29.33,29.235,29.32,475572,0
+SPBO.US,D,20251224,000000,29.37,29.41,29.334063,29.41,253366,0
+SPBO.US,D,20251226,000000,29.43,29.46,29.3745,29.42,260632,0
+SPBO.US,D,20251229,000000,29.42,29.45,29.4,29.44,229385,0
+SPBO.US,D,20251230,000000,29.4,29.44,29.3799,29.425,620359,0
+SPBO.US,D,20251231,000000,29.38,29.41,29.33,29.34,469629,0
+SPBO.US,D,20260102,000000,29.3622,29.39,29.295,29.33,1429197,0
+SPBO.US,D,20260105,000000,29.34,29.3999,29.33,29.38,584796,0
+SPBO.US,D,20260106,000000,29.36,29.4,29.3201,29.4,377319,0
+SPBO.US,D,20260107,000000,29.45,29.46,29.4,29.42,345455,0
+SPBO.US,D,20260108,000000,29.34,29.3771,29.34,29.36,573423,0
+SPBO.US,D,20260109,000000,29.365,29.4393,29.34,29.43,498237,0
+SPBO.US,D,20260112,000000,29.38,29.43,29.36,29.4,376716,0
+SPBO.US,D,20260113,000000,29.45,29.46,29.41,29.46,502866,0
+SPBO.US,D,20260114,000000,29.47,29.52,29.46,29.52,350300,0
+SPBO.US,D,20260115,000000,29.545,29.5637,29.48,29.49,593921,0
+SPBO.US,D,20260116,000000,29.4699,29.48,29.4123,29.42,338216,0
+SPBO.US,D,20260120,000000,29.3,29.34,29.2642,29.29,673965,0
+SPBO.US,D,20260121,000000,29.33,29.4468,29.315,29.42,1161786,0
+SPBO.US,D,20260122,000000,29.42,29.48,29.405,29.47,661839,0
+SPBO.US,D,20260123,000000,29.47,29.49,29.4147,29.49,355590,0
+SPBO.US,D,20260126,000000,29.53,29.5379,29.4925,29.51,213575,0
+SPBO.US,D,20260127,000000,29.49,29.52,29.47,29.49,644970,0
+SPBO.US,D,20260128,000000,29.46,29.47,29.41,29.46,279120,0
+SPBO.US,D,20260129,000000,29.405,29.47,29.3934,29.47,386943,0
+SPBO.US,D,20260130,000000,29.45,29.48,29.43,29.45,316306,0
+SPBO.US,D,20260202,000000,29.33,29.35,29.29,29.3,613443,0
+SPBO.US,D,20260203,000000,29.29,29.31,29.26,29.3,255069,0
+SPBO.US,D,20260204,000000,29.27,29.3,29.245,29.29,1390196,0
+SPBO.US,D,20260205,000000,29.33,29.41,29.315,29.4,952838,0
+SPBO.US,D,20260206,000000,29.4,29.42,29.3631,29.42,409878,0
+SPBO.US,D,20260209,000000,29.38,29.43,29.3645,29.42,296620,0
+SPBO.US,D,20260210,000000,29.5,29.52,29.47,29.49,543180,0
+SPBO.US,D,20260211,000000,29.43,29.5,29.4299,29.46,245769,0
+SPBO.US,D,20260212,000000,29.51,29.57,29.51,29.55,414068,0
+SPBO.US,D,20260213,000000,29.63,29.65,29.61,29.63,213041,0
+SPBO.US,D,20260217,000000,29.63,29.69,29.63,29.68,1168880,0
+SPBO.US,D,20260218,000000,29.65,29.68,29.63,29.65,280867,0
diff --git a/daily/us/nyse etfs/2/sphq.us.txt b/daily/us/nyse etfs/2/sphq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c051b8308b05bf0141b32a621db19aa12d2ff496
--- /dev/null
+++ b/daily/us/nyse etfs/2/sphq.us.txt	
@@ -0,0 +1,5081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHQ.US,D,20051206,000000,12.7315,12.9107,12.7315,12.8355,417693.1437875,0
+SPHQ.US,D,20051207,000000,12.8355,12.8543,12.6889,12.7067,416601.48538915,0
+SPHQ.US,D,20051208,000000,12.7127,12.8167,12.7067,12.7711,430332.54851809,0
+SPHQ.US,D,20051209,000000,12.8255,12.9523,12.7315,12.8087,358510.31267241,0
+SPHQ.US,D,20051212,000000,12.9593,12.9999,12.8255,12.8939,383180.17669955,0
+SPHQ.US,D,20051213,000000,12.8939,13.0415,12.8781,12.9443,400556.83355472,0
+SPHQ.US,D,20051214,000000,13.0415,13.0415,12.9197,13.0087,363613.13402937,0
+SPHQ.US,D,20051215,000000,13.0335,13.0335,12.9107,12.9443,234672.22041387,0
+SPHQ.US,D,20051216,000000,12.9999,13.0087,12.8007,12.8167,250104.89723498,0
+SPHQ.US,D,20051219,000000,12.8255,12.8255,12.6393,12.6651,195907.74374492,0
+SPHQ.US,D,20051220,000000,12.7473,12.7563,12.6651,12.7225,158593.4256884,0
+SPHQ.US,D,20051221,000000,12.7641,12.8355,12.7563,12.7839,220940.14742517,0
+SPHQ.US,D,20051222,000000,12.8443,12.8869,12.7929,12.8781,136108.89817748,0
+SPHQ.US,D,20051223,000000,12.9027,12.9027,12.8007,12.8781,92607.169383955,0
+SPHQ.US,D,20051227,000000,12.9443,12.9443,12.6393,12.6969,278907.10739167,0
+SPHQ.US,D,20051228,000000,12.7067,12.7711,12.6572,12.7711,80939.249740518,0
+SPHQ.US,D,20051229,000000,12.7711,12.7711,12.6731,12.6809,75957.611554515,0
+SPHQ.US,D,20051230,000000,12.5899,12.6305,12.5483,12.5721,155918.30718957,0
+SPHQ.US,D,20060103,000000,12.7067,12.9285,12.5899,12.8939,250475.51576614,0
+SPHQ.US,D,20060104,000000,12.9593,13.0255,12.8781,13.0255,240504.16051607,0
+SPHQ.US,D,20060105,000000,13.0255,13.1217,12.8939,12.9593,176941.56763072,0
+SPHQ.US,D,20060106,000000,13.1305,13.1909,13.0415,13.1483,257154.72820528,0
+SPHQ.US,D,20060109,000000,13.2177,13.2593,13.1395,13.2087,187035.11591151,0
+SPHQ.US,D,20060110,000000,13.1563,13.286,13.1305,13.2801,207454.4802174,0
+SPHQ.US,D,20060111,000000,13.3305,13.3365,13.2177,13.286,235765.89853174,0
+SPHQ.US,D,20060112,000000,13.3127,13.3533,13.1751,13.2087,245606.98187303,0
+SPHQ.US,D,20060113,000000,13.2315,13.2593,13.184,13.2415,198580.84252423,0
+SPHQ.US,D,20060117,000000,13.2593,13.2593,13.1483,13.2503,200521.79297903,0
+SPHQ.US,D,20060118,000000,13.2087,13.2087,13.0503,13.1563,170140.16216088,0
+SPHQ.US,D,20060119,000000,13.286,13.3969,13.2087,13.3801,154103.58920452,0
+SPHQ.US,D,20060120,000000,13.4543,13.4861,13.184,13.184,266150.55892915,0
+SPHQ.US,D,20060123,000000,13.2315,13.2503,13.1395,13.1909,166616.76146537,0
+SPHQ.US,D,20060124,000000,13.2672,13.3305,13.2315,13.3029,121045.83002779,0
+SPHQ.US,D,20060125,000000,13.4117,13.4117,13.0899,13.1661,158962.02450005,0
+SPHQ.US,D,20060126,000000,13.3365,13.4455,13.2177,13.4296,252170.06043999,0
+SPHQ.US,D,20060127,000000,13.5345,13.6415,13.4375,13.4861,331652.08254978,0
+SPHQ.US,D,20060130,000000,13.5781,13.6751,13.4702,13.6335,272344.0288247,0
+SPHQ.US,D,20060131,000000,13.6989,13.9207,13.5533,13.6751,167706.4001442,0
+SPHQ.US,D,20060201,000000,13.6989,13.7693,13.6504,13.6831,176825.43375856,0
+SPHQ.US,D,20060202,000000,13.6831,13.691,13.3801,13.4623,253994.87702263,0
+SPHQ.US,D,20060203,000000,13.4939,13.4939,13.3305,13.3969,211458.5741577,0
+SPHQ.US,D,20060206,000000,13.5345,13.5445,13.4296,13.5345,94066.416734204,0
+SPHQ.US,D,20060207,000000,13.5781,13.5781,13.1751,13.184,180106.46811216,0
+SPHQ.US,D,20060208,000000,13.2415,13.3127,13.0415,13.2801,158717.63843863,0
+SPHQ.US,D,20060209,000000,13.2939,13.3801,13.0731,13.0969,147899.01085163,0
+SPHQ.US,D,20060210,000000,13.1305,13.1305,12.8007,12.9443,190918.02668086,0
+SPHQ.US,D,20060213,000000,12.9999,12.9999,12.7929,12.8543,152761.4855862,0
+SPHQ.US,D,20060214,000000,12.7761,13.0335,12.7563,13.0177,312937.36151531,0
+SPHQ.US,D,20060215,000000,13.0811,13.1395,13.0177,13.0899,601811.78471802,0
+SPHQ.US,D,20060216,000000,13.0969,13.3365,13.0969,13.3365,101232.38157667,0
+SPHQ.US,D,20060217,000000,13.3464,13.3969,13.3127,13.3533,112777.09832964,0
+SPHQ.US,D,20060221,000000,13.4296,13.4702,13.2503,13.3127,91633.664577285,0
+SPHQ.US,D,20060222,000000,13.3533,13.3533,13.2503,13.3207,86406.630470098,0
+SPHQ.US,D,20060223,000000,13.3533,13.4059,13.2741,13.3305,91389.27851586,0
+SPHQ.US,D,20060224,000000,13.3701,13.4375,13.3533,13.3969,96610.253464499,0
+SPHQ.US,D,20060227,000000,13.4375,13.4543,13.3464,13.3464,110348.38561175,0
+SPHQ.US,D,20060228,000000,13.389,13.389,13.1661,13.1999,147536.47119853,0
+SPHQ.US,D,20060301,000000,13.2087,13.5345,13.2087,13.5019,130034.59173337,0
+SPHQ.US,D,20060302,000000,13.5019,13.5702,13.4207,13.5019,125659.87926189,0
+SPHQ.US,D,20060303,000000,13.4781,13.6118,13.4296,13.4543,157257.38122862,0
+SPHQ.US,D,20060306,000000,13.5197,13.5197,13.2087,13.2672,94552.159277782,0
+SPHQ.US,D,20060307,000000,13.2672,13.2672,12.9197,12.9919,275749.27592854,0
+SPHQ.US,D,20060308,000000,12.9999,13.0335,12.7641,12.9691,141820.66496849,0
+SPHQ.US,D,20060309,000000,13.0087,13.0731,12.8869,12.9197,106218.0592017,0
+SPHQ.US,D,20060310,000000,12.8781,13.0415,12.8781,12.9523,76561.507689772,0
+SPHQ.US,D,20060313,000000,13.0811,13.1395,13.0335,13.0603,91633.664577285,0
+SPHQ.US,D,20060314,000000,13.1057,13.2741,13.0335,13.2593,73768.235599263,0
+SPHQ.US,D,20060315,000000,13.2503,13.4375,13.2503,13.4296,90784.372520843,0
+SPHQ.US,D,20060316,000000,13.4939,13.5117,13.3464,13.3701,132467.34389029,0
+SPHQ.US,D,20060317,000000,13.4117,13.4207,13.3127,13.3701,109620.27672626,0
+SPHQ.US,D,20060320,000000,13.4623,13.4939,13.3365,13.3801,59425.197456995,0
+SPHQ.US,D,20060321,000000,13.3127,13.5345,13.2801,13.3029,121402.31052235,0
+SPHQ.US,D,20060322,000000,13.3029,13.4543,13.2741,13.4543,155673.92112815,0
+SPHQ.US,D,20060323,000000,13.5533,13.5533,13.4059,13.4781,77658.215386914,0
+SPHQ.US,D,20060324,000000,13.5277,13.5781,13.4702,13.5702,74740.730546176,0
+SPHQ.US,D,20060327,000000,13.6197,13.6197,13.5197,13.6029,89563.452073473,0
+SPHQ.US,D,20060328,000000,13.6029,13.691,13.4939,13.5445,52017.876132379,0
+SPHQ.US,D,20060329,000000,13.5959,13.7693,13.5197,13.7505,54686.93547266,0
+SPHQ.US,D,20060330,000000,13.8257,13.896,13.6751,13.7237,77050.279812624,0
+SPHQ.US,D,20060331,000000,13.8079,13.8079,13.6415,13.7316,48124.866765453,0
+SPHQ.US,D,20060403,000000,13.8257,14.0079,13.8019,13.8505,578961.68797473,0
+SPHQ.US,D,20060404,000000,13.9465,13.9801,13.8257,13.9554,171358.05302898,0
+SPHQ.US,D,20060405,000000,13.9989,14.1525,13.9733,14.1267,205261.06482312,0
+SPHQ.US,D,20060406,000000,14.1951,14.2287,14.0693,14.2208,183996.44789982,0
+SPHQ.US,D,20060407,000000,14.2773,14.2861,14.0079,14.0415,149478.43151308,0
+SPHQ.US,D,20060410,000000,14.0851,14.0851,13.9287,13.9733,44841.812692334,0
+SPHQ.US,D,20060411,000000,14.1019,14.1019,13.7505,13.8167,291790.89818369,0
+SPHQ.US,D,20060412,000000,13.8713,13.896,13.8079,13.8336,77777.378838353,0
+SPHQ.US,D,20060413,000000,13.896,13.9465,13.8019,13.9287,101721.15369952,0
+SPHQ.US,D,20060417,000000,13.9801,14.0079,13.793,13.896,129306.48284788,0
+SPHQ.US,D,20060418,000000,14.0079,14.2525,13.9643,14.2455,131733.17584626,0
+SPHQ.US,D,20060419,000000,14.3396,14.4595,14.2208,14.4505,338458.53731841,0
+SPHQ.US,D,20060420,000000,14.607,14.607,14.3307,14.4654,142795.17963491,0
+SPHQ.US,D,20060421,000000,14.5069,14.5297,14.2951,14.4089,107915.63345483,0
+SPHQ.US,D,20060424,000000,14.4337,14.4337,14.2455,14.3396,164064.84585702,0
+SPHQ.US,D,20060425,000000,14.401,14.401,14.1951,14.2455,109984.83609888,0
+SPHQ.US,D,20060426,000000,14.3565,14.3832,14.1683,14.2129,114599.89519275,0
+SPHQ.US,D,20060427,000000,14.0475,14.1435,13.8167,13.9989,174510.83519332,0
+SPHQ.US,D,20060428,000000,13.9891,14.1178,13.9891,14.0693,156286.90600123,0
+SPHQ.US,D,20060501,000000,14.2208,14.2773,14.1267,14.1584,161876.47976152,0
+SPHQ.US,D,20060502,000000,14.1525,14.2951,14.1525,14.2773,74493.314905477,0
+SPHQ.US,D,20060503,000000,14.3396,14.3396,14.2129,14.3237,94425.926808036,0
+SPHQ.US,D,20060504,000000,14.4505,14.5297,14.4248,14.5069,175853.9486714,0
+SPHQ.US,D,20060505,000000,14.6852,14.7109,14.6139,14.6733,239899.25452106,0
+SPHQ.US,D,20060508,000000,14.7456,14.7456,14.607,14.7021,183506.66591721,0
+SPHQ.US,D,20060509,000000,14.6852,14.7703,14.6733,14.6931,167590.26627204,0
+SPHQ.US,D,20060510,000000,14.6852,14.6931,14.5209,14.6297,181930.27483504,0
+SPHQ.US,D,20060511,000000,14.6139,14.6139,14.2673,14.3099,221669.26617042,0
+SPHQ.US,D,20060512,000000,14.1951,14.1951,13.9029,13.9029,278786.93408047,0
+SPHQ.US,D,20060515,000000,13.9029,13.9029,13.5197,13.6663,374066.19238398,0
+SPHQ.US,D,20060516,000000,13.7415,13.7603,13.5533,13.6335,93334.268409685,0
+SPHQ.US,D,20060517,000000,13.6197,13.6415,13.2741,13.3365,317799.83624988,0
+SPHQ.US,D,20060518,000000,13.4455,13.4702,13.0811,13.0969,163336.73697152,0
+SPHQ.US,D,20060519,000000,13.1999,13.2672,12.9443,13.2593,180833.56713789,0
+SPHQ.US,D,20060522,000000,12.9197,13.0603,12.7563,12.9593,264443.89593821,0
+SPHQ.US,D,20060523,000000,12.9761,13.2801,12.9593,12.9691,166373.3852637,0
+SPHQ.US,D,20060524,000000,12.9593,13.0899,12.5899,12.8355,220206.98924089,0
+SPHQ.US,D,20060525,000000,13.0177,13.1395,12.9027,13.1395,153006.88150738,0
+SPHQ.US,D,20060526,000000,13.2672,13.2672,13.1395,13.2415,164428.39536988,0
+SPHQ.US,D,20060530,000000,13.2315,13.2315,12.8443,12.8631,116305.54832394,0
+SPHQ.US,D,20060531,000000,12.9197,13.0503,12.8543,13.0415,117882.94926587,0
+SPHQ.US,D,20060601,000000,13.1217,13.3365,13.0415,13.3127,132346.16071933,0
+SPHQ.US,D,20060602,000000,13.5613,13.5613,13.2741,13.3464,152761.4855862,0
+SPHQ.US,D,20060605,000000,13.286,13.3613,12.8781,12.9107,222760.92456877,0
+SPHQ.US,D,20060606,000000,12.8355,12.9919,12.5483,12.7473,279516.05282572,0
+SPHQ.US,D,20060607,000000,12.7929,12.8543,12.5067,12.5225,165400.89031679,0
+SPHQ.US,D,20060608,000000,12.3849,12.3849,11.8591,12.2829,800628.93442562,0
+SPHQ.US,D,20060609,000000,12.4849,12.5571,12.2373,12.2829,198941.36245783,0
+SPHQ.US,D,20060612,000000,12.2681,12.3165,11.8511,11.8511,155068.00527337,0
+SPHQ.US,D,20060613,000000,11.6689,11.9135,11.5035,11.5621,373821.80632256,0
+SPHQ.US,D,20060614,000000,11.5125,11.8255,11.5125,11.8175,133925.58138078,0
+SPHQ.US,D,20060615,000000,11.9709,12.4335,11.9709,12.4017,258732.1291472,0
+SPHQ.US,D,20060616,000000,12.4087,12.4087,12.1789,12.2433,223614.25606424,0
+SPHQ.US,D,20060619,000000,12.3334,12.3591,12.0403,12.0473,90539.986459418,0
+SPHQ.US,D,20060620,000000,11.9799,12.1701,11.9709,12.0215,94183.560466127,0
+SPHQ.US,D,20060621,000000,12.0403,12.3849,11.9878,12.3165,91270.11506442,0
+SPHQ.US,D,20060622,000000,12.3334,12.3433,12.1967,12.2759,119344.21633563,0
+SPHQ.US,D,20060623,000000,12.2997,12.4769,12.1879,12.4017,79842.542043376,0
+SPHQ.US,D,20060626,000000,12.5007,12.5067,12.3591,12.5067,38404.966595115,0
+SPHQ.US,D,20060627,000000,12.4601,12.5483,12.2205,12.2591,90784.372520843,0
+SPHQ.US,D,20060628,000000,12.3087,12.3087,12.0937,12.2829,67446.513514451,0
+SPHQ.US,D,20060629,000000,12.3849,12.8167,12.3849,12.8167,248525.47657353,0
+SPHQ.US,D,20060630,000000,12.9593,12.9849,12.8255,12.9593,283770.59198599,0
+SPHQ.US,D,20060703,000000,13.0899,13.1483,13.0503,13.1395,81910.734827672,0
+SPHQ.US,D,20060705,000000,13.1563,13.1563,12.7839,12.8711,149478.43151308,0
+SPHQ.US,D,20060706,000000,12.9365,12.9919,12.7839,12.8355,133685.23475839,0
+SPHQ.US,D,20060707,000000,12.7641,12.8543,12.6215,12.6393,259464.27747172,0
+SPHQ.US,D,20060710,000000,12.6809,12.7127,12.4235,12.4849,704380.21075447,0
+SPHQ.US,D,20060711,000000,12.4165,12.5571,12.2997,12.5393,303333.59521714,0
+SPHQ.US,D,20060712,000000,12.5819,12.5968,12.2909,12.3433,319256.05402085,0
+SPHQ.US,D,20060713,000000,12.1453,12.2373,11.9383,11.9472,520507.97560488,0
+SPHQ.US,D,20060714,000000,11.9383,11.9383,11.6759,11.8175,397036.46243849,0
+SPHQ.US,D,20060717,000000,11.7669,11.8729,11.6847,11.6917,172935.45397091,0
+SPHQ.US,D,20060718,000000,11.7413,11.8511,11.4957,11.7175,165038.35066368,0
+SPHQ.US,D,20060719,000000,11.7491,12.1304,11.7491,12.0879,95518.595066147,0
+SPHQ.US,D,20060720,000000,12.2047,12.2047,11.7175,11.7175,144862.36255946,0
+SPHQ.US,D,20060721,000000,11.6085,11.6085,11.3639,11.4203,202586.95618405,0
+SPHQ.US,D,20060724,000000,11.4393,11.7839,11.4393,11.7749,136719.86333104,0
+SPHQ.US,D,20060725,000000,11.8423,11.9799,11.7413,11.9541,111806.62310224,0
+SPHQ.US,D,20060726,000000,11.9293,11.9799,11.7749,11.8819,118855.44421278,0
+SPHQ.US,D,20060727,000000,11.9472,12.0037,11.7669,11.7917,72555.394029956,0
+SPHQ.US,D,20060728,000000,11.8977,12.1541,11.6917,12.1453,180957.77988812,0
+SPHQ.US,D,20060731,000000,12.1611,12.2285,12.0709,12.1967,72673.547621637,0
+SPHQ.US,D,20060801,000000,12.0879,12.0937,11.8333,11.9057,129306.48284788,0
+SPHQ.US,D,20060802,000000,11.9293,12.1453,11.9293,12.0799,77050.279812624,0
+SPHQ.US,D,20060803,000000,11.9057,12.3087,11.8977,12.2205,125415.49320047,0
+SPHQ.US,D,20060804,000000,12.2997,12.4681,12.0125,12.0937,98558.272937598,0
+SPHQ.US,D,20060807,000000,11.9383,12.0125,11.8897,11.9215,64288.682051318,0
+SPHQ.US,D,20060808,000000,11.9383,12.0125,11.7839,11.8085,160417.23241127,0
+SPHQ.US,D,20060809,000000,11.9472,11.9799,11.6085,11.6085,133074.26960482,0
+SPHQ.US,D,20060810,000000,11.6027,11.7669,11.5521,11.7175,66351.825536824,0
+SPHQ.US,D,20060811,000000,11.6027,11.6689,11.5035,11.5205,66234.681804902,0
+SPHQ.US,D,20060814,000000,11.6027,11.7491,11.5451,11.5621,107556.123381,0
+SPHQ.US,D,20060815,000000,11.8651,11.9135,11.7313,11.9135,165884.61314085,0
+SPHQ.US,D,20060816,000000,12.0125,12.2433,11.9878,12.2205,132830.89340316,0
+SPHQ.US,D,20060817,000000,12.2116,12.3087,12.1205,12.1611,145955.03081756,0
+SPHQ.US,D,20060818,000000,12.2205,12.2373,12.0403,12.2205,96981.881855426,0
+SPHQ.US,D,20060821,000000,12.2205,12.2205,12.0313,12.0473,87744.694649392,0
+SPHQ.US,D,20060822,000000,12.0403,12.0937,11.9799,12.0215,54081.019617886,0
+SPHQ.US,D,20060823,000000,12.0561,12.0937,11.7839,11.8333,210365.9058996,0
+SPHQ.US,D,20060824,000000,11.8511,11.8511,11.6423,11.7095,90053.234056081,0
+SPHQ.US,D,20060825,000000,11.7235,11.8333,11.6759,11.7491,53715.450385505,0
+SPHQ.US,D,20060828,000000,11.7749,11.9293,11.7669,11.8819,87016.585763905,0
+SPHQ.US,D,20060829,000000,11.9293,11.9709,11.7669,11.9541,80209.121135515,0
+SPHQ.US,D,20060830,000000,11.9293,12.0403,11.9057,11.9383,75346.64640095,0
+SPHQ.US,D,20060831,000000,11.9878,11.9878,11.8729,11.8977,84342.477124834,0
+SPHQ.US,D,20060901,000000,11.9878,12.0037,11.8729,11.9709,83123.576396979,0
+SPHQ.US,D,20060905,000000,11.9799,12.1383,11.9799,12.1037,76561.507689772,0
+SPHQ.US,D,20060906,000000,11.9878,12.0313,11.8255,11.8255,151785.96106001,0
+SPHQ.US,D,20060907,000000,11.7235,11.8651,11.6847,11.7917,74374.151454037,0
+SPHQ.US,D,20060908,000000,11.7839,11.8255,11.7313,11.7491,168926.31073182,0
+SPHQ.US,D,20060911,000000,11.6601,11.7669,11.5383,11.6601,69271.330097079,0
+SPHQ.US,D,20060912,000000,11.7313,11.8819,11.6997,11.8511,79720.349012663,0
+SPHQ.US,D,20060913,000000,11.9057,12.0879,11.8591,12.0473,131618.05183384,0
+SPHQ.US,D,20060914,000000,12.0709,12.0709,11.9878,12.0215,57362.053971489,0
+SPHQ.US,D,20060915,000000,12.0937,12.1037,11.9878,12.0403,91509.451827057,0
+SPHQ.US,D,20060918,000000,11.9472,12.1453,11.9472,12.0879,123837.08239879,0
+SPHQ.US,D,20060919,000000,12.0641,12.1125,11.9135,12.0561,175974.1219826,0
+SPHQ.US,D,20060920,000000,12.0937,12.2909,12.0937,12.2205,93458.481159914,0
+SPHQ.US,D,20060921,000000,12.2591,12.2681,12.0879,12.1037,86283.427579627,0
+SPHQ.US,D,20060922,000000,12.0709,12.0799,11.9293,11.9799,89079.729249411,0
+SPHQ.US,D,20060925,000000,11.9472,12.1611,11.8977,12.1541,75104.28005904,0
+SPHQ.US,D,20060926,000000,12.1541,12.3165,12.1541,12.2997,221790.44934137,0
+SPHQ.US,D,20060927,000000,12.2909,12.4165,12.2909,12.3513,426446.60816947,0
+SPHQ.US,D,20060928,000000,12.2997,12.4235,12.2759,12.3671,201009.55524213,0
+SPHQ.US,D,20060929,000000,12.3255,12.3334,12.2373,12.2433,57847.796515066,0
+SPHQ.US,D,20061002,000000,12.2829,12.3255,12.1701,12.2116,42902.881957056,0
+SPHQ.US,D,20061003,000000,12.2047,12.2373,12.0799,12.1541,87864.867960589,0
+SPHQ.US,D,20061004,000000,12.1037,12.3849,12.0937,12.3591,122865.59731162,0
+SPHQ.US,D,20061005,000000,12.4413,12.4939,12.3591,12.4601,83489.145629359,0
+SPHQ.US,D,20061006,000000,12.4513,12.4513,12.2829,12.3591,76682.690860727,0
+SPHQ.US,D,20061009,000000,12.2759,12.5295,12.2759,12.4939,74740.730546176,0
+SPHQ.US,D,20061010,000000,12.4513,12.5721,12.4513,12.5661,71458.686332814,0
+SPHQ.US,D,20061011,000000,12.5483,12.6137,12.4413,12.5295,106824.98491623,0
+SPHQ.US,D,20061012,000000,12.6047,12.7563,12.5899,12.7563,118248.51849825,0
+SPHQ.US,D,20061013,000000,12.7563,12.8781,12.7473,12.8631,225557.22623855,0
+SPHQ.US,D,20061016,000000,12.9197,13.0087,12.8869,12.9849,174510.83519332,0
+SPHQ.US,D,20061017,000000,12.8543,12.9443,12.7761,12.9107,147899.01085163,0
+SPHQ.US,D,20061018,000000,13.0811,13.0811,12.8543,12.9027,100262.91620903,0
+SPHQ.US,D,20061019,000000,12.8355,12.9999,12.8355,12.9999,65750.95898084,0
+SPHQ.US,D,20061020,000000,12.9443,12.9443,12.8087,12.8711,401045.60567757,0
+SPHQ.US,D,20061023,000000,12.7839,12.9919,12.7839,12.9691,291424.31909155,0
+SPHQ.US,D,20061024,000000,12.9027,13.0503,12.9027,13.0335,180957.77988812,0
+SPHQ.US,D,20061025,000000,13.0503,13.0899,12.9593,13.0603,391079.29972629,0
+SPHQ.US,D,20061026,000000,13.0681,13.1127,12.9593,13.0811,563893.57052624,0
+SPHQ.US,D,20061027,000000,13.0177,13.0811,12.8781,12.8869,160902.97495485,0
+SPHQ.US,D,20061030,000000,12.8087,12.9107,12.7563,12.8711,85919.878066763,0
+SPHQ.US,D,20061031,000000,12.9027,12.9197,12.7839,12.8255,74374.151454037,0
+SPHQ.US,D,20061101,000000,12.7711,12.8167,12.5661,12.5661,100623.43614262,0
+SPHQ.US,D,20061102,000000,12.5295,12.5295,12.4165,12.4769,217415.7368699,0
+SPHQ.US,D,20061103,000000,12.4769,12.5007,12.3671,12.4601,92359.753743256,0
+SPHQ.US,D,20061106,000000,12.5007,12.6572,12.4681,12.6215,88593.986705834,0
+SPHQ.US,D,20061107,000000,12.5721,12.7563,12.5721,12.6809,104152.89599668,0
+SPHQ.US,D,20061108,000000,12.6305,12.7641,12.5295,12.7127,79720.349012663,0
+SPHQ.US,D,20061109,000000,12.6969,12.7839,12.5819,12.5968,61739.796022234,0
+SPHQ.US,D,20061110,000000,12.5483,12.6731,12.5393,12.6731,31109.739703632,0
+SPHQ.US,D,20061113,000000,12.6393,12.6889,12.5968,12.6483,71095.13681995,0
+SPHQ.US,D,20061114,000000,12.6731,12.8543,12.6393,12.8543,167706.4001442,0
+SPHQ.US,D,20061115,000000,12.8167,12.9761,12.8167,12.9107,973568.42783557,0
+SPHQ.US,D,20061116,000000,12.9027,12.9523,12.8781,12.9027,66836.558220644,0
+SPHQ.US,D,20061117,000000,12.7929,12.8631,12.7761,12.8255,75836.42838356,0
+SPHQ.US,D,20061120,000000,12.7929,12.8939,12.7839,12.8443,66478.058006569,0
+SPHQ.US,D,20061121,000000,12.8355,12.9107,12.8167,12.8869,107190.55414862,0
+SPHQ.US,D,20061122,000000,12.8781,12.9523,12.8631,12.9107,93334.268409685,0
+SPHQ.US,D,20061124,000000,12.8087,12.9443,12.8087,12.9107,38035.357923702,0
+SPHQ.US,D,20061127,000000,12.8443,12.8939,12.5968,12.5968,54445.578990508,0
+SPHQ.US,D,20061128,000000,12.5721,12.6651,12.5295,12.6215,316217.38600916,0
+SPHQ.US,D,20061129,000000,12.6889,12.8167,12.6889,12.7929,99171.257810678,0
+SPHQ.US,D,20061130,000000,12.7563,12.7839,12.6731,12.7473,53592.247495035,0
+SPHQ.US,D,20061201,000000,12.7403,12.7641,12.5483,12.6651,52987.341500018,0
+SPHQ.US,D,20061204,000000,12.7127,12.9197,12.7127,12.8939,83854.71486174,0
+SPHQ.US,D,20061205,000000,12.8355,12.9593,12.8355,12.9285,101958.47074264,0
+SPHQ.US,D,20061206,000000,12.9285,12.9523,12.8781,12.9365,104997.13875433,0
+SPHQ.US,D,20061207,000000,12.9107,12.9691,12.8781,12.9107,240504.16051607,0
+SPHQ.US,D,20061208,000000,12.8543,12.9761,12.8255,12.9523,356081.59995453,0
+SPHQ.US,D,20061211,000000,12.9523,13.0087,12.9285,12.9593,145471.3079935,0
+SPHQ.US,D,20061212,000000,12.9365,12.9761,12.8781,12.9523,127120.1364719,0
+SPHQ.US,D,20061213,000000,12.9761,13.0177,12.9443,13.0177,148997.73826829,0
+SPHQ.US,D,20061214,000000,12.9999,13.1661,12.9999,13.1395,117761.76609492,0
+SPHQ.US,D,20061215,000000,13.1661,13.2087,13.1217,13.1305,175489.38929879,0
+SPHQ.US,D,20061218,000000,13.1909,13.2087,13.0731,13.0899,88593.986705834,0
+SPHQ.US,D,20061219,000000,13.0087,13.1483,12.9849,13.1127,135020.26935841,0
+SPHQ.US,D,20061220,000000,13.1395,13.184,13.0969,13.1305,181439.48299267,0
+SPHQ.US,D,20061221,000000,13.1563,13.2415,13.1305,13.1563,94797.555198965,0
+SPHQ.US,D,20061222,000000,13.1305,13.1563,13.0969,13.1127,66234.681804902,0
+SPHQ.US,D,20061226,000000,13.0731,13.1563,13.0731,13.1563,91876.030919195,0
+SPHQ.US,D,20061227,000000,13.2087,13.2801,13.184,13.2801,70486.191385902,0
+SPHQ.US,D,20061228,000000,13.2672,13.2741,13.2256,13.2503,67325.330343496,0
+SPHQ.US,D,20061229,000000,13.2087,13.2741,13.1483,13.1483,62952.637591541,0
+SPHQ.US,D,20070103,000000,13.2087,13.3305,13.0811,13.1661,117278.04327085,0
+SPHQ.US,D,20070104,000000,13.1483,13.3365,13.1483,13.3029,168558.72177992,0
+SPHQ.US,D,20070105,000000,13.2087,13.2593,13.1483,13.1999,157496.71799126,0
+SPHQ.US,D,20070108,000000,13.1751,13.286,13.0969,13.2741,85073.615589594,0
+SPHQ.US,D,20070109,000000,13.2256,13.3305,13.2177,13.3207,55053.514564799,0
+SPHQ.US,D,20070110,000000,13.2939,13.389,13.2177,13.3533,87744.694649392,0
+SPHQ.US,D,20070111,000000,13.3969,13.5613,13.3969,13.5445,133685.23475839,0
+SPHQ.US,D,20070112,000000,13.5781,13.6197,13.5197,13.6029,156042.5199398,0
+SPHQ.US,D,20070116,000000,13.6277,13.691,13.5959,13.6029,1028983.4721937,0
+SPHQ.US,D,20070117,000000,13.6415,13.6831,13.5781,13.6277,137326.78904558,0
+SPHQ.US,D,20070118,000000,13.6593,13.6593,13.5277,13.5702,84342.477124834,0
+SPHQ.US,D,20070119,000000,13.4939,13.6118,13.4939,13.6118,203318.09464881,0
+SPHQ.US,D,20070122,000000,13.5781,13.6118,13.4543,13.5019,60276.509232954,0
+SPHQ.US,D,20070123,000000,13.4375,13.6504,13.4375,13.5881,102694.6585062,0
+SPHQ.US,D,20070124,000000,13.5533,13.7415,13.5533,13.7415,149966.19377617,0
+SPHQ.US,D,20070125,000000,13.6989,13.7079,13.5117,13.5445,110954.30146652,0
+SPHQ.US,D,20070126,000000,13.5117,13.6029,13.4702,13.5959,130765.73019813,0
+SPHQ.US,D,20070129,000000,13.5277,13.6593,13.5277,13.6118,97348.460947565,0
+SPHQ.US,D,20070130,000000,13.5881,13.6335,13.5533,13.6335,55294.87104695,0
+SPHQ.US,D,20070131,000000,13.5345,13.7157,13.5277,13.6831,117278.04327085,0
+SPHQ.US,D,20070201,000000,13.7316,13.8167,13.6989,13.8079,98558.272937598,0
+SPHQ.US,D,20070202,000000,13.8336,13.8505,13.7505,13.8167,74253.97814284,0
+SPHQ.US,D,20070205,000000,13.7851,13.896,13.7693,13.8425,41564.817777763,0
+SPHQ.US,D,20070206,000000,13.8871,13.896,13.793,13.8583,77534.002636686,0
+SPHQ.US,D,20070207,000000,13.9465,14.1525,13.8583,13.9891,1196693.9117769,0
+SPHQ.US,D,20070208,000000,14.0475,14.1019,13.9891,14.0792,489517.39935269,0
+SPHQ.US,D,20070209,000000,14.1089,14.1347,13.8336,13.9109,445647.07174751,0
+SPHQ.US,D,20070212,000000,13.9465,13.9465,13.7693,13.8257,166351.16834902,0
+SPHQ.US,D,20070213,000000,13.9029,13.9207,13.8257,13.8871,109742.46975697,0
+SPHQ.US,D,20070214,000000,13.9801,14.0851,13.9029,14.0475,251557.07556691,0
+SPHQ.US,D,20070215,000000,14.0475,14.0941,14.0079,14.0851,292640.19024014,0
+SPHQ.US,D,20070216,000000,14.0525,14.0851,13.9891,14.0693,104269.02986885,0
+SPHQ.US,D,20070220,000000,14.0415,14.2208,14.0158,14.1951,172935.45397091,0
+SPHQ.US,D,20070221,000000,14.1347,14.2049,14.1019,14.1772,123961.29514902,0
+SPHQ.US,D,20070222,000000,14.1584,14.1951,14.0415,14.1951,175123.8200664,0
+SPHQ.US,D,20070223,000000,14.0613,14.1089,14.0327,14.0941,169412.0532754,0
+SPHQ.US,D,20070226,000000,14.1683,14.1683,13.9891,14.0237,132791.50887259,0
+SPHQ.US,D,20070227,000000,13.7761,13.9109,13.2939,13.4207,405057.77849594,0
+SPHQ.US,D,20070228,000000,13.5445,13.6029,13.3127,13.5445,200400.60980808,0
+SPHQ.US,D,20070301,000000,13.3207,13.5881,13.1057,13.5019,273801.25645544,0
+SPHQ.US,D,20070302,000000,13.4939,13.4939,13.2503,13.2672,159691.1432453,0
+SPHQ.US,D,20070305,000000,13.0603,13.2672,12.9197,13.0731,267726.95001133,0
+SPHQ.US,D,20070306,000000,13.286,13.4059,13.1909,13.3305,139032.44217676,0
+SPHQ.US,D,20070307,000000,13.3533,13.3533,13.2256,13.2593,79237.636048359,0
+SPHQ.US,D,20070308,000000,13.4117,13.5533,13.4117,13.4939,108156.98993698,0
+SPHQ.US,D,20070309,000000,13.5959,13.6197,13.4939,13.5613,91876.030919195,0
+SPHQ.US,D,20070312,000000,13.5702,13.6989,13.5533,13.6831,137937.75419914,0
+SPHQ.US,D,20070313,000000,13.6335,13.6663,13.389,13.4117,469467.64371821,0
+SPHQ.US,D,20070314,000000,13.5019,13.5117,13.2177,13.4939,240631.40284557,0
+SPHQ.US,D,20070315,000000,13.5277,13.5781,13.5019,13.5702,81910.734827672,0
+SPHQ.US,D,20070316,000000,13.5277,13.6029,13.4939,13.5345,172935.45397091,0
+SPHQ.US,D,20070319,000000,13.5881,13.7761,13.5881,13.6335,60400.721983182,0
+SPHQ.US,D,20070320,000000,13.6197,13.7693,13.6197,13.7693,696601.26103893,0
+SPHQ.US,D,20070321,000000,13.7851,14.0475,13.7316,13.9801,807313.19616354,0
+SPHQ.US,D,20070322,000000,14.0327,14.1089,13.9366,13.9801,107799.49958267,0
+SPHQ.US,D,20070323,000000,14.0327,14.0327,13.9554,14.0079,58333.539058643,0
+SPHQ.US,D,20070326,000000,14.0327,14.0327,13.8791,13.9733,58576.915260311,0
+SPHQ.US,D,20070327,000000,13.9465,13.9465,13.8257,13.8791,148385.76325496,0
+SPHQ.US,D,20070328,000000,13.7761,13.8336,13.6989,13.7761,73646.04256855,0
+SPHQ.US,D,20070329,000000,13.8425,13.8583,13.6277,13.7693,990698.67890979,0
+SPHQ.US,D,20070330,000000,13.7505,13.8425,13.6989,13.793,52622.782127396,0
+SPHQ.US,D,20070402,000000,13.8257,13.8791,13.7851,13.8791,65750.95898084,0
+SPHQ.US,D,20070403,000000,13.896,14.0693,13.896,14.0237,840855.68802409,0
+SPHQ.US,D,20070404,000000,13.9891,14.1089,13.9891,14.0941,741568.29634125,0
+SPHQ.US,D,20070405,000000,14.0613,14.2129,14.0613,14.1951,103178.38133025,0
+SPHQ.US,D,20070409,000000,14.2604,14.2604,14.1435,14.1772,169287.84052517,0
+SPHQ.US,D,20070410,000000,14.1525,14.2604,14.1525,14.2604,169779.64222729,0
+SPHQ.US,D,20070411,000000,14.2673,14.2673,14.0851,14.1267,137692.35827796,0
+SPHQ.US,D,20070412,000000,14.1267,14.2525,14.0475,14.2208,132226.99726789,0
+SPHQ.US,D,20070413,000000,14.303,14.401,14.1772,14.3237,135381.79915176,0
+SPHQ.US,D,20070416,000000,14.3921,14.4248,14.3307,14.4248,83245.769427692,0
+SPHQ.US,D,20070417,000000,14.4505,14.4753,14.3653,14.4426,1965242.6312716,0
+SPHQ.US,D,20070418,000000,14.4654,14.4654,14.3565,14.401,80088.947824318,0
+SPHQ.US,D,20070419,000000,14.2604,14.4337,14.2049,14.3653,57117.667910063,0
+SPHQ.US,D,20070420,000000,14.5001,14.5565,14.4753,14.5565,45330.584815186,0
+SPHQ.US,D,20070423,000000,14.5733,14.5891,14.4654,14.4832,80209.121135515,0
+SPHQ.US,D,20070424,000000,14.4337,14.4337,14.2604,14.3475,154461.07955883,0
+SPHQ.US,D,20070425,000000,14.4832,14.5733,14.401,14.5139,70241.805324476,0
+SPHQ.US,D,20070426,000000,14.5565,14.6931,14.4911,14.6575,84342.477124834,0
+SPHQ.US,D,20070427,000000,14.7367,14.7456,14.6733,14.6852,97833.193631385,0
+SPHQ.US,D,20070430,000000,14.7456,14.7456,14.4505,14.4753,54567.772021221,0
+SPHQ.US,D,20070501,000000,14.4654,14.5069,14.3565,14.4654,65868.102712763,0
+SPHQ.US,D,20070502,000000,14.4426,14.6476,14.4426,14.5822,107190.55414862,0
+SPHQ.US,D,20070503,000000,14.6397,14.6476,14.5644,14.5971,89200.912420366,0
+SPHQ.US,D,20070504,000000,14.6852,14.7456,14.6634,14.7456,83003.403085782,0
+SPHQ.US,D,20070507,000000,14.7199,14.7971,14.7021,14.7021,70122.641873037,0
+SPHQ.US,D,20070508,000000,14.6575,14.7367,14.6297,14.7288,77415.849045005,0
+SPHQ.US,D,20070509,000000,14.607,14.8288,14.607,14.8209,53836.63355646,0
+SPHQ.US,D,20070510,000000,14.6793,14.7199,14.5001,14.5139,55539.257108376,0
+SPHQ.US,D,20070511,000000,14.5971,14.6634,14.5644,14.6476,53958.826587173,0
+SPHQ.US,D,20070514,000000,14.6219,14.6793,14.4595,14.5139,351217.10550044,0
+SPHQ.US,D,20070515,000000,14.4753,14.5891,14.3832,14.3832,178646.21090216,0
+SPHQ.US,D,20070516,000000,14.4089,14.5001,14.3307,14.4832,295800.04142278,0
+SPHQ.US,D,20070517,000000,14.4337,14.5069,14.4169,14.4505,867594.75469528,0
+SPHQ.US,D,20070518,000000,14.401,14.5565,14.3169,14.5475,433009.68673643,0
+SPHQ.US,D,20070521,000000,14.5891,14.7367,14.5644,14.6793,168684.95424967,0
+SPHQ.US,D,20070522,000000,14.6733,14.7892,14.6634,14.7545,62099.306096066,0
+SPHQ.US,D,20070523,000000,14.7703,14.8209,14.6476,14.6634,88836.353047743,0
+SPHQ.US,D,20070524,000000,14.6297,14.7367,14.4426,14.4595,112175.2219139,0
+SPHQ.US,D,20070525,000000,14.4654,14.5822,14.4654,14.5377,61371.197210579,0
+SPHQ.US,D,20070529,000000,14.6139,14.6733,14.5565,14.607,52017.876132379,0
+SPHQ.US,D,20070530,000000,14.4911,14.6931,14.4911,14.6931,56390.568884334,0
+SPHQ.US,D,20070531,000000,14.6852,14.7545,14.6476,14.6733,81788.54179696,0
+SPHQ.US,D,20070601,000000,14.7703,14.8129,14.6852,14.7199,52259.232614531,0
+SPHQ.US,D,20070604,000000,14.6297,14.7793,14.6297,14.7793,38035.357923702,0
+SPHQ.US,D,20070605,000000,14.6931,14.7456,14.6219,14.6852,74618.537515463,0
+SPHQ.US,D,20070606,000000,14.5822,14.5891,14.4654,14.5001,85795.665316534,0
+SPHQ.US,D,20070607,000000,14.4832,14.4911,14.2129,14.2287,150820.5351314,0
+SPHQ.US,D,20070608,000000,14.2049,14.3653,14.1347,14.3475,87501.318447724,0
+SPHQ.US,D,20070611,000000,14.2861,14.4169,14.2861,14.3396,152761.4855862,0
+SPHQ.US,D,20070612,000000,14.2604,14.3307,14.1435,14.1525,93090.892208017,0
+SPHQ.US,D,20070613,000000,14.1683,14.3169,14.0415,14.3169,536790.95434218,0
+SPHQ.US,D,20070614,000000,14.3921,14.4911,14.3169,14.4169,152641.312275,0
+SPHQ.US,D,20070615,000000,14.5733,14.6139,14.5377,14.5644,83611.338660072,0
+SPHQ.US,D,20070618,000000,14.5139,14.5475,14.4654,14.5001,43016.996109706,0
+SPHQ.US,D,20070619,000000,14.5139,14.5565,14.4169,14.5377,50803.014843557,0
+SPHQ.US,D,20070620,000000,14.5565,14.6139,13.4861,13.4861,68785.587553501,0
+SPHQ.US,D,20070621,000000,14.401,14.4911,14.2773,14.4832,80331.314166227,0
+SPHQ.US,D,20070622,000000,14.4426,14.4911,14.303,14.3733,44357.080008515,0
+SPHQ.US,D,20070625,000000,14.3653,14.401,14.1951,14.2287,70241.805324476,0
+SPHQ.US,D,20070626,000000,14.3307,14.3307,14.1861,14.2049,173421.19651449,0
+SPHQ.US,D,20070627,000000,14.1951,14.401,14.1525,14.3921,52135.019864303,0
+SPHQ.US,D,20070628,000000,14.4426,14.5069,14.4248,14.4248,27100.596464542,0
+SPHQ.US,D,20070629,000000,14.4654,14.5891,14.4337,14.4654,52866.158329063,0
+SPHQ.US,D,20070702,000000,14.4832,14.6397,14.4832,14.607,244637.51650539,0
+SPHQ.US,D,20070703,000000,14.6476,14.6931,14.6297,14.6297,25764.552004764,0
+SPHQ.US,D,20070705,000000,14.6476,14.7456,14.6297,14.7199,35243.095692951,0
+SPHQ.US,D,20070706,000000,14.7109,14.8625,14.6931,14.8209,97348.460947565,0
+SPHQ.US,D,20070709,000000,14.8466,14.8694,14.7703,14.8129,95885.174158285,0
+SPHQ.US,D,20070710,000000,14.7288,14.7635,14.5891,14.5891,200893.42136996,0
+SPHQ.US,D,20070711,000000,14.5891,14.7199,14.5891,14.7199,104392.23275932,0
+SPHQ.US,D,20070712,000000,14.8288,14.9863,14.8209,14.9773,89809.857854414,0
+SPHQ.US,D,20070713,000000,14.9337,15.01,14.91,14.9941,53352.910732398,0
+SPHQ.US,D,20070716,000000,14.9169,15.0259,14.6931,14.9169,45086.198753761,0
+SPHQ.US,D,20070717,000000,14.9427,15.0259,14.9427,14.9941,134772.85371771,0
+SPHQ.US,D,20070718,000000,14.8753,14.9259,14.7635,14.8912,86164.264128188,0
+SPHQ.US,D,20070719,000000,14.9941,15.0407,14.9595,15.0318,51285.72780786,0
+SPHQ.US,D,20070720,000000,15.0318,15.0318,14.8466,14.9169,73891.438489734,0
+SPHQ.US,D,20070723,000000,14.9941,15.0635,14.9526,15.0031,278544.56773857,0
+SPHQ.US,D,20070724,000000,14.8625,14.8625,14.6139,14.6219,101355.58446713,0
+SPHQ.US,D,20070725,000000,14.7367,14.7635,14.4426,14.5733,74618.537515463,0
+SPHQ.US,D,20070726,000000,14.2673,14.3653,13.9801,14.1772,324359.88523757,0
+SPHQ.US,D,20070727,000000,14.1178,14.2367,13.9029,13.9207,215348.55394535,0
+SPHQ.US,D,20070730,000000,13.8713,14.0851,13.8079,14.0475,346723.22957754,0
+SPHQ.US,D,20070731,000000,14.2604,14.2604,13.9109,13.9109,63196.013793208,0
+SPHQ.US,D,20070801,000000,13.9207,14.0327,13.8019,13.9891,147416.29788733,0
+SPHQ.US,D,20070802,000000,14.0475,14.0851,13.9554,14.0693,36701.333183441,0
+SPHQ.US,D,20070803,000000,13.9643,13.9643,13.5881,13.6029,178038.27532787,0
+SPHQ.US,D,20070806,000000,13.6335,13.7079,13.3701,13.691,745581.47901937,0
+SPHQ.US,D,20070807,000000,13.7316,13.8583,13.5781,13.8425,158230.8860353,0
+SPHQ.US,D,20070808,000000,13.9109,14.0415,13.7761,13.9287,149360.2779214,0
+SPHQ.US,D,20070809,000000,13.6989,13.793,13.4623,13.4939,99775.153945936,0
+SPHQ.US,D,20070810,000000,13.2415,13.7603,12.4601,13.7505,160659.59875318,0
+SPHQ.US,D,20070813,000000,13.9109,14.0693,13.8505,13.8633,51166.564356421,0
+SPHQ.US,D,20070814,000000,13.8713,13.8713,13.5345,13.5345,92727.342695152,0
+SPHQ.US,D,20070815,000000,13.4781,13.6029,13.3029,13.3127,69762.121939446,0
+SPHQ.US,D,20070816,000000,13.1217,13.3365,12.8443,13.2741,132949.04699483,0
+SPHQ.US,D,20070817,000000,13.5959,13.7316,13.286,13.4543,98193.713564975,0
+SPHQ.US,D,20070820,000000,13.5613,13.6504,13.4455,13.6029,282797.08717932,0
+SPHQ.US,D,20070821,000000,13.5613,13.8791,13.5613,13.7237,36338.793530334,0
+SPHQ.US,D,20070822,000000,13.8167,13.9801,13.8167,13.9801,83733.531690786,0
+SPHQ.US,D,20070823,000000,14.0158,14.0158,13.9029,13.9733,70366.018074705,0
+SPHQ.US,D,20070824,000000,13.9643,14.1861,13.9643,14.1861,45086.198753761,0
+SPHQ.US,D,20070827,000000,14.1178,14.1435,13.9733,13.9891,65750.95898084,0
+SPHQ.US,D,20070828,000000,13.9465,13.9465,13.6197,13.6197,98682.485687827,0
+SPHQ.US,D,20070829,000000,13.7693,13.9029,13.7079,13.8871,63072.810902738,0
+SPHQ.US,D,20070830,000000,13.8336,13.9554,13.8257,13.8713,86892.373013675,0
+SPHQ.US,D,20070831,000000,14.0079,14.0851,13.9733,14.0475,82159.16032813,0
+SPHQ.US,D,20070904,000000,13.9891,14.3396,13.9891,14.2673,149112.8622807,0
+SPHQ.US,D,20070905,000000,14.1951,14.2604,14.1435,14.1951,1364406.3710797,0
+SPHQ.US,D,20070906,000000,14.3099,14.3921,14.1951,14.3475,54932.331393844,0
+SPHQ.US,D,20070907,000000,14.1019,14.1178,13.9109,13.9891,69393.523127792,0
+SPHQ.US,D,20070910,000000,14.0941,14.0941,13.7237,13.8871,45209.401644231,0
+SPHQ.US,D,20070911,000000,13.9801,14.2049,13.9801,14.1584,42779.679066586,0
+SPHQ.US,D,20070912,000000,14.1178,14.2455,14.1178,14.1435,35853.050986757,0
+SPHQ.US,D,20070913,000000,14.2049,14.2604,14.1267,14.1951,40106.580287273,0
+SPHQ.US,D,20070914,000000,14.0525,14.2208,14.0525,14.2208,84949.402839366,0
+SPHQ.US,D,20070917,000000,14.2129,14.2208,14.1019,14.1019,50065.817220248,0
+SPHQ.US,D,20070918,000000,14.2287,14.6476,14.1525,14.6476,85311.942492473,0
+SPHQ.US,D,20070919,000000,14.8377,14.9773,14.805,14.8912,56146.182822909,0
+SPHQ.US,D,20070920,000000,14.8694,14.9259,14.805,14.8555,66351.825536824,0
+SPHQ.US,D,20070921,000000,14.9773,15.0734,14.9694,14.9694,30383.650537661,0
+SPHQ.US,D,20070924,000000,15.0477,15.0565,14.8753,14.9526,106460.42554362,0
+SPHQ.US,D,20070925,000000,14.8466,15.0565,14.805,15.0407,70851.760618282,0
+SPHQ.US,D,20070926,000000,15.1477,15.1843,15.01,15.1051,133074.26960482,0
+SPHQ.US,D,20070927,000000,15.1754,15.3021,15.1565,15.3021,33783.848342702,0
+SPHQ.US,D,20070928,000000,15.2615,15.3021,15.0961,15.1051,51408.930698331,0
+SPHQ.US,D,20071001,000000,15.0635,15.3189,15.0635,15.2793,21025.28016067,0
+SPHQ.US,D,20071002,000000,15.2793,15.3437,15.1397,15.2615,155673.92112815,0
+SPHQ.US,D,20071003,000000,15.2101,15.2169,15.0635,15.0635,44969.055021837,0
+SPHQ.US,D,20071004,000000,15.0407,15.1397,14.9595,15.1229,47880.480704028,0
+SPHQ.US,D,20071005,000000,15.2793,15.4279,15.2477,15.3695,71703.07239424,0
+SPHQ.US,D,20071008,000000,15.3279,15.4447,15.2843,15.3793,40225.743738712,0
+SPHQ.US,D,20071009,000000,15.4279,15.5437,15.3625,15.5269,776932.57520516,0
+SPHQ.US,D,20071010,000000,15.5121,15.6655,15.4804,15.6259,96981.881855426,0
+SPHQ.US,D,20071011,000000,15.8269,15.8963,15.3279,15.4536,52866.158329063,0
+SPHQ.US,D,20071012,000000,15.5754,15.7061,15.4715,15.6745,27949.888520984,0
+SPHQ.US,D,20071015,000000,15.6745,15.7408,15.5269,15.6259,50065.817220248,0
+SPHQ.US,D,20071016,000000,15.5121,15.5121,15.4447,15.4962,12155.681906532,0
+SPHQ.US,D,20071017,000000,15.6349,15.6437,15.3526,15.4962,20535.498178061,0
+SPHQ.US,D,20071018,000000,15.5041,15.6655,15.5041,15.6655,30748.209910283,0
+SPHQ.US,D,20071019,000000,15.5606,15.5606,15.0883,15.0883,60400.721983182,0
+SPHQ.US,D,20071022,000000,14.8209,15.2318,14.8209,15.2259,85795.665316534,0
+SPHQ.US,D,20071023,000000,15.4447,15.6745,15.3358,15.6745,85311.942492473,0
+SPHQ.US,D,20071024,000000,15.5665,15.6437,15.2843,15.617,58576.915260311,0
+SPHQ.US,D,20071025,000000,15.6517,15.7061,15.5041,15.6349,39375.441822512,0
+SPHQ.US,D,20071026,000000,15.8487,15.8963,15.7497,15.8636,54200.183069325,0
+SPHQ.US,D,20071029,000000,15.9953,15.9953,15.8111,15.922,73646.04256855,0
+SPHQ.US,D,20071030,000000,15.8814,15.8814,15.6586,15.6586,56512.761915047,0
+SPHQ.US,D,20071031,000000,15.724,15.9052,15.6259,15.8339,59425.197456995,0
+SPHQ.US,D,20071101,000000,15.5843,15.6655,15.3625,15.4863,59791.776549134,0
+SPHQ.US,D,20071102,000000,15.5606,15.5606,15.2318,15.5121,69634.879609943,0
+SPHQ.US,D,20071105,000000,15.2615,15.4536,15.2259,15.3695,72673.547621637,0
+SPHQ.US,D,20071106,000000,15.2843,15.6745,15.2843,15.6745,52017.876132379,0
+SPHQ.US,D,20071107,000000,15.5269,15.5269,15.1754,15.1843,64044.295989892,0
+SPHQ.US,D,20071108,000000,15.1843,15.2387,14.7545,15.0477,144011.0507835,0
+SPHQ.US,D,20071109,000000,14.9595,14.9595,14.6476,14.6476,84199.077039204,0
+SPHQ.US,D,20071112,000000,14.6476,14.6476,14.0941,14.1089,148506.94642593,0
+SPHQ.US,D,20071113,000000,14.3733,14.5971,14.2861,14.5733,75470.859151178,0
+SPHQ.US,D,20071114,000000,14.7199,14.8377,14.607,14.6297,37191.115166051,0
+SPHQ.US,D,20071115,000000,14.5644,14.6219,14.2604,14.3396,71216.319990905,0
+SPHQ.US,D,20071116,000000,14.5139,14.5565,14.2773,14.4505,86164.264128188,0
+SPHQ.US,D,20071119,000000,14.3237,14.3565,14.0693,14.1435,52866.158329063,0
+SPHQ.US,D,20071120,000000,14.2455,14.4337,14.0327,14.2673,41803.144680641,0
+SPHQ.US,D,20071121,000000,14.1525,14.2951,13.9801,14.0415,166616.76146537,0
+SPHQ.US,D,20071123,000000,14.2129,14.3237,14.1435,14.303,27585.329148361,0
+SPHQ.US,D,20071126,000000,14.2951,14.5069,14.1772,14.1772,411983.39671601,0
+SPHQ.US,D,20071127,000000,14.2525,14.3832,14.1089,14.3733,55783.643169802,0
+SPHQ.US,D,20071128,000000,14.6297,14.8833,14.5891,14.8694,58333.539058643,0
+SPHQ.US,D,20071129,000000,14.8466,15.0031,14.6575,14.6575,55173.687875995,0
+SPHQ.US,D,20071130,000000,14.8377,15.1665,14.7892,14.8625,98805.688578297,0
+SPHQ.US,D,20071203,000000,14.8625,15.0407,14.8466,14.9259,116184.36515298,0
+SPHQ.US,D,20071204,000000,14.805,14.9773,14.7703,14.9169,99171.257810678,0
+SPHQ.US,D,20071205,000000,14.9259,15.2615,14.9259,15.1932,109984.83609888,0
+SPHQ.US,D,20071206,000000,15.0179,15.4804,15.0179,15.4804,546270.50789013,0
+SPHQ.US,D,20071207,000000,15.5754,15.5754,15.3793,15.4121,73011.850640553,0
+SPHQ.US,D,20071210,000000,15.3793,15.5606,15.3793,15.4447,73163.329604247,0
+SPHQ.US,D,20071211,000000,15.5041,15.5606,14.8129,14.8129,154581.25287003,0
+SPHQ.US,D,20071212,000000,15.3962,15.5923,15.01,15.1665,600473.72053873,0
+SPHQ.US,D,20071213,000000,15.1665,15.2259,14.9694,15.2259,151061.89161355,0
+SPHQ.US,D,20071214,000000,15.0961,15.2318,15.0031,15.01,34877.526460571,0
+SPHQ.US,D,20071217,000000,14.9337,14.9337,14.5971,14.6931,86528.823500811,0
+SPHQ.US,D,20071218,000000,14.805,14.805,14.3099,14.6297,78872.066815979,0
+SPHQ.US,D,20071219,000000,14.5733,14.8625,14.5733,14.8129,82398.497090765,0
+SPHQ.US,D,20071220,000000,14.9427,15.114,14.8466,15.114,49585.12397546,0
+SPHQ.US,D,20071221,000000,15.2101,15.4209,15.2101,15.4209,61496.419820566,0
+SPHQ.US,D,20071224,000000,15.4121,15.5606,15.4121,15.5358,49950.69320784,0
+SPHQ.US,D,20071226,000000,15.5606,15.6982,15.4962,15.6655,59770.569494217,0
+SPHQ.US,D,20071227,000000,15.7061,15.7061,15.3793,15.3873,36578.13029297,0
+SPHQ.US,D,20071228,000000,15.617,15.6259,15.4863,15.5269,39011.892309647,0
+SPHQ.US,D,20071231,000000,15.4863,15.4863,15.2615,15.3526,1091937.119645,0
+SPHQ.US,D,20080102,000000,15.3437,15.3873,15.01,15.1665,68879.504510992,0
+SPHQ.US,D,20080103,000000,15.2615,15.4279,15.2169,15.2615,119101.84999372,0
+SPHQ.US,D,20080104,000000,14.9941,15.0031,14.6397,14.6476,82273.274480779,0
+SPHQ.US,D,20080107,000000,14.6793,14.805,14.3169,14.4595,125371.05937113,0
+SPHQ.US,D,20080108,000000,14.4911,14.6397,14.1089,14.1525,127120.1364719,0
+SPHQ.US,D,20080109,000000,14.1019,14.2673,13.7415,14.2673,1442353.4063574,0
+SPHQ.US,D,20080110,000000,14.0851,14.4595,13.9891,14.3396,95069.207473855,0
+SPHQ.US,D,20080111,000000,14.1525,14.3169,13.9109,13.9989,61252.03375914,0
+SPHQ.US,D,20080114,000000,14.0792,14.3653,14.0792,14.3169,77293.656014292,0
+SPHQ.US,D,20080115,000000,14.1347,14.1347,13.8079,13.896,131733.17584626,0
+SPHQ.US,D,20080116,000000,13.7603,13.8713,13.2672,13.6029,103249.07151331,0
+SPHQ.US,D,20080117,000000,13.5781,13.6663,12.9365,12.9365,193349.76897801,0
+SPHQ.US,D,20080118,000000,13.0335,13.2503,12.7563,12.9849,277242.85851056,0
+SPHQ.US,D,20080122,000000,12.2433,12.9849,12.2205,12.8167,237349.35863221,0
+SPHQ.US,D,20080123,000000,12.3938,12.9197,11.9631,12.9027,179439.96067191,0
+SPHQ.US,D,20080124,000000,12.9999,13.3305,12.9999,13.2087,80635.281953372,0
+SPHQ.US,D,20080125,000000,13.5345,13.6197,13.0681,13.0811,102557.31757911,0
+SPHQ.US,D,20080128,000000,12.9919,13.2672,12.8939,13.2503,104754.77241242,0
+SPHQ.US,D,20080129,000000,13.4117,13.4117,12.8711,13.1661,85073.615589594,0
+SPHQ.US,D,20080130,000000,13.1751,13.3029,12.9593,12.9593,96298.20679929,0
+SPHQ.US,D,20080131,000000,12.7473,13.2741,12.6305,13.1483,96250.743390665,0
+SPHQ.US,D,20080201,000000,13.2315,13.5445,13.2256,13.5277,59918.009018879,0
+SPHQ.US,D,20080204,000000,13.4702,13.5702,13.4296,13.5019,48609.599449273,0
+SPHQ.US,D,20080205,000000,13.4059,13.4059,12.9443,12.9443,46739.339177536,0
+SPHQ.US,D,20080206,000000,12.8781,13.0681,12.6731,12.6731,53919.442056612,0
+SPHQ.US,D,20080207,000000,12.5483,12.9197,12.5067,12.7839,36355.96114622,0
+SPHQ.US,D,20080208,000000,12.8355,12.9919,12.7473,12.8869,41931.396869902,0
+SPHQ.US,D,20080211,000000,12.9691,13.1217,12.8355,13.1057,73891.438489734,0
+SPHQ.US,D,20080212,000000,13.1661,13.4117,13.0811,13.184,100653.73193536,0
+SPHQ.US,D,20080213,000000,13.3701,13.5277,13.2672,13.4939,91572.06313205,0
+SPHQ.US,D,20080214,000000,13.5117,13.5117,13.2087,13.2177,104269.02986885,0
+SPHQ.US,D,20080215,000000,13.3029,13.3029,13.0255,13.2177,47517.941050921,0
+SPHQ.US,D,20080219,000000,13.3464,13.3613,13.1563,13.2256,40761.979270187,0
+SPHQ.US,D,20080220,000000,13.1483,13.3969,13.0603,13.3533,56146.182822909,0
+SPHQ.US,D,20080221,000000,13.4939,13.5019,13.2256,13.2415,43016.996109706,0
+SPHQ.US,D,20080222,000000,13.2801,13.2801,13.0255,13.2672,52348.100273231,0
+SPHQ.US,D,20080225,000000,13.2801,13.5019,13.1751,13.4861,51166.564356421,0
+SPHQ.US,D,20080226,000000,13.4059,13.6751,13.3533,13.5781,196196.5636357,0
+SPHQ.US,D,20080227,000000,13.5533,13.7157,13.5117,13.5613,203683.66388119,0
+SPHQ.US,D,20080228,000000,13.4702,13.5533,13.389,13.4296,104997.13875433,0
+SPHQ.US,D,20080229,000000,13.3464,13.3464,12.9593,13.0255,82159.16032813,0
+SPHQ.US,D,20080303,000000,12.9107,13.1057,12.8631,13.0177,37997.993112659,0
+SPHQ.US,D,20080304,000000,12.9593,12.9999,12.6651,12.8939,82209.653316028,0
+SPHQ.US,D,20080305,000000,13.0087,13.1057,12.9285,13.0415,41439.595167776,0
+SPHQ.US,D,20080306,000000,12.9107,13.0603,12.7563,12.7711,81788.54179696,0
+SPHQ.US,D,20080307,000000,12.5721,12.7711,12.4017,12.5147,125235.73816355,0
+SPHQ.US,D,20080310,000000,12.4849,12.4849,12.1789,12.2116,218590.2037684,0
+SPHQ.US,D,20080311,000000,12.5295,12.7225,12.3938,12.7225,55714.972706261,0
+SPHQ.US,D,20080312,000000,12.7929,12.8631,12.6731,12.6969,146101.46048247,0
+SPHQ.US,D,20080313,000000,12.5067,12.9285,12.4413,12.8939,41315.382417548,0
+SPHQ.US,D,20080314,000000,13.0811,13.0811,12.5007,12.6731,47765.356691621,0
+SPHQ.US,D,20080317,000000,12.2285,12.4681,12.1125,12.2909,29774.705103612,0
+SPHQ.US,D,20080318,000000,12.5295,12.8781,12.5295,12.8711,124204.67135069,0
+SPHQ.US,D,20080319,000000,12.8167,12.9443,12.4165,12.6305,48285.434466969,0
+SPHQ.US,D,20080320,000000,12.6215,12.6572,12.1967,12.6215,39738.991335377,0
+SPHQ.US,D,20080324,000000,12.8167,13.1483,12.6969,12.9849,89385.716756072,0
+SPHQ.US,D,20080325,000000,13.1563,13.2256,13.0177,13.1661,36419.582310971,0
+SPHQ.US,D,20080326,000000,13.1305,13.2256,13.0731,13.1563,31356.145484573,0
+SPHQ.US,D,20080327,000000,13.1305,13.1305,12.8167,12.8167,32083.244510303,0
+SPHQ.US,D,20080328,000000,12.8167,13.0731,12.8167,12.8355,17344.341342916,0
+SPHQ.US,D,20080331,000000,12.8631,12.9365,12.7839,12.8711,24326.511709433,0
+SPHQ.US,D,20080401,000000,13.0255,13.2741,13.0087,13.2503,58453.71236984,0
+SPHQ.US,D,20080402,000000,13.1751,13.4375,13.1751,13.286,42656.476176115,0
+SPHQ.US,D,20080403,000000,13.2315,13.4702,13.2177,13.389,39617.808164422,0
+SPHQ.US,D,20080404,000000,13.5197,13.6277,13.4455,13.5277,36122.683542132,0
+SPHQ.US,D,20080407,000000,13.6663,13.7157,13.4861,13.5117,31995.38671136,0
+SPHQ.US,D,20080408,000000,13.4296,13.5702,13.4296,13.5533,37797.031020825,0
+SPHQ.US,D,20080409,000000,13.5702,13.5781,13.3613,13.4207,37141.632037911,0
+SPHQ.US,D,20080410,000000,13.3701,13.5959,13.3533,13.5445,26054.381755298,0
+SPHQ.US,D,20080411,000000,13.4207,13.4296,13.1909,13.2087,28376.049338841,0
+SPHQ.US,D,20080414,000000,13.2315,13.3701,13.2256,13.2741,15937.606700081,0
+SPHQ.US,D,20080415,000000,13.389,13.389,13.2177,13.3701,24859.717661634,0
+SPHQ.US,D,20080416,000000,13.5445,13.8425,13.5445,13.8336,48093.561112957,0
+SPHQ.US,D,20080417,000000,13.7761,13.793,13.6663,13.793,111639.99624217,0
+SPHQ.US,D,20080418,000000,14.0613,14.2208,13.9733,14.1178,96095.22498794,0
+SPHQ.US,D,20080421,000000,14.0475,14.1772,14.0237,14.1772,31278.38628321,0
+SPHQ.US,D,20080422,000000,13.9989,14.0941,13.8871,13.9891,63842.324038301,0
+SPHQ.US,D,20080423,000000,13.9891,14.0475,13.8713,13.9287,52812.635761892,0
+SPHQ.US,D,20080424,000000,13.9029,13.9891,13.691,13.8713,49597.242292555,0
+SPHQ.US,D,20080425,000000,13.9733,14.1019,13.896,14.0613,53537.715068104,0
+SPHQ.US,D,20080428,000000,14.0693,14.1267,14.0079,14.0327,79634.510933237,0
+SPHQ.US,D,20080429,000000,13.9465,13.9465,13.7415,13.7505,41207.327423446,0
+SPHQ.US,D,20080430,000000,13.8425,13.9287,13.7157,13.7761,73272.394458106,0
+SPHQ.US,D,20080501,000000,13.7761,13.9029,13.6663,13.9029,38767.506248222,0
+SPHQ.US,D,20080502,000000,14.0941,14.0941,13.8791,13.9465,40803.383520263,0
+SPHQ.US,D,20080505,000000,13.8791,14.0415,13.8791,13.9801,25343.440485696,0
+SPHQ.US,D,20080506,000000,13.8791,14.1267,13.8713,14.0792,84822.160509863,0
+SPHQ.US,D,20080507,000000,14.0693,14.1267,13.8336,13.8336,29317.238633257,0
+SPHQ.US,D,20080508,000000,13.8583,13.9643,13.8425,13.9465,65528.78983409,0
+SPHQ.US,D,20080509,000000,13.8713,13.9643,13.8425,13.9109,30133.205317687,0
+SPHQ.US,D,20080512,000000,13.9287,14.1019,13.8713,14.0792,71527.356796356,0
+SPHQ.US,D,20080513,000000,14.0941,14.1584,14.0327,14.1584,23462.071756621,0
+SPHQ.US,D,20080514,000000,14.1435,14.2951,14.0792,14.0792,49134.726523411,0
+SPHQ.US,D,20080515,000000,14.0941,14.2951,14.0941,14.2525,45834.504834407,0
+SPHQ.US,D,20080516,000000,14.3307,14.3733,14.2455,14.3565,34797.747539692,0
+SPHQ.US,D,20080519,000000,14.4248,14.4654,14.1683,14.1861,63240.447622558,0
+SPHQ.US,D,20080520,000000,14.1525,14.2367,14.1267,14.2287,43166.455353883,0
+SPHQ.US,D,20080521,000000,14.2861,14.303,13.9109,13.9287,53109.534530731,0
+SPHQ.US,D,20080522,000000,13.8871,14.0237,13.8871,13.9733,18009.83892341,0
+SPHQ.US,D,20080523,000000,13.9029,13.9554,13.7415,13.8791,35221.888638034,0
+SPHQ.US,D,20080527,000000,13.8791,13.9554,13.8167,13.9366,40324.709994992,0
+SPHQ.US,D,20080528,000000,14.0415,14.1584,13.9643,14.1267,40295.424062011,0
+SPHQ.US,D,20080529,000000,14.1019,14.2951,14.1019,14.1525,32227.65445569,0
+SPHQ.US,D,20080530,000000,14.1584,14.2287,14.1347,14.1861,50809.074002104,0
+SPHQ.US,D,20080602,000000,14.1089,14.2049,14.0613,14.1683,48017.82163111,0
+SPHQ.US,D,20080603,000000,14.1951,14.3475,14.0158,14.1435,43224.017360087,0
+SPHQ.US,D,20080604,000000,14.0693,14.3237,14.0693,14.1267,56706.654988574,0
+SPHQ.US,D,20080605,000000,14.1525,14.5069,14.0158,14.4911,157564.37859504,0
+SPHQ.US,D,20080606,000000,14.4911,14.5475,14.2951,14.3099,44666.09709445,0
+SPHQ.US,D,20080609,000000,14.2951,14.4426,14.2049,14.3307,33624.290500946,0
+SPHQ.US,D,20080610,000000,14.2287,14.2525,14.0327,14.2287,55449.379589918,0
+SPHQ.US,D,20080611,000000,14.2673,14.2673,14.0693,14.0941,39714.754701186,0
+SPHQ.US,D,20080612,000000,14.1347,14.1861,13.9891,14.0613,37449.639264087,0
+SPHQ.US,D,20080613,000000,14.1178,14.3565,14.0941,14.3565,49140.785681959,0
+SPHQ.US,D,20080616,000000,14.3733,14.5297,14.3475,14.4832,16476.871810831,0
+SPHQ.US,D,20080617,000000,14.5377,14.607,14.5377,14.5377,21792.773576718,0
+SPHQ.US,D,20080618,000000,14.4505,14.5565,14.401,14.5209,36617.514823531,0
+SPHQ.US,D,20080619,000000,14.5644,14.5822,14.4089,14.4832,25000.088167991,0
+SPHQ.US,D,20080620,000000,14.4654,14.4654,14.2129,14.2773,27797.399697532,0
+SPHQ.US,D,20080623,000000,14.3396,14.4337,14.3099,14.3921,15304.424631842,0
+SPHQ.US,D,20080624,000000,14.303,14.3832,14.1347,14.1435,28039.766039442,0
+SPHQ.US,D,20080625,000000,14.1347,14.2525,14.0613,14.1435,35293.588680849,0
+SPHQ.US,D,20080626,000000,14.0792,14.0792,13.793,13.9207,54191.094331503,0
+SPHQ.US,D,20080627,000000,13.8633,14.0415,13.8079,14.0237,72217.09101104,0
+SPHQ.US,D,20080630,000000,14.0327,14.1347,13.9554,13.9554,51504.867375337,0
+SPHQ.US,D,20080701,000000,13.8871,14.0158,13.7157,13.9989,58478.95886379,0
+SPHQ.US,D,20080702,000000,14.0941,14.1019,13.3701,13.3701,78771.080840183,0
+SPHQ.US,D,20080703,000000,13.4543,13.4543,13.1217,13.2672,66081.183121692,0
+SPHQ.US,D,20080707,000000,13.3207,13.4623,13.0503,13.2415,106690.67356843,0
+SPHQ.US,D,20080708,000000,13.1909,13.3533,12.9027,13.3464,98910.713993125,0
+SPHQ.US,D,20080709,000000,13.4702,13.5445,13.2315,13.2315,27507.569946998,0
+SPHQ.US,D,20080710,000000,13.3207,13.4623,13.1305,13.4623,57660.972459845,0
+SPHQ.US,D,20080711,000000,13.2801,13.5613,13.1751,13.5019,65882.240749375,0
+SPHQ.US,D,20080714,000000,13.6663,13.6663,13.4059,13.5019,36504.41053064,0
+SPHQ.US,D,20080715,000000,13.2939,13.5959,13.1217,13.5277,627082.51530115,0
+SPHQ.US,D,20080716,000000,13.4543,13.6118,13.3305,13.5613,49787.095927051,0
+SPHQ.US,D,20080717,000000,13.7157,13.7157,13.3464,13.4543,32597.263127103,0
+SPHQ.US,D,20080718,000000,13.4059,13.5019,13.2939,13.3464,36432.710487825,0
+SPHQ.US,D,20080721,000000,13.5117,13.5781,13.3613,13.5533,41877.87430273,0
+SPHQ.US,D,20080722,000000,13.4543,13.5959,13.4543,13.5881,28358.881722956,0
+SPHQ.US,D,20080723,000000,13.5277,13.5345,13.2503,13.2741,75183.049120161,0
+SPHQ.US,D,20080724,000000,13.4702,13.4702,12.9593,13.0177,97909.942972989,0
+SPHQ.US,D,20080725,000000,13.2939,13.2939,13.0731,13.0731,51503.857515579,0
+SPHQ.US,D,20080728,000000,13.1057,13.2801,13.1057,13.1057,15602.33326044,0
+SPHQ.US,D,20080729,000000,13.2315,13.3969,13.2177,13.3969,35812.656596438,0
+SPHQ.US,D,20080730,000000,13.4939,13.7505,13.4939,13.7157,27229.858513559,0
+SPHQ.US,D,20080731,000000,13.691,13.7415,13.5345,13.5345,46967.567482835,0
+SPHQ.US,D,20080801,000000,13.793,13.793,13.4623,13.4861,108789.16214546,0
+SPHQ.US,D,20080804,000000,13.3305,13.3969,12.9523,13.0087,26238.176231246,0
+SPHQ.US,D,20080805,000000,12.9999,13.1909,12.9849,13.184,20918.235026327,0
+SPHQ.US,D,20080806,000000,13.1305,13.3533,13.1305,13.3305,22902.609450713,0
+SPHQ.US,D,20080807,000000,13.2315,13.2672,13.0731,13.0731,41662.774174286,0
+SPHQ.US,D,20080808,000000,13.0503,13.3029,13.0177,13.2672,17918.951545193,0
+SPHQ.US,D,20080811,000000,13.4117,13.4117,13.1999,13.2415,93608.950263849,0
+SPHQ.US,D,20080812,000000,13.2415,13.2503,13.1127,13.184,114347.43025326,0
+SPHQ.US,D,20080813,000000,13.1563,13.4455,13.1563,13.389,8608.0445768278,0
+SPHQ.US,D,20080814,000000,13.3365,13.5117,13.3365,13.4939,15817.433388884,0
+SPHQ.US,D,20080815,000000,13.3701,13.3969,13.3365,13.3701,16485.960548652,0
+SPHQ.US,D,20080818,000000,13.4861,13.4939,13.1661,13.2415,30427.074507253,0
+SPHQ.US,D,20080819,000000,13.1563,13.2593,13.1217,13.2087,28267.99434474,0
+SPHQ.US,D,20080820,000000,13.2672,13.3969,13.2415,13.3969,21644.324192298,0
+SPHQ.US,D,20080821,000000,13.3365,13.5019,13.3207,13.4543,26686.553963779,0
+SPHQ.US,D,20080822,000000,13.4117,13.5117,13.4117,13.4623,13204.92619505,0
+SPHQ.US,D,20080825,000000,13.3801,13.3801,13.1305,13.2177,12232.431248136,0
+SPHQ.US,D,20080826,000000,13.2503,13.2939,13.2256,13.2741,13450.322116233,0
+SPHQ.US,D,20080827,000000,13.3613,13.4207,13.3613,13.4059,248957.69654993,0
+SPHQ.US,D,20080828,000000,13.4861,13.4861,13.3305,13.4543,22586.523346473,0
+SPHQ.US,D,20080829,000000,13.3801,13.4059,13.286,13.3127,12635.365291561,0
+SPHQ.US,D,20080902,000000,13.3207,13.3613,13.0335,13.0731,40778.137026315,0
+SPHQ.US,D,20080903,000000,12.9999,13.0731,12.8711,12.9443,40673.111611488,0
+SPHQ.US,D,20080904,000000,12.8007,12.8711,12.4165,12.4681,127750.28896087,0
+SPHQ.US,D,20080905,000000,12.2116,12.4413,12.1037,12.4413,69266.280798289,0
+SPHQ.US,D,20080908,000000,12.5968,12.8007,12.4235,12.4601,41580.97553389,0
+SPHQ.US,D,20080909,000000,12.2909,12.2909,11.9957,11.9957,23293.425177043,0
+SPHQ.US,D,20080910,000000,12.0561,12.3255,12.0561,12.2522,38794.772461687,0
+SPHQ.US,D,20080911,000000,12.0709,12.3938,12.0403,12.3938,479602.59624907,0
+SPHQ.US,D,20080912,000000,12.2522,12.4849,12.2285,12.4413,49156.943438086,0
+SPHQ.US,D,20080915,000000,11.8591,12.2759,11.6185,11.9293,81398.735930388,0
+SPHQ.US,D,20080916,000000,11.9293,12.1453,11.3551,12.1383,198881.7807321,0
+SPHQ.US,D,20080917,000000,11.8897,11.9799,11.4699,11.4699,101232.38157667,0
+SPHQ.US,D,20080918,000000,11.4699,12.0403,11.3293,11.9709,393148.50237034,0
+SPHQ.US,D,20080919,000000,13.0681,13.0681,12.1304,12.5147,44657.008356628,0
+SPHQ.US,D,20080922,000000,11.9472,12.5067,11.9472,12.1611,82906.456549018,0
+SPHQ.US,D,20080923,000000,12.1789,12.2909,11.9472,11.9541,37403.185715222,0
+SPHQ.US,D,20080924,000000,11.9293,12.0215,11.8977,11.8977,25597.925144701,0
+SPHQ.US,D,20080925,000000,11.8007,12.1205,11.8007,12.0215,35750.045291445,0
+SPHQ.US,D,20080926,000000,11.6027,11.9631,11.5779,11.9472,24848.609204297,0
+SPHQ.US,D,20080929,000000,11.6847,11.6847,10.9055,10.9055,92629.38629863,0
+SPHQ.US,D,20080930,000000,11.0163,11.5383,11.0163,11.2491,137100.58045979,0
+SPHQ.US,D,20081001,000000,11.2739,11.4135,11.1907,11.2491,40763.998989704,0
+SPHQ.US,D,20081002,000000,11.1847,11.1847,10.4677,10.5311,86165.273987946,0
+SPHQ.US,D,20081003,000000,10.4817,10.9599,10.4103,10.4103,58361.815131866,0
+SPHQ.US,D,20081006,000000,9.94693,10.0895,9.3615,10.0381,140035.23291642,0
+SPHQ.US,D,20081007,000000,10.0241,10.3331,9.3615,9.3615,143070.87134884,0
+SPHQ.US,D,20081008,000000,8.87064,9.61024,8.76478,9.2404,206578.93180725,0
+SPHQ.US,D,20081009,000000,9.17454,9.57856,8.70626,8.82934,106966.36528235,0
+SPHQ.US,D,20081010,000000,8.21995,9.11691,7.97339,8.68239,264685.25242036,0
+SPHQ.US,D,20081013,000000,9.28346,9.82315,9.06878,9.79938,103804.49438018,0
+SPHQ.US,D,20081014,000000,9.94693,10.2717,9.34586,9.57064,99146.011316729,0
+SPHQ.US,D,20081015,000000,9.33842,9.33842,8.70626,8.70626,24086.165087039,0
+SPHQ.US,D,20081016,000000,9.12552,9.12552,8.30283,9.09206,79320.444548512,0
+SPHQ.US,D,20081017,000000,9.16582,9.59341,8.95996,9.17454,83220.522933743,0
+SPHQ.US,D,20081020,000000,9.3714,9.44884,9.21524,9.44884,72279.702316033,0
+SPHQ.US,D,20081021,000000,9.56272,9.56272,9.2591,9.31496,60870.306770633,0
+SPHQ.US,D,20081022,000000,8.96828,9.09206,8.63932,8.82004,16913.131226269,0
+SPHQ.US,D,20081023,000000,8.88678,8.89351,8.23719,8.60496,91827.557650813,0
+SPHQ.US,D,20081024,000000,7.44678,8.44177,7.44678,8.4182,120684.30023444,0
+SPHQ.US,D,20081027,000000,8.10499,8.39275,8.10499,8.13825,30446.261842654,0
+SPHQ.US,D,20081028,000000,8.48445,8.55762,7.85822,8.53317,160410.16339297,0
+SPHQ.US,D,20081029,000000,8.74656,9.06036,8.65665,8.8034,37241.608153948,0
+SPHQ.US,D,20081030,000000,9.14088,9.14958,8.87826,9.10057,105344.53051107,0
+SPHQ.US,D,20081031,000000,9.05374,9.44884,9.05374,9.2404,87707.329838347,0
+SPHQ.US,D,20081103,000000,9.40506,9.40506,9.14958,9.2404,22574.405029376,0
+SPHQ.US,D,20081104,000000,9.2902,9.46567,9.2902,9.39616,11173.088362039,0
+SPHQ.US,D,20081105,000000,9.13315,9.4122,8.94312,8.94312,37765.725368328,0
+SPHQ.US,D,20081106,000000,8.77954,8.8034,8.46771,8.59624,108921.45377376,0
+SPHQ.US,D,20081107,000000,8.59624,8.75537,8.53317,8.71408,25820.094291452,0
+SPHQ.US,D,20081110,000000,8.69675,9.0765,8.54168,8.64843,176415.43069683,0
+SPHQ.US,D,20081111,000000,8.35116,8.4182,8.22867,8.31027,29590.910627664,0
+SPHQ.US,D,20081112,000000,8.08003,8.15421,7.83327,7.97339,75116.398376135,0
+SPHQ.US,D,20081113,000000,7.93239,8.45909,7.57848,8.44177,80448.45789815,0
+SPHQ.US,D,20081114,000000,8.47593,8.47593,8.06399,8.12955,58001.295198275,0
+SPHQ.US,D,20081117,000000,7.97339,8.12955,7.80871,7.95675,57231.782062712,0
+SPHQ.US,D,20081118,000000,8.13825,8.13825,7.56204,7.80871,148503.91684665,0
+SPHQ.US,D,20081119,000000,7.8499,7.8499,7.23269,7.23269,36814.437476332,0
+SPHQ.US,D,20081120,000000,7.29874,7.4139,6.7143,6.7143,143327.37572736,0
+SPHQ.US,D,20081121,000000,6.78034,7.23269,6.5829,7.23269,77374.444794928,0
+SPHQ.US,D,20081124,000000,7.19179,7.7185,7.19179,7.69364,56036.108109291,0
+SPHQ.US,D,20081125,000000,7.89931,7.99814,7.57848,7.99814,247516.62667533,0
+SPHQ.US,D,20081126,000000,7.39756,8.13825,7.39756,8.12955,92272.905804072,0
+SPHQ.US,D,20081128,000000,8.11331,8.15421,8.08855,8.15421,17625.082355628,0
+SPHQ.US,D,20081201,000000,8.30283,8.31027,7.60343,7.60343,95041.94126039,0
+SPHQ.US,D,20081202,000000,7.79237,7.89099,7.42242,7.83327,81878.419315418,0
+SPHQ.US,D,20081203,000000,7.89931,8.09697,7.81693,8.02299,157376.54468006,0
+SPHQ.US,D,20081204,000000,7.81693,8.6311,7.80079,7.80079,141533.86479723,0
+SPHQ.US,D,20081205,000000,7.75959,8.14619,7.65265,8.08003,115292.65898671,0
+SPHQ.US,D,20081208,000000,8.47593,8.47593,8.08003,8.13825,90236.018672272,0
+SPHQ.US,D,20081209,000000,8.10499,8.24471,7.89931,7.97339,217712.63563873,0
+SPHQ.US,D,20081210,000000,8.12955,8.12955,7.91585,8.01429,55849.284054069,0
+SPHQ.US,D,20081211,000000,7.92397,8.02299,7.80079,7.82535,53555.892543748,0
+SPHQ.US,D,20081212,000000,7.52907,7.93239,7.47153,7.89931,88154.697711122,0
+SPHQ.US,D,20081215,000000,8.17083,8.17083,7.70167,7.80871,96942.497324867,0
+SPHQ.US,D,20081216,000000,7.81693,8.04765,7.81693,8.00665,87399.32261217,0
+SPHQ.US,D,20081217,000000,7.96507,8.17083,7.69364,8.08855,44064.220678707,0
+SPHQ.US,D,20081218,000000,8.00665,8.22867,8.00665,8.06399,87836.591887366,0
+SPHQ.US,D,20081219,000000,8.15421,8.22867,8.02299,8.03091,43565.349958277,0
+SPHQ.US,D,20081222,000000,7.97339,8.03923,7.78395,7.83327,199182.71893998,0
+SPHQ.US,D,20081223,000000,7.95675,8.01429,7.8499,7.88297,81309.868271688,0
+SPHQ.US,D,20081224,000000,7.8499,7.93239,7.80871,7.89931,31878.242979438,0
+SPHQ.US,D,20081226,000000,7.90743,7.98131,7.90743,7.96507,25206.099558614,0
+SPHQ.US,D,20081229,000000,7.79237,7.97339,7.69364,7.77603,372327.21388079,0
+SPHQ.US,D,20081230,000000,7.89931,8.08855,7.89931,8.07191,244427.46567574,0
+SPHQ.US,D,20081231,000000,8.06399,8.31937,8.06399,8.22867,51988.590199398,0
+SPHQ.US,D,20090102,000000,8.31937,8.42503,8.25382,8.4182,22982.388371592,0
+SPHQ.US,D,20090105,000000,8.40087,8.40968,8.23719,8.29383,168865.71914634,0
+SPHQ.US,D,20090106,000000,8.29383,8.32809,8.24471,8.27808,49199.35754792,0
+SPHQ.US,D,20090107,000000,8.21995,8.25382,8.15421,8.19569,8030.4047952762,0
+SPHQ.US,D,20090108,000000,8.14619,8.24471,8.12183,8.24471,129609.44077527,0
+SPHQ.US,D,20090109,000000,8.18717,8.24471,8.14619,8.14619,13721.974391124,0
+SPHQ.US,D,20090112,000000,8.12183,8.16271,8.08003,8.10499,12760.587901548,0
+SPHQ.US,D,20090113,000000,8.10499,8.20361,8.08855,8.12955,56608.698592053,0
+SPHQ.US,D,20090114,000000,8.01429,8.01429,7.87495,7.94081,104003.4367525,0
+SPHQ.US,D,20090115,000000,7.88297,8.12955,7.77603,8.12183,32769.949145713,0
+SPHQ.US,D,20090116,000000,8.15421,8.22867,8.03923,8.20361,19366.080578347,0
+SPHQ.US,D,20090120,000000,8.14619,8.19569,7.90743,7.98131,25630.240656956,0
+SPHQ.US,D,20090121,000000,7.96507,8.16271,7.8499,8.16271,55793.741767381,0
+SPHQ.US,D,20090122,000000,8.08855,8.11331,7.97339,8.03923,56895.498763313,0
+SPHQ.US,D,20090123,000000,7.94081,8.08855,7.93239,8.02299,24654.716130768,0
+SPHQ.US,D,20090126,000000,7.99814,8.10499,7.98983,8.08003,39780.395585453,0
+SPHQ.US,D,20090127,000000,8.05557,8.16271,8.05557,8.13825,11393.237789274,0
+SPHQ.US,D,20090128,000000,8.20361,8.32809,8.20361,8.28699,23455.002738316,0
+SPHQ.US,D,20090129,000000,8.21233,8.21233,8.13825,8.16271,4513.0632583111,0
+SPHQ.US,D,20090130,000000,8.19569,8.19569,8.03091,8.04765,49957.762226146,0
+SPHQ.US,D,20090202,000000,7.95675,8.15421,7.95675,8.15421,40836.708892276,0
+SPHQ.US,D,20090203,000000,8.14619,8.31937,8.14619,8.27045,11248.827843886,0
+SPHQ.US,D,20090204,000000,8.26165,8.31937,8.14619,8.16271,35629.871980248,0
+SPHQ.US,D,20090205,000000,8.14619,8.27045,8.12955,8.22867,41033.631545078,0
+SPHQ.US,D,20090206,000000,8.27808,8.33551,8.25382,8.32809,16834.362165148,0
+SPHQ.US,D,20090209,000000,8.28699,8.32809,8.23719,8.31937,11875.950753578,0
+SPHQ.US,D,20090210,000000,8.23719,8.33551,8.07191,8.08003,19597.338462919,0
+SPHQ.US,D,20090211,000000,8.12183,8.13825,8.04765,8.08003,10032.956695306,0
+SPHQ.US,D,20090212,000000,7.94081,8.16271,7.94081,8.16271,17541.263995718,0
+SPHQ.US,D,20090213,000000,8.15421,8.25382,8.15421,8.18717,34503.878350126,0
+SPHQ.US,D,20090217,000000,7.98131,8.12955,7.89099,8.10499,147382.97251532,0
+SPHQ.US,D,20090218,000000,8.10499,8.10499,7.97339,7.99814,73349.14379971,0
+SPHQ.US,D,20090219,000000,8.06399,8.06399,7.86634,7.87495,49129.677224621,0
+SPHQ.US,D,20090220,000000,7.80079,7.93239,7.75137,7.8499,85657.314529694,0
+SPHQ.US,D,20090223,000000,7.86634,7.86634,7.64403,7.64403,43308.845579756,0
+SPHQ.US,D,20090224,000000,7.70167,7.80871,7.66067,7.77603,72971.456250235,0
+SPHQ.US,D,20090225,000000,7.78395,7.79237,7.53728,7.67711,44417.671593992,0
+SPHQ.US,D,20090226,000000,7.69364,7.69364,7.40548,7.40548,23032.88135949,0
+SPHQ.US,D,20090227,000000,7.34805,7.40548,7.18348,7.29874,44511.588551483,0
+SPHQ.US,D,20090302,000000,7.18348,7.18348,7.00286,7.01058,83527.520300162,0
+SPHQ.US,D,20090303,000000,7.04356,7.09306,6.9366,6.9366,95557.979596706,0
+SPHQ.US,D,20090304,000000,6.9777,7.17526,6.9777,7.07662,84535.360338603,0
+SPHQ.US,D,20090305,000000,6.9366,7.0192,6.83808,6.87918,107689.42486905,0
+SPHQ.US,D,20090306,000000,6.87076,6.9777,6.73896,6.82966,69138.028609028,0
+SPHQ.US,D,20090309,000000,6.78034,6.8872,6.69826,6.7143,30974.418496065,0
+SPHQ.US,D,20090310,000000,6.73896,6.95284,6.73896,6.92858,43692.59228778,0
+SPHQ.US,D,20090311,000000,6.92016,6.99404,6.81312,6.86244,52677.314554325,0
+SPHQ.US,D,20090312,000000,6.96958,7.1093,6.96958,7.1093,14011.804141657,0
+SPHQ.US,D,20090313,000000,7.07662,7.2413,7.07662,7.23269,59612.021512218,0
+SPHQ.US,D,20090316,000000,7.29874,7.29874,7.11772,7.11772,24309.344093547,0
+SPHQ.US,D,20090317,000000,7.10118,7.31488,7.10118,7.2822,46481.824939258,0
+SPHQ.US,D,20090318,000000,7.27408,7.44678,7.27408,7.38102,9991.5524452293,0
+SPHQ.US,D,20090319,000000,7.38924,7.38924,7.27408,7.29874,12559.625809715,0
+SPHQ.US,D,20090320,000000,7.30696,7.33171,7.17526,7.17526,17100.965141248,0
+SPHQ.US,D,20090323,000000,7.21625,7.45529,7.21625,7.43836,89253.425127779,0
+SPHQ.US,D,20090324,000000,7.39756,7.43014,7.34805,7.34805,31537.920241006,0
+SPHQ.US,D,20090325,000000,7.35647,7.53728,7.27408,7.4139,41962.702522398,0
+SPHQ.US,D,20090326,000000,7.43836,7.59521,7.43836,7.59521,32280.167163104,0
+SPHQ.US,D,20090327,000000,7.47153,7.55352,7.40548,7.47153,26457.315798723,0
+SPHQ.US,D,20090330,000000,7.33983,7.39756,7.07662,7.38924,113135.59854372,0
+SPHQ.US,D,20090331,000000,7.43836,7.61937,7.43014,7.5455,34773.5109055,0
+SPHQ.US,D,20090401,000000,7.48797,7.50451,7.35647,7.47975,53197.392329673,0
+SPHQ.US,D,20090402,000000,7.69364,7.73483,7.60343,7.61125,40702.397544467,0
+SPHQ.US,D,20090403,000000,7.67711,7.67711,7.52907,7.56204,19481.204590754,0
+SPHQ.US,D,20090406,000000,7.5455,7.60343,7.52075,7.5866,20506.212245081,0
+SPHQ.US,D,20090407,000000,7.48797,7.52907,7.4139,7.47153,20888.949093346,0
+SPHQ.US,D,20090408,000000,7.45529,7.5455,7.45529,7.52075,5285.6059731484,0
+SPHQ.US,D,20090409,000000,7.64403,7.72662,7.4139,7.68543,43898.603678403,0
+SPHQ.US,D,20090413,000000,7.63611,7.7185,7.63611,7.70167,13273.59665859,0
+SPHQ.US,D,20090414,000000,7.64403,7.64403,7.5866,7.60343,12757.558322274,0
+SPHQ.US,D,20090415,000000,7.56204,7.65265,7.55352,7.65265,12172.849522417,0
+SPHQ.US,D,20090416,000000,7.66909,7.80079,7.65265,7.75137,17133.280653503,0
+SPHQ.US,D,20090417,000000,7.76771,7.81693,7.75137,7.80079,16429.408402207,0
+SPHQ.US,D,20090420,000000,7.70167,7.70167,7.60343,7.63611,45016.518430462,0
+SPHQ.US,D,20090421,000000,7.59521,7.67711,7.59521,7.67711,7232.61558649,0
+SPHQ.US,D,20090422,000000,7.64403,7.80871,7.64403,7.67711,20924.294184875,0
+SPHQ.US,D,20090423,000000,7.67711,7.67711,7.5455,7.61937,44071.289697013,0
+SPHQ.US,D,20090424,000000,7.61125,7.72662,7.61125,7.64403,79587.047524613,0
+SPHQ.US,D,20090427,000000,7.50451,7.77603,7.50451,7.69364,34547.302319718,0
+SPHQ.US,D,20090428,000000,7.62779,7.84188,7.62779,7.75137,13920.91676344,0
+SPHQ.US,D,20090429,000000,7.80871,7.94081,7.80871,7.85822,15710.388254542,0
+SPHQ.US,D,20090430,000000,7.92397,8.05557,7.89099,7.91585,22032.110339354,0
+SPHQ.US,D,20090501,000000,7.87495,7.90743,7.85822,7.86634,18584.449125687,0
+SPHQ.US,D,20090504,000000,7.89931,8.01429,7.89931,8.01429,61074.29844174,0
+SPHQ.US,D,20090505,000000,8.03091,8.03923,7.98131,8.03091,28158.92949088,0
+SPHQ.US,D,20090506,000000,8.01429,8.01429,7.93239,8.00665,12075.902985653,0
+SPHQ.US,D,20090507,000000,7.90743,8.02299,7.90743,7.97339,17452.396337017,0
+SPHQ.US,D,20090508,000000,8.00665,8.08855,7.97339,8.01429,134316.39710711,0
+SPHQ.US,D,20090511,000000,7.98983,8.05557,7.98131,8.02299,20605.17850136,0
+SPHQ.US,D,20090512,000000,8.08855,8.08855,7.93239,7.98131,30038.278500439,0
+SPHQ.US,D,20090513,000000,7.89099,7.90743,7.85822,7.85822,30294.78287896,0
+SPHQ.US,D,20090514,000000,7.8499,7.94873,7.8499,7.91585,15229.695009754,0
+SPHQ.US,D,20090515,000000,7.87495,7.89931,7.81693,7.81693,17093.896122943,0
+SPHQ.US,D,20090518,000000,7.84188,7.94873,7.83327,7.94081,156438.38496491,0
+SPHQ.US,D,20090519,000000,7.93239,7.96507,7.89931,7.92397,255180.45237847,0
+SPHQ.US,D,20090520,000000,7.99814,8.06399,7.92397,7.92397,19955.838676994,0
+SPHQ.US,D,20090521,000000,7.87495,7.87495,7.78395,7.83327,177377.82704616,0
+SPHQ.US,D,20090522,000000,7.81693,7.89931,7.81693,7.81693,21350.455002732,0
+SPHQ.US,D,20090526,000000,7.77603,8.05557,7.77603,8.03923,62678.965597134,0
+SPHQ.US,D,20090527,000000,8.00665,8.01429,7.87495,7.89931,16863.648098129,0
+SPHQ.US,D,20090528,000000,7.88297,7.93239,7.80871,7.88297,48416.716235503,0
+SPHQ.US,D,20090529,000000,7.87495,7.91585,7.82535,7.91585,21244.419728147,0
+SPHQ.US,D,20090601,000000,7.96507,8.13825,7.96507,8.08855,54908.094759653,0
+SPHQ.US,D,20090602,000000,8.11331,8.21995,8.08855,8.18717,123865.358472,0
+SPHQ.US,D,20090603,000000,8.13825,8.15421,8.08855,8.12955,62987.982683069,0
+SPHQ.US,D,20090604,000000,8.15421,8.15421,8.06399,8.12183,23803.404354811,0
+SPHQ.US,D,20090605,000000,8.23719,8.23719,8.10499,8.11331,28960.758138699,0
+SPHQ.US,D,20090608,000000,8.03923,8.13825,8.01429,8.09697,28022.598423556,0
+SPHQ.US,D,20090609,000000,8.12183,8.16271,8.10499,8.12183,19988.154189248,0
+SPHQ.US,D,20090610,000000,8.17083,8.17083,7.98983,8.06399,15829.55170598,0
+SPHQ.US,D,20090611,000000,8.08003,8.12955,8.03091,8.03091,14191.559178573,0
+SPHQ.US,D,20090612,000000,7.98131,8.02299,7.91585,8.00665,17898.754350034,0
+SPHQ.US,D,20090615,000000,7.95675,7.95675,7.82535,7.87495,11734.570387464,0
+SPHQ.US,D,20090616,000000,7.91585,7.91585,7.75959,7.75959,45666.868114586,0
+SPHQ.US,D,20090617,000000,7.75137,7.95675,7.75137,7.87495,21704.915777775,0
+SPHQ.US,D,20090618,000000,7.90743,7.94873,7.85822,7.90743,34927.009588711,0
+SPHQ.US,D,20090619,000000,7.97339,8.00665,7.91585,7.93239,10200.593415126,0
+SPHQ.US,D,20090622,000000,7.88297,7.88297,7.75959,7.75959,7851.6596181178,0
+SPHQ.US,D,20090623,000000,7.76771,7.76771,7.68543,7.71018,49026.67152931,0
+SPHQ.US,D,20090624,000000,7.7185,7.83327,7.7185,7.79237,31380.382118764,0
+SPHQ.US,D,20090625,000000,7.75959,7.98983,7.75137,7.95675,34237.275374025,0
+SPHQ.US,D,20090626,000000,7.93239,7.94873,7.93239,7.94081,9145.2899680611,0
+SPHQ.US,D,20090629,000000,7.94873,8.03923,7.94873,8.00665,28516.419845198,0
+SPHQ.US,D,20090630,000000,8.01429,8.01429,7.95675,7.97339,21992.725808794,0
+SPHQ.US,D,20090701,000000,8.00665,8.12955,7.84188,8.04765,26217.979036087,0
+SPHQ.US,D,20090702,000000,7.98983,7.98983,7.86634,7.86634,12499.034224237,0
+SPHQ.US,D,20090706,000000,7.75959,7.81693,7.75959,7.81693,13391.750250271,0
+SPHQ.US,D,20090707,000000,7.80871,7.80871,7.7185,7.7185,19602.387761709,0
+SPHQ.US,D,20090708,000000,7.75137,7.76771,7.69364,7.76771,59884.683646866,0
+SPHQ.US,D,20090709,000000,7.77603,7.79237,7.75137,7.77603,17691.733099654,0
+SPHQ.US,D,20090710,000000,7.75959,7.80079,7.75137,7.80079,23278.277280673,0
+SPHQ.US,D,20090713,000000,7.7185,7.93239,7.7185,7.92397,21826.09894873,0
+SPHQ.US,D,20090714,000000,7.89931,8.04765,7.89931,8.00665,38221.172119167,0
+SPHQ.US,D,20090715,000000,8.08855,8.17915,8.08855,8.17083,11773.954918024,0
+SPHQ.US,D,20090716,000000,8.18717,8.27045,8.17083,8.24471,51018.114972001,0
+SPHQ.US,D,20090717,000000,8.22867,8.27045,8.22867,8.25382,27395.475513865,0
+SPHQ.US,D,20090720,000000,8.31027,8.3672,8.28699,8.3672,35325.904193103,0
+SPHQ.US,D,20090721,000000,8.40087,8.40087,8.29383,8.37601,8968.5645104185,0
+SPHQ.US,D,20090722,000000,8.3672,8.40087,8.36027,8.36027,15185.261180404,0
+SPHQ.US,D,20090723,000000,8.38423,8.55762,8.38423,8.48445,14017.863300205,0
+SPHQ.US,D,20090724,000000,8.45078,8.47593,8.4182,8.46771,15754.822083891,0
+SPHQ.US,D,20090727,000000,8.45909,8.47593,8.37601,8.4182,7911.2413438373,0
+SPHQ.US,D,20090728,000000,8.40087,8.49247,8.40087,8.46771,14128.94787358,0
+SPHQ.US,D,20090729,000000,8.3672,8.50079,8.3672,8.45078,23212.636396406,0
+SPHQ.US,D,20090730,000000,8.46771,8.57337,8.46771,8.54168,16133.519493126,0
+SPHQ.US,D,20090731,000000,8.51722,8.55762,8.47593,8.47593,14202.667635911,0
+SPHQ.US,D,20090803,000000,8.47593,8.54871,8.45909,8.53317,21525.160740859,0
+SPHQ.US,D,20090804,000000,8.53317,8.58089,8.53317,8.55762,21044.467496072,0
+SPHQ.US,D,20090805,000000,8.54168,8.54168,8.46771,8.51722,12785.834395497,0
+SPHQ.US,D,20090806,000000,8.50891,8.51722,8.43434,8.48445,105442.48690759,0
+SPHQ.US,D,20090807,000000,8.50891,8.63932,8.50891,8.62248,47606.808709622,0
+SPHQ.US,D,20090810,000000,8.58089,8.60496,8.54168,8.58089,16675.814183148,0
+SPHQ.US,D,20090811,000000,8.54168,8.54168,8.46771,8.52495,55541.276827892,0
+SPHQ.US,D,20090812,000000,8.49247,8.62248,8.49247,8.56515,77310.823630177,0
+SPHQ.US,D,20090813,000000,8.54871,8.57337,8.46771,8.57337,13574.534866461,0
+SPHQ.US,D,20090814,000000,8.51722,8.60496,8.43434,8.45909,44389.39552077,0
+SPHQ.US,D,20090817,000000,8.38423,8.38423,8.32809,8.33551,21529.200179891,0
+SPHQ.US,D,20090818,000000,8.33551,8.40968,8.31027,8.38423,56021.970072679,0
+SPHQ.US,D,20090819,000000,8.37601,8.45078,8.3672,8.42503,13709.856074028,0
+SPHQ.US,D,20090820,000000,8.43434,8.54871,8.40087,8.53317,26272.511463017,0
+SPHQ.US,D,20090821,000000,8.53317,8.64843,8.53317,8.60496,28078.140710244,0
+SPHQ.US,D,20090824,000000,8.59624,8.63932,8.56515,8.57337,16472.832371799,0
+SPHQ.US,D,20090825,000000,8.58991,8.68239,8.58991,8.62248,161946.16008482,0
+SPHQ.US,D,20090826,000000,8.59624,8.68239,8.57337,8.58991,18627.87309528,0
+SPHQ.US,D,20090827,000000,8.58089,8.61397,8.51722,8.59624,67551.538929278,0
+SPHQ.US,D,20090828,000000,8.6311,8.6311,8.51722,8.58089,35414.771851804,0
+SPHQ.US,D,20090831,000000,8.55762,8.55762,8.4182,8.43434,24782.968320029,0
+SPHQ.US,D,20090901,000000,8.38423,8.51722,8.22867,8.23719,66211.455030468,0
+SPHQ.US,D,20090902,000000,8.21995,8.31937,8.21995,8.28699,300208.07926627,0
+SPHQ.US,D,20090903,000000,8.27045,8.33551,8.21233,8.32809,125442.75941394,0
+SPHQ.US,D,20090904,000000,8.26165,8.46771,8.26165,8.43434,112755.89127472,0
+SPHQ.US,D,20090908,000000,8.43434,8.50891,8.43434,8.50891,31388.460996828,0
+SPHQ.US,D,20090909,000000,8.45078,8.60496,8.45078,8.57337,53209.510646769,0
+SPHQ.US,D,20090910,000000,8.55762,8.67279,8.55762,8.67279,50499.047056412,0
+SPHQ.US,D,20090911,000000,8.68239,8.68239,8.57337,8.6311,98718.840639113,0
+SPHQ.US,D,20090914,000000,8.54168,8.69675,8.54168,8.67279,30007.9827077,0
+SPHQ.US,D,20090915,000000,8.63932,8.76478,8.63932,8.74012,57545.848447437,0
+SPHQ.US,D,20090916,000000,8.72359,8.87826,8.72359,8.87064,45213.441083263,0
+SPHQ.US,D,20090917,000000,8.82004,8.88678,8.8034,8.83756,54862.651070545,0
+SPHQ.US,D,20090918,000000,8.85499,8.92648,8.84658,8.89351,21646.343911814,0
+SPHQ.US,D,20090921,000000,8.86331,8.91124,8.75537,8.89351,31156.193252498,0
+SPHQ.US,D,20090922,000000,8.91124,8.92074,8.87064,8.88678,16410.221066806,0
+SPHQ.US,D,20090923,000000,8.87826,8.90302,8.74656,8.75537,18737.947808897,0
+SPHQ.US,D,20090924,000000,8.74012,8.76478,8.61397,8.65665,34480.651575693,0
+SPHQ.US,D,20090925,000000,8.68239,8.68239,8.58089,8.63932,36581.159872244,0
+SPHQ.US,D,20090928,000000,8.62248,8.8034,8.62248,8.77231,33680.842647391,0
+SPHQ.US,D,20090929,000000,8.82004,8.83756,8.77954,8.77954,23590.323945882,0
+SPHQ.US,D,20090930,000000,8.77954,8.79528,8.63932,8.74012,25045.531857098,0
+SPHQ.US,D,20091001,000000,8.62248,8.62248,8.50891,8.50891,20072.982408917,0
+SPHQ.US,D,20091002,000000,8.50891,8.51722,8.42503,8.45909,39984.38725656,0
+SPHQ.US,D,20091005,000000,8.50891,8.62248,8.45078,8.62248,53333.723396997,0
+SPHQ.US,D,20091006,000000,8.63932,8.75537,8.63932,8.71408,23035.910938763,0
+SPHQ.US,D,20091007,000000,8.73131,8.77231,8.71408,8.77231,35766.203047573,0
+SPHQ.US,D,20091008,000000,8.79528,8.88678,8.77954,8.82004,57997.255759244,0
+SPHQ.US,D,20091009,000000,8.79528,8.88678,8.79528,8.88678,21972.528613635,0
+SPHQ.US,D,20091012,000000,8.89351,8.92648,8.85499,8.86331,41885.953180794,0
+SPHQ.US,D,20091013,000000,8.8034,8.86331,8.79528,8.83756,29462.658438403,0
+SPHQ.US,D,20091014,000000,8.88678,8.96828,8.88678,8.95996,33267.810006386,0
+SPHQ.US,D,20091015,000000,8.90302,8.97788,8.90302,8.96828,18764.204162604,0
+SPHQ.US,D,20091016,000000,8.91124,8.9356,8.85499,8.9356,20011.380963682,0
+SPHQ.US,D,20091019,000000,8.91124,9.0371,8.91124,9.01056,18069.420649129,0
+SPHQ.US,D,20091020,000000,9.01056,9.01056,8.87826,8.89351,11725.481649642,0
+SPHQ.US,D,20091021,000000,8.88678,9.01937,8.8034,8.8034,16686.922640486,0
+SPHQ.US,D,20091022,000000,8.83756,8.9356,8.75537,8.90302,33333.450890654,0
+SPHQ.US,D,20091023,000000,8.91124,8.91124,8.82004,8.82004,14527.842477974,0
+SPHQ.US,D,20091026,000000,8.88678,8.9356,8.75537,8.78587,22593.592364778,0
+SPHQ.US,D,20091027,000000,8.76478,8.76478,8.36027,8.68239,41944.525046755,0
+SPHQ.US,D,20091028,000000,8.62248,8.62248,8.40968,8.43434,72540.246133587,0
+SPHQ.US,D,20091029,000000,8.52495,8.60496,8.49247,8.58991,44763.043631214,0
+SPHQ.US,D,20091030,000000,8.55762,8.55762,8.39275,8.39275,33713.158159645,0
+SPHQ.US,D,20091102,000000,8.40087,8.50891,8.35116,8.40087,26071.549371183,0
+SPHQ.US,D,20091103,000000,8.44177,8.54871,8.43434,8.54871,8506.0487412741,0
+SPHQ.US,D,20091104,000000,8.57337,8.63932,8.52495,8.52495,34945.187064353,0
+SPHQ.US,D,20091105,000000,8.56515,8.68239,8.56515,8.68239,76754.390903542,0
+SPHQ.US,D,20091106,000000,8.71408,8.74656,8.64843,8.73131,16814.164969989,0
+SPHQ.US,D,20091109,000000,8.75537,8.90302,8.75537,8.90302,51905.781699246,0
+SPHQ.US,D,20091110,000000,8.90302,8.9853,8.90302,8.94312,61574.179021928,0
+SPHQ.US,D,20091111,000000,8.96828,9.06036,8.94312,8.9853,85139.256473862,0
+SPHQ.US,D,20091112,000000,8.95164,8.99472,8.84658,8.84658,28614.376241719,0
+SPHQ.US,D,20091113,000000,8.85499,8.9356,8.84658,8.91124,35922.731310056,0
+SPHQ.US,D,20091116,000000,8.92074,9.10948,8.92074,9.06878,54928.291954812,0
+SPHQ.US,D,20091117,000000,9.06878,9.08354,9.02769,9.0765,35504.649370262,0
+SPHQ.US,D,20091118,000000,9.06036,9.06036,8.96828,9.00224,35631.891699764,0
+SPHQ.US,D,20091119,000000,8.87064,8.87064,8.82934,8.87064,19626.624395899,0
+SPHQ.US,D,20091120,000000,8.81172,8.87064,8.79528,8.85499,51933.047912711,0
+SPHQ.US,D,20091123,000000,8.89351,9.0371,8.89351,8.95164,26643.129994186,0
+SPHQ.US,D,20091124,000000,8.94312,8.94312,8.87826,8.90302,25954.40563926,0
+SPHQ.US,D,20091125,000000,8.91124,8.97788,8.91124,8.95996,33606.113025302,0
+SPHQ.US,D,20091127,000000,8.82004,8.86331,8.76478,8.76478,8036.463953824,0
+SPHQ.US,D,20091130,000000,8.73131,8.74656,8.63932,8.74012,20252.737445833,0
+SPHQ.US,D,20091201,000000,8.86331,8.90302,8.8034,8.89351,20931.363203181,0
+SPHQ.US,D,20091202,000000,8.89351,8.99472,8.89351,8.91124,55805.860084477,0
+SPHQ.US,D,20091203,000000,8.92074,8.9853,8.82934,8.83756,33529.363683697,0
+SPHQ.US,D,20091204,000000,8.91124,9.0371,8.82934,8.94312,90207.74259905,0
+SPHQ.US,D,20091207,000000,8.90302,8.97788,8.90302,8.91124,13748.23074483,0
+SPHQ.US,D,20091208,000000,8.87826,8.90302,8.8034,8.83756,18788.440796795,0
+SPHQ.US,D,20091209,000000,8.86331,8.87064,8.77231,8.83756,36817.467055606,0
+SPHQ.US,D,20091210,000000,8.9356,8.97788,8.91124,8.94312,106498.80021441,0
+SPHQ.US,D,20091211,000000,8.92648,8.96828,8.87826,8.94312,41380.013442058,0
+SPHQ.US,D,20091214,000000,8.95996,9.06036,8.9356,9.06036,35278.440784479,0
+SPHQ.US,D,20091215,000000,9.04522,9.10057,9.01056,9.06036,25992.780310062,0
+SPHQ.US,D,20091216,000000,9.13315,9.14958,9.0765,9.0765,29749.458609663,0
+SPHQ.US,D,20091217,000000,8.97788,9.01056,8.95164,8.95996,23038.940518037,0
+SPHQ.US,D,20091218,000000,8.95164,9.01056,8.90302,9.01056,27684.29540464,0
+SPHQ.US,D,20091221,000000,9.01937,9.13315,9.01937,9.13315,38857.38376668,0
+SPHQ.US,D,20091222,000000,9.13315,9.20782,9.13315,9.18356,29833.276969574,0
+SPHQ.US,D,20091223,000000,9.18356,9.29782,9.18356,9.29782,35179.4745282,0
+SPHQ.US,D,20091224,000000,9.29782,9.30564,9.28346,9.30564,4929.1254785894,0
+SPHQ.US,D,20091228,000000,9.32377,9.33842,9.29782,9.32377,43612.813366901,0
+SPHQ.US,D,20091229,000000,9.35378,9.35378,9.30564,9.33248,54768.734113054,0
+SPHQ.US,D,20091230,000000,9.2902,9.34586,9.28346,9.34586,53585.178476729,0
+SPHQ.US,D,20091231,000000,9.29782,9.35378,9.23188,9.23188,32396.301035269,0
+SPHQ.US,D,20100104,000000,9.2591,9.3714,9.2591,9.33842,397835.26150703,0
+SPHQ.US,D,20100105,000000,9.33248,9.40506,9.31496,9.39616,141611.62399859,0
+SPHQ.US,D,20100106,000000,9.3615,9.40506,9.34586,9.38042,22708.716377185,0
+SPHQ.US,D,20100107,000000,9.38042,9.39616,9.32377,9.38824,16241.574487227,0
+SPHQ.US,D,20100108,000000,9.34586,9.40506,9.34586,9.40506,127814.91998538,0
+SPHQ.US,D,20100111,000000,9.42111,9.44884,9.34586,9.39616,135067.73276703,0
+SPHQ.US,D,20100112,000000,9.33842,9.33842,9.2404,9.28346,73905.576526345,0
+SPHQ.US,D,20100113,000000,9.28346,9.38042,9.2502,9.38042,151505.2200473,0
+SPHQ.US,D,20100114,000000,9.31496,9.3714,9.31496,9.35378,70053.971409496,0
+SPHQ.US,D,20100115,000000,9.34586,9.34586,9.19138,9.23188,41473.930399547,0
+SPHQ.US,D,20100119,000000,9.2502,9.3714,9.2404,9.3714,43387.614640876,0
+SPHQ.US,D,20100120,000000,9.29782,9.29782,9.20782,9.2902,39316.86995655,0
+SPHQ.US,D,20100121,000000,9.2591,9.30564,9.10057,9.12552,37355.722306597,0
+SPHQ.US,D,20100122,000000,9.10948,9.13315,8.92648,8.95164,26175.564926253,0
+SPHQ.US,D,20100125,000000,8.99472,9.01056,8.92074,8.92648,38276.714405854,0
+SPHQ.US,D,20100126,000000,8.89351,8.99472,8.87826,8.91124,30593.701367315,0
+SPHQ.US,D,20100127,000000,8.87826,8.90302,8.83756,8.89351,17495.820306609,0
+SPHQ.US,D,20100128,000000,8.89351,8.91124,8.78587,8.84658,9058.4420288767,0
+SPHQ.US,D,20100129,000000,8.88678,8.94312,8.72359,8.75537,16552.611292678,0
+SPHQ.US,D,20100201,000000,8.74012,8.82934,8.74012,8.82004,56511.752055289,0
+SPHQ.US,D,20100202,000000,8.82004,8.95996,8.82004,8.9356,127545.28743,0
+SPHQ.US,D,20100203,000000,8.88678,8.92074,8.83756,8.86331,28915.31444959,0
+SPHQ.US,D,20100204,000000,8.77231,8.77954,8.57337,8.57337,34145.378136051,0
+SPHQ.US,D,20100205,000000,8.48445,8.50891,8.34433,8.50891,87132.719636069,0
+SPHQ.US,D,20100208,000000,8.51722,8.58991,8.48445,8.50079,29387.928816314,0
+SPHQ.US,D,20100209,000000,8.58089,8.64843,8.52495,8.58991,18427.920863205,0
+SPHQ.US,D,20100210,000000,8.55762,8.58991,8.50891,8.54871,10134.95253086,0
+SPHQ.US,D,20100211,000000,8.54871,8.70626,8.50891,8.69675,22037.159638143,0
+SPHQ.US,D,20100212,000000,8.64843,8.74012,8.64843,8.71408,48685.33893112,0
+SPHQ.US,D,20100216,000000,8.8034,8.91124,8.8034,8.91124,8662.5770037575,0
+SPHQ.US,D,20100217,000000,8.96828,8.96828,8.91124,8.95164,15553.859992058,0
+SPHQ.US,D,20100218,000000,8.95996,9.06036,8.95996,9.05374,94983.36939443,0
+SPHQ.US,D,20100219,000000,9.0371,9.09206,9.01937,9.06878,11494.223765069,0
+SPHQ.US,D,20100222,000000,9.06878,9.06878,9.02769,9.0371,34936.098326531,0
+SPHQ.US,D,20100223,000000,9.00224,9.00224,8.90302,8.90302,22365.36405948,0
+SPHQ.US,D,20100224,000000,8.95996,9.01056,8.9356,8.97788,27054.142915675,0
+SPHQ.US,D,20100225,000000,8.88678,9.00224,8.87826,8.99472,44506.539252693,0
+SPHQ.US,D,20100226,000000,9.00224,9.02769,9.00224,9.00224,8737.3066258463,0
+SPHQ.US,D,20100301,000000,9.0371,9.21524,9.0371,9.20782,18952.038077584,0
+SPHQ.US,D,20100302,000000,9.2404,9.33248,9.2404,9.27554,41270.948588198,0
+SPHQ.US,D,20100303,000000,9.28346,9.33248,9.2404,9.27554,37410.254733527,0
+SPHQ.US,D,20100304,000000,9.2902,9.29782,9.2404,9.29782,105552.56162121,0
+SPHQ.US,D,20100305,000000,9.31496,9.43102,9.31496,9.43102,33355.667805329,0
+SPHQ.US,D,20100308,000000,9.44092,9.4736,9.44092,9.44884,60887.474386518,0
+SPHQ.US,D,20100309,000000,9.39616,9.52706,9.39616,9.4736,16095.144822323,0
+SPHQ.US,D,20100310,000000,9.48052,9.54489,9.4736,9.53598,23024.802481426,0
+SPHQ.US,D,20100311,000000,9.50132,9.58648,9.50132,9.57856,24696.120380845,0
+SPHQ.US,D,20100312,000000,9.61024,9.61024,9.54489,9.59341,15316.542948938,0
+SPHQ.US,D,20100315,000000,9.57856,9.60232,9.51816,9.58648,32483.148974454,0
+SPHQ.US,D,20100316,000000,9.5538,9.61718,9.5538,9.61718,25840.291486611,0
+SPHQ.US,D,20100317,000000,9.63599,9.68352,9.62609,9.65184,15220.606271932,0
+SPHQ.US,D,20100318,000000,9.65877,9.69937,9.65877,9.69937,16525.345079212,0
+SPHQ.US,D,20100319,000000,9.70927,9.70927,9.57064,9.58648,15184.251320646,0
+SPHQ.US,D,20100322,000000,9.52706,9.74393,9.52706,9.72808,19864.951298777,0
+SPHQ.US,D,20100323,000000,9.736,9.83107,9.71818,9.82315,31519.742765362,0
+SPHQ.US,D,20100324,000000,9.78552,9.79344,9.72808,9.72808,10778.233196678,0
+SPHQ.US,D,20100325,000000,9.75878,9.83998,9.69046,9.69046,14586.414343934,0
+SPHQ.US,D,20100326,000000,9.69046,9.74393,9.65184,9.65184,10601.507739036,0
+SPHQ.US,D,20100329,000000,9.72808,9.736,9.68352,9.69046,15426.617662556,0
+SPHQ.US,D,20100330,000000,9.70927,9.78552,9.70927,9.7766,19288.321376984,0
+SPHQ.US,D,20100331,000000,9.75185,9.7766,9.736,9.736,5645.1160469812,0
+SPHQ.US,D,20100401,000000,9.82315,9.82315,9.70927,9.75185,18438.019460784,0
+SPHQ.US,D,20100405,000000,9.75878,9.93999,9.75878,9.92415,25793.837937744,0
+SPHQ.US,D,20100406,000000,9.90732,9.99847,9.90732,9.97369,12489.945486416,0
+SPHQ.US,D,20100407,000000,9.93999,9.95588,9.84889,9.87464,27026.87670221,0
+SPHQ.US,D,20100408,000000,9.79344,9.91524,9.79344,9.88949,16448.595737608,0
+SPHQ.US,D,20100409,000000,9.88157,9.97369,9.85681,9.97369,16275.909718998,0
+SPHQ.US,D,20100412,000000,9.96573,9.98354,9.94693,9.95588,12672.730102606,0
+SPHQ.US,D,20100413,000000,9.94693,10.0063,9.91524,10.0063,29105.168084086,0
+SPHQ.US,D,20100414,000000,10.0241,10.1609,10.0241,10.1609,67594.96289887,0
+SPHQ.US,D,20100415,000000,10.1687,10.2371,10.1687,10.2213,17967.424813576,0
+SPHQ.US,D,20100416,000000,10.1955,10.2371,10.0797,10.1281,13391.750250271,0
+SPHQ.US,D,20100419,000000,10.1193,10.1193,9.94693,10.0469,73360.252257048,0
+SPHQ.US,D,20100420,000000,10.0955,10.1687,10.0955,10.1609,7669.8848616855,0
+SPHQ.US,D,20100421,000000,10.1687,10.1687,10.0895,10.1519,94963.17219927,0
+SPHQ.US,D,20100422,000000,10.0895,10.3252,10.0559,10.3252,31820.680973234,0
+SPHQ.US,D,20100423,000000,10.2945,10.3767,10.2875,10.3767,11292.251813478,0
+SPHQ.US,D,20100426,000000,10.4103,10.4431,10.3935,10.4253,73941.931477631,0
+SPHQ.US,D,20100427,000000,10.3331,10.3935,10.2034,10.2034,49312.461840811,0
+SPHQ.US,D,20100428,000000,10.2371,10.2371,10.0727,10.1193,19554.924353084,0
+SPHQ.US,D,20100429,000000,10.1787,10.3677,10.1787,10.3677,32327.630571728,0
+SPHQ.US,D,20100430,000000,10.3331,10.3431,10.0469,10.0469,18085.578405257,0
+SPHQ.US,D,20100503,000000,10.0637,10.1955,10.0637,10.1687,16876.776274982,0
+SPHQ.US,D,20100504,000000,10.0895,10.0955,9.85681,9.8984,20475.916452342,0
+SPHQ.US,D,20100505,000000,9.71818,9.92415,9.70927,9.79344,31359.175063847,0
+SPHQ.US,D,20100506,000000,9.69046,9.95588,7.31488,9.50825,56242.119499914,0
+SPHQ.US,D,20100507,000000,9.4122,9.46567,9.10057,9.21524,93870.50394116,0
+SPHQ.US,D,20100510,000000,9.61718,9.7766,9.61718,9.7766,32228.664315448,0
+SPHQ.US,D,20100511,000000,9.72808,9.96573,9.65184,9.83998,99670.128531109,0
+SPHQ.US,D,20100512,000000,9.88157,10.0895,9.88157,10.0797,24770.850002934,0
+SPHQ.US,D,20100513,000000,10.1787,10.2034,9.98354,9.98354,11059.984069148,0
+SPHQ.US,D,20100514,000000,9.88157,9.88157,9.64391,9.71818,11909.27612559,0
+SPHQ.US,D,20100517,000000,9.79344,9.79344,9.5538,9.76769,24388.113154668,0
+SPHQ.US,D,20100518,000000,9.84889,9.85681,9.60232,9.60232,25635.289955745,0
+SPHQ.US,D,20100519,000000,9.57856,9.57856,9.43102,9.57064,17320.104708725,0
+SPHQ.US,D,20100520,000000,9.30564,9.34586,9.17454,9.21524,68487.678924904,0
+SPHQ.US,D,20100521,000000,9.04522,9.33842,8.90302,9.29782,44316.685618197,0
+SPHQ.US,D,20100524,000000,9.30564,9.45775,9.30564,9.4122,9262.4336999841,0
+SPHQ.US,D,20100525,000000,9.1582,9.3615,8.99472,9.33842,24440.625862082,0
+SPHQ.US,D,20100526,000000,9.39616,9.57064,9.35378,9.35378,10050.124311191,0
+SPHQ.US,D,20100527,000000,9.58648,9.70927,9.57856,9.70927,27728.729233991,0
+SPHQ.US,D,20100528,000000,9.70927,9.75185,9.60232,9.65184,14514.71430112,0
+SPHQ.US,D,20100601,000000,9.5538,9.61024,9.49438,9.49438,6172.2628406348,0
+SPHQ.US,D,20100602,000000,9.46567,9.66669,9.46567,9.66669,49857.786110108,0
+SPHQ.US,D,20100603,000000,9.70927,9.76769,9.66669,9.75185,11277.103917109,0
+SPHQ.US,D,20100604,000000,9.58648,9.61718,9.34586,9.34586,15176.172442582,0
+SPHQ.US,D,20100607,000000,9.3615,9.39616,9.1582,9.1582,18052.253033245,0
+SPHQ.US,D,20100608,000000,9.13315,9.18356,8.95996,9.14088,41886.963040552,0
+SPHQ.US,D,20100609,000000,9.26772,9.40506,9.2404,9.33842,14681.341161183,0
+SPHQ.US,D,20100610,000000,9.35378,9.48052,9.33248,9.48052,22574.405029376,0
+SPHQ.US,D,20100611,000000,9.60232,9.61024,9.51816,9.5538,11823.438046164,0
+SPHQ.US,D,20100614,000000,9.69046,9.79938,9.66669,9.66669,12724.232950262,0
+SPHQ.US,D,20100615,000000,9.70927,9.87464,9.70927,9.85681,9143.2702485451,0
+SPHQ.US,D,20100616,000000,9.83107,9.92415,9.83107,9.86573,10189.484957789,0
+SPHQ.US,D,20100617,000000,9.8073,9.83998,9.75878,9.76769,10256.135701814,0
+SPHQ.US,D,20100618,000000,9.92415,9.92415,9.83107,9.84889,9591.6479810782,0
+SPHQ.US,D,20100621,000000,9.97369,9.97369,9.75878,9.75878,6426.7474996401,0
+SPHQ.US,D,20100622,000000,9.7766,9.8073,9.58648,9.58648,5861.226035184,0
+SPHQ.US,D,20100623,000000,9.53598,9.61024,9.50132,9.58648,11091.289721644,0
+SPHQ.US,D,20100624,000000,9.54489,9.54489,9.42111,9.42111,15473.071211421,0
+SPHQ.US,D,20100625,000000,9.42111,9.51816,9.42111,9.48052,3887.9600681355,0
+SPHQ.US,D,20100628,000000,9.48052,9.60232,9.4736,9.54489,12400.067967957,0
+SPHQ.US,D,20100629,000000,9.38824,9.38824,9.20018,9.20018,32678.051907739,0
+SPHQ.US,D,20100630,000000,9.12256,9.21444,9.07552,9.07552,6655.9856646964,0
+SPHQ.US,D,20100701,000000,9.01056,9.06036,8.91124,9.04522,21977.577912424,0
+SPHQ.US,D,20100702,000000,9.06878,9.09206,8.96828,8.9853,5922.8274804194,0
+SPHQ.US,D,20100706,000000,9.06878,9.14088,8.96828,8.96828,24316.413111853,0
+SPHQ.US,D,20100707,000000,9.02769,9.23188,9.02769,9.22416,22097.751223621,0
+SPHQ.US,D,20100708,000000,9.31496,9.33842,9.26772,9.33842,21084.86188639,0
+SPHQ.US,D,20100709,000000,9.35378,9.38042,9.34586,9.38042,23779.16772062,0
+SPHQ.US,D,20100712,000000,9.38042,9.40506,9.33842,9.3714,10935.771318919,0
+SPHQ.US,D,20100713,000000,9.50132,9.53598,9.49438,9.51816,10489.413305902,0
+SPHQ.US,D,20100714,000000,9.49438,9.53598,9.46567,9.50132,15431.666961345,0
+SPHQ.US,D,20100715,000000,9.52706,9.56272,9.44884,9.56272,9495.7113040722,0
+SPHQ.US,D,20100716,000000,9.44884,9.44884,9.33842,9.35378,21277.74510016,0
+SPHQ.US,D,20100719,000000,9.3714,9.40506,9.29782,9.35378,21729.152411967,0
+SPHQ.US,D,20100720,000000,9.28346,9.45775,9.28346,9.45775,32655.834993065,0
+SPHQ.US,D,20100721,000000,9.52706,9.52706,9.35378,9.3714,12060.755089283,0
+SPHQ.US,D,20100722,000000,9.50825,9.61024,9.50825,9.58648,19083.319846119,0
+SPHQ.US,D,20100723,000000,9.53598,9.68352,9.53598,9.65877,38618.047004044,0
+SPHQ.US,D,20100726,000000,9.67461,9.76769,9.67461,9.76769,29629.285298466,0
+SPHQ.US,D,20100727,000000,9.83107,9.83107,9.71818,9.72808,15378.144394174,0
+SPHQ.US,D,20100728,000000,9.72808,9.74393,9.71818,9.71818,18312.796850797,0
+SPHQ.US,D,20100729,000000,9.74393,9.74393,9.60232,9.65184,2047.9955891373,0
+SPHQ.US,D,20100730,000000,9.56272,9.67461,9.56272,9.67461,3785.9642325818,0
+SPHQ.US,D,20100802,000000,9.76769,9.83107,9.75878,9.82315,148392.83227328,0
+SPHQ.US,D,20100803,000000,9.78552,9.82315,9.75878,9.75878,21074.76328881,0
+SPHQ.US,D,20100804,000000,9.8073,9.85681,9.79938,9.84889,21602.919942222,0
+SPHQ.US,D,20100805,000000,9.78552,9.83998,9.78552,9.83998,15748.762925343,0
+SPHQ.US,D,20100806,000000,9.72808,9.79938,9.69046,9.79344,22432.014803505,0
+SPHQ.US,D,20100809,000000,9.85681,9.90732,9.85681,9.87464,34431.168447553,0
+SPHQ.US,D,20100810,000000,9.79344,9.88157,9.76769,9.82315,73102.738018769,0
+SPHQ.US,D,20100811,000000,9.65877,9.65877,9.58648,9.61024,16134.529352884,0
+SPHQ.US,D,20100812,000000,9.43102,9.58648,9.3615,9.58648,8997.8504433993,0
+SPHQ.US,D,20100813,000000,9.54489,9.57064,9.53598,9.54489,5479.4990466762,0
+SPHQ.US,D,20100816,000000,9.44092,9.54489,9.44092,9.50825,16960.594634892,0
+SPHQ.US,D,20100817,000000,9.58648,9.69937,9.58648,9.65877,8134.4203503458,0
+SPHQ.US,D,20100818,000000,9.64391,9.72808,9.63599,9.67461,41023.532947498,0
+SPHQ.US,D,20100819,000000,9.64391,9.64391,9.48944,9.50132,12342.505961754,0
+SPHQ.US,D,20100820,000000,9.49438,9.51816,9.44884,9.50132,20266.875482445,0
+SPHQ.US,D,20100823,000000,9.56272,9.56272,9.50132,9.5538,8184.9133382437,0
+SPHQ.US,D,20100824,000000,9.38042,9.39616,9.33248,9.39616,11114.516496078,0
+SPHQ.US,D,20100825,000000,9.32377,9.34586,9.26772,9.34586,15264.030241524,0
+SPHQ.US,D,20100826,000000,9.39616,9.43102,9.33248,9.33842,35272.381625932,0
+SPHQ.US,D,20100827,000000,9.38042,9.46567,9.33842,9.46567,18413.782826593,0
+SPHQ.US,D,20100830,000000,9.42111,9.4736,9.33842,9.33842,10687.345818462,0
+SPHQ.US,D,20100831,000000,9.31496,9.3714,9.29782,9.29782,77296.685593565,0
+SPHQ.US,D,20100901,000000,9.44092,9.58648,9.4122,9.5538,46398.006579346,0
+SPHQ.US,D,20100902,000000,9.59341,9.69046,9.59341,9.69046,903210.48863893,0
+SPHQ.US,D,20100903,000000,9.75185,9.78552,9.736,9.78552,17801.807813271,0
+SPHQ.US,D,20100907,000000,9.72808,9.74393,9.68352,9.68352,117116.46570958,0
+SPHQ.US,D,20100908,000000,9.76769,9.76769,9.72808,9.72808,35632.901559522,0
+SPHQ.US,D,20100909,000000,9.81621,9.81621,9.74393,9.79344,14291.535294611,0
+SPHQ.US,D,20100910,000000,9.78552,9.83998,9.7766,9.81621,125410.44390169,0
+SPHQ.US,D,20100913,000000,9.87464,9.93207,9.87464,9.92415,31492.476551897,0
+SPHQ.US,D,20100914,000000,9.87464,9.96573,9.87464,9.92415,295155.7508972,0
+SPHQ.US,D,20100915,000000,9.92415,9.97369,9.92415,9.97369,11808.290149794,0
+SPHQ.US,D,20100916,000000,9.90732,9.97369,9.90732,9.97369,12971.648590961,0
+SPHQ.US,D,20100917,000000,9.99847,10.0153,9.95588,9.99847,19702.363877746,0
+SPHQ.US,D,20100920,000000,10.0153,10.1281,10.0063,10.1193,21890.72997324,0
+SPHQ.US,D,20100921,000000,10.0955,10.1609,10.0895,10.1193,37401.165995706,0
+SPHQ.US,D,20100922,000000,10.0797,10.1193,10.0381,10.0797,32546.770139205,0
+SPHQ.US,D,20100923,000000,9.99847,10.0637,9.98951,9.98951,37944.470545486,0
+SPHQ.US,D,20100924,000000,10.0797,10.1865,10.0797,10.1865,32141.816376264,0
+SPHQ.US,D,20100927,000000,10.1519,10.1787,10.1193,10.1361,109997.96427573,0
+SPHQ.US,D,20100928,000000,10.1361,10.2034,10.0955,10.2034,19999.262646585,0
+SPHQ.US,D,20100929,000000,10.1609,10.2034,10.1519,10.1609,28190.235143377,0
+SPHQ.US,D,20100930,000000,10.2123,10.2629,10.0955,10.1609,2184430.6720167,0
+SPHQ.US,D,20101001,000000,10.1955,10.2034,10.1193,10.1787,39058.345858514,0
+SPHQ.US,D,20101004,000000,10.1519,10.1687,10.0637,10.1103,46047.585243336,0
+SPHQ.US,D,20101005,000000,10.1787,10.3183,10.1787,10.3035,76181.800420781,0
+SPHQ.US,D,20101006,000000,10.2875,10.3103,10.2629,10.2875,73385.498750997,0
+SPHQ.US,D,20101007,000000,10.3431,10.3431,10.2213,10.2629,44547.943502769,0
+SPHQ.US,D,20101008,000000,10.2371,10.3331,10.2371,10.3331,74945.732077041,0
+SPHQ.US,D,20101011,000000,10.3035,10.3431,10.2945,10.3183,122080.9362797,0
+SPHQ.US,D,20101012,000000,10.2629,10.3509,10.2629,10.3331,104135.7283808,0
+SPHQ.US,D,20101013,000000,10.4103,10.4589,10.3599,10.4253,122269.78005444,0
+SPHQ.US,D,20101014,000000,10.3856,10.4253,10.3599,10.3599,73426.903001073,0
+SPHQ.US,D,20101015,000000,10.3856,10.4173,10.3677,10.4103,102263.44838954,0
+SPHQ.US,D,20101018,000000,10.4103,10.4589,10.4103,10.4509,42763.521310459,0
+SPHQ.US,D,20101019,000000,10.3431,10.4015,10.2797,10.3103,88940.368602813,0
+SPHQ.US,D,20101020,000000,10.3856,10.4589,10.3856,10.4431,20691.016580787,0
+SPHQ.US,D,20101021,000000,10.4817,10.548,10.4173,10.4817,45648.690638942,0
+SPHQ.US,D,20101022,000000,10.4589,10.4985,10.4589,10.4817,78529.724358031,0
+SPHQ.US,D,20101025,000000,10.5649,10.5915,10.5133,10.5223,49860.815689382,0
+SPHQ.US,D,20101026,000000,10.4817,10.5133,10.4431,10.4985,17278.700458649,0
+SPHQ.US,D,20101027,000000,10.4431,10.4589,10.3599,10.4589,39378.471401785,0
+SPHQ.US,D,20101028,000000,10.4351,10.4895,10.3935,10.4677,70676.045020398,0
+SPHQ.US,D,20101029,000000,10.4233,10.4975,10.4233,10.4975,47347.274751826,0
+SPHQ.US,D,20101101,000000,10.5311,10.5649,10.4173,10.4737,48605.560010241,0
+SPHQ.US,D,20101102,000000,10.5649,10.5737,10.5311,10.5559,32837.609749497,0
+SPHQ.US,D,20101103,000000,10.5827,10.5827,10.4985,10.5559,123429.09905657,0
+SPHQ.US,D,20101104,000000,10.6649,10.7331,10.6649,10.7331,62998.081280648,0
+SPHQ.US,D,20101105,000000,10.7519,10.7867,10.7243,10.7777,98626.943401139,0
+SPHQ.US,D,20101108,000000,10.7331,10.7431,10.6955,10.7243,11449.78993572,0
+SPHQ.US,D,20101109,000000,10.7095,10.7243,10.6253,10.6253,28349.792985134,0
+SPHQ.US,D,20101110,000000,10.6649,10.6817,10.5827,10.6817,14867.155356647,0
+SPHQ.US,D,20101111,000000,10.5915,10.6955,10.5915,10.6817,58710.216748362,0
+SPHQ.US,D,20101112,000000,10.6005,10.6094,10.5311,10.5827,76133.327152399,0
+SPHQ.US,D,20101115,000000,10.6005,10.6579,10.5737,10.5737,29890.838975777,0
+SPHQ.US,D,20101116,000000,10.5223,10.5311,10.4015,10.4509,57294.393367705,0
+SPHQ.US,D,20101117,000000,10.4677,10.4817,10.4351,10.4737,10857.002257799,0
+SPHQ.US,D,20101118,000000,10.5401,10.6351,10.5401,10.6253,19226.719931749,0
+SPHQ.US,D,20101119,000000,10.548,10.6509,10.548,10.6509,55318.097821384,0
+SPHQ.US,D,20101122,000000,10.6094,10.6509,10.548,10.6509,16059.799730794,0
+SPHQ.US,D,20101123,000000,10.5827,10.5915,10.4985,10.5223,217581.3538702,0
+SPHQ.US,D,20101124,000000,10.6351,10.7035,10.6253,10.7035,291501.06843316,0
+SPHQ.US,D,20101126,000000,10.6173,10.6351,10.6173,10.6351,1947.0096133416,0
+SPHQ.US,D,20101129,000000,10.5223,10.6005,10.4737,10.5827,24494.148429253,0
+SPHQ.US,D,20101130,000000,10.5401,10.6173,10.4817,10.5827,10328.845604387,0
+SPHQ.US,D,20101201,000000,10.7431,10.7867,10.7095,10.7619,71436.46941814,0
+SPHQ.US,D,20101202,000000,10.7945,10.9055,10.7867,10.8777,122929.21847638,0
+SPHQ.US,D,20101203,000000,10.8451,10.9371,10.8451,10.9371,72596.798280033,0
+SPHQ.US,D,20101206,000000,10.8777,10.954,10.8709,10.9055,63619.145031792,0
+SPHQ.US,D,20101207,000000,11.0163,11.0163,10.9055,10.9055,34752.303850583,0
+SPHQ.US,D,20101208,000000,10.9055,10.9461,10.8777,10.9213,43979.392459039,0
+SPHQ.US,D,20101209,000000,10.9767,10.9767,10.9213,10.9371,18652.109729471,0
+SPHQ.US,D,20101210,000000,10.9985,11.0065,10.9371,11.0065,29643.423335077,0
+SPHQ.US,D,20101213,000000,11.0163,11.0323,10.9847,10.9847,51452.354667923,0
+SPHQ.US,D,20101214,000000,11.0253,11.0669,11.0065,11.0401,55796.771346655,0
+SPHQ.US,D,20101215,000000,11.0749,11.0749,10.9847,10.9985,49713.376164721,0
+SPHQ.US,D,20101216,000000,10.9985,11.1085,10.9985,11.1085,46339.434713386,0
+SPHQ.US,D,20101217,000000,11.0579,11.0669,10.954,11.0253,85613.890560102,0
+SPHQ.US,D,20101220,000000,11.0917,11.0995,11.0065,11.0401,505829.66402297,0
+SPHQ.US,D,20101221,000000,11.0749,11.0917,11.0579,11.0837,41509.275491075,0
+SPHQ.US,D,20101222,000000,11.0995,11.1173,11.0669,11.0917,38160.58053369,0
+SPHQ.US,D,20101223,000000,11.1085,11.1085,11.0669,11.0917,122313.20402403,0
+SPHQ.US,D,20101227,000000,11.0491,11.0837,11.0253,11.0669,33924.218849058,0
+SPHQ.US,D,20101228,000000,11.1173,11.1173,11.0323,11.0669,46003.151413985,0
+SPHQ.US,D,20101229,000000,11.0837,11.1163,11.0837,11.0837,37282.002544267,0
+SPHQ.US,D,20101230,000000,11.0837,11.1163,11.0471,11.0985,57453.951209463,0
+SPHQ.US,D,20101231,000000,11.0313,11.0757,11.0313,11.0589,12920.145743305,0
+SPHQ.US,D,20110103,000000,11.1173,11.1768,11.1173,11.1589,91724.551955501,0
+SPHQ.US,D,20110104,000000,11.1343,11.1343,11.0163,11.0579,476738.6339755,0
+SPHQ.US,D,20110105,000000,11.0491,11.1085,10.9985,11.0837,233907.75657709,0
+SPHQ.US,D,20110106,000000,11.0837,11.1085,11.0163,11.0579,1080167.204166,0
+SPHQ.US,D,20110107,000000,11.0837,11.1173,10.9927,11.0401,179003.70125647,0
+SPHQ.US,D,20110110,000000,10.9847,11.0669,10.9689,11.0323,152229.28949375,0
+SPHQ.US,D,20110111,000000,11.0579,11.1085,11.0491,11.0749,561813.25942486,0
+SPHQ.US,D,20110112,000000,11.1253,11.1768,11.1253,11.1501,57123.727068611,0
+SPHQ.US,D,20110113,000000,11.1343,11.1589,11.1173,11.1253,137907.4584064,0
+SPHQ.US,D,20110114,000000,11.1085,11.1768,11.0995,11.1768,334045.45017614,0
+SPHQ.US,D,20110118,000000,11.2323,11.2401,11.1501,11.2401,141118.81243671,0
+SPHQ.US,D,20110119,000000,11.1985,11.2065,11.1253,11.1343,38901.81759603,0
+SPHQ.US,D,20110120,000000,11.1085,11.1679,11.0995,11.1343,38285.803143676,0
+SPHQ.US,D,20110121,000000,11.2065,11.2065,11.1411,11.1411,42296.966102282,0
+SPHQ.US,D,20110124,000000,11.0917,11.2065,11.0917,11.2065,33763.651147543,0
+SPHQ.US,D,20110125,000000,11.1847,11.2243,11.1343,11.2243,48406.617637923,0
+SPHQ.US,D,20110126,000000,11.2401,11.2401,11.1985,11.2323,43075.567975667,0
+SPHQ.US,D,20110127,000000,11.2243,11.2323,11.1907,11.2065,15502.357144402,0
+SPHQ.US,D,20110128,000000,11.1847,11.2491,11.0163,11.0323,23969.021355115,0
+SPHQ.US,D,20110131,000000,11.1005,11.1193,11.0401,11.1193,746999.32211954,0
+SPHQ.US,D,20110201,000000,11.1589,11.2401,11.1253,11.2401,18603.636461089,0
+SPHQ.US,D,20110202,000000,11.1985,11.2065,11.1589,11.1589,171806.43076151,0
+SPHQ.US,D,20110203,000000,11.2323,11.2589,11.1679,11.2491,71770.732998023,0
+SPHQ.US,D,20110204,000000,11.2243,11.2897,11.2243,11.2817,19550.884914053,0
+SPHQ.US,D,20110207,000000,11.3203,11.3639,11.3115,11.3383,4672.6211000683,0
+SPHQ.US,D,20110208,000000,11.3471,11.4135,11.3471,11.4065,81261.395003306,0
+SPHQ.US,D,20110209,000000,11.3977,11.4203,11.3551,11.4065,75316.350608211,0
+SPHQ.US,D,20110210,000000,11.3639,11.4303,11.3293,11.3977,119003.8935972,0
+SPHQ.US,D,20110211,000000,11.3977,11.5205,11.3977,11.5205,14494.51710596,0
+SPHQ.US,D,20110214,000000,11.5205,11.5205,11.4629,11.4699,92669.780688949,0
+SPHQ.US,D,20110215,000000,11.4789,11.4789,11.4135,11.4699,25738.295651057,0
+SPHQ.US,D,20110216,000000,11.5451,11.5679,11.5125,11.5521,19796.280835236,0
+SPHQ.US,D,20110218,000000,11.5947,11.6423,11.5947,11.6273,14715.676392953,0
+SPHQ.US,D,20110222,000000,11.5521,11.5779,11.4303,11.4551,79443.647438983,0
+SPHQ.US,D,20110223,000000,11.4135,11.4135,11.2977,11.3383,98871.329462565,0
+SPHQ.US,D,20110224,000000,11.2589,11.3797,11.2589,11.3551,17946.217758659,0
+SPHQ.US,D,20110225,000000,11.4203,11.4629,11.3797,11.4461,36315.566755901,0
+SPHQ.US,D,20110228,000000,11.4659,11.5561,11.4659,11.5233,10997.372764155,0
+SPHQ.US,D,20110301,000000,11.4877,11.4877,11.3729,11.3729,11243.778545096,0
+SPHQ.US,D,20110302,000000,11.3639,11.4065,11.3471,11.3797,46368.720646367,0
+SPHQ.US,D,20110303,000000,11.4789,11.5867,11.4629,11.5779,18262.303862899,0
+SPHQ.US,D,20110304,000000,11.5521,11.5521,11.4303,11.4877,15886.103852426,0
+SPHQ.US,D,20110307,000000,11.4877,11.5383,11.3729,11.4135,44327.794075534,0
+SPHQ.US,D,20110308,000000,11.4065,11.5521,11.4065,11.5205,52492.510218619,0
+SPHQ.US,D,20110309,000000,11.5679,11.5779,11.4957,11.5521,34727.057356635,0
+SPHQ.US,D,20110310,000000,11.4203,11.4699,11.4135,11.4135,11632.57455191,0
+SPHQ.US,D,20110311,000000,11.3797,11.4877,11.3797,11.4789,16311.254810526,0
+SPHQ.US,D,20110314,000000,11.4135,11.4135,11.3115,11.3639,16219.357572552,0
+SPHQ.US,D,20110315,000000,11.1589,11.2977,11.1173,11.2491,27036.97529979,0
+SPHQ.US,D,20110316,000000,11.1907,11.1907,11.0491,11.0917,30250.34904961,0
+SPHQ.US,D,20110317,000000,11.2155,11.2401,11.1401,11.1669,126103.20769564,0
+SPHQ.US,D,20110318,000000,11.2817,11.2817,11.2323,11.2323,16118.371596756,0
+SPHQ.US,D,20110321,000000,11.3471,11.4303,11.3471,11.3977,9962.2665122485,0
+SPHQ.US,D,20110322,000000,11.3639,11.3797,11.3383,11.3471,26578.498969678,0
+SPHQ.US,D,20110323,000000,11.2977,11.3877,11.2739,11.3877,9792.6100729117,0
+SPHQ.US,D,20110324,000000,11.4393,11.4699,11.3797,11.4629,15793.196754694,0
+SPHQ.US,D,20110325,000000,11.4789,11.5205,11.4629,11.4629,22190.658321353,0
+SPHQ.US,D,20110328,000000,11.5205,11.5205,11.4393,11.4393,50379.883604973,0
+SPHQ.US,D,20110329,000000,11.4393,11.5125,11.4393,11.5125,11745.678844801,0
+SPHQ.US,D,20110330,000000,11.5521,11.6185,11.5521,11.5867,17539.244276202,0
+SPHQ.US,D,20110331,000000,11.5699,11.6105,11.5531,11.6035,16501.108445022,0
+SPHQ.US,D,20110401,000000,11.6847,11.7095,11.6689,11.6847,14504.61570354,0
+SPHQ.US,D,20110404,000000,11.6689,11.6847,11.6601,11.6847,7981.9315268943,0
+SPHQ.US,D,20110405,000000,11.6847,11.7313,11.6689,11.6997,15334.720424581,0
+SPHQ.US,D,20110406,000000,11.7413,11.7413,11.7095,11.7235,5543.1202114275,0
+SPHQ.US,D,20110407,000000,11.6847,11.6917,11.6511,11.6759,10053.153890464,0
+SPHQ.US,D,20110408,000000,11.6917,11.6917,11.6027,11.6423,25942.287322164,0
+SPHQ.US,D,20110411,000000,11.6601,11.6847,11.6343,11.6423,20393.107952189,0
+SPHQ.US,D,20110412,000000,11.6027,11.6273,11.5621,11.5679,45729.479419579,0
+SPHQ.US,D,20110413,000000,11.6027,11.6273,11.5383,11.5947,12489.945486416,0
+SPHQ.US,D,20110414,000000,11.5205,11.6085,11.5205,11.6085,21502.943826184,0
+SPHQ.US,D,20110415,000000,11.6423,11.7175,11.6423,11.6917,48453.07118679,0
+SPHQ.US,D,20110418,000000,11.5383,11.5679,11.5125,11.5679,19776.083640077,0
+SPHQ.US,D,20110419,000000,11.5779,11.6273,11.5451,11.6273,16992.910147147,0
+SPHQ.US,D,20110420,000000,11.7581,11.7839,11.7313,11.7491,16139.578651673,0
+SPHQ.US,D,20110421,000000,11.7839,11.8085,11.7839,11.8085,7738.5553252266,0
+SPHQ.US,D,20110425,000000,11.7749,11.7917,11.7313,11.7669,35616.743803395,0
+SPHQ.US,D,20110426,000000,11.8175,11.9135,11.8175,11.8897,19448.889078499,0
+SPHQ.US,D,20110427,000000,11.9135,11.9541,11.8897,11.9541,13263.49806101,0
+SPHQ.US,D,20110428,000000,11.9799,12.0561,11.9799,12.0561,43995.550215167,0
+SPHQ.US,D,20110429,000000,12.0492,12.0819,12.0323,12.0413,26173.545206737,0
+SPHQ.US,D,20110502,000000,12.0879,12.1125,12.0313,12.0313,55952.289749381,0
+SPHQ.US,D,20110503,000000,12.0215,12.0403,11.9799,11.9799,52051.201504391,0
+SPHQ.US,D,20110504,000000,11.9878,12.0125,11.9135,11.9472,20608.208080634,0
+SPHQ.US,D,20110505,000000,11.8511,11.9709,11.8511,11.8729,12138.514290646,0
+SPHQ.US,D,20110506,000000,11.9878,12.0313,11.9057,11.9383,9950.148195153,0
+SPHQ.US,D,20110509,000000,11.9135,12.0125,11.9135,12.0125,29678.768426606,0
+SPHQ.US,D,20110510,000000,12.0709,12.1125,12.0125,12.0937,31589.423088661,0
+SPHQ.US,D,20110511,000000,12.0709,12.0709,11.9709,11.9799,21726.122832692,0
+SPHQ.US,D,20110512,000000,11.9709,12.1205,11.9709,12.1125,21050.526654619,0
+SPHQ.US,D,20110513,000000,12.1611,12.1611,12.0313,12.0313,381910.78298379,0
+SPHQ.US,D,20110516,000000,12.0125,12.0937,12.0125,12.0561,120721.66504548,0
+SPHQ.US,D,20110517,000000,11.9957,12.0215,11.9631,11.9878,134663.78886384,0
+SPHQ.US,D,20110518,000000,12.0313,12.0879,12.0313,12.0709,71034.545234472,0
+SPHQ.US,D,20110519,000000,12.1541,12.1541,12.0709,12.1125,42168.713913022,0
+SPHQ.US,D,20110520,000000,11.9799,12.0799,11.9799,12.0215,18354.201100873,0
+SPHQ.US,D,20110523,000000,11.9135,11.9293,11.8651,11.8977,11968.857851309,0
+SPHQ.US,D,20110524,000000,11.9541,11.9541,11.8511,11.8651,73598.579159926,0
+SPHQ.US,D,20110525,000000,11.8175,11.8897,11.8175,11.8651,23319.681530749,0
+SPHQ.US,D,20110526,000000,11.8333,11.9383,11.8175,11.9057,20789.982837067,0
+SPHQ.US,D,20110527,000000,11.9363,11.9937,11.9363,11.9789,251770.15597585,0
+SPHQ.US,D,20110531,000000,12.0829,12.0829,11.9967,12.0343,37035.596763325,0
+SPHQ.US,D,20110601,000000,11.9799,11.9799,11.8511,11.8651,47094.809812337,0
+SPHQ.US,D,20110602,000000,11.8255,11.8333,11.7235,11.7749,106118.08308566,0
+SPHQ.US,D,20110603,000000,11.6343,11.7095,11.6343,11.6511,79368.917816893,0
+SPHQ.US,D,20110606,000000,11.6423,11.6423,11.5679,11.5867,133585.25864234,0
+SPHQ.US,D,20110607,000000,11.6303,11.6649,11.5987,11.5987,52866.158329063,0
+SPHQ.US,D,20110608,000000,11.5561,11.5719,11.5233,11.5233,14289.515575095,0
+SPHQ.US,D,20110609,000000,11.5481,11.6729,11.5481,11.6461,55618.026169496,0
+SPHQ.US,D,20110610,000000,11.5561,11.5649,11.4719,11.4817,31392.50043586,0
+SPHQ.US,D,20110613,000000,11.5383,11.5779,11.4957,11.5125,79151.797968933,0
+SPHQ.US,D,20110614,000000,11.6303,11.6887,11.6225,11.6729,37940.431106455,0
+SPHQ.US,D,20110615,000000,11.6125,11.6225,11.4817,11.5065,64638.093527571,0
+SPHQ.US,D,20110616,000000,11.4897,11.5897,11.4897,11.5323,453026.11699891,0
+SPHQ.US,D,20110617,000000,11.6373,11.6729,11.5897,11.6055,11847.674680355,0
+SPHQ.US,D,20110620,000000,11.6225,11.7373,11.5987,11.7045,202464.76315333,0
+SPHQ.US,D,20110621,000000,11.7719,11.8303,11.7273,11.8225,107984.30391837,0
+SPHQ.US,D,20110622,000000,11.8135,11.8393,11.7461,11.7551,28403.315552307,0
+SPHQ.US,D,20110623,000000,11.6125,11.7135,11.5323,11.7045,59467.61156683,0
+SPHQ.US,D,20110624,000000,11.7273,11.7273,11.5897,11.6055,52780.320249636,0
+SPHQ.US,D,20110627,000000,11.5897,11.7135,11.5897,11.6809,21963.439875813,0
+SPHQ.US,D,20110628,000000,11.7045,11.8303,11.7045,11.8303,51681.59283298,0
+SPHQ.US,D,20110629,000000,11.8481,11.9027,11.8135,11.8789,35688.44384621,0
+SPHQ.US,D,20110630,000000,11.9373,11.9878,11.8887,11.9709,34752.303850583,0
+SPHQ.US,D,20110701,000000,12.0027,12.1611,11.9689,12.1453,20808.160312709,0
+SPHQ.US,D,20110705,000000,12.1789,12.1789,12.0937,12.1115,28094.298466371,0
+SPHQ.US,D,20110706,000000,12.1205,12.1701,12.1115,12.1453,28147.821033543,0
+SPHQ.US,D,20110707,000000,12.2383,12.3007,12.2383,12.2681,50057.738342184,0
+SPHQ.US,D,20110708,000000,12.1789,12.1967,12.1295,12.1967,40622.61862359,0
+SPHQ.US,D,20110711,000000,12.0937,12.0937,12.0105,12.0105,17081.777805847,0
+SPHQ.US,D,20110712,000000,11.9937,12.0799,11.9937,12.0027,15796.226333967,0
+SPHQ.US,D,20110713,000000,12.0383,12.1115,11.9869,12.0105,40046.998561554,0
+SPHQ.US,D,20110714,000000,12.0303,12.0303,11.9027,11.9283,23351.997043004,0
+SPHQ.US,D,20110715,000000,11.9283,11.9531,11.9027,11.9531,72388.767169893,0
+SPHQ.US,D,20110718,000000,11.9027,11.9027,11.7799,11.8225,59830.151219937,0
+SPHQ.US,D,20110719,000000,11.8957,12.0027,11.8887,11.9789,46708.03352504,0
+SPHQ.US,D,20110720,000000,11.9611,11.9789,11.9205,11.9453,78173.243863472,0
+SPHQ.US,D,20110721,000000,11.9531,12.1115,11.9531,12.0937,39846.03646972,0
+SPHQ.US,D,20110722,000000,12.1295,12.1295,12.0303,12.0551,89093.867286022,0
+SPHQ.US,D,20110725,000000,11.9115,12.0473,11.9115,11.9689,86438.945982352,0
+SPHQ.US,D,20110726,000000,11.9481,11.9481,11.8729,11.8729,6440.8855362515,0
+SPHQ.US,D,20110727,000000,11.8303,11.8699,11.6225,11.6461,23971.041074632,0
+SPHQ.US,D,20110728,000000,11.6739,11.7659,11.5997,11.6243,49659.853597548,0
+SPHQ.US,D,20110729,000000,11.5165,11.6333,11.4491,11.5739,33887.863897772,0
+SPHQ.US,D,20110801,000000,11.6729,11.6729,11.3807,11.4659,73567.273507429,0
+SPHQ.US,D,20110802,000000,11.4095,11.4411,11.1579,11.1579,76758.430342574,0
+SPHQ.US,D,20110803,000000,11.1333,11.2589,11.0144,11.2589,51445.285649617,0
+SPHQ.US,D,20110804,000000,11.1579,11.1669,10.7569,10.7569,80288.900056392,0
+SPHQ.US,D,20110805,000000,10.9283,10.9669,10.5857,10.8421,247486.33088259,0
+SPHQ.US,D,20110808,000000,10.5857,10.6925,10.2113,10.2371,249224.29952603,0
+SPHQ.US,D,20110809,000000,10.3252,10.5341,10.0123,10.5341,319482.26260664,0
+SPHQ.US,D,20110810,000000,10.4915,10.4915,10.2113,10.2449,188678.1577377,0
+SPHQ.US,D,20110811,000000,10.2034,10.6995,10.1855,10.5669,180946.67143079,0
+SPHQ.US,D,20110812,000000,10.6777,10.7669,10.6035,10.7143,246117.97091056,0
+SPHQ.US,D,20110815,000000,10.7569,10.8669,10.7569,10.8669,92495.074950822,0
+SPHQ.US,D,20110816,000000,10.8085,10.9025,10.7293,10.8331,182787.64576954,0
+SPHQ.US,D,20110817,000000,10.9183,10.9521,10.7293,10.7995,51664.425217094,0
+SPHQ.US,D,20110818,000000,10.5074,10.5074,10.3183,10.4183,86784.318019574,0
+SPHQ.US,D,20110819,000000,10.3341,10.4529,10.2449,10.2717,35375.387321243,0
+SPHQ.US,D,20110822,000000,10.5243,10.5767,10.2629,10.2875,179189.51545193,0
+SPHQ.US,D,20110823,000000,10.3341,10.6203,10.3341,10.6113,104086.24525266,0
+SPHQ.US,D,20110824,000000,10.5857,10.7669,10.5589,10.7669,208580.47384753,0
+SPHQ.US,D,20110825,000000,10.8163,10.8163,10.5243,10.5669,11889.078930431,0
+SPHQ.US,D,20110826,000000,10.3519,10.7471,10.3519,10.7203,133143.94992812,0
+SPHQ.US,D,20110829,000000,10.8421,10.9965,10.8421,10.9907,29346.524566238,0
+SPHQ.US,D,20110830,000000,10.9747,11.0985,10.9283,11.0739,25718.098455898,0
+SPHQ.US,D,20110831,000000,11.1263,11.2183,11.0313,11.0917,42845.319950853,0
+SPHQ.US,D,20110901,000000,11.1333,11.1501,10.9669,10.9965,70067.099586349,0
+SPHQ.US,D,20110902,000000,10.7649,10.8511,10.7193,10.7273,64050.355148439,0
+SPHQ.US,D,20110906,000000,10.4233,10.6659,10.4233,10.6431,45999.111974954,0
+SPHQ.US,D,20110907,000000,10.7897,10.9332,10.7727,10.9263,148858.3776217,0
+SPHQ.US,D,20110908,000000,10.9173,10.9738,10.8065,10.8313,56825.818440014,0
+SPHQ.US,D,20110909,000000,10.6659,10.6827,10.5213,10.5737,13941.1139586,0
+SPHQ.US,D,20110912,000000,10.4361,10.6203,10.3945,10.6203,24135.648215179,0
+SPHQ.US,D,20110913,000000,10.6431,10.7273,10.5827,10.7113,151548.64401689,0
+SPHQ.US,D,20110914,000000,10.7451,10.9659,10.6361,10.8737,88499.059888585,0
+SPHQ.US,D,20110915,000000,10.9095,11.0233,10.8747,10.9907,42034.402565213,0
+SPHQ.US,D,20110916,000000,11.1401,11.1401,11.0461,11.0827,20216.382494547,0
+SPHQ.US,D,20110919,000000,10.9095,11.0135,10.8737,11.0135,18657.15902826,0
+SPHQ.US,D,20110920,000000,11.0975,11.1333,11.0223,11.0223,13132.216292476,0
+SPHQ.US,D,20110921,000000,11.0223,11.0223,10.7351,10.7549,19732.659670485,0
+SPHQ.US,D,20110922,000000,10.3648,10.4885,10.3073,10.4321,129434.73503714,0
+SPHQ.US,D,20110923,000000,10.3479,10.5133,10.3479,10.4885,39513.792609352,0
+SPHQ.US,D,20110926,000000,10.5549,10.7055,10.4579,10.7055,17209.02013535,0
+SPHQ.US,D,20110927,000000,10.8907,10.9817,10.7975,10.8243,15844.69960235,0
+SPHQ.US,D,20110928,000000,10.8827,10.9173,10.6005,10.6005,582839.54944528,0
+SPHQ.US,D,20110929,000000,10.7807,10.8313,10.5213,10.6747,426898.01548127,0
+SPHQ.US,D,20110930,000000,10.5737,10.6589,10.4797,10.4797,54200.183069325,0
+SPHQ.US,D,20111003,000000,10.4073,10.4797,10.2073,10.2073,60947.056112237,0
+SPHQ.US,D,20111004,000000,10.0915,10.4499,10.0311,10.4499,237866.40682829,0
+SPHQ.US,D,20111005,000000,10.4153,10.6005,10.4153,10.6005,29152.631492711,0
+SPHQ.US,D,20111006,000000,10.5915,10.7727,10.5827,10.7727,116472.175184,0
+SPHQ.US,D,20111007,000000,10.7727,10.8401,10.6827,10.7055,25438.367302944,0
+SPHQ.US,D,20111010,000000,10.9005,11.0135,10.8827,11.0135,157398.76159473,0
+SPHQ.US,D,20111011,000000,10.9955,11.0461,10.9579,11.0045,35951.007383279,0
+SPHQ.US,D,20111012,000000,11.1333,11.2155,11.0729,11.1163,73272.394458106,0
+SPHQ.US,D,20111013,000000,11.0461,11.0729,10.9659,11.0461,35664.207212019,0
+SPHQ.US,D,20111014,000000,11.1669,11.1907,11.0897,11.1759,16629.360634283,0
+SPHQ.US,D,20111017,000000,11.1759,11.1759,10.9907,11.0135,36483.203475723,0
+SPHQ.US,D,20111018,000000,10.9579,11.2501,10.9579,11.1907,29507.092267754,0
+SPHQ.US,D,20111019,000000,11.1837,11.2827,11.1401,11.1759,23443.894280978,0
+SPHQ.US,D,20111020,000000,11.1491,11.2065,11.1233,11.2065,44333.853234082,0
+SPHQ.US,D,20111021,000000,11.3313,11.4165,11.3313,11.3907,46953.429446223,0
+SPHQ.US,D,20111024,000000,11.4997,11.5581,11.4739,11.5491,83938.533221651,0
+SPHQ.US,D,20111025,000000,11.5075,11.5165,11.3481,11.3481,92798.032878209,0
+SPHQ.US,D,20111026,000000,11.4491,11.4571,11.2827,11.4323,39745.050493925,0
+SPHQ.US,D,20111027,000000,11.7155,11.8255,11.6243,11.7659,31045.108679122,0
+SPHQ.US,D,20111028,000000,11.6739,11.8165,11.6739,11.7739,488419.68179579,0
+SPHQ.US,D,20111031,000000,11.6709,11.6887,11.5531,11.5531,50844.419093633,0
+SPHQ.US,D,20111101,000000,11.3571,11.3817,11.2401,11.2689,34374.616301108,0
+SPHQ.US,D,20111102,000000,11.4005,11.4739,11.3401,11.4323,37650.601355921,0
+SPHQ.US,D,20111103,000000,11.5837,11.6333,11.4739,11.6333,14527.842477974,0
+SPHQ.US,D,20111104,000000,11.4957,11.5887,11.4619,11.5789,32521.523645256,0
+SPHQ.US,D,20111107,000000,11.5421,11.6333,11.4739,11.6333,94220.925277171,0
+SPHQ.US,D,20111108,000000,11.6977,11.7659,11.5739,11.7571,27413.652989509,0
+SPHQ.US,D,20111109,000000,11.5075,11.5253,11.3045,11.3749,34338.261349821,0
+SPHQ.US,D,20111110,000000,11.4739,11.4997,11.3817,11.4491,20486.015049922,0
+SPHQ.US,D,20111111,000000,11.6145,11.7155,11.6065,11.6669,37946.490265003,0
+SPHQ.US,D,20111114,000000,11.6669,11.6669,11.5581,11.5997,28130.653417658,0
+SPHQ.US,D,20111115,000000,11.5837,11.6897,11.5165,11.6481,17765.452861984,0
+SPHQ.US,D,20111116,000000,11.5659,11.6393,11.4669,11.4739,52837.88225584,0
+SPHQ.US,D,20111117,000000,11.4491,11.4837,11.2323,11.2907,319595.36689953,0
+SPHQ.US,D,20111118,000000,11.3135,11.3481,11.2749,11.3313,58102.281174071,0
+SPHQ.US,D,20111121,000000,11.1163,11.1759,11.0135,11.1401,113037.64214719,0
+SPHQ.US,D,20111122,000000,11.0975,11.1669,11.0223,11.0897,452421.21100389,0
+SPHQ.US,D,20111123,000000,11.0045,11.0045,10.8737,10.9263,16497.06900599,0
+SPHQ.US,D,20111125,000000,10.8907,10.9738,10.8907,10.9095,9580.5395237406,0
+SPHQ.US,D,20111128,000000,11.1579,11.1985,11.1163,11.1759,33079.976091407,0
+SPHQ.US,D,20111129,000000,11.2065,11.2323,11.2065,11.2155,5892.5316876807,0
+SPHQ.US,D,20111130,000000,11.4867,11.6353,11.4699,11.6353,31845.927467182,0
+SPHQ.US,D,20111201,000000,11.6393,11.6829,11.5837,11.6145,43149.287737999,0
+SPHQ.US,D,20111202,000000,11.6709,11.7363,11.5789,11.5789,106119.09294543,0
+SPHQ.US,D,20111205,000000,11.7907,11.7907,11.6393,11.6393,56521.850652869,0
+SPHQ.US,D,20111206,000000,11.7263,11.7631,11.6639,11.7037,97870.558442429,0
+SPHQ.US,D,20111207,000000,11.6937,11.7263,11.5699,11.7263,41480.999417853,0
+SPHQ.US,D,20111208,000000,11.6709,11.6709,11.4957,11.5035,173486.83739876,0
+SPHQ.US,D,20111209,000000,11.5629,11.6887,11.5451,11.6639,31799.473918317,0
+SPHQ.US,D,20111212,000000,11.5997,11.5997,11.4571,11.4739,25355.558802791,0
+SPHQ.US,D,20111213,000000,11.5887,11.6353,11.4045,11.4045,61770.091814973,0
+SPHQ.US,D,20111214,000000,11.4283,11.4283,11.3353,11.3521,21936.173662348,0
+SPHQ.US,D,20111215,000000,11.4411,11.4411,11.3659,11.3749,50089.043994681,0
+SPHQ.US,D,20111216,000000,11.4789,11.5125,11.3857,11.4115,17467.544233387,0
+SPHQ.US,D,20111219,000000,11.4461,11.4957,11.2857,11.2857,71230.458027516,0
+SPHQ.US,D,20111220,000000,11.5629,11.6035,11.5393,11.5789,123510.89769697,0
+SPHQ.US,D,20111221,000000,11.5629,11.6709,11.5293,11.6709,60012.935836127,0
+SPHQ.US,D,20111222,000000,11.6799,11.7263,11.6451,11.7135,53792.19972711,0
+SPHQ.US,D,20111223,000000,11.7631,11.8135,11.7135,11.7967,112777.09832964,0
+SPHQ.US,D,20111227,000000,11.7877,11.9373,11.7877,11.8403,79150.788109175,0
+SPHQ.US,D,20111228,000000,11.8303,11.8303,11.6887,11.7263,147071.93570986,0
+SPHQ.US,D,20111229,000000,11.7877,11.8225,11.7461,11.8225,67373.803611878,0
+SPHQ.US,D,20111230,000000,11.8303,11.8303,11.7541,11.7541,58843.518236412,0
+SPHQ.US,D,20120103,000000,11.9373,11.9463,11.8403,11.8403,163698.26676487,0
+SPHQ.US,D,20120104,000000,11.8303,11.8967,11.8225,11.8887,31134.986197581,0
+SPHQ.US,D,20120105,000000,11.8481,11.9215,11.7719,11.9215,138176.08110202,0
+SPHQ.US,D,20120106,000000,11.9373,11.9373,11.8403,11.8561,185227.46694477,0
+SPHQ.US,D,20120109,000000,11.9037,11.9125,11.8481,11.9125,70106.48411691,0
+SPHQ.US,D,20120110,000000,11.9957,12.0135,11.9709,12.0047,49821.431158822,0
+SPHQ.US,D,20120111,000000,11.9799,12.0047,11.9541,11.9957,67647.475606284,0
+SPHQ.US,D,20120112,000000,11.9957,12.0661,11.9541,12.0561,42117.211065366,0
+SPHQ.US,D,20120113,000000,11.9709,12.0135,11.9215,12.0047,82049.085614513,0
+SPHQ.US,D,20120117,000000,12.1483,12.1561,12.0661,12.0879,35308.736577218,0
+SPHQ.US,D,20120118,000000,12.0561,12.2017,12.0561,12.2017,44580.259015023,0
+SPHQ.US,D,20120119,000000,12.2017,12.2809,12.1829,12.2483,158353.079066,0
+SPHQ.US,D,20120120,000000,12.2165,12.2413,12.1739,12.2413,244389.09100493,0
+SPHQ.US,D,20120123,000000,12.2413,12.2809,12.1917,12.2571,77382.523672992,0
+SPHQ.US,D,20120124,000000,12.1917,12.2571,12.1483,12.2483,63048.574268546,0
+SPHQ.US,D,20120125,000000,12.1829,12.3571,12.1829,12.3413,49670.962054887,0
+SPHQ.US,D,20120126,000000,12.3839,12.3839,12.2571,12.3057,146804.32287401,0
+SPHQ.US,D,20120127,000000,12.2333,12.2809,12.2165,12.2641,29930.223506338,0
+SPHQ.US,D,20120130,000000,12.1483,12.2165,12.1135,12.2017,27737.817971813,0
+SPHQ.US,D,20120131,000000,12.2413,12.2729,12.1561,12.2245,60353.258574558,0
+SPHQ.US,D,20120201,000000,12.2641,12.3759,12.2641,12.3235,390038.13431583,0
+SPHQ.US,D,20120202,000000,12.3315,12.3661,12.2967,12.3315,109201.18492671,0
+SPHQ.US,D,20120203,000000,12.4165,12.4779,12.4165,12.4779,29554.555676378,0
+SPHQ.US,D,20120206,000000,12.4335,12.4423,12.4087,12.4423,59660.4947806,0
+SPHQ.US,D,20120207,000000,12.4007,12.4681,12.3759,12.4681,23384.312555259,0
+SPHQ.US,D,20120208,000000,12.4423,12.4859,12.4007,12.4681,77797.576033513,0
+SPHQ.US,D,20120209,000000,12.4601,12.4948,12.4165,12.4859,18067.400929613,0
+SPHQ.US,D,20120210,000000,12.3839,12.4087,12.3571,12.4087,110895.72960056,0
+SPHQ.US,D,20120213,000000,12.4779,12.5017,12.4423,12.4859,56565.27462246,0
+SPHQ.US,D,20120214,000000,12.4681,12.4779,12.4165,12.4779,11252.867282918,0
+SPHQ.US,D,20120215,000000,12.5017,12.5077,12.4087,12.4165,30038.278500439,0
+SPHQ.US,D,20120216,000000,12.4681,12.5403,12.4423,12.5245,37139.612318395,0
+SPHQ.US,D,20120217,000000,12.5503,12.5751,12.5245,12.5601,105096.10501062,0
+SPHQ.US,D,20120221,000000,12.5751,12.5929,12.4948,12.5077,460532.4045798,0
+SPHQ.US,D,20120222,000000,12.5017,12.5165,12.4681,12.4681,704600.36018171,0
+SPHQ.US,D,20120223,000000,12.5017,12.5503,12.4779,12.5403,28786.052400572,0
+SPHQ.US,D,20120224,000000,12.5503,12.5929,12.5325,12.5503,63931.191697001,0
+SPHQ.US,D,20120227,000000,12.4948,12.5987,12.4779,12.5929,17134.290513261,0
+SPHQ.US,D,20120228,000000,12.5751,12.6087,12.5503,12.5839,16647.538109925,0
+SPHQ.US,D,20120229,000000,12.5681,12.6087,12.5403,12.5403,509721.66353014,0
+SPHQ.US,D,20120301,000000,12.4235,12.6166,12.4235,12.5751,48934.774291336,0
+SPHQ.US,D,20120302,000000,12.5839,12.5839,12.5325,12.5503,97424.200429412,0
+SPHQ.US,D,20120305,000000,12.5077,12.5681,12.5017,12.5503,169278.75178735,0
+SPHQ.US,D,20120306,000000,12.4235,12.4423,12.3503,12.3661,31632.847058253,0
+SPHQ.US,D,20120307,000000,12.3145,12.4513,12.3145,12.4513,19885.148493937,0
+SPHQ.US,D,20120308,000000,12.5245,12.5681,12.4948,12.5601,64339.175039216,0
+SPHQ.US,D,20120309,000000,12.5503,12.6245,12.5503,12.6087,37537.49706303,0
+SPHQ.US,D,20120312,000000,12.6245,12.6245,12.5929,12.6166,38410.015893904,0
+SPHQ.US,D,20120313,000000,12.6939,12.7741,12.6523,12.7741,37799.050740341,0
+SPHQ.US,D,20120314,000000,12.7819,12.7909,12.7375,12.7533,31362.204643121,0
+SPHQ.US,D,20120315,000000,12.7533,12.8245,12.7463,12.8157,5572.4061444082,0
+SPHQ.US,D,20120316,000000,12.7988,12.8245,12.7691,12.7819,143301.11937366,0
+SPHQ.US,D,20120319,000000,12.7819,12.8245,12.7533,12.7741,66276.086054978,0
+SPHQ.US,D,20120320,000000,12.7186,12.7533,12.6859,12.7375,27347.002245483,0
+SPHQ.US,D,20120321,000000,12.7285,12.7691,12.7186,12.7285,105938.32804875,0
+SPHQ.US,D,20120322,000000,12.6523,12.7117,12.6245,12.6859,29596.969786212,0
+SPHQ.US,D,20120323,000000,12.5987,12.7117,12.5987,12.7117,12338.466522722,0
+SPHQ.US,D,20120326,000000,12.7819,12.8245,12.7819,12.8245,8308.1162287145,0
+SPHQ.US,D,20120327,000000,12.8939,12.9107,12.7909,12.7909,123971.39374659,0
+SPHQ.US,D,20120328,000000,12.8771,12.8771,12.7285,12.7909,6791.3068722627,0
+SPHQ.US,D,20120329,000000,12.7117,12.8067,12.6859,12.8067,7496.1889833168,0
+SPHQ.US,D,20120330,000000,12.8533,12.8869,12.8245,12.8771,115773.35223149,0
+SPHQ.US,D,20120402,000000,12.8631,12.9859,12.8631,12.9603,32317.531974148,0
+SPHQ.US,D,20120403,000000,12.9443,12.9533,12.8533,12.9027,18781.37177849,0
+SPHQ.US,D,20120404,000000,12.7909,12.8433,12.7621,12.8067,87332.671868145,0
+SPHQ.US,D,20120405,000000,12.7819,12.8245,12.7691,12.7819,21162.621087753,0
+SPHQ.US,D,20120409,000000,12.6345,12.6859,12.5987,12.6433,33472.811537252,0
+SPHQ.US,D,20120410,000000,12.5987,12.5987,12.4335,12.4423,89073.670090863,0
+SPHQ.US,D,20120411,000000,12.5245,12.5751,12.5245,12.5681,29532.338761702,0
+SPHQ.US,D,20120412,000000,12.6087,12.7186,12.6087,12.7186,17723.03875215,0
+SPHQ.US,D,20120413,000000,12.7027,12.7027,12.6245,12.6245,43381.555482329,0
+SPHQ.US,D,20120416,000000,12.6601,12.6939,12.6245,12.6523,21087.891465664,0
+SPHQ.US,D,20120417,000000,12.7285,12.8345,12.7285,12.8067,39016.941608438,0
+SPHQ.US,D,20120418,000000,12.7741,12.8157,12.7741,12.7988,31701.517521794,0
+SPHQ.US,D,20120419,000000,12.7819,12.7988,12.6691,12.7027,59096.99303566,0
+SPHQ.US,D,20120420,000000,12.7533,12.8157,12.7533,12.7819,8106.144277123,0
+SPHQ.US,D,20120423,000000,12.6691,12.6691,12.5987,12.6245,15996.178566043,0
+SPHQ.US,D,20120424,000000,12.6345,12.7186,12.6345,12.6601,14265.278940905,0
+SPHQ.US,D,20120425,000000,12.7741,12.7741,12.7285,12.7741,40767.028568977,0
+SPHQ.US,D,20120426,000000,12.7463,12.8771,12.7463,12.8631,82566.133810587,0
+SPHQ.US,D,20120427,000000,12.8631,12.9285,12.8433,12.9107,17351.410361222,0
+SPHQ.US,D,20120430,000000,12.8631,12.9375,12.8157,12.8433,22521.892321963,0
+SPHQ.US,D,20120501,000000,12.7909,12.9603,12.7909,12.9107,32526.572944046,0
+SPHQ.US,D,20120502,000000,12.8245,12.9027,12.8245,12.9027,16987.860848357,0
+SPHQ.US,D,20120503,000000,12.8701,12.9107,12.7988,12.8245,5835.9795412351,0
+SPHQ.US,D,20120504,000000,12.7621,12.7621,12.6433,12.6433,27384.367056528,0
+SPHQ.US,D,20120507,000000,12.6166,12.6939,12.5245,12.6691,17574.58936773,0
+SPHQ.US,D,20120508,000000,12.6166,12.6433,12.5017,12.6345,27897.375813569,0
+SPHQ.US,D,20120509,000000,12.5245,12.6345,12.4859,12.5601,16054.750432005,0
+SPHQ.US,D,20120510,000000,12.6601,12.6691,12.6166,12.6166,13284.705115927,0
+SPHQ.US,D,20120511,000000,12.6601,12.6691,12.5681,12.5681,19609.456780015,0
+SPHQ.US,D,20120514,000000,12.4335,12.5403,12.4335,12.4948,19167.138206029,0
+SPHQ.US,D,20120515,000000,12.4859,12.5403,12.4235,12.4513,32379.133419384,0
+SPHQ.US,D,20120516,000000,12.4948,12.5165,12.4235,12.4423,56071.453200819,0
+SPHQ.US,D,20120517,000000,12.4087,12.4087,12.2333,12.2413,41727.405198794,0
+SPHQ.US,D,20120518,000000,12.2413,12.2729,12.0879,12.0879,24273.999002019,0
+SPHQ.US,D,20120521,000000,12.1235,12.2889,12.0967,12.2809,49447.783048377,0
+SPHQ.US,D,20120522,000000,12.3315,12.3929,12.3315,12.3315,18571.320948834,0
+SPHQ.US,D,20120523,000000,12.2483,12.3661,12.1561,12.3661,270888.82091349,0
+SPHQ.US,D,20120524,000000,12.4007,12.4007,12.3145,12.3929,26034.184560138,0
+SPHQ.US,D,20120525,000000,12.4087,12.4335,12.3571,12.3571,40854.88636792,0
+SPHQ.US,D,20120529,000000,12.4601,12.5165,12.4513,12.4948,15248.882345155,0
+SPHQ.US,D,20120530,000000,12.3929,12.3929,12.3315,12.3413,19326.696047786,0
+SPHQ.US,D,20120531,000000,12.3315,12.3503,12.2333,12.3503,13992.616806256,0
+SPHQ.US,D,20120601,000000,12.1561,12.1651,12.0047,12.0323,141332.90270539,0
+SPHQ.US,D,20120604,000000,12.0323,12.0561,11.9125,11.9799,44376.267343916,0
+SPHQ.US,D,20120605,000000,11.9878,12.0819,11.9709,12.0661,68706.818492381,0
+SPHQ.US,D,20120606,000000,12.1651,12.2729,12.1651,12.2729,24590.08510626,0
+SPHQ.US,D,20120607,000000,12.3759,12.3929,12.3413,12.3413,35342.061949231,0
+SPHQ.US,D,20120608,000000,12.2729,12.4007,12.2641,12.3839,16448.595737608,0
+SPHQ.US,D,20120611,000000,12.4681,12.4681,12.3413,12.3413,36747.786732307,0
+SPHQ.US,D,20120612,000000,12.3057,12.4087,12.3057,12.4087,34983.561735156,0
+SPHQ.US,D,20120613,000000,12.3413,12.4087,12.2729,12.2729,48698.467107973,0
+SPHQ.US,D,20120614,000000,12.3413,12.4335,12.3413,12.4335,10324.806165355,0
+SPHQ.US,D,20120615,000000,12.4087,12.4681,12.4087,12.4681,5314.8919061291,0
+SPHQ.US,D,20120618,000000,12.4235,12.5403,12.4235,12.5165,50862.596569276,0
+SPHQ.US,D,20120619,000000,12.5601,12.6601,12.5601,12.6433,30654.292952793,0
+SPHQ.US,D,20120620,000000,12.6166,12.6166,12.5077,12.5503,15299.375333053,0
+SPHQ.US,D,20120621,000000,12.5245,12.5325,12.3145,12.3235,32276.127724072,0
+SPHQ.US,D,20120622,000000,12.3759,12.4007,12.3235,12.4007,30979.467794856,0
+SPHQ.US,D,20120625,000000,12.2245,12.2413,12.1829,12.2077,12006.222662354,0
+SPHQ.US,D,20120626,000000,12.2413,12.2729,12.1739,12.2571,56104.778572832,0
+SPHQ.US,D,20120627,000000,12.2571,12.3235,12.2571,12.3145,21220.183093956,0
+SPHQ.US,D,20120628,000000,12.2333,12.2413,12.1561,12.1739,16676.824042906,0
+SPHQ.US,D,20120629,000000,12.4779,12.5503,12.4779,12.5403,27385.376916286,0
+SPHQ.US,D,20120702,000000,12.5987,12.6601,12.5077,12.5165,13930.005501262,0
+SPHQ.US,D,20120703,000000,12.5751,12.6523,12.5751,12.6433,38069.693155473,0
+SPHQ.US,D,20120705,000000,12.5839,12.7027,12.5839,12.677,6724.6561282375,0
+SPHQ.US,D,20120706,000000,12.5601,12.5601,12.5077,12.5503,7779.9595753028,0
+SPHQ.US,D,20120709,000000,12.5017,12.5165,12.4779,12.5017,10638.872550079,0
+SPHQ.US,D,20120710,000000,12.5601,12.5601,12.4087,12.4235,11761.836600929,0
+SPHQ.US,D,20120711,000000,12.4335,12.4601,12.3839,12.4165,84699.96747915,0
+SPHQ.US,D,20120712,000000,12.3571,12.4335,12.3235,12.4007,19732.659670485,0
+SPHQ.US,D,20120713,000000,12.3929,12.5751,12.3929,12.5601,383540.69663314,0
+SPHQ.US,D,20120716,000000,12.5503,12.5503,12.4948,12.5017,61827.653821176,0
+SPHQ.US,D,20120717,000000,12.5751,12.6166,12.4601,12.5929,69450.075274237,0
+SPHQ.US,D,20120718,000000,12.5751,12.7375,12.5751,12.7027,32313.492535117,0
+SPHQ.US,D,20120719,000000,12.7285,12.7819,12.7027,12.7621,21969.49903436,0
+SPHQ.US,D,20120720,000000,12.6601,12.6859,12.6245,12.6345,17164.586306,0
+SPHQ.US,D,20120723,000000,12.5017,12.5325,12.4335,12.5245,14787.376435768,0
+SPHQ.US,D,20120724,000000,12.4335,12.4423,12.3315,12.3929,8806.9869491454,0
+SPHQ.US,D,20120725,000000,12.4007,12.4601,12.3571,12.4601,17611.954178775,0
+SPHQ.US,D,20120726,000000,12.5325,12.5839,12.5325,12.5751,3317.3893048896,0
+SPHQ.US,D,20120727,000000,12.6691,12.8433,12.6691,12.8433,13864.364616995,0
+SPHQ.US,D,20120730,000000,12.7463,12.8533,12.7463,12.8067,27358.11070282,0
+SPHQ.US,D,20120731,000000,12.7741,12.7819,12.7375,12.7463,9600.7367188998,0
+SPHQ.US,D,20120801,000000,12.7533,12.7533,12.6523,12.6601,4478.7280265405,0
+SPHQ.US,D,20120802,000000,12.5681,12.5929,12.5017,12.5839,29948.400981981,0
+SPHQ.US,D,20120803,000000,12.7909,12.8345,12.7691,12.7909,80331.314166227,0
+SPHQ.US,D,20120806,000000,12.8701,12.8771,12.8345,12.8345,69474.311908429,0
+SPHQ.US,D,20120807,000000,12.8771,12.9107,12.8701,12.8701,47770.40599041,0
+SPHQ.US,D,20120808,000000,12.8771,12.9206,12.8771,12.9107,20665.770086837,0
+SPHQ.US,D,20120809,000000,12.8939,12.9206,12.8771,12.8939,17655.378148367,0
+SPHQ.US,D,20120810,000000,12.8433,12.9285,12.8245,12.9285,77680.432301589,0
+SPHQ.US,D,20120813,000000,12.9107,12.9107,12.8433,12.8939,123730.03726444,0
+SPHQ.US,D,20120814,000000,12.9533,12.9533,12.8939,12.9027,11629.544972636,0
+SPHQ.US,D,20120815,000000,12.9107,12.9603,12.9107,12.9443,16938.377720217,0
+SPHQ.US,D,20120816,000000,12.9701,13.0533,12.9375,13.0453,6217.7065297429,0
+SPHQ.US,D,20120817,000000,13.0453,13.0849,13.0453,13.0701,53725.548983085,0
+SPHQ.US,D,20120820,000000,13.0929,13.0929,13.0365,13.0453,30225.102555661,0
+SPHQ.US,D,20120821,000000,13.0761,13.1167,13.0275,13.0275,8462.6247716819,0
+SPHQ.US,D,20120822,000000,13.0117,13.0275,12.9533,13.0117,11290.232093962,0
+SPHQ.US,D,20120823,000000,12.9701,12.9781,12.9027,12.9375,14277.397258,0
+SPHQ.US,D,20120824,000000,12.9027,13.0117,12.9027,12.9781,16689.95221976,0
+SPHQ.US,D,20120827,000000,13.0365,13.0365,12.9701,12.9781,21938.193381863,0
+SPHQ.US,D,20120828,000000,12.9701,13.0117,12.9701,12.9859,6075.316303871,0
+SPHQ.US,D,20120829,000000,12.9919,13.0117,12.9533,12.9859,4949.3226737486,0
+SPHQ.US,D,20120830,000000,12.9443,12.9443,12.9027,12.9375,5747.1118825348,0
+SPHQ.US,D,20120831,000000,12.9701,13.0018,12.9375,12.9781,24233.604611701,0
+SPHQ.US,D,20120904,000000,12.9375,12.9781,12.8631,12.9443,16909.091787236,0
+SPHQ.US,D,20120905,000000,12.9027,12.9375,12.8869,12.9027,45935.490810203,0
+SPHQ.US,D,20120906,000000,13.0197,13.1167,13.0197,13.1087,34145.378136051,0
+SPHQ.US,D,20120907,000000,13.1623,13.1879,13.1365,13.1533,19765.985042497,0
+SPHQ.US,D,20120910,000000,13.1623,13.1879,13.1533,13.1711,36922.492470434,0
+SPHQ.US,D,20120911,000000,13.1533,13.1711,13.1167,13.1265,24470.92165482,0
+SPHQ.US,D,20120912,000000,13.1711,13.1711,13.1434,13.1434,8525.2360766753,0
+SPHQ.US,D,20120913,000000,13.1265,13.3197,13.1087,13.3019,33038.571841331,0
+SPHQ.US,D,20120914,000000,13.3197,13.3899,13.2929,13.3117,35631.891699764,0
+SPHQ.US,D,20120917,000000,13.3295,13.3295,13.2731,13.2929,31627.797759464,0
+SPHQ.US,D,20120918,000000,13.2731,13.3019,13.2662,13.2929,596597.8787877,0
+SPHQ.US,D,20120919,000000,13.285,13.3533,13.2731,13.3365,53277.171250552,0
+SPHQ.US,D,20120920,000000,13.2573,13.3019,13.2147,13.285,84450.532118935,0
+SPHQ.US,D,20120921,000000,13.285,13.285,13.2058,13.2058,12805.021730898,0
+SPHQ.US,D,20120924,000000,13.1711,13.2573,13.1711,13.2305,8084.9372222059,0
+SPHQ.US,D,20120925,000000,13.2305,13.2662,13.1265,13.1265,45779.972407477,0
+SPHQ.US,D,20120926,000000,13.1087,13.1167,13.0533,13.0761,13903.749147556,0
+SPHQ.US,D,20120927,000000,13.1019,13.1623,13.0761,13.1533,9433.0999990789,0
+SPHQ.US,D,20120928,000000,13.1019,13.1265,13.0275,13.1265,19372.139736894,0
+SPHQ.US,D,20121001,000000,13.1434,13.2573,13.1365,13.1711,47153.381678299,0
+SPHQ.US,D,20121002,000000,13.1969,13.2147,13.1087,13.1623,704491.29532785,0
+SPHQ.US,D,20121003,000000,13.1623,13.2385,13.1533,13.1969,66299.312829411,0
+SPHQ.US,D,20121004,000000,13.2305,13.3117,13.2305,13.2929,45191.224168588,0
+SPHQ.US,D,20121005,000000,13.3295,13.3899,13.285,13.285,69834.831842019,0
+SPHQ.US,D,20121008,000000,13.3117,13.3117,13.2662,13.2791,23128.818036495,0
+SPHQ.US,D,20121009,000000,13.2573,13.2731,13.1533,13.1623,10061.232768528,0
+SPHQ.US,D,20121010,000000,13.1167,13.1265,13.0533,13.0533,20852.59414206,0
+SPHQ.US,D,20121011,000000,13.1434,13.1711,13.0761,13.0761,26447.217201143,0
+SPHQ.US,D,20121012,000000,13.0929,13.0929,13.0275,13.0632,43190.691988075,0
+SPHQ.US,D,20121015,000000,13.0632,13.1434,13.0365,13.1434,41800.115101367,0
+SPHQ.US,D,20121016,000000,13.1879,13.2662,13.1879,13.2573,9815.8368473447,0
+SPHQ.US,D,20121017,000000,13.3197,13.3365,13.3019,13.3117,11096.339020435,0
+SPHQ.US,D,20121018,000000,13.285,13.3365,13.2791,13.3365,32887.092877637,0
+SPHQ.US,D,20121019,000000,13.3019,13.3019,13.1167,13.1167,22852.116462815,0
+SPHQ.US,D,20121022,000000,13.1087,13.1365,13.0275,13.0701,24421.43852668,0
+SPHQ.US,D,20121023,000000,12.9701,13.0197,12.9027,13.0197,14725.774990533,0
+SPHQ.US,D,20121024,000000,13.0117,13.0117,12.9027,12.9027,14587.424203692,0
+SPHQ.US,D,20121025,000000,13.0018,13.0018,12.9443,12.9533,7443.6762759031,0
+SPHQ.US,D,20121026,000000,12.9701,12.9919,12.9285,12.9859,19194.404419494,0
+SPHQ.US,D,20121031,000000,13.0018,13.0533,12.9375,13.0275,32093.343107882,0
+SPHQ.US,D,20121101,000000,13.0761,13.1711,13.0533,13.1711,21555.456533597,0
+SPHQ.US,D,20121102,000000,13.2237,13.2385,13.0632,13.0849,53999.220977491,0
+SPHQ.US,D,20121105,000000,13.0453,13.0929,13.0018,13.0929,16753.573384511,0
+SPHQ.US,D,20121106,000000,13.1265,13.2385,13.1265,13.1969,19711.452615568,0
+SPHQ.US,D,20121107,000000,13.0275,13.0849,12.8631,12.9603,69706.579652759,0
+SPHQ.US,D,20121108,000000,12.9285,12.9781,12.8433,12.8631,13412.957305188,0
+SPHQ.US,D,20121109,000000,12.7533,12.9027,12.7117,12.8245,46120.295145909,0
+SPHQ.US,D,20121112,000000,12.8157,12.8701,12.7186,12.8245,27814.567313417,0
+SPHQ.US,D,20121113,000000,12.8433,12.9285,12.8067,12.8067,15881.054553636,0
+SPHQ.US,D,20121114,000000,12.8701,12.8701,12.6523,12.6523,23113.670140126,0
+SPHQ.US,D,20121115,000000,12.677,12.7117,12.6245,12.6691,39765.247689084,0
+SPHQ.US,D,20121116,000000,12.6523,12.7117,12.6087,12.7117,15636.66849221,0
+SPHQ.US,D,20121119,000000,12.8771,12.9443,12.7988,12.9285,35045.163180391,0
+SPHQ.US,D,20121120,000000,12.9443,12.9701,12.8869,12.9375,804325.02113974,0
+SPHQ.US,D,20121121,000000,12.9533,13.0018,12.9443,13.0018,57174.220056509,0
+SPHQ.US,D,20121123,000000,13.0849,13.0849,13.0632,13.0632,2453.9592118362,0
+SPHQ.US,D,20121126,000000,13.0849,13.0929,13.0365,13.0701,25459.574357861,0
+SPHQ.US,D,20121127,000000,13.0533,13.1265,13.0275,13.0275,18346.12222281,0
+SPHQ.US,D,20121128,000000,13.0275,13.1533,12.9859,13.1434,23223.744853744,0
+SPHQ.US,D,20121129,000000,13.2147,13.2305,13.1533,13.2147,12772.706218644,0
+SPHQ.US,D,20121130,000000,13.2147,13.2147,13.1711,13.1969,30124.116579865,0
+SPHQ.US,D,20121203,000000,13.2662,13.2662,13.0929,13.1365,25806.966114598,0
+SPHQ.US,D,20121204,000000,13.0849,13.1434,13.0632,13.1087,88977.733413857,0
+SPHQ.US,D,20121205,000000,13.1019,13.1969,13.0533,13.1533,29174.848407386,0
+SPHQ.US,D,20121206,000000,13.1533,13.1711,13.0929,13.1533,11389.198350242,0
+SPHQ.US,D,20121207,000000,13.2147,13.2237,13.1711,13.2058,27870.109600105,0
+SPHQ.US,D,20121210,000000,13.2305,13.2662,13.2305,13.2662,20499.143226775,0
+SPHQ.US,D,20121211,000000,13.2929,13.3464,13.2731,13.285,55445.340150886,0
+SPHQ.US,D,20121212,000000,13.3019,13.3613,13.2483,13.2483,15191.320338951,0
+SPHQ.US,D,20121213,000000,13.2791,13.3019,13.1969,13.2058,28826.44679089,0
+SPHQ.US,D,20121214,000000,13.1879,13.2483,13.1879,13.1969,16050.710992972,0
+SPHQ.US,D,20121217,000000,13.2385,13.3019,13.2385,13.2929,70531.635075009,0
+SPHQ.US,D,20121218,000000,13.3019,13.4474,13.3019,13.4315,106376.60718371,0
+SPHQ.US,D,20121219,000000,13.4563,13.4563,13.3464,13.3464,52452.115828301,0
+SPHQ.US,D,20121220,000000,13.3711,13.4127,13.3117,13.3979,90510.700526437,0
+SPHQ.US,D,20121221,000000,13.1503,13.3445,13.1503,13.3345,144691.69626036,0
+SPHQ.US,D,20121224,000000,13.3187,13.3187,13.2781,13.2909,26124.062078597,0
+SPHQ.US,D,20121226,000000,13.3097,13.3097,13.2117,13.2295,23718.576135143,0
+SPHQ.US,D,20121227,000000,13.2365,13.2643,13.0909,13.2295,177427.3101743,0
+SPHQ.US,D,20121228,000000,13.1415,13.2117,13.0979,13.1067,309186.74237426,0
+SPHQ.US,D,20121231,000000,13.0671,13.2841,13.0593,13.2553,204821.77582841,0
+SPHQ.US,D,20130102,000000,13.4959,13.5573,13.4553,13.5484,98189.674125943,0
+SPHQ.US,D,20130103,000000,13.5731,13.6316,13.5385,13.5643,93778.606703186,0
+SPHQ.US,D,20130104,000000,13.6079,13.6653,13.5831,13.6573,84638.366033915,0
+SPHQ.US,D,20130107,000000,13.6167,13.6167,13.5484,13.5999,33797.986379314,0
+SPHQ.US,D,20130108,000000,13.5296,13.5643,13.4959,13.5217,70009.537580146,0
+SPHQ.US,D,20130109,000000,13.5643,13.6257,13.5643,13.5929,24466.882215789,0
+SPHQ.US,D,20130110,000000,13.6722,13.6821,13.5831,13.6821,34879.546180086,0
+SPHQ.US,D,20130111,000000,13.6901,13.6901,13.6316,13.6653,85505.835566,0
+SPHQ.US,D,20130114,000000,13.6653,13.6821,13.6385,13.6653,42696.870566433,0
+SPHQ.US,D,20130115,000000,13.6573,13.7415,13.6573,13.7316,56391.578744092,0
+SPHQ.US,D,20130116,000000,13.7147,13.7415,13.6901,13.7069,68788.617132776,0
+SPHQ.US,D,20130117,000000,13.7514,13.8653,13.7514,13.8356,56182.537774194,0
+SPHQ.US,D,20130118,000000,13.8277,13.8911,13.8029,13.8911,388299.15581263,0
+SPHQ.US,D,20130122,000000,13.8911,13.9336,13.8593,13.9336,58448.663071051,0
+SPHQ.US,D,20130123,000000,13.8999,13.9425,13.8742,13.9247,31555.087856891,0
+SPHQ.US,D,20130124,000000,13.9603,14.0307,13.9515,13.9781,49758.819853828,0
+SPHQ.US,D,20130125,000000,14.0405,14.0465,13.9703,14.0307,59033.371870909,0
+SPHQ.US,D,20130128,000000,14.0515,14.0515,13.9781,13.996,30451.311141443,0
+SPHQ.US,D,20130129,000000,13.9703,14.0603,13.9703,14.0603,32282.18688262,0
+SPHQ.US,D,20130130,000000,14.0515,14.0515,13.9861,13.996,53094.386634362,0
+SPHQ.US,D,20130131,000000,13.9861,13.9861,13.9247,13.9603,41235.603496669,0
+SPHQ.US,D,20130201,000000,14.0405,14.0693,14.0139,14.0603,62681.995176408,0
+SPHQ.US,D,20130204,000000,14.0059,14.0139,13.9247,13.9247,54259.764795044,0
+SPHQ.US,D,20130205,000000,13.9861,14.0603,13.9603,14.0405,78833.692145176,0
+SPHQ.US,D,20130206,000000,14.0217,14.0515,14.0139,14.0515,50022.393250655,0
+SPHQ.US,D,20130207,000000,14.0515,14.0515,13.9603,14.0217,93712.965818919,0
+SPHQ.US,D,20130208,000000,14.0603,14.1089,14.0603,14.0941,66221.553628048,0
+SPHQ.US,D,20130211,000000,14.1089,14.1089,14.0693,14.1019,28689.105863808,0
+SPHQ.US,D,20130212,000000,14.1019,14.1357,14.0941,14.1089,27433.850184668,0
+SPHQ.US,D,20130213,000000,14.1445,14.1782,14.0941,14.1188,38728.121717661,0
+SPHQ.US,D,20130214,000000,14.1019,14.1525,14.1019,14.1445,25464.623656651,0
+SPHQ.US,D,20130215,000000,14.1782,14.1881,14.1089,14.1604,36876.038921568,0
+SPHQ.US,D,20130219,000000,14.1782,14.2406,14.1782,14.2406,60548.161507844,0
+SPHQ.US,D,20130220,000000,14.2159,14.2406,14.1089,14.1089,63459.587190035,0
+SPHQ.US,D,20130221,000000,14.0782,14.0941,13.9603,14.0515,64308.879246477,0
+SPHQ.US,D,20130222,000000,14.0851,14.1188,14.0603,14.1019,41776.888326935,0
+SPHQ.US,D,20130225,000000,14.198,14.2159,13.9069,13.9069,122901.95226292,0
+SPHQ.US,D,20130226,000000,13.9603,13.9861,13.9069,13.9861,23321.701250265,0
+SPHQ.US,D,20130227,000000,13.996,14.1782,13.9425,14.1604,25823.123870725,0
+SPHQ.US,D,20130228,000000,14.1525,14.2545,14.1445,14.1604,88221.348455147,0
+SPHQ.US,D,20130301,000000,14.1019,14.2227,14.0782,14.2069,200921.69744318,0
+SPHQ.US,D,20130304,000000,14.2159,14.2723,14.1703,14.2723,89577.590110084,0
+SPHQ.US,D,20130305,000000,14.3149,14.4169,14.3149,14.3643,77535.012496444,0
+SPHQ.US,D,20130306,000000,14.4248,14.4248,14.3545,14.3812,185731.38696399,0
+SPHQ.US,D,20130307,000000,14.3911,14.4,14.3545,14.3643,75766.748060261,0
+SPHQ.US,D,20130308,000000,14.4,14.4595,14.3713,14.4505,24957.674058156,0
+SPHQ.US,D,20130311,000000,14.4436,14.4921,14.4248,14.4763,74689.22769852,0
+SPHQ.US,D,20130312,000000,14.502,14.502,14.4337,14.4595,59387.832645951,0
+SPHQ.US,D,20130313,000000,14.4505,14.5228,14.4337,14.5228,16609.163439124,0
+SPHQ.US,D,20130314,000000,14.5605,14.5763,14.5407,14.5673,24393.162453457,0
+SPHQ.US,D,20130315,000000,14.5673,14.5842,14.5228,14.5605,29917.095329484,0
+SPHQ.US,D,20130318,000000,14.4663,14.5317,14.4595,14.4842,70747.745063213,0
+SPHQ.US,D,20130319,000000,14.5228,14.5505,14.3991,14.4921,31366.244082153,0
+SPHQ.US,D,20130320,000000,14.5842,14.6179,14.5505,14.6109,23192.439201247,0
+SPHQ.US,D,20130321,000000,14.5407,14.5673,14.4753,14.502,94423.907088521,0
+SPHQ.US,D,20130322,000000,14.5407,14.6021,14.5407,14.5763,47792.622905086,0
+SPHQ.US,D,20130325,000000,14.6615,14.6703,14.502,14.5605,218942.64482393,0
+SPHQ.US,D,20130326,000000,14.6109,14.6783,14.6021,14.6783,103366.21524524,0
+SPHQ.US,D,20130327,000000,14.6109,14.6783,14.5673,14.6783,129396.36036634,0
+SPHQ.US,D,20130328,000000,14.6783,14.7803,14.6545,14.7713,108509.4309925,0
+SPHQ.US,D,20130401,000000,14.7635,14.806,14.6545,14.6832,82118.765937812,0
+SPHQ.US,D,20130402,000000,14.7456,14.7902,14.7011,14.7635,96337.59132985,0
+SPHQ.US,D,20130403,000000,14.7713,14.7713,14.6258,14.6446,65877.191450584,0
+SPHQ.US,D,20130404,000000,14.6258,14.7367,14.6258,14.7367,51194.840429643,0
+SPHQ.US,D,20130405,000000,14.5842,14.6783,14.5505,14.6615,257300.14801041,0
+SPHQ.US,D,20130408,000000,14.6703,14.7456,14.6258,14.7456,34780.579923806,0
+SPHQ.US,D,20130409,000000,14.7902,14.8317,14.7278,14.7902,80251.535245349,0
+SPHQ.US,D,20130410,000000,14.7803,14.9308,14.7803,14.9308,58353.736253803,0
+SPHQ.US,D,20130411,000000,14.9486,15.0397,14.9486,15.009,109299.14132323,0
+SPHQ.US,D,20130412,000000,14.9763,14.9833,14.9219,14.9763,63989.763562962,0
+SPHQ.US,D,20130415,000000,14.9308,14.9308,14.6615,14.6703,134438.59013782,0
+SPHQ.US,D,20130416,000000,14.7456,14.8645,14.7367,14.8407,76415.078024869,0
+SPHQ.US,D,20130417,000000,14.7902,14.7902,14.6545,14.7278,75121.447674926,0
+SPHQ.US,D,20130418,000000,14.7011,14.7189,14.6109,14.6703,51555.360363234,0
+SPHQ.US,D,20130419,000000,14.7367,14.8139,14.6783,14.8139,114433.26833269,0
+SPHQ.US,D,20130422,000000,14.8229,14.8645,14.7278,14.8407,28578.021290433,0
+SPHQ.US,D,20130423,000000,14.8951,14.9565,14.8317,14.9397,41528.462826477,0
+SPHQ.US,D,20130424,000000,15.0011,15.009,14.9565,14.9763,77795.556313997,0
+SPHQ.US,D,20130425,000000,15.009,15.0892,14.9922,15.0318,40059.116878649,0
+SPHQ.US,D,20130426,000000,15.0179,15.0565,14.9565,15.0011,55066.642741652,0
+SPHQ.US,D,20130429,000000,14.9922,15.0892,14.9922,15.0734,37591.019630201,0
+SPHQ.US,D,20130430,000000,15.0753,15.1279,15.0189,15.1279,43074.558115909,0
+SPHQ.US,D,20130501,000000,15.1169,15.1169,14.9833,15.0011,88333.44288828,0
+SPHQ.US,D,20130502,000000,15.0565,15.1338,15.0397,15.1169,93427.175507417,0
+SPHQ.US,D,20130503,000000,15.2368,15.3091,15.2368,15.2764,43956.165684607,0
+SPHQ.US,D,20130506,000000,15.2922,15.2922,15.2447,15.2526,136835.99720321,0
+SPHQ.US,D,20130507,000000,15.2833,15.3883,15.2833,15.3883,54099.197093529,0
+SPHQ.US,D,20130508,000000,15.3705,15.4309,15.3437,15.4309,239983.07288096,0
+SPHQ.US,D,20130509,000000,15.4229,15.4566,15.3526,15.3705,50080.965116617,0
+SPHQ.US,D,20130510,000000,15.3962,15.4566,15.3803,15.4566,53341.802275061,0
+SPHQ.US,D,20130513,000000,15.4398,15.4754,15.3705,15.4398,104292.25664328,0
+SPHQ.US,D,20130514,000000,15.4833,15.6239,15.4655,15.6239,126821.21798355,0
+SPHQ.US,D,20130515,000000,15.5982,15.7161,15.5814,15.7161,97641.320277373,0
+SPHQ.US,D,20130516,000000,15.6903,15.6992,15.5735,15.6071,49218.544883322,0
+SPHQ.US,D,20130517,000000,15.616,15.7527,15.616,15.7339,93926.046227848,0
+SPHQ.US,D,20130520,000000,15.7339,15.7695,15.6992,15.6992,19927.562603771,0
+SPHQ.US,D,20130521,000000,15.7765,15.823,15.7161,15.7765,42471.671840409,0
+SPHQ.US,D,20130522,000000,15.7963,15.9032,15.5735,15.6239,76196.94831715,0
+SPHQ.US,D,20130523,000000,15.4754,15.616,15.4398,15.5814,105549.53204194,0
+SPHQ.US,D,20130524,000000,15.5487,15.5814,15.4566,15.5814,49495.246457002,0
+SPHQ.US,D,20130528,000000,15.7339,15.7963,15.616,15.6586,56117.906749686,0
+SPHQ.US,D,20130529,000000,15.6071,15.6071,15.4398,15.5002,135519.14007884,0
+SPHQ.US,D,20130530,000000,15.5002,15.5814,15.5002,15.5081,46772.664549549,0
+SPHQ.US,D,20130531,000000,15.5091,15.5655,15.3962,15.3962,176148.82772073,0
+SPHQ.US,D,20130603,000000,15.3269,15.3803,15.2447,15.3803,159123.60206133,0
+SPHQ.US,D,20130604,000000,15.4051,15.4398,15.2675,15.3526,69331.921682556,0
+SPHQ.US,D,20130605,000000,15.3091,15.3091,15.1249,15.1417,60028.083732496,0
+SPHQ.US,D,20130606,000000,15.1249,15.2209,15.0259,15.2209,240194.13357038,0
+SPHQ.US,D,20130607,000000,15.3091,15.4655,15.2922,15.4309,51396.812381235,0
+SPHQ.US,D,20130610,000000,15.4903,15.4903,15.3883,15.4229,36689.214866346,0
+SPHQ.US,D,20130611,000000,15.2922,15.4309,15.2922,15.3269,27713.581337621,0
+SPHQ.US,D,20130612,000000,15.4229,15.4229,15.213,15.213,50589.934434628,0
+SPHQ.US,D,20130613,000000,15.1981,15.4398,15.1793,15.4229,38261.566509485,0
+SPHQ.US,D,20130614,000000,15.4229,15.5002,15.3526,15.3962,38884.649980144,0
+SPHQ.US,D,20130617,000000,15.4655,15.5417,15.414,15.4903,60908.681441435,0
+SPHQ.US,D,20130618,000000,15.5239,15.5982,15.4833,15.5735,144420.04398547,0
+SPHQ.US,D,20130619,000000,15.6339,15.6339,15.3705,15.3705,95455.983761153,0
+SPHQ.US,D,20130620,000000,15.2308,15.2526,14.9833,15.0259,74801.322131653,0
+SPHQ.US,D,20130621,000000,15.11,15.1279,14.9506,15.0753,131240.36428437,0
+SPHQ.US,D,20130624,000000,14.9585,15.0496,14.8149,14.9229,122536.38303053,0
+SPHQ.US,D,20130625,000000,15.0269,15.0665,14.9506,15.0269,80457.546635972,0
+SPHQ.US,D,20130626,000000,15.0665,15.216,15.0665,15.1734,133409.54304446,0
+SPHQ.US,D,20130627,000000,15.2477,15.2962,15.2249,15.2546,72163.568443869,0
+SPHQ.US,D,20130628,000000,15.2318,15.2962,15.1447,15.1991,117918.2943574,0
+SPHQ.US,D,20130701,000000,15.2625,15.3843,15.2625,15.2793,112964.93224461,0
+SPHQ.US,D,20130702,000000,15.2863,15.3576,15.216,15.2546,92998.994970043,0
+SPHQ.US,D,20130703,000000,15.1823,15.2793,15.1635,15.2477,53066.110561139,0
+SPHQ.US,D,20130705,000000,15.3576,15.3754,15.2477,15.3754,60856.168734021,0
+SPHQ.US,D,20130708,000000,15.4605,15.5378,15.4437,15.5279,47022.099909764,0
+SPHQ.US,D,20130709,000000,15.5547,15.6814,15.5547,15.6566,122877.71562872,0
+SPHQ.US,D,20130710,000000,15.6131,15.6972,15.6131,15.6814,44013.727690809,0
+SPHQ.US,D,20130711,000000,15.8299,15.8854,15.8131,15.8854,44187.423569179,0
+SPHQ.US,D,20130712,000000,15.8507,15.9022,15.8507,15.8854,66593.182018976,0
+SPHQ.US,D,20130715,000000,15.8854,15.9448,15.8854,15.9448,60067.468263056,0
+SPHQ.US,D,20130716,000000,15.9537,15.9537,15.8507,15.8854,95918.499530297,0
+SPHQ.US,D,20130717,000000,15.9279,15.9448,15.8675,15.9022,91787.163260494,0
+SPHQ.US,D,20130718,000000,15.9448,16.021,15.9279,15.9953,98430.020748337,0
+SPHQ.US,D,20130719,000000,15.9795,16.0577,15.9705,16.0577,61252.03375914,0
+SPHQ.US,D,20130722,000000,16.0844,16.0923,16.0399,16.0646,68570.487425057,0
+SPHQ.US,D,20130723,000000,16.125,16.125,16.021,16.0488,52429.898913626,0
+SPHQ.US,D,20130724,000000,16.1171,16.1171,15.9369,15.9448,290113.52112572,0
+SPHQ.US,D,20130725,000000,15.9448,16.0131,15.9022,16.0131,66251.849420786,0
+SPHQ.US,D,20130726,000000,15.9537,16.021,15.8587,16.021,71906.054205589,0
+SPHQ.US,D,20130729,000000,15.9705,16.021,15.9606,15.9864,148818.99309113,0
+SPHQ.US,D,20130730,000000,16.021,16.0844,15.9864,16.0299,36757.885329887,0
+SPHQ.US,D,20130731,000000,16.0299,16.1389,16.0299,16.0577,58941.474632935,0
+SPHQ.US,D,20130801,000000,16.1488,16.2656,16.1389,16.2577,86640.917933944,0
+SPHQ.US,D,20130802,000000,16.226,16.2656,16.1636,16.2577,70633.630910563,0
+SPHQ.US,D,20130805,000000,16.2092,16.2518,16.2092,16.2339,84224.323533152,0
+SPHQ.US,D,20130806,000000,16.2171,16.2171,16.1389,16.1834,47206.904245471,0
+SPHQ.US,D,20130807,000000,16.1329,16.1329,16.0646,16.1171,33770.720165849,0
+SPHQ.US,D,20130808,000000,16.1735,16.2092,16.1329,16.1735,46246.527615653,0
+SPHQ.US,D,20130809,000000,16.1329,16.1993,16.0844,16.1389,45407.33415679,0
+SPHQ.US,D,20130812,000000,16.0577,16.1329,16.0577,16.1171,60106.852793617,0
+SPHQ.US,D,20130813,000000,16.1101,16.1636,16.0488,16.1488,31622.748460674,0
+SPHQ.US,D,20130814,000000,16.0844,16.1022,16.021,16.0299,32912.339371585,0
+SPHQ.US,D,20130815,000000,15.9448,15.9448,15.7755,15.8032,174271.49843069,0
+SPHQ.US,D,20130816,000000,15.7755,15.8032,15.7151,15.7319,122817.12404325,0
+SPHQ.US,D,20130819,000000,15.7408,15.7844,15.6893,15.6893,67461.661410819,0
+SPHQ.US,D,20130820,000000,15.6814,15.8131,15.6814,15.7586,28815.338333552,0
+SPHQ.US,D,20130821,000000,15.7319,15.7408,15.6309,15.6309,48986.277138992,0
+SPHQ.US,D,20130822,000000,15.6487,15.822,15.6487,15.7933,35218.859058759,0
+SPHQ.US,D,20130823,000000,15.822,15.8379,15.7497,15.8299,25192.97138176,0
+SPHQ.US,D,20130826,000000,15.8448,15.8587,15.7408,15.7675,38682.678028553,0
+SPHQ.US,D,20130827,000000,15.6041,15.6309,15.52,15.5378,45423.491912918,0
+SPHQ.US,D,20130828,000000,15.52,15.5616,15.4863,15.5051,44673.166112756,0
+SPHQ.US,D,20130829,000000,15.4962,15.6131,15.4705,15.5616,83206.384897131,0
+SPHQ.US,D,20130830,000000,15.5378,15.5378,15.4794,15.52,47236.190178451,0
+SPHQ.US,D,20130903,000000,15.6774,15.6933,15.5239,15.5586,28517.429704956,0
+SPHQ.US,D,20130904,000000,15.6091,15.7022,15.5833,15.6933,60671.364398315,0
+SPHQ.US,D,20130905,000000,15.7369,15.7369,15.7022,15.719,146086.3125861,0
+SPHQ.US,D,20130906,000000,15.7804,15.8002,15.6537,15.719,32530.612383077,0
+SPHQ.US,D,20130909,000000,15.7675,15.8854,15.7675,15.8587,99306.579018245,0
+SPHQ.US,D,20130910,000000,15.9587,16.0032,15.9428,15.9844,52829.803377776,0
+SPHQ.US,D,20130911,000000,16.0042,16.0844,15.9953,16.0745,18060.331911307,0
+SPHQ.US,D,20130912,000000,16.0745,16.1022,16.021,16.0488,29598.989505728,0
+SPHQ.US,D,20130913,000000,16.0468,16.1003,16.0181,16.1003,70926.490240371,0
+SPHQ.US,D,20130916,000000,16.2577,16.2933,16.2092,16.2171,45600.21737056,0
+SPHQ.US,D,20130917,000000,16.2498,16.2825,16.2319,16.2646,59208.077609035,0
+SPHQ.US,D,20130918,000000,16.2409,16.4726,16.2151,16.4637,84482.84763119,0
+SPHQ.US,D,20130919,000000,16.4973,16.5132,16.427,16.4557,126131.48376886,0
+SPHQ.US,D,20130920,000000,16.4815,16.4815,16.2924,16.3023,46823.157537447,0
+SPHQ.US,D,20130923,000000,16.2825,16.2825,16.1815,16.2498,236444.52428908,0
+SPHQ.US,D,20130924,000000,16.2577,16.3023,16.224,16.2319,79544.633414779,0
+SPHQ.US,D,20130925,000000,16.2409,16.2498,16.123,16.1319,40398.429757322,0
+SPHQ.US,D,20130926,000000,16.1715,16.1993,16.1369,16.1993,27491.412190871,0
+SPHQ.US,D,20130927,000000,16.1092,16.1369,16.1003,16.123,71242.576344612,0
+SPHQ.US,D,20130930,000000,15.9933,16.0725,15.8992,16.027,130845.50911901,0
+SPHQ.US,D,20131001,000000,16.0636,16.1468,16.0636,16.1468,166919.71939276,0
+SPHQ.US,D,20131002,000000,16.0824,16.0903,15.9765,16.0903,65372.261571606,0
+SPHQ.US,D,20131003,000000,16.0468,16.0468,15.8646,15.9428,60890.503965792,0
+SPHQ.US,D,20131004,000000,15.9676,16.0557,15.9161,16.027,51442.256070343,0
+SPHQ.US,D,20131007,000000,15.9081,15.9844,15.8992,15.926,16570.788768321,0
+SPHQ.US,D,20131008,000000,15.9517,15.9517,15.7557,15.7557,44610.554807762,0
+SPHQ.US,D,20131009,000000,15.8002,15.8339,15.7101,15.7903,42013.195510296,0
+SPHQ.US,D,20131010,000000,15.9676,16.1092,15.926,16.1092,55269.624553002,0
+SPHQ.US,D,20131011,000000,16.0824,16.1913,16.0824,16.1913,44848.88171064,0
+SPHQ.US,D,20131014,000000,16.1092,16.2498,16.1003,16.2498,32715.416718784,0
+SPHQ.US,D,20131015,000000,16.2151,16.2151,16.0903,16.1151,47740.110197672,0
+SPHQ.US,D,20131016,000000,16.1815,16.3102,16.1617,16.3023,51103.953051427,0
+SPHQ.US,D,20131017,000000,16.1993,16.4201,16.1993,16.4122,39268.396688168,0
+SPHQ.US,D,20131018,000000,16.4557,16.4815,16.4062,16.4637,39948.032305274,0
+SPHQ.US,D,20131021,000000,16.4726,16.4726,16.3973,16.4459,551022.90791108,0
+SPHQ.US,D,20131022,000000,16.4726,16.6162,16.4726,16.6003,104858.78796749,0
+SPHQ.US,D,20131023,000000,16.5577,16.5914,16.5221,16.5736,36041.894761495,0
+SPHQ.US,D,20131024,000000,16.5835,16.6538,16.5667,16.6439,36621.554262562,0
+SPHQ.US,D,20131025,000000,16.635,16.7152,16.6162,16.7063,44697.402746947,0
+SPHQ.US,D,20131028,000000,16.7063,16.7805,16.7063,16.7449,33232.464914858,0
+SPHQ.US,D,20131029,000000,16.7875,16.8578,16.7449,16.8578,78159.105826861,0
+SPHQ.US,D,20131030,000000,16.8578,16.8578,16.7281,16.7449,42836.231213032,0
+SPHQ.US,D,20131031,000000,16.7805,16.8202,16.7063,16.7538,61810.486205291,0
+SPHQ.US,D,20131101,000000,16.7726,16.8202,16.7063,16.7875,56377.440707481,0
+SPHQ.US,D,20131104,000000,16.8578,16.8746,16.8103,16.8746,66458.870671168,0
+SPHQ.US,D,20131105,000000,16.8202,16.8746,16.7538,16.8489,41527.452966719,0
+SPHQ.US,D,20131106,000000,16.8746,16.9627,16.8746,16.9627,47625.996045023,0
+SPHQ.US,D,20131107,000000,17.0182,17.0182,16.7449,16.7449,68343.268979517,0
+SPHQ.US,D,20131108,000000,16.7726,16.9093,16.7281,16.9093,69170.344121283,0
+SPHQ.US,D,20131111,000000,16.8994,16.9449,16.8746,16.9261,31899.450034355,0
+SPHQ.US,D,20131112,000000,16.8657,16.9093,16.8301,16.8815,33841.410348906,0
+SPHQ.US,D,20131113,000000,16.8202,17.0182,16.8202,17.0182,45436.620089771,0
+SPHQ.US,D,20131114,000000,17.0271,17.138,17.0271,17.1291,82817.588890318,0
+SPHQ.US,D,20131115,000000,17.1558,17.1836,17.1044,17.1836,66327.588902634,0
+SPHQ.US,D,20131118,000000,17.2242,17.2242,17.1044,17.1459,65719.653328344,0
+SPHQ.US,D,20131119,000000,17.138,17.1558,17.0618,17.0875,76937.175519733,0
+SPHQ.US,D,20131120,000000,17.1044,17.1212,16.9697,17.0103,49692.169109804,0
+SPHQ.US,D,20131121,000000,17.0182,17.138,17.0182,17.1291,48428.834552599,0
+SPHQ.US,D,20131122,000000,17.1212,17.2083,17.0875,17.2083,66004.433780087,0
+SPHQ.US,D,20131125,000000,17.2588,17.2588,17.1648,17.1925,74318.609167349,0
+SPHQ.US,D,20131126,000000,17.2172,17.2687,17.2004,17.2172,95800.345938616,0
+SPHQ.US,D,20131127,000000,17.242,17.2687,17.1925,17.2499,51371.565887286,0
+SPHQ.US,D,20131129,000000,17.2767,17.2846,17.1836,17.1836,77413.829325489,0
+SPHQ.US,D,20131202,000000,17.2083,17.2172,17.1044,17.1291,89238.277231411,0
+SPHQ.US,D,20131203,000000,17.0806,17.0954,16.9865,17.0618,83683.038702888,0
+SPHQ.US,D,20131204,000000,17.0014,17.0717,16.8994,17.0182,67837.329240779,0
+SPHQ.US,D,20131205,000000,17.0014,17.0103,16.9261,16.935,32448.813742683,0
+SPHQ.US,D,20131206,000000,17.0875,17.1648,17.0717,17.1558,39052.286699966,0
+SPHQ.US,D,20131209,000000,17.2767,17.2767,17.1648,17.1836,72539.236273829,0
+SPHQ.US,D,20131210,000000,17.1747,17.1747,17.0875,17.1113,35108.784345143,0
+SPHQ.US,D,20131211,000000,17.1113,17.1113,16.9261,16.9449,58193.168552287,0
+SPHQ.US,D,20131212,000000,16.935,16.935,16.8301,16.8489,34785.629222597,0
+SPHQ.US,D,20131213,000000,16.8815,16.9093,16.8023,16.8578,43015.986249948,0
+SPHQ.US,D,20131216,000000,16.9172,16.9796,16.9172,16.9449,42189.920967939,0
+SPHQ.US,D,20131217,000000,16.9697,16.9697,16.8578,16.8905,50152.665159432,0
+SPHQ.US,D,20131218,000000,16.9172,17.1925,16.8657,17.1925,46623.205305372,0
+SPHQ.US,D,20131219,000000,17.1459,17.1836,17.0875,17.1836,98043.24446104,0
+SPHQ.US,D,20131220,000000,17.1796,17.2984,17.1796,17.2658,107615.70510672,0
+SPHQ.US,D,20131223,000000,17.3311,17.3311,17.2658,17.3064,58436.544753956,0
+SPHQ.US,D,20131224,000000,17.3311,17.3846,17.3311,17.3668,24759.741545597,0
+SPHQ.US,D,20131226,000000,17.4004,17.4618,17.3925,17.4539,42409.060535415,0
+SPHQ.US,D,20131227,000000,17.4806,17.4886,17.4282,17.4618,57951.812070136,0
+SPHQ.US,D,20131230,000000,17.4945,17.5024,17.4381,17.5024,75856.625578719,0
+SPHQ.US,D,20131231,000000,17.5381,17.5579,17.4886,17.5302,56747.049378893,0
+SPHQ.US,D,20140102,000000,17.5024,17.5024,17.34,17.3668,70293.308172132,0
+SPHQ.US,D,20140103,000000,17.34,17.4282,17.34,17.3757,90942.920502842,0
+SPHQ.US,D,20140106,000000,17.4183,17.4183,17.2658,17.2885,54710.162247094,0
+SPHQ.US,D,20140107,000000,17.3153,17.4103,17.3153,17.3925,65383.370028943,0
+SPHQ.US,D,20140108,000000,17.3499,17.3846,17.2984,17.3499,75393.099949816,0
+SPHQ.US,D,20140109,000000,17.3846,17.4004,17.3064,17.4004,48553.047302828,0
+SPHQ.US,D,20140110,000000,17.4183,17.4707,17.3668,17.4707,33772.739885365,0
+SPHQ.US,D,20140113,000000,17.448,17.4707,17.2222,17.2222,32377.113699868,0
+SPHQ.US,D,20140114,000000,17.2984,17.3846,17.239,17.3757,46072.831737284,0
+SPHQ.US,D,20140115,000000,17.3925,17.448,17.3757,17.4103,111721.79488257,0
+SPHQ.US,D,20140116,000000,17.3925,17.4004,17.34,17.3757,140878.46581431,0
+SPHQ.US,D,20140117,000000,17.3846,17.3925,17.3064,17.3311,54991.913119563,0
+SPHQ.US,D,20140121,000000,17.4183,17.4282,17.2747,17.34,56673.329616562,0
+SPHQ.US,D,20140122,000000,17.3499,17.3668,17.3153,17.3499,73035.077414986,0
+SPHQ.US,D,20140123,000000,17.2747,17.2747,17.1351,17.1885,70481.142087112,0
+SPHQ.US,D,20140124,000000,17.1004,17.1083,16.8429,16.8429,107018.87798976,0
+SPHQ.US,D,20140127,000000,16.8429,16.9043,16.7479,16.8152,63098.057396686,0
+SPHQ.US,D,20140128,000000,16.8608,16.94,16.8608,16.9311,51137.278423441,0
+SPHQ.US,D,20140129,000000,16.8152,16.8429,16.7093,16.7578,47087.740794032,0
+SPHQ.US,D,20140130,000000,16.8528,16.9311,16.7994,16.8944,83752.719026186,0
+SPHQ.US,D,20140131,000000,16.6904,16.8944,16.6904,16.8152,46105.147249539,0
+SPHQ.US,D,20140203,000000,16.7994,16.7994,16.3894,16.4221,119348.25577467,0
+SPHQ.US,D,20140204,000000,16.4746,16.534,16.4142,16.5072,88896.944633221,0
+SPHQ.US,D,20140205,000000,16.4567,16.5161,16.3716,16.5161,39638.005359581,0
+SPHQ.US,D,20140206,000000,16.534,16.7093,16.534,16.7093,43564.340098519,0
+SPHQ.US,D,20140207,000000,16.7578,16.9132,16.7578,16.9043,60283.578251259,0
+SPHQ.US,D,20140210,000000,16.9132,16.9132,16.834,16.9043,61952.876431163,0
+SPHQ.US,D,20140211,000000,16.94,17.1172,16.9311,17.0925,52421.820035562,0
+SPHQ.US,D,20140212,000000,17.1172,17.1707,17.0677,17.0925,57651.883722023,0
+SPHQ.US,D,20140213,000000,16.9915,17.2063,16.9915,17.1984,66206.405731679,0
+SPHQ.US,D,20140214,000000,17.1707,17.3064,17.1618,17.2885,42776.649487312,0
+SPHQ.US,D,20140218,000000,17.3153,17.3153,17.2747,17.2747,65412.655961924,0
+SPHQ.US,D,20140219,000000,17.2559,17.3588,17.1984,17.1984,92255.738188186,0
+SPHQ.US,D,20140220,000000,17.1885,17.34,17.1796,17.3153,32179.181187308,0
+SPHQ.US,D,20140221,000000,17.34,17.3757,17.3222,17.3222,61652.948083049,0
+SPHQ.US,D,20140224,000000,17.3846,17.5024,17.3757,17.3757,81071.54136881,0
+SPHQ.US,D,20140225,000000,17.3925,17.4539,17.3499,17.3757,70958.805752626,0
+SPHQ.US,D,20140226,000000,17.448,17.4945,17.4004,17.448,76613.010537428,0
+SPHQ.US,D,20140227,000000,17.448,17.5024,17.3925,17.5024,25992.780310062,0
+SPHQ.US,D,20140228,000000,17.4618,17.6589,17.4618,17.6173,88674.77548647,0
+SPHQ.US,D,20140303,000000,17.5302,17.5381,17.4183,17.5113,42334.330913327,0
+SPHQ.US,D,20140304,000000,17.6678,17.754,17.6678,17.754,61699.401631916,0
+SPHQ.US,D,20140305,000000,17.6995,17.7094,17.6757,17.6827,42420.168992754,0
+SPHQ.US,D,20140306,000000,17.7381,17.7629,17.6995,17.7193,31641.935796075,0
+SPHQ.US,D,20140307,000000,17.7629,17.8054,17.7193,17.7728,72851.282939038,0
+SPHQ.US,D,20140310,000000,17.7728,17.7728,17.6757,17.754,123477.57232495,0
+SPHQ.US,D,20140311,000000,17.7787,17.7975,17.6827,17.6827,343375.5444799,0
+SPHQ.US,D,20140312,000000,17.651,17.6906,17.5935,17.6906,107922.70247313,0
+SPHQ.US,D,20140313,000000,17.6995,17.746,17.5113,17.5381,440190.79947527,0
+SPHQ.US,D,20140314,000000,17.5203,17.6005,17.5113,17.5381,140937.03768028,0
+SPHQ.US,D,20140317,000000,17.6173,17.6995,17.6173,17.6757,99845.844128993,0
+SPHQ.US,D,20140318,000000,17.7381,17.7787,17.6906,17.754,65562.115206102,0
+SPHQ.US,D,20140319,000000,17.7787,17.7876,17.5658,17.6173,84424.275765228,0
+SPHQ.US,D,20140320,000000,17.548,17.6589,17.548,17.6589,58669.822358044,0
+SPHQ.US,D,20140321,000000,17.753,17.7965,17.65,17.65,121911.27984036,0
+SPHQ.US,D,20140324,000000,17.7371,17.7371,17.5183,17.5916,54630.383326215,0
+SPHQ.US,D,20140325,000000,17.6163,17.7084,17.5985,17.6579,99191.455005837,0
+SPHQ.US,D,20140326,000000,17.745,17.7718,17.5985,17.6084,60569.368562761,0
+SPHQ.US,D,20140327,000000,17.6163,17.6322,17.5282,17.5737,100377.03036168,0
+SPHQ.US,D,20140328,000000,17.6322,17.7282,17.6163,17.6747,38810.930217814,0
+SPHQ.US,D,20140331,000000,17.7777,17.8589,17.7718,17.85,65191.496674931,0
+SPHQ.US,D,20140401,000000,17.85,17.9173,17.8233,17.9173,142922.42196442,0
+SPHQ.US,D,20140402,000000,17.95,18.0015,17.9104,17.9837,69168.324401767,0
+SPHQ.US,D,20140403,000000,18.053,18.053,17.95,18.0104,29002.162388775,0
+SPHQ.US,D,20140404,000000,18.0817,18.1094,17.8332,17.8421,40004.584451719,0
+SPHQ.US,D,20140407,000000,17.7965,17.8233,17.6579,17.6668,70632.621050805,0
+SPHQ.US,D,20140408,000000,17.6668,17.753,17.6252,17.7183,65152.112144372,0
+SPHQ.US,D,20140409,000000,17.7777,17.8827,17.7371,17.8827,27132.911976796,0
+SPHQ.US,D,20140410,000000,17.8926,17.9173,17.5916,17.6252,50292.02580603,0
+SPHQ.US,D,20140411,000000,17.5282,17.5826,17.4529,17.4787,31868.144381858,0
+SPHQ.US,D,20140414,000000,17.5361,17.6747,17.4688,17.5826,73660.180605161,0
+SPHQ.US,D,20140415,000000,17.6747,17.6747,17.4598,17.6668,182449.34275062,0
+SPHQ.US,D,20140416,000000,17.7282,17.85,17.7282,17.85,48133.955503275,0
+SPHQ.US,D,20140417,000000,17.8589,17.9025,17.8233,17.8926,55095.928674633,0
+SPHQ.US,D,20140421,000000,17.9104,17.9173,17.8658,17.9025,62231.597724359,0
+SPHQ.US,D,20140422,000000,17.95,17.9916,17.8926,17.9342,115299.72800501,0
+SPHQ.US,D,20140423,000000,17.8926,17.95,17.8926,17.9262,52646.008901828,0
+SPHQ.US,D,20140424,000000,17.9262,17.9837,17.8658,17.8926,63507.050598659,0
+SPHQ.US,D,20140425,000000,17.8233,17.8827,17.7619,17.8044,36760.91490916,0
+SPHQ.US,D,20140428,000000,17.8332,17.9411,17.7371,17.8926,93637.226337072,0
+SPHQ.US,D,20140429,000000,17.95,17.9748,17.8926,17.9262,48896.399620533,0
+SPHQ.US,D,20140430,000000,17.9262,18.0104,17.9173,18.0104,58512.284235802,0
+SPHQ.US,D,20140501,000000,17.957,18.0104,17.9025,17.95,96921.290269949,0
+SPHQ.US,D,20140502,000000,17.9837,18.048,17.9411,17.9659,72206.992413461,0
+SPHQ.US,D,20140505,000000,17.9262,17.9916,17.8421,17.9837,59039.431029456,0
+SPHQ.US,D,20140506,000000,17.9837,17.9837,17.8658,17.8748,28474.005735364,0
+SPHQ.US,D,20140507,000000,17.957,18.0015,17.8421,18.0015,62875.888249935,0
+SPHQ.US,D,20140508,000000,18.0015,18.1094,17.957,18.0015,57361.044111731,0
+SPHQ.US,D,20140509,000000,17.9916,18.0629,17.957,18.053,32762.880127407,0
+SPHQ.US,D,20140512,000000,18.1609,18.2194,18.152,18.2194,61456.025430248,0
+SPHQ.US,D,20140513,000000,18.2679,18.2679,18.2104,18.2283,23002.585566751,0
+SPHQ.US,D,20140514,000000,18.1857,18.2104,18.1273,18.1273,36029.7764444,0
+SPHQ.US,D,20140515,000000,18.1005,18.1273,17.9104,17.9659,111198.68752795,0
+SPHQ.US,D,20140516,000000,17.9659,18.0817,17.9659,18.0629,27234.90781235,0
+SPHQ.US,D,20140519,000000,18.0817,18.0906,18.0292,18.0906,46898.897019294,0
+SPHQ.US,D,20140520,000000,18.0906,18.0906,17.8827,17.9262,48987.286998749,0
+SPHQ.US,D,20140521,000000,17.9837,18.0629,17.9025,18.0629,45916.303474801,0
+SPHQ.US,D,20140522,000000,18.0382,18.1005,18.0203,18.0817,23831.680428034,0
+SPHQ.US,D,20140523,000000,18.1094,18.1431,18.053,18.1431,29641.403615562,0
+SPHQ.US,D,20140527,000000,18.2194,18.2194,18.1768,18.2104,38036.36778346,0
+SPHQ.US,D,20140528,000000,18.2431,18.2431,18.1857,18.1926,40672.101751729,0
+SPHQ.US,D,20140529,000000,18.2431,18.2966,18.1926,18.2867,25877.656297655,0
+SPHQ.US,D,20140530,000000,18.251,18.3728,18.251,18.3639,35215.829479486,0
+SPHQ.US,D,20140602,000000,18.3461,18.4115,18.3214,18.3917,56590.52111641,0
+SPHQ.US,D,20140603,000000,18.3461,18.3728,18.3214,18.3639,42833.201633757,0
+SPHQ.US,D,20140604,000000,18.3639,18.4342,18.3382,18.4263,300544.36256566,0
+SPHQ.US,D,20140605,000000,18.462,18.5442,18.3728,18.5352,84911.028168563,0
+SPHQ.US,D,20140606,000000,18.5442,18.6154,18.5442,18.6154,42612.042346765,0
+SPHQ.US,D,20140609,000000,18.6501,18.7184,18.6402,18.667,62344.702017251,0
+SPHQ.US,D,20140610,000000,18.6848,18.6848,18.5877,18.6234,58367.874290415,0
+SPHQ.US,D,20140611,000000,18.5352,18.562,18.4946,18.5204,24175.032745739,0
+SPHQ.US,D,20140612,000000,18.5442,18.5442,18.3382,18.3728,39828.868853835,0
+SPHQ.US,D,20140613,000000,18.3639,18.4263,18.3382,18.4016,32244.822071576,0
+SPHQ.US,D,20140616,000000,18.3818,18.453,18.3818,18.4263,106339.24237266,0
+SPHQ.US,D,20140617,000000,18.3818,18.462,18.3818,18.453,65848.915377362,0
+SPHQ.US,D,20140618,000000,18.462,18.6333,18.462,18.6333,64164.469301089,0
+SPHQ.US,D,20140619,000000,18.6501,18.667,18.6056,18.667,35267.332327142,0
+SPHQ.US,D,20140620,000000,18.6818,18.7066,18.6551,18.6986,22741.03188944,0
+SPHQ.US,D,20140623,000000,18.7333,18.7333,18.5937,18.6303,45951.648566329,0
+SPHQ.US,D,20140624,000000,18.6303,18.6382,18.4996,18.5333,31364.224362637,0
+SPHQ.US,D,20140625,000000,18.458,18.5768,18.458,18.5679,46270.764249844,0
+SPHQ.US,D,20140626,000000,18.5768,18.5768,18.4303,18.5254,22806.672773707,0
+SPHQ.US,D,20140627,000000,18.5254,18.5868,18.5085,18.5868,19711.452615568,0
+SPHQ.US,D,20140630,000000,18.5868,18.6036,18.5501,18.5679,18232.00807016,0
+SPHQ.US,D,20140701,000000,18.5333,18.7066,18.5333,18.6303,54519.29875284,0
+SPHQ.US,D,20140702,000000,18.6382,18.6472,18.5868,18.6125,49669.952195128,0
+SPHQ.US,D,20140703,000000,18.6472,18.7511,18.6303,18.7432,46575.741896747,0
+SPHQ.US,D,20140707,000000,18.7432,18.7432,18.6472,18.6818,66994.096342885,0
+SPHQ.US,D,20140708,000000,18.6887,18.6887,18.5868,18.6125,54375.898667209,0
+SPHQ.US,D,20140709,000000,18.6125,18.6818,18.6125,18.6818,669412.80677544,0
+SPHQ.US,D,20140710,000000,18.5254,18.6036,18.4669,18.5937,53590.227775519,0
+SPHQ.US,D,20140711,000000,18.6036,18.6125,18.5254,18.5937,58623.368809178,0
+SPHQ.US,D,20140714,000000,18.6729,18.6818,18.6303,18.6551,41530.482545992,0
+SPHQ.US,D,20140715,000000,18.6729,18.6729,18.5412,18.6036,46038.496505514,0
+SPHQ.US,D,20140716,000000,18.664,18.664,18.559,18.5768,77242.153166636,0
+SPHQ.US,D,20140717,000000,18.4996,18.5768,18.3976,18.4075,54276.93241093,0
+SPHQ.US,D,20140718,000000,18.4224,18.5768,18.3976,18.5768,47560.355160756,0
+SPHQ.US,D,20140721,000000,18.5412,18.5412,18.4491,18.5174,40947.793465652,0
+SPHQ.US,D,20140722,000000,18.5333,18.5768,18.5333,18.559,44383.336362222,0
+SPHQ.US,D,20140723,000000,18.559,18.5679,18.5174,18.5412,29969.608036898,0
+SPHQ.US,D,20140724,000000,18.5254,18.5868,18.5174,18.5501,30033.229201649,0
+SPHQ.US,D,20140725,000000,18.5174,18.5333,18.4758,18.4917,12581.84272439,0
+SPHQ.US,D,20140728,000000,18.5174,18.5501,18.4402,18.5085,73143.132409087,0
+SPHQ.US,D,20140729,000000,18.5501,18.5768,18.4075,18.4303,36400.394975569,0
+SPHQ.US,D,20140730,000000,18.458,18.4669,18.3184,18.3877,45619.404705961,0
+SPHQ.US,D,20140731,000000,18.2471,18.255,18.0233,18.0233,57958.881088441,0
+SPHQ.US,D,20140801,000000,18.0144,18.1035,17.9599,18.0332,43699.661306085,0
+SPHQ.US,D,20140804,000000,18.1223,18.1738,17.9956,18.1312,67021.362556351,0
+SPHQ.US,D,20140805,000000,18.1035,18.1481,17.9441,18.0144,68966.352450176,0
+SPHQ.US,D,20140806,000000,17.9045,18.05,17.8956,17.9956,67117.299233356,0
+SPHQ.US,D,20140807,000000,18.0332,18.0758,17.8856,17.9134,47232.150739419,0
+SPHQ.US,D,20140808,000000,17.9867,18.1738,17.953,18.1738,33884.834318498,0
+SPHQ.US,D,20140811,000000,18.2322,18.2818,18.2144,18.2144,42920.049572942,0
+SPHQ.US,D,20140812,000000,18.2322,18.255,18.1659,18.2243,59708.968048982,0
+SPHQ.US,D,20140813,000000,18.2629,18.3184,18.2144,18.2818,63154.609543132,0
+SPHQ.US,D,20140814,000000,18.3342,18.3778,18.3184,18.3778,35504.649370262,0
+SPHQ.US,D,20140815,000000,18.3877,18.4224,18.2392,18.3431,26737.046951677,0
+SPHQ.US,D,20140818,000000,18.4491,18.5333,18.3877,18.5333,52848.990713178,0
+SPHQ.US,D,20140819,000000,18.5937,18.6472,18.559,18.6382,27698.433441252,0
+SPHQ.US,D,20140820,000000,18.6214,18.7244,18.6125,18.7244,56337.046317163,0
+SPHQ.US,D,20140821,000000,18.7066,18.7769,18.6986,18.76,25863.518261044,0
+SPHQ.US,D,20140822,000000,18.76,18.7769,18.7066,18.7244,20275.964220266,0
+SPHQ.US,D,20140825,000000,18.8155,18.8373,18.769,18.8155,61053.091386823,0
+SPHQ.US,D,20140826,000000,18.7868,18.8284,18.769,18.769,62243.716041455,0
+SPHQ.US,D,20140827,000000,18.7769,18.7868,18.7333,18.769,62246.745620728,0
+SPHQ.US,D,20140828,000000,18.7432,18.7868,18.6887,18.769,19258.025584245,0
+SPHQ.US,D,20140829,000000,18.7511,18.8056,18.7244,18.7957,23160.123688992,0
+SPHQ.US,D,20140902,000000,18.7957,18.863,18.7511,18.8155,36835.64453125,0
+SPHQ.US,D,20140903,000000,18.8284,18.8878,18.8056,18.8284,23324.730829539,0
+SPHQ.US,D,20140904,000000,18.871,18.9412,18.8442,18.871,19823.547048701,0
+SPHQ.US,D,20140905,000000,18.8284,18.9591,18.7957,18.9502,40996.266734034,0
+SPHQ.US,D,20140908,000000,18.9502,18.9502,18.8442,18.8957,78468.122912796,0
+SPHQ.US,D,20140909,000000,18.8957,18.8957,18.7769,18.7868,48807.531961833,0
+SPHQ.US,D,20140910,000000,18.8234,18.8373,18.7432,18.8373,19555.934212842,0
+SPHQ.US,D,20140911,000000,18.8056,18.8373,18.7769,18.8234,46917.074494937,0
+SPHQ.US,D,20140912,000000,18.8056,18.8155,18.6986,18.7432,36952.788263172,0
+SPHQ.US,D,20140915,000000,18.7333,18.7769,18.7164,18.769,46250.567054685,0
+SPHQ.US,D,20140916,000000,18.7244,18.9046,18.7066,18.871,41629.448802272,0
+SPHQ.US,D,20140917,000000,18.863,18.9502,18.8284,18.871,36629.633140626,0
+SPHQ.US,D,20140918,000000,18.8957,18.968,18.8957,18.9412,206926.32356399,0
+SPHQ.US,D,20140919,000000,18.9908,19.0422,18.9284,18.972,50141.556702094,0
+SPHQ.US,D,20140922,000000,19.0185,19.0185,18.8749,18.8828,44039.984044517,0
+SPHQ.US,D,20140923,000000,18.865,18.865,18.7284,18.7462,31165.281990319,0
+SPHQ.US,D,20140924,000000,18.7719,18.9185,18.7462,18.8828,39973.278799222,0
+SPHQ.US,D,20140925,000000,18.8828,18.8828,18.6402,18.658,97981.643015804,0
+SPHQ.US,D,20140926,000000,18.6927,18.8482,18.6758,18.8264,12996.89508491,0
+SPHQ.US,D,20140929,000000,18.7105,18.8096,18.6927,18.7808,27635.822136259,0
+SPHQ.US,D,20140930,000000,18.8323,18.8402,18.7284,18.764,428970.2477046,0
+SPHQ.US,D,20141001,000000,18.7372,18.7372,18.4936,18.5442,382457.11711285,0
+SPHQ.US,D,20141002,000000,18.5531,18.6056,18.4164,18.5877,111040.13954595,0
+SPHQ.US,D,20141003,000000,18.6927,18.7996,18.667,18.7898,131968.47316986,0
+SPHQ.US,D,20141006,000000,18.8749,18.8749,18.6927,18.7551,250992.56396222,0
+SPHQ.US,D,20141007,000000,18.6848,18.6848,18.4768,18.4857,78944.776718551,0
+SPHQ.US,D,20141008,000000,18.4323,18.7996,18.4323,18.7808,70765.922538855,0
+SPHQ.US,D,20141009,000000,18.7105,18.764,18.4323,18.4857,84159.692508643,0
+SPHQ.US,D,20141010,000000,18.4936,18.562,18.3897,18.3897,47396.757879966,0
+SPHQ.US,D,20141013,000000,18.363,18.4323,18.1045,18.1322,39427.954529925,0
+SPHQ.US,D,20141014,000000,18.2253,18.3718,18.2154,18.2481,57026.780531847,0
+SPHQ.US,D,20141015,000000,18.0758,18.1966,17.7886,18.1322,172296.21274412,0
+SPHQ.US,D,20141016,000000,17.8856,18.2154,17.8856,18.157,102286.67516397,0
+SPHQ.US,D,20141017,000000,18.3283,18.4164,18.256,18.363,66335.667780698,0
+SPHQ.US,D,20141020,000000,18.2837,18.5026,18.2837,18.4857,50296.065245061,0
+SPHQ.US,D,20141021,000000,18.5877,18.8264,18.5442,18.8096,154611.54866278,0
+SPHQ.US,D,20141022,000000,18.865,18.9096,18.7105,18.7204,84283.905258872,0
+SPHQ.US,D,20141023,000000,18.8996,19.0086,18.8749,18.8749,192348.99795788,0
+SPHQ.US,D,20141024,000000,18.9551,19.0502,18.865,19.0502,229603.73428868,0
+SPHQ.US,D,20141027,000000,19.0086,19.1195,18.865,19.0591,294090.34885256,0
+SPHQ.US,D,20141028,000000,19.1442,19.2254,19.1026,19.2254,95426.697828172,0
+SPHQ.US,D,20141029,000000,19.275,19.275,19.0848,19.1799,74845.755961003,0
+SPHQ.US,D,20141030,000000,19.1542,19.374,19.1195,19.3304,415139.20845963,0
+SPHQ.US,D,20141031,000000,19.5453,19.5453,19.4403,19.5106,74373.14159428,0
+SPHQ.US,D,20141103,000000,19.5542,19.5542,19.4314,19.5106,124281.42069228,0
+SPHQ.US,D,20141104,000000,19.4928,19.5374,19.4314,19.5007,43284.608945564,0
+SPHQ.US,D,20141105,000000,19.6314,19.6314,19.5284,19.6047,204345.12202265,0
+SPHQ.US,D,20141106,000000,19.6592,19.7285,19.5958,19.7285,44607.525228488,0
+SPHQ.US,D,20141107,000000,19.7374,19.7374,19.6502,19.7136,56264.336414589,0
+SPHQ.US,D,20141110,000000,19.7374,19.7859,19.6859,19.7859,141215.75897347,0
+SPHQ.US,D,20141111,000000,19.8324,19.8928,19.7285,19.7512,117080.11075829,0
+SPHQ.US,D,20141112,000000,19.7512,19.8048,19.7047,19.7859,79687.023640651,0
+SPHQ.US,D,20141113,000000,19.8236,19.876,19.7285,19.8048,48413.686656229,0
+SPHQ.US,D,20141114,000000,19.7859,19.8146,19.7285,19.7374,61761.003077151,0
+SPHQ.US,D,20141117,000000,19.7434,19.8048,19.7047,19.7859,75483.987328033,0
+SPHQ.US,D,20141118,000000,19.7512,19.9216,19.7512,19.876,61777.160833278,0
+SPHQ.US,D,20141119,000000,19.9028,19.9404,19.8324,19.9216,48278.365448664,0
+SPHQ.US,D,20141120,000000,19.876,19.9711,19.8661,19.9562,75155.782906696,0
+SPHQ.US,D,20141121,000000,20.1374,20.1444,20.0424,20.086,130638.48786863,0
+SPHQ.US,D,20141124,000000,20.1444,20.1543,20.086,20.1444,128722.78390778,0
+SPHQ.US,D,20141125,000000,20.189,20.189,20.1216,20.1444,84434.374362808,0
+SPHQ.US,D,20141126,000000,20.179,20.2078,20.1444,20.1988,57753.879557576,0
+SPHQ.US,D,20141128,000000,20.2494,20.3296,20.2157,20.2315,52117.852248417,0
+SPHQ.US,D,20141201,000000,20.1543,20.189,20.086,20.1127,473832.2575921,0
+SPHQ.US,D,20141202,000000,20.1216,20.2236,20.1048,20.2157,132994.49068394,0
+SPHQ.US,D,20141203,000000,20.2157,20.3206,20.2157,20.3206,121401.30066259,0
+SPHQ.US,D,20141204,000000,20.3206,20.3206,20.189,20.2751,142709.34155549,0
+SPHQ.US,D,20141205,000000,20.3028,20.3384,20.2652,20.3206,120441.93389253,0
+SPHQ.US,D,20141208,000000,20.2929,20.3384,20.1374,20.2078,153558.26493522,0
+SPHQ.US,D,20141209,000000,20.0572,20.1692,19.9711,20.1692,116180.32571395,0
+SPHQ.US,D,20141210,000000,20.179,20.179,19.8424,19.876,221813.6761158,0
+SPHQ.US,D,20141211,000000,19.9493,20.1444,19.9493,19.9948,429922.54545636,0
+SPHQ.US,D,20141212,000000,19.9028,20.0136,19.7374,19.7374,224994.73435336,0
+SPHQ.US,D,20141215,000000,19.8424,19.9126,19.58,19.669,636783.22813608,0
+SPHQ.US,D,20141216,000000,19.58,19.9493,19.5612,19.5888,373338.0834985,0
+SPHQ.US,D,20141217,000000,19.6592,19.9216,19.571,19.884,72490.763005447,0
+SPHQ.US,D,20141218,000000,20.0038,20.3118,20.0038,20.284,115120.98282785,0
+SPHQ.US,D,20141219,000000,20.3682,20.3959,20.2702,20.3592,184425.63829695,0
+SPHQ.US,D,20141222,000000,20.4048,20.5058,20.387,20.4979,133818.53624644,0
+SPHQ.US,D,20141223,000000,20.5514,20.6464,20.5424,20.6118,79702.171537019,0
+SPHQ.US,D,20141224,000000,20.6801,20.6801,20.6028,20.6028,119918.82653791,0
+SPHQ.US,D,20141226,000000,20.6732,20.7068,20.585,20.6306,236840.38931421,0
+SPHQ.US,D,20141229,000000,20.6207,20.6732,20.6028,20.6564,134554.72400999,0
+SPHQ.US,D,20141230,000000,20.6306,20.6464,20.5058,20.5157,350375.89232206,0
+SPHQ.US,D,20141231,000000,20.5781,20.7514,20.3504,20.3504,140493.70924653,0
+SPHQ.US,D,20150102,000000,20.4732,20.4732,20.1572,20.3246,148345.36886465,0
+SPHQ.US,D,20150105,000000,20.2622,20.2622,19.9582,20.0068,146634.66643467,0
+SPHQ.US,D,20150106,000000,20.0166,20.1166,19.7394,19.878,199125.15693377,0
+SPHQ.US,D,20150107,000000,20.0068,20.1572,19.9513,20.1256,211582.78690793,0
+SPHQ.US,D,20150108,000000,20.2355,20.4563,20.2108,20.4474,280484.5083336,0
+SPHQ.US,D,20150109,000000,20.4563,20.482,20.2108,20.2702,280496.6266507,0
+SPHQ.US,D,20150112,000000,20.288,20.3068,20.0602,20.1335,140085.72590432,0
+SPHQ.US,D,20150113,000000,20.2454,20.4048,19.9424,20.0701,173202.05694701,0
+SPHQ.US,D,20150114,000000,19.9058,20.0166,19.8067,19.9968,353627.64074269,0
+SPHQ.US,D,20150115,000000,20.0899,20.1078,19.878,19.9246,102213.9652614,0
+SPHQ.US,D,20150116,000000,19.886,20.1256,19.8255,20.0899,162334.95609163,0
+SPHQ.US,D,20150120,000000,20.1078,20.2206,19.974,20.1256,362823.42369865,0
+SPHQ.US,D,20150121,000000,20.0354,20.2543,20.0166,20.2108,94562.257875361,0
+SPHQ.US,D,20150122,000000,20.3157,20.5356,20.1652,20.5157,173117.22872734,0
+SPHQ.US,D,20150123,000000,20.4652,20.49,20.3682,20.3771,346702.02252261,0
+SPHQ.US,D,20150126,000000,20.3414,20.4098,20.2543,20.4098,184663.96519983,0
+SPHQ.US,D,20150127,000000,20.2543,20.3068,20.0899,20.2108,147651.59521093,0
+SPHQ.US,D,20150128,000000,20.2543,20.3246,19.974,19.974,94169.422429516,0
+SPHQ.US,D,20150129,000000,20.0166,20.1484,19.8592,20.1484,99049.064779965,0
+SPHQ.US,D,20150130,000000,19.9652,20.0354,19.772,19.7968,120800.43410661,0
+SPHQ.US,D,20150202,000000,19.8344,20.0444,19.6057,19.9968,94520.853625285,0
+SPHQ.US,D,20150203,000000,20.1078,20.3246,20.08,20.3246,511851.45775968,0
+SPHQ.US,D,20150204,000000,20.1929,20.3682,20.183,20.2108,325706.02829493,0
+SPHQ.US,D,20150205,000000,20.2978,20.4385,20.2286,20.4098,111739.97235821,0
+SPHQ.US,D,20150206,000000,20.4286,20.482,20.2978,20.3335,211065.73871186,0
+SPHQ.US,D,20150209,000000,20.3414,20.3592,20.2018,20.2454,75551.647931815,0
+SPHQ.US,D,20150210,000000,20.3504,20.4652,20.2622,20.4474,86996.388568745,0
+SPHQ.US,D,20150211,000000,20.3504,20.482,20.3246,20.4187,77020.993879643,0
+SPHQ.US,D,20150212,000000,20.4563,20.5424,20.4048,20.5157,194486.87106547,0
+SPHQ.US,D,20150213,000000,20.5424,20.6395,20.5256,20.6306,164789.92516322,0
+SPHQ.US,D,20150217,000000,20.6306,20.6652,20.5424,20.6118,1035768.7199074,0
+SPHQ.US,D,20150218,000000,20.6028,20.689,20.5256,20.689,79073.028907812,0
+SPHQ.US,D,20150219,000000,20.585,20.6989,20.585,20.6564,85387.681974319,0
+SPHQ.US,D,20150220,000000,20.5424,20.8158,20.5424,20.789,174328.05057713,0
+SPHQ.US,D,20150223,000000,20.8227,20.8227,20.7346,20.789,211841.31100597,0
+SPHQ.US,D,20150224,000000,20.6989,20.8554,20.6989,20.8464,94780.387583079,0
+SPHQ.US,D,20150225,000000,20.8396,20.891,20.7613,20.8554,117105.35725224,0
+SPHQ.US,D,20150226,000000,20.789,20.891,20.7792,20.8306,106206.95074437,0
+SPHQ.US,D,20150227,000000,20.7613,20.8652,20.7613,20.7613,186374.6676298,0
+SPHQ.US,D,20150302,000000,20.7613,20.9286,20.7256,20.9,155237.66171271,0
+SPHQ.US,D,20150303,000000,20.8396,20.8811,20.6989,20.8068,106615.94394634,0
+SPHQ.US,D,20150304,000000,20.798,20.798,20.6028,20.6732,519474.8890725,0
+SPHQ.US,D,20150305,000000,20.6989,20.7712,20.6732,20.7613,86140.027493997,0
+SPHQ.US,D,20150306,000000,20.6652,20.6652,20.3959,20.4385,167820.51429685,0
+SPHQ.US,D,20150309,000000,20.4385,20.585,20.4187,20.585,61657.99738184,0
+SPHQ.US,D,20150310,000000,20.3959,20.4474,20.28,20.288,136932.94373998,0
+SPHQ.US,D,20150311,000000,20.2622,20.3504,20.2018,20.2355,126409.1952023,0
+SPHQ.US,D,20150312,000000,20.28,20.5157,20.2454,20.4979,77678.412582073,0
+SPHQ.US,D,20150313,000000,20.4474,20.482,20.2454,20.387,55366.571089766,0
+SPHQ.US,D,20150316,000000,20.4652,20.6306,20.4652,20.6207,93349.416306055,0
+SPHQ.US,D,20150317,000000,20.5424,20.5781,20.28,20.5256,801693.3266105,0
+SPHQ.US,D,20150318,000000,20.4474,20.8306,20.3592,20.7514,111193.63822915,0
+SPHQ.US,D,20150319,000000,20.689,20.7346,20.6028,20.6464,67150.624605368,0
+SPHQ.US,D,20150320,000000,20.7801,20.892,20.7732,20.8326,51318.043320115,0
+SPHQ.US,D,20150323,000000,20.8246,20.893,20.8088,20.8088,103787.3267643,0
+SPHQ.US,D,20150324,000000,20.8246,20.8662,20.7168,20.7356,128536.96971231,0
+SPHQ.US,D,20150325,000000,20.7623,20.7623,20.4474,20.4563,68657.335364241,0
+SPHQ.US,D,20150326,000000,20.4286,20.482,20.2702,20.3959,150778.12102157,0
+SPHQ.US,D,20150327,000000,20.4187,20.4979,20.3682,20.4732,48243.020357135,0
+SPHQ.US,D,20150330,000000,20.594,20.7524,20.5434,20.7168,213052.13285576,0
+SPHQ.US,D,20150331,000000,20.594,20.7356,20.5603,20.5702,111495.58629679,0
+SPHQ.US,D,20150401,000000,20.5781,20.5781,20.3414,20.482,116448.94840957,0
+SPHQ.US,D,20150402,000000,20.4286,20.6216,20.4187,20.5434,360064.48683991,0
+SPHQ.US,D,20150406,000000,20.4187,20.7444,20.4187,20.6732,411958.15022206,0
+SPHQ.US,D,20150407,000000,20.69,20.7266,20.6038,20.6216,320919.29304221,0
+SPHQ.US,D,20150408,000000,20.594,20.7078,20.5781,20.6574,450509.54648207,0
+SPHQ.US,D,20150409,000000,20.6316,20.7356,20.6038,20.7356,69579.337323256,0
+SPHQ.US,D,20150410,000000,20.7168,20.8178,20.7168,20.79,52463.224285638,0
+SPHQ.US,D,20150413,000000,20.79,20.8178,20.6474,20.6732,368959.331588,0
+SPHQ.US,D,20150414,000000,20.6474,20.7266,20.5524,20.69,98541.105321713,0
+SPHQ.US,D,20150415,000000,20.8178,20.8246,20.7266,20.7356,87795.18763729,0
+SPHQ.US,D,20150416,000000,20.7524,20.7623,20.6662,20.7168,166881.34472195,0
+SPHQ.US,D,20150417,000000,20.5702,20.6316,20.4187,20.4979,189781.93445315,0
+SPHQ.US,D,20150420,000000,20.6316,20.7444,20.6038,20.6999,208166.43134677,0
+SPHQ.US,D,20150421,000000,20.69,20.7801,20.6574,20.6811,63663.578861142,0
+SPHQ.US,D,20150422,000000,20.6474,20.7722,20.6038,20.7524,273466.99287555,0
+SPHQ.US,D,20150423,000000,20.6999,20.8574,20.6474,20.79,80176.805623259,0
+SPHQ.US,D,20150424,000000,20.79,20.8246,20.7356,20.79,120327.81973988,0
+SPHQ.US,D,20150427,000000,20.8662,20.893,20.6999,20.7266,124546.00394887,0
+SPHQ.US,D,20150428,000000,20.69,20.7266,20.5603,20.7168,56114.877170412,0
+SPHQ.US,D,20150429,000000,20.6574,20.6574,20.5266,20.6038,98425.981309305,0
+SPHQ.US,D,20150430,000000,20.5068,20.5524,20.3246,20.3959,115080.58843754,0
+SPHQ.US,D,20150501,000000,20.5167,20.6316,20.482,20.6038,124662.13782104,0
+SPHQ.US,D,20150504,000000,20.6216,20.7356,20.6216,20.69,92271.895944314,0
+SPHQ.US,D,20150505,000000,20.6216,20.6732,20.4385,20.4732,82116.746218295,0
+SPHQ.US,D,20150506,000000,20.5434,20.5524,20.3246,20.4187,108489.23379735,0
+SPHQ.US,D,20150507,000000,20.3959,20.5603,20.3592,20.5266,61540.853649916,0
+SPHQ.US,D,20150508,000000,20.6038,20.799,20.6038,20.7266,106752.27501366,0
+SPHQ.US,D,20150511,000000,20.6574,20.7444,20.6405,20.6474,62500.220419976,0
+SPHQ.US,D,20150512,000000,20.6128,20.6732,20.4979,20.6405,58121.468509472,0
+SPHQ.US,D,20150513,000000,20.6128,20.7444,20.5781,20.6216,1025110.6600219,0
+SPHQ.US,D,20150514,000000,20.7524,20.8246,20.6811,20.8246,83713.334495626,0
+SPHQ.US,D,20150515,000000,20.8474,20.8662,20.8178,20.8662,35035.064582811,0
+SPHQ.US,D,20150518,000000,20.8662,20.9306,20.8246,20.9019,61657.99738184,0
+SPHQ.US,D,20150519,000000,20.9019,20.9554,20.8742,20.9118,75616.278956325,0
+SPHQ.US,D,20150520,000000,20.9118,20.9822,20.8662,20.9019,40603.431288188,0
+SPHQ.US,D,20150521,000000,20.8574,20.9554,20.8574,20.9366,66605.300336071,0
+SPHQ.US,D,20150522,000000,20.8474,20.9306,20.8474,20.8474,46421.23335378,0
+SPHQ.US,D,20150526,000000,20.8088,20.8088,20.6216,20.6662,88114.303320803,0
+SPHQ.US,D,20150527,000000,20.69,20.8246,20.6662,20.799,95687.241645725,0
+SPHQ.US,D,20150528,000000,20.7524,20.79,20.7078,20.7623,68415.978882089,0
+SPHQ.US,D,20150529,000000,20.7078,20.7524,20.594,20.6405,45048.833942716,0
+SPHQ.US,D,20150601,000000,20.69,20.7266,20.5781,20.6999,51349.348972612,0
+SPHQ.US,D,20150602,000000,20.6038,20.69,20.5524,20.6216,63833.235300479,0
+SPHQ.US,D,20150603,000000,20.6216,20.7356,20.6216,20.6811,44591.367472362,0
+SPHQ.US,D,20150604,000000,20.6999,20.6999,20.4732,20.5167,94664.253710915,0
+SPHQ.US,D,20150605,000000,20.4187,20.4979,20.3682,20.4286,76871.534635465,0
+SPHQ.US,D,20150608,000000,20.4385,20.4385,20.3414,20.3414,106410.94241547,0
+SPHQ.US,D,20150609,000000,20.387,20.387,20.3157,20.3414,63714.07184904,0
+SPHQ.US,D,20150610,000000,20.3959,20.5603,20.3959,20.5266,121973.89114536,0
+SPHQ.US,D,20150611,000000,20.6216,20.6405,20.5434,20.6038,107106.73578871,0
+SPHQ.US,D,20150612,000000,20.5266,20.594,20.4732,20.4979,45279.081967531,0
+SPHQ.US,D,20150615,000000,20.3592,20.4187,20.2978,20.4098,102191.74834673,0
+SPHQ.US,D,20150616,000000,20.3959,20.5266,20.3682,20.49,74820.509467054,0
+SPHQ.US,D,20150617,000000,20.5603,20.6316,20.4652,20.594,78926.599242909,0
+SPHQ.US,D,20150618,000000,20.6732,20.8742,20.6474,20.8178,53718.479964779,0
+SPHQ.US,D,20150619,000000,20.79,20.8326,20.7434,20.7524,120853.95667378,0
+SPHQ.US,D,20150622,000000,20.8326,20.8831,20.799,20.799,46526.258768607,0
+SPHQ.US,D,20150623,000000,20.8574,20.893,20.7524,20.7801,75568.815547701,0
+SPHQ.US,D,20150624,000000,20.7801,20.8326,20.6395,20.6395,55945.220731075,0
+SPHQ.US,D,20150625,000000,20.7068,20.7256,20.5682,20.5771,103717.64644101,0
+SPHQ.US,D,20150626,000000,20.6028,20.6801,20.585,20.6306,87717.428435927,0
+SPHQ.US,D,20150629,000000,20.4712,20.5504,20.2672,20.286,105420.26999292,0
+SPHQ.US,D,20150630,000000,20.393,20.4365,20.2514,20.2949,110939.15357015,0
+SPHQ.US,D,20150701,000000,20.481,20.5148,20.393,20.5148,90783.362661085,0
+SPHQ.US,D,20150702,000000,20.5682,20.585,20.4464,20.4959,71376.88769242,0
+SPHQ.US,D,20150706,000000,20.3662,20.5048,20.3474,20.4464,90327.915910247,0
+SPHQ.US,D,20150707,000000,20.4642,20.6464,20.3048,20.6395,169874.56904454,0
+SPHQ.US,D,20150708,000000,20.489,20.5148,20.3394,20.3741,141166.27584533,0
+SPHQ.US,D,20150709,000000,20.6464,20.6464,20.393,20.4088,155577.98445114,0
+SPHQ.US,D,20150710,000000,20.5771,20.6306,20.4959,20.585,77276.488398406,0
+SPHQ.US,D,20150713,000000,20.7346,20.79,20.7068,20.7801,121194.27941221,0
+SPHQ.US,D,20150714,000000,20.79,20.8326,20.7524,20.8246,34910.851832583,0
+SPHQ.US,D,20150715,000000,20.8326,20.8415,20.7434,20.7524,72317.067127078,0
+SPHQ.US,D,20150716,000000,20.893,20.893,20.8326,20.8662,71945.43873615,0
+SPHQ.US,D,20150717,000000,20.8662,20.8742,20.7801,20.8246,85446.253840281,0
+SPHQ.US,D,20150720,000000,20.8662,20.8662,20.79,20.8178,164087.06277168,0
+SPHQ.US,D,20150721,000000,20.8088,20.8178,20.6464,20.7068,102809.7825186,0
+SPHQ.US,D,20150722,000000,20.7524,20.7524,20.6652,20.689,260884.1402914,0
+SPHQ.US,D,20150723,000000,20.7346,20.7346,20.5346,20.585,124256.17419833,0
+SPHQ.US,D,20150724,000000,20.5414,20.5771,20.4028,20.4365,89758.355006758,0
+SPHQ.US,D,20150727,000000,20.3474,20.3741,20.286,20.3216,164312.26149771,0
+SPHQ.US,D,20150728,000000,20.4365,20.6028,20.3662,20.593,93503.924849022,0
+SPHQ.US,D,20150729,000000,20.6306,20.8246,20.6306,20.8088,176796.14782558,0
+SPHQ.US,D,20150730,000000,20.7722,20.8415,20.7068,20.8246,49138.765962443,0
+SPHQ.US,D,20150731,000000,20.8742,20.9118,20.8178,20.8415,96340.620909124,0
+SPHQ.US,D,20150803,000000,20.8474,20.8474,20.689,20.7722,101168.76041192,0
+SPHQ.US,D,20150804,000000,20.799,20.8742,20.7346,20.7623,89758.355006758,0
+SPHQ.US,D,20150805,000000,20.8742,20.9554,20.8178,20.8831,380717.12874989,0
+SPHQ.US,D,20150806,000000,20.893,20.9217,20.689,20.7623,57078.283379503,0
+SPHQ.US,D,20150807,000000,20.7256,20.7256,20.6118,20.7068,51971.422583513,0
+SPHQ.US,D,20150810,000000,20.8246,20.9306,20.7623,20.9306,71718.22029061,0
+SPHQ.US,D,20150811,000000,20.799,20.8326,20.6989,20.7722,82343.964663836,0
+SPHQ.US,D,20150812,000000,20.6652,20.7623,20.4712,20.7524,67744.422143047,0
+SPHQ.US,D,20150813,000000,20.7256,20.8415,20.7068,20.7434,65815.590005349,0
+SPHQ.US,D,20150814,000000,20.7623,20.8662,20.7524,20.8662,46526.258768607,0
+SPHQ.US,D,20150817,000000,20.7801,20.9306,20.7168,20.9217,341679.9899463,0
+SPHQ.US,D,20150818,000000,20.9118,20.9643,20.8831,20.9118,112568.05735974,0
+SPHQ.US,D,20150819,000000,20.8742,20.8831,20.689,20.8178,69560.149987855,0
+SPHQ.US,D,20150820,000000,20.6732,20.6732,20.4544,20.4544,138217.4853521,0
+SPHQ.US,D,20150821,000000,20.286,20.3394,19.9087,19.9275,303437.61077221,0
+SPHQ.US,D,20150824,000000,19.0442,19.7552,16.4528,19.2532,704635.70527323,0
+SPHQ.US,D,20150825,000000,19.8701,19.8701,19.3878,19.3878,267241.20746775,0
+SPHQ.US,D,20150826,000000,19.4918,19.6057,19.0967,19.5621,243184.32831369,0
+SPHQ.US,D,20150827,000000,19.774,19.9681,19.6156,19.9602,203012.10714215,0
+SPHQ.US,D,20150828,000000,19.8988,19.975,19.8176,19.9374,215265.74544521,0
+SPHQ.US,D,20150831,000000,19.8612,19.8988,19.7404,19.7651,202670.77454397,0
+SPHQ.US,D,20150901,000000,19.4304,19.5096,19.2106,19.2452,367893.92954335,0
+SPHQ.US,D,20150902,000000,19.5196,19.5968,19.3631,19.5968,185534.46431118,0
+SPHQ.US,D,20150903,000000,19.6612,19.8087,19.6512,19.7156,72625.074353256,0
+SPHQ.US,D,20150904,000000,19.4641,19.474,19.3195,19.3968,96456.754781288,0
+SPHQ.US,D,20150908,000000,19.6978,19.8454,19.6235,19.8364,110981.56767998,0
+SPHQ.US,D,20150909,000000,19.975,19.9938,19.572,19.6156,135264.65541983,0
+SPHQ.US,D,20150910,000000,19.5898,19.774,19.5374,19.6433,76643.306330167,0
+SPHQ.US,D,20150911,000000,19.581,19.7314,19.5374,19.7156,100087.20061115,0
+SPHQ.US,D,20150914,000000,19.7552,19.7552,19.6334,19.6512,92824.289231917,0
+SPHQ.US,D,20150915,000000,19.7156,19.9275,19.68,19.8889,76145.445469494,0
+SPHQ.US,D,20150916,000000,19.88,20.085,19.88,20.0562,91801.301297105,0
+SPHQ.US,D,20150917,000000,20.0394,20.2949,20.0008,20.0107,97540.334301577,0
+SPHQ.US,D,20150918,000000,19.7899,19.9176,19.681,19.7146,73887.399050702,0
+SPHQ.US,D,20150921,000000,19.7899,19.9384,19.7473,19.8454,110552.37728286,0
+SPHQ.US,D,20150922,000000,19.6324,19.6424,19.4988,19.6146,94177.50130758,0
+SPHQ.US,D,20150923,000000,19.6047,19.67,19.472,19.5612,63461.606909551,0
+SPHQ.US,D,20150924,000000,19.4294,19.5532,19.3166,19.5443,78043.981814454,0
+SPHQ.US,D,20150925,000000,19.6602,19.7552,19.4988,19.58,201566.99782852,0
+SPHQ.US,D,20150928,000000,19.4809,19.4809,19.171,19.1997,136287.64335464,0
+SPHQ.US,D,20150929,000000,19.2344,19.3066,19.1542,19.269,130875.80491174,0
+SPHQ.US,D,20150930,000000,19.4037,19.5612,19.37,19.5354,117438.61097237,0
+SPHQ.US,D,20151001,000000,19.571,19.571,19.2878,19.472,156510.08500773,0
+SPHQ.US,D,20151002,000000,19.3166,19.7404,19.2344,19.7404,73621.805934359,0
+SPHQ.US,D,20151005,000000,19.8701,20.1384,19.8701,20.1315,73161.309884731,0
+SPHQ.US,D,20151006,000000,20.1137,20.1384,19.9938,20.0216,62557.782426179,0
+SPHQ.US,D,20151007,000000,20.0662,20.18,19.976,20.1384,119811.78140357,0
+SPHQ.US,D,20151008,000000,20.1048,20.4296,20.086,20.387,333573.84566917,0
+SPHQ.US,D,20151009,000000,20.4108,20.4751,20.3682,20.4296,82997.343927235,0
+SPHQ.US,D,20151012,000000,20.4394,20.483,20.3959,20.4394,76532.221756791,0
+SPHQ.US,D,20151013,000000,20.3504,20.4573,20.2978,20.3246,76224.214530615,0
+SPHQ.US,D,20151014,000000,20.3414,20.3682,20.1454,20.1702,41553.709320426,0
+SPHQ.US,D,20151015,000000,20.2444,20.3682,20.1543,20.3592,55331.225998237,0
+SPHQ.US,D,20151016,000000,20.3959,20.4296,20.3157,20.4196,104226.61575901,0
+SPHQ.US,D,20151019,000000,20.3771,20.4108,20.3414,20.4108,193660.80578347,0
+SPHQ.US,D,20151020,000000,20.4108,20.482,20.3682,20.4196,71456.666613299,0
+SPHQ.US,D,20151021,000000,20.491,20.5534,20.387,20.4048,74304.471130738,0
+SPHQ.US,D,20151022,000000,20.4998,20.795,20.4998,20.7762,88869.678419756,0
+SPHQ.US,D,20151023,000000,20.8792,20.8792,20.6762,20.785,124098.6360761,0
+SPHQ.US,D,20151026,000000,20.7762,20.8038,20.7395,20.7672,449657.22484636,0
+SPHQ.US,D,20151027,000000,20.694,20.694,20.5534,20.6434,692440.63883614,0
+SPHQ.US,D,20151028,000000,20.694,20.795,20.5622,20.785,175369.21598759,0
+SPHQ.US,D,20151029,000000,20.8128,20.8534,20.7118,20.8376,150637.75051521,0
+SPHQ.US,D,20151030,000000,20.8207,20.8633,20.7474,20.7474,151880.88787725,0
+SPHQ.US,D,20151102,000000,20.8207,20.9604,20.7574,20.9435,101991.79611466,0
+SPHQ.US,D,20151103,000000,20.9346,21.0306,20.8633,20.9524,315731.64346558,0
+SPHQ.US,D,20151104,000000,21.0128,21.0128,20.8633,20.9078,192252.05142111,0
+SPHQ.US,D,20151105,000000,20.9078,20.9604,20.8286,20.9435,182932.05571493,0
+SPHQ.US,D,20151106,000000,20.8712,20.9276,20.7019,20.8038,86272.31912229,0
+SPHQ.US,D,20151109,000000,20.8038,20.8038,20.5286,20.6692,373733.94852361,0
+SPHQ.US,D,20151110,000000,20.5969,20.7474,20.5722,20.7207,94739.993192761,0
+SPHQ.US,D,20151111,000000,20.7762,20.7762,20.6434,20.6762,181128.44618722,0
+SPHQ.US,D,20151112,000000,20.5454,20.5722,20.3592,20.3682,167352.94922892,0
+SPHQ.US,D,20151113,000000,20.279,20.3068,20.1454,20.1543,192081.38512202,0
+SPHQ.US,D,20151116,000000,20.1702,20.483,20.1543,20.4751,121840.5896573,0
+SPHQ.US,D,20151117,000000,20.5187,20.6068,20.4474,20.4998,127150.43226464,0
+SPHQ.US,D,20151118,000000,20.5791,20.795,20.5454,20.785,105243.54453528,0
+SPHQ.US,D,20151119,000000,20.7306,20.8376,20.7306,20.8128,136972.32827054,0
+SPHQ.US,D,20151120,000000,20.899,21.0484,20.899,20.9692,167578.14795495,0
+SPHQ.US,D,20151123,000000,20.996,21.0484,20.9178,20.9604,191853.15681672,0
+SPHQ.US,D,20151124,000000,20.8633,21.0306,20.8286,20.988,282532.50392274,0
+SPHQ.US,D,20151125,000000,21.0218,21.0672,20.988,21.0406,146120.64781787,0
+SPHQ.US,D,20151127,000000,21.0584,21.0851,20.996,21.0584,54993.932839079,0
+SPHQ.US,D,20151130,000000,21.0762,21.0762,20.9346,20.9435,145218.84305401,0
+SPHQ.US,D,20151201,000000,21.0128,21.1138,20.9792,21.0672,117056.88398386,0
+SPHQ.US,D,20151202,000000,21.0672,21.0762,20.8376,20.8454,153369.42116048,0
+SPHQ.US,D,20151203,000000,20.899,20.899,20.5454,20.6068,257219.35922978,0
+SPHQ.US,D,20151204,000000,20.6692,20.9792,20.6692,20.9692,78708.46953519,0
+SPHQ.US,D,20151207,000000,20.9692,20.9692,20.8286,20.9178,90110.796062285,0
+SPHQ.US,D,20151208,000000,20.8207,20.8633,20.6762,20.7672,145571.28410954,0
+SPHQ.US,D,20151209,000000,20.7019,20.9178,20.5534,20.6434,116086.40875646,0
+SPHQ.US,D,20151210,000000,20.7019,20.7762,20.6068,20.6434,72493.792584721,0
+SPHQ.US,D,20151211,000000,20.4751,20.5385,20.3414,20.387,122971.63258621,0
+SPHQ.US,D,20151214,000000,20.387,20.4573,20.2692,20.4573,138564.87710884,0
+SPHQ.US,D,20151215,000000,20.588,20.6514,20.5286,20.5969,75773.817078566,0
+SPHQ.US,D,20151216,000000,20.7019,20.9276,20.6603,20.899,99484.314335644,0
+SPHQ.US,D,20151217,000000,20.9078,20.9178,20.6158,20.6158,112474.14040225,0
+SPHQ.US,D,20151218,000000,20.4959,20.5048,20.2988,20.2988,153100.79846487,0
+SPHQ.US,D,20151221,000000,20.3722,20.4524,20.291,20.4345,145143.10357217,0
+SPHQ.US,D,20151222,000000,20.5246,20.7009,20.4345,20.6583,323703.47639489,0
+SPHQ.US,D,20151223,000000,20.7752,20.899,20.7376,20.889,160689.89454592,0
+SPHQ.US,D,20151224,000000,20.9178,20.9178,20.8296,20.8643,44670.136533482,0
+SPHQ.US,D,20151228,000000,20.794,20.8444,20.7098,20.8366,270951.43221849,0
+SPHQ.US,D,20151229,000000,20.9524,21.0504,20.9088,21.0138,290035.76192436,0
+SPHQ.US,D,20151230,000000,21.0138,21.0138,20.8682,20.889,227995.02769425,0
+SPHQ.US,D,20151231,000000,20.8524,20.8524,20.6821,20.6821,304823.13836013,0
+SPHQ.US,D,20160104,000000,20.4622,20.4622,20.2206,20.4622,798316.3555799,0
+SPHQ.US,D,20160105,000000,20.4622,20.5682,20.4018,20.5414,433516.63633493,0
+SPHQ.US,D,20160106,000000,20.3008,20.391,20.1652,20.291,660920.89607078,0
+SPHQ.US,D,20160107,000000,19.9691,20.1721,19.879,19.9542,292810.85653923,0
+SPHQ.US,D,20160108,000000,20.0216,20.0484,19.6562,19.7028,721734.65069496,0
+SPHQ.US,D,20160111,000000,19.7879,19.8216,19.5017,19.6839,2718668.7008907,0
+SPHQ.US,D,20160112,000000,19.8344,19.9176,19.6483,19.879,2879375.7630525,0
+SPHQ.US,D,20160113,000000,19.9077,19.9612,19.4572,19.4661,3065155.6232848,0
+SPHQ.US,D,20160114,000000,19.5482,19.8067,19.4066,19.675,472327.56655274,0
+SPHQ.US,D,20160115,000000,19.2898,19.4572,19.1809,19.4156,431605.98167288,0
+SPHQ.US,D,20160119,000000,19.5572,19.5849,19.3185,19.4572,413517.37368835,0
+SPHQ.US,D,20160120,000000,19.2274,19.3978,18.8264,19.271,545845.35693203,0
+SPHQ.US,D,20160121,000000,19.2898,19.4868,19.1552,19.3631,301899.59436084,0
+SPHQ.US,D,20160122,000000,19.6106,19.6938,19.5126,19.6562,255560.15964746,0
+SPHQ.US,D,20160125,000000,19.6186,19.6186,19.3799,19.4066,362678.0038935,0
+SPHQ.US,D,20160126,000000,19.476,19.7196,19.476,19.7028,260868.99239504,0
+SPHQ.US,D,20160127,000000,19.6839,19.874,19.4849,19.5928,315089.37265952,0
+SPHQ.US,D,20160128,000000,19.6938,19.7968,19.5661,19.7493,229244.22421485,0
+SPHQ.US,D,20160129,000000,19.8592,20.2632,19.8562,20.2632,318420.90000103,0
+SPHQ.US,D,20160201,000000,20.1058,20.3722,20.0672,20.291,365968.12698492,0
+SPHQ.US,D,20160202,000000,20.1474,20.177,19.982,20.0484,7021653.8633332,0
+SPHQ.US,D,20160203,000000,20.1642,20.2374,19.8691,20.1919,263155.31488706,0
+SPHQ.US,D,20160204,000000,20.1562,20.3286,20.1058,20.2514,385756.3289421,0
+SPHQ.US,D,20160205,000000,20.2108,20.2108,19.986,20.0672,221709.66056073,0
+SPHQ.US,D,20160208,000000,19.9275,19.976,19.675,19.9275,274157.73695,0
+SPHQ.US,D,20160209,000000,19.7443,20.1058,19.7374,19.986,312223.39066644,0
+SPHQ.US,D,20160210,000000,20.0672,20.1919,19.9077,19.9176,319637.78100936,0
+SPHQ.US,D,20160211,000000,19.8444,19.8444,19.4839,19.6661,542096.75751049,0
+SPHQ.US,D,20160212,000000,19.8067,19.986,19.7443,19.986,185677.86439681,0
+SPHQ.US,D,20160216,000000,20.1642,20.3186,20.0484,20.3008,220800.78677857,0
+SPHQ.US,D,20160217,000000,20.4345,20.585,20.391,20.5414,207559.50563223,0
+SPHQ.US,D,20160218,000000,20.5771,20.594,20.4662,20.5246,494662.63481948,0
+SPHQ.US,D,20160219,000000,20.4345,20.5346,20.3286,20.5346,238248.1338168,0
+SPHQ.US,D,20160222,000000,20.7009,20.8029,20.6692,20.7652,298681.17131223,0
+SPHQ.US,D,20160223,000000,20.7098,20.7524,20.5771,20.6128,190340.3868993,0
+SPHQ.US,D,20160224,000000,20.488,20.7286,20.3632,20.7048,346249.60535105,0
+SPHQ.US,D,20160225,000000,20.7464,20.9346,20.6702,20.9178,389427.16916228,0
+SPHQ.US,D,20160226,000000,20.989,21.0138,20.8198,20.8366,285082.39981158,0
+SPHQ.US,D,20160229,000000,20.8524,20.9435,20.6732,20.6732,151311.32697377,0
+SPHQ.US,D,20160301,000000,20.8366,21.0871,20.8029,21.0504,222724.56961747,0
+SPHQ.US,D,20160302,000000,21.0504,21.0871,20.9366,21.0871,1103934.2535695,0
+SPHQ.US,D,20160303,000000,21.0871,21.1871,21.0059,21.1871,545623.18778528,0
+SPHQ.US,D,20160304,000000,21.2732,21.3178,21.1059,21.2644,1168791.4866646,0
+SPHQ.US,D,20160307,000000,21.196,21.3366,21.196,21.2832,393229.29115098,0
+SPHQ.US,D,20160308,000000,21.196,21.2852,21.1346,21.1871,320270.9630776,0
+SPHQ.US,D,20160309,000000,21.2732,21.294,21.191,21.2306,219743.46361198,0
+SPHQ.US,D,20160310,000000,21.3178,21.3644,21.0416,21.2306,432929.90781556,0
+SPHQ.US,D,20160311,000000,21.401,21.5129,21.392,21.509,318981.37216669,0
+SPHQ.US,D,20160314,000000,21.4812,21.5248,21.4386,21.4812,228608.01256734,0
+SPHQ.US,D,20160315,000000,21.3832,21.4634,21.3268,21.4544,277023.71894308,0
+SPHQ.US,D,20160316,000000,21.4198,21.6248,21.3524,21.5772,275303.92777528,0
+SPHQ.US,D,20160317,000000,21.605,21.8536,21.596,21.8396,465713.99499788,0
+SPHQ.US,D,20160318,000000,21.9,21.9179,21.8396,21.8902,419269.53486967,0
+SPHQ.US,D,20160321,000000,21.8734,21.9456,21.8238,21.9179,369904.56032144,0
+SPHQ.US,D,20160322,000000,21.8456,21.9456,21.7922,21.8822,273686.13244303,0
+SPHQ.US,D,20160323,000000,21.8396,21.8456,21.7396,21.7466,279777.60650303,0
+SPHQ.US,D,20160324,000000,21.6782,21.7308,21.6248,21.7258,392897.04729062,0
+SPHQ.US,D,20160328,000000,21.81,21.8536,21.7466,21.7802,406571.55827312,0
+SPHQ.US,D,20160329,000000,21.7396,21.9556,21.706,21.9506,320480.0040475,0
+SPHQ.US,D,20160330,000000,22.0516,22.106,22.001,22.0189,253845.41777845,0
+SPHQ.US,D,20160331,000000,22.0278,22.0872,21.9704,22.001,322051.34583088,0
+SPHQ.US,D,20160401,000000,21.8902,22.206,21.8536,22.1882,198505.10304239,0
+SPHQ.US,D,20160404,000000,22.1972,22.215,22.0872,22.1228,275720.99985532,0
+SPHQ.US,D,20160405,000000,22.0278,22.1378,22.001,22.0358,379412.38994261,0
+SPHQ.US,D,20160406,000000,22.0684,22.2586,22.011,22.2516,358110.40820826,0
+SPHQ.US,D,20160407,000000,22.1416,22.1416,21.9556,22.0426,310073.39924175,0
+SPHQ.US,D,20160408,000000,22.1596,22.206,22.0278,22.0872,284375.49798101,0
+SPHQ.US,D,20160411,000000,22.1784,22.2427,22.001,22.01,256551.84192978,0
+SPHQ.US,D,20160412,000000,22.0358,22.212,21.9912,22.1784,457435.16470214,0
+SPHQ.US,D,20160413,000000,22.311,22.32,22.1972,22.32,357495.40361567,0
+SPHQ.US,D,20160414,000000,22.3466,22.3774,22.2724,22.311,474673.47077048,0
+SPHQ.US,D,20160415,000000,22.3378,22.3764,22.3021,22.3764,290551.80026068,0
+SPHQ.US,D,20160418,000000,22.3566,22.524,22.3278,22.52,488767.07355253,0
+SPHQ.US,D,20160419,000000,22.5438,22.5714,22.421,22.4882,295316.31859872,0
+SPHQ.US,D,20160420,000000,22.524,22.5714,22.4486,22.4882,436457.3479501,0
+SPHQ.US,D,20160421,000000,22.4982,22.521,22.3852,22.4308,421498.29535548,0
+SPHQ.US,D,20160422,000000,22.405,22.4486,22.3021,22.42,434159.91700075,0
+SPHQ.US,D,20160425,000000,22.3664,22.421,22.3021,22.421,378759.01067921,0
+SPHQ.US,D,20160426,000000,22.4882,22.524,22.3962,22.4566,254442.2448954,0
+SPHQ.US,D,20160427,000000,22.4982,22.61,22.421,22.5526,431779.67755124,0
+SPHQ.US,D,20160428,000000,22.4408,22.5338,22.2456,22.2832,325577.77610567,0
+SPHQ.US,D,20160429,000000,22.1596,22.1784,21.9724,22.0872,380878.70631117,0
+SPHQ.US,D,20160502,000000,22.1416,22.2754,22.102,22.2586,252549.76770899,0
+SPHQ.US,D,20160503,000000,22.1416,22.1784,22.01,22.0972,333117.38905857,0
+SPHQ.US,D,20160504,000000,22.01,22.0684,21.9268,21.9962,274872.71765864,0
+SPHQ.US,D,20160505,000000,22.0516,22.0932,21.9912,22.0238,315140.87550718,0
+SPHQ.US,D,20160506,000000,21.9734,22.1228,21.9179,22.0972,199757.32914225,0
+SPHQ.US,D,20160509,000000,22.1416,22.2368,22.1298,22.1882,261433.50399974,0
+SPHQ.US,D,20160510,000000,22.2586,22.4308,22.2586,22.421,1227572.393596,0
+SPHQ.US,D,20160511,000000,22.405,22.405,22.1228,22.1318,461440.26850221,0
+SPHQ.US,D,20160512,000000,22.2427,22.2427,22.0278,22.1596,287478.79701721,0
+SPHQ.US,D,20160513,000000,22.1318,22.1922,21.909,21.9644,233414.94501521,0
+SPHQ.US,D,20160516,000000,21.9822,22.2388,21.9556,22.1784,183531.91241115,0
+SPHQ.US,D,20160517,000000,22.0972,22.1882,21.8426,21.9179,253235.46248464,0
+SPHQ.US,D,20160518,000000,21.8536,21.9773,21.705,21.8298,193894.08338755,0
+SPHQ.US,D,20160519,000000,21.7664,21.7763,21.596,21.7308,307915.328939,0
+SPHQ.US,D,20160520,000000,21.81,21.9,21.798,21.8298,203292.84815486,0
+SPHQ.US,D,20160523,000000,21.8396,21.8822,21.797,21.81,206620.33605733,0
+SPHQ.US,D,20160524,000000,21.9258,22.1784,21.909,22.1318,285662.05931265,0
+SPHQ.US,D,20160525,000000,22.2338,22.2664,22.1615,22.2338,239917.4319967,0
+SPHQ.US,D,20160526,000000,22.2832,22.2832,22.206,22.2238,187051.27366764,0
+SPHQ.US,D,20160527,000000,22.2338,22.32,22.2338,22.3021,204535.98551691,0
+SPHQ.US,D,20160531,000000,22.3852,22.4486,22.1694,22.2516,244061.89644335,0
+SPHQ.US,D,20160601,000000,22.206,22.3021,22.1596,22.2832,165587.71437201,0
+SPHQ.US,D,20160602,000000,22.2832,22.3932,22.2238,22.3932,206072.99206852,0
+SPHQ.US,D,20160603,000000,22.3664,22.414,22.2268,22.3764,133872.0588136,0
+SPHQ.US,D,20160606,000000,22.415,22.4872,22.3664,22.4566,134698.12409562,0
+SPHQ.US,D,20160607,000000,22.4882,22.524,22.4408,22.4408,183166.34317877,0
+SPHQ.US,D,20160608,000000,22.4308,22.524,22.4308,22.515,155427.5153472,0
+SPHQ.US,D,20160609,000000,22.4626,22.5052,22.405,22.4882,210673.91312577,0
+SPHQ.US,D,20160610,000000,22.3566,22.3754,22.2576,22.3378,307439.684993,0
+SPHQ.US,D,20160613,000000,22.32,22.32,22.1228,22.1318,222572.08079403,0
+SPHQ.US,D,20160614,000000,22.0684,22.1416,21.9852,22.1228,214733.54935276,0
+SPHQ.US,D,20160615,000000,22.206,22.215,22.0684,22.0684,184595.29473629,0
+SPHQ.US,D,20160616,000000,22.001,22.1784,21.8902,22.1536,161100.90746741,0
+SPHQ.US,D,20160617,000000,22.2002,22.2002,21.9842,22.0793,178143.30074269,0
+SPHQ.US,D,20160620,000000,22.2952,22.3922,22.2268,22.2368,134705.19311392,0
+SPHQ.US,D,20160621,000000,22.3229,22.3229,22.2368,22.2536,123090.79603766,0
+SPHQ.US,D,20160622,000000,22.2862,22.3408,22.2002,22.217,220641.22893681,0
+SPHQ.US,D,20160623,000000,22.4249,22.4516,22.3268,22.4516,184893.20336488,0
+SPHQ.US,D,20160624,000000,21.7852,22.0704,21.6148,21.7139,742370.12498907,0
+SPHQ.US,D,20160627,000000,21.5594,21.5594,21.2287,21.3258,586621.47423883,0
+SPHQ.US,D,20160628,000000,21.5168,21.6337,21.4446,21.6337,607134.75550222,0
+SPHQ.US,D,20160629,000000,21.8308,21.9754,21.7852,21.9575,258986.61380621,0
+SPHQ.US,D,20160630,000000,22.0368,22.305,21.9754,22.305,246953.12493039,0
+SPHQ.US,D,20160701,000000,22.3318,22.4348,22.3318,22.3892,365206.69272743,0
+SPHQ.US,D,20160705,000000,22.3229,22.3229,22.217,22.2615,1444359.9976965,0
+SPHQ.US,D,20160706,000000,22.2368,22.3506,22.11,22.3318,380618.16249362,0
+SPHQ.US,D,20160707,000000,22.3506,22.4636,22.2952,22.3704,307906.24020117,0
+SPHQ.US,D,20160708,000000,22.4834,22.7556,22.4834,22.721,202470.82231188,0
+SPHQ.US,D,20160711,000000,22.7556,22.8676,22.7556,22.7992,192034.93157316,0
+SPHQ.US,D,20160712,000000,22.8626,22.9716,22.8626,22.9082,227470.91047987,0
+SPHQ.US,D,20160713,000000,22.9814,22.9894,22.8754,22.926,125287.24101121,0
+SPHQ.US,D,20160714,000000,23.0962,23.118,23.0338,23.0596,182364.51453096,0
+SPHQ.US,D,20160715,000000,23.1498,23.1498,23.0102,23.0596,219414.24933089,0
+SPHQ.US,D,20160718,000000,23.0962,23.131,23.0428,23.123,390525.89657893,0
+SPHQ.US,D,20160719,000000,23.1052,23.1398,23.0518,23.1398,265225.52739086,0
+SPHQ.US,D,20160720,000000,23.1764,23.2082,23.123,23.1962,204606.67569997,0
+SPHQ.US,D,20160721,000000,23.1764,23.1764,23.0082,23.0774,155775.9169637,0
+SPHQ.US,D,20160722,000000,23.0518,23.1586,23.0368,23.1586,272742.9234291,0
+SPHQ.US,D,20160725,000000,23.1586,23.1586,23.0686,23.1586,175703.47956747,0
+SPHQ.US,D,20160726,000000,23.1686,23.1864,23.014,23.0962,1177969.0921449,0
+SPHQ.US,D,20160727,000000,23.1398,23.1398,22.9082,22.9814,146707.37633724,0
+SPHQ.US,D,20160728,000000,23.0082,23.0468,22.8912,23.018,134438.59013782,0
+SPHQ.US,D,20160729,000000,22.9982,23.0368,22.9082,22.9894,170054.32408146,0
+SPHQ.US,D,20160801,000000,23.0082,23.0428,22.923,22.9616,189023.52977492,0
+SPHQ.US,D,20160802,000000,22.916,22.9408,22.7408,22.7794,233883.5199429,0
+SPHQ.US,D,20160803,000000,22.7894,22.7894,22.711,22.7754,158298.54663907,0
+SPHQ.US,D,20160804,000000,22.7724,22.8488,22.7596,22.7992,145723.77293299,0
+SPHQ.US,D,20160805,000000,22.8804,22.9894,22.8804,22.9716,203804.84705215,0
+SPHQ.US,D,20160808,000000,23.018,23.018,22.916,22.9338,274692.96262171,0
+SPHQ.US,D,20160809,000000,22.9616,23.0032,22.9082,22.926,147567.77685102,0
+SPHQ.US,D,20160810,000000,22.9616,22.9894,22.8992,22.926,180078.19203894,0
+SPHQ.US,D,20160811,000000,23.028,23.0854,22.9696,23.0518,130800.0654299,0
+SPHQ.US,D,20160812,000000,23.0428,23.0774,22.9814,23.028,3190275.2275763,0
+SPHQ.US,D,20160815,000000,23.0874,23.1398,23.0874,23.0962,168539.53444452,0
+SPHQ.US,D,20160816,000000,23.018,23.0686,22.9518,22.9518,168398.15407841,0
+SPHQ.US,D,20160817,000000,22.9338,22.9894,22.8468,22.9894,201405.42026724,0
+SPHQ.US,D,20160818,000000,22.9616,23.018,22.9388,22.9982,98583.519431547,0
+SPHQ.US,D,20160819,000000,22.9616,23.0368,22.9082,23.018,109641.48378118,0
+SPHQ.US,D,20160822,000000,22.9894,23.0368,22.9338,23.0082,124276.3713935,0
+SPHQ.US,D,20160823,000000,23.0686,23.131,23.0518,23.0596,325687.85081928,0
+SPHQ.US,D,20160824,000000,23.0596,23.0596,22.9318,22.9814,148481.69993197,0
+SPHQ.US,D,20160825,000000,22.9518,23.028,22.9518,22.9814,190699.89697314,0
+SPHQ.US,D,20160826,000000,22.9982,23.118,22.827,22.9082,157717.87727825,0
+SPHQ.US,D,20160829,000000,22.9338,23.0368,22.9338,23.018,104127.64950273,0
+SPHQ.US,D,20160830,000000,22.9982,23.028,22.9102,22.9428,167512.50707068,0
+SPHQ.US,D,20160831,000000,22.9082,22.9428,22.822,22.916,197892.11816931,0
+SPHQ.US,D,20160901,000000,22.8804,22.9338,22.7912,22.9338,177536.37502816,0
+SPHQ.US,D,20160902,000000,23.0082,23.0874,22.9616,22.9982,1412980.6254375,0
+SPHQ.US,D,20160906,000000,23.028,23.0536,22.929,23.0082,1246979.8784244,0
+SPHQ.US,D,20160907,000000,22.9814,23.028,22.926,22.9982,174245.24207698,0
+SPHQ.US,D,20160908,000000,22.926,22.9814,22.8706,22.9082,336894.26455334,0
+SPHQ.US,D,20160909,000000,22.7398,22.7794,22.3278,22.3278,359049.57778316,0
+SPHQ.US,D,20160912,000000,22.2368,22.6854,22.2002,22.6398,271105.94076145,0
+SPHQ.US,D,20160913,000000,22.511,22.511,22.2446,22.315,311400.35496371,0
+SPHQ.US,D,20160914,000000,22.315,22.417,22.22,22.2774,109735.40073867,0
+SPHQ.US,D,20160915,000000,22.2446,22.5022,22.2268,22.4664,205460.00719544,0
+SPHQ.US,D,20160916,000000,22.3892,22.409,22.2862,22.3606,124870.16893118,0
+SPHQ.US,D,20160919,000000,22.4348,22.52,22.3626,22.3892,1274710.6273779,0
+SPHQ.US,D,20160920,000000,22.5022,22.5486,22.4348,22.4438,329228.41913068,0
+SPHQ.US,D,20160921,000000,22.52,22.6486,22.419,22.6408,342580.78485039,0
+SPHQ.US,D,20160922,000000,22.7318,22.8002,22.716,22.7586,118311.12980324,0
+SPHQ.US,D,20160923,000000,22.7042,22.7318,22.6408,22.6764,158648.96797509,0
+SPHQ.US,D,20160926,000000,22.5576,22.5576,22.4586,22.4674,327766.14220116,0
+SPHQ.US,D,20160927,000000,22.4932,22.6486,22.4428,22.6408,156833.24013028,0
+SPHQ.US,D,20160928,000000,22.6576,22.6764,22.5398,22.6764,121740.61354126,0
+SPHQ.US,D,20160929,000000,22.6666,22.7496,22.4932,22.5298,140662.35582611,0
+SPHQ.US,D,20160930,000000,22.5872,22.7656,22.5872,22.7042,169124.24324438,0
+SPHQ.US,D,20161003,000000,22.6318,22.6576,22.5774,22.6408,149981.34167254,0
+SPHQ.US,D,20161004,000000,22.6666,22.6666,22.4516,22.4932,94653.145253577,0
+SPHQ.US,D,20161005,000000,22.5398,22.6408,22.5308,22.5496,234401.57799874,0
+SPHQ.US,D,20161006,000000,22.4754,22.614,22.4516,22.6062,102293.74418228,0
+SPHQ.US,D,20161007,000000,22.5962,22.6318,22.3606,22.4586,233157.43077693,0
+SPHQ.US,D,20161010,000000,22.5496,22.6318,22.4844,22.5022,251077.39218188,0
+SPHQ.US,D,20161011,000000,22.4844,22.4844,22.1832,22.2684,150551.91243578,0
+SPHQ.US,D,20161012,000000,22.2952,22.3892,22.2684,22.315,244599.14183458,0
+SPHQ.US,D,20161013,000000,22.1992,22.3308,22.0882,22.2684,211104.11338266,0
+SPHQ.US,D,20161014,000000,22.3506,22.4438,22.305,22.305,100740.57987455,0
+SPHQ.US,D,20161017,000000,22.2774,22.315,22.208,22.217,205481.21425035,0
+SPHQ.US,D,20161018,000000,22.3606,22.3992,22.2446,22.2615,260434.75269912,0
+SPHQ.US,D,20161019,000000,22.2684,22.3288,22.2268,22.2862,572543.01935315,0
+SPHQ.US,D,20161020,000000,22.2536,22.3229,22.1992,22.2536,99040.985901901,0
+SPHQ.US,D,20161021,000000,22.1615,22.2862,22.1248,22.2684,94414.818350699,0
+SPHQ.US,D,20161024,000000,22.3606,22.421,22.3506,22.3892,133338.8528614,0
+SPHQ.US,D,20161025,000000,22.3704,22.3704,22.2684,22.2684,90041.115738986,0
+SPHQ.US,D,20161026,000000,22.217,22.3833,22.1902,22.3408,160693.93398495,0
+SPHQ.US,D,20161027,000000,22.3892,22.3992,22.2338,22.2446,155740.57187217,0
+SPHQ.US,D,20161028,000000,22.2615,22.4456,22.2536,22.3408,209797.35485586,0
+SPHQ.US,D,20161031,000000,22.3704,22.409,22.315,22.3318,1551218.3079847,0
+SPHQ.US,D,20161101,000000,22.3408,22.3408,22.0526,22.1615,209695.35902031,0
+SPHQ.US,D,20161102,000000,22.1248,22.217,22.0624,22.0784,270435.39388216,0
+SPHQ.US,D,20161103,000000,22.116,22.1426,21.9922,22.0198,246913.74039983,0
+SPHQ.US,D,20161104,000000,22.0278,22.107,21.9744,21.9744,186161.58722088,0
+SPHQ.US,D,20161107,000000,22.2536,22.419,22.2328,22.409,262136.36639128,0
+SPHQ.US,D,20161108,000000,22.419,22.5962,22.409,22.5398,239753.83471591,0
+SPHQ.US,D,20161109,000000,22.1992,22.7566,22.116,22.6962,326637.11899177,0
+SPHQ.US,D,20161110,000000,22.7418,22.8378,22.6318,22.7418,432179.5820154,0
+SPHQ.US,D,20161111,000000,22.713,22.7814,22.6486,22.7714,251593.4305182,0
+SPHQ.US,D,20161114,000000,22.8448,22.8546,22.7042,22.723,140342.23028283,0
+SPHQ.US,D,20161115,000000,22.7566,22.8101,22.6804,22.8101,144049.4254543,0
+SPHQ.US,D,20161116,000000,22.7814,22.8546,22.7814,22.8448,147443.56410079,0
+SPHQ.US,D,20161117,000000,22.8448,22.9646,22.8448,22.9646,172160.89153656,0
+SPHQ.US,D,20161118,000000,22.9744,22.9844,22.8854,22.9358,452673.67594338,0
+SPHQ.US,D,20161121,000000,22.9646,23.0804,22.9358,23.0804,202115.35167708,0
+SPHQ.US,D,20161122,000000,23.134,23.2904,23.126,23.2528,168881.87690247,0
+SPHQ.US,D,20161123,000000,23.1894,23.2992,23.1894,23.2804,415642.11861909,0
+SPHQ.US,D,20161125,000000,23.3082,23.3874,23.3082,23.3874,1119351.7824943,0
+SPHQ.US,D,20161128,000000,23.3784,23.3814,23.2972,23.325,193022.57441644,0
+SPHQ.US,D,20161129,000000,23.334,23.3964,23.3052,23.3428,202887.89439192,0
+SPHQ.US,D,20161130,000000,23.3686,23.3784,23.1656,23.1706,874487.04754334,0
+SPHQ.US,D,20161201,000000,23.1794,23.1794,23.0338,23.0904,446900.30770713,0
+SPHQ.US,D,20161202,000000,23.0904,23.1586,23.0646,23.1082,140535.11349661,0
+SPHQ.US,D,20161205,000000,23.1894,23.2726,23.1706,23.2072,251315.71908476,0
+SPHQ.US,D,20161206,000000,23.235,23.2428,23.1616,23.2428,677487.64540007,0
+SPHQ.US,D,20161207,000000,23.226,23.6608,23.226,23.633,314087.59177963,0
+SPHQ.US,D,20161208,000000,23.633,23.7102,23.5954,23.6488,148185.81102289,0
+SPHQ.US,D,20161209,000000,23.6666,23.7844,23.6608,23.7676,401079.94090934,0
+SPHQ.US,D,20161212,000000,23.741,23.7974,23.7042,23.741,387303.43409129,0
+SPHQ.US,D,20161213,000000,23.8232,23.9202,23.8232,23.8558,159391.21489719,0
+SPHQ.US,D,20161214,000000,23.8746,23.94,23.6864,23.7122,163140.82417848,0
+SPHQ.US,D,20161215,000000,23.7221,23.9004,23.7122,23.7864,225582.4727325,0
+SPHQ.US,D,20161216,000000,23.8152,23.8478,23.732,23.7696,155958.70157989,0
+SPHQ.US,D,20161219,000000,23.8152,23.8776,23.7598,23.8488,166624.84034343,0
+SPHQ.US,D,20161220,000000,23.9034,23.933,23.8588,23.9232,234989.31637786,0
+SPHQ.US,D,20161221,000000,23.9132,23.9598,23.8944,23.8944,255340.01022023,0
+SPHQ.US,D,20161222,000000,23.8776,23.8826,23.7984,23.8488,153956.14967986,0
+SPHQ.US,D,20161223,000000,23.833,23.8588,23.8241,23.8588,373770.30347491,0
+SPHQ.US,D,20161227,000000,23.8776,23.943,23.8696,23.8864,229819.84427689,0
+SPHQ.US,D,20161228,000000,23.933,23.933,23.7052,23.7132,248478.0131649,0
+SPHQ.US,D,20161229,000000,23.7221,23.7786,23.6884,23.727,253117.30889296,0
+SPHQ.US,D,20161230,000000,23.7786,23.7786,23.5498,23.6419,357874.1010249,0
+SPHQ.US,D,20170103,000000,23.7132,23.8241,23.6419,23.742,355746.32651489,0
+SPHQ.US,D,20170104,000000,23.8052,23.939,23.8052,23.933,281436.80608536,0
+SPHQ.US,D,20170105,000000,23.8676,23.9034,23.7884,23.8538,318321.93374474,0
+SPHQ.US,D,20170106,000000,23.8588,23.943,23.7786,23.8864,220456.4246011,0
+SPHQ.US,D,20170109,000000,23.8864,23.8944,23.8152,23.8202,241299.93000535,0
+SPHQ.US,D,20170110,000000,23.8241,23.9082,23.7884,23.8241,281058.10867612,0
+SPHQ.US,D,20170111,000000,23.833,23.8845,23.7786,23.8776,220038.34266131,0
+SPHQ.US,D,20170112,000000,23.8776,23.8776,23.7102,23.8588,640157.16958742,0
+SPHQ.US,D,20170113,000000,23.8488,23.9132,23.8488,23.8628,181243.57019962,0
+SPHQ.US,D,20170117,000000,23.8588,23.9132,23.8052,23.8628,230348.0009303,0
+SPHQ.US,D,20170118,000000,23.9132,23.933,23.84,23.9232,1846904.2352548,0
+SPHQ.US,D,20170119,000000,23.9498,23.9598,23.7884,23.8488,354520.35676872,0
+SPHQ.US,D,20170120,000000,23.933,23.9954,23.8864,23.9776,415414.90017354,0
+SPHQ.US,D,20170123,000000,23.9498,23.9686,23.84,23.9232,205402.44518923,0
+SPHQ.US,D,20170124,000000,23.9132,24.1598,23.9132,24.131,329258.71492342,0
+SPHQ.US,D,20170125,000000,24.1954,24.2944,24.1954,24.2944,394590.58210471,0
+SPHQ.US,D,20170126,000000,24.2856,24.2856,24.2054,24.242,210973.84147388,0
+SPHQ.US,D,20170127,000000,24.2856,24.2856,24.1934,24.2202,226281.295685,0
+SPHQ.US,D,20170130,000000,24.14,24.14,23.9776,24.1122,322645.14336855,0
+SPHQ.US,D,20170131,000000,23.9954,23.9954,23.8776,23.9598,197928.4731206,0
+SPHQ.US,D,20170201,000000,23.9874,23.9874,23.8152,23.8676,299551.67042359,0
+SPHQ.US,D,20170202,000000,23.8488,23.9172,23.7964,23.8676,264847.83984139,0
+SPHQ.US,D,20170203,000000,23.9598,24.0696,23.943,24.0608,176275.06019048,0
+SPHQ.US,D,20170206,000000,24.0222,24.0696,23.9676,24.032,248356.82999395,0
+SPHQ.US,D,20170207,000000,24.0696,24.1024,24.0508,24.0736,421352.87555033,0
+SPHQ.US,D,20170208,000000,24.0608,24.131,24.041,24.1172,235917.37749543,0
+SPHQ.US,D,20170209,000000,24.1598,24.2944,24.1172,24.2678,252562.89588584,0
+SPHQ.US,D,20170210,000000,24.2944,24.3598,24.2588,24.343,229201.81010502,0
+SPHQ.US,D,20170213,000000,24.4054,24.4776,24.3954,24.4302,305067.52442156,0
+SPHQ.US,D,20170214,000000,24.3856,24.5162,24.3776,24.5114,326249.33284471,0
+SPHQ.US,D,20170215,000000,24.4974,24.6767,24.4974,24.6559,182971.44024548,0
+SPHQ.US,D,20170216,000000,24.6866,24.6866,24.5678,24.6767,229251.29323315,0
+SPHQ.US,D,20170217,000000,24.5608,24.7034,24.5608,24.6955,196124.86359288,0
+SPHQ.US,D,20170221,000000,24.75,24.8777,24.75,24.856,154899.35869379,0
+SPHQ.US,D,20170222,000000,24.8164,24.8866,24.8074,24.8777,1157011.472588,0
+SPHQ.US,D,20170223,000000,24.9144,24.9678,24.8342,24.8777,320014.45869908,0
+SPHQ.US,D,20170224,000000,24.7876,24.9956,24.7876,24.9956,232758.53617254,0
+SPHQ.US,D,20170227,000000,24.9678,24.9678,24.8985,24.9282,145070.3936696,0
+SPHQ.US,D,20170228,000000,24.843,24.9005,24.8164,24.8608,171657.98137709,0
+SPHQ.US,D,20170301,000000,25.0322,25.2204,25.0223,25.1856,205573.11148833,0
+SPHQ.US,D,20170302,000000,25.1332,25.1411,25.0599,25.0698,193797.13685079,0
+SPHQ.US,D,20170303,000000,25.0788,25.0788,24.9758,25.0698,173863.51508847,0
+SPHQ.US,D,20170306,000000,24.9332,25.0044,24.9144,24.9609,215629.29495806,0
+SPHQ.US,D,20170307,000000,24.9232,25.0044,24.9054,24.9054,147681.89100367,0
+SPHQ.US,D,20170308,000000,24.9144,24.9856,24.8966,24.9332,144625.04551633,0
+SPHQ.US,D,20170309,000000,24.9232,24.9332,24.7975,24.8777,157110.95156372,0
+SPHQ.US,D,20170310,000000,24.9856,24.9936,24.8777,24.9678,218522.54316462,0
+SPHQ.US,D,20170313,000000,24.9678,25.0044,24.9332,25.0044,175250.05253615,0
+SPHQ.US,D,20170314,000000,24.943,24.943,24.844,24.8966,354962.67534271,0
+SPHQ.US,D,20170315,000000,24.9332,25.1382,24.9252,25.0886,574482.95994819,0
+SPHQ.US,D,20170316,000000,25.1332,25.1332,25.0223,25.0886,237869.43640757,0
+SPHQ.US,D,20170317,000000,25.1104,25.2025,25.0916,25.1431,104899.18235781,0
+SPHQ.US,D,20170320,000000,25.1104,25.151,25.058,25.0817,125743.69762181,0
+SPHQ.US,D,20170321,000000,25.1431,25.2174,24.7994,24.8094,229687.55264859,0
+SPHQ.US,D,20170322,000000,24.8183,24.8976,24.752,24.8886,260164.11028398,0
+SPHQ.US,D,20170323,000000,24.853,24.9976,24.845,24.8886,172836.48771463,0
+SPHQ.US,D,20170324,000000,24.9252,24.9698,24.7708,24.8708,169227.24893969,0
+SPHQ.US,D,20170327,000000,24.6786,24.8362,24.643,24.7896,147965.66159566,0
+SPHQ.US,D,20170328,000000,24.752,25.0074,24.752,24.945,214236.69835185,0
+SPHQ.US,D,20170329,000000,24.9252,24.9698,24.8787,24.9252,183311.76298392,0
+SPHQ.US,D,20170330,000000,24.9252,25.0252,24.8976,24.954,92533.449621625,0
+SPHQ.US,D,20170331,000000,24.945,24.9876,24.8976,24.9164,1049463.4280851,0
+SPHQ.US,D,20170403,000000,24.9352,24.9352,24.7242,24.8708,417197.30264634,0
+SPHQ.US,D,20170404,000000,24.8094,24.8628,24.7806,24.8579,196369.24965431,0
+SPHQ.US,D,20170405,000000,24.9252,25.0629,24.7896,24.7896,222935.63030689,0
+SPHQ.US,D,20170406,000000,24.8272,24.8976,24.7758,24.8312,167409.50137536,0
+SPHQ.US,D,20170407,000000,24.8183,24.9074,24.7896,24.853,161576.55141341,0
+SPHQ.US,D,20170410,000000,24.853,24.957,24.8044,24.845,110631.14634398,0
+SPHQ.US,D,20170411,000000,24.845,24.853,24.6975,24.853,211711.0390972,0
+SPHQ.US,D,20170412,000000,24.8272,24.845,24.7342,24.752,145037.06829759,0
+SPHQ.US,D,20170413,000000,24.7342,24.7796,24.6163,24.6202,167735.68607718,0
+SPHQ.US,D,20170417,000000,24.643,24.8252,24.643,24.8094,118034.42822956,0
+SPHQ.US,D,20170418,000000,24.742,24.8886,24.742,24.8628,163551.83709997,0
+SPHQ.US,D,20170419,000000,24.8628,24.9302,24.7836,24.7994,290028.69290605,0
+SPHQ.US,D,20170420,000000,24.853,25.0401,24.8371,24.9876,101617.13814445,0
+SPHQ.US,D,20170421,000000,24.9698,24.9995,24.8698,24.8976,90383.458196934,0
+SPHQ.US,D,20170424,000000,25.151,25.2124,25.1312,25.1886,175113.72146882,0
+SPHQ.US,D,20170425,000000,25.252,25.3461,25.2431,25.3094,184104.50289391,0
+SPHQ.US,D,20170426,000000,25.2798,25.355,25.2174,25.2708,129283.25607345,0
+SPHQ.US,D,20170427,000000,25.2996,25.3194,25.2035,25.2896,100366.9317641,0
+SPHQ.US,D,20170428,000000,25.2431,25.2431,25.1154,25.1362,72063.592327831,0
+SPHQ.US,D,20170501,000000,25.1688,25.1688,25.054,25.0817,138437.63477933,0
+SPHQ.US,D,20170502,000000,25.0916,25.1204,25.055,25.1204,113539.5424469,0
+SPHQ.US,D,20170503,000000,25.0916,25.1104,25.0064,25.0916,207596.87044328,0
+SPHQ.US,D,20170504,000000,25.1362,25.1431,25.0352,25.1204,108620.51556589,0
+SPHQ.US,D,20170505,000000,25.1431,25.2431,25.1272,25.2342,81773.39390059,0
+SPHQ.US,D,20170508,000000,25.2431,25.2431,25.16,25.1976,126103.20769564,0
+SPHQ.US,D,20170509,000000,25.1886,25.2342,25.16,25.1976,297598.6016517,0
+SPHQ.US,D,20170510,000000,25.1788,25.2272,25.151,25.2174,168229.50749883,0
+SPHQ.US,D,20170511,000000,25.1431,25.1431,24.9787,25.1362,154622.65712011,0
+SPHQ.US,D,20170512,000000,25.1015,25.1015,25.0164,25.054,102363.42450558,0
+SPHQ.US,D,20170515,000000,25.0916,25.1976,25.0916,25.16,313016.13057644,0
+SPHQ.US,D,20170516,000000,25.1886,25.2174,25.1431,25.1688,167998.24961426,0
+SPHQ.US,D,20170517,000000,24.9976,25.047,24.7608,24.7896,337156.8280904,0
+SPHQ.US,D,20170518,000000,24.7342,24.9024,24.6886,24.8094,166089.61467172,0
+SPHQ.US,D,20170519,000000,24.8708,25.0817,24.8658,25.0252,160929.23130856,0
+SPHQ.US,D,20170522,000000,25.0718,25.1718,25.0718,25.16,123090.79603766,0
+SPHQ.US,D,20170523,000000,25.1976,25.1976,25.1362,25.16,111219.89458287,0
+SPHQ.US,D,20170524,000000,25.2074,25.257,25.1738,25.2431,115027.06587036,0
+SPHQ.US,D,20170525,000000,25.3194,25.461,25.3194,25.4253,712304.58027516,0
+SPHQ.US,D,20170526,000000,25.3847,25.4422,25.3847,25.4332,264451.97481627,0
+SPHQ.US,D,20170530,000000,25.3916,25.461,25.3748,25.452,309052.43102646,0
+SPHQ.US,D,20170531,000000,25.4698,25.5085,25.3916,25.4798,351432.20562889,0
+SPHQ.US,D,20170601,000000,25.5263,25.6728,25.4798,25.6728,149523.87520219,0
+SPHQ.US,D,20170602,000000,25.6728,25.762,25.658,25.7264,131465.56301039,0
+SPHQ.US,D,20170605,000000,25.762,25.762,25.7006,25.7264,142384.16671343,0
+SPHQ.US,D,20170606,000000,25.654,25.6887,25.6095,25.6194,630551.38356973,0
+SPHQ.US,D,20170607,000000,25.6452,25.663,25.5718,25.6194,141935.78898089,0
+SPHQ.US,D,20170608,000000,25.6818,25.6956,25.5848,25.6452,129608.43091551,0
+SPHQ.US,D,20170609,000000,25.6728,25.755,25.5491,25.663,215817.12887305,0
+SPHQ.US,D,20170612,000000,25.663,25.7006,25.5897,25.6452,204759.16452342,0
+SPHQ.US,D,20170613,000000,25.7174,25.7452,25.654,25.7452,109409.21603685,0
+SPHQ.US,D,20170614,000000,25.7709,25.8086,25.6728,25.755,110297.89262386,0
+SPHQ.US,D,20170615,000000,25.6452,25.7986,25.6194,25.7986,94149.225234357,0
+SPHQ.US,D,20170616,000000,25.8056,25.8154,25.6788,25.8154,113549.64104448,0
+SPHQ.US,D,20170619,000000,25.9056,25.9908,25.865,25.9908,162170.34895108,0
+SPHQ.US,D,20170620,000000,25.9512,25.9996,25.769,25.7878,133460.03603236,0
+SPHQ.US,D,20170621,000000,25.8254,25.8254,25.7234,25.76,124201.64177141,0
+SPHQ.US,D,20170622,000000,25.7521,25.7768,25.6976,25.7076,125862.86107325,0
+SPHQ.US,D,20170623,000000,25.7144,25.7878,25.659,25.7144,112644.80670134,0
+SPHQ.US,D,20170626,000000,25.7778,25.8333,25.7332,25.7521,92442.562243409,0
+SPHQ.US,D,20170627,000000,25.7244,25.7332,25.5452,25.5501,106405.89311669,0
+SPHQ.US,D,20170628,000000,25.6699,25.7482,25.6254,25.7144,67934.275777544,0
+SPHQ.US,D,20170629,000000,25.7144,25.7144,25.3312,25.4302,186702.87205114,0
+SPHQ.US,D,20170630,000000,25.5501,25.6254,25.4857,25.5501,125269.06353557,0
+SPHQ.US,D,20170703,000000,25.6342,25.7066,25.6254,25.6254,97215.159459515,0
+SPHQ.US,D,20170705,000000,25.66,25.6788,25.5758,25.6442,117629.47446662,0
+SPHQ.US,D,20170706,000000,25.5402,25.5442,25.3698,25.4055,168542.56402379,0
+SPHQ.US,D,20170707,000000,25.4392,25.559,25.4144,25.5501,286974.876998,0
+SPHQ.US,D,20170710,000000,25.5402,25.5402,25.4857,25.4956,120170.28161764,0
+SPHQ.US,D,20170711,000000,25.4956,25.5224,25.36,25.4956,164469.79961995,0
+SPHQ.US,D,20170712,000000,25.5956,25.6976,25.5956,25.6442,82641.873292433,0
+SPHQ.US,D,20170713,000000,25.6788,25.6926,25.6154,25.6788,135209.11313315,0
+SPHQ.US,D,20170714,000000,25.6878,25.8521,25.6878,25.8154,129298.40396982,0
+SPHQ.US,D,20170717,000000,25.8154,25.8521,25.7878,25.8154,120558.0677647,0
+SPHQ.US,D,20170718,000000,25.76,25.8254,25.7244,25.8154,131037.38247302,0
+SPHQ.US,D,20170719,000000,25.8878,25.971,25.8878,25.971,100372.99092265,0
+SPHQ.US,D,20170720,000000,25.9908,25.9908,25.8878,25.9155,86774.219421995,0
+SPHQ.US,D,20170721,000000,25.7976,25.8778,25.7778,25.86,74255.997862356,0
+SPHQ.US,D,20170724,000000,25.8521,25.8521,25.7422,25.7521,114182.82311271,0
+SPHQ.US,D,20170725,000000,25.8333,25.8878,25.7778,25.8154,101556.54655897,0
+SPHQ.US,D,20170726,000000,25.8878,25.8878,25.8432,25.8778,113010.37593372,0
+SPHQ.US,D,20170727,000000,25.869,25.9155,25.769,25.9056,128373.37243153,0
+SPHQ.US,D,20170728,000000,25.86,25.8778,25.66,25.7778,515838.38408409,0
+SPHQ.US,D,20170731,000000,25.8056,25.8521,25.7878,25.7976,192403.53038481,0
+SPHQ.US,D,20170801,000000,25.8778,25.8778,25.8056,25.86,103504.56603207,0
+SPHQ.US,D,20170802,000000,25.8521,25.8521,25.76,25.8333,164851.52660846,0
+SPHQ.US,D,20170803,000000,25.8154,25.86,25.7778,25.8154,178482.61362136,0
+SPHQ.US,D,20170804,000000,25.8976,25.8976,25.8154,25.8333,84129.396715905,0
+SPHQ.US,D,20170807,000000,25.86,25.9422,25.86,25.9254,90026.977702375,0
+SPHQ.US,D,20170808,000000,25.8976,26.0046,25.8214,25.8521,333877.81345632,0
+SPHQ.US,D,20170809,000000,25.8154,25.9056,25.7878,25.8778,140852.20946061,0
+SPHQ.US,D,20170810,000000,25.8056,25.8056,25.559,25.5768,165731.11445764,0
+SPHQ.US,D,20170811,000000,25.5768,25.7076,25.5768,25.6254,367660.65193926,0
+SPHQ.US,D,20170814,000000,25.76,25.8432,25.756,25.8056,116583.25975738,0
+SPHQ.US,D,20170815,000000,25.8154,25.8154,25.7144,25.7422,112193.39938953,0
+SPHQ.US,D,20170816,000000,25.7976,25.8878,25.7976,25.8432,314441.04269491,0
+SPHQ.US,D,20170817,000000,25.76,25.7976,25.4481,25.4481,328060.01139073,0
+SPHQ.US,D,20170818,000000,25.4214,25.4857,25.36,25.36,142662.88800663,0
+SPHQ.US,D,20170821,000000,25.36,25.4669,25.3016,25.4302,81349.252802248,0
+SPHQ.US,D,20170822,000000,25.4956,25.6976,25.4708,25.6788,349743.72011358,0
+SPHQ.US,D,20170823,000000,25.5858,25.5907,25.5322,25.5402,75871.773475088,0
+SPHQ.US,D,20170824,000000,25.6056,25.6056,25.4867,25.4956,113440.57619061,0
+SPHQ.US,D,20170825,000000,25.5858,25.66,25.5679,25.5679,746430.77107581,0
+SPHQ.US,D,20170828,000000,25.6342,25.6342,25.5362,25.5768,110466.53920343,0
+SPHQ.US,D,20170829,000000,25.4392,25.6244,25.4392,25.5768,167621.57192453,0
+SPHQ.US,D,20170830,000000,25.5956,25.6699,25.5501,25.6342,232185.94568978,0
+SPHQ.US,D,20170831,000000,25.6878,25.7868,25.6878,25.7332,181780.81559086,0
+SPHQ.US,D,20170901,000000,25.7878,25.869,25.7878,25.8432,86682.322184021,0
+SPHQ.US,D,20170905,000000,25.76,25.8135,25.5858,25.6878,235559.88714112,0
+SPHQ.US,D,20170906,000000,25.7778,25.8154,25.7332,25.7878,129890.18178798,0
+SPHQ.US,D,20170907,000000,25.8333,25.8521,25.7976,25.8333,111896.5006207,0
+SPHQ.US,D,20170908,000000,25.7976,25.864,25.7878,25.8432,270843.37722439,0
+SPHQ.US,D,20170911,000000,25.961,26.0977,25.9531,26.072,150555.95187482,0
+SPHQ.US,D,20170912,000000,26.1076,26.16,26.1076,26.16,120561.09734397,0
+SPHQ.US,D,20170913,000000,26.1343,26.1798,26.1343,26.1512,82457.068956727,0
+SPHQ.US,D,20170914,000000,26.1165,26.2353,26.1155,26.2086,146726.56367264,0
+SPHQ.US,D,20170915,000000,26.2175,26.2838,26.2175,26.2838,84089.002325586,0
+SPHQ.US,D,20170918,000000,26.3274,26.4284,26.2076,26.4185,115401.72384056,0
+SPHQ.US,D,20170919,000000,26.4284,26.4374,26.3928,26.4017,49116.549047768,0
+SPHQ.US,D,20170920,000000,26.4017,26.4185,26.2542,26.3828,253128.4173503,0
+SPHQ.US,D,20170921,000000,26.365,26.4374,26.3116,26.3274,184762.9314561,0
+SPHQ.US,D,20170922,000000,26.2987,26.4156,26.2987,26.4017,154478.24717473,0
+SPHQ.US,D,20170925,000000,26.4116,26.474,26.3562,26.4374,95834.681170387,0
+SPHQ.US,D,20170926,000000,26.5007,26.5245,26.4452,26.464,64546.196289597,0
+SPHQ.US,D,20170927,000000,26.4918,26.5294,26.3562,26.4374,217697.48774236,0
+SPHQ.US,D,20170928,000000,26.4116,26.4562,26.3799,26.4462,74673.069942392,0
+SPHQ.US,D,20170929,000000,26.464,26.4819,26.4284,26.4819,327032.98401688,0
+SPHQ.US,D,20171002,000000,26.5294,26.6413,26.4829,26.6413,140375.55565486,0
+SPHQ.US,D,20171003,000000,26.669,26.7255,26.669,26.7255,62858.72063405,0
+SPHQ.US,D,20171004,000000,26.7394,26.782,26.7216,26.7671,98533.026443649,0
+SPHQ.US,D,20171005,000000,26.7671,26.8859,26.7671,26.8612,185795.00812874,0
+SPHQ.US,D,20171006,000000,26.8146,26.8522,26.776,26.8433,78147.997369523,0
+SPHQ.US,D,20171009,000000,26.7859,26.8245,26.7304,26.7492,59735.224402688,0
+SPHQ.US,D,20171010,000000,26.8334,26.881,26.7968,26.8334,100445.70082522,0
+SPHQ.US,D,20171011,000000,26.8245,26.88,26.8146,26.876,73409.735385188,0
+SPHQ.US,D,20171012,000000,26.8532,26.9522,26.8374,26.9344,111051.24800329,0
+SPHQ.US,D,20171013,000000,27.0057,27.0424,26.9444,26.972,71099.176258981,0
+SPHQ.US,D,20171016,000000,26.9978,26.9978,26.8948,26.9444,112256.01069453,0
+SPHQ.US,D,20171017,000000,26.9344,26.972,26.9146,26.9632,122714.11834794,0
+SPHQ.US,D,20171018,000000,26.9978,27.0542,26.981,27.0057,112733.67436004,0
+SPHQ.US,D,20171019,000000,26.9265,27.0513,26.8899,27.0513,99169.238091162,0
+SPHQ.US,D,20171020,000000,27.0424,27.1652,27.0275,27.1652,68630.069150776,0
+SPHQ.US,D,20171023,000000,27.2018,27.2117,27.0661,27.081,73034.067555228,0
+SPHQ.US,D,20171024,000000,27.1196,27.1384,27.0899,27.0909,145497.56434721,0
+SPHQ.US,D,20171025,000000,27.0711,27.0711,26.8245,26.9978,96453.725202015,0
+SPHQ.US,D,20171026,000000,27.0612,27.1097,27.0256,27.0256,104626.52022317,0
+SPHQ.US,D,20171027,000000,26.981,26.981,26.9087,26.9632,97418.141270864,0
+SPHQ.US,D,20171030,000000,26.9542,26.9542,26.7849,26.8057,133698.36293524,0
+SPHQ.US,D,20171031,000000,26.8612,26.8671,26.7859,26.7859,94061.367435414,0
+SPHQ.US,D,20171101,000000,26.881,26.9444,26.8087,26.8245,410081.83079177,0
+SPHQ.US,D,20171102,000000,26.8146,26.8433,26.7077,26.8334,1257046.1604918,0
+SPHQ.US,D,20171103,000000,26.8245,26.9087,26.776,26.8899,97239.396093706,0
+SPHQ.US,D,20171106,000000,26.8988,26.9116,26.8612,26.881,312171.88781878,0
+SPHQ.US,D,20171107,000000,26.881,26.9265,26.8582,26.9186,108416.52389478,0
+SPHQ.US,D,20171108,000000,26.8988,27.0067,26.8899,26.9889,114971.52358368,0
+SPHQ.US,D,20171109,000000,26.8532,26.8998,26.7057,26.8532,204400.66430935,0
+SPHQ.US,D,20171110,000000,26.8057,26.8988,26.8057,26.8899,65675.219498993,0
+SPHQ.US,D,20171113,000000,26.8057,26.9087,26.8057,26.871,109158.77081688,0
+SPHQ.US,D,20171114,000000,26.7671,26.8334,26.7126,26.8245,336773.08138238,0
+SPHQ.US,D,20171115,000000,26.6869,26.7641,26.6235,26.669,76911.929025784,0
+SPHQ.US,D,20171116,000000,26.8245,27.0344,26.8245,26.9978,97385.825758609,0
+SPHQ.US,D,20171117,000000,27.0156,27.0612,26.9978,27.0057,105633.35040185,0
+SPHQ.US,D,20171120,000000,27.0344,27.1097,27.0057,27.081,56310.789963455,0
+SPHQ.US,D,20171121,000000,27.1483,27.2295,27.1483,27.2117,113234.56479999,0
+SPHQ.US,D,20171122,000000,27.2117,27.2117,27.1226,27.1384,106421.04101305,0
+SPHQ.US,D,20171124,000000,27.175,27.2117,27.175,27.1919,25227.306613531,0
+SPHQ.US,D,20171127,000000,27.183,27.2572,27.183,27.2018,56290.592768296,0
+SPHQ.US,D,20171128,000000,27.2394,27.5434,27.2394,27.5335,98645.120876782,0
+SPHQ.US,D,20171129,000000,27.5612,27.6326,27.5306,27.5791,65180.388217594,0
+SPHQ.US,D,20171130,000000,27.6603,27.8722,27.6157,27.7444,114736.22626007,0
+SPHQ.US,D,20171201,000000,27.7544,27.7544,27.3107,27.6415,135334.33574313,0
+SPHQ.US,D,20171204,000000,27.8187,27.9376,27.7444,27.7444,259915.68478353,0
+SPHQ.US,D,20171205,000000,27.8098,27.8098,27.6415,27.6504,151490.07215092,0
+SPHQ.US,D,20171206,000000,27.6157,27.7415,27.6157,27.689,95830.641731355,0
+SPHQ.US,D,20171207,000000,27.6791,27.8187,27.6702,27.7642,89235.247652136,0
+SPHQ.US,D,20171208,000000,27.8544,27.9088,27.8237,27.8999,79351.750201009,0
+SPHQ.US,D,20171211,000000,27.9088,27.9376,27.8643,27.9276,133548.90369106,0
+SPHQ.US,D,20171212,000000,28.0039,28.0643,27.9574,27.9752,112131.7979443,0
+SPHQ.US,D,20171213,000000,27.995,28.1227,27.9376,28.0544,102384.63156049,0
+SPHQ.US,D,20171214,000000,28.1029,28.1861,27.9376,27.9376,88996.920749259,0
+SPHQ.US,D,20171215,000000,28.0643,28.1821,28.0643,28.1316,77186.610879948,0
+SPHQ.US,D,20171218,000000,28.2396,28.3257,28.2396,28.2495,112231.77406034,0
+SPHQ.US,D,20171219,000000,28.2881,28.3039,28.1861,28.194,100174.04855033,0
+SPHQ.US,D,20171220,000000,28.2881,28.3059,28.1336,28.1683,85183.690303212,0
+SPHQ.US,D,20171221,000000,28.2208,28.2396,28.1405,28.1604,115086.64759609,0
+SPHQ.US,D,20171222,000000,28.1227,28.1405,28.0831,28.1405,135298.9906516,0
+SPHQ.US,D,20171226,000000,28.1128,28.2168,28.1128,28.194,701086.04822402,0
+SPHQ.US,D,20171227,000000,28.2128,28.2495,28.1782,28.2128,98640.071577993,0
+SPHQ.US,D,20171228,000000,28.2495,28.2594,28.194,28.2396,78662.015986323,0
+SPHQ.US,D,20171229,000000,28.298,28.3059,28.1504,28.1604,111362.28480874,0
+SPHQ.US,D,20180102,000000,28.2495,28.298,28.2208,28.298,235543.72938499,0
+SPHQ.US,D,20180103,000000,28.3544,28.5,28.3059,28.4723,140218.01753261,0
+SPHQ.US,D,20180104,000000,28.5564,28.6436,28.5277,28.5921,493401.3199818,0
+SPHQ.US,D,20180105,000000,28.6961,28.8595,28.6574,28.8297,1029809.5374757,0
+SPHQ.US,D,20180108,000000,28.8139,28.9169,28.7961,28.8981,155738.55215266,0
+SPHQ.US,D,20180109,000000,28.9367,29.0248,28.907,28.9634,92948.501982145,0
+SPHQ.US,D,20180110,000000,28.9169,28.9595,28.7684,28.9466,544403.27719767,0
+SPHQ.US,D,20180111,000000,29.0278,29.1843,28.9921,29.1843,433726.68716459,0
+SPHQ.US,D,20180112,000000,29.2496,29.4061,29.2496,29.3843,114641.29944283,0
+SPHQ.US,D,20180116,000000,29.4704,29.5269,29.1476,29.2239,488779.19186962,0
+SPHQ.US,D,20180117,000000,29.3338,29.5348,29.2952,29.4991,136210.89401303,0
+SPHQ.US,D,20180118,000000,29.518,29.5318,29.3556,29.4061,160440.4591857,0
+SPHQ.US,D,20180119,000000,29.5091,29.5793,29.416,29.5734,97399.963795221,0
+SPHQ.US,D,20180122,000000,29.5091,29.7477,29.4704,29.7477,177143.53958231,0
+SPHQ.US,D,20180123,000000,29.6833,29.7378,29.6417,29.6833,165696.77922587,0
+SPHQ.US,D,20180124,000000,29.7111,29.7477,29.4605,29.613,333223.42433316,0
+SPHQ.US,D,20180125,000000,29.7378,29.8051,29.6219,29.7011,183764.18015549,0
+SPHQ.US,D,20180126,000000,29.7378,29.9725,29.7368,29.9725,105042.58244344,0
+SPHQ.US,D,20180129,000000,29.8972,29.9527,29.7477,29.7576,140983.49122914,0
+SPHQ.US,D,20180130,000000,29.5833,29.6368,29.4061,29.4605,185447.61637199,0
+SPHQ.US,D,20180131,000000,29.6368,29.6556,29.3516,29.4803,230041.00356387,0
+SPHQ.US,D,20180201,000000,29.3971,29.5932,29.3605,29.4516,130844.49925925,0
+SPHQ.US,D,20180202,000000,29.2664,29.3268,28.907,28.9268,245769.56929406,0
+SPHQ.US,D,20180205,000000,28.7248,28.907,27.5306,27.7048,960242.31846956,0
+SPHQ.US,D,20180206,000000,27.2068,28.2693,27.0652,28.2029,954626.48835556,0
+SPHQ.US,D,20180207,000000,28.1405,28.601,28.1128,28.1604,525121.01497923,0
+SPHQ.US,D,20180208,000000,28.1861,28.2505,27.1137,27.1137,371137.59908591,0
+SPHQ.US,D,20180209,000000,27.39,27.7425,26.679,27.5583,340853.92466429,0
+SPHQ.US,D,20180212,000000,27.8266,28.0544,27.587,27.8989,287750.44929211,0
+SPHQ.US,D,20180213,000000,27.7791,28.0455,27.6949,27.9841,196601.51739863,0
+SPHQ.US,D,20180214,000000,27.8623,28.3901,27.8623,28.3544,138598.20248085,0
+SPHQ.US,D,20180215,000000,28.5465,28.7327,28.3356,28.7327,139159.68450627,0
+SPHQ.US,D,20180216,000000,28.6574,28.9951,28.6574,28.7684,287184.92782765,0
+SPHQ.US,D,20180220,000000,28.4544,28.6743,28.4544,28.4544,113116.41120831,0
+SPHQ.US,D,20180221,000000,28.4634,28.705,28.2396,28.2396,94445.114143438,0
+SPHQ.US,D,20180222,000000,28.3257,28.5614,28.2406,28.298,70018.626317967,0
+SPHQ.US,D,20180223,000000,28.4346,28.6961,28.3624,28.6961,53878.037806536,0
+SPHQ.US,D,20180226,000000,28.805,29.0545,28.7248,29.0446,248455.79625022,0
+SPHQ.US,D,20180227,000000,29.0912,29.2239,28.7248,28.7248,96902.102934548,0
+SPHQ.US,D,20180228,000000,28.8396,28.8733,28.3901,28.398,98559.282797356,0
+SPHQ.US,D,20180301,000000,28.398,28.5059,27.8177,28.0029,379171.03346046,0
+SPHQ.US,D,20180302,000000,27.7712,28.2128,27.7326,28.1405,194719.13880981,0
+SPHQ.US,D,20180305,000000,28.0108,28.5069,27.9752,28.4346,80508.039623869,0
+SPHQ.US,D,20180306,000000,28.5376,28.5376,28.2881,28.4069,112742.76309787,0
+SPHQ.US,D,20180307,000000,28.1504,28.398,28.093,28.3624,235261.97851251,0
+SPHQ.US,D,20180308,000000,28.4257,28.5178,28.3455,28.5178,78422.679223688,0
+SPHQ.US,D,20180309,000000,28.6862,28.9921,28.6386,28.9921,109545.54710418,0
+SPHQ.US,D,20180312,000000,29.0011,29.0644,28.8258,28.8832,97023.286105503,0
+SPHQ.US,D,20180313,000000,28.9466,29.0278,28.6386,28.6961,106589.68759263,0
+SPHQ.US,D,20180314,000000,28.8139,28.8139,28.3901,28.4544,172728.43272053,0
+SPHQ.US,D,20180315,000000,28.4723,28.6099,28.3812,28.4257,80371.708556546,0
+SPHQ.US,D,20180316,000000,28.4812,28.6099,28.4742,28.5564,78804.406212195,0
+SPHQ.US,D,20180319,000000,28.4445,28.5465,28.0088,28.2118,93158.552811801,0
+SPHQ.US,D,20180320,000000,28.3059,28.4119,28.2208,28.3534,143875.72957593,0
+SPHQ.US,D,20180321,000000,28.3346,28.5753,28.2564,28.2772,125463.96646885,0
+SPHQ.US,D,20180322,000000,28.0346,28.1396,27.5167,27.5365,161854.26284684,0
+SPHQ.US,D,20180323,000000,27.591,27.6692,27.0216,27.0414,261715.25487221,0
+SPHQ.US,D,20180326,000000,27.4058,27.7296,27.2107,27.7019,163693.21746608,0
+SPHQ.US,D,20180327,000000,27.8237,27.897,27.2018,27.3305,211029.38376057,0
+SPHQ.US,D,20180328,000000,27.386,27.5385,27.1919,27.3305,113488.03959924,0
+SPHQ.US,D,20180329,000000,27.4335,27.8405,27.386,27.683,83864.81345932,0
+SPHQ.US,D,20180402,000000,27.6098,27.6345,26.773,27.0414,361780.23856868,0
+SPHQ.US,D,20180403,000000,27.1919,27.4513,27.0246,27.4335,139182.9112807,0
+SPHQ.US,D,20180404,000000,26.9879,27.7959,26.9879,27.7395,179841.88485558,0
+SPHQ.US,D,20180405,000000,27.8692,28.0178,27.7761,27.9158,227653.69509607,0
+SPHQ.US,D,20180406,000000,27.7019,27.8405,27.0701,27.2751,122263.72089589,0
+SPHQ.US,D,20180409,000000,27.4513,27.6741,27.2572,27.2751,102831.99943328,0
+SPHQ.US,D,20180410,000000,27.6197,27.7771,27.5028,27.7207,153865.26230165,0
+SPHQ.US,D,20180411,000000,27.5464,27.7672,27.5266,27.5464,133760.97424023,0
+SPHQ.US,D,20180412,000000,27.683,27.8781,27.683,27.7682,103163.23343388,0
+SPHQ.US,D,20180413,000000,27.9346,27.9346,27.6108,27.7108,100227.5711175,0
+SPHQ.US,D,20180416,000000,27.8692,27.9593,27.794,27.8742,121993.07848076,0
+SPHQ.US,D,20180417,000000,28.0435,28.1861,28.0346,28.1207,105984.78159761,0
+SPHQ.US,D,20180418,000000,28.194,28.2198,28.089,28.1207,141075.38846711,0
+SPHQ.US,D,20180419,000000,28.0178,28.0346,27.7296,27.8603,138546.69963319,0
+SPHQ.US,D,20180420,000000,27.897,27.897,27.5741,27.6741,100378.04022144,0
+SPHQ.US,D,20180423,000000,27.7296,27.7771,27.5365,27.6365,128530.91055377,0
+SPHQ.US,D,20180424,000000,27.7296,27.7702,27.0414,27.2484,134381.02813161,0
+SPHQ.US,D,20180425,000000,27.2572,27.3592,27.0048,27.3018,136569.39422711,0
+SPHQ.US,D,20180426,000000,27.4702,27.7108,27.4058,27.6365,155823.38037233,0
+SPHQ.US,D,20180427,000000,27.6098,27.6642,27.5078,27.6197,103475.28009909,0
+SPHQ.US,D,20180430,000000,27.683,27.7296,27.3959,27.3959,126619.24603196,0
+SPHQ.US,D,20180501,000000,27.2919,27.386,27.0454,27.386,222526.63710492,0
+SPHQ.US,D,20180502,000000,27.4157,27.488,27.183,27.2018,112528.67282918,0
+SPHQ.US,D,20180503,000000,27.1473,27.3216,26.8512,27.2394,233099.86877073,0
+SPHQ.US,D,20180504,000000,27.1285,27.6266,27.0899,27.5464,111964.16122448,0
+SPHQ.US,D,20180507,000000,27.6266,27.6662,27.488,27.5553,78270.190400237,0
+SPHQ.US,D,20180508,000000,27.5365,27.6197,27.4454,27.6197,242440.06167208,0
+SPHQ.US,D,20180509,000000,27.6543,27.8781,27.592,27.8237,137069.2748073,0
+SPHQ.US,D,20180510,000000,27.9158,28.0861,27.9158,28.0346,163734.62171616,0
+SPHQ.US,D,20180511,000000,28.0435,28.1673,28.0346,28.1108,114338.34151544,0
+SPHQ.US,D,20180514,000000,28.2019,28.2623,28.091,28.1306,126037.56681137,0
+SPHQ.US,D,20180515,000000,28.0009,28.0257,27.9058,28.0257,139773.67923911,0
+SPHQ.US,D,20180516,000000,28.0524,28.2653,28.0524,28.2019,152326.23603052,0
+SPHQ.US,D,20180517,000000,28.2287,28.3346,28.1435,28.2118,133006.60900103,0
+SPHQ.US,D,20180518,000000,28.194,28.2554,28.1475,28.2019,110016.14175138,0
+SPHQ.US,D,20180521,000000,28.3802,28.4812,28.3534,28.3891,104024.64380742,0
+SPHQ.US,D,20180522,000000,28.4723,28.5178,28.2485,28.2683,78573.148327624,0
+SPHQ.US,D,20180523,000000,28.1009,28.3059,28.1009,28.3059,123717.91894734,0
+SPHQ.US,D,20180524,000000,28.2683,28.3703,28.1673,28.3614,60084.635878942,0
+SPHQ.US,D,20180525,000000,28.297,28.3802,28.2386,28.3059,72652.34056672,0
+SPHQ.US,D,20180529,000000,28.1108,28.1861,27.8405,27.9732,128923.74599961,0
+SPHQ.US,D,20180530,000000,28.0623,28.3346,28.0623,28.2871,201854.80785953,0
+SPHQ.US,D,20180531,000000,28.2485,28.2485,27.992,28.0435,168639.51056056,0
+SPHQ.US,D,20180601,000000,28.2019,28.3703,28.194,28.3247,152397.93607333,0
+SPHQ.US,D,20180604,000000,28.4059,28.5376,28.4059,28.5178,76154.534207316,0
+SPHQ.US,D,20180605,000000,28.5465,28.6099,28.4554,28.6099,97474.693417309,0
+SPHQ.US,D,20180606,000000,28.6961,28.8892,28.6287,28.8793,178965.32658568,0
+SPHQ.US,D,20180607,000000,28.9555,28.9793,28.7733,28.8604,327885.3056526,0
+SPHQ.US,D,20180608,000000,28.8149,28.9842,28.8149,28.9842,97843.292228964,0
+SPHQ.US,D,20180611,000000,29.002,29.0654,28.9872,29.002,162158.23063399,0
+SPHQ.US,D,20180612,000000,29.0753,29.0753,28.9377,29.0298,60228.035964572,0
+SPHQ.US,D,20180613,000000,29.0466,29.0763,28.8793,28.8892,104830.51189427,0
+SPHQ.US,D,20180614,000000,28.9644,29.0258,28.8604,28.908,299525.41406988,0
+SPHQ.US,D,20180615,000000,28.8505,28.9644,28.7159,28.9644,213380.3372771,0
+SPHQ.US,D,20180618,000000,28.7961,28.8674,28.7248,28.8604,86023.893621832,0
+SPHQ.US,D,20180619,000000,28.5644,28.6386,28.4416,28.6188,98658.249053635,0
+SPHQ.US,D,20180620,000000,28.7327,28.7327,28.6376,28.6753,98695.61386468,0
+SPHQ.US,D,20180621,000000,28.6475,28.6574,28.4,28.4525,119533.06011037,0
+SPHQ.US,D,20180622,000000,28.5545,28.5545,28.4238,28.4327,133179.29501964,0
+SPHQ.US,D,20180625,000000,28.3029,28.3029,27.8197,27.997,241839.19511609,0
+SPHQ.US,D,20180626,000000,28.0593,28.191,28.0207,28.0593,122203.12931041,0
+SPHQ.US,D,20180627,000000,28.1564,28.2356,27.7544,27.7642,122640.3985856,0
+SPHQ.US,D,20180628,000000,27.7058,27.9692,27.6316,27.9029,173926.12639347,0
+SPHQ.US,D,20180629,000000,28.0217,28.1594,27.9405,27.9405,155871.8536407,0
+SPHQ.US,D,20180702,000000,27.7544,28.0217,27.7524,28.0217,130145.67630674,0
+SPHQ.US,D,20180703,000000,28.1277,28.1316,27.8752,27.9029,64161.439721815,0
+SPHQ.US,D,20180705,000000,28.0504,28.191,27.9504,28.191,121656.79518135,0
+SPHQ.US,D,20180706,000000,28.2257,28.5257,28.2257,28.498,105848.4505303,0
+SPHQ.US,D,20180709,000000,28.5911,28.6891,28.5257,28.6852,112565.02778046,0
+SPHQ.US,D,20180710,000000,28.6951,28.8139,28.6951,28.7961,108843.69457239,0
+SPHQ.US,D,20180711,000000,28.6277,28.7327,28.5911,28.6376,140079.66674577,0
+SPHQ.US,D,20180712,000000,28.7248,28.8703,28.7149,28.8604,162821.70849497,0
+SPHQ.US,D,20180713,000000,28.8604,28.9337,28.8228,28.908,202653.60692807,0
+SPHQ.US,D,20180716,000000,28.8991,28.9278,28.7149,28.7505,90928.782466231,0
+SPHQ.US,D,20180717,000000,28.6664,28.9783,28.6664,28.9555,78359.058058936,0
+SPHQ.US,D,20180718,000000,28.9555,29.0664,28.9179,29.0664,96454.735061773,0
+SPHQ.US,D,20180719,000000,28.9476,29.0654,28.8991,29.0119,202562.71954986,0
+SPHQ.US,D,20180720,000000,28.9842,29.0664,28.9644,28.9743,62974.854506216,0
+SPHQ.US,D,20180723,000000,28.9179,28.9941,28.8604,28.9743,91277.184082726,0
+SPHQ.US,D,20180724,000000,29.0931,29.1872,28.9129,28.9941,143992.87330785,0
+SPHQ.US,D,20180725,000000,28.9743,29.3655,28.9743,29.3556,134031.61665536,0
+SPHQ.US,D,20180726,000000,29.2694,29.3457,29.2437,29.2793,177748.44557733,0
+SPHQ.US,D,20180727,000000,29.309,29.309,28.8892,29.002,108013.58985135,0
+SPHQ.US,D,20180730,000000,28.9941,28.9941,28.6277,28.6951,156394.96099533,0
+SPHQ.US,D,20180731,000000,28.7862,28.9218,28.7505,28.8406,153557.25507547,0
+SPHQ.US,D,20180801,000000,28.8793,28.9723,28.7604,28.8604,135189.92579774,0
+SPHQ.US,D,20180802,000000,28.6664,29.1021,28.6475,29.0753,187032.08633224,0
+SPHQ.US,D,20180803,000000,29.1219,29.1872,29.0664,29.1773,150061.12059342,0
+SPHQ.US,D,20180806,000000,29.1684,29.2793,29.1417,29.2595,99654.980634739,0
+SPHQ.US,D,20180807,000000,29.3457,29.4179,29.3189,29.3843,96783.949342867,0
+SPHQ.US,D,20180808,000000,29.3655,29.3991,29.2892,29.3556,67345.527538655,0
+SPHQ.US,D,20180809,000000,29.3843,29.3922,29.2595,29.2694,91058.044515249,0
+SPHQ.US,D,20180810,000000,29.1021,29.2169,29.0496,29.1219,257192.09301631,0
+SPHQ.US,D,20180813,000000,29.1773,29.2942,29.0466,29.0753,94876.324260086,0
+SPHQ.US,D,20180814,000000,29.1684,29.3734,29.1684,29.3367,87043.851977369,0
+SPHQ.US,D,20180815,000000,29.1773,29.1971,28.9605,29.112,146759.88904465,0
+SPHQ.US,D,20180816,000000,29.2793,29.408,29.2258,29.3189,886545.78291311,0
+SPHQ.US,D,20180817,000000,29.2526,29.4179,29.2169,29.3655,70693.212636283,0
+SPHQ.US,D,20180820,000000,29.4021,29.4991,29.3457,29.4387,105747.4645545,0
+SPHQ.US,D,20180821,000000,29.5219,29.6269,29.511,29.5595,121174.08221705,0
+SPHQ.US,D,20180822,000000,29.5041,29.6526,29.4585,29.5793,56641.014104308,0
+SPHQ.US,D,20180823,000000,29.513,29.6952,29.513,29.5992,77044.220654076,0
+SPHQ.US,D,20180824,000000,29.6437,29.8259,29.6348,29.822,76761.459921848,0
+SPHQ.US,D,20180827,000000,29.9418,30.0012,29.9151,29.9715,89958.307238834,0
+SPHQ.US,D,20180828,000000,30.0329,30.0329,29.8685,29.9715,77762.230941984,0
+SPHQ.US,D,20180829,000000,29.9794,30.2131,29.9794,30.1844,98272.482626096,0
+SPHQ.US,D,20180830,000000,30.0804,30.1557,29.9794,30.0517,146198.40701923,0
+SPHQ.US,D,20180831,000000,29.9794,30.1467,29.9794,30.1467,130378.95391083,0
+SPHQ.US,D,20180904,000000,30.0715,30.1844,30.0161,30.1745,93527.151623454,0
+SPHQ.US,D,20180905,000000,30.1279,30.1279,29.8764,30.0061,181706.08596877,0
+SPHQ.US,D,20180906,000000,30.024,30.0665,29.8398,29.9715,140574.49802717,0
+SPHQ.US,D,20180907,000000,29.9051,30.1081,29.9002,29.9329,337627.42273762,0
+SPHQ.US,D,20180910,000000,30.0616,30.0982,30.0161,30.0428,119563.35590311,0
+SPHQ.US,D,20180911,000000,29.9873,30.1279,29.9566,30.0517,404024.69196355,0
+SPHQ.US,D,20180912,000000,30.0428,30.1369,29.923,30.1081,143302.12923341,0
+SPHQ.US,D,20180913,000000,30.223,30.3389,30.223,30.2983,128941.92347526,0
+SPHQ.US,D,20180914,000000,30.3111,30.4072,30.2705,30.3389,105799.97726191,0
+SPHQ.US,D,20180917,000000,30.3587,30.3587,30.1181,30.1467,110951.27188725,0
+SPHQ.US,D,20180918,000000,30.1943,30.424,30.1943,30.3488,142702.27253719,0
+SPHQ.US,D,20180919,000000,30.3587,30.3973,30.2864,30.3111,143762.62528304,0
+SPHQ.US,D,20180920,000000,30.3973,30.5567,30.3765,30.5191,99376.259341544,0
+SPHQ.US,D,20180921,000000,30.6667,30.6943,30.5468,30.5845,218553.84881711,0
+SPHQ.US,D,20180924,000000,30.5191,30.5191,30.4062,30.4825,324314.44154846,0
+SPHQ.US,D,20180925,000000,30.5468,30.5894,30.4577,30.4825,80223.259172126,0
+SPHQ.US,D,20180926,000000,30.5191,30.733,30.4537,30.4825,154012.70182631,0
+SPHQ.US,D,20180927,000000,30.5567,30.6815,30.5458,30.5845,97685.754106723,0
+SPHQ.US,D,20180928,000000,30.5666,30.7151,30.5567,30.6865,114170.70479561,0
+SPHQ.US,D,20181001,000000,30.8469,30.9003,30.733,30.7914,862757.52645467,0
+SPHQ.US,D,20181002,000000,30.7914,30.8498,30.7053,30.7429,460502.10878707,0
+SPHQ.US,D,20181003,000000,30.8379,30.8697,30.7053,30.7151,136668.36048339,0
+SPHQ.US,D,20181004,000000,30.6399,30.6399,30.2022,30.3775,179110.74639082,0
+SPHQ.US,D,20181005,000000,30.3963,30.4389,29.9299,30.1161,222808.38797738,0
+SPHQ.US,D,20181008,000000,30.021,30.121,29.7219,29.9933,196204.64251376,0
+SPHQ.US,D,20181009,000000,29.9388,30.1547,29.9111,29.9774,224868.50188362,0
+SPHQ.US,D,20181010,000000,29.9111,29.9111,28.8317,28.8515,428121.96550792,0
+SPHQ.US,D,20181011,000000,28.7693,29.0228,28.1534,28.3406,473274.81500571,0
+SPHQ.US,D,20181012,000000,28.8614,28.9862,28.5059,28.9001,280510.7646873,0
+SPHQ.US,D,20181015,000000,28.8149,28.9565,28.7149,28.7149,133256.04436125,0
+SPHQ.US,D,20181016,000000,28.9565,29.4328,28.9486,29.3873,179169.31825678,0
+SPHQ.US,D,20181017,000000,29.3962,29.4209,29.0852,29.3496,117742.57875951,0
+SPHQ.US,D,20181018,000000,29.2001,29.2546,28.7327,28.8901,246149.27656305,0
+SPHQ.US,D,20181019,000000,29.1139,29.2546,28.806,28.9001,163147.89319679,0
+SPHQ.US,D,20181022,000000,28.909,29.0228,28.7327,28.8901,142877.98813507,0
+SPHQ.US,D,20181023,000000,28.4039,28.8327,28.1762,28.705,193912.2608632,0
+SPHQ.US,D,20181024,000000,28.6376,28.6951,27.688,27.7296,516284.74209711,0
+SPHQ.US,D,20181025,000000,27.8524,28.395,27.6741,28.2336,436396.75636462,0
+SPHQ.US,D,20181026,000000,27.8058,28.2069,27.5108,27.8524,940880.27733024,0
+SPHQ.US,D,20181029,000000,28.2732,28.4693,27.3137,27.7395,736355.40027067,0
+SPHQ.US,D,20181030,000000,27.7593,28.198,27.7207,28.1881,1740626.5943274,0
+SPHQ.US,D,20181031,000000,28.5059,28.7872,28.4871,28.5148,314202.71579204,0
+SPHQ.US,D,20181101,000000,28.6277,28.9387,28.5059,28.9189,842478.53265512,0
+SPHQ.US,D,20181102,000000,28.9763,29.0773,28.4792,28.7149,375602.18907584,0
+SPHQ.US,D,20181105,000000,28.7327,28.8614,28.5535,28.7971,226479.22819756,0
+SPHQ.US,D,20181106,000000,28.7693,29.009,28.7693,29.004,223423.39256998,0
+SPHQ.US,D,20181107,000000,29.2377,29.614,29.2249,29.5942,279368.61330106,0
+SPHQ.US,D,20181108,000000,29.4793,29.5972,29.4239,29.517,114911.94185796,0
+SPHQ.US,D,20181109,000000,29.3694,29.3694,29.0684,29.2546,528839.31860804,0
+SPHQ.US,D,20181112,000000,29.1437,29.1615,28.5535,28.5911,340087.441108,0
+SPHQ.US,D,20181113,000000,28.6664,28.9189,28.4792,28.5733,461156.49791022,0
+SPHQ.US,D,20181114,000000,28.8317,28.8614,28.2069,28.3861,510324.54980564,0
+SPHQ.US,D,20181115,000000,28.2336,28.806,28.1336,28.7416,501166.13166073,0
+SPHQ.US,D,20181116,000000,28.4416,28.6753,28.3435,28.5446,374005.60079851,0
+SPHQ.US,D,20181119,000000,28.4871,28.4871,27.7296,27.787,320305.29830937,0
+SPHQ.US,D,20181120,000000,27.2543,27.5355,27.1008,27.2721,523348.71110402,0
+SPHQ.US,D,20181121,000000,27.486,27.582,27.3563,27.3751,326132.18911279,0
+SPHQ.US,D,20181123,000000,27.1701,27.3563,27.1701,27.2166,86552.050275244,0
+SPHQ.US,D,20181126,000000,27.4959,27.6266,27.383,27.6187,196710.5822525,0
+SPHQ.US,D,20181127,000000,27.4959,27.7108,27.4315,27.7108,366995.15435877,0
+SPHQ.US,D,20181128,000000,27.8256,28.4039,27.787,28.395,353129.77988201,0
+SPHQ.US,D,20181129,000000,28.3495,28.4416,28.1435,28.2732,310819.68560288,0
+SPHQ.US,D,20181130,000000,28.2732,28.5148,28.2336,28.4515,329206.20221601,0
+SPHQ.US,D,20181203,000000,28.9565,29.004,28.6614,28.8515,401833.29628878,0
+SPHQ.US,D,20181204,000000,28.7783,28.7862,27.886,27.9464,389395.86350978,0
+SPHQ.US,D,20181206,000000,27.5157,28.0108,27.2068,28.0108,1248370.4553112,0
+SPHQ.US,D,20181207,000000,27.9653,28.0663,27.1424,27.2345,380927.17957954,0
+SPHQ.US,D,20181210,000000,27.1968,27.5058,26.8612,27.4028,428151.2514409,0
+SPHQ.US,D,20181211,000000,27.7593,27.8118,27.281,27.4494,310227.90778472,0
+SPHQ.US,D,20181212,000000,27.7593,27.9653,27.5999,27.5999,395090.4626849,0
+SPHQ.US,D,20181213,000000,27.7207,27.8524,27.4771,27.6088,295399.12709888,0
+SPHQ.US,D,20181214,000000,27.2988,27.4177,27.0087,27.0454,316020.46335636,0
+SPHQ.US,D,20181217,000000,26.9344,27.0721,26.3472,26.4858,478706.85064376,0
+SPHQ.US,D,20181218,000000,26.6562,26.7562,26.3274,26.4858,367510.18283533,0
+SPHQ.US,D,20181219,000000,26.5334,26.8988,25.8402,26.0561,618165.45363838,0
+SPHQ.US,D,20181220,000000,25.8758,26.065,25.3272,25.5877,760577.89642503,0
+SPHQ.US,D,20181221,000000,25.6075,25.9729,24.9787,25.055,495590.69593705,0
+SPHQ.US,D,20181224,000000,24.8748,24.9698,24.3856,24.3954,596217.16165894,0
+SPHQ.US,D,20181226,000000,24.5192,25.6758,24.4123,25.656,981940.16522902,0
+SPHQ.US,D,20181227,000000,25.2996,25.958,24.9787,25.958,876233.09506485,0
+SPHQ.US,D,20181228,000000,26.1175,26.2591,25.7412,25.8808,877672.14521994,0
+SPHQ.US,D,20181231,000000,26.061,26.1749,25.9194,26.1532,1097831.6710522,0
+SPHQ.US,D,20190102,000000,25.6956,26.2502,25.6956,26.1532,649107.5566222,0
+SPHQ.US,D,20190103,000000,25.8442,25.8442,25.2243,25.2798,586158.95846969,0
+SPHQ.US,D,20190104,000000,25.656,26.2502,25.6105,26.172,477127.42998231,0
+SPHQ.US,D,20190107,000000,26.1818,26.5968,26.0888,26.4274,294728.58021959,0
+SPHQ.US,D,20190108,000000,26.7176,26.7473,26.3898,26.6453,619325.78250027,0
+SPHQ.US,D,20190109,000000,26.7938,26.982,26.7077,26.8899,269956.7203569,0
+SPHQ.US,D,20190110,000000,26.7008,26.9998,26.6166,26.9919,241478.67518251,0
+SPHQ.US,D,20190111,000000,26.8424,26.9642,26.7839,26.9642,186335.28309924,0
+SPHQ.US,D,20190114,000000,26.7275,26.8612,26.7077,26.774,1289106.1782276,0
+SPHQ.US,D,20190115,000000,26.8235,27.0958,26.8235,27.0562,405403.15053316,0
+SPHQ.US,D,20190116,000000,27.076,27.1523,26.9998,27.0097,259243.11818473,0
+SPHQ.US,D,20190117,000000,26.8988,27.3592,26.8899,27.2652,412859.95498591,0
+SPHQ.US,D,20190118,000000,27.48,27.7444,27.4157,27.6791,618219.98606531,0
+SPHQ.US,D,20190122,000000,27.4998,27.6028,27.1256,27.3216,517921.72476475,0
+SPHQ.US,D,20190123,000000,27.4345,27.5583,27.076,27.3117,539167.15435266,0
+SPHQ.US,D,20190124,000000,27.386,27.5197,27.3117,27.4712,254793.67609117,0
+SPHQ.US,D,20190125,000000,27.6692,27.8207,27.6405,27.7346,429879.12148676,0
+SPHQ.US,D,20190128,000000,27.4157,27.4513,27.2652,27.4513,298690.26005005,0
+SPHQ.US,D,20190129,000000,27.5296,27.5296,27.2562,27.3494,407201.71076208,0
+SPHQ.US,D,20190130,000000,27.5296,27.8801,27.4256,27.7821,780248.95465029,0
+SPHQ.US,D,20190131,000000,27.7444,28.0772,27.7444,28.0257,317011.13577892,0
+SPHQ.US,D,20190201,000000,28.0722,28.2772,28.0692,28.1683,284086.67809023,0
+SPHQ.US,D,20190204,000000,28.1604,28.4505,28.1118,28.4406,543167.20885393,0
+SPHQ.US,D,20190205,000000,28.4861,28.6099,28.4554,28.5733,356444.13960763,0
+SPHQ.US,D,20190206,000000,28.5238,28.6119,28.4574,28.5634,786379.81324085,0
+SPHQ.US,D,20190207,000000,28.3386,28.4406,28.092,28.2614,488880.17784542,0
+SPHQ.US,D,20190208,000000,28.092,28.403,28.0871,28.395,299329.50127684,0
+SPHQ.US,D,20190211,000000,28.4683,28.4782,28.3574,28.403,283086.91692986,0
+SPHQ.US,D,20190212,000000,28.6099,28.807,28.6089,28.7703,321467.64689078,0
+SPHQ.US,D,20190213,000000,28.8525,28.9882,28.8327,28.9109,175238.94407881,0
+SPHQ.US,D,20190214,000000,28.8149,29.0793,28.7792,28.9585,333267.85816251,0
+SPHQ.US,D,20190215,000000,29.1555,29.213,29.0882,29.2031,273469.01259507,0
+SPHQ.US,D,20190219,000000,29.1268,29.2862,29.1268,29.1932,275337.25314729,0
+SPHQ.US,D,20190220,000000,29.2031,29.3159,29.1644,29.2763,474095.83098893,0
+SPHQ.US,D,20190221,000000,29.213,29.2407,29.0417,29.1367,448720.07499098,0
+SPHQ.US,D,20190222,000000,29.2486,29.4279,29.2407,29.4189,233211.96320386,0
+SPHQ.US,D,20190225,000000,29.5992,29.619,29.409,29.4279,210739.55401004,0
+SPHQ.US,D,20190226,000000,29.3635,29.5308,29.3635,29.4368,296546.32778391,0
+SPHQ.US,D,20190227,000000,29.3823,29.5031,29.2486,29.4546,227201.2779245,0
+SPHQ.US,D,20190228,000000,29.4546,29.5289,29.3912,29.4368,211916.04062806,0
+SPHQ.US,D,20190301,000000,29.6269,29.7091,29.4655,29.6635,234839.85713369,0
+SPHQ.US,D,20190304,000000,29.7853,29.7933,29.2664,29.5497,319026.8158558,0
+SPHQ.US,D,20190305,000000,29.5497,29.5695,29.4645,29.4843,178179.65569398,0
+SPHQ.US,D,20190306,000000,29.4843,29.4932,29.2763,29.3259,201865.91631686,0
+SPHQ.US,D,20190307,000000,29.2862,29.2862,29.006,29.0971,710331.31430812,0
+SPHQ.US,D,20190308,000000,28.8228,29.0417,28.7169,29.0248,195829.98454356,0
+SPHQ.US,D,20190311,000000,29.1466,29.518,29.1466,29.512,262649.37514831,0
+SPHQ.US,D,20190312,000000,29.5893,29.6992,29.517,29.619,723798.80404023,0
+SPHQ.US,D,20190313,000000,29.7279,29.9745,29.7091,29.8517,826460.13717441,0
+SPHQ.US,D,20190314,000000,29.8239,29.8705,29.7635,29.8339,190055.60644756,0
+SPHQ.US,D,20190315,000000,29.8893,30.1626,29.8893,30.0854,391234.81812902,0
+SPHQ.US,D,20190318,000000,30.1042,30.224,30.0279,30.1626,532704.05190174,0
+SPHQ.US,D,20190319,000000,30.2933,30.3121,30.0378,30.1428,493935.53579376,0
+SPHQ.US,D,20190320,000000,30.0943,30.2289,29.8695,30.0111,1553257.214836,0
+SPHQ.US,D,20190321,000000,29.8883,30.4933,29.8883,30.425,405070.90667279,0
+SPHQ.US,D,20190322,000000,30.2676,30.3101,29.7744,29.7744,362883.00542436,0
+SPHQ.US,D,20190325,000000,29.717,29.8824,29.618,29.7655,429056.08578403,0
+SPHQ.US,D,20190326,000000,29.9913,30.1913,29.8982,30.0467,231998.1117748,0
+SPHQ.US,D,20190327,000000,30.0765,30.1428,29.7269,29.9081,350923.23631088,0
+SPHQ.US,D,20190328,000000,30.0012,30.1715,29.9457,30.1042,164355.68546731,0
+SPHQ.US,D,20190329,000000,30.3022,30.3389,30.1557,30.3101,1465425.6722474,0
+SPHQ.US,D,20190401,000000,30.5587,30.6795,30.4933,30.6607,222131.78193956,0
+SPHQ.US,D,20190402,000000,30.6795,30.6795,30.5656,30.6508,156367.69478186,0
+SPHQ.US,D,20190403,000000,30.7755,30.8687,30.6221,30.7191,212358.35920204,0
+SPHQ.US,D,20190404,000000,30.7369,30.7755,30.5399,30.7092,141628.79161447,0
+SPHQ.US,D,20190405,000000,30.7855,30.8785,30.7855,30.8607,126671.75873937,0
+SPHQ.US,D,20190408,000000,30.8221,30.9726,30.7755,30.9637,217310.71145507,0
+SPHQ.US,D,20190409,000000,30.832,30.8687,30.73,30.7755,125031.74649244,0
+SPHQ.US,D,20190410,000000,30.8419,30.9439,30.8419,30.934,171196.47546771,0
+SPHQ.US,D,20190411,000000,30.9915,31.0191,30.8508,30.9251,533085.77889024,0
+SPHQ.US,D,20190412,000000,31.1043,31.134,31.0113,31.134,158442.95658447,0
+SPHQ.US,D,20190415,000000,31.1529,31.1617,31.0013,31.1142,349931.55402857,0
+SPHQ.US,D,20190416,000000,31.236,31.236,31.0191,31.1142,410738.23963445,0
+SPHQ.US,D,20190417,000000,31.2757,31.2757,30.9915,31.0113,492768.13791356,0
+SPHQ.US,D,20190418,000000,31.0944,31.1241,30.934,31.0855,173693.85864913,0
+SPHQ.US,D,20190422,000000,30.9726,31.0677,30.9439,31.0489,116557.00340367,0
+SPHQ.US,D,20190423,000000,31.1043,31.2964,31.0578,31.2757,153374.47045928,0
+SPHQ.US,D,20190424,000000,31.2757,31.3776,31.2657,31.2945,182349.36663458,0
+SPHQ.US,D,20190425,000000,31.2172,31.236,31.0389,31.1707,609974.48114159,0
+SPHQ.US,D,20190426,000000,31.1241,31.2558,30.9815,31.2459,177180.90439336,0
+SPHQ.US,D,20190429,000000,31.2558,31.3172,31.2172,31.2459,164847.48716943,0
+SPHQ.US,D,20190430,000000,31.3202,31.4073,31.1637,31.3875,110636.19564276,0
+SPHQ.US,D,20190501,000000,31.5093,31.5093,31.1043,31.1043,185429.43889636,0
+SPHQ.US,D,20190502,000000,31.0578,31.2261,30.8687,31.0291,405019.40382513,0
+SPHQ.US,D,20190503,000000,31.1707,31.2905,31.1043,31.2459,136120.00663482,0
+SPHQ.US,D,20190506,000000,30.6696,31.1707,30.6409,31.134,172621.38758618,0
+SPHQ.US,D,20190507,000000,30.8221,30.8785,30.3488,30.5953,293580.36967479,0
+SPHQ.US,D,20190508,000000,30.5399,30.8033,30.5023,30.6141,1067106.6879163,0
+SPHQ.US,D,20190509,000000,30.3587,30.6141,30.1626,30.5488,471954.92830206,0
+SPHQ.US,D,20190510,000000,30.4171,30.7498,30.0378,30.6607,431718.07610601,0
+SPHQ.US,D,20190513,000000,30.021,30.1547,29.7269,29.8229,364053.43288384,0
+SPHQ.US,D,20190514,000000,29.9745,30.3834,29.9745,30.2101,313130.24472909,0
+SPHQ.US,D,20190515,000000,30.021,30.4933,30.021,30.425,316698.07925395,0
+SPHQ.US,D,20190516,000000,30.4835,30.8954,30.4735,30.7092,165851.28776884,0
+SPHQ.US,D,20190517,000000,30.4636,30.8419,30.4636,30.5775,221774.29158524,0
+SPHQ.US,D,20190520,000000,30.2933,30.4448,30.1527,30.2933,455660.84110742,0
+SPHQ.US,D,20190521,000000,30.5023,30.6191,30.4429,30.5686,130700.08931386,0
+SPHQ.US,D,20190522,000000,30.4448,30.6141,30.4448,30.4735,298074.2455977,0
+SPHQ.US,D,20190523,000000,30.1715,30.1715,29.8784,30.021,270951.43221849,0
+SPHQ.US,D,20190524,000000,30.1626,30.2389,29.9913,30.0467,120908.48910071,0
+SPHQ.US,D,20190528,000000,30.124,30.2676,29.8041,29.8041,189086.14107992,0
+SPHQ.US,D,20190529,000000,29.6536,29.7121,29.4259,29.6437,258083.79918259,0
+SPHQ.US,D,20190530,000000,29.6982,29.8418,29.6299,29.7556,580407.80714812,0
+SPHQ.US,D,20190531,000000,29.4526,29.5487,29.3328,29.3516,230014.74721017,0
+SPHQ.US,D,20190603,000000,29.3981,29.5536,29.104,29.2466,556509.47597607,0
+SPHQ.US,D,20190604,000000,29.5586,29.9913,29.4912,29.9745,525115.96568045,0
+SPHQ.US,D,20190605,000000,30.2012,30.3101,30.0111,30.2844,853728.37035877,0
+SPHQ.US,D,20190606,000000,30.3488,30.5953,30.2676,30.531,285507.55076968,0
+SPHQ.US,D,20190607,000000,30.6894,31.0746,30.6865,30.9637,194310.14560783,0
+SPHQ.US,D,20190610,000000,31.1617,31.3202,31.1241,31.134,180721.47270476,0
+SPHQ.US,D,20190611,000000,31.3776,31.4261,31.0113,31.1241,139909.00044667,0
+SPHQ.US,D,20190612,000000,31.0578,31.1033,30.9637,31.0013,109229.46099994,0
+SPHQ.US,D,20190613,000000,31.1142,31.1796,31.0013,31.134,339121.00531963,0
+SPHQ.US,D,20190614,000000,31.0013,31.0113,30.8954,30.934,148412.01960868,0
+SPHQ.US,D,20190617,000000,30.9538,31.0191,30.8954,30.9251,217828.7695109,0
+SPHQ.US,D,20190618,000000,31.1439,31.4261,31.1439,31.2757,327999.41980525,0
+SPHQ.US,D,20190619,000000,31.34,31.4628,31.2172,31.4173,188839.73529898,0
+SPHQ.US,D,20190620,000000,31.7747,31.8441,31.5579,31.7747,257353.67057759,0
+SPHQ.US,D,20190621,000000,31.7549,31.8589,31.6252,31.6321,150233.80661203,0
+SPHQ.US,D,20190624,000000,31.6985,31.6985,31.6143,31.6143,86667.174287651,0
+SPHQ.US,D,20190625,000000,31.6321,31.642,31.3014,31.3192,221815.69583531,0
+SPHQ.US,D,20190626,000000,31.4341,31.5083,31.2925,31.2925,194001.1285219,0
+SPHQ.US,D,20190627,000000,31.339,31.4063,31.2825,31.3103,217222.85365613,0
+SPHQ.US,D,20190628,000000,31.3776,31.4251,31.2341,31.3578,723102.00080724,0
+SPHQ.US,D,20190701,000000,31.7935,31.7935,31.4985,31.6321,282739.52517311,0
+SPHQ.US,D,20190702,000000,31.6321,31.6885,31.5183,31.6885,257743.47644416,0
+SPHQ.US,D,20190703,000000,31.7836,32.0213,31.7836,32.0213,78347.949601599,0
+SPHQ.US,D,20190705,000000,31.8401,31.9401,31.6797,31.9064,212302.81691535,0
+SPHQ.US,D,20190708,000000,31.7183,31.7559,31.642,31.7281,108995.17353609,0
+SPHQ.US,D,20190709,000000,31.6321,31.7885,31.6271,31.7658,121698.19943143,0
+SPHQ.US,D,20190710,000000,31.8697,32.0451,31.8499,31.9163,171797.34202369,0
+SPHQ.US,D,20190711,000000,31.9262,31.9311,31.7559,31.9064,848137.78673872,0
+SPHQ.US,D,20190712,000000,31.9549,32.0123,31.9064,32.0123,289702.50820424,0
+SPHQ.US,D,20190715,000000,32.0589,32.1045,32.0312,32.0965,372220.16874644,0
+SPHQ.US,D,20190716,000000,32.0787,32.1015,31.9361,31.9837,166443.06558701,0
+SPHQ.US,D,20190717,000000,31.9925,32.0341,31.8123,31.8123,124560.14198549,0
+SPHQ.US,D,20190718,000000,31.8213,32.0123,31.7559,31.9925,149297.6666164,0
+SPHQ.US,D,20190719,000000,32.1133,32.1133,31.8025,31.8213,217036.0296009,0
+SPHQ.US,D,20190722,000000,31.9163,32.0123,31.8648,31.9549,120446.98319132,0
+SPHQ.US,D,20190723,000000,32.0867,32.1331,31.9301,32.1233,288941.07394673,0
+SPHQ.US,D,20190724,000000,32.1133,32.3153,32.1133,32.3153,164051.71768015,0
+SPHQ.US,D,20190725,000000,32.2491,32.2491,32.0737,32.1233,238540.99314661,0
+SPHQ.US,D,20190726,000000,32.1728,32.2293,32.1183,32.2005,113424.41843448,0
+SPHQ.US,D,20190729,000000,32.1827,32.254,32.0945,32.2005,898068.2827514,0
+SPHQ.US,D,20190730,000000,32.0787,32.1629,31.9925,32.0688,197423.54324162,0
+SPHQ.US,D,20190731,000000,32.0867,32.1431,31.4251,31.6885,320473.94488895,0
+SPHQ.US,D,20190801,000000,31.7381,32.151,31.3677,31.4806,737111.78522939,0
+SPHQ.US,D,20190802,000000,31.3489,31.3489,30.9795,31.1419,686287.56333091,0
+SPHQ.US,D,20190805,000000,30.6379,30.6855,29.919,30.1557,599451.74246368,0
+SPHQ.US,D,20190806,000000,30.4211,30.628,30.2715,30.6092,266751.42548514,0
+SPHQ.US,D,20190807,000000,30.3052,30.7815,30.0408,30.7053,742146.94598255,0
+SPHQ.US,D,20190808,000000,30.8379,31.3103,30.8379,31.3014,352825.81209487,0
+SPHQ.US,D,20190809,000000,31.2053,31.2637,30.8577,31.0647,462831.85524867,0
+SPHQ.US,D,20190812,000000,30.9122,31.0083,30.6131,30.7429,281867.00634225,0
+SPHQ.US,D,20190813,000000,30.7151,31.4063,30.6657,31.2539,511494.97726511,0
+SPHQ.US,D,20190814,000000,30.7993,30.8835,30.3626,30.3725,887482.9327685,0
+SPHQ.US,D,20190815,000000,30.4023,30.4686,30.1269,30.3329,890173.19916369,0
+SPHQ.US,D,20190816,000000,30.5439,30.8577,30.5439,30.7815,240365.80972923,0
+SPHQ.US,D,20190819,000000,31.1607,31.2707,31.0597,31.2241,320577.96044402,0
+SPHQ.US,D,20190820,000000,31.1875,31.2241,30.9835,30.9885,1199913.3446853,0
+SPHQ.US,D,20190821,000000,31.2539,31.339,31.2053,31.3014,754776.25211557,0
+SPHQ.US,D,20190822,000000,31.3865,31.4657,31.0835,31.2825,305759.27835576,0
+SPHQ.US,D,20190823,000000,31.1419,31.3014,30.2616,30.4023,1322979.9040888,0
+SPHQ.US,D,20190826,000000,30.6657,30.7528,30.5161,30.7379,452010.1980824,0
+SPHQ.US,D,20190827,000000,30.9509,31.0172,30.6755,30.7914,290877.9849625,0
+SPHQ.US,D,20190828,000000,30.7053,30.9983,30.6092,30.9983,551721.73086359,0
+SPHQ.US,D,20190829,000000,31.2925,31.4163,31.1321,31.3341,248505.27937836,0
+SPHQ.US,D,20190830,000000,31.4895,31.5202,31.2053,31.3014,681165.55463855,0
+SPHQ.US,D,20190903,000000,31.1123,31.2341,30.9885,31.1123,307320.52154156,0
+SPHQ.US,D,20190904,000000,31.3677,31.4985,31.3103,31.4985,88316.275272395,0
+SPHQ.US,D,20190905,000000,31.8025,32.0787,31.7559,31.9639,340768.08658486,0
+SPHQ.US,D,20190906,000000,32.0401,32.0965,31.9639,32.0401,103306.63351951,0
+SPHQ.US,D,20190909,000000,32.1331,32.1331,31.747,31.8797,190706.96599144,0
+SPHQ.US,D,20190910,000000,31.747,31.7836,31.4579,31.7836,480524.59820808,0
+SPHQ.US,D,20190911,000000,31.8401,32.0074,31.8025,32.0074,253451.57247284,0
+SPHQ.US,D,20190912,000000,32.153,32.2867,32.049,32.1331,286631.52468028,0
+SPHQ.US,D,20190913,000000,32.1926,32.2263,32.0649,32.0787,241072.7115598,0
+SPHQ.US,D,20190916,000000,31.9837,32.0589,31.9262,31.9925,175377.29486565,0
+SPHQ.US,D,20190917,000000,31.9925,32.0688,31.9599,32.0688,74270.135898967,0
+SPHQ.US,D,20190918,000000,32.0401,32.0688,31.747,32.0688,121989.03904172,0
+SPHQ.US,D,20190919,000000,32.0867,32.2193,32.0153,32.0589,193105.38291659,0
+SPHQ.US,D,20190920,000000,32.153,32.2193,31.8599,31.9163,167244.89423482,0
+SPHQ.US,D,20190923,000000,31.8599,32.0708,31.8599,31.9837,198974.68782984,0
+SPHQ.US,D,20190924,000000,32.1243,32.1926,31.642,31.7371,402812.860254,0
+SPHQ.US,D,20190925,000000,31.7747,31.9639,31.5657,31.9163,313361.50261366,0
+SPHQ.US,D,20190926,000000,31.946,31.946,31.7054,31.8599,163689.17802705,0
+SPHQ.US,D,20190927,000000,31.9163,31.9361,31.5163,31.6875,322463.36861213,0
+SPHQ.US,D,20190930,000000,31.7747,32.0005,31.7747,31.9064,202570.79842792,0
+SPHQ.US,D,20191001,000000,31.9639,32.0599,31.5163,31.5459,272276.36822093,0
+SPHQ.US,D,20191002,000000,31.3747,31.3747,30.7785,30.9271,493481.09890268,0
+SPHQ.US,D,20191003,000000,30.9657,31.241,30.6221,31.241,1340426.2412673,0
+SPHQ.US,D,20191004,000000,31.3747,31.7272,31.3747,31.7073,195151.35878621,0
+SPHQ.US,D,20191007,000000,31.6123,31.7925,31.5321,31.5737,271738.11296993,0
+SPHQ.US,D,20191008,000000,31.3261,31.3935,31.0321,31.0321,421455.88124565,0
+SPHQ.US,D,20191009,000000,31.3163,31.4697,31.2311,31.3647,351864.42560529,0
+SPHQ.US,D,20191010,000000,31.3549,31.6311,31.3361,31.5361,321468.65675054,0
+SPHQ.US,D,20191011,000000,31.8599,32.1837,31.8599,31.9163,1328183.7114215,0
+SPHQ.US,D,20191014,000000,31.9163,32.0055,31.8697,31.9064,391915.46360588,0
+SPHQ.US,D,20191015,000000,32.0321,32.2253,32.0223,32.1243,1013438.7009394,0
+SPHQ.US,D,20191016,000000,32.05,32.1143,31.9925,32.05,209126.80797658,0
+SPHQ.US,D,20191017,000000,32.2114,32.2787,32.0599,32.1341,495073.64774097,0
+SPHQ.US,D,20191018,000000,32.0599,32.0877,31.8113,31.8975,143862.60139908,0
+SPHQ.US,D,20191021,000000,32.0965,32.1639,31.9837,32.1639,175773.15989077,0
+SPHQ.US,D,20191022,000000,32.3263,32.3629,32.0223,32.0411,195316.97578652,0
+SPHQ.US,D,20191023,000000,31.9549,32.0321,31.8975,32.0123,169468.60542184,0
+SPHQ.US,D,20191024,000000,32.251,32.2985,32.1441,32.2699,268277.32357941,0
+SPHQ.US,D,20191025,000000,32.2213,32.5451,32.2213,32.4787,321886.73869034,0
+SPHQ.US,D,20191028,000000,32.5937,32.7333,32.5937,32.6967,367261.75733487,0
+SPHQ.US,D,20191029,000000,32.7055,32.7917,32.6203,32.658,241001.01151699,0
+SPHQ.US,D,20191030,000000,32.7343,32.8392,32.5639,32.8115,300974.56282255,0
+SPHQ.US,D,20191031,000000,32.7827,32.7827,32.5263,32.6867,345612.38384378,0
+SPHQ.US,D,20191101,000000,32.8491,32.9343,32.8223,32.9253,249594.9180572,0
+SPHQ.US,D,20191104,000000,33.1165,33.1561,32.9253,32.963,385898.71916797,0
+SPHQ.US,D,20191105,000000,33.0095,33.0095,32.8353,32.8779,1296535.7164669,0
+SPHQ.US,D,20191106,000000,32.8679,32.9432,32.8016,32.8967,258436.24023812,0
+SPHQ.US,D,20191107,000000,33.0679,33.1205,32.9343,33.0016,1232754.9938739,0
+SPHQ.US,D,20191108,000000,32.963,33.1333,32.8967,33.1333,142522.51750027,0
+SPHQ.US,D,20191111,000000,32.9531,33.0967,32.9343,33.0769,94924.797528468,0
+SPHQ.US,D,20191112,000000,33.1333,33.2611,33.0393,33.1065,250265.46493649,0
+SPHQ.US,D,20191113,000000,33.0195,33.2066,33.0195,33.1729,231178.10565134,0
+SPHQ.US,D,20191114,000000,33.0679,33.1244,32.9481,33.1165,211245.49374878,0
+SPHQ.US,D,20191115,000000,33.3333,33.4205,33.2581,33.4205,495738.13546171,0
+SPHQ.US,D,20191118,000000,33.3719,33.4057,33.267,33.3907,157538.12224133,0
+SPHQ.US,D,20191119,000000,33.4859,33.4947,33.369,33.4492,152638.28269573,0
+SPHQ.US,D,20191120,000000,33.4007,33.4492,33.1244,33.2957,186917.97217959,0
+SPHQ.US,D,20191121,000000,33.3057,33.3057,33.1977,33.2491,80797.869374404,0
+SPHQ.US,D,20191122,000000,33.3245,33.3363,33.1631,33.2957,107051.19350202,0
+SPHQ.US,D,20191125,000000,33.4007,33.6195,33.4007,33.6097,141938.81856016,0
+SPHQ.US,D,20191126,000000,33.6383,33.7809,33.6097,33.7523,420297.57210327,0
+SPHQ.US,D,20191127,000000,33.7909,33.9185,33.7611,33.9057,271553.30863423,0
+SPHQ.US,D,20191129,000000,33.8393,33.8889,33.7809,33.7809,72541.255993344,0
+SPHQ.US,D,20191202,000000,33.8107,33.8107,33.4303,33.4957,283867.53852276,0
+SPHQ.US,D,20191203,000000,33.1819,33.2581,33.0481,33.2581,237609.90244977,0
+SPHQ.US,D,20191204,000000,33.4105,33.5631,33.3631,33.4859,659225.34153717,0
+SPHQ.US,D,20191205,000000,33.5908,33.5908,33.4007,33.5631,952960.21975492,0
+SPHQ.US,D,20191206,000000,33.7711,33.9413,33.7711,33.8591,283907.93291307,0
+SPHQ.US,D,20191209,000000,33.7909,33.8789,33.7809,33.7809,99526.728445478,0
+SPHQ.US,D,20191210,000000,33.7809,33.8958,33.7047,33.7809,113272.9394708,0
+SPHQ.US,D,20191211,000000,33.8691,33.9601,33.8344,33.9413,86267.2698235,0
+SPHQ.US,D,20191212,000000,33.9413,34.3325,33.9017,34.2761,423327.15137714,0
+SPHQ.US,D,20191213,000000,34.2761,34.4671,34.1859,34.3235,1406037.8396015,0
+SPHQ.US,D,20191216,000000,34.5523,34.6613,34.5483,34.5523,791958.2785438,0
+SPHQ.US,D,20191217,000000,34.6365,34.6365,34.5057,34.5237,215424.29342721,0
+SPHQ.US,D,20191218,000000,34.5979,34.5979,34.4671,34.4671,227311.35263812,0
+SPHQ.US,D,20191219,000000,34.5237,34.6731,34.4869,34.6563,614116.92586873,0
+SPHQ.US,D,20191220,000000,34.8277,34.9187,34.7909,34.8663,225382.52050042,0
+SPHQ.US,D,20191223,000000,34.9702,35.0089,34.9039,34.9415,104270.0397286,0
+SPHQ.US,D,20191224,000000,34.9901,34.9901,34.8851,34.9127,88467.754236088,0
+SPHQ.US,D,20191226,000000,34.9702,35.0375,34.9504,35.0375,112646.82642086,0
+SPHQ.US,D,20191227,000000,35.1623,35.1623,34.9851,35.0573,124697.48291257,0
+SPHQ.US,D,20191230,000000,35.0573,35.0573,34.8117,34.8761,311093.35759728,0
+SPHQ.US,D,20191231,000000,34.8097,34.9653,34.7513,34.9504,146645.774892,0
+SPHQ.US,D,20200102,000000,35.1247,35.2663,35.0089,35.2663,170585.51031414,0
+SPHQ.US,D,20200103,000000,34.9315,35.1147,34.9315,34.9801,255002.71706106,0
+SPHQ.US,D,20200106,000000,34.7613,35.0475,34.7613,35.0475,250078.64088126,0
+SPHQ.US,D,20200107,000000,34.9901,35.0573,34.8851,34.9217,148387.78297448,0
+SPHQ.US,D,20200108,000000,34.9217,35.2603,34.9217,35.1147,365380.38860579,0
+SPHQ.US,D,20200109,000000,35.2663,35.3683,35.2375,35.3643,194177.85397954,0
+SPHQ.US,D,20200110,000000,35.4207,35.4861,35.2623,35.3049,210164.94380776,0
+SPHQ.US,D,20200113,000000,35.4019,35.5733,35.3643,35.5733,2581634.771175,0
+SPHQ.US,D,20200114,000000,35.5911,35.6802,35.4861,35.5811,491127.11580688,0
+SPHQ.US,D,20200115,000000,35.5811,35.7633,35.5811,35.6703,360692.61960936,0
+SPHQ.US,D,20200116,000000,35.8407,35.9277,35.7911,35.9179,151524.4073827,0
+SPHQ.US,D,20200117,000000,36.0129,36.0307,35.9465,36.0129,362201.35008774,0
+SPHQ.US,D,20200121,000000,35.9277,36.0683,35.8703,35.9277,232176.85695196,0
+SPHQ.US,D,20200122,000000,36.0307,36.1456,35.9852,36.0031,122372.78574974,0
+SPHQ.US,D,20200123,000000,35.9465,36.0407,35.7783,36.0307,199995.65604513,0
+SPHQ.US,D,20200124,000000,36.1753,36.2119,35.6495,35.7723,152298.96981705,0
+SPHQ.US,D,20200127,000000,35.1435,35.4119,35.1247,35.2277,225950.0616844,0
+SPHQ.US,D,20200128,000000,35.3643,35.5633,35.2475,35.4583,278162.84075006,0
+SPHQ.US,D,20200129,000000,35.6207,35.6207,35.3921,35.4019,105281.91920608,0
+SPHQ.US,D,20200130,000000,35.1247,35.5049,35.0307,35.4772,379579.01680268,0
+SPHQ.US,D,20200131,000000,35.2277,35.2761,34.5038,34.6067,2114171.6990762,0
+SPHQ.US,D,20200203,000000,34.7999,35.1723,34.7999,34.9217,391589.27890406,0
+SPHQ.US,D,20200204,000000,35.3931,35.6207,35.3831,35.4772,281659.98509186,0
+SPHQ.US,D,20200205,000000,35.7347,35.9753,35.6396,35.9555,477178.93282997,0
+SPHQ.US,D,20200206,000000,36.1278,36.1278,36.0001,36.0495,385979.5079486,0
+SPHQ.US,D,20200207,000000,35.9179,35.9179,35.7208,35.7723,336176.25426543,0
+SPHQ.US,D,20200210,000000,35.6406,35.8981,35.6079,35.8981,170959.15842459,0
+SPHQ.US,D,20200211,000000,36.0683,36.1079,35.9377,35.9654,203518.04688089,0
+SPHQ.US,D,20200212,000000,36.1179,36.2051,36.0683,36.1853,115554.21266402,0
+SPHQ.US,D,20200213,000000,35.9753,36.1337,35.8643,36.0219,204193.64305896,0
+SPHQ.US,D,20200214,000000,36.0683,36.1327,35.9555,36.1278,646261.77182427,0
+SPHQ.US,D,20200218,000000,36.0129,36.0307,35.8307,35.9079,175132.90880422,0
+SPHQ.US,D,20200219,000000,36.0129,36.1575,36.0129,36.1079,839156.09405145,0
+SPHQ.US,D,20200220,000000,36.0307,36.1664,35.6703,36.0031,635034.15103531,0
+SPHQ.US,D,20200221,000000,35.8605,35.8605,35.5911,35.6981,167995.22003498,0
+SPHQ.US,D,20200224,000000,34.6167,34.9415,34.4067,34.5217,700037.81379526,0
+SPHQ.US,D,20200225,000000,34.6167,34.6721,33.2927,33.3937,1174282.0941686,0
+SPHQ.US,D,20200226,000000,33.5473,33.9819,33.2689,33.3463,1493893.6188242,0
+SPHQ.US,D,20200227,000000,32.6957,33.2789,31.9797,31.9797,2776374.1071799,0
+SPHQ.US,D,20200228,000000,31.0528,31.7787,30.6845,31.7509,2677611.8425712,0
+SPHQ.US,D,20200302,000000,31.9886,33.2413,31.6975,33.2413,972713.07662057,0
+SPHQ.US,D,20200303,000000,33.2977,33.7275,31.9421,32.2481,2499901.7716647,0
+SPHQ.US,D,20200304,000000,32.9441,33.7126,32.5629,33.6987,1556685.6887143,0
+SPHQ.US,D,20200305,000000,32.8779,33.3066,32.457,32.7045,1068124.6265524,0
+SPHQ.US,D,20200306,000000,31.7024,32.5154,31.6351,32.3807,1986218.428304,0
+SPHQ.US,D,20200309,000000,30.0002,31.1489,29.7417,30.0854,1193411.8675636,0
+SPHQ.US,D,20200310,000000,31.2231,31.6638,29.9745,31.645,1953907.9653482,0
+SPHQ.US,D,20200311,000000,30.8132,30.9805,29.7417,30.125,1514009.015343,0
+SPHQ.US,D,20200312,000000,27.8702,29.2942,27.3256,27.3632,2233806.7550222,0
+SPHQ.US,D,20200313,000000,28.6248,30.0675,27.7167,30.0675,1569436.1780182,0
+SPHQ.US,D,20200316,000000,26.5215,28.9694,25.8144,26.9711,2731334.361975,0
+SPHQ.US,D,20200317,000000,27.4682,28.9119,26.8483,28.5475,1408336.2804106,0
+SPHQ.US,D,20200318,000000,26.9424,27.9078,26.0908,27.5167,1640290.9682158,0
+SPHQ.US,D,20200319,000000,27.278,27.9078,26.5354,27.086,894169.21422593,0
+SPHQ.US,D,20200320,000000,27.3632,27.4583,25.6818,25.7115,1227843.0360112,0
+SPHQ.US,D,20200323,000000,25.56,25.6858,24.4054,24.752,2225854.1094283,0
+SPHQ.US,D,20200324,000000,25.9947,27.3494,25.9947,27.3008,1271965.8285558,0
+SPHQ.US,D,20200325,000000,27.4266,28.6426,27.0503,27.6771,1133076.7864647,0
+SPHQ.US,D,20200326,000000,27.994,29.3981,27.994,29.2536,1351769.9959284,0
+SPHQ.US,D,20200327,000000,28.4574,29.1674,28.1296,28.301,914542.12498296,0
+SPHQ.US,D,20200330,000000,28.6386,29.3793,28.5614,29.313,1632337.3127621,0
+SPHQ.US,D,20200331,000000,29.2447,29.4368,28.7169,28.7911,1044137.4277216,0
+SPHQ.US,D,20200401,000000,27.7633,28.3406,27.5236,27.7336,1769101.6099225,0
+SPHQ.US,D,20200402,000000,27.6672,28.7169,27.6276,28.6772,1529737.5810732,0
+SPHQ.US,D,20200403,000000,28.5812,28.8595,28.0316,28.3406,1464820.7662524,0
+SPHQ.US,D,20200406,000000,29.4843,30.3933,29.2427,30.1983,1696956.2189543,0
+SPHQ.US,D,20200407,000000,31.1211,31.1311,29.918,29.918,1208501.192067,0
+SPHQ.US,D,20200408,000000,30.3389,31.0727,29.9675,30.8983,984034.61436703,0
+SPHQ.US,D,20200409,000000,31.2945,31.3796,30.8023,30.9944,1530600.0013065,0
+SPHQ.US,D,20200413,000000,30.9281,30.9281,30.2953,30.7261,1087719.9452958,0
+SPHQ.US,D,20200414,000000,31.3895,31.7836,31.2281,31.746,1212274.0281227,0
+SPHQ.US,D,20200415,000000,31.0439,31.1598,30.7359,30.9756,994192.79367233,0
+SPHQ.US,D,20200416,000000,31.1211,31.1786,30.6775,31.1013,776378.16219803,0
+SPHQ.US,D,20200417,000000,31.8609,32.0253,31.4767,31.9955,744806.91658502,0
+SPHQ.US,D,20200420,000000,31.5044,31.8807,31.4381,31.4579,838842.02766672,0
+SPHQ.US,D,20200421,000000,30.937,31.034,30.4052,30.4874,1631312.3051078,0
+SPHQ.US,D,20200422,000000,31.0727,31.3994,30.8983,31.2152,1110268.0939714,0
+SPHQ.US,D,20200423,000000,31.3133,31.7609,31.1598,31.1786,1722607.6666662,0
+SPHQ.US,D,20200424,000000,31.3133,31.7133,31.1786,31.6212,640839.8347838,0
+SPHQ.US,D,20200427,000000,31.7757,32.2659,31.746,32.1193,494432.38679467,0
+SPHQ.US,D,20200428,000000,32.4966,32.5065,31.9579,32.0055,1171803.8983226,0
+SPHQ.US,D,20200429,000000,32.6689,32.9383,32.4669,32.7759,650016.43040436,0
+SPHQ.US,D,20200430,000000,32.5639,32.5639,32.149,32.3233,1354467.3313419,0
+SPHQ.US,D,20200501,000000,31.7559,31.8609,31.4143,31.5341,938593.95483822,0
+SPHQ.US,D,20200504,000000,31.342,31.6212,31.2053,31.6113,1588490.2119314,0
+SPHQ.US,D,20200505,000000,31.9579,32.2273,31.8411,31.9193,583720.14715423,0
+SPHQ.US,D,20200506,000000,32.149,32.1589,31.8025,31.8123,520751.35180656,0
+SPHQ.US,D,20200507,000000,32.2371,32.4867,32.149,32.1887,675580.02031729,0
+SPHQ.US,D,20200508,000000,32.5362,32.7263,32.3995,32.6976,612733.41800033,0
+SPHQ.US,D,20200511,000000,32.457,32.9531,32.457,32.7847,767780.21621879,0
+SPHQ.US,D,20200512,000000,32.9383,32.9383,32.0916,32.0916,692345.7120189,0
+SPHQ.US,D,20200513,000000,32.0441,32.2659,31.3608,31.6777,1284840.53061,0
+SPHQ.US,D,20200514,000000,31.4381,32.1094,31.2152,32.1094,1112784.6644883,0
+SPHQ.US,D,20200515,000000,31.8411,32.2471,31.7559,32.2273,1355209.578264,0
+SPHQ.US,D,20200518,000000,32.9581,33.2472,32.9045,33.0531,757547.30729141,0
+SPHQ.US,D,20200519,000000,33.0145,33.1403,32.6689,32.6689,791092.82873123,0
+SPHQ.US,D,20200520,000000,33.0432,33.3225,33.0145,33.1937,504679.43375866,0
+SPHQ.US,D,20200521,000000,33.1601,33.1987,32.8293,32.9095,782463.57709948,0
+SPHQ.US,D,20200522,000000,32.8997,32.9867,32.7461,32.9679,583403.05119022,0
+SPHQ.US,D,20200526,000000,33.7265,33.7265,33.3037,33.3423,1813422.3349797,0
+SPHQ.US,D,20200527,000000,33.6116,33.7165,33.1027,33.7165,1110302.4292033,0
+SPHQ.US,D,20200528,000000,33.9097,34.1899,33.6839,33.7265,857166.94283461,0
+SPHQ.US,D,20200529,000000,33.7561,34.1027,33.4294,34.0057,1394915.2442274,0
+SPHQ.US,D,20200601,000000,33.8919,34.0157,33.7363,33.9097,540919.26103272,0
+SPHQ.US,D,20200602,000000,34.0355,34.2375,33.8741,34.2375,1291005.7244323,0
+SPHQ.US,D,20200603,000000,34.4791,34.7187,34.4097,34.6117,753823.95436382,0
+SPHQ.US,D,20200604,000000,34.5167,34.6791,34.2711,34.4979,469863.50874333,0
+SPHQ.US,D,20200605,000000,35.0653,35.4395,34.9673,35.2465,596644.33233656,0
+SPHQ.US,D,20200608,000000,35.3247,35.4395,35.1039,35.4307,917826.18891583,0
+SPHQ.US,D,20200609,000000,35.1613,35.3545,35.1227,35.1713,1177314.7030217,0
+SPHQ.US,D,20200610,000000,35.2177,35.3831,34.9475,35.0455,743415.32983856,0
+SPHQ.US,D,20200611,000000,34.4009,34.4979,33.063,33.0828,1511498.5039848,0
+SPHQ.US,D,20200612,000000,33.8641,33.8839,32.7947,33.3719,1647648.8064123,0
+SPHQ.US,D,20200615,000000,32.7847,33.7165,32.5986,33.5651,937038.77081097,0
+SPHQ.US,D,20200616,000000,34.5355,34.6256,33.7849,34.3325,1427532.7045496,0
+SPHQ.US,D,20200617,000000,34.4097,34.4493,34.0839,34.1413,603221.54894013,0
+SPHQ.US,D,20200618,000000,33.9869,34.2255,33.8948,34.1899,641099.36874159,0
+SPHQ.US,D,20200619,000000,34.6305,34.6305,33.8146,34.0355,909544.32904083,0
+SPHQ.US,D,20200622,000000,33.9483,34.2909,33.8047,34.2395,572381.44179188,0
+SPHQ.US,D,20200623,000000,34.5781,34.6979,34.3741,34.4037,572706.61663394,0
+SPHQ.US,D,20200624,000000,34.1819,34.2681,33.3888,33.5343,1161430.6188888,0
+SPHQ.US,D,20200625,000000,33.4849,33.9097,33.1957,33.8919,1092172.4169686,0
+SPHQ.US,D,20200626,000000,33.8146,33.8245,33.2155,33.3205,1614275.9709911,0
+SPHQ.US,D,20200629,000000,33.4473,33.6879,33.2105,33.6879,1320656.2167857,0
+SPHQ.US,D,20200630,000000,33.7165,34.3641,33.6879,34.2196,719013.07864727,0
+SPHQ.US,D,20200701,000000,34.2295,34.4325,34.1433,34.2879,730706.24478466,0
+SPHQ.US,D,20200702,000000,34.6731,34.8781,34.4821,34.5493,617164.68261825,0
+SPHQ.US,D,20200706,000000,34.9533,35.1099,34.8683,35.0325,650872.79147911,0
+SPHQ.US,D,20200707,000000,34.8781,35.1099,34.6543,34.6929,671391.12204128,0
+SPHQ.US,D,20200708,000000,34.8286,34.9633,34.5959,34.9147,913122.26216327,0
+SPHQ.US,D,20200709,000000,35.0227,35.0713,34.4325,34.8107,1122047.0981883,0
+SPHQ.US,D,20200710,000000,34.8009,35.0127,34.5869,34.9929,915069.27177661,0
+SPHQ.US,D,20200713,000000,35.1861,35.5159,34.6543,34.7227,1347978.982397,0
+SPHQ.US,D,20200714,000000,34.5781,35.2623,34.4037,35.2247,1756030.9950753,0
+SPHQ.US,D,20200715,000000,35.6713,35.6812,35.3019,35.5623,1661561.6442977,0
+SPHQ.US,D,20200716,000000,35.4475,35.4475,35.1959,35.4099,1211931.6856647,0
+SPHQ.US,D,20200717,000000,35.5723,35.7169,35.4187,35.6415,664097.91486931,0
+SPHQ.US,D,20200720,000000,35.6217,35.9505,35.4851,35.8733,525619.88569966,0
+SPHQ.US,D,20200721,000000,36.0645,36.1139,35.7841,35.8733,1681609.3802127,0
+SPHQ.US,D,20200722,000000,35.8921,36.1239,35.8039,36.1041,815293.10797092,0
+SPHQ.US,D,20200723,000000,36.0645,36.2297,35.5921,35.7267,2442474.076809,0
+SPHQ.US,D,20200724,000000,35.4187,35.4187,35.0959,35.2623,1366806.8077244,0
+SPHQ.US,D,20200727,000000,35.3415,35.6415,35.2623,35.6019,1213161.69485,0
+SPHQ.US,D,20200728,000000,35.5237,35.6217,35.3317,35.3613,788163.2255734,0
+SPHQ.US,D,20200729,000000,35.4475,35.7465,35.3811,35.6613,750057.17746664,0
+SPHQ.US,D,20200730,000000,35.3019,35.5337,35.0415,35.4763,939077.67766229,0
+SPHQ.US,D,20200731,000000,35.6217,35.6991,35.0999,35.6991,1145236.5078103,0
+SPHQ.US,D,20200803,000000,35.9317,36.1635,35.9021,36.0843,751391.2022069,0
+SPHQ.US,D,20200804,000000,36.0367,36.2297,35.9317,36.2297,597688.52732628,0
+SPHQ.US,D,20200805,000000,36.4031,36.4961,36.3447,36.4526,636593.37450159,0
+SPHQ.US,D,20200806,000000,36.4031,36.6169,36.2595,36.6169,441237.01418451,0
+SPHQ.US,D,20200807,000000,36.5308,36.5397,36.2793,36.5308,632124.74507262,0
+SPHQ.US,D,20200810,000000,36.5595,36.6932,36.3743,36.6536,315935.63513669,0
+SPHQ.US,D,20200811,000000,36.8011,36.8309,36.2892,36.3545,625249.61984046,0
+SPHQ.US,D,20200812,000000,36.6338,37.0655,36.6338,36.9923,641218.53219303,0
+SPHQ.US,D,20200813,000000,36.8309,36.9735,36.7031,36.8209,772463.94577619,0
+SPHQ.US,D,20200814,000000,36.7813,36.8982,36.7131,36.8209,388517.28552035,0
+SPHQ.US,D,20200817,000000,37.0121,37.1349,36.9735,37.0804,528799.93407747,0
+SPHQ.US,D,20200818,000000,37.1596,37.2061,36.9239,37.1299,272981.25033198,0
+SPHQ.US,D,20200819,000000,37.1695,37.2636,36.9586,37.0121,595007.34966891,0
+SPHQ.US,D,20200820,000000,36.8685,37.2161,36.8209,37.1695,253963.57137013,0
+SPHQ.US,D,20200821,000000,37.1695,37.4399,37.0705,37.4299,254308.94340735,0
+SPHQ.US,D,20200824,000000,37.7201,37.73,37.5369,37.73,265458.80499496,0
+SPHQ.US,D,20200825,000000,37.8617,37.9013,37.7053,37.9013,368465.51016635,0
+SPHQ.US,D,20200826,000000,37.9895,38.2201,37.8518,38.1815,327272.32077952,0
+SPHQ.US,D,20200827,000000,38.3479,38.4618,38.1142,38.2885,500921.74559931,0
+SPHQ.US,D,20200828,000000,38.4053,38.6381,38.3083,38.6281,323424.7551017,0
+SPHQ.US,D,20200831,000000,38.6381,38.6846,38.4321,38.5103,334644.29701261,0
+SPHQ.US,D,20200901,000000,38.5786,38.8391,38.5014,38.8103,419127.1446438,0
+SPHQ.US,D,20200902,000000,39.1094,39.5629,39.0044,39.4589,819080.08206326,0
+SPHQ.US,D,20200903,000000,39.2946,39.2946,37.6607,37.9696,686507.71275815,0
+SPHQ.US,D,20200904,000000,38.0281,38.2261,36.8685,37.5913,1202728.8336905,0
+SPHQ.US,D,20200908,000000,36.9635,37.12,36.5397,36.5695,1043820.3317576,0
+SPHQ.US,D,20200909,000000,37.0616,37.7537,37.0021,37.4497,1029537.8852009,0
+SPHQ.US,D,20200910,000000,37.7102,37.7537,36.6734,36.7913,981089.86331282,0
+SPHQ.US,D,20200911,000000,37.0903,37.2527,36.5991,36.9071,992750.71393796,0
+SPHQ.US,D,20200914,000000,37.4003,37.6309,37.3211,37.4983,470544.15422019,0
+SPHQ.US,D,20200915,000000,37.7865,37.9211,37.5715,37.6904,360167.49253522,0
+SPHQ.US,D,20200916,000000,37.8815,37.931,37.4399,37.4695,391576.1507272,0
+SPHQ.US,D,20200917,000000,36.8784,37.4052,36.8497,37.2626,717457.89462001,0
+SPHQ.US,D,20200918,000000,37.4101,37.4101,36.5793,36.9071,594093.42658796,0
+SPHQ.US,D,20200921,000000,36.3279,36.4833,35.9397,36.4833,617462.59124685,0
+SPHQ.US,D,20200922,000000,36.6279,36.8625,36.2803,36.7843,350640.47557865,0
+SPHQ.US,D,20200923,000000,36.9269,36.9517,36.0387,36.0743,319509.5288201,0
+SPHQ.US,D,20200924,000000,35.9793,36.5229,35.8228,36.1823,371515.28663538,0
+SPHQ.US,D,20200925,000000,36.0941,36.8339,35.9793,36.7348,437109.71735374,0
+SPHQ.US,D,20200928,000000,37.2279,37.3805,37.1141,37.3259,215783.80350104,0
+SPHQ.US,D,20200929,000000,37.2963,37.425,37.1041,37.1735,694601.73871817,0
+SPHQ.US,D,20200930,000000,37.2675,37.8686,37.2675,37.5033,1187914.1910412,0
+SPHQ.US,D,20201001,000000,37.8023,37.9083,37.4745,37.6171,695068.29392634,0
+SPHQ.US,D,20201002,000000,36.9765,37.4052,36.9566,37.1141,664058.53033875,0
+SPHQ.US,D,20201005,000000,37.3656,37.8211,37.3656,37.8211,303562.8333822,0
+SPHQ.US,D,20201006,000000,37.8686,38.2063,37.3854,37.4547,449256.31052245,0
+SPHQ.US,D,20201007,000000,37.7547,38.2083,37.7547,38.1033,609040.36086548,0
+SPHQ.US,D,20201008,000000,38.3469,38.3539,38.1795,38.3172,415465.39316145,0
+SPHQ.US,D,20201009,000000,38.4707,38.7133,38.4509,38.6459,295307.22986089,0
+SPHQ.US,D,20201012,000000,38.9371,39.3629,38.8985,39.1797,276748.02722916,0
+SPHQ.US,D,20201013,000000,39.1114,39.1114,38.7915,38.8886,226024.79130649,0
+SPHQ.US,D,20201014,000000,38.9955,39.0629,38.6381,38.742,328956.76685579,0
+SPHQ.US,D,20201015,000000,38.2578,38.6657,38.238,38.6083,446862.94289609,0
+SPHQ.US,D,20201016,000000,38.7717,39.0143,38.6657,38.6747,287249.55885216,0
+SPHQ.US,D,20201019,000000,38.8014,38.8599,37.9479,38.0558,433004.63743765,0
+SPHQ.US,D,20201020,000000,38.238,38.5172,38.0746,38.1707,573991.15824606,0
+SPHQ.US,D,20201021,000000,38.1033,38.3271,38.0023,38.0558,309169.57475838,0
+SPHQ.US,D,20201022,000000,38.0746,38.3291,37.8399,38.2677,308096.09383567,0
+SPHQ.US,D,20201023,000000,38.3073,38.3073,38.0459,38.2578,234417.73575486,0
+SPHQ.US,D,20201026,000000,37.8587,37.9083,37.1527,37.5379,448239.38174619,0
+SPHQ.US,D,20201027,000000,37.6369,37.6864,37.425,37.4349,396221.50561381,0
+SPHQ.US,D,20201028,000000,36.8141,36.8427,36.0645,36.1337,498785.89221122,0
+SPHQ.US,D,20201029,000000,36.1337,36.7447,35.8822,36.3941,659149.60205532,0
+SPHQ.US,D,20201030,000000,36.1239,36.2605,35.5515,35.9991,553599.06015363,0
+SPHQ.US,D,20201102,000000,36.4535,36.6952,36.1535,36.4535,590040.85937928,0
+SPHQ.US,D,20201103,000000,36.8527,37.2963,36.7942,37.0557,332250.92938625,0
+SPHQ.US,D,20201104,000000,37.6171,38.441,37.4933,37.9281,1246743.571241,0
+SPHQ.US,D,20201105,000000,38.6182,38.8401,38.4608,38.6381,507740.31868503,0
+SPHQ.US,D,20201106,000000,38.6281,38.8688,38.4043,38.7321,1140277.0865389,0
+SPHQ.US,D,20201109,000000,39.9551,40.2086,38.8599,38.9084,836317.37827183,0
+SPHQ.US,D,20201110,000000,38.8985,38.9856,38.4509,38.7618,704701.34615751,0
+SPHQ.US,D,20201111,000000,39.0529,39.1312,38.8985,39.0727,229393.68345903,0
+SPHQ.US,D,20201112,000000,38.9569,39.0529,38.5063,38.7232,438481.10690505,0
+SPHQ.US,D,20201113,000000,38.9856,39.3431,38.9272,39.2767,374684.22655585,0
+SPHQ.US,D,20201116,000000,39.5669,39.6441,39.353,39.6065,773453.60833899,0
+SPHQ.US,D,20201117,000000,39.4223,39.5293,39.2183,39.3629,1696312.9382885,0
+SPHQ.US,D,20201118,000000,39.4124,39.4273,38.8886,38.8886,637366.92707619,0
+SPHQ.US,D,20201119,000000,38.7618,39.1163,38.6381,39.0827,471109.67568465,0
+SPHQ.US,D,20201120,000000,39.0431,39.05,38.7767,38.8014,248606.26535416,0
+SPHQ.US,D,20201123,000000,38.9569,39.1698,38.6945,38.947,247625.69152918,0
+SPHQ.US,D,20201124,000000,39.2381,39.4817,39.0529,39.3728,373450.17793163,0
+SPHQ.US,D,20201125,000000,39.4025,39.4025,39.2381,39.3332,222344.86234849,0
+SPHQ.US,D,20201127,000000,39.4906,39.5293,39.3926,39.5005,87032.743520031,0
+SPHQ.US,D,20201130,000000,39.4223,39.557,39.1213,39.5005,266654.47894838,0
+SPHQ.US,D,20201201,000000,39.8877,40.0333,39.8006,39.8392,244052.80770554,0
+SPHQ.US,D,20201202,000000,39.7431,39.9451,39.7431,39.8976,450759.99170205,0
+SPHQ.US,D,20201203,000000,39.9263,40.0036,39.7531,39.858,604470.74546072,0
+SPHQ.US,D,20201204,000000,39.9164,40.2848,39.9164,40.2848,250557.31440653,0
+SPHQ.US,D,20201207,000000,40.2086,40.2868,40.0432,40.1788,295339.54537315,0
+SPHQ.US,D,20201208,000000,40.0729,40.3729,40.0432,40.2947,236735.36389937,0
+SPHQ.US,D,20201209,000000,40.3442,40.3541,39.858,39.9551,523419.40128708,0
+SPHQ.US,D,20201210,000000,39.858,40.0531,39.7531,39.8778,183914.64925942,0
+SPHQ.US,D,20201211,000000,39.7035,39.9026,39.5391,39.8679,190086.91210006,0
+SPHQ.US,D,20201214,000000,40.1788,40.3442,39.8105,39.8194,166747.03337415,0
+SPHQ.US,D,20201215,000000,40.1115,40.3244,39.9927,40.3244,295215.33262292,0
+SPHQ.US,D,20201216,000000,40.3343,40.4502,40.2274,40.3145,274535.42449947,0
+SPHQ.US,D,20201217,000000,40.4987,40.6641,40.4789,40.6542,261977.81840927,0
+SPHQ.US,D,20201218,000000,40.7809,40.7809,40.3244,40.5561,202326.4123665,0
+SPHQ.US,D,20201221,000000,39.9917,40.4215,39.6501,40.3531,453042.27475503,0
+SPHQ.US,D,20201222,000000,40.3333,40.4601,40.2254,40.3036,364917.87283665,0
+SPHQ.US,D,20201223,000000,40.4016,40.47,40.1868,40.1868,137434.84403968,0
+SPHQ.US,D,20201224,000000,40.2739,40.4264,40.2492,40.4116,60154.316202241,0
+SPHQ.US,D,20201228,000000,40.6839,40.7225,40.5561,40.6155,111732.90333991,0
+SPHQ.US,D,20201229,000000,40.868,40.868,40.5878,40.6542,173299.00348377,0
+SPHQ.US,D,20201230,000000,40.7918,40.8879,40.772,40.7819,192121.77951234,0
+SPHQ.US,D,20201231,000000,40.8195,41.074,40.6641,41.0245,146701.31717869,0
+SPHQ.US,D,20210104,000000,41.1414,41.1701,40.1194,40.5462,390825.82492704,0
+SPHQ.US,D,20210105,000000,40.47,40.9176,40.4224,40.8482,376866.5334928,0
+SPHQ.US,D,20210106,000000,40.5561,41.376,40.5373,40.9958,577439.82931949,0
+SPHQ.US,D,20210107,000000,41.2483,41.7048,41.2097,41.5988,409735.4488948,0
+SPHQ.US,D,20210108,000000,41.7365,41.8464,41.376,41.7652,266887.75655246,0
+SPHQ.US,D,20210111,000000,41.6384,42.0187,41.6384,41.8028,366291.28210748,0
+SPHQ.US,D,20210112,000000,41.7751,41.7949,41.3463,41.6186,255842.92037969,0
+SPHQ.US,D,20210113,000000,41.6582,41.8177,41.5404,41.6781,332702.33669806,0
+SPHQ.US,D,20210114,000000,41.8524,41.8672,41.482,41.5018,382316.7466065,0
+SPHQ.US,D,20210115,000000,41.4434,41.4721,41.0701,41.2879,302859.97099066,0
+SPHQ.US,D,20210119,000000,41.5503,41.6781,41.4156,41.6384,309230.16634385,0
+SPHQ.US,D,20210120,000000,41.8127,42.0712,41.7335,41.9603,422277.90708862,0
+SPHQ.US,D,20210121,000000,42.0098,42.1346,41.8028,42.0197,978250.13767345,0
+SPHQ.US,D,20210122,000000,41.8424,42.0098,41.8226,41.8424,227670.86271195,0
+SPHQ.US,D,20210125,000000,41.9603,42.1197,41.4919,42.096,941343.80295914,0
+SPHQ.US,D,20210126,000000,42.2722,42.2722,42.0524,42.087,284449.21774334,0
+SPHQ.US,D,20210127,000000,41.7266,41.7266,40.8195,41.0641,711424.99242598,0
+SPHQ.US,D,20210128,000000,41.3562,41.99,41.3562,41.5206,358874.87204503,0
+SPHQ.US,D,20210129,000000,41.386,41.5404,40.5967,40.7819,473758.53782977,0
+SPHQ.US,D,20210201,000000,41.1414,41.5117,41.0146,41.3562,176091.26571452,0
+SPHQ.US,D,20210202,000000,41.7454,41.9801,41.7454,41.8524,214676.99720631,0
+SPHQ.US,D,20210203,000000,41.8622,41.8622,41.5305,41.5503,424971.2030631,0
+SPHQ.US,D,20210204,000000,41.7652,42.1246,41.6979,42.1058,611878.06678534,0
+SPHQ.US,D,20210205,000000,42.398,42.398,42.193,42.2623,245288.87604927,0
+SPHQ.US,D,20210208,000000,42.3782,42.6238,42.3782,42.6238,225866.24332448,0
+SPHQ.US,D,20210209,000000,42.5247,42.6416,42.495,42.5643,218565.96713421,0
+SPHQ.US,D,20210210,000000,42.7297,42.7673,42.3019,42.5643,540360.80858656,0
+SPHQ.US,D,20210211,000000,42.7871,42.9158,42.604,42.9158,256843.69139982,0
+SPHQ.US,D,20210212,000000,42.7673,43.1584,42.7673,43.1386,176605.28433132,0
+SPHQ.US,D,20210216,000000,43.2842,43.2842,42.9476,43.0416,222092.39740899,0
+SPHQ.US,D,20210217,000000,42.797,42.9347,42.6703,42.906,329025.43731933,0
+SPHQ.US,D,20210218,000000,42.6426,42.8366,42.4277,42.7396,233220.04208192,0
+SPHQ.US,D,20210219,000000,42.9347,42.9347,42.5742,42.604,322489.62496584,0
+SPHQ.US,D,20210222,000000,42.3782,42.5336,42.2524,42.2524,178020.09785222,0
+SPHQ.US,D,20210223,000000,42.1148,42.4564,41.6979,42.2524,328240.7762874,0
+SPHQ.US,D,20210224,000000,42.1831,42.9347,42.0474,42.8664,333148.69471107,0
+SPHQ.US,D,20210225,000000,42.7495,42.8168,41.6286,41.7652,584056.43045362,0
+SPHQ.US,D,20210226,000000,42.087,42.087,41.3958,41.5988,408619.55386225,0
+SPHQ.US,D,20210301,000000,42.1643,42.6426,42.1544,42.5247,562411.09640156,0
+SPHQ.US,D,20210302,000000,42.5742,42.5742,42.0771,42.1058,383672.98826143,0
+SPHQ.US,D,20210303,000000,42.0197,42.0573,41.4058,41.4058,383781.04325554,0
+SPHQ.US,D,20210304,000000,41.4058,41.5018,40.2026,40.6452,826527.79777819,0
+SPHQ.US,D,20210305,000000,41.0839,41.6286,40.4403,41.5404,1079183.6007617,0
+SPHQ.US,D,20210308,000000,41.58,41.9999,41.2483,41.2681,1140428.5655026,0
+SPHQ.US,D,20210309,000000,41.7751,42.291,41.7751,41.9702,404761.88958685,0
+SPHQ.US,D,20210310,000000,42.2326,42.3009,42.0246,42.0474,752996.87922205,0
+SPHQ.US,D,20210311,000000,42.3782,42.6802,42.2623,42.4564,333014.38336327,0
+SPHQ.US,D,20210312,000000,42.2524,42.4277,42.1346,42.398,289896.40127776,0
+SPHQ.US,D,20210315,000000,42.388,42.7634,42.2524,42.7198,526828.68782994,0
+SPHQ.US,D,20210316,000000,42.8466,43.0347,42.7297,42.8466,302542.87502667,0
+SPHQ.US,D,20210317,000000,42.6802,43.0416,42.5445,42.896,151972.78511524,0
+SPHQ.US,D,20210318,000000,42.6326,42.7871,42.2474,42.2623,210747.6328881,0
+SPHQ.US,D,20210319,000000,42.3217,42.398,42.0197,42.1742,387451.8834757,0
+SPHQ.US,D,20210322,000000,42.2029,42.7515,42.2029,42.6624,500890.43994681,0
+SPHQ.US,D,20210323,000000,42.7891,42.7891,42.2326,42.3316,638269.7416998,0
+SPHQ.US,D,20210324,000000,42.4673,42.6247,42.1346,42.1346,519084.07334617,0
+SPHQ.US,D,20210325,000000,42.0771,42.4286,41.8216,42.3316,537224.18417835,0
+SPHQ.US,D,20210326,000000,42.4762,43.3862,42.4188,43.3466,395183.36978263,0
+SPHQ.US,D,20210329,000000,43.2308,43.5328,43.102,43.416,917523.23098845,0
+SPHQ.US,D,20210330,000000,43.2585,43.2585,42.9376,43.0535,467774.10890411,0
+SPHQ.US,D,20210331,000000,43.1912,43.5238,43.1535,43.3278,569413.46396324,0
+SPHQ.US,D,20210401,000000,43.5714,43.7872,43.5238,43.7872,589953.00158033,0
+SPHQ.US,D,20210405,000000,44.0714,44.427,44.022,44.3348,382976.18502844,0
+SPHQ.US,D,20210406,000000,44.2656,44.4706,44.1289,44.217,292569.50005707,0
+SPHQ.US,D,20210407,000000,44.217,44.2566,44.0902,44.1972,419743.15909615,0
+SPHQ.US,D,20210408,000000,44.4606,44.4953,44.3696,44.4804,915587.32983245,0
+SPHQ.US,D,20210409,000000,44.4904,44.7834,44.4518,44.7636,307068.05660207,0
+SPHQ.US,D,20210412,000000,44.7161,44.8606,44.5586,44.8032,421689.15884973,0
+SPHQ.US,D,20210413,000000,44.822,45.0142,44.7736,44.9696,189664.79072123,0
+SPHQ.US,D,20210414,000000,44.9607,45.0458,44.7548,44.8122,382224.84936852,0
+SPHQ.US,D,20210415,000000,45.1052,45.4776,45.1052,45.438,311210.50132921,0
+SPHQ.US,D,20210416,000000,45.5954,45.648,45.4638,45.5756,490551.49574484,0
+SPHQ.US,D,20210419,000000,45.4677,45.4875,45.1548,45.332,298562.0078608,0
+SPHQ.US,D,20210420,000000,45.135,45.239,44.8616,45.029,512792.64705409,0
+SPHQ.US,D,20210421,000000,45.0092,45.4677,44.9994,45.438,266225.28855124,0
+SPHQ.US,D,20210422,000000,45.3706,45.5074,44.9399,45.039,434021.56621391,0
+SPHQ.US,D,20210423,000000,45.0588,45.5658,45.029,45.4082,706416.08802651,0
+SPHQ.US,D,20210426,000000,45.4677,45.4875,45.332,45.3806,422814.1426201,0
+SPHQ.US,D,20210427,000000,45.3618,45.3806,45.1656,45.3024,647317.07527134,0
+SPHQ.US,D,20210428,000000,45.1845,45.1845,44.9409,45.0092,250491.67352227,0
+SPHQ.US,D,20210429,000000,45.1746,45.1746,44.7458,45.135,542430.01123063,0
+SPHQ.US,D,20210430,000000,44.832,44.931,44.6349,44.7062,368056.51696439,0
+SPHQ.US,D,20210503,000000,44.9796,45.029,44.8716,44.931,404466.00067777,0
+SPHQ.US,D,20210504,000000,44.6864,44.6864,44.2754,44.6378,567189.75277622,0
+SPHQ.US,D,20210505,000000,44.8418,44.9072,44.6478,44.7161,183669.25333824,0
+SPHQ.US,D,20210506,000000,44.6864,45.0092,44.4656,44.9796,566615.14257394,0
+SPHQ.US,D,20210507,000000,45.2142,45.4776,45.1448,45.3806,298983.11937986,0
+SPHQ.US,D,20210510,000000,45.3884,45.438,44.931,44.931,365464.20696571,0
+SPHQ.US,D,20210511,000000,44.4804,44.7636,44.2458,44.7062,477361.71744616,0
+SPHQ.US,D,20210512,000000,44.3348,44.4418,43.6654,43.709,443414.27182267,0
+SPHQ.US,D,20210513,000000,43.924,44.5102,43.924,44.3052,709153.81783033,0
+SPHQ.US,D,20210514,000000,44.628,45.0617,44.5686,44.931,275293.8291777,0
+SPHQ.US,D,20210517,000000,44.832,44.8716,44.5784,44.7736,338170.72728739,0
+SPHQ.US,D,20210518,000000,44.8122,44.8458,44.4418,44.4606,298812.45308076,0
+SPHQ.US,D,20210519,000000,43.924,44.519,43.8546,44.5002,542586.53949311,0
+SPHQ.US,D,20210520,000000,44.5884,45.2628,44.5884,45.125,266860.490339,0
+SPHQ.US,D,20210521,000000,45.332,45.4974,45.1052,45.135,640810.54885082,0
+SPHQ.US,D,20210524,000000,45.4578,45.7122,45.4182,45.5658,238856.06939108,0
+SPHQ.US,D,20210525,000000,45.6638,45.7024,45.4082,45.4578,424599.57467217,0
+SPHQ.US,D,20210526,000000,45.5272,45.5954,45.332,45.4082,171928.62379222,0
+SPHQ.US,D,20210527,000000,45.5074,45.5706,45.3518,45.3518,229584.54695328,0
+SPHQ.US,D,20210528,000000,45.4776,45.7014,45.4776,45.546,522589.29656604,0
+SPHQ.US,D,20210601,000000,45.7806,45.8004,45.1548,45.2043,321759.49636083,0
+SPHQ.US,D,20210602,000000,45.2726,45.536,45.2488,45.4182,300347.43991287,0
+SPHQ.US,D,20210603,000000,45.234,45.5172,45.0488,45.4479,887595.02720163,0
+SPHQ.US,D,20210604,000000,45.6826,45.9906,45.6826,45.9578,442612.44317485,0
+SPHQ.US,D,20210607,000000,45.9954,46.142,45.7906,46.0936,909340.33736972,0
+SPHQ.US,D,20210608,000000,46.1916,46.2014,45.8054,46.0352,328487.18206834,0
+SPHQ.US,D,20210609,000000,46.1222,46.241,46.0638,46.0638,421432.65447122,0
+SPHQ.US,D,20210610,000000,46.2212,46.4846,46.1322,46.4352,261766.75771986,0
+SPHQ.US,D,20210611,000000,46.4946,46.5144,46.2986,46.4648,178159.45849882,0
+SPHQ.US,D,20210614,000000,46.4748,46.6214,46.3084,46.6214,384109.24767687,0
+SPHQ.US,D,20210615,000000,46.661,46.661,46.4154,46.455,230521.69680866,0
+SPHQ.US,D,20210616,000000,46.4748,46.544,45.937,46.1618,521036.13225829,0
+SPHQ.US,D,20210617,000000,46.044,46.544,46.044,46.4054,667215.35194212,0
+SPHQ.US,D,20210618,000000,46.1718,46.241,45.839,45.8786,1087231.173173,0
+SPHQ.US,D,20210621,000000,46.0748,46.6828,46.055,46.653,811010.29273743,0
+SPHQ.US,D,20210622,000000,46.7016,46.9858,46.5362,46.9174,994649.25028292,0
+SPHQ.US,D,20210623,000000,46.957,46.9956,46.8006,46.8104,312485.95420351,0
+SPHQ.US,D,20210624,000000,47.0748,47.2402,47.0748,47.1917,294324.63631641,0
+SPHQ.US,D,20210625,000000,47.3194,47.5838,47.2412,47.5354,305442.18239176,0
+SPHQ.US,D,20210628,000000,47.6036,47.6036,47.369,47.5254,364816.88686085,0
+SPHQ.US,D,20210629,000000,47.6036,47.7106,47.4967,47.5542,271451.31279867,0
+SPHQ.US,D,20210630,000000,47.5056,47.7126,47.5056,47.6432,277686.1869443,0
+SPHQ.US,D,20210701,000000,47.7314,47.8878,47.6828,47.8878,511758.55066194,0
+SPHQ.US,D,20210702,000000,47.977,48.2414,47.977,48.182,531624.51182048,0
+SPHQ.US,D,20210706,000000,48.182,48.182,47.663,47.9374,422451.60296699,0
+SPHQ.US,D,20210707,000000,47.967,48.2216,47.8384,48.1918,489420.45281593,0
+SPHQ.US,D,20210708,000000,47.4858,47.8384,47.3986,47.7026,633313.35000774,0
+SPHQ.US,D,20210709,000000,47.9374,48.3879,47.9374,48.3493,313255.46733907,0
+SPHQ.US,D,20210712,000000,48.281,48.5058,48.182,48.486,402586.65166821,0
+SPHQ.US,D,20210713,000000,48.3592,48.488,48.3444,48.3879,355167.67687357,0
+SPHQ.US,D,20210714,000000,48.5354,48.6632,48.271,48.585,402500.81358879,0
+SPHQ.US,D,20210715,000000,48.378,48.575,48.274,48.5256,396932.44688341,0
+SPHQ.US,D,20210716,000000,48.6919,48.6919,48.0938,48.1622,501188.3485754,0
+SPHQ.US,D,20210719,000000,47.5155,47.564,47.0352,47.4086,942292.06127187,0
+SPHQ.US,D,20210720,000000,47.457,48.2612,47.3937,48.074,705367.85359775,0
+SPHQ.US,D,20210721,000000,48.271,48.585,48.2612,48.5552,1319116.1806549,0
+SPHQ.US,D,20210722,000000,48.5156,48.5552,48.3008,48.5058,341690.08854388,0
+SPHQ.US,D,20210723,000000,48.7206,48.9771,48.7206,48.9276,599183.11976806,0
+SPHQ.US,D,20210726,000000,48.8394,48.981,48.79,48.9672,630263.57353871,0
+SPHQ.US,D,20210727,000000,48.7206,48.8098,48.4562,48.78,700658.8775464,0
+SPHQ.US,D,20210728,000000,48.8196,48.8474,48.5454,48.6533,451783.98949662,0
+SPHQ.US,D,20210729,000000,48.8692,49.1187,48.8692,49.0148,441472.31150811,0
+SPHQ.US,D,20210730,000000,48.8692,49.1038,48.8098,48.9078,254699.75913368,0
+SPHQ.US,D,20210802,000000,49.0642,49.2019,48.7306,48.7602,405303.17441712,0
+SPHQ.US,D,20210803,000000,48.8296,49.2613,48.5948,49.2613,484159.08347697,0
+SPHQ.US,D,20210804,000000,49.0246,49.2177,48.9949,49.0148,248947.59795235,0
+SPHQ.US,D,20210805,000000,49.0742,49.2514,49.0742,49.2514,239089.34699517,0
+SPHQ.US,D,20210806,000000,49.3584,49.5158,49.3188,49.4861,282478.98135557,0
+SPHQ.US,D,20210809,000000,49.4861,49.5257,49.3484,49.4574,232842.35453245,0
+SPHQ.US,D,20210810,000000,49.4861,49.6722,49.4672,49.6524,337638.53119495,0
+SPHQ.US,D,20210811,000000,49.702,49.8297,49.6475,49.7703,446926.56406085,0
+SPHQ.US,D,20210812,000000,49.7802,49.8663,49.6079,49.8584,741974.25996394,0
+SPHQ.US,D,20210813,000000,49.8683,49.9168,49.7901,49.9168,448563.54672849,0
+SPHQ.US,D,20210816,000000,49.7416,50.0941,49.5831,50.0941,390996.49122613,0
+SPHQ.US,D,20210817,000000,49.8099,49.9268,49.4484,49.8297,492770.15763307,0
+SPHQ.US,D,20210818,000000,49.6624,49.8782,49.1336,49.1732,500923.76531882,0
+SPHQ.US,D,20210819,000000,48.7206,49.393,48.6731,49.2415,485711.23792495,0
+SPHQ.US,D,20210820,000000,49.3286,49.593,49.2118,49.5455,473286.9333228,0
+SPHQ.US,D,20210823,000000,49.7316,50.0228,49.7316,49.9069,653183.35060531,0
+SPHQ.US,D,20210824,000000,49.9862,50.0456,49.902,49.9168,192647.91644624,0
+SPHQ.US,D,20210825,000000,50.006,50.1772,49.8485,50.0456,345878.98681989,0
+SPHQ.US,D,20210826,000000,50.0644,50.1426,49.8099,49.8297,791362.4612866,0
+SPHQ.US,D,20210827,000000,49.8584,50.2109,49.8584,50.1822,320742.56758456,0
+SPHQ.US,D,20210830,000000,50.2308,50.309,50.0951,50.1426,289892.36183873,0
+SPHQ.US,D,20210831,000000,50.1426,50.1723,49.8317,49.8584,399247.04544865,0
+SPHQ.US,D,20210901,000000,49.9268,49.9515,49.7069,49.7416,571141.3340091,0
+SPHQ.US,D,20210902,000000,49.8782,49.9466,49.7108,49.8485,978396.56733836,0
+SPHQ.US,D,20210903,000000,49.7802,49.9228,49.7118,49.8099,220285.75830201,0
+SPHQ.US,D,20210907,000000,49.8099,49.8099,49.5158,49.5257,481963.64836317,0
+SPHQ.US,D,20210908,000000,49.4276,49.5356,49.2514,49.4672,248033.6748714,0
+SPHQ.US,D,20210909,000000,49.4178,49.692,49.2613,49.289,487997.56041696,0
+SPHQ.US,D,20210910,000000,49.5554,49.6128,49.0048,49.0148,580303.79159305,0
+SPHQ.US,D,20210913,000000,49.3584,49.4178,48.9028,49.1632,779298.67661805,0
+SPHQ.US,D,20210914,000000,49.2801,49.3386,48.7108,48.8196,745161.37736006,0
+SPHQ.US,D,20210915,000000,48.879,49.3088,48.8345,49.2217,368838.14841704,0
+SPHQ.US,D,20210916,000000,49.2702,49.388,48.889,49.2217,420899.44851901,0
+SPHQ.US,D,20210917,000000,49.1138,49.1632,48.7504,48.8394,215915.08526957,0
+SPHQ.US,D,20210920,000000,48.0622,48.269,47.471,48.0423,814345.85951795,0
+SPHQ.US,D,20210921,000000,48.2988,48.4474,47.9344,48.0522,275455.40673897,0
+SPHQ.US,D,20210922,000000,48.2988,48.7602,48.2096,48.485,517980.29663072,0
+SPHQ.US,D,20210923,000000,48.7504,49.4594,48.7504,49.2722,385091.84122136,0
+SPHQ.US,D,20210924,000000,49.1246,49.498,49.1246,49.4098,402926.97440665,0
+SPHQ.US,D,20210927,000000,49.3009,49.5069,49.2128,49.2722,367890.89996408,0
+SPHQ.US,D,20210928,000000,48.9672,49.0256,48.2612,48.3572,1090961.5951189,0
+SPHQ.US,D,20210929,000000,48.4948,48.7108,48.3384,48.4256,803096.02181431,0
+SPHQ.US,D,20210930,000000,48.6424,48.7504,47.7374,47.7572,1170032.6043071,0
+SPHQ.US,D,20211001,000000,47.8948,48.5444,47.471,48.3077,694748.16838307,0
+SPHQ.US,D,20211004,000000,48.17,48.3236,47.4422,47.7086,935377.55150913,0
+SPHQ.US,D,20211005,000000,47.9344,48.5058,47.8156,48.2394,566066.78872537,0
+SPHQ.US,D,20211006,000000,47.8552,48.386,47.6146,48.3572,1243224.2099846,0
+SPHQ.US,D,20211007,000000,48.7602,49.19,48.7602,48.8296,570427.36316023,0
+SPHQ.US,D,20211008,000000,48.9672,49.0058,48.7652,48.8394,599700.16796414,0
+SPHQ.US,D,20211011,000000,48.8196,49.1346,48.475,48.485,391916.47346564,0
+SPHQ.US,D,20211012,000000,48.6226,48.6523,48.2592,48.3671,692461.84589106,0
+SPHQ.US,D,20211013,000000,48.4454,48.4948,47.9492,48.3176,637546.6821131,0
+SPHQ.US,D,20211014,000000,48.7008,49.089,48.5938,49.0752,350147.66401677,0
+SPHQ.US,D,20211015,000000,49.39,49.6752,49.3009,49.5772,508359.36271666,0
+SPHQ.US,D,20211018,000000,49.4,49.8228,49.3009,49.7832,258087.83862162,0
+SPHQ.US,D,20211019,000000,49.9406,50.2456,49.8822,50.2357,322836.00686281,0
+SPHQ.US,D,20211020,000000,50.2654,50.4981,50.2654,50.4724,729517.63984954,0
+SPHQ.US,D,20211021,000000,50.4426,50.4961,50.2109,50.4912,148426.15764529,0
+SPHQ.US,D,20211022,000000,50.6001,50.9249,50.5555,50.8457,353854.85918823,0
+SPHQ.US,D,20211025,000000,50.915,51.0328,50.7674,50.915,269900.16821045,0
+SPHQ.US,D,20211026,000000,51.1111,51.1903,50.8853,50.8853,509218.75337069,0
+SPHQ.US,D,20211027,000000,50.7377,50.7932,50.1772,50.1772,377124.04773108,0
+SPHQ.US,D,20211028,000000,50.4328,50.5902,50.3248,50.5011,335917.73016739,0
+SPHQ.US,D,20211029,000000,50.3248,50.7377,50.3248,50.6486,260918.47552318,0
+SPHQ.US,D,20211101,000000,50.7476,50.8754,50.4624,50.6001,503933.14739753,0
+SPHQ.US,D,20211102,000000,50.6684,50.8655,50.6001,50.7872,215484.88501268,0
+SPHQ.US,D,20211103,000000,50.7377,51.1309,50.6486,51.1012,367129.46570658,0
+SPHQ.US,D,20211104,000000,51.0526,51.22,50.9437,51.1804,449547.15013274,0
+SPHQ.US,D,20211105,000000,51.5735,51.7012,51.2438,51.5052,388093.14442201,0
+SPHQ.US,D,20211108,000000,51.6824,51.7607,51.4359,51.5636,474939.06388682,0
+SPHQ.US,D,20211109,000000,51.4755,51.5151,51.2487,51.4458,790228.38877842,0
+SPHQ.US,D,20211110,000000,51.3378,51.6478,51.2586,51.3576,950622.39441526,0
+SPHQ.US,D,20211111,000000,51.4359,51.5101,51.3477,51.3675,872497.62382016,0
+SPHQ.US,D,20211112,000000,51.5052,51.7656,51.3962,51.6824,566137.47890843,0
+SPHQ.US,D,20211115,000000,51.8587,51.9577,51.6478,51.7309,466251.24038912,0
+SPHQ.US,D,20211116,000000,51.7607,52.1696,51.7111,51.9874,446764.98649957,0
+SPHQ.US,D,20211117,000000,51.8587,51.8587,51.5735,51.6527,296288.81354563,0
+SPHQ.US,D,20211118,000000,51.6913,51.6913,51.2388,51.5636,534707.61366152,0
+SPHQ.US,D,20211119,000000,51.4557,51.5884,51.2685,51.3081,735509.13779351,0
+SPHQ.US,D,20211122,000000,51.6131,51.7904,51.2289,51.2586,417643.66065935,0
+SPHQ.US,D,20211123,000000,51.2388,51.5933,51.0823,51.5735,1195906.2211657,0
+SPHQ.US,D,20211124,000000,51.3774,51.7012,51.318,51.7012,577891.23663129,0
+SPHQ.US,D,20211126,000000,50.8358,51.0031,50.403,50.5704,865666.93241735,0
+SPHQ.US,D,20211129,000000,51.0912,51.1705,50.6397,50.9338,874411.3080615,0
+SPHQ.US,D,20211130,000000,50.5803,50.7774,49.9505,50.0099,1870981.3116041,0
+SPHQ.US,D,20211201,000000,50.5803,50.9298,49.596,49.6356,1759512.9915208,0
+SPHQ.US,D,20211202,000000,49.6356,50.5526,49.6356,50.3535,1398253.8405872,0
+SPHQ.US,D,20211203,000000,50.5407,50.6298,49.5178,49.9901,1773419.7702475,0
+SPHQ.US,D,20211206,000000,50.3832,50.7774,50.206,50.5704,1229396.2003189,0
+SPHQ.US,D,20211207,000000,51.1111,51.6131,51.0774,51.524,1483889.948062,0
+SPHQ.US,D,20211208,000000,51.5636,51.5636,51.2289,51.524,811364.75351246,0
+SPHQ.US,D,20211209,000000,51.3576,51.6428,51.3378,51.426,341651.71387307,0
+SPHQ.US,D,20211210,000000,51.8003,52.1835,51.6527,52.1736,1207123.7433571,0
+SPHQ.US,D,20211213,000000,52.1241,52.1538,51.7508,51.7607,468558.76993605,0
+SPHQ.US,D,20211214,000000,51.3962,51.7111,51.1408,51.426,982598.59379122,0
+SPHQ.US,D,20211215,000000,51.4854,52.2231,51.2883,52.2231,1190003.5908805,0
+SPHQ.US,D,20211216,000000,52.3706,52.3805,51.8102,52.0161,864327.8583783,0
+SPHQ.US,D,20211217,000000,51.6032,51.6913,51.1012,51.2388,928776.09827136,0
+SPHQ.US,D,20211220,000000,50.716,50.7754,50.1238,50.4595,1516697.2620187,0
+SPHQ.US,D,20211221,000000,50.8447,51.3279,50.5585,51.318,651074.7634307,0
+SPHQ.US,D,20211222,000000,51.2586,51.6884,51.1804,51.6834,400268.01366395,0
+SPHQ.US,D,20211223,000000,51.8607,52.1013,51.8211,51.9399,319753.91488153,0
+SPHQ.US,D,20211227,000000,52.0587,52.6608,52.0587,52.6608,255579.34698286,0
+SPHQ.US,D,20211228,000000,52.641,52.8281,52.4132,52.5221,480719.50114137,0
+SPHQ.US,D,20211229,000000,52.5023,52.7588,52.4627,52.641,435533.32627157,0
+SPHQ.US,D,20211230,000000,52.6707,52.8776,52.4647,52.5122,325133.43781216,0
+SPHQ.US,D,20211231,000000,52.4627,52.6806,52.3934,52.5122,489741.58821896,0
+SPHQ.US,D,20220103,000000,52.5519,52.7291,52.2855,52.7093,2079063.9245909,0
+SPHQ.US,D,20220104,000000,52.9371,53.144,52.7885,53.0153,1439860.062615,0
+SPHQ.US,D,20220105,000000,53.0648,53.1935,52.127,52.1468,1274412.7187493,0
+SPHQ.US,D,20220106,000000,52.1468,52.4924,51.8904,52.3053,1396682.4988038,0
+SPHQ.US,D,20220107,000000,52.2063,52.4528,52.0092,52.2261,1143111.7628795,0
+SPHQ.US,D,20220110,000000,52.0587,52.236,51.2487,52.2162,2444959.3416733,0
+SPHQ.US,D,20220111,000000,52.2063,52.6509,51.831,52.6509,2050405.1145199,0
+SPHQ.US,D,20220112,000000,52.8677,53.0351,52.5519,52.7786,1064134.6706487,0
+SPHQ.US,D,20220113,000000,52.9371,53.1341,52.1567,52.2855,1883333.9161634,0
+SPHQ.US,D,20220114,000000,51.7626,52.2261,51.6537,52.1964,2166134.032922,0
+SPHQ.US,D,20220118,000000,51.7131,51.7527,50.9338,51.0814,1451631.9978135,0
+SPHQ.US,D,20220119,000000,51.2784,51.3774,50.3218,50.3604,1215305.6271161,0
+SPHQ.US,D,20220120,000000,50.5684,51.0616,49.6653,49.7495,1053046.4105063,0
+SPHQ.US,D,20220121,000000,49.591,49.9069,48.7523,48.8018,1917880.2086234,0
+SPHQ.US,D,20220124,000000,48.0314,49.0781,46.862,49.0583,4092105.2379261,0
+SPHQ.US,D,20220125,000000,48.4266,49.2356,47.7166,48.683,5448059.0828317,0
+SPHQ.US,D,20220126,000000,49.2454,49.7881,48.1404,48.683,3453128.5943957,0
+SPHQ.US,D,20220127,000000,49.196,49.4732,48.0908,48.2889,3452874.1097367,0
+SPHQ.US,D,20220128,000000,48.6038,49.6802,47.9532,49.6604,2172388.094403,0
+SPHQ.US,D,20220131,000000,49.5019,50.3506,49.3346,50.312,961068.38375156,0
+SPHQ.US,D,20220201,000000,50.5585,51.0318,50.2426,50.9823,1326464.9301135,0
+SPHQ.US,D,20220202,000000,51.0417,51.5062,50.8546,51.4269,1088691.4303829,0
+SPHQ.US,D,20220203,000000,51.0021,51.2002,50.4199,50.5189,808696.70403194,0
+SPHQ.US,D,20220204,000000,50.4496,50.9724,50.0158,50.5882,1274108.7509622,0
+SPHQ.US,D,20220207,000000,50.6862,50.8744,50.3416,50.4892,967703.16236135,0
+SPHQ.US,D,20220208,000000,50.4397,50.9972,50.312,50.914,2524987.6979121,0
+SPHQ.US,D,20220209,000000,51.3477,51.6933,51.318,51.6537,953200.56637732,0
+SPHQ.US,D,20220210,000000,51.012,51.7131,50.4793,50.7258,841974.61263591,0
+SPHQ.US,D,20220211,000000,50.6764,51.0318,49.7099,49.9268,1395997.8138879,0
+SPHQ.US,D,20220214,000000,49.8277,49.9366,49.0979,49.5316,1292255.9308127,0
+SPHQ.US,D,20220215,000000,50.0158,50.3604,49.9069,50.312,879172.79682027,0
+SPHQ.US,D,20220216,000000,50.104,50.5585,49.9466,50.3902,1355305.514941,0
+SPHQ.US,D,20220217,000000,50.0158,50.0406,49.196,49.3148,629783.89015369,0
+SPHQ.US,D,20220218,000000,49.3148,49.5316,48.7622,49.0187,949060.1413697,0
+SPHQ.US,D,20220222,000000,48.7523,49.2752,48.1502,48.5652,2147626.3331379,0
+SPHQ.US,D,20220223,000000,48.8612,48.9196,47.568,47.6571,2023857.9212027,0
+SPHQ.US,D,20220224,000000,46.3342,48.269,46.246,48.2096,2149214.8425372,0
+SPHQ.US,D,20220225,000000,48.3275,49.3098,48.1602,49.2356,1306466.6773267,0
+SPHQ.US,D,20220228,000000,48.5552,49.186,48.3958,48.9989,911640.79789834,0
+SPHQ.US,D,20220301,000000,48.9494,49.0385,47.568,47.8542,1030350.822306,0
+SPHQ.US,D,20220302,000000,48.1304,49.0088,48.081,48.8118,996818.42904302,0
+SPHQ.US,D,20220303,000000,49.0682,49.1573,48.2988,48.5552,777532.43190138,0
+SPHQ.US,D,20220304,000000,48.0027,48.0512,47.4304,47.8938,811856.55521459,0
+SPHQ.US,D,20220307,000000,47.7066,47.7066,46.048,46.048,1900789.3420797,0
+SPHQ.US,D,20220308,000000,46.147,47.0946,45.6044,45.8608,2077049.2543738,0
+SPHQ.US,D,20220309,000000,46.966,47.6472,46.8084,47.3908,1638985.2195487,0
+SPHQ.US,D,20220310,000000,46.7194,47.153,46.5223,47.0848,968937.21098557,0
+SPHQ.US,D,20220311,000000,47.361,47.4888,46.3836,46.4232,883692.92909688,0
+SPHQ.US,D,20220314,000000,46.6698,47.4392,46.4232,46.561,873809.43164575,0
+SPHQ.US,D,20220315,000000,46.8184,47.4392,46.66,47.3512,656690.59354469,0
+SPHQ.US,D,20220316,000000,47.8442,48.5552,47.3908,48.5552,1009297.2660721,0
+SPHQ.US,D,20220317,000000,48.2889,49.1276,48.2492,49.1276,1127876.0087112,0
+SPHQ.US,D,20220318,000000,48.9494,49.6504,48.8216,49.6208,625659.62290219,0
+SPHQ.US,D,20220321,000000,49.5514,49.8188,49.1009,49.4821,772761.85440479,0
+SPHQ.US,D,20220322,000000,49.7198,50.2248,49.7198,50.1159,771604.55512217,0
+SPHQ.US,D,20220323,000000,49.7594,49.8188,49.1158,49.1454,713892.07981467,0
+SPHQ.US,D,20220324,000000,49.393,49.7693,49.2148,49.7594,619235.90498182,0
+SPHQ.US,D,20220325,000000,49.8683,50.0268,49.5614,50.0168,396693.11012077,0
+SPHQ.US,D,20220328,000000,49.8188,50.1456,49.487,50.1357,1175595.9217137,0
+SPHQ.US,D,20220329,000000,50.6407,50.9477,50.3733,50.908,970677.19934853,0
+SPHQ.US,D,20220330,000000,50.8189,50.8586,50.1059,50.3535,686636.97480716,0
+SPHQ.US,D,20220331,000000,50.2941,50.3436,49.388,49.4227,1263991.975907,0
+SPHQ.US,D,20220401,000000,49.6108,49.6752,49.0266,49.4722,968631.22347891,0
+SPHQ.US,D,20220404,000000,49.492,49.7594,49.3248,49.7396,811099.16039612,0
+SPHQ.US,D,20220405,000000,49.5019,49.8089,48.9375,49.1058,4175133.8875058,0
+SPHQ.US,D,20220406,000000,48.5909,48.8286,48.2294,48.581,917950.40166606,0
+SPHQ.US,D,20220407,000000,48.4622,49.1256,48.269,48.9375,943346.35485917,0
+SPHQ.US,D,20220408,000000,48.8582,49.3336,48.7196,49.0365,782104.06702565,0
+SPHQ.US,D,20220411,000000,48.7196,48.888,48.2567,48.3038,552346.83405376,0
+SPHQ.US,D,20220412,000000,48.6305,48.9474,47.878,48.0364,677382.61998524,0
+SPHQ.US,D,20220413,000000,47.967,48.6454,47.8878,48.5711,789662.86731396,0
+SPHQ.US,D,20220414,000000,48.5315,48.685,47.9968,48.0066,609646.27672026,0
+SPHQ.US,D,20220418,000000,47.8186,48.383,47.7888,48.1552,1013346.8037015,0
+SPHQ.US,D,20220419,000000,48.1057,48.9078,48.1057,48.8088,766943.04247944,0
+SPHQ.US,D,20220420,000000,49.185,49.4029,48.9276,49.0761,977408.92449507,0
+SPHQ.US,D,20220421,000000,49.4029,49.601,48.1948,48.3236,862581.81085679,0
+SPHQ.US,D,20220422,000000,48.2047,48.2047,46.9274,46.9966,939413.96096169,0
+SPHQ.US,D,20220425,000000,46.6204,47.3036,46.1252,47.2838,1549838.8395553,0
+SPHQ.US,D,20220426,000000,46.8976,46.967,46.0658,46.0658,1547716.1143441,0
+SPHQ.US,D,20220427,000000,46.353,46.967,46.1352,46.4124,2419790.6069257,0
+SPHQ.US,D,20220428,000000,46.9768,47.7492,46.5412,47.5214,1568349.5689187,0
+SPHQ.US,D,20220429,000000,47.2342,47.561,45.8232,45.9074,1348656.5982946,0
+SPHQ.US,D,20220502,000000,45.848,46.244,45.1152,46.1252,2351988.6227765,0
+SPHQ.US,D,20220503,000000,46.2638,46.7886,46.1352,46.5016,1569185.7327983,0
+SPHQ.US,D,20220504,000000,46.6104,48.0216,46.2094,47.9374,2582356.8209019,0
+SPHQ.US,D,20220505,000000,47.4422,47.4422,45.7588,46.2638,1971910.7352533,0
+SPHQ.US,D,20220506,000000,45.9172,46.2144,45.2043,45.8678,1982693.007889,0
+SPHQ.US,D,20220509,000000,45.1548,45.3528,44.3359,44.521,2067445.4880756,0
+SPHQ.US,D,20220510,000000,45.1944,45.3826,43.917,44.4518,2930149.4919631,0
+SPHQ.US,D,20220511,000000,44.4121,45.125,43.7338,43.7982,2536545.5428419,0
+SPHQ.US,D,20220512,000000,43.4218,44.1448,42.9664,43.808,2467326.7254523,0
+SPHQ.US,D,20220513,000000,44.323,44.937,44.2636,44.6992,884478.59998857,0
+SPHQ.US,D,20220516,000000,44.5112,44.9568,44.1546,44.5606,934023.32957371,0
+SPHQ.US,D,20220517,000000,45.234,45.6301,44.922,45.541,1192393.9289276,0
+SPHQ.US,D,20220518,000000,44.9468,44.9568,43.6892,43.8873,1029628.772579,0
+SPHQ.US,D,20220519,000000,43.5011,44.1052,43.2932,43.5803,1467978.5977156,0
+SPHQ.US,D,20220520,000000,43.9071,44.0556,42.5504,43.6199,2076775.5823794,0
+SPHQ.US,D,20220523,000000,44.115,44.9468,44.0656,44.8082,1380932.7260187,0
+SPHQ.US,D,20220524,000000,44.422,44.6002,43.6892,44.4518,1367722.7505248,0
+SPHQ.US,D,20220525,000000,44.2834,45.1548,44.1942,44.9172,1157907.2181933,0
+SPHQ.US,D,20220526,000000,45.1944,46.1154,45.1746,45.9172,915632.77352155,0
+SPHQ.US,D,20220527,000000,46.1748,46.967,46.1748,46.957,794536.45050586,0
+SPHQ.US,D,20220531,000000,46.6006,47.0264,46.2836,46.65,1218304.9105973,0
+SPHQ.US,D,20220601,000000,46.8282,46.9372,45.7786,46.0956,1331084.0286464,0
+SPHQ.US,D,20220602,000000,46.0758,46.8896,45.7984,46.8877,797883.12574374,0
+SPHQ.US,D,20220603,000000,46.4222,46.6204,46.2044,46.2836,763719.57013205,0
+SPHQ.US,D,20220606,000000,46.7292,46.967,46.2886,46.4024,960135.27333522,0
+SPHQ.US,D,20220607,000000,45.947,46.9081,45.947,46.8382,677218.0128447,0
+SPHQ.US,D,20220608,000000,46.66,46.8084,46.1748,46.2936,394880.41185524,0
+SPHQ.US,D,20220609,000000,46.0658,46.2144,45.0558,45.0558,1335856.6258625,0
+SPHQ.US,D,20220610,000000,44.2834,44.3329,43.5011,43.5011,1124460.6630098,0
+SPHQ.US,D,20220613,000000,42.3722,42.6111,41.6394,41.8375,2683041.8584898,0
+SPHQ.US,D,20220614,000000,42.0356,42.2336,41.382,41.7286,1862461.1248262,0
+SPHQ.US,D,20220615,000000,42.1346,42.7287,41.4216,42.1742,1719666.955051,0
+SPHQ.US,D,20220616,000000,41.2334,41.2334,40.4413,40.7482,1429178.7759551,0
+SPHQ.US,D,20220617,000000,40.7482,41.1344,40.3422,40.8076,1088109.7511624,0
+SPHQ.US,D,20220621,000000,41.4654,41.9629,41.4654,41.7938,1300162.7779265,0
+SPHQ.US,D,20220622,000000,41.2067,41.9381,41.1768,41.4654,864839.34701683,0
+SPHQ.US,D,20220623,000000,41.6943,41.7639,41.0731,41.5649,1092705.1644451,0
+SPHQ.US,D,20220624,000000,42.0326,42.9282,42.0276,42.9182,809149.91280776,0
+SPHQ.US,D,20220627,000000,43.0874,43.1272,42.769,42.8685,692965.44899501,0
+SPHQ.US,D,20220628,000000,43.1571,43.4655,42.2465,42.2515,555641.18913019,0
+SPHQ.US,D,20220629,000000,42.351,42.4704,41.9629,42.1222,675622.2943902,0
+SPHQ.US,D,20220630,000000,41.6346,42.1719,41.3659,41.7938,994490.93418448,0
+SPHQ.US,D,20220701,000000,41.6644,42.1321,41.2266,42.0824,914984.55918657,0
+SPHQ.US,D,20220705,000000,41.4853,41.9331,41.0226,41.9331,1629144.070681,0
+SPHQ.US,D,20220706,000000,41.8833,42.3709,41.6545,42.1122,1111597.9276025,0
+SPHQ.US,D,20220707,000000,42.361,42.8436,42.361,42.7093,1055851.2121434,0
+SPHQ.US,D,20220708,000000,42.5799,42.8884,42.3908,42.6894,822725.5690574,0
+SPHQ.US,D,20220711,000000,42.361,42.5799,42.162,42.3112,1186321.8206926,0
+SPHQ.US,D,20220712,000000,42.2018,42.5102,41.7888,41.9629,1421696.5065417,0
+SPHQ.US,D,20220713,000000,41.3858,42.0923,41.346,41.8137,1505796.4358158,0
+SPHQ.US,D,20220714,000000,41.2266,41.7739,40.8634,41.7142,769949.43912457,0
+SPHQ.US,D,20220715,000000,42.1918,42.5102,42.0326,42.5102,1892405.6808715,0
+SPHQ.US,D,20220718,000000,42.8685,42.958,42.1222,42.2416,836025.87333337,0
+SPHQ.US,D,20220719,000000,42.6993,43.5053,42.6794,43.4357,972558.24504032,0
+SPHQ.US,D,20220720,000000,43.3859,43.7939,43.2466,43.6845,662186.32399582,0
+SPHQ.US,D,20220721,000000,43.5252,43.978,43.2168,43.9631,1171943.2220088,0
+SPHQ.US,D,20220722,000000,43.9233,44.0626,43.3262,43.5551,553671.51807761,0
+SPHQ.US,D,20220725,000000,43.6546,43.7541,43.4158,43.6645,1079123.4785902,0
+SPHQ.US,D,20220726,000000,43.565,43.6645,43.1471,43.2466,436889.11840961,0
+SPHQ.US,D,20220727,000000,43.5053,44.4009,43.4755,44.182,823706.38484685,0
+SPHQ.US,D,20220728,000000,44.2616,44.7591,43.8039,44.6994,689354.72037669,0
+SPHQ.US,D,20220729,000000,44.7392,45.3463,44.7193,45.2666,740520.94570429,0
+SPHQ.US,D,20220801,000000,44.8686,45.3164,44.7392,45.0975,458248.99505379,0
+SPHQ.US,D,20220802,000000,44.8786,45.2368,44.5402,44.7193,628646.64472038,0
+SPHQ.US,D,20220803,000000,44.9283,45.396,44.8587,45.2467,389099.47202928,0
+SPHQ.US,D,20220804,000000,45.2567,45.2766,45.0378,45.1671,312945.55755759,0
+SPHQ.US,D,20220805,000000,44.6596,45.2865,44.6596,45.2567,335832.93420173,0
+SPHQ.US,D,20220808,000000,45.396,45.605,45.0477,45.187,503823.76643418,0
+SPHQ.US,D,20220809,000000,45.1273,45.1572,44.8089,44.9582,391548.49670027,0
+SPHQ.US,D,20220810,000000,45.6846,45.8836,45.5055,45.8637,487653.37005302,0
+SPHQ.US,D,20220811,000000,46.1324,46.4209,45.9234,45.9931,689813.97531088,0
+SPHQ.US,D,20220812,000000,46.2319,46.6797,46.1125,46.6797,509339.85031561,0
+SPHQ.US,D,20220815,000000,46.3115,46.809,46.2816,46.7493,377528.65952959,0
+SPHQ.US,D,20220816,000000,46.6598,46.9782,46.5305,46.7891,461962.22696159,0
+SPHQ.US,D,20220817,000000,46.401,46.7692,46.2219,46.4906,459586.56248797,0
+SPHQ.US,D,20220818,000000,46.61,46.9284,46.5702,46.8488,443014.19242261,0
+SPHQ.US,D,20220819,000000,46.5503,46.5702,46.1622,46.2418,389420.04604243,0
+SPHQ.US,D,20220822,000000,45.7244,45.7244,45.2318,45.3363,595178.31577389,0
+SPHQ.US,D,20220823,000000,45.3761,45.6995,45.3264,45.3761,370861.92597713,0
+SPHQ.US,D,20220824,000000,45.2965,45.5552,45.2467,45.4756,724129.46379683,0
+SPHQ.US,D,20220825,000000,45.6746,46.1423,45.5652,46.1423,452766.0740013,0
+SPHQ.US,D,20220826,000000,46.212,46.2319,44.6497,44.6696,593739.24998445,0
+SPHQ.US,D,20220829,000000,44.4009,44.7492,44.2815,44.3611,665034.30754837,0
+SPHQ.US,D,20220830,000000,44.4407,44.4407,43.5949,43.8238,1088008.1019452,0
+SPHQ.US,D,20220831,000000,44.0228,44.0924,43.5252,43.5551,692381.58221871,0
+SPHQ.US,D,20220901,000000,43.2367,43.6098,42.9381,43.5949,680643.95064007,0
+SPHQ.US,D,20220902,000000,44.0825,44.2301,43.0177,43.1969,464846.38814572,0
+SPHQ.US,D,20220906,000000,43.2864,43.4257,42.7889,43.0675,827761.29438622,0
+SPHQ.US,D,20220907,000000,42.968,43.7446,42.9282,43.6446,673736.03287709,0
+SPHQ.US,D,20220908,000000,43.3959,43.9432,43.2665,43.9332,800346.68912378,0
+SPHQ.US,D,20220909,000000,44.2616,44.799,44.2218,44.6994,455066.36840914,0
+SPHQ.US,D,20220912,000000,44.9781,45.2965,44.9084,45.1174,631541.86018083,0
+SPHQ.US,D,20220913,000000,44.2118,44.3114,43.1372,43.2566,743459.37333579,0
+SPHQ.US,D,20220914,000000,43.4456,43.6148,43.0376,43.4357,662197.37827213,0
+SPHQ.US,D,20220915,000000,43.1869,43.4914,42.6794,42.8486,515060.94077599,0
+SPHQ.US,D,20220916,000000,42.5202,42.6098,42.162,42.56,467022.07071145,0
+SPHQ.US,D,20220919,000000,42.1,42.85,42.1,42.85,957877,0
+SPHQ.US,D,20220920,000000,42.46,42.6,42.14,42.44,849644,0
+SPHQ.US,D,20220921,000000,42.68,43.025,41.77,41.77,882529,0
+SPHQ.US,D,20220922,000000,41.78,41.84,41.38,41.47,622467,0
+SPHQ.US,D,20220923,000000,40.99,41.02,40.17,40.67,1068869,0
+SPHQ.US,D,20220926,000000,40.52,40.92,40.12,40.25,1507332,0
+SPHQ.US,D,20220927,000000,40.68,40.88,39.86,40.1,1852972,0
+SPHQ.US,D,20220928,000000,40.19,41.1,40.03,40.89,1799945,0
+SPHQ.US,D,20220929,000000,40.58,40.6,39.945,40.25,679793,0
+SPHQ.US,D,20220930,000000,40.19,40.62,39.73,39.74,1040576,0
+SPHQ.US,D,20221003,000000,40.26,41.12,40.1398,40.92,1833806,0
+SPHQ.US,D,20221004,000000,41.58,42.13,41.55,42.13,1513069,0
+SPHQ.US,D,20221005,000000,41.71,42.48,41.55,42.19,734282,0
+SPHQ.US,D,20221006,000000,41.99,42.39,41.864,41.94,1162085,0
+SPHQ.US,D,20221007,000000,41.59,41.6,40.73,40.96,1144718,0
+SPHQ.US,D,20221010,000000,41,41.05,40.24,40.51,686758,0
+SPHQ.US,D,20221011,000000,40.25,40.69,39.86,40.07,1428605,0
+SPHQ.US,D,20221012,000000,40.13,40.34,39.98,40,1033587,0
+SPHQ.US,D,20221013,000000,39.25,41.345,39.18,41.18,2034550,0
+SPHQ.US,D,20221014,000000,41.42,41.59,40.09,40.17,903514,0
+SPHQ.US,D,20221017,000000,40.89,41.23,40.83,40.99,975165,0
+SPHQ.US,D,20221018,000000,41.77,41.88,40.99,41.42,1266739,0
+SPHQ.US,D,20221019,000000,41.22,41.64,41,41.31,612604,0
+SPHQ.US,D,20221020,000000,41.29,41.83,40.93,41.04,718634,0
+SPHQ.US,D,20221021,000000,40.93,42.02,40.86,41.99,1016805,0
+SPHQ.US,D,20221024,000000,42.15,42.61,41.94,42.46,627542,0
+SPHQ.US,D,20221025,000000,42.45,43.09,42.45,43.06,364535,0
+SPHQ.US,D,20221026,000000,42.86,43.63,42.86,43.09,532751,0
+SPHQ.US,D,20221027,000000,42.93,43.2,42.6341,42.71,874216,0
+SPHQ.US,D,20221028,000000,42.85,43.85,42.85,43.79,604931,0
+SPHQ.US,D,20221031,000000,43.5,43.77,43.4,43.45,1580592,0
+SPHQ.US,D,20221101,000000,43.89,43.95,43.38,43.59,346149,0
+SPHQ.US,D,20221102,000000,43.55,44.04,42.56,42.58,885279,0
+SPHQ.US,D,20221103,000000,42,42.4,41.79,42.08,590109,0
+SPHQ.US,D,20221104,000000,42.78,43.1,42.18,42.84,1301235,0
+SPHQ.US,D,20221107,000000,43.03,43.5,42.9,43.45,388939,0
+SPHQ.US,D,20221108,000000,43.63,44.039,43.24,43.74,512206,0
+SPHQ.US,D,20221109,000000,43.52,43.64,42.775,42.83,543615,0
+SPHQ.US,D,20221110,000000,44.29,45.08,44.07,45.05,683481,0
+SPHQ.US,D,20221111,000000,45.15,45.56,45.03,45.46,536702,0
+SPHQ.US,D,20221114,000000,45.24,45.77,45.14,45.16,608925,0
+SPHQ.US,D,20221115,000000,45.79,45.91,45.18,45.63,911069,0
+SPHQ.US,D,20221116,000000,45.3,45.44,45.06,45.09,391418,0
+SPHQ.US,D,20221117,000000,44.56,45.14,44.51,45.14,301267,0
+SPHQ.US,D,20221118,000000,45.36,45.43,44.98,45.31,301051,0
+SPHQ.US,D,20221121,000000,45.07,45.295,44.88,45.19,374738,0
+SPHQ.US,D,20221122,000000,45.46,45.91,45.355,45.9,384164,0
+SPHQ.US,D,20221123,000000,45.75,46.185,45.75,46.08,646325,0
+SPHQ.US,D,20221125,000000,46.02,46.136,46,46.05,84506,0
+SPHQ.US,D,20221128,000000,45.62,45.71,45.122,45.22,550010,0
+SPHQ.US,D,20221129,000000,45.25,45.385,44.97,45.19,311107,0
+SPHQ.US,D,20221130,000000,45.27,46.54,45,46.54,434375,0
+SPHQ.US,D,20221201,000000,46.68,46.71,46.15,46.48,560312,0
+SPHQ.US,D,20221202,000000,45.86,46.48,45.86,46.39,348173,0
+SPHQ.US,D,20221205,000000,46.16,46.16,45.33,45.54,321562,0
+SPHQ.US,D,20221206,000000,45.48,45.5,44.53,44.78,318289,0
+SPHQ.US,D,20221207,000000,44.66,44.96,44.58,44.72,451657,0
+SPHQ.US,D,20221208,000000,44.98,45.2,44.888,45.05,282973,0
+SPHQ.US,D,20221209,000000,44.98,45.23,44.74,44.76,293243,0
+SPHQ.US,D,20221212,000000,44.82,45.426,44.79,45.41,232407,0
+SPHQ.US,D,20221213,000000,46.63,46.63,45.48,45.77,842096,0
+SPHQ.US,D,20221214,000000,45.74,46.18,45.21,45.51,1099331,0
+SPHQ.US,D,20221215,000000,45.01,45.01,44.22,44.44,521915,0
+SPHQ.US,D,20221216,000000,44.09,44.305,43.825,44.11,310779,0
+SPHQ.US,D,20221219,000000,43.92,43.9301,43.33,43.55,407377,0
+SPHQ.US,D,20221220,000000,43.48,43.87,43.37,43.7,374415,0
+SPHQ.US,D,20221221,000000,43.98,44.48,43.94,44.32,312933,0
+SPHQ.US,D,20221222,000000,43.94,44.0491,43.0402,43.67,1061718,0
+SPHQ.US,D,20221223,000000,43.63,43.98,43.43,43.98,621033,0
+SPHQ.US,D,20221227,000000,43.99,44.0975,43.74,43.97,506109,0
+SPHQ.US,D,20221228,000000,44,44.2,43.38,43.41,580970,0
+SPHQ.US,D,20221229,000000,43.66,44.21,43.66,44.08,582579,0
+SPHQ.US,D,20221230,000000,43.76,44.02,43.555,44,344499,0
+SPHQ.US,D,20230103,000000,44.21,44.37,43.36,43.64,843499,0
+SPHQ.US,D,20230104,000000,43.86,44.19,43.6,43.95,330486,0
+SPHQ.US,D,20230105,000000,43.74,43.9195,43.56,43.68,324590,0
+SPHQ.US,D,20230106,000000,44.17,45.02,44,44.88,337512,0
+SPHQ.US,D,20230109,000000,45.19,45.4679,44.745,44.79,2038244,0
+SPHQ.US,D,20230110,000000,44.77,45.07,44.55,45.06,259581,0
+SPHQ.US,D,20230111,000000,45.2,45.465,45,45.45,534377,0
+SPHQ.US,D,20230112,000000,45.52,45.795,45.22,45.62,281848,0
+SPHQ.US,D,20230113,000000,45.35,45.785,45.3,45.71,233770,0
+SPHQ.US,D,20230117,000000,45.7,45.97,45.57,45.63,380801,0
+SPHQ.US,D,20230118,000000,45.79,45.93,44.915,44.96,223118,0
+SPHQ.US,D,20230119,000000,44.68,44.99,44.54,44.69,310951,0
+SPHQ.US,D,20230120,000000,44.82,45.43,44.65,45.4,287055,0
+SPHQ.US,D,20230123,000000,45.51,46.065,45.45,45.84,13295318,0
+SPHQ.US,D,20230124,000000,45.65,45.905,45.41,45.83,324867,0
+SPHQ.US,D,20230125,000000,45.32,45.78,45.07,45.77,274988,0
+SPHQ.US,D,20230126,000000,46.06,46.29,45.77,46.29,360353,0
+SPHQ.US,D,20230127,000000,46.15,46.43,46,46.11,351948,0
+SPHQ.US,D,20230130,000000,45.8,46.01,45.52,45.57,569096,0
+SPHQ.US,D,20230131,000000,45.58,46.12,45.54,46.12,497160,0
+SPHQ.US,D,20230201,000000,45.98,46.76,45.54,46.46,374017,0
+SPHQ.US,D,20230202,000000,46.95,47.17,46.67,47.03,554707,0
+SPHQ.US,D,20230203,000000,46.7,47.2225,46.6601,46.78,412225,0
+SPHQ.US,D,20230206,000000,46.54,46.7,46.361,46.53,318056,0
+SPHQ.US,D,20230207,000000,46.44,47.34,46.42,47.21,452798,0
+SPHQ.US,D,20230208,000000,47.03,47.15,46.52,46.58,393845,0
+SPHQ.US,D,20230209,000000,47,47.07,46.19,46.31,2417001,0
+SPHQ.US,D,20230210,000000,46.28,46.57,46.2,46.54,709903,0
+SPHQ.US,D,20230213,000000,46.62,47.075,46.6,47.07,298617,0
+SPHQ.US,D,20230214,000000,46.91,47.29,46.63,47.01,533421,0
+SPHQ.US,D,20230215,000000,46.77,46.98,46.58,46.95,2590340,0
+SPHQ.US,D,20230216,000000,46.44,46.88,46.38,46.4,650406,0
+SPHQ.US,D,20230217,000000,46.12,46.22,45.79,46.09,205231,0
+SPHQ.US,D,20230221,000000,45.68,45.93,45.42,45.44,427256,0
+SPHQ.US,D,20230222,000000,45.44,45.57,45.1,45.28,350870,0
+SPHQ.US,D,20230223,000000,45.62,45.66,45.04,45.54,558890,0
+SPHQ.US,D,20230224,000000,45,45.23,44.78,45.17,352508,0
+SPHQ.US,D,20230227,000000,45.52,45.61,45.1909,45.29,644090,0
+SPHQ.US,D,20230228,000000,45.32,45.49,45.18,45.18,228678,0
+SPHQ.US,D,20230301,000000,45.17,45.43,45.09,45.27,256141,0
+SPHQ.US,D,20230302,000000,45.09,45.715,45.05,45.6,314694,0
+SPHQ.US,D,20230303,000000,45.75,46.3576,45.7,46.31,324008,0
+SPHQ.US,D,20230306,000000,46.36,46.66,46.3,46.39,674475,0
+SPHQ.US,D,20230307,000000,46.39,46.39,45.6,45.7,502686,0
+SPHQ.US,D,20230308,000000,45.7,45.84,45.46,45.74,513979,0
+SPHQ.US,D,20230309,000000,45.87,46.14,45.03,45.15,424642,0
+SPHQ.US,D,20230310,000000,45.16,45.32,44.405,44.57,2019569,0
+SPHQ.US,D,20230313,000000,44.22,45.13,44.04,44.57,1391157,0
+SPHQ.US,D,20230314,000000,45.04,45.5001,44.76,45.34,849643,0
+SPHQ.US,D,20230315,000000,44.65,44.9,44.28,44.9,1215740,0
+SPHQ.US,D,20230316,000000,44.62,45.595,44.48,45.57,1068850,0
+SPHQ.US,D,20230317,000000,45.46,45.6,44.99,45.18,882777,0
+SPHQ.US,D,20230320,000000,45.11,45.5,45.05,45.47,568227,0
+SPHQ.US,D,20230321,000000,45.88,45.9873,45.54,45.93,1887945,0
+SPHQ.US,D,20230322,000000,45.93,46.408,45.31,45.31,558360,0
+SPHQ.US,D,20230323,000000,45.64,46.22,45.25,45.58,715244,0
+SPHQ.US,D,20230324,000000,45.38,45.82,45.11,45.81,570825,0
+SPHQ.US,D,20230327,000000,46,46.07,45.76,45.83,856939,0
+SPHQ.US,D,20230328,000000,45.76,45.9,45.66,45.87,365549,0
+SPHQ.US,D,20230329,000000,46.31,46.54,46.23,46.52,1059032,0
+SPHQ.US,D,20230330,000000,46.8,46.82,46.5991,46.81,685789,0
+SPHQ.US,D,20230331,000000,46.89,47.36,46.8665,47.32,484691,0
+SPHQ.US,D,20230403,000000,47.44,47.75,47.4,47.73,400099,0
+SPHQ.US,D,20230404,000000,47.82,47.84,47.23,47.36,738854,0
+SPHQ.US,D,20230405,000000,47.3,47.38,47.09,47.35,640077,0
+SPHQ.US,D,20230406,000000,47.16,47.38,46.99,47.31,328408,0
+SPHQ.US,D,20230410,000000,47.13,47.37,47.01,47.37,604166,0
+SPHQ.US,D,20230411,000000,47.48,47.56,47.36,47.42,476546,0
+SPHQ.US,D,20230412,000000,47.67,47.689,47.2,47.27,908031,0
+SPHQ.US,D,20230413,000000,47.37,47.92,47.31,47.9,342528,0
+SPHQ.US,D,20230414,000000,47.77,48.06,47.48,47.79,404275,0
+SPHQ.US,D,20230417,000000,47.72,47.83,47.49,47.76,402315,0
+SPHQ.US,D,20230418,000000,47.93,47.93,47.6293,47.81,584588,0
+SPHQ.US,D,20230419,000000,47.61,47.82,47.545,47.76,462195,0
+SPHQ.US,D,20230420,000000,47.46,47.8876,47.46,47.69,276455,0
+SPHQ.US,D,20230421,000000,47.68,47.78,47.53,47.71,257814,0
+SPHQ.US,D,20230424,000000,47.68,47.8735,47.63,47.81,219529,0
+SPHQ.US,D,20230425,000000,47.58,47.59,47.02,47.04,378413,0
+SPHQ.US,D,20230426,000000,47.15,47.1837,46.7107,46.8,334585,0
+SPHQ.US,D,20230427,000000,47.16,47.66,47.1,47.62,401379,0
+SPHQ.US,D,20230428,000000,47.57,48.11,47.57,48.11,361126,0
+SPHQ.US,D,20230501,000000,48.03,48.28,48.03,48.16,481771,0
+SPHQ.US,D,20230502,000000,48.04,48.04,47.18,47.47,602042,0
+SPHQ.US,D,20230503,000000,47.55,47.77,47.17,47.2,409251,0
+SPHQ.US,D,20230504,000000,46.99,47.09,46.73,46.83,694718,0
+SPHQ.US,D,20230505,000000,47.26,47.77,47.23,47.64,334539,0
+SPHQ.US,D,20230508,000000,47.7,47.7,47.43,47.54,308152,0
+SPHQ.US,D,20230509,000000,47.31,47.4811,47.27,47.34,443022,0
+SPHQ.US,D,20230510,000000,47.63,47.67,47.04,47.47,648572,0
+SPHQ.US,D,20230511,000000,47.32,47.36,47.0508,47.33,777352,0
+SPHQ.US,D,20230512,000000,47.47,47.54,47.06,47.36,319194,0
+SPHQ.US,D,20230515,000000,47.47,47.67,47.28,47.67,324751,0
+SPHQ.US,D,20230516,000000,47.51,47.57,47.225,47.24,843349,0
+SPHQ.US,D,20230517,000000,47.46,47.8,47.22,47.72,524292,0
+SPHQ.US,D,20230518,000000,47.6,48.175,47.6,48.15,508991,0
+SPHQ.US,D,20230519,000000,48.23,48.34,47.99,48.15,288279,0
+SPHQ.US,D,20230522,000000,48.1,48.31,47.88,47.92,399046,0
+SPHQ.US,D,20230523,000000,47.83,47.83,47.34,47.43,437817,0
+SPHQ.US,D,20230524,000000,47.29,47.3,47.03,47.15,348846,0
+SPHQ.US,D,20230525,000000,47.24,47.59,47,47.47,394913,0
+SPHQ.US,D,20230526,000000,47.6,48.2792,47.59,48.2,647029,0
+SPHQ.US,D,20230530,000000,48.33,48.42,47.92,48.04,1449225,0
+SPHQ.US,D,20230531,000000,47.77,47.88,47.57,47.72,526437,0
+SPHQ.US,D,20230601,000000,47.82,48.33,47.655,48.17,535496,0
+SPHQ.US,D,20230602,000000,48.55,48.9881,48.46,48.91,495501,0
+SPHQ.US,D,20230605,000000,48.92,48.9971,48.62,48.69,716735,0
+SPHQ.US,D,20230606,000000,48.59,48.765,48.5,48.73,496231,0
+SPHQ.US,D,20230607,000000,48.73,48.89,48.6042,48.66,319709,0
+SPHQ.US,D,20230608,000000,48.64,48.845,48.52,48.78,285695,0
+SPHQ.US,D,20230609,000000,48.84,48.9968,48.7,48.8,550975,0
+SPHQ.US,D,20230612,000000,48.88,49.28,48.83,49.28,587384,0
+SPHQ.US,D,20230613,000000,49.49,49.61,49.345,49.48,334878,0
+SPHQ.US,D,20230614,000000,49.57,49.74,49.16,49.55,553717,0
+SPHQ.US,D,20230615,000000,49.55,50.36,49.52,50.22,396161,0
+SPHQ.US,D,20230616,000000,50.46,50.46,50.06,50.11,419793,0
+SPHQ.US,D,20230620,000000,49.65,49.72,49.37,49.56,1142161,0
+SPHQ.US,D,20230621,000000,49.44,49.63,49.31,49.43,316338,0
+SPHQ.US,D,20230622,000000,49.27,49.6,49.21,49.6,309232,0
+SPHQ.US,D,20230623,000000,49.21,49.37,49.1308,49.25,341851,0
+SPHQ.US,D,20230626,000000,49.21,49.375,49.05,49.09,534886,0
+SPHQ.US,D,20230627,000000,49.16,49.62,49.05,49.57,358105,0
+SPHQ.US,D,20230628,000000,49.38,49.685,49.2602,49.57,606330,0
+SPHQ.US,D,20230629,000000,49.58,49.87,49.51,49.87,929652,0
+SPHQ.US,D,20230630,000000,50.19,50.565,50.18,50.45,702561,0
+SPHQ.US,D,20230703,000000,50.35,50.43,50.252,50.39,220520,0
+SPHQ.US,D,20230705,000000,50.15,50.38,50.15,50.27,404885,0
+SPHQ.US,D,20230706,000000,49.86,49.89,49.53,49.82,440568,0
+SPHQ.US,D,20230707,000000,49.67,50.1196,49.6053,49.63,455826,0
+SPHQ.US,D,20230710,000000,49.62,49.97,49.62,49.97,407283,0
+SPHQ.US,D,20230711,000000,50.09,50.38,49.96,50.34,606675,0
+SPHQ.US,D,20230712,000000,50.7,50.83,50.52,50.64,696290,0
+SPHQ.US,D,20230713,000000,50.86,51.1197,50.8,51.03,437503,0
+SPHQ.US,D,20230714,000000,51.13,51.24,50.87,50.95,382972,0
+SPHQ.US,D,20230717,000000,50.94,51.32,50.94,51.2,1268400,0
+SPHQ.US,D,20230718,000000,51.15,51.58,51.05,51.51,796375,0
+SPHQ.US,D,20230719,000000,51.65,51.72,51.4392,51.54,382178,0
+SPHQ.US,D,20230720,000000,51.47,51.6782,51.35,51.42,517050,0
+SPHQ.US,D,20230721,000000,51.65,51.74,51.53,51.53,634248,0
+SPHQ.US,D,20230724,000000,51.67,51.85,51.61,51.79,446000,0
+SPHQ.US,D,20230725,000000,51.76,52.206,51.75,52.08,524737,0
+SPHQ.US,D,20230726,000000,51.92,52.25,51.83,52.08,606940,0
+SPHQ.US,D,20230727,000000,52.4,52.48,51.63,51.72,471040,0
+SPHQ.US,D,20230728,000000,52.09,52.24,51.92,52.2,345298,0
+SPHQ.US,D,20230731,000000,52.34,52.41,52.1739,52.36,463768,0
+SPHQ.US,D,20230801,000000,52.17,52.29,52.07,52.24,453681,0
+SPHQ.US,D,20230802,000000,51.91,51.94,51.4616,51.55,404397,0
+SPHQ.US,D,20230803,000000,51.35,51.7,51.29,51.5,472237,0
+SPHQ.US,D,20230804,000000,51.65,51.87,51.16,51.22,738408,0
+SPHQ.US,D,20230807,000000,51.44,51.77,51.44,51.77,857636,0
+SPHQ.US,D,20230808,000000,51.44,51.48,51.05,51.44,490260,0
+SPHQ.US,D,20230809,000000,51.51,51.54,51.1,51.18,304247,0
+SPHQ.US,D,20230810,000000,51.44,51.85,51.07,51.21,470258,0
+SPHQ.US,D,20230811,000000,51.01,51.2772,50.93,51.17,430086,0
+SPHQ.US,D,20230814,000000,51.1,51.635,51.06,51.62,520538,0
+SPHQ.US,D,20230815,000000,51.49,51.51,51.02,51.09,567702,0
+SPHQ.US,D,20230816,000000,51.06,51.32,50.725,50.74,356289,0
+SPHQ.US,D,20230817,000000,50.96,51,50.45,50.51,552997,0
+SPHQ.US,D,20230818,000000,50.22,50.7,50.2,50.6,548067,0
+SPHQ.US,D,20230821,000000,50.76,51.16,50.59,51.09,382015,0
+SPHQ.US,D,20230822,000000,51.33,51.33,50.82,50.9,2225925,0
+SPHQ.US,D,20230823,000000,51,51.51,50.97,51.45,746481,0
+SPHQ.US,D,20230824,000000,51.76,51.8,50.79,50.8,816988,0
+SPHQ.US,D,20230825,000000,50.97,51.33,50.61,51.15,844915,0
+SPHQ.US,D,20230828,000000,51.46,51.6,51.29,51.54,1143482,0
+SPHQ.US,D,20230829,000000,51.53,52.25,51.49,52.24,1690585,0
+SPHQ.US,D,20230830,000000,52.34,52.53,52.21,52.48,539677,0
+SPHQ.US,D,20230831,000000,52.55,52.74,52.45,52.47,740657,0
+SPHQ.US,D,20230901,000000,52.78,52.83,52.34,52.55,658353,0
+SPHQ.US,D,20230905,000000,52.48,52.555,52.2913,52.32,733988,0
+SPHQ.US,D,20230906,000000,52.23,52.245,51.73,52.04,1426540,0
+SPHQ.US,D,20230907,000000,51.71,51.885,51.59,51.79,486200,0
+SPHQ.US,D,20230908,000000,51.86,52.06,51.78,51.89,417021,0
+SPHQ.US,D,20230911,000000,52.11,52.185,51.7596,52,529414,0
+SPHQ.US,D,20230912,000000,51.88,52.0369,51.71,51.8,368185,0
+SPHQ.US,D,20230913,000000,51.82,51.9875,51.7,51.87,1330529,0
+SPHQ.US,D,20230914,000000,52.13,52.26,51.91,52.2,473956,0
+SPHQ.US,D,20230915,000000,51.99,52.0213,51.4914,51.55,699511,0
+SPHQ.US,D,20230918,000000,51.29,51.7,51.29,51.58,520336,0
+SPHQ.US,D,20230919,000000,51.51,51.52,51.123,51.48,598812,0
+SPHQ.US,D,20230920,000000,51.56,51.62,50.9,50.93,630984,0
+SPHQ.US,D,20230921,000000,50.57,50.61,50.12,50.16,638517,0
+SPHQ.US,D,20230922,000000,50.26,50.55,50.13,50.19,752544,0
+SPHQ.US,D,20230925,000000,50.06,50.45,50.02,50.45,1519063,0
+SPHQ.US,D,20230926,000000,50.15,50.15,49.68,49.79,826945,0
+SPHQ.US,D,20230927,000000,50,50.15,49.56,50.01,1264159,0
+SPHQ.US,D,20230928,000000,49.96,50.5,49.905,50.31,842645,0
+SPHQ.US,D,20230929,000000,50.6,50.6,49.86,50.04,842739,0
+SPHQ.US,D,20231002,000000,49.99,50.16,49.71,50.09,1206635,0
+SPHQ.US,D,20231003,000000,49.86,50.07,49.36,49.52,1880732,0
+SPHQ.US,D,20231004,000000,49.53,49.755,49.3,49.71,1850095,0
+SPHQ.US,D,20231005,000000,49.62,49.76,49.33,49.65,1111011,0
+SPHQ.US,D,20231006,000000,49.39,50.44,49.3,50.24,1761503,0
+SPHQ.US,D,20231009,000000,50.11,50.63,50.01,50.58,707133,0
+SPHQ.US,D,20231010,000000,50.67,51.1,50.57,50.79,771391,0
+SPHQ.US,D,20231011,000000,50.84,50.89,50.5,50.86,586840,0
+SPHQ.US,D,20231012,000000,51.03,51.18,50.53,50.8,532973,0
+SPHQ.US,D,20231013,000000,51.01,51.15,50.46,50.62,730136,0
+SPHQ.US,D,20231016,000000,50.81,51.245,50.81,51.08,817647,0
+SPHQ.US,D,20231017,000000,50.69,51.2311,50.6181,51.06,598230,0
+SPHQ.US,D,20231018,000000,50.93,51.0445,50.47,50.62,482923,0
+SPHQ.US,D,20231019,000000,50.75,50.83,50.125,50.22,1705265,0
+SPHQ.US,D,20231020,000000,50.19,50.26,49.7,49.72,925591,0
+SPHQ.US,D,20231023,000000,49.56,50,49.33,49.62,2055358,0
+SPHQ.US,D,20231024,000000,49.84,50.03,49.58,49.91,1392674,0
+SPHQ.US,D,20231025,000000,49.62,49.62,49.0499,49.13,1382716,0
+SPHQ.US,D,20231026,000000,48.93,48.94,48.24,48.34,1753454,0
+SPHQ.US,D,20231027,000000,48.42,48.44,47.72,47.93,1603748,0
+SPHQ.US,D,20231030,000000,48.2,48.525,48.07,48.43,1113713,0
+SPHQ.US,D,20231031,000000,48.5,48.6887,48.225,48.67,751877,0
+SPHQ.US,D,20231101,000000,48.73,49.13,48.65,48.99,1258952,0
+SPHQ.US,D,20231102,000000,49.34,49.895,49.31,49.89,1305338,0
+SPHQ.US,D,20231103,000000,50.12,50.38,50.02,50.23,907831,0
+SPHQ.US,D,20231106,000000,50.28,50.39,50.12,50.35,1001122,0
+SPHQ.US,D,20231107,000000,50.24,50.51,50.13,50.44,1611546,0
+SPHQ.US,D,20231108,000000,50.49,50.61,50.27,50.44,746904,0
+SPHQ.US,D,20231109,000000,50.6,50.6361,50.06,50.1,2219148,0
+SPHQ.US,D,20231110,000000,50.38,50.995,50.24,50.96,1927193,0
+SPHQ.US,D,20231113,000000,50.9,51.06,50.79,50.93,775767,0
+SPHQ.US,D,20231114,000000,51.52,51.87,51.47,51.71,1695800,0
+SPHQ.US,D,20231115,000000,51.82,51.87,51.59,51.67,2053413,0
+SPHQ.US,D,20231116,000000,51.51,51.66,51.35,51.64,1218983,0
+SPHQ.US,D,20231117,000000,51.72,51.864,51.56,51.77,1315488,0
+SPHQ.US,D,20231120,000000,51.72,52.28,51.7,52.18,785046,0
+SPHQ.US,D,20231121,000000,52.07,52.14,51.94,52.09,1395758,0
+SPHQ.US,D,20231122,000000,52.11,52.33,52.01,52.21,804979,0
+SPHQ.US,D,20231124,000000,52.22,52.26,52.15,52.22,236739,0
+SPHQ.US,D,20231127,000000,52.11,52.1701,51.95,52.01,771492,0
+SPHQ.US,D,20231128,000000,51.91,52.1874,51.845,51.96,802247,0
+SPHQ.US,D,20231129,000000,52.21,52.3,51.765,51.79,1089174,0
+SPHQ.US,D,20231130,000000,51.93,51.9899,51.605,51.94,872360,0
+SPHQ.US,D,20231201,000000,51.87,52.34,51.79,52.19,1955769,0
+SPHQ.US,D,20231204,000000,51.87,51.98,51.6801,51.87,1015077,0
+SPHQ.US,D,20231205,000000,51.64,51.8568,51.59,51.81,793951,0
+SPHQ.US,D,20231206,000000,52,52.03,51.5,51.55,822781,0
+SPHQ.US,D,20231207,000000,51.82,52,51.75,51.94,601172,0
+SPHQ.US,D,20231208,000000,51.93,52.22,51.83,52.18,696859,0
+SPHQ.US,D,20231211,000000,52.28,52.74,52.27,52.74,645860,0
+SPHQ.US,D,20231212,000000,52.72,53.12,52.65,53.12,708232,0
+SPHQ.US,D,20231213,000000,53.12,53.72,53.1,53.7,707886,0
+SPHQ.US,D,20231214,000000,53.85,53.9,53.5,53.79,972046,0
+SPHQ.US,D,20231215,000000,53.59,53.8501,53.555,53.69,667992,0
+SPHQ.US,D,20231218,000000,53.75,54.015,53.74,53.94,574585,0
+SPHQ.US,D,20231219,000000,53.97,54.22,53.93,54.22,516191,0
+SPHQ.US,D,20231220,000000,54.16,54.3283,53.41,53.44,950296,0
+SPHQ.US,D,20231221,000000,53.82,53.94,53.5199,53.94,863387,0
+SPHQ.US,D,20231222,000000,54,54.1799,53.76,53.99,570598,0
+SPHQ.US,D,20231226,000000,54.08,54.325,54.05,54.22,502920,0
+SPHQ.US,D,20231227,000000,54.22,54.2499,54.04,54.21,984748,0
+SPHQ.US,D,20231228,000000,54.22,54.27,54.12,54.15,735683,0
+SPHQ.US,D,20231229,000000,54.12,54.23,53.85,54.08,723147,0
+SPHQ.US,D,20240102,000000,53.74,53.8485,53.485,53.7,750805,0
+SPHQ.US,D,20240103,000000,53.47,53.5699,53.29,53.35,1360658,0
+SPHQ.US,D,20240104,000000,53.28,53.5609,53.15,53.17,724660,0
+SPHQ.US,D,20240105,000000,53.26,53.49,53.04,53.21,766712,0
+SPHQ.US,D,20240108,000000,53.24,53.96,53.23,53.95,3197267,0
+SPHQ.US,D,20240109,000000,53.72,54.0535,53.66,53.96,800754,0
+SPHQ.US,D,20240110,000000,53.99,54.3,53.915,54.23,763790,0
+SPHQ.US,D,20240111,000000,54.39,54.49,53.855,54.36,1010557,0
+SPHQ.US,D,20240112,000000,54.58,54.64,54.31,54.5,604300,0
+SPHQ.US,D,20240116,000000,54.37,54.54,54.12,54.35,760815,0
+SPHQ.US,D,20240117,000000,53.9,54.11,53.81,54.08,678756,0
+SPHQ.US,D,20240118,000000,54.27,54.66,54.14,54.63,706454,0
+SPHQ.US,D,20240119,000000,54.79,55.46,54.7,55.46,918698,0
+SPHQ.US,D,20240122,000000,55.58,55.69,55.52,55.61,952891,0
+SPHQ.US,D,20240123,000000,55.65,55.76,55.51,55.76,1041231,0
+SPHQ.US,D,20240124,000000,56.02,56.205,55.7999,55.84,1029498,0
+SPHQ.US,D,20240125,000000,56.17,56.29,55.93,56.21,854700,0
+SPHQ.US,D,20240126,000000,56.03,56.22,55.885,56.03,703289,0
+SPHQ.US,D,20240129,000000,56.03,56.47,56,56.47,1263386,0
+SPHQ.US,D,20240130,000000,56.41,56.62,56.36,56.59,1329718,0
+SPHQ.US,D,20240131,000000,56.29,56.4,55.67,55.68,1233034,0
+SPHQ.US,D,20240201,000000,55.83,56.25,55.7275,56.25,4438203,0
+SPHQ.US,D,20240202,000000,56.15,56.745,56.06,56.57,2944034,0
+SPHQ.US,D,20240205,000000,56.67,56.78,56.3201,56.64,1927418,0
+SPHQ.US,D,20240206,000000,56.76,56.81,56.53,56.74,1013735,0
+SPHQ.US,D,20240207,000000,57.03,57.24,56.9059,57.21,1555603,0
+SPHQ.US,D,20240208,000000,57.3,57.35,57.2,57.28,732714,0
+SPHQ.US,D,20240209,000000,57.265,57.6474,57.24,57.58,1120462,0
+SPHQ.US,D,20240212,000000,57.64,57.85,57.48,57.6,881603,0
+SPHQ.US,D,20240213,000000,56.95,57.1999,56.595,57.02,1315431,0
+SPHQ.US,D,20240214,000000,57.3,57.405,56.8901,57.39,1020550,0
+SPHQ.US,D,20240215,000000,57.44,57.715,57.3691,57.66,667393,0
+SPHQ.US,D,20240216,000000,57.75,57.75,57.21,57.26,810218,0
+SPHQ.US,D,20240220,000000,56.91,57.04,56.57,56.84,1106518,0
+SPHQ.US,D,20240221,000000,56.67,57.05,56.565,57.05,1623712,0
+SPHQ.US,D,20240222,000000,57.86,58.53,57.845,58.46,1500592,0
+SPHQ.US,D,20240223,000000,58.65,58.8,58.38,58.5,906383,0
+SPHQ.US,D,20240226,000000,58.58,58.62,58.365,58.4,920938,0
+SPHQ.US,D,20240227,000000,58.48,58.48,58.14,58.36,938115,0
+SPHQ.US,D,20240228,000000,58.21,58.3599,58.13,58.31,816347,0
+SPHQ.US,D,20240229,000000,58.58,58.6,58.18,58.45,789441,0
+SPHQ.US,D,20240301,000000,58.61,59.3,58.61,59.22,868396,0
+SPHQ.US,D,20240304,000000,59.22,59.4103,59.14,59.18,1063312,0
+SPHQ.US,D,20240305,000000,59.04,59.04,58.33,58.63,762569,0
+SPHQ.US,D,20240306,000000,59.11,59.36,58.87,59.05,732623,0
+SPHQ.US,D,20240307,000000,59.48,59.91,59.45,59.84,724374,0
+SPHQ.US,D,20240308,000000,59.88,60.05,59.1,59.16,1108711,0
+SPHQ.US,D,20240311,000000,59.01,59.24,58.8,59.21,718020,0
+SPHQ.US,D,20240312,000000,59.44,59.93,59.14,59.91,850703,0
+SPHQ.US,D,20240313,000000,59.87,59.9688,59.66,59.84,714720,0
+SPHQ.US,D,20240314,000000,59.98,60.02,59.4444,59.81,747463,0
+SPHQ.US,D,20240315,000000,59.26,59.44,59.0528,59.16,1121154,0
+SPHQ.US,D,20240318,000000,59.48,59.7185,59.24,59.29,719157,0
+SPHQ.US,D,20240319,000000,59.13,59.65,59.03,59.65,969928,0
+SPHQ.US,D,20240320,000000,59.62,60.12,59.52,60.12,1062165,0
+SPHQ.US,D,20240321,000000,60.54,60.77,60.38,60.48,891095,0
+SPHQ.US,D,20240322,000000,60.49,60.59,60.3599,60.41,715745,0
+SPHQ.US,D,20240325,000000,60.24,60.39,60.19,60.26,523354,0
+SPHQ.US,D,20240326,000000,60.45,60.45,60.02,60.02,1237665,0
+SPHQ.US,D,20240327,000000,60.33,60.33,59.95,60.3,840934,0
+SPHQ.US,D,20240328,000000,60.34,60.53,60.3,60.42,620936,0
+SPHQ.US,D,20240401,000000,60.42,60.6,60.2099,60.39,558309,0
+SPHQ.US,D,20240402,000000,59.98,60.1,59.72,60.06,895367,0
+SPHQ.US,D,20240403,000000,59.95,60.335,59.89,60.1,1093661,0
+SPHQ.US,D,20240404,000000,60.5,60.54,59.2,59.24,756322,0
+SPHQ.US,D,20240405,000000,59.42,60.21,59.41,59.93,1207467,0
+SPHQ.US,D,20240408,000000,59.97,60.02,59.76,59.9,443780,0
+SPHQ.US,D,20240409,000000,60.12,60.1498,59.33,60.01,861295,0
+SPHQ.US,D,20240410,000000,59.52,59.835,59.3945,59.65,1061049,0
+SPHQ.US,D,20240411,000000,59.86,60.3599,59.47,60.25,901993,0
+SPHQ.US,D,20240412,000000,59.87,60.03,59.23,59.45,730946,0
+SPHQ.US,D,20240415,000000,60.04,60.04,58.635,58.74,1120196,0
+SPHQ.US,D,20240416,000000,58.82,59.03,58.55,58.75,1686389,0
+SPHQ.US,D,20240417,000000,58.96,58.99,58.06,58.19,935864,0
+SPHQ.US,D,20240418,000000,58.39,58.5,57.89,58,1109890,0
+SPHQ.US,D,20240419,000000,58,58.115,57.17,57.33,1130544,0
+SPHQ.US,D,20240422,000000,57.63,58.235,57.41,57.92,691575,0
+SPHQ.US,D,20240423,000000,58.2,58.69,58.12,58.64,839896,0
+SPHQ.US,D,20240424,000000,58.8,58.85,58.3299,58.57,794426,0
+SPHQ.US,D,20240425,000000,58.16,58.71,58.025,58.55,1429651,0
+SPHQ.US,D,20240426,000000,58.96,59.515,58.86,59.38,1397807,0
+SPHQ.US,D,20240429,000000,59.36,59.45,59.03,59.37,754890,0
+SPHQ.US,D,20240430,000000,59.14,59.26,58.31,58.33,791040,0
+SPHQ.US,D,20240501,000000,58.09,58.74,57.79,57.79,1816402,0
+SPHQ.US,D,20240502,000000,58.29,58.38,57.6805,58.28,935535,0
+SPHQ.US,D,20240503,000000,58.89,58.99,58.47,58.96,905374,0
+SPHQ.US,D,20240506,000000,59.23,59.63,59.18,59.63,574612,0
+SPHQ.US,D,20240507,000000,59.74,59.93,59.64,59.74,623406,0
+SPHQ.US,D,20240508,000000,59.54,59.86,59.53,59.77,592857,0
+SPHQ.US,D,20240509,000000,59.74,59.9,59.63,59.88,1134155,0
+SPHQ.US,D,20240510,000000,60.1,60.28,59.9437,60.12,635069,0
+SPHQ.US,D,20240513,000000,60.3,60.3,60.05,60.21,455810,0
+SPHQ.US,D,20240514,000000,60.22,60.47,60.0235,60.45,586361,0
+SPHQ.US,D,20240515,000000,60.71,61.33,60.6,61.32,682578,0
+SPHQ.US,D,20240516,000000,61.34,61.5371,61.17,61.2,680720,0
+SPHQ.US,D,20240517,000000,61.24,61.24,60.93,61.19,514890,0
+SPHQ.US,D,20240520,000000,61.25,61.4817,61.21,61.41,736237,0
+SPHQ.US,D,20240521,000000,61.24,61.45,61.22,61.45,489341,0
+SPHQ.US,D,20240522,000000,61.45,61.57,61.14,61.44,511517,0
+SPHQ.US,D,20240523,000000,62.01,62.02,61.15,61.36,1134271,0
+SPHQ.US,D,20240524,000000,61.58,61.83,61.465,61.73,579880,0
+SPHQ.US,D,20240528,000000,61.94,61.99,61.65,61.97,710654,0
+SPHQ.US,D,20240529,000000,61.49,61.6411,61.365,61.5,646193,0
+SPHQ.US,D,20240530,000000,61.34,61.42,60.89,61.06,720723,0
+SPHQ.US,D,20240531,000000,61.23,61.46,60.43,61.46,722355,0
+SPHQ.US,D,20240603,000000,61.82,61.82,60.93,61.52,1009277,0
+SPHQ.US,D,20240604,000000,61.48,61.75,61.21,61.73,747130,0
+SPHQ.US,D,20240605,000000,62.04,62.67,61.85,62.67,661971,0
+SPHQ.US,D,20240606,000000,62.71,62.735,62.36,62.65,683125,0
+SPHQ.US,D,20240607,000000,62.6,62.9699,62.4,62.61,544707,0
+SPHQ.US,D,20240610,000000,62.53,62.885,62.45,62.84,804395,0
+SPHQ.US,D,20240611,000000,62.69,63.03,62.41,63.03,710246,0
+SPHQ.US,D,20240612,000000,63.6,63.785,63.24,63.44,1012392,0
+SPHQ.US,D,20240613,000000,64.1,64.11,63.65,64.03,884406,0
+SPHQ.US,D,20240614,000000,64.05,64.43,63.97,64.43,1079238,0
+SPHQ.US,D,20240617,000000,64.53,65.18,64.3854,65.05,1040011,0
+SPHQ.US,D,20240618,000000,65.08,65.39,65.05,65.34,756454,0
+SPHQ.US,D,20240620,000000,65.53,65.5692,64.74,64.92,1291594,0
+SPHQ.US,D,20240621,000000,64.79,64.905,64.47,64.57,687137,0
+SPHQ.US,D,20240624,000000,64.39,64.58,64.04,64.06,2385592,0
+SPHQ.US,D,20240625,000000,64.18,64.18,63.74,63.94,970517,0
+SPHQ.US,D,20240626,000000,63.78,63.9115,63.68,63.81,938771,0
+SPHQ.US,D,20240627,000000,63.84,63.99,63.615,63.81,729647,0
+SPHQ.US,D,20240628,000000,63.78,64.195,63.33,63.54,765637,0
+SPHQ.US,D,20240701,000000,63.69,63.69,63.195,63.5,612748,0
+SPHQ.US,D,20240702,000000,63.36,63.99,63.36,63.96,951084,0
+SPHQ.US,D,20240703,000000,64,64.315,63.9943,64.29,422319,0
+SPHQ.US,D,20240705,000000,64.34,64.595,64.145,64.59,1632213,0
+SPHQ.US,D,20240708,000000,64.58,64.6808,64.3862,64.57,516440,0
+SPHQ.US,D,20240709,000000,64.63,64.63,64.3301,64.43,766062,0
+SPHQ.US,D,20240710,000000,64.35,64.75,64.2,64.73,810656,0
+SPHQ.US,D,20240711,000000,64.73,64.73,64.15,64.23,1443500,0
+SPHQ.US,D,20240712,000000,64.49,65.1,64.45,64.68,649139,0
+SPHQ.US,D,20240715,000000,64.79,65.255,64.74,64.98,727758,0
+SPHQ.US,D,20240716,000000,65.15,65.52,65.05,65.51,844676,0
+SPHQ.US,D,20240717,000000,64.85,65,64.73,64.76,921718,0
+SPHQ.US,D,20240718,000000,64.84,65.065,64.115,64.37,923941,0
+SPHQ.US,D,20240719,000000,64.46,64.56,63.61,63.74,752437,0
+SPHQ.US,D,20240722,000000,64.2,64.475,63.95,64.46,677745,0
+SPHQ.US,D,20240723,000000,64.4,64.53,64.2131,64.27,755235,0
+SPHQ.US,D,20240724,000000,63.82,63.87,62.89,62.98,839647,0
+SPHQ.US,D,20240725,000000,63.19,63.93,62.93,62.96,840212,0
+SPHQ.US,D,20240726,000000,63.51,64.18,63.37,63.86,2160344,0
+SPHQ.US,D,20240729,000000,64.02,64.1,63.605,63.84,764007,0
+SPHQ.US,D,20240730,000000,64.02,64.06,63.2463,63.58,694885,0
+SPHQ.US,D,20240731,000000,64.28,64.8437,64.24,64.6,666517,0
+SPHQ.US,D,20240801,000000,64.43,64.73,63.24,63.65,909539,0
+SPHQ.US,D,20240802,000000,63.16,63.335,62.3881,62.94,1689555,0
+SPHQ.US,D,20240805,000000,61.2,62.0859,61.15,61.47,2995253,0
+SPHQ.US,D,20240806,000000,61.59,62.798,61.55,61.9,2232603,0
+SPHQ.US,D,20240807,000000,62.51,63.03,61.49,61.55,1664635,0
+SPHQ.US,D,20240808,000000,62.07,63.03,62.03,62.94,1219959,0
+SPHQ.US,D,20240809,000000,62.85,63.46,62.735,63.26,1156418,0
+SPHQ.US,D,20240812,000000,63.27,63.39,62.84,63.12,1231403,0
+SPHQ.US,D,20240813,000000,63.39,63.925,63.19,63.91,808336,0
+SPHQ.US,D,20240814,000000,63.96,64.2798,63.7299,64.11,908148,0
+SPHQ.US,D,20240815,000000,64.87,65.36,64.87,65.31,822322,0
+SPHQ.US,D,20240816,000000,65.14,65.41,64.97,65.28,833678,0
+SPHQ.US,D,20240819,000000,65.28,65.65,65.06,65.65,519795,0
+SPHQ.US,D,20240820,000000,65.66,65.815,65.53,65.71,608654,0
+SPHQ.US,D,20240821,000000,65.87,66.14,65.71,66.04,759950,0
+SPHQ.US,D,20240822,000000,66.24,66.3,65.48,65.63,918195,0
+SPHQ.US,D,20240823,000000,66,66.16,65.45,65.98,724833,0
+SPHQ.US,D,20240826,000000,66.02,66.09,65.68,65.85,528811,0
+SPHQ.US,D,20240827,000000,65.68,66.1,65.57,66.09,552901,0
+SPHQ.US,D,20240828,000000,66.04,66.15,65.276,65.62,639885,0
+SPHQ.US,D,20240829,000000,66,66.565,65.88,65.96,1140647,0
+SPHQ.US,D,20240830,000000,66.32,66.66,65.83,66.64,616172,0
+SPHQ.US,D,20240903,000000,66.36,66.45,65.2469,65.51,836971,0
+SPHQ.US,D,20240904,000000,65.26,65.78,65.26,65.62,1088304,0
+SPHQ.US,D,20240905,000000,65.45,65.55,64.89,65.25,1016721,0
+SPHQ.US,D,20240906,000000,65.1,65.28,64.27,64.35,1404148,0
+SPHQ.US,D,20240909,000000,64.8,65.3214,64.73,65.18,1189606,0
+SPHQ.US,D,20240910,000000,65.31,65.54,64.92,65.51,1001673,0
+SPHQ.US,D,20240911,000000,65.46,65.93,64.23,65.85,1070681,0
+SPHQ.US,D,20240912,000000,65.85,66.31,65.54,66.3,805387,0
+SPHQ.US,D,20240913,000000,66.27,66.856484,66.18,66.73,782581,0
+SPHQ.US,D,20240916,000000,66.68,66.8398,66.39,66.78,665581,0
+SPHQ.US,D,20240917,000000,66.97,67.08,66.525,66.8,839924,0
+SPHQ.US,D,20240918,000000,66.9,67.3151,66.35,66.42,963132,0
+SPHQ.US,D,20240919,000000,67.47,67.535,67.1,67.31,980120,0
+SPHQ.US,D,20240920,000000,67.16,67.25,66.815,67.2,966213,0
+SPHQ.US,D,20240923,000000,67.06,67.23,66.91,67.2,1753685,0
+SPHQ.US,D,20240924,000000,67.21,67.21,66.89,67.11,495457,0
+SPHQ.US,D,20240925,000000,67.1,67.12,66.73,66.82,1213867,0
+SPHQ.US,D,20240926,000000,67.46,67.52,67.11,67.35,807793,0
+SPHQ.US,D,20240927,000000,67.48,67.53,67.08,67.15,657733,0
+SPHQ.US,D,20240930,000000,67.17,67.32,66.7,67.27,1616093,0
+SPHQ.US,D,20241001,000000,67.25,67.27,66.445,66.77,925936,0
+SPHQ.US,D,20241002,000000,66.63,66.9731,66.36,66.79,622404,0
+SPHQ.US,D,20241003,000000,66.46,66.78,66.29,66.56,763964,0
+SPHQ.US,D,20241004,000000,67.03,67.06,66.465,66.93,1096976,0
+SPHQ.US,D,20241007,000000,66.66,66.66,65.9603,66.12,1199863,0
+SPHQ.US,D,20241008,000000,66.3,66.77,66.18,66.73,1025447,0
+SPHQ.US,D,20241009,000000,66.72,67.505,66.63,67.41,779900,0
+SPHQ.US,D,20241010,000000,67.22,67.3753,67.05,67.28,758459,0
+SPHQ.US,D,20241011,000000,67.28,67.61648,67.238,67.53,563818,0
+SPHQ.US,D,20241014,000000,67.67,68.15,67.61,68.11,584567,0
+SPHQ.US,D,20241015,000000,68.1,68.38,67.39,67.55,1300690,0
+SPHQ.US,D,20241016,000000,67.54,67.7001,67.3137,67.67,664139,0
+SPHQ.US,D,20241017,000000,68.05,68.06,67.605,67.65,572854,0
+SPHQ.US,D,20241018,000000,67.9,68.07,67.79,68.07,628645,0
+SPHQ.US,D,20241021,000000,67.96,68.02,67.51,67.79,943283,0
+SPHQ.US,D,20241022,000000,67.34,67.51,67.15,67.32,862330,0
+SPHQ.US,D,20241023,000000,67.21,67.275,66.51,66.87,1264024,0
+SPHQ.US,D,20241024,000000,66.96,66.96,66.515,66.73,605441,0
+SPHQ.US,D,20241025,000000,67.05,67.27,66.5899,66.66,716550,0
+SPHQ.US,D,20241028,000000,66.88,66.92,66.66,66.73,1160348,0
+SPHQ.US,D,20241029,000000,66.59,67,66.3786,66.85,589294,0
+SPHQ.US,D,20241030,000000,66.76,66.9937,66.64,66.67,727953,0
+SPHQ.US,D,20241031,000000,66.46,66.46,65.63,65.67,838621,0
+SPHQ.US,D,20241101,000000,65.68,66.23,65.55,65.89,809225,0
+SPHQ.US,D,20241104,000000,65.98,66.1564,65.67,65.88,819970,0
+SPHQ.US,D,20241105,000000,66,66.6,65.92,66.6,704890,0
+SPHQ.US,D,20241106,000000,67.93,67.99,67.4,67.93,1341377,0
+SPHQ.US,D,20241107,000000,68.2,68.395,68.075,68.3,803240,0
+SPHQ.US,D,20241108,000000,68.36,68.73,68.29,68.57,585969,0
+SPHQ.US,D,20241111,000000,68.67,68.745,68.37,68.53,802389,0
+SPHQ.US,D,20241112,000000,68.49,68.5025,68.06,68.37,888003,0
+SPHQ.US,D,20241113,000000,68.21,68.515,68.03,68.35,854337,0
+SPHQ.US,D,20241114,000000,68.35,68.38,67.8899,67.97,731063,0
+SPHQ.US,D,20241115,000000,67.5,67.52,66.93,67.04,714397,0
+SPHQ.US,D,20241118,000000,67,67.4582,66.925,67.36,575462,0
+SPHQ.US,D,20241119,000000,66.8799,67.335,66.66,67.2,1074766,0
+SPHQ.US,D,20241120,000000,67.2,67.24,66.65,67.17,730296,0
+SPHQ.US,D,20241121,000000,67.4599,68.101,67.1,67.95,875446,0
+SPHQ.US,D,20241122,000000,68.01,68.37,67.98,68.34,626262,0
+SPHQ.US,D,20241125,000000,68.74,68.9515,68.43,68.76,704165,0
+SPHQ.US,D,20241126,000000,68.82,68.97,68.73,68.95,988315,0
+SPHQ.US,D,20241127,000000,68.85,68.9856,68.59,68.7,610966,0
+SPHQ.US,D,20241129,000000,68.8,69.17,68.77,69.07,279928,0
+SPHQ.US,D,20241202,000000,69.04,69.4375,68.99,69.42,603833,0
+SPHQ.US,D,20241203,000000,69.25,69.3,69.02,69.17,517150,0
+SPHQ.US,D,20241204,000000,69.22,69.2799,69.03,69.26,688616,0
+SPHQ.US,D,20241205,000000,69.21,69.26,68.94,69,724498,0
+SPHQ.US,D,20241206,000000,69.16,69.45,69.07,69.28,1013940,0
+SPHQ.US,D,20241209,000000,69.33,69.39,68.9737,69.07,749742,0
+SPHQ.US,D,20241210,000000,68.94,68.97,68.62,68.72,830462,0
+SPHQ.US,D,20241211,000000,69.115,69.35,69.0316,69.1,604689,0
+SPHQ.US,D,20241212,000000,68.845,68.95,68.6,68.63,620215,0
+SPHQ.US,D,20241213,000000,69.21,69.5356,69.0551,69.32,1151631,0
+SPHQ.US,D,20241216,000000,69.52,69.97,69.49,69.79,720048,0
+SPHQ.US,D,20241217,000000,69.46,69.66,69.26,69.47,750656,0
+SPHQ.US,D,20241218,000000,69.37,69.4299,67.47,67.52,1196370,0
+SPHQ.US,D,20241219,000000,67.8299,68.07,67.22,67.25,1105117,0
+SPHQ.US,D,20241220,000000,67,68.48,66.92,67.9,908954,0
+SPHQ.US,D,20241223,000000,67.63,67.9445,67.2,67.93,825512,0
+SPHQ.US,D,20241224,000000,67.93,68.48,67.88,68.48,321927,0
+SPHQ.US,D,20241226,000000,68.26,68.58,68.2,68.52,687439,0
+SPHQ.US,D,20241227,000000,68.07,68.23,67.48,67.95,696671,0
+SPHQ.US,D,20241230,000000,67.25,67.53,66.715,67.18,630685,0
+SPHQ.US,D,20241231,000000,67.3,67.4292,66.8414,67.03,684431,0
+SPHQ.US,D,20250102,000000,67.37,67.6,66.45,66.86,1688246,0
+SPHQ.US,D,20250103,000000,67.0222,67.49,66.9,67.37,630536,0
+SPHQ.US,D,20250106,000000,67.69,67.955,67.36,67.56,1087649,0
+SPHQ.US,D,20250107,000000,67.7386,67.87,66.955,67.16,1413580,0
+SPHQ.US,D,20250108,000000,67.105,67.33,66.8,67.24,959909,0
+SPHQ.US,D,20250110,000000,66.79,66.79,66.01,66.14,1071235,0
+SPHQ.US,D,20250113,000000,65.68,66.34,65.61,66.34,876881,0
+SPHQ.US,D,20250114,000000,66.61,66.63,66.02,66.53,1461287,0
+SPHQ.US,D,20250115,000000,67.44,67.5255,67.13,67.38,1210910,0
+SPHQ.US,D,20250116,000000,67.585,67.91,67.42,67.64,974064,0
+SPHQ.US,D,20250117,000000,68.19,68.31,67.93,68.11,726964,0
+SPHQ.US,D,20250121,000000,68.44,68.7699,68.33,68.75,1364850,0
+SPHQ.US,D,20250122,000000,69.36,69.405,69.1899,69.22,1038293,0
+SPHQ.US,D,20250123,000000,69.1599,69.67,69.15,69.67,12050014,0
+SPHQ.US,D,20250124,000000,69.7076,69.76,69.29,69.41,714987,0
+SPHQ.US,D,20250127,000000,68.56,69.4,68.5,69.4,1105399,0
+SPHQ.US,D,20250128,000000,69.42,69.7177,69.0467,69.53,898569,0
+SPHQ.US,D,20250129,000000,69.57,69.7099,69.26,69.54,723220,0
+SPHQ.US,D,20250130,000000,69.99,70.54,69.94,70.41,813404,0
+SPHQ.US,D,20250131,000000,70.5,70.69,69.74,69.76,872578,0
+SPHQ.US,D,20250203,000000,68.925,69.89,68.8,69.68,979833,0
+SPHQ.US,D,20250204,000000,69.46,69.74,69.39,69.66,1003264,0
+SPHQ.US,D,20250205,000000,69.72,70.29,69.48,70.28,591435,0
+SPHQ.US,D,20250206,000000,70.3813,70.45,69.955,70.3,715882,0
+SPHQ.US,D,20250207,000000,70.49,70.56,69.8223,69.93,837853,0
+SPHQ.US,D,20250210,000000,70.26,70.4301,70.15,70.38,1826104,0
+SPHQ.US,D,20250211,000000,70.1554,70.6237,70.12,70.56,537840,0
+SPHQ.US,D,20250212,000000,69.81,70.4281,69.79,70.41,881722,0
+SPHQ.US,D,20250213,000000,70.5,71.12,70.36,71.12,1009236,0
+SPHQ.US,D,20250214,000000,71.04,71.07,70.78,70.82,628103,0
+SPHQ.US,D,20250218,000000,70.97,71.02,70.665,70.97,753526,0
+SPHQ.US,D,20250219,000000,70.8045,71.22,70.725,71.22,714316,0
+SPHQ.US,D,20250220,000000,71.1,71.1,70.61,70.95,711530,0
+SPHQ.US,D,20250221,000000,71.02,71.02,70.01,70.13,805792,0
+SPHQ.US,D,20250224,000000,70.31,70.4,69.92,69.99,859839,0
+SPHQ.US,D,20250225,000000,70.09,70.32,69.5599,70.08,1063600,0
+SPHQ.US,D,20250226,000000,70.35,70.66,69.87,70.11,669890,0
+SPHQ.US,D,20250227,000000,70.28,70.3799,69.205,69.28,1111496,0
+SPHQ.US,D,20250228,000000,69.4,70.33,69.035,70.29,949961,0
+SPHQ.US,D,20250303,000000,70.46,70.66,69.17,69.57,1317803,0
+SPHQ.US,D,20250304,000000,69.23,69.62,68.4502,68.72,2508179,0
+SPHQ.US,D,20250305,000000,68.64,69.58,68.42,69.4,1527125,0
+SPHQ.US,D,20250306,000000,68.6,69.0737,67.881,68.2,1350421,0
+SPHQ.US,D,20250307,000000,67.85,68.52,67.3202,68.38,1226617,0
+SPHQ.US,D,20250310,000000,67.6142,67.9602,66.575,67.09,1447738,0
+SPHQ.US,D,20250311,000000,66.89,67.06,66.01,66.35,1503556,0
+SPHQ.US,D,20250312,000000,66.88,66.98,65.92,66.4,1111048,0
+SPHQ.US,D,20250313,000000,66.14,66.2,65.08,65.27,1229498,0
+SPHQ.US,D,20250314,000000,65.6999,66.475,65.597,66.39,1057191,0
+SPHQ.US,D,20250317,000000,66.3887,67.35,66.31,67.15,977045,0
+SPHQ.US,D,20250318,000000,66.91,66.91,66.17,66.42,1085708,0
+SPHQ.US,D,20250319,000000,66.57,67.32,66.37,66.92,1021836,0
+SPHQ.US,D,20250320,000000,66.6,67.2999,66.52,66.67,1210763,0
+SPHQ.US,D,20250321,000000,66.1101,66.495,65.94,66.43,1265469,0
+SPHQ.US,D,20250324,000000,66.9413,67.41,66.865,67.26,980068,0
+SPHQ.US,D,20250325,000000,67.37,67.5501,67.14,67.34,656727,0
+SPHQ.US,D,20250326,000000,67.4311,67.57,66.735,66.95,974640,0
+SPHQ.US,D,20250327,000000,66.83,67.3,66.5575,66.98,2338053,0
+SPHQ.US,D,20250328,000000,66.87,66.9106,65.6499,65.72,1175178,0
+SPHQ.US,D,20250331,000000,65.21,66.52,64.9,66.34,1444806,0
+SPHQ.US,D,20250401,000000,66.0641,66.36,65.5601,66.19,1119789,0
+SPHQ.US,D,20250402,000000,65.61,66.77,65.6,66.44,886193,0
+SPHQ.US,D,20250403,000000,64.55,65.045,63.99,64.04,1688793,0
+SPHQ.US,D,20250404,000000,62.68,62.81,60.15,60.26,5558375,0
+SPHQ.US,D,20250407,000000,58.63,62.08,57.67,59.97,3914010,0
+SPHQ.US,D,20250408,000000,61.8891,62.14,58.414,59.24,3117260,0
+SPHQ.US,D,20250409,000000,58.68,64.4,58.58,64.13,3392074,0
+SPHQ.US,D,20250410,000000,63.0886,63.21,60.62,62.32,1514409,0
+SPHQ.US,D,20250411,000000,62.1267,63.62,61.8,63.29,2195734,0
+SPHQ.US,D,20250414,000000,64.22,64.41,63.4,63.89,1288593,0
+SPHQ.US,D,20250415,000000,64.0514,64.4791,63.74,63.8,1391001,0
+SPHQ.US,D,20250416,000000,63.298,63.65,62.115,62.67,2020983,0
+SPHQ.US,D,20250417,000000,62.82,63.54,62.65,63,1511676,0
+SPHQ.US,D,20250421,000000,62.55,62.67,61.02,61.7,1197320,0
+SPHQ.US,D,20250422,000000,62.4879,63.51,62.36,63.34,1077522,0
+SPHQ.US,D,20250423,000000,64.6614,65.01,63.68,63.91,1192015,0
+SPHQ.US,D,20250424,000000,64.0588,64.98,63.82,64.94,808437,0
+SPHQ.US,D,20250425,000000,64.88,65.25,64.4268,65.22,1189951,0
+SPHQ.US,D,20250428,000000,65.3447,65.54,64.72,65.34,947426,0
+SPHQ.US,D,20250429,000000,65.17,65.94,65.11,65.82,808170,0
+SPHQ.US,D,20250430,000000,65.3,66.31,64.6,66.15,953952,0
+SPHQ.US,D,20250501,000000,66.5,66.72,66.17,66.24,979190,0
+SPHQ.US,D,20250502,000000,66.9815,67.375,66.87,67.21,1179282,0
+SPHQ.US,D,20250505,000000,66.89,67.33,66.74,66.99,1460620,0
+SPHQ.US,D,20250506,000000,66.42,67.07,66.35,66.61,743561,0
+SPHQ.US,D,20250507,000000,66.7532,67.51,66.68,67.25,1009648,0
+SPHQ.US,D,20250508,000000,67.5822,68.00625,67.1412,67.44,912740,0
+SPHQ.US,D,20250509,000000,67.5581,67.59,67.1,67.23,861147,0
+SPHQ.US,D,20250512,000000,68.78,69.1,68.38,69.06,862848,0
+SPHQ.US,D,20250513,000000,69.1352,69.6198,69.05,69.28,1045379,0
+SPHQ.US,D,20250514,000000,69.43,69.47,69.05,69.18,1689256,0
+SPHQ.US,D,20250515,000000,69.15,70.01,69.12,69.93,839445,0
+SPHQ.US,D,20250516,000000,70.0402,70.47,69.84,70.45,1939422,0
+SPHQ.US,D,20250519,000000,69.88,70.75,69.88,70.73,1897269,0
+SPHQ.US,D,20250520,000000,70.5,70.635,70.2118,70.58,1459778,0
+SPHQ.US,D,20250521,000000,70.09,70.5454,69.44,69.59,1146450,0
+SPHQ.US,D,20250522,000000,69.45,69.88,69.2413,69.49,835037,0
+SPHQ.US,D,20250523,000000,68.75,69.26,68.68,68.99,936026,0
+SPHQ.US,D,20250527,000000,69.68,70.34,69.4815,70.34,843997,0
+SPHQ.US,D,20250528,000000,70.37,70.55,69.95,70.01,1036686,0
+SPHQ.US,D,20250529,000000,70.3987,70.46,69.65,70.12,1194985,0
+SPHQ.US,D,20250530,000000,70.06,70.47,69.6395,70.3,900443,0
+SPHQ.US,D,20250602,000000,70.02,70.53,69.6,70.51,740746,0
+SPHQ.US,D,20250603,000000,70.44,70.96,70.3599,70.93,1262022,0
+SPHQ.US,D,20250604,000000,71.03,71.33,71.03,71.08,1118875,0
+SPHQ.US,D,20250605,000000,71.25,71.33,70.65,70.83,1173702,0
+SPHQ.US,D,20250606,000000,71.418,71.61,71.12,71.39,612481,0
+SPHQ.US,D,20250609,000000,71.4244,71.479,70.95,70.98,954700,0
+SPHQ.US,D,20250610,000000,71.1012,71.2,70.73,71.16,1190818,0
+SPHQ.US,D,20250611,000000,71.15,71.3078,70.69,70.94,1078336,0
+SPHQ.US,D,20250612,000000,70.81,71.12,70.7,71.1,962216,0
+SPHQ.US,D,20250613,000000,70.25,70.47,69.67,69.86,1691787,0
+SPHQ.US,D,20250616,000000,70.3077,70.78,70.27,70.47,813000,0
+SPHQ.US,D,20250617,000000,70.26,70.44,69.825,69.89,1509079,0
+SPHQ.US,D,20250618,000000,69.9665,70.07,69.19,69.29,1163562,0
+SPHQ.US,D,20250620,000000,69.6361,69.74,69,69.22,1424804,0
+SPHQ.US,D,20250623,000000,69.175,69.955,68.89,69.92,1376881,0
+SPHQ.US,D,20250624,000000,70.42,70.6467,70.11,70.53,1478921,0
+SPHQ.US,D,20250625,000000,70.57,70.58,69.9,69.96,942469,0
+SPHQ.US,D,20250626,000000,70.07,70.33,69.92,70.27,1010030,0
+SPHQ.US,D,20250627,000000,70.53,71.23,70.4601,70.81,1162596,0
+SPHQ.US,D,20250630,000000,70.96,71.435,70.86,71.26,2177458,0
+SPHQ.US,D,20250701,000000,71.24,71.84,71.2229,71.7,1117122,0
+SPHQ.US,D,20250702,000000,71.64,71.73,71.37,71.73,1050934,0
+SPHQ.US,D,20250703,000000,71.8101,72.2197,71.775,72.11,497122,0
+SPHQ.US,D,20250707,000000,72.0596,72.145,71.42,71.77,1070009,0
+SPHQ.US,D,20250708,000000,71.76,71.86,71.55,71.63,1089190,0
+SPHQ.US,D,20250709,000000,71.895,71.94,71.365,71.8,1073855,0
+SPHQ.US,D,20250710,000000,71.82,72.035,71.625,71.81,1036722,0
+SPHQ.US,D,20250711,000000,71.4,71.44,71.13,71.19,1008670,0
+SPHQ.US,D,20250714,000000,71.15,71.4681,70.99,71.43,903543,0
+SPHQ.US,D,20250715,000000,71.53,71.57,70.77,70.77,1206518,0
+SPHQ.US,D,20250716,000000,70.78,71.055,70.26,71,6465590,0
+SPHQ.US,D,20250717,000000,71.19,71.625,71.125,71.56,1279999,0
+SPHQ.US,D,20250718,000000,71.76,71.8,71.31,71.37,1048839,0
+SPHQ.US,D,20250721,000000,71.5683,71.7854,71.4,71.44,1656369,0
+SPHQ.US,D,20250722,000000,71.4,71.755,71.35,71.7,1409109,0
+SPHQ.US,D,20250723,000000,72.09,72.48,71.99,72.48,1511719,0
+SPHQ.US,D,20250724,000000,72.4097,72.72,72.38,72.48,1562669,0
+SPHQ.US,D,20250725,000000,72.602,72.9849,72.58,72.92,1339158,0
+SPHQ.US,D,20250728,000000,72.947,72.96,72.565,72.69,2199326,0
+SPHQ.US,D,20250729,000000,72.8209,72.8209,72.34,72.48,1186002,0
+SPHQ.US,D,20250730,000000,72.32,72.45,71.7,72,1875238,0
+SPHQ.US,D,20250731,000000,71.6,72.185,71.26,71.38,1408678,0
+SPHQ.US,D,20250801,000000,70.81,71.04,70.3951,70.81,1701049,0
+SPHQ.US,D,20250804,000000,71.215,71.73,71.2,71.73,1596328,0
+SPHQ.US,D,20250805,000000,71.63,71.63,70.95,71.01,986720,0
+SPHQ.US,D,20250806,000000,71.23,71.665,71.04,71.57,1247862,0
+SPHQ.US,D,20250807,000000,71.81,71.84,70.9915,71.35,961934,0
+SPHQ.US,D,20250808,000000,71.69,72,71.59,71.97,3096000,0
+SPHQ.US,D,20250811,000000,71.94,72.1,71.6,71.76,1130431,0
+SPHQ.US,D,20250812,000000,72,72.39,71.78,72.39,941452,0
+SPHQ.US,D,20250813,000000,72.5893,72.95,72.45,72.95,1174860,0
+SPHQ.US,D,20250814,000000,72.62,72.79,72.41,72.53,1020393,0
+SPHQ.US,D,20250815,000000,72.375,72.41,72.0172,72.06,973684,0
+SPHQ.US,D,20250818,000000,72.03,72.245,72.03,72.11,1163938,0
+SPHQ.US,D,20250819,000000,72.19,72.69,72.14,72.36,918587,0
+SPHQ.US,D,20250820,000000,72.4762,72.71,72.19,72.41,1763891,0
+SPHQ.US,D,20250821,000000,72.1211,72.3165,71.89,72.1,3612963,0
+SPHQ.US,D,20250822,000000,72.45,73,72.3,72.71,1349436,0
+SPHQ.US,D,20250825,000000,72.57,72.69,72.095,72.11,1435171,0
+SPHQ.US,D,20250826,000000,72.07,72.385,72.0323,72.36,2137908,0
+SPHQ.US,D,20250827,000000,72.32,72.575,72.27,72.53,1512480,0
+SPHQ.US,D,20250828,000000,72.63,72.63,72.34,72.62,1023682,0
+SPHQ.US,D,20250829,000000,72.52,72.6,72.165,72.39,1191452,0
+SPHQ.US,D,20250902,000000,71.795,71.85,71.4,71.81,1333877,0
+SPHQ.US,D,20250903,000000,71.845,71.925,71.5,71.91,1072039,0
+SPHQ.US,D,20250904,000000,71.8526,72.4,71.67,72.38,1110265,0
+SPHQ.US,D,20250905,000000,72.415,72.755,71.9,72.29,1597677,0
+SPHQ.US,D,20250908,000000,72.33,72.41,72.01,72.39,1084285,0
+SPHQ.US,D,20250909,000000,72.2638,72.3483,72,72.21,1055912,0
+SPHQ.US,D,20250910,000000,72.215,72.35,71.82,72.05,1116245,0
+SPHQ.US,D,20250911,000000,72.2,73.02,72.17,72.92,1059823,0
+SPHQ.US,D,20250912,000000,72.86,72.87,72.455,72.49,676389,0
+SPHQ.US,D,20250915,000000,72.72,72.77,72.4451,72.54,1324146,0
+SPHQ.US,D,20250916,000000,72.56,72.665,72.2633,72.56,1213498,0
+SPHQ.US,D,20250917,000000,72.635,73.24,72.42,72.86,6374611,0
+SPHQ.US,D,20250918,000000,73.05,73.5,73.045,73.11,2142153,0
+SPHQ.US,D,20250919,000000,73.39,73.545,72.98,73.38,1668563,0
+SPHQ.US,D,20250922,000000,73.12,73.66,73.04,73.59,819102,0
+SPHQ.US,D,20250923,000000,73.6003,73.79,73.164,73.28,934220,0
+SPHQ.US,D,20250924,000000,73.185,73.31,72.885,72.97,717943,0
+SPHQ.US,D,20250925,000000,72.75,72.7869,72.11,72.4,812755,0
+SPHQ.US,D,20250926,000000,72.5,72.78,72.37,72.73,1208052,0
+SPHQ.US,D,20250929,000000,73.12,73.13,72.72,72.93,880222,0
+SPHQ.US,D,20250930,000000,72.8,73.32,72.78,73.29,982566,0
+SPHQ.US,D,20251001,000000,73.04,73.8,73.03,73.74,1205699,0
+SPHQ.US,D,20251002,000000,73.82,73.9779,73.545,73.97,903748,0
+SPHQ.US,D,20251003,000000,73.91,74.4507,73.91,73.95,782698,0
+SPHQ.US,D,20251006,000000,74.16,74.19,73.81,74,743692,0
+SPHQ.US,D,20251007,000000,74.11,74.18,73.55406,73.68,767430,0
+SPHQ.US,D,20251008,000000,73.78,74.0556,73.58,73.86,981077,0
+SPHQ.US,D,20251009,000000,73.99,74.03,73.32,73.52,1020844,0
+SPHQ.US,D,20251010,000000,73.775,73.92,72.1844,72.21,2060813,0
+SPHQ.US,D,20251013,000000,72.72,73.11,72.545,72.99,990109,0
+SPHQ.US,D,20251014,000000,72.42,73.83,72.42,73.51,1240227,0
+SPHQ.US,D,20251015,000000,73.78,74.145,72.9744,73.49,2268459,0
+SPHQ.US,D,20251016,000000,73.93,73.94,72.705,73.03,1129942,0
+SPHQ.US,D,20251017,000000,73.02,73.66,73.02,73.5,1052006,0
+SPHQ.US,D,20251020,000000,73.86,74.345,73.855,74.23,628771,0
+SPHQ.US,D,20251021,000000,74.13,74.8829,74.13,74.71,796144,0
+SPHQ.US,D,20251022,000000,74.73,74.74,73.75,73.88,1414533,0
+SPHQ.US,D,20251023,000000,74.055,74.6082,74.055,74.51,892442,0
+SPHQ.US,D,20251024,000000,74.95,74.97,74.53,74.55,859792,0
+SPHQ.US,D,20251027,000000,74.95,75.03,74.695,75,807450,0
+SPHQ.US,D,20251028,000000,74.94,75.03,74.55,74.58,1096883,0
+SPHQ.US,D,20251029,000000,74.51,74.81,73.94,74.15,3971946,0
+SPHQ.US,D,20251030,000000,73.9073,74.83,73.9073,74.13,4067889,0
+SPHQ.US,D,20251031,000000,74.085,74.35,73.74,74.06,1129374,0
+SPHQ.US,D,20251103,000000,74.12,74.12,73.26,73.79,1168910,0
+SPHQ.US,D,20251104,000000,73.25,73.51,73.145,73.26,1410320,0
+SPHQ.US,D,20251105,000000,73.21,73.9445,73.21,73.72,878587,0
+SPHQ.US,D,20251106,000000,73.36,73.44,72.9545,73.18,1531984,0
+SPHQ.US,D,20251107,000000,73.11,73.47,72.81,73.45,1144280,0
+SPHQ.US,D,20251110,000000,73.78,73.9245,73.2772,73.83,906591,0
+SPHQ.US,D,20251111,000000,73.8902,74.34,73.73,74.23,1341380,0
+SPHQ.US,D,20251112,000000,74.39,74.67,74.345,74.4,868129,0
+SPHQ.US,D,20251113,000000,74.37,74.44,73.56,73.64,1217587,0
+SPHQ.US,D,20251114,000000,73.15,73.905,73.05,73.45,1233972,0
+SPHQ.US,D,20251117,000000,73.3,73.55,72.4,72.6,1337507,0
+SPHQ.US,D,20251118,000000,72.42,72.705,72.01,72.26,2358511,0
+SPHQ.US,D,20251119,000000,72.3214,72.82,72.29,72.61,1765080,0
+SPHQ.US,D,20251120,000000,73.265,73.52,71.57,71.64,3267607,0
+SPHQ.US,D,20251121,000000,71.96,73.2177,71.84,72.83,2663073,0
+SPHQ.US,D,20251124,000000,72.97,73.3056,72.74,73.03,1312316,0
+SPHQ.US,D,20251125,000000,73.18,74.11,73.08,74.01,1262119,0
+SPHQ.US,D,20251126,000000,74.09,74.615,74.07,74.38,1077625,0
+SPHQ.US,D,20251128,000000,74.4,74.75,74.36,74.72,328328,0
+SPHQ.US,D,20251201,000000,74.295,74.68,74.2,74.29,832233,0
+SPHQ.US,D,20251202,000000,74.375,74.7,74.1,74.52,1472918,0
+SPHQ.US,D,20251203,000000,74.5582,74.93,74.465,74.9,875600,0
+SPHQ.US,D,20251204,000000,74.85,74.975,74.61,74.75,950518,0
+SPHQ.US,D,20251205,000000,74.93,75.295,74.824,74.93,763868,0
+SPHQ.US,D,20251208,000000,74.955,74.98,74.33,74.49,1116056,0
+SPHQ.US,D,20251209,000000,74.425,74.7251,74.42,74.45,808891,0
+SPHQ.US,D,20251210,000000,74.81,75.5963,74.67,75.4,1265108,0
+SPHQ.US,D,20251211,000000,75.31,76.29,75.29,76.26,1331323,0
+SPHQ.US,D,20251212,000000,76.4298,76.595,75.74,75.94,2333125,0
+SPHQ.US,D,20251215,000000,76.33,76.4,75.82,75.88,1479573,0
+SPHQ.US,D,20251216,000000,75.92,75.99,75.28,75.54,1184766,0
+SPHQ.US,D,20251217,000000,75.6,75.85,74.8,74.83,1091452,0
+SPHQ.US,D,20251218,000000,75.47,75.69,75,75.28,1002724,0
+SPHQ.US,D,20251219,000000,75.38,75.75,75.31,75.67,1304210,0
+SPHQ.US,D,20251222,000000,75.7988,75.975,75.59,75.92,913446,0
+SPHQ.US,D,20251223,000000,75.835,76.0258,75.79,75.98,840663,0
+SPHQ.US,D,20251224,000000,76.03,76.43,76.03,76.34,417373,0
+SPHQ.US,D,20251226,000000,76.36,76.44,76.19,76.33,841816,0
+SPHQ.US,D,20251229,000000,76.0901,76.3139,75.864,76.03,847673,0
+SPHQ.US,D,20251230,000000,75.97,76,75.73,75.74,747761,0
+SPHQ.US,D,20251231,000000,75.742,75.7467,75.03,75.05,848314,0
+SPHQ.US,D,20260102,000000,75.4633,75.4886,75.005,75.41,1986129,0
+SPHQ.US,D,20260105,000000,75.7,76.545,75.68,76.25,3795397,0
+SPHQ.US,D,20260106,000000,76.135,77.315,76.095,77.26,1616318,0
+SPHQ.US,D,20260107,000000,77.04,77.23,76.4,76.43,1815725,0
+SPHQ.US,D,20260108,000000,76.28,76.67,76.18,76.47,2032052,0
+SPHQ.US,D,20260109,000000,76.72,77.465,76.66,77.35,1749429,0
+SPHQ.US,D,20260112,000000,76.9,77.7,76.84,77.63,5563612,0
+SPHQ.US,D,20260113,000000,77.5299,77.55,77.075,77.29,2205531,0
+SPHQ.US,D,20260114,000000,77.13,77.23,76.5046,77.15,1504961,0
+SPHQ.US,D,20260115,000000,77.98,78.0855,77.505,77.57,1299525,0
+SPHQ.US,D,20260116,000000,77.78,77.81,77.23,77.49,1556931,0
+SPHQ.US,D,20260120,000000,76.445,77.06,76.3,76.42,1881855,0
+SPHQ.US,D,20260121,000000,76.73,77.56,76.5054,77.23,1786436,0
+SPHQ.US,D,20260122,000000,77.5593,77.6,76.88,77,1792439,0
+SPHQ.US,D,20260123,000000,76.885,77,76.575,76.83,1043678,0
+SPHQ.US,D,20260126,000000,77.0851,77.375,77.06,77.3,910267,0
+SPHQ.US,D,20260127,000000,77.53,77.9219,77.4265,77.8,1122849,0
+SPHQ.US,D,20260128,000000,77.895,77.98,77.58,77.78,1244704,0
+SPHQ.US,D,20260129,000000,78.4,78.53,77.5401,78.47,2031093,0
+SPHQ.US,D,20260130,000000,77.8,78.285,76.97,77.39,1654229,0
+SPHQ.US,D,20260202,000000,77.48,78.69,77.44,78.64,1511227,0
+SPHQ.US,D,20260203,000000,78.545,79,77.97,78.42,2072331,0
+SPHQ.US,D,20260204,000000,78.635,78.91,77.6744,78.14,2785698,0
+SPHQ.US,D,20260205,000000,77.96,78.32,77.78,77.91,2513080,0
+SPHQ.US,D,20260206,000000,78.77,79.96,78.71,79.86,1895439,0
+SPHQ.US,D,20260209,000000,79.6,79.955,79.435,79.78,1427558,0
+SPHQ.US,D,20260210,000000,79.63,79.905,79.485,79.53,1974609,0
+SPHQ.US,D,20260211,000000,80.07,80.54,79.78,80.27,1478902,0
+SPHQ.US,D,20260212,000000,80.205,80.58,78.71,78.73,2265358,0
+SPHQ.US,D,20260213,000000,79.085,79.89,78.89,79.39,2418377,0
+SPHQ.US,D,20260217,000000,79.24,79.965,79.0453,79.67,1989704,0
+SPHQ.US,D,20260218,000000,79.715,80.315,79.63,79.955,1255902,0
diff --git a/daily/us/nyse etfs/2/splb.us.txt b/daily/us/nyse etfs/2/splb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76bc972922b59445beccb407f6272fc204cbb88d
--- /dev/null
+++ b/daily/us/nyse etfs/2/splb.us.txt	
@@ -0,0 +1,4253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPLB.US,D,20090311,000000,13.02,13.02,13.02,13.02,182.34863437073,0
+SPLB.US,D,20090312,000000,12.7818,12.7907,12.752,12.752,10368.685883666,0
+SPLB.US,D,20090313,000000,12.8582,12.8791,12.7907,12.7907,8526.0579706048,0
+SPLB.US,D,20090316,000000,12.7688,12.8135,12.7688,12.8135,2152.9228267969,0
+SPLB.US,D,20090317,000000,12.752,12.8135,12.752,12.8135,4612.1107632552,0
+SPLB.US,D,20090318,000000,12.6885,12.7321,12.6885,12.7321,3282.2754186731,0
+SPLB.US,D,20090319,000000,12.8274,12.8274,12.8274,12.8274,4883.1150872647,0
+SPLB.US,D,20090320,000000,12.8096,12.8274,12.8096,12.8274,3646.9726874145,0
+SPLB.US,D,20090323,000000,12.8403,12.8403,12.8403,12.8403,9675.5595828534,0
+SPLB.US,D,20090325,000000,12.8274,12.8324,12.8096,12.8096,4861.9586158736,0
+SPLB.US,D,20090326,000000,12.752,12.7956,12.2596,12.7956,8181.5097222358,0
+SPLB.US,D,20090327,000000,12.7907,12.8185,12.7907,12.8185,5767.6570816155,0
+SPLB.US,D,20090330,000000,12.9158,12.9158,12.8234,12.8234,18438.368542834,0
+SPLB.US,D,20090331,000000,12.8234,12.8234,12.8234,12.8234,21775.046316513,0
+SPLB.US,D,20090401,000000,12.8373,12.8373,12.8373,12.8373,531.93413783284,0
+SPLB.US,D,20090402,000000,12.885,12.885,12.8373,12.8373,3708.4271995505,0
+SPLB.US,D,20090406,000000,12.885,12.885,12.8234,12.8234,2071.3192942885,0
+SPLB.US,D,20090407,000000,12.8373,12.8373,12.8373,12.8373,558.12786431703,0
+SPLB.US,D,20090408,000000,12.8135,12.8135,12.8096,12.8096,2826.9075582556,0
+SPLB.US,D,20090409,000000,12.8373,12.8373,12.8135,12.8135,9960.6682211236,0
+SPLB.US,D,20090413,000000,12.885,12.885,12.8403,12.885,5136.9927439577,0
+SPLB.US,D,20090414,000000,12.8989,12.9158,12.8989,12.8989,8526.0579706048,0
+SPLB.US,D,20090415,000000,13.0477,13.0507,13.0477,13.0477,23048.464404053,0
+SPLB.US,D,20090416,000000,13.0389,13.0895,13.0389,13.0507,7830.916767755,0
+SPLB.US,D,20090417,000000,13.0477,13.0477,13.0477,13.0477,1533.3404503439,0
+SPLB.US,D,20090420,000000,13.0697,13.0697,13.0081,13.0081,28370.828135437,0
+SPLB.US,D,20090421,000000,13.1073,13.1232,13.1073,13.1073,35325.262516989,0
+SPLB.US,D,20090422,000000,13.1073,13.1073,13.1073,13.1073,11649.156128336,0
+SPLB.US,D,20090424,000000,13.1073,13.1073,13.1073,13.1073,3020.3381538312,0
+SPLB.US,D,20090427,000000,13.1073,13.1073,13.1073,13.1073,647.79100497446,0
+SPLB.US,D,20090429,000000,13.154,13.1957,13.1391,13.154,8047.5187367589,0
+SPLB.US,D,20090505,000000,13.154,13.154,13.154,13.154,367.71962179732,0
+SPLB.US,D,20090506,000000,13.1738,13.1738,13.1738,13.1738,142672.19090431,0
+SPLB.US,D,20090507,000000,13.1738,13.1738,13.1738,13.1738,34865.864852498,0
+SPLB.US,D,20090508,000000,13.1957,13.1957,13.1887,13.1887,18070.648921037,0
+SPLB.US,D,20090511,000000,13.2383,13.2383,13.1957,13.1957,1891.9930129736,0
+SPLB.US,D,20090512,000000,13.1957,13.1957,13.1887,13.1887,2162.9973369832,0
+SPLB.US,D,20090513,000000,13.1957,13.2383,13.1659,13.2175,9167.8042694675,0
+SPLB.US,D,20090514,000000,13.2175,13.2225,13.1887,13.2175,16803.275539609,0
+SPLB.US,D,20090515,000000,13.2255,13.2255,13.2175,13.2175,8393.0744361465,0
+SPLB.US,D,20090518,000000,13.2255,13.3922,13.2076,13.3634,16522.196705414,0
+SPLB.US,D,20090519,000000,13.3634,13.4289,13.3634,13.4151,15803.884129136,0
+SPLB.US,D,20090520,000000,13.4061,13.4478,13.4061,13.4478,10142.009404476,0
+SPLB.US,D,20090521,000000,13.4239,13.4478,13.2771,13.3128,12786.56832836,0
+SPLB.US,D,20090522,000000,13.3019,13.3068,13.2383,13.2573,12934.663628098,0
+SPLB.US,D,20090526,000000,13.3555,13.3555,13.2383,13.2721,9702.7607603562,0
+SPLB.US,D,20090527,000000,13.3813,13.3813,13.1957,13.1957,30765.539206703,0
+SPLB.US,D,20090528,000000,13.1917,13.3634,13.1738,13.3634,11911.093393178,0
+SPLB.US,D,20090529,000000,13.4577,13.5669,13.4577,13.553,6573.6178965138,0
+SPLB.US,D,20090601,000000,13.4478,13.5997,13.4061,13.5997,6739.8473145865,0
+SPLB.US,D,20090602,000000,13.4706,13.5957,13.4706,13.5957,1404.3867199602,0
+SPLB.US,D,20090603,000000,13.5749,13.6384,13.5749,13.6384,1404.3867199602,0
+SPLB.US,D,20090604,000000,13.6602,13.7753,13.6602,13.7654,2495.4561731287,0
+SPLB.US,D,20090605,000000,13.7446,13.7654,13.7406,13.7515,8587.5124827407,0
+SPLB.US,D,20090608,000000,13.7813,13.7813,13.7565,13.7565,4709.8335120616,0
+SPLB.US,D,20090609,000000,13.693,13.7903,13.683,13.7515,3492.8326815652,0
+SPLB.US,D,20090610,000000,13.8726,13.8726,13.8548,13.8548,1125.3227878017,0
+SPLB.US,D,20090611,000000,13.8518,13.9193,13.8518,13.8667,1730.800849994,0
+SPLB.US,D,20090612,000000,13.9322,13.9789,13.9153,13.9322,8290.314432247,0
+SPLB.US,D,20090615,000000,13.9322,13.9362,13.8924,13.8924,8181.5097222358,0
+SPLB.US,D,20090616,000000,14.0672,14.087,13.957,13.957,8059.6081489824,0
+SPLB.US,D,20090617,000000,13.9967,14.087,13.9967,14.0156,5194.4174520192,0
+SPLB.US,D,20090618,000000,13.9421,13.957,13.8201,13.8201,12275.790661919,0
+SPLB.US,D,20090619,000000,13.7843,13.8111,13.7813,13.7843,4151.7056477446,0
+SPLB.US,D,20090622,000000,13.7654,13.7714,13.7446,13.7446,2348.3683244097,0
+SPLB.US,D,20090623,000000,13.7058,13.8151,13.683,13.8151,9083.1783839032,0
+SPLB.US,D,20090624,000000,13.8151,13.8726,13.8151,13.8726,1125.3227878017,0
+SPLB.US,D,20090625,000000,13.9242,14.087,13.9242,14.0632,1583.713001275,0
+SPLB.US,D,20090626,000000,13.9292,14.3799,13.9292,14.1188,10555.064322111,0
+SPLB.US,D,20090629,000000,13.957,14.0632,13.9511,14.0632,11577.627106013,0
+SPLB.US,D,20090630,000000,14.0632,14.1783,14.0632,14.1407,3002.2040354959,0
+SPLB.US,D,20090701,000000,14.0334,14.0772,13.8111,13.957,6939.3226162738,0
+SPLB.US,D,20090702,000000,14.0632,14.1118,14.0632,14.0732,8728.5556253479,0
+SPLB.US,D,20090706,000000,14.0195,14.091,13.9839,14.0454,17037.004175931,0
+SPLB.US,D,20090707,000000,14.1039,14.1456,14.0295,14.1287,5682.0237450326,0
+SPLB.US,D,20090708,000000,14.1228,14.3133,14.1228,14.3133,8546.2069909772,0
+SPLB.US,D,20090709,000000,14.1783,14.2101,14.0732,14.0732,8139.1967794536,0
+SPLB.US,D,20090710,000000,14.1783,14.2726,14.1287,14.2051,7269.7665503821,0
+SPLB.US,D,20090713,000000,14.3133,14.9655,14.2558,14.2826,19863.911734186,0
+SPLB.US,D,20090714,000000,14.1893,14.222,13.8924,14.0156,35449.17899228,0
+SPLB.US,D,20090715,000000,14.0672,14.1407,13.9789,14.0454,16941.296329161,0
+SPLB.US,D,20090716,000000,14.0195,14.231,14.0195,14.231,4346.1436943388,0
+SPLB.US,D,20090717,000000,14.1625,14.1843,14.087,14.087,7716.067351632,0
+SPLB.US,D,20090720,000000,14.1079,14.3263,14.1079,14.2766,5378.7809884271,0
+SPLB.US,D,20090721,000000,14.2876,14.5804,14.1456,14.3987,14719.866833098,0
+SPLB.US,D,20090722,000000,14.4106,14.4106,14.3411,14.3551,4119.4672151486,0
+SPLB.US,D,20090723,000000,14.3719,14.4186,14.2955,14.3629,7280.848511587,0
+SPLB.US,D,20090724,000000,14.3183,15.1799,14.2726,14.3719,47964.742996632,0
+SPLB.US,D,20090727,000000,14.2876,14.3263,14.231,14.3213,7915.5426533193,0
+SPLB.US,D,20090728,000000,14.4444,14.7431,14.3987,14.5039,32130.635336937,0
+SPLB.US,D,20090729,000000,14.6697,15.0608,14.5942,14.8096,40056.252500443,0
+SPLB.US,D,20090730,000000,14.8246,15.0568,14.7173,15.0568,37776.390845299,0
+SPLB.US,D,20090731,000000,15.0667,15.2811,15.0667,15.1541,27508.450063496,0
+SPLB.US,D,20090803,000000,15.1273,15.1858,15.032,15.1481,14605.017416975,0
+SPLB.US,D,20090804,000000,15.2504,15.2504,14.8841,15.0608,11376.136902288,0
+SPLB.US,D,20090805,000000,14.9804,15.0122,14.8096,14.8246,11332.816508487,0
+SPLB.US,D,20090806,000000,14.9387,15.0955,14.9387,15.023,3016.3083497567,0
+SPLB.US,D,20090807,000000,14.9427,15.0122,14.9199,14.9287,11940.309472717,0
+SPLB.US,D,20090810,000000,15.0162,15.1323,14.9466,15.1323,6768.055943108,0
+SPLB.US,D,20090811,000000,15.2186,15.4657,14.9248,14.9287,28194.524207178,0
+SPLB.US,D,20090812,000000,15.023,15.1462,14.8246,14.9199,13777.900130686,0
+SPLB.US,D,20090813,000000,15.0568,15.9332,14.9427,15.1273,98721.132765867,0
+SPLB.US,D,20090814,000000,14.9992,15.2474,14.9992,15.176,26505.028848947,0
+SPLB.US,D,20090817,000000,15.2424,15.3209,15.2028,15.3209,10408.983924411,0
+SPLB.US,D,20090818,000000,15.2226,15.2811,15.1114,15.2028,31206.80275286,0
+SPLB.US,D,20090819,000000,15.2345,15.3318,15.2226,15.2911,13187.533833772,0
+SPLB.US,D,20090820,000000,15.2603,15.301,15.2385,15.2911,7290.9230217732,0
+SPLB.US,D,20090821,000000,15.166,15.2385,14.9069,14.9367,68359.581417631,0
+SPLB.US,D,20090824,000000,15.0827,15.2028,15.0419,15.2028,10303.201567455,0
+SPLB.US,D,20090825,000000,15.1858,15.2951,15.1799,15.1799,6702.5716268975,0
+SPLB.US,D,20090826,000000,15.1948,15.2553,15.1948,15.2553,1855.7247763032,0
+SPLB.US,D,20090827,000000,15.1888,15.2653,15.1888,15.2653,7850.0583371089,0
+SPLB.US,D,20090828,000000,15.2653,15.4201,15.2653,15.4201,5112.8139195107,0
+SPLB.US,D,20090831,000000,15.3864,15.6305,14.8027,15.4529,36727.634334913,0
+SPLB.US,D,20090902,000000,15.2881,15.4847,15.2881,15.3844,3569.3989589806,0
+SPLB.US,D,20090903,000000,15.3864,15.4559,15.3864,15.4122,8222.8152139993,0
+SPLB.US,D,20090904,000000,15.3318,15.3556,15.2345,15.2831,8060.615600001,0
+SPLB.US,D,20090908,000000,15.1501,15.2424,14.9248,14.9754,51997.569424179,0
+SPLB.US,D,20090909,000000,15.1422,15.2126,15.032,15.2077,16036.605314438,0
+SPLB.US,D,20090910,000000,15.2811,15.5045,15.2811,15.4985,12273.775759882,0
+SPLB.US,D,20090911,000000,15.5898,15.6057,15.4171,15.5978,1404.3867199602,0
+SPLB.US,D,20090914,000000,15.3764,15.4847,15.3764,15.4389,5245.7974539689,0
+SPLB.US,D,20090915,000000,15.4389,15.577,15.4389,15.5472,8897.8073964766,0
+SPLB.US,D,20090916,000000,15.5104,15.5898,15.3943,15.5472,5190.3876479447,0
+SPLB.US,D,20090917,000000,15.56,15.6018,15.429,15.5819,6345.933966305,0
+SPLB.US,D,20090918,000000,15.6305,15.6305,15.5204,15.569,1189.7996529935,0
+SPLB.US,D,20090921,000000,15.6107,15.6107,15.4529,15.4529,6450.7088722418,0
+SPLB.US,D,20090922,000000,15.5551,15.5938,15.4985,15.5104,11795.236526036,0
+SPLB.US,D,20090923,000000,15.5978,15.6503,15.2703,15.6325,37885.19555531,0
+SPLB.US,D,20090924,000000,15.6325,15.6961,15.5322,15.6961,4163.795059968,0
+SPLB.US,D,20090925,000000,15.6553,15.7566,15.6455,15.7566,3106.9789414327,0
+SPLB.US,D,20090928,000000,15.8241,15.8976,15.7408,15.8976,8848.4422965641,0
+SPLB.US,D,20090929,000000,15.7408,16.098,15.6415,15.7258,32133.657689993,0
+SPLB.US,D,20090930,000000,15.7139,16.2638,15.4479,15.7298,20050.290172631,0
+SPLB.US,D,20091001,000000,15.6285,15.7139,15.5898,15.7139,4232.3017292344,0
+SPLB.US,D,20091002,000000,15.6455,15.6901,15.6157,15.6455,15789.779814875,0
+SPLB.US,D,20091005,000000,15.6901,15.7408,15.6455,15.6455,2641.536570829,0
+SPLB.US,D,20091006,000000,15.6285,15.6663,15.5472,15.6285,1825.5012457445,0
+SPLB.US,D,20091007,000000,15.6553,15.7784,15.6553,15.7646,4928.4503831027,0
+SPLB.US,D,20091008,000000,15.8717,15.8717,15.6455,15.6455,41861.604725814,0
+SPLB.US,D,20091009,000000,15.7298,15.7298,15.2285,15.3556,27732.10418963,0
+SPLB.US,D,20091012,000000,15.433,15.4657,15.2285,15.2504,20204.43017848,0
+SPLB.US,D,20091013,000000,15.2126,15.3069,15.166,15.3069,18324.52657773,0
+SPLB.US,D,20091014,000000,15.2811,15.3069,15.2703,15.2881,23062.568718313,0
+SPLB.US,D,20091015,000000,15.2285,15.3556,15.2285,15.3318,21693.442784005,0
+SPLB.US,D,20091016,000000,15.2881,15.3159,15.2285,15.2385,3323.5809104366,0
+SPLB.US,D,20091019,000000,15.2285,15.2881,14.7065,15.2831,30768.561559759,0
+SPLB.US,D,20091020,000000,15.429,15.5472,15.3943,15.4697,14729.941343284,0
+SPLB.US,D,20091021,000000,15.5472,15.5898,15.5472,15.577,5962.0951282097,0
+SPLB.US,D,20091022,000000,15.5273,15.569,15.5273,15.569,3550.2573896267,0
+SPLB.US,D,20091023,000000,15.572,15.5898,15.2703,15.572,5685.0460980885,0
+SPLB.US,D,20091026,000000,15.4847,15.4847,15.4082,15.4082,10984.238456045,0
+SPLB.US,D,20091027,000000,15.4599,15.5045,15.4599,15.5045,2744.2965747285,0
+SPLB.US,D,20091028,000000,15.5204,15.5204,15.429,15.433,21668.256508539,0
+SPLB.US,D,20091029,000000,15.4429,15.8559,15.2703,15.3626,35836.040183432,0
+SPLB.US,D,20091030,000000,15.3626,16.4941,15.2732,15.2732,4095.2883907017,0
+SPLB.US,D,20091102,000000,15.301,15.5045,15.301,15.4389,10165.180777904,0
+SPLB.US,D,20091103,000000,15.4479,15.4529,15.3556,15.3556,35142.913882619,0
+SPLB.US,D,20091104,000000,15.4559,15.4599,15.429,15.429,1042.7118042746,0
+SPLB.US,D,20091105,000000,15.3724,15.3724,15.1193,15.2424,23608.607170406,0
+SPLB.US,D,20091106,000000,15.2077,15.3069,15.2077,15.2653,45651.635457873,0
+SPLB.US,D,20091109,000000,15.3069,15.4122,15.3069,15.3724,146034.05495345,0
+SPLB.US,D,20091110,000000,15.1481,15.2761,15.1481,15.2385,4899.2343035627,0
+SPLB.US,D,20091111,000000,15.3407,15.3407,15.3159,15.3159,1866.806737508,0
+SPLB.US,D,20091112,000000,15.2603,15.2703,15.1799,15.1799,4552.6711531564,0
+SPLB.US,D,20091113,000000,15.3069,15.3407,15.2424,15.2603,13931.032685516,0
+SPLB.US,D,20091116,000000,15.2285,15.4985,15.2186,15.4985,7143.8351730543,0
+SPLB.US,D,20091117,000000,15.4241,15.4241,15.3943,15.3943,647.79100497446,0
+SPLB.US,D,20091118,000000,15.2703,15.3904,15.1888,15.1888,17494.386938385,0
+SPLB.US,D,20091119,000000,15.1988,15.3764,15.1988,15.2028,9683.6191910024,0
+SPLB.US,D,20091120,000000,15.2653,15.2653,15.2186,15.2186,1756.9945764782,0
+SPLB.US,D,20091123,000000,15.2226,15.2504,15.2077,15.2077,3907.9025012378,0
+SPLB.US,D,20091124,000000,15.2474,15.3764,15.2474,15.2811,10910.694531685,0
+SPLB.US,D,20091125,000000,15.3516,15.3516,15.3516,15.3516,968.16042889651,0
+SPLB.US,D,20091127,000000,15.3318,15.3318,15.3318,15.3318,546.03845209356,0
+SPLB.US,D,20091130,000000,15.3943,15.4657,15.3318,15.4479,19604.9968224,0
+SPLB.US,D,20091201,000000,15.3516,15.3516,15.2653,15.301,340411.65448654,0
+SPLB.US,D,20091202,000000,15.301,15.303,15.2504,15.2881,2806.7585378831,0
+SPLB.US,D,20091203,000000,15.2285,15.2385,15.2077,15.2077,7036.0379140616,0
+SPLB.US,D,20091204,000000,15.2028,15.2285,15.1362,15.2028,7823.8646106247,0
+SPLB.US,D,20091207,000000,15.1114,15.2028,15.1114,15.1799,19279.590143384,0
+SPLB.US,D,20091208,000000,15.3596,15.3764,15.2553,15.2703,36731.664138987,0
+SPLB.US,D,20091209,000000,15.3556,15.3556,15.1888,15.1888,9781.3419398088,0
+SPLB.US,D,20091210,000000,15.1362,15.166,15.0905,15.0905,17614.273609601,0
+SPLB.US,D,20091211,000000,15.1193,15.1481,15.0608,15.1481,27851.990860846,0
+SPLB.US,D,20091214,000000,15.2028,15.2226,15.159,15.1988,6749.9218247728,0
+SPLB.US,D,20091215,000000,15.1948,15.1948,15.0608,15.0608,11594.753773329,0
+SPLB.US,D,20091216,000000,15.1153,15.171,15.1153,15.171,2398.7408753409,0
+SPLB.US,D,20091217,000000,15.1988,15.2881,15.1153,15.2761,7690.8810761665,0
+SPLB.US,D,20091218,000000,15.3904,15.3904,15.1988,15.2603,5411.0194210231,0
+SPLB.US,D,20091221,000000,15.1988,15.1988,15.1085,15.1085,1707.6294765656,0
+SPLB.US,D,20091222,000000,15.0608,15.0767,14.9893,15.0608,11939.302021699,0
+SPLB.US,D,20091223,000000,15.027,15.1422,15.023,15.1422,42950.659276946,0
+SPLB.US,D,20091224,000000,15.0122,15.0122,15.0122,15.0122,2306.0553816276,0
+SPLB.US,D,20091228,000000,14.9427,15.032,14.9159,15.0122,6269.3676888897,0
+SPLB.US,D,20091229,000000,14.8474,14.9893,14.8434,14.9754,14056.964062844,0
+SPLB.US,D,20091230,000000,15.0201,15.0479,15.0201,15.027,9389.4434935645,0
+SPLB.US,D,20091231,000000,14.9387,14.9754,14.898,14.9754,6099.1084667424,0
+SPLB.US,D,20100104,000000,14.9754,15.032,14.9605,15.032,6907.0841836779,0
+SPLB.US,D,20100105,000000,15.0479,15.2186,15.0479,15.2186,27206.214757909,0
+SPLB.US,D,20100106,000000,15.1015,15.1273,15.1015,15.1015,5792.8433570811,0
+SPLB.US,D,20100107,000000,15.027,15.171,15.0201,15.1015,17366.44065902,0
+SPLB.US,D,20100108,000000,15.0568,15.0905,15.0568,15.0905,2342.323618298,0
+SPLB.US,D,20100111,000000,15.0479,15.0905,15.0479,15.0767,1227.0753406826,0
+SPLB.US,D,20100112,000000,15.0905,15.1273,15.0875,15.0905,4681.6248835402,0
+SPLB.US,D,20100113,000000,15.0727,15.1323,14.9754,14.9754,19785.330554733,0
+SPLB.US,D,20100114,000000,15.0608,15.0727,15.0608,15.0608,3071.7181557809,0
+SPLB.US,D,20100115,000000,15.171,15.2077,15.171,15.2077,3137.2024719914,0
+SPLB.US,D,20100119,000000,15.0479,15.1541,15.0479,15.1422,10543.982360907,0
+SPLB.US,D,20100120,000000,15.1015,15.1858,15.0955,15.1114,4257.4880047,0
+SPLB.US,D,20100121,000000,15.1273,15.2474,15.1273,15.2126,8153.3010937143,0
+SPLB.US,D,20100122,000000,15.2028,15.2653,15.1085,15.2653,4988.8974442201,0
+SPLB.US,D,20100125,000000,15.1541,15.1541,15.0727,15.0727,2969.9656029,0
+SPLB.US,D,20100126,000000,15.1481,15.1481,15.0955,15.1422,4189.9887864522,0
+SPLB.US,D,20100127,000000,15.1273,15.1273,15.0479,15.0727,11592.738871292,0
+SPLB.US,D,20100128,000000,15.027,15.027,15.027,15.027,898.64630861154,0
+SPLB.US,D,20100129,000000,15.0955,15.0955,15.0827,15.0955,10408.983924411,0
+SPLB.US,D,20100201,000000,14.9605,15.0122,14.8583,14.9992,10176.262739109,0
+SPLB.US,D,20100202,000000,14.9992,15.0082,14.9605,14.9605,8037.4442265727,0
+SPLB.US,D,20100203,000000,14.9605,14.9992,14.9367,14.9367,2773.5126542686,0
+SPLB.US,D,20100204,000000,14.9754,15.0082,14.9159,14.9159,6642.1245657801,0
+SPLB.US,D,20100205,000000,14.9029,14.9029,14.8791,14.8841,6474.8876966887,0
+SPLB.US,D,20100208,000000,14.8841,14.8881,14.8742,14.8742,4506.3284062998,0
+SPLB.US,D,20100209,000000,14.8384,14.8881,14.7273,14.8146,29296.675621551,0
+SPLB.US,D,20100210,000000,14.7481,14.764,14.6468,14.6468,1888.9706599178,0
+SPLB.US,D,20100211,000000,14.624,14.6518,14.5397,14.6439,5380.7958904644,0
+SPLB.US,D,20100212,000000,14.6895,14.7719,14.63,14.639,52708.829843326,0
+SPLB.US,D,20100216,000000,14.639,14.6697,14.5357,14.6697,24772.213096916,0
+SPLB.US,D,20100217,000000,14.6925,14.6925,14.5515,14.635,17481.290075143,0
+SPLB.US,D,20100218,000000,14.639,14.639,14.4811,14.494,5149.0821561811,0
+SPLB.US,D,20100219,000000,14.6737,14.8841,14.5615,14.8791,221193.93074678,0
+SPLB.US,D,20100222,000000,14.7719,14.8662,14.7481,14.8384,5204.4919622054,0
+SPLB.US,D,20100223,000000,14.8434,14.9427,14.8434,14.8841,6995.7398733167,0
+SPLB.US,D,20100224,000000,15.0082,15.0082,14.9367,14.9754,3425.3334633175,0
+SPLB.US,D,20100225,000000,15.0608,15.0667,15.0201,15.0201,3154.329139308,0
+SPLB.US,D,20100226,000000,14.9427,15.1422,14.9427,15.1114,26930.173178806,0
+SPLB.US,D,20100301,000000,15.0667,15.0827,14.9635,15.0032,12547.802436947,0
+SPLB.US,D,20100302,000000,15.0608,15.0608,15.0568,15.0568,4581.8872326965,0
+SPLB.US,D,20100303,000000,15.0727,15.0727,14.9466,14.9466,1852.7024232473,0
+SPLB.US,D,20100304,000000,15.0905,15.1422,15.0905,15.1323,3646.9726874145,0
+SPLB.US,D,20100305,000000,15.1462,15.1462,14.9754,14.9992,7661.6649966264,0
+SPLB.US,D,20100308,000000,14.9367,15.027,14.9367,15.0201,15856.271582104,0
+SPLB.US,D,20100309,000000,15.0827,15.0827,14.9635,15.023,9867.9827274103,0
+SPLB.US,D,20100310,000000,14.9854,15.0479,14.9605,15.0419,5502.6974637177,0
+SPLB.US,D,20100311,000000,14.9804,15.0767,14.9804,15.0568,11592.738871292,0
+SPLB.US,D,20100312,000000,14.9129,15.1323,14.9129,15.1273,7828.9018657178,0
+SPLB.US,D,20100315,000000,15.0905,15.1085,15.0479,15.0905,3216.7911024626,0
+SPLB.US,D,20100316,000000,15.171,15.1888,15.1114,15.1153,2151.9153757783,0
+SPLB.US,D,20100317,000000,15.2811,15.2811,15.1501,15.2186,5285.0880436952,0
+SPLB.US,D,20100318,000000,15.1948,15.2951,15.1948,15.2653,8966.3140657429,0
+SPLB.US,D,20100319,000000,15.2761,15.2761,15.2703,15.2703,2958.8836416952,0
+SPLB.US,D,20100322,000000,15.1988,15.2603,15.1988,15.2553,2784.5946154734,0
+SPLB.US,D,20100323,000000,15.2603,15.2603,15.1948,15.1988,9753.1333112873,0
+SPLB.US,D,20100324,000000,15.1273,15.166,15.0568,15.0568,39345.999532313,0
+SPLB.US,D,20100325,000000,15.0827,15.0827,14.9427,14.9427,13751.706404201,0
+SPLB.US,D,20100326,000000,15.0667,15.0727,15.0568,15.0727,4095.2883907017,0
+SPLB.US,D,20100329,000000,15.027,15.0827,15.0162,15.0162,8957.2470065753,0
+SPLB.US,D,20100330,000000,15.037,15.0479,14.9387,15.0479,4385.434284065,0
+SPLB.US,D,20100331,000000,15.0479,15.1323,15.0479,15.1233,28486.685002579,0
+SPLB.US,D,20100401,000000,14.9942,15.1045,14.9942,15.0905,6133.3618013756,0
+SPLB.US,D,20100405,000000,15.0082,15.0082,14.8881,14.9893,5222.6260805406,0
+SPLB.US,D,20100406,000000,14.9854,14.9893,14.9427,14.9605,3450.5197387831,0
+SPLB.US,D,20100407,000000,14.9466,15.0875,14.9466,15.0875,2558.9255873019,0
+SPLB.US,D,20100408,000000,15.1422,15.1422,14.9804,14.9804,5241.7676498944,0
+SPLB.US,D,20100409,000000,14.9942,15.0905,14.9942,15.0827,5575.2339370586,0
+SPLB.US,D,20100412,000000,14.9942,15.1799,14.9942,15.1799,17740.204986928,0
+SPLB.US,D,20100413,000000,15.2186,15.2186,15.0667,15.159,50074.345429627,0
+SPLB.US,D,20100414,000000,15.171,15.1948,15.16,15.171,3158.3589433825,0
+SPLB.US,D,20100415,000000,15.0727,15.2077,15.0727,15.1422,17612.258707564,0
+SPLB.US,D,20100416,000000,15.2028,15.2186,15.1988,15.2126,9904.2509640807,0
+SPLB.US,D,20100419,000000,15.2186,15.2385,15.1541,15.1541,4806.5488098494,0
+SPLB.US,D,20100420,000000,15.2186,15.2345,15.1948,15.2345,5597.3978594683,0
+SPLB.US,D,20100421,000000,15.3596,15.3596,15.3129,15.3556,66299.344084547,0
+SPLB.US,D,20100422,000000,15.3992,15.4062,15.2653,15.2881,8982.4332820409,0
+SPLB.US,D,20100423,000000,15.2831,15.2831,15.1779,15.2018,9360.2274140244,0
+SPLB.US,D,20100426,000000,15.3864,15.3864,15.1988,15.2761,17968.896368157,0
+SPLB.US,D,20100427,000000,15.2951,15.5045,15.2951,15.4062,6987.6802651677,0
+SPLB.US,D,20100428,000000,15.3129,15.3129,15.2603,15.2831,7812.7826494198,0
+SPLB.US,D,20100429,000000,15.2553,15.3516,15.2553,15.3516,5608.4798206731,0
+SPLB.US,D,20100430,000000,15.3069,15.4955,15.3069,15.4955,1071.9278838147,0
+SPLB.US,D,20100503,000000,15.4559,15.4559,15.4429,15.4429,480.55413588308,0
+SPLB.US,D,20100504,000000,15.5273,15.5273,15.4201,15.5243,11877.847509563,0
+SPLB.US,D,20100505,000000,15.6157,15.6176,15.4042,15.4657,9498.2482035758,0
+SPLB.US,D,20100506,000000,15.4389,15.9422,15.2424,15.8469,12940.70833421,0
+SPLB.US,D,20100507,000000,15.577,15.5938,15.1462,15.1462,28819.143838724,0
+SPLB.US,D,20100510,000000,15.0727,15.2703,15.0727,15.2285,14260.469168606,0
+SPLB.US,D,20100511,000000,15.1858,15.2385,15.1153,15.1153,13627.78992891,0
+SPLB.US,D,20100512,000000,15.1153,15.1362,15.0955,15.1085,19290.67210459,0
+SPLB.US,D,20100513,000000,15.1481,15.2186,15.1153,15.1501,2069.3043922512,0
+SPLB.US,D,20100514,000000,15.3804,15.4559,15.3357,15.3626,18070.648921037,0
+SPLB.US,D,20100517,000000,15.3904,15.4122,15.3159,15.3407,21760.942002252,0
+SPLB.US,D,20100518,000000,15.4529,15.5104,15.3764,15.5104,35985.142934187,0
+SPLB.US,D,20100519,000000,15.4429,15.5204,15.4429,15.4479,6594.7743679048,0
+SPLB.US,D,20100520,000000,15.4697,15.5045,15.301,15.301,43400.98988227,0
+SPLB.US,D,20100521,000000,15.4241,15.4389,15.2881,15.3516,4352.1884004505,0
+SPLB.US,D,20100524,000000,15.3209,15.3943,15.2811,15.2951,8094.8689346342,0
+SPLB.US,D,20100525,000000,15.3318,15.5938,15.3318,15.4062,26087.944127237,0
+SPLB.US,D,20100526,000000,15.2474,15.3844,15.2474,15.3675,8494.8269890274,0
+SPLB.US,D,20100527,000000,15.2126,15.2732,15.1799,15.1799,11729.752209825,0
+SPLB.US,D,20100528,000000,15.176,15.2424,15.166,15.2424,2100.5353738285,0
+SPLB.US,D,20100601,000000,15.303,15.303,15.1362,15.1888,4378.3821269347,0
+SPLB.US,D,20100602,000000,15.1799,15.1799,15.1422,15.159,5709.2249225354,0
+SPLB.US,D,20100603,000000,15.1233,15.2077,15.0727,15.1799,15638.662162082,0
+SPLB.US,D,20100604,000000,15.2811,15.3357,15.2385,15.2385,2152.9228267969,0
+SPLB.US,D,20100607,000000,15.3675,15.4042,15.3159,15.3992,15908.659035073,0
+SPLB.US,D,20100608,000000,15.3466,15.3844,15.3129,15.3407,227506.61882947,0
+SPLB.US,D,20100609,000000,15.3129,15.3466,15.2703,15.3466,76742.581343592,0
+SPLB.US,D,20100610,000000,15.2424,15.2703,15.1015,15.1085,18746.648554533,0
+SPLB.US,D,20100611,000000,15.1799,15.2703,15.1233,15.2703,7127.7159567563,0
+SPLB.US,D,20100614,000000,15.0479,15.1988,15.0479,15.1462,6734.8100594934,0
+SPLB.US,D,20100615,000000,15.176,15.176,15.0568,15.166,8571.3932664428,0
+SPLB.US,D,20100616,000000,15.2345,15.2345,15.0905,15.2285,8838.3677863778,0
+SPLB.US,D,20100617,000000,15.3129,15.3407,15.303,15.3159,11392.256118587,0
+SPLB.US,D,20100618,000000,15.3069,15.3407,15.2811,15.3069,6420.4853416831,0
+SPLB.US,D,20100621,000000,15.2881,15.3556,15.2703,15.2761,11482.926710263,0
+SPLB.US,D,20100622,000000,15.3129,15.3992,15.3129,15.3724,6086.0116035003,0
+SPLB.US,D,20100623,000000,15.4599,15.4985,15.3268,15.4985,3054.5914884643,0
+SPLB.US,D,20100624,000000,15.3129,15.3943,15.3129,15.3556,14051.926807751,0
+SPLB.US,D,20100625,000000,15.2881,15.3764,14.9804,15.2732,64210.898122943,0
+SPLB.US,D,20100628,000000,15.3466,15.4529,15.3268,15.4529,11764.005544458,0
+SPLB.US,D,20100629,000000,15.5243,15.5938,15.5243,15.5938,11419.457296089,0
+SPLB.US,D,20100630,000000,15.6355,15.6762,15.5502,15.6762,3729.5836709416,0
+SPLB.US,D,20100701,000000,15.6603,15.6603,15.5938,15.6603,1809.3820294465,0
+SPLB.US,D,20100702,000000,15.5978,15.6107,15.4797,15.56,12444.034982029,0
+SPLB.US,D,20100706,000000,15.6305,15.6713,15.572,15.6713,3347.7597348836,0
+SPLB.US,D,20100707,000000,15.6623,15.6623,15.577,15.577,20802.856083542,0
+SPLB.US,D,20100708,000000,15.5322,15.5422,15.5045,15.5273,8228.859920111,0
+SPLB.US,D,20100709,000000,15.4797,15.5204,15.4797,15.5154,5589.3382513193,0
+SPLB.US,D,20100712,000000,15.4657,15.56,15.4657,15.5104,10656.816874992,0
+SPLB.US,D,20100713,000000,15.4985,15.4985,15.4171,15.4797,10474.468240621,0
+SPLB.US,D,20100714,000000,15.564,15.5858,15.4906,15.569,29046.827768932,0
+SPLB.US,D,20100715,000000,15.6961,15.6961,15.6792,15.6792,2072.3267453071,0
+SPLB.US,D,20100716,000000,15.7358,15.7824,15.7238,15.7358,15565.118237722,0
+SPLB.US,D,20100719,000000,15.7646,15.7646,15.6792,15.699,6307.6508275974,0
+SPLB.US,D,20100720,000000,15.7408,15.7566,15.6415,15.6901,18104.902255671,0
+SPLB.US,D,20100721,000000,15.8132,15.9422,15.7933,15.9422,8725.5332722921,0
+SPLB.US,D,20100722,000000,15.8271,15.8389,15.8271,15.8389,8566.3560113497,0
+SPLB.US,D,20100723,000000,15.8389,15.8389,15.7408,15.7506,22565.895366132,0
+SPLB.US,D,20100726,000000,15.564,15.7735,15.564,15.7358,6877.8681041379,0
+SPLB.US,D,20100727,000000,15.7566,15.7566,15.6355,15.71,35246.681337538,0
+SPLB.US,D,20100728,000000,15.7358,15.8033,15.7298,15.7506,2093.4832166982,0
+SPLB.US,D,20100729,000000,15.6961,15.8311,15.6961,15.8311,3407.1993449823,0
+SPLB.US,D,20100730,000000,15.9332,15.976,15.8846,15.968,7343.3104747416,0
+SPLB.US,D,20100802,000000,15.8419,15.8419,15.7616,15.8241,38559.180286769,0
+SPLB.US,D,20100803,000000,15.8311,15.8807,15.8072,15.8668,8056.5857959265,0
+SPLB.US,D,20100804,000000,15.8886,15.8886,15.7566,15.8033,11059.797282441,0
+SPLB.US,D,20100805,000000,15.8241,15.8807,15.7695,15.7784,2436.0165630299,0
+SPLB.US,D,20100806,000000,15.8668,15.8916,15.8559,15.8916,2397.7334243223,0
+SPLB.US,D,20100809,000000,15.8976,15.9254,15.8519,15.9254,11500.053377579,0
+SPLB.US,D,20100810,000000,15.9284,15.9422,15.8668,15.9124,5805.9402203232,0
+SPLB.US,D,20100811,000000,15.9164,15.9938,15.8886,15.9332,8798.0697456329,0
+SPLB.US,D,20100812,000000,16.0077,16.0246,15.9284,15.9372,6236.1218052751,0
+SPLB.US,D,20100813,000000,16.0027,16.0295,15.9938,16.0295,5919.7821854276,0
+SPLB.US,D,20100816,000000,16.3234,16.3353,16.2073,16.3353,28139.114401154,0
+SPLB.US,D,20100817,000000,16.3353,16.3531,16.2579,16.3254,8720.496017199,0
+SPLB.US,D,20100818,000000,16.3234,16.3809,16.2956,16.3094,8816.2038639681,0
+SPLB.US,D,20100819,000000,16.4405,16.4653,16.4077,16.4077,3086.8299210603,0
+SPLB.US,D,20100820,000000,16.4335,16.4782,16.3631,16.3929,5833.141397826,0
+SPLB.US,D,20100823,000000,16.8445,16.8445,16.7423,16.8296,18486.726191728,0
+SPLB.US,D,20100824,000000,16.8008,16.8802,16.8008,16.8802,2015.9094882642,0
+SPLB.US,D,20100825,000000,17.0956,17.0956,16.8852,16.8971,14024.725630248,0
+SPLB.US,D,20100826,000000,16.9587,17.0321,16.9437,17.0282,12940.70833421,0
+SPLB.US,D,20100827,000000,16.9587,16.9705,16.6638,16.6638,11411.39768794,0
+SPLB.US,D,20100830,000000,16.7075,16.8088,16.6856,16.8088,8190.5767814034,0
+SPLB.US,D,20100831,000000,16.8872,16.9607,16.8058,16.9607,9736.0066439707,0
+SPLB.US,D,20100901,000000,16.7631,16.7631,16.5259,16.6778,15455.306076693,0
+SPLB.US,D,20100902,000000,16.5417,16.5845,16.5259,16.5635,12223.403208951,0
+SPLB.US,D,20100903,000000,16.4207,16.4207,16.2817,16.4127,73615.453381787,0
+SPLB.US,D,20100907,000000,16.643,16.643,16.5259,16.637,72361.176863602,0
+SPLB.US,D,20100908,000000,16.6718,16.6718,16.4335,16.5973,10736.405505463,0
+SPLB.US,D,20100909,000000,16.4742,16.4742,16.2856,16.3769,6751.93672681,0
+SPLB.US,D,20100910,000000,16.3929,16.3929,16.2856,16.3234,7287.9006687173,0
+SPLB.US,D,20100913,000000,16.2321,16.4405,16.2321,16.4405,15427.097448171,0
+SPLB.US,D,20100914,000000,16.5348,16.5348,16.509,16.511,3662.0844526939,0
+SPLB.US,D,20100915,000000,16.4375,16.4702,16.3631,16.3631,27218.304170132,0
+SPLB.US,D,20100916,000000,16.243,16.2956,16.1854,16.2688,8152.2936426957,0
+SPLB.US,D,20100917,000000,16.2469,16.3094,16.2469,16.3094,7517.5995009633,0
+SPLB.US,D,20100920,000000,16.239,16.3959,16.239,16.3959,13167.3848134,0
+SPLB.US,D,20100921,000000,16.4842,16.516,16.4207,16.516,23543.122854196,0
+SPLB.US,D,20100922,000000,16.5587,16.6162,16.5417,16.6043,9712.8352705424,0
+SPLB.US,D,20100923,000000,16.651,16.6559,16.5874,16.5874,6702.5716268975,0
+SPLB.US,D,20100924,000000,16.5288,16.5348,16.4375,16.4653,13515.962865844,0
+SPLB.US,D,20100927,000000,16.5635,16.7323,16.5635,16.7323,100936.51755581,0
+SPLB.US,D,20100928,000000,16.7631,16.8445,16.7631,16.7909,78898.526523445,0
+SPLB.US,D,20100929,000000,16.8445,16.8445,16.7274,16.7274,4445.8813451824,0
+SPLB.US,D,20100930,000000,16.6152,16.7323,16.6152,16.7323,6716.6759411582,0
+SPLB.US,D,20101001,000000,16.637,16.637,16.5209,16.5973,13774.87777763,0
+SPLB.US,D,20101004,000000,16.6103,16.6986,16.5715,16.6986,32006.718861646,0
+SPLB.US,D,20101005,000000,16.7869,16.7909,16.651,16.7561,81545.100349366,0
+SPLB.US,D,20101006,000000,16.7521,16.8802,16.7423,16.8396,8650.981896914,0
+SPLB.US,D,20101007,000000,16.8117,16.8117,16.7839,16.7869,20398.868225075,0
+SPLB.US,D,20101008,000000,16.8802,16.8802,16.8693,16.8693,1501.102017748,0
+SPLB.US,D,20101011,000000,16.8088,16.8088,16.7274,16.7591,19396.454461545,0
+SPLB.US,D,20101012,000000,16.7839,16.8058,16.637,16.7244,41142.284698518,0
+SPLB.US,D,20101013,000000,16.4782,16.6271,16.4782,16.5507,24686.579760333,0
+SPLB.US,D,20101014,000000,16.5913,16.5913,16.4157,16.4157,9915.3329252856,0
+SPLB.US,D,20101015,000000,16.3353,16.3392,16.2856,16.2956,6457.7610293721,0
+SPLB.US,D,20101018,000000,16.4504,16.4504,16.3989,16.4157,2391.6887182105,0
+SPLB.US,D,20101019,000000,16.3769,16.4157,16.3769,16.4157,2017.9243903015,0
+SPLB.US,D,20101020,000000,16.3531,16.509,16.3531,16.509,20194.355668294,0
+SPLB.US,D,20101021,000000,16.504,16.511,16.3989,16.4077,6288.5092582435,0
+SPLB.US,D,20101022,000000,16.4742,16.4742,16.4157,16.4157,14401.512311213,0
+SPLB.US,D,20101025,000000,16.6896,16.6896,16.4614,16.5825,41454.594514291,0
+SPLB.US,D,20101026,000000,16.516,16.5368,16.4405,16.4405,20376.704302665,0
+SPLB.US,D,20101027,000000,16.3194,16.3839,16.3194,16.3839,5999.3708158988,0
+SPLB.US,D,20101028,000000,16.3839,16.4335,16.3769,16.3769,8347.7391403085,0
+SPLB.US,D,20101029,000000,16.4117,16.5557,16.3979,16.3979,19599.959567307,0
+SPLB.US,D,20101101,000000,16.5685,16.5685,16.3691,16.3769,14772.254286066,0
+SPLB.US,D,20101102,000000,16.5259,16.5765,16.4742,16.5288,12119.635754032,0
+SPLB.US,D,20101103,000000,16.5845,16.6559,16.3691,16.3879,10548.012164981,0
+SPLB.US,D,20101104,000000,16.3989,16.4504,16.3144,16.3989,6796.2645716294,0
+SPLB.US,D,20101105,000000,16.3144,16.3531,16.2728,16.3531,9880.0721396338,0
+SPLB.US,D,20101108,000000,16.3989,16.3989,16.2469,16.2767,9013.6642636182,0
+SPLB.US,D,20101109,000000,16.3631,16.3631,16.0712,16.1298,17745.242242022,0
+SPLB.US,D,20101110,000000,16.0494,16.0832,15.9472,15.9472,24021.662088042,0
+SPLB.US,D,20101111,000000,16.0187,16.102,16.0187,16.0663,2787.6169685293,0
+SPLB.US,D,20101112,000000,16.0295,16.0663,15.9372,16.0593,6976.5983039629,0
+SPLB.US,D,20101115,000000,16.0633,16.0633,15.706,15.8311,11795.236526036,0
+SPLB.US,D,20101116,000000,15.8886,15.8886,15.6901,15.8807,2976.0103090118,0
+SPLB.US,D,20101117,000000,16.098,16.098,15.8469,15.8519,12188.142423299,0
+SPLB.US,D,20101118,000000,15.8341,15.8668,15.8311,15.8668,2759.4083400078,0
+SPLB.US,D,20101119,000000,15.9164,16.0027,15.8757,15.9254,2540.7914689667,0
+SPLB.US,D,20101122,000000,16.1487,16.1487,16.0345,16.0345,29301.712876644,0
+SPLB.US,D,20101123,000000,16.2113,16.2113,16.103,16.103,23952.147967757,0
+SPLB.US,D,20101124,000000,16.0742,16.0742,15.8976,15.9372,3966.334660318,0
+SPLB.US,D,20101126,000000,15.9332,15.9988,15.9332,15.9938,3744.6954362209,0
+SPLB.US,D,20101129,000000,15.9938,16.0792,15.9799,15.9799,965.13807584064,0
+SPLB.US,D,20101130,000000,16.0832,16.1408,16.0782,16.103,13875.622879492,0
+SPLB.US,D,20101201,000000,15.9025,16.0534,15.8389,15.8608,25493.54802625,0
+SPLB.US,D,20101202,000000,15.7983,15.8668,15.7983,15.8241,3391.0801286843,0
+SPLB.US,D,20101203,000000,15.8419,15.9284,15.7408,15.7408,76074.641318245,0
+SPLB.US,D,20101206,000000,15.8161,15.8638,15.7933,15.8638,5541.988053444,0
+SPLB.US,D,20101207,000000,15.7456,15.8846,15.577,15.8389,311718.44202513,0
+SPLB.US,D,20101208,000000,15.7408,15.8271,15.569,15.7258,38421.159497218,0
+SPLB.US,D,20101209,000000,15.6623,15.6901,15.5322,15.6752,874909.75516177,0
+SPLB.US,D,20101210,000000,15.6503,15.699,15.6503,15.6663,5992.3186587684,0
+SPLB.US,D,20101213,000000,15.5938,15.6901,15.569,15.6792,4954.6441095869,0
+SPLB.US,D,20101214,000000,15.5322,15.5422,15.3992,15.3992,17085.361824824,0
+SPLB.US,D,20101215,000000,15.4797,15.5104,15.3129,15.3992,9487.1662423709,0
+SPLB.US,D,20101216,000000,15.3556,15.433,15.3357,15.433,6841.5998674674,0
+SPLB.US,D,20101217,000000,15.5104,15.6226,15.4985,15.6226,1404.3867199602,0
+SPLB.US,D,20101220,000000,15.5898,15.6285,15.5898,15.6285,991.33180232484,0
+SPLB.US,D,20101221,000000,15.6415,15.6901,15.5322,15.6901,4320.9574188732,0
+SPLB.US,D,20101222,000000,15.6851,15.701,15.6553,15.6553,3146.269531159,0
+SPLB.US,D,20101223,000000,15.6455,15.6503,15.6325,15.6503,1224.0529876267,0
+SPLB.US,D,20101227,000000,15.5978,15.6305,15.5819,15.6305,8517.9983624558,0
+SPLB.US,D,20101228,000000,15.6285,15.6415,15.4599,15.5104,3210.7463963509,0
+SPLB.US,D,20101229,000000,15.1313,15.302,15.1313,15.2791,8566.3560113497,0
+SPLB.US,D,20101230,000000,15.2573,15.2573,15.2087,15.2404,25965.035102966,0
+SPLB.US,D,20101231,000000,15.4122,15.4717,15.4122,15.4667,30547.92978668,0
+SPLB.US,D,20110103,000000,15.429,15.4906,15.429,15.4697,5026.1731319091,0
+SPLB.US,D,20110104,000000,15.4429,15.4479,15.3943,15.4429,3285.297771729,0
+SPLB.US,D,20110105,000000,15.2881,15.3407,15.159,15.1858,35489.477033025,0
+SPLB.US,D,20110106,000000,15.2703,15.2703,15.2186,15.2226,2813.8106950135,0
+SPLB.US,D,20110107,000000,15.1888,15.3407,15.1888,15.3209,24194.943663246,0
+SPLB.US,D,20110110,000000,15.3209,15.3675,15.3209,15.3268,1970.5741924262,0
+SPLB.US,D,20110111,000000,15.2831,15.3209,15.2553,15.3069,4611.1033122366,0
+SPLB.US,D,20110112,000000,15.2951,15.3516,15.2951,15.3516,2132.7738064245,0
+SPLB.US,D,20110113,000000,15.2911,15.2911,15.2881,15.2881,947.00395750543,0
+SPLB.US,D,20110114,000000,15.3724,15.3724,15.3516,15.3675,9283.6611366091,0
+SPLB.US,D,20110118,000000,15.2653,15.2761,15.1858,15.2285,27084.313184655,0
+SPLB.US,D,20110119,000000,15.2951,15.3159,15.2653,15.301,5263.9315723041,0
+SPLB.US,D,20110120,000000,15.1888,15.1888,15.16,15.16,6573.6178965138,0
+SPLB.US,D,20110121,000000,15.171,15.2126,15.166,15.2126,2763.4381440823,0
+SPLB.US,D,20110124,000000,15.3268,15.3268,15.2761,15.2881,4899.2343035627,0
+SPLB.US,D,20110125,000000,15.2732,15.3992,15.2345,15.3992,8057.5932469452,0
+SPLB.US,D,20110126,000000,15.3804,15.3804,15.2603,15.2603,2403.778130434,0
+SPLB.US,D,20110127,000000,15.166,15.171,15.1481,15.166,7987.0716756416,0
+SPLB.US,D,20110128,000000,15.2028,15.2911,15.2028,15.2504,10378.760393852,0
+SPLB.US,D,20110131,000000,15.2106,15.2504,15.177,15.177,2520.6424485942,0
+SPLB.US,D,20110201,000000,15.0727,15.1015,15.0727,15.1015,6133.3618013756,0
+SPLB.US,D,20110202,000000,15.1323,15.1323,15.0201,15.032,18926.982286866,0
+SPLB.US,D,20110203,000000,15.0767,15.0767,15.023,15.027,5039.2699951512,0
+SPLB.US,D,20110204,000000,14.9556,14.9556,14.9029,14.9556,4723.9378263223,0
+SPLB.US,D,20110207,000000,14.9248,15.0419,14.9129,15.0419,3588.5405283344,0
+SPLB.US,D,20110208,000000,15.0032,15.0419,14.9655,14.9655,6457.7610293721,0
+SPLB.US,D,20110209,000000,14.9704,14.9942,14.9635,14.9942,15414.000584929,0
+SPLB.US,D,20110210,000000,14.9804,15.0032,14.9506,15.0032,23386.967946309,0
+SPLB.US,D,20110211,000000,14.9942,15.0201,14.9029,15.0162,46265.173128215,0
+SPLB.US,D,20110214,000000,15.0608,15.1233,15.0519,15.1045,3569.3989589806,0
+SPLB.US,D,20110215,000000,15.0727,15.1015,15.0727,15.0955,1606.8843747034,0
+SPLB.US,D,20110216,000000,15.1422,15.1422,15.0479,15.0519,15160.122928236,0
+SPLB.US,D,20110218,000000,15.0667,15.0827,15.023,15.0568,5940.9386568187,0
+SPLB.US,D,20110222,000000,15.1085,15.1858,15.0519,15.1422,47943.58652524,0
+SPLB.US,D,20110223,000000,15.1858,15.2345,15.159,15.166,1732.8157520312,0
+SPLB.US,D,20110224,000000,15.2424,15.2424,15.2028,15.2285,1751.957321385,0
+SPLB.US,D,20110225,000000,15.3209,15.3407,15.2603,15.3407,4396.5162452699,0
+SPLB.US,D,20110228,000000,15.3596,15.4082,15.3189,15.3804,12661.644402052,0
+SPLB.US,D,20110301,000000,15.2901,15.3724,15.2901,15.3684,34297.662477994,0
+SPLB.US,D,20110302,000000,15.303,15.3209,15.2424,15.2424,14544.570355857,0
+SPLB.US,D,20110303,000000,15.2166,15.2166,15.1491,15.1491,875.47493518321,0
+SPLB.US,D,20110304,000000,15.2116,15.2385,15.2116,15.2385,17374.500267169,0
+SPLB.US,D,20110307,000000,15.1173,15.2653,15.1173,15.2116,31488.889038075,0
+SPLB.US,D,20110308,000000,15.16,15.16,15.1065,15.1065,4662.4833141863,0
+SPLB.US,D,20110309,000000,15.1481,15.164,15.1481,15.164,2942.7644253972,0
+SPLB.US,D,20110310,000000,15.2951,15.2951,15.1978,15.1978,7654.612839496,0
+SPLB.US,D,20110311,000000,15.2911,15.3407,15.2911,15.3407,1307.6714221724,0
+SPLB.US,D,20110314,000000,15.2951,15.2951,15.2951,15.2951,670.96237840278,0
+SPLB.US,D,20110315,000000,15.3318,15.4042,15.3159,15.3516,7945.766183878,0
+SPLB.US,D,20110316,000000,15.4757,15.5551,15.4201,15.4201,3161.3812964383,0
+SPLB.US,D,20110317,000000,15.4429,15.4617,15.4251,15.4251,2629.4471586055,0
+SPLB.US,D,20110318,000000,15.4132,15.4817,15.4042,15.4817,3797.0828891893,0
+SPLB.US,D,20110321,000000,15.4479,15.4479,15.3904,15.3904,2867.2055990005,0
+SPLB.US,D,20110322,000000,15.4389,15.4429,15.2703,15.4082,6965.516342758,0
+SPLB.US,D,20110323,000000,15.4608,15.4906,15.4171,15.433,19260.448574031,0
+SPLB.US,D,20110324,000000,15.4082,15.4082,15.4082,15.4082,17662.631258495,0
+SPLB.US,D,20110325,000000,15.3724,15.3724,15.3407,15.3407,11455.72553276,0
+SPLB.US,D,20110328,000000,15.2801,15.3407,15.2722,15.3,12667.689108163,0
+SPLB.US,D,20110329,000000,15.2653,15.2653,15.2653,15.2653,328.42903207103,0
+SPLB.US,D,20110330,000000,15.2653,15.3516,15.2335,15.3318,48957.082249975,0
+SPLB.US,D,20110331,000000,15.3566,15.3734,15.298,15.298,52120.478448451,0
+SPLB.US,D,20110401,000000,15.3209,15.4132,15.3,15.4132,2230.4965552309,0
+SPLB.US,D,20110404,000000,15.4915,15.5124,15.4915,15.5124,7078.3508568438,0
+SPLB.US,D,20110405,000000,15.4529,15.4529,15.3626,15.3626,2050.1628228974,0
+SPLB.US,D,20110406,000000,15.4042,15.4092,15.2593,15.3466,12634.443224549,0
+SPLB.US,D,20110407,000000,15.2971,15.301,15.2385,15.2841,3382.0130695167,0
+SPLB.US,D,20110408,000000,15.2722,15.2951,15.1928,15.2951,2134.7887084617,0
+SPLB.US,D,20110411,000000,15.174,15.2593,15.164,15.2226,7736.2163720045,0
+SPLB.US,D,20110412,000000,15.3656,15.3784,15.2821,15.3387,25044.224871944,0
+SPLB.US,D,20110414,000000,15.3953,15.3953,15.3953,15.3953,635.70159275099,0
+SPLB.US,D,20110415,000000,15.432,15.4549,15.4062,15.4549,11390.24121655,0
+SPLB.US,D,20110418,000000,15.435,15.5432,15.3596,15.5432,3812.1946544687,0
+SPLB.US,D,20110419,000000,15.5402,15.5829,15.5402,15.5829,4664.4982162236,0
+SPLB.US,D,20110420,000000,15.6355,15.6742,15.5174,15.5174,7371.519103263,0
+SPLB.US,D,20110421,000000,15.5382,15.6375,15.5382,15.5908,9954.6235150119,0
+SPLB.US,D,20110425,000000,15.574,15.574,15.5253,15.574,8460.5736543943,0
+SPLB.US,D,20110426,000000,15.6315,15.6523,15.572,15.6315,34314.789145312,0
+SPLB.US,D,20110427,000000,15.6693,15.6732,15.6375,15.6375,89200.720639882,0
+SPLB.US,D,20110428,000000,15.5868,15.6345,15.5829,15.6345,1998.7828209476,0
+SPLB.US,D,20110429,000000,15.6563,15.7456,15.6325,15.7248,10773.681193152,0
+SPLB.US,D,20110502,000000,15.7238,15.7933,15.7238,15.7398,8611.6913071877,0
+SPLB.US,D,20110503,000000,15.8757,15.8896,15.7388,15.7764,8105.950895839,0
+SPLB.US,D,20110504,000000,15.9342,15.9611,15.9342,15.9492,3464.6240530438,0
+SPLB.US,D,20110505,000000,15.8846,15.9779,15.8846,15.9779,6648.1692718919,0
+SPLB.US,D,20110506,000000,16.0107,16.0107,15.9779,15.9779,1815.4267355583,0
+SPLB.US,D,20110509,000000,15.9779,15.9779,15.9779,15.9779,2146.8781206852,0
+SPLB.US,D,20110510,000000,15.974,15.974,15.9264,15.9264,1060.8459226098,0
+SPLB.US,D,20110511,000000,15.7864,15.8986,15.7864,15.8717,1600.8396685916,0
+SPLB.US,D,20110512,000000,15.9224,15.9224,15.8727,15.8817,1740.8753601802,0
+SPLB.US,D,20110513,000000,15.8519,15.8608,15.8519,15.8608,3398.1322858147,0
+SPLB.US,D,20110516,000000,15.9611,16.1943,15.9611,16.1755,285747.36221606,0
+SPLB.US,D,20110517,000000,16.1546,16.2986,16.1546,16.2986,24794.377019326,0
+SPLB.US,D,20110518,000000,16.2708,16.2758,16.118,16.118,38007.097128564,0
+SPLB.US,D,20110519,000000,16.1308,16.1626,16.0703,16.1626,15545.976668369,0
+SPLB.US,D,20110520,000000,16.0911,16.0911,16.0583,16.0583,1706.622025547,0
+SPLB.US,D,20110523,000000,16.1943,16.238,16.1487,16.2003,5885.5288507944,0
+SPLB.US,D,20110524,000000,16.1854,16.2241,16.0941,16.1218,2321.1671469069,0
+SPLB.US,D,20110525,000000,16.1447,16.1943,15.974,16.0573,4225.249572104,0
+SPLB.US,D,20110526,000000,16.2341,16.244,16.1943,16.244,4244.3911414579,0
+SPLB.US,D,20110527,000000,16.1258,16.241,16.1258,16.1903,2588.141666842,0
+SPLB.US,D,20110531,000000,16.1437,16.2638,16.1437,16.2003,8027.3697163865,0
+SPLB.US,D,20110601,000000,16.374,16.374,16.3254,16.3254,1007.4510186228,0
+SPLB.US,D,20110602,000000,16.2519,16.2856,16.0425,16.0475,14338.042897039,0
+SPLB.US,D,20110603,000000,16.095,16.1705,16.095,16.1457,2409.8228365457,0
+SPLB.US,D,20110606,000000,16.0872,16.0872,15.9829,16.0872,6010.4527771036,0
+SPLB.US,D,20110607,000000,16.0187,16.1487,16.0187,16.1487,6402.3512233479,0
+SPLB.US,D,20110608,000000,16.2301,16.2351,16.108,16.1586,33774.795399329,0
+SPLB.US,D,20110609,000000,16.2519,16.2519,16.118,16.118,10152.083914662,0
+SPLB.US,D,20110610,000000,16.1903,16.2906,16.1586,16.1586,8238.9344302973,0
+SPLB.US,D,20110613,000000,16.1497,16.1705,16.104,16.1705,30165.098399604,0
+SPLB.US,D,20110614,000000,16.0475,16.0703,16.0057,16.0057,6568.5806414207,0
+SPLB.US,D,20110615,000000,16.0911,16.1228,15.969,16.118,3388.0577756285,0
+SPLB.US,D,20110616,000000,16.1973,16.239,16.1725,16.1834,2240.5710654171,0
+SPLB.US,D,20110617,000000,16.1854,16.1854,16.1408,16.1487,2383.6291100615,0
+SPLB.US,D,20110620,000000,16.095,16.108,16.0623,16.095,21112.14354626,0
+SPLB.US,D,20110621,000000,15.9968,16.0742,15.9968,16.0703,7674.7618598685,0
+SPLB.US,D,20110622,000000,16.0832,16.3661,16.0832,16.0832,17065.212804451,0
+SPLB.US,D,20110623,000000,16.098,16.1308,16.098,16.1248,6902.0469285848,0
+SPLB.US,D,20110624,000000,16.113,16.2251,16.0782,16.103,44197.883638001,0
+SPLB.US,D,20110627,000000,16.0623,16.0623,15.8668,15.8668,6501.0814231729,0
+SPLB.US,D,20110628,000000,15.9114,15.9114,15.8251,15.8251,3262.1263983006,0
+SPLB.US,D,20110629,000000,15.7973,15.8608,15.711,15.7238,7985.0567736043,0
+SPLB.US,D,20110630,000000,15.7903,15.8301,15.6732,15.8301,6077.9519953514,0
+SPLB.US,D,20110701,000000,15.8569,15.8569,15.7923,15.8569,3747.7177892768,0
+SPLB.US,D,20110705,000000,15.8856,15.9591,15.8608,15.9065,7901.4383390586,0
+SPLB.US,D,20110706,000000,15.8608,15.9472,15.8399,15.9472,7828.9018657178,0
+SPLB.US,D,20110707,000000,15.9362,15.9859,15.9114,15.972,11071.886694665,0
+SPLB.US,D,20110708,000000,16.0087,16.107,16.0087,16.107,6423.507694739,0
+SPLB.US,D,20110711,000000,16.1854,16.2489,16.1308,16.2489,13019.289513663,0
+SPLB.US,D,20110712,000000,16.2499,16.3234,16.1675,16.2767,33778.825203403,0
+SPLB.US,D,20110713,000000,16.2718,16.3789,16.2093,16.3353,4964.7186197732,0
+SPLB.US,D,20110714,000000,16.2718,16.3046,16.2151,16.2151,7775.5069617308,0
+SPLB.US,D,20110715,000000,16.107,16.118,16.0812,16.107,9513.3599688551,0
+SPLB.US,D,20110718,000000,16.1218,16.1218,16.0573,16.0573,3117.0534516189,0
+SPLB.US,D,20110719,000000,15.977,16.3691,15.977,16.3075,34537.435820427,0
+SPLB.US,D,20110720,000000,16.238,16.3601,16.113,16.2301,20093.610566432,0
+SPLB.US,D,20110721,000000,16.1457,16.1457,16.102,16.1457,3213.7687494067,0
+SPLB.US,D,20110722,000000,16.1765,16.1903,16.1765,16.1765,4362.2629106367,0
+SPLB.US,D,20110725,000000,16.102,16.1626,16.0187,16.1457,23032.345187754,0
+SPLB.US,D,20110726,000000,16.1427,16.1507,16.1378,16.1477,3304.4393410828,0
+SPLB.US,D,20110727,000000,16.0653,16.1586,16.0653,16.1368,5849.260614124,0
+SPLB.US,D,20110728,000000,16.243,16.2836,16.2013,16.2013,6160.5629788784,0
+SPLB.US,D,20110729,000000,16.2976,16.649,16.2976,16.649,394006.03377523,0
+SPLB.US,D,20110801,000000,16.7303,16.8554,16.6876,16.8216,134039.34312573,0
+SPLB.US,D,20110802,000000,16.9397,17.0946,16.9159,17.0063,10036.22704752,0
+SPLB.US,D,20110803,000000,17.0738,17.2673,17.0618,17.1443,15864.331190253,0
+SPLB.US,D,20110804,000000,17.2396,17.4044,17.2396,17.4044,25219.521349185,0
+SPLB.US,D,20110805,000000,17.2008,17.2971,16.8276,17.0102,35749.39939583,0
+SPLB.US,D,20110808,000000,16.8216,16.9339,15.8906,16.6162,43869.45460593,0
+SPLB.US,D,20110809,000000,16.909,17.5681,16.8276,17.2872,11420.464747108,0
+SPLB.US,D,20110810,000000,17.3319,17.4024,17.1631,17.2673,30001.891334587,0
+SPLB.US,D,20110811,000000,16.8882,17.0887,16.6837,16.6837,190491.86095425,0
+SPLB.US,D,20110812,000000,16.8137,17.1155,16.7561,16.9587,63389.825542766,0
+SPLB.US,D,20110815,000000,16.7561,16.909,16.7363,16.8514,7794.6485310846,0
+SPLB.US,D,20110816,000000,16.7969,17.0232,16.7849,16.9636,26299.508841148,0
+SPLB.US,D,20110817,000000,17.0232,17.2216,16.9547,17.181,13637.864439097,0
+SPLB.US,D,20110818,000000,17.3944,17.4024,16.9309,17.2216,18586.463842572,0
+SPLB.US,D,20110819,000000,17.2654,17.2892,17.2078,17.2793,36046.597446324,0
+SPLB.US,D,20110822,000000,17.2673,17.2911,17.1542,17.1701,10531.892948682,0
+SPLB.US,D,20110823,000000,17.0827,17.1701,16.509,16.9587,111637.66227563,0
+SPLB.US,D,20110824,000000,16.7849,16.7909,16.5358,16.5358,4321.9648698918,0
+SPLB.US,D,20110825,000000,16.6798,16.7006,16.5318,16.653,7664.6873496823,0
+SPLB.US,D,20110826,000000,16.7969,16.8088,16.639,16.7631,5717.2845306844,0
+SPLB.US,D,20110829,000000,16.639,16.7303,16.5715,16.7303,9390.4509445831,0
+SPLB.US,D,20110830,000000,16.7799,16.9249,16.7799,16.909,20701.103530661,0
+SPLB.US,D,20110831,000000,16.8732,16.9487,16.7234,16.7234,36522.114327114,0
+SPLB.US,D,20110901,000000,16.7463,16.7711,16.653,16.7631,56446.473122416,0
+SPLB.US,D,20110902,000000,16.8732,17.0282,16.8484,17.0282,10321.335685791,0
+SPLB.US,D,20110906,000000,17.3656,17.3656,17.1721,17.1721,6907.0841836779,0
+SPLB.US,D,20110907,000000,17.1175,17.1175,16.9775,17.0152,11258.26513311,0
+SPLB.US,D,20110908,000000,17.2504,17.2504,17.0817,17.1175,12472.24361055,0
+SPLB.US,D,20110909,000000,17.0996,17.2028,17.0063,17.179,89260.16024998,0
+SPLB.US,D,20110912,000000,17.1175,17.1263,17.038,17.05,11558.48553666,0
+SPLB.US,D,20110913,000000,17.1175,17.2206,16.8316,16.9874,9145.6403470578,0
+SPLB.US,D,20110914,000000,16.8187,17.046,16.8187,17.041,5197.439805075,0
+SPLB.US,D,20110915,000000,16.8376,16.9964,16.7909,16.9011,7550.8453845779,0
+SPLB.US,D,20110916,000000,16.8832,16.9339,16.8832,16.9309,4796.4742996632,0
+SPLB.US,D,20110919,000000,17.041,17.1235,17.0321,17.0817,10544.989811925,0
+SPLB.US,D,20110920,000000,17.1035,17.1463,17.0013,17.0718,6026.5719934016,0
+SPLB.US,D,20110921,000000,17.1561,17.4212,16.9874,17.4044,140428.59748583,0
+SPLB.US,D,20110922,000000,17.5185,17.7021,17.2852,17.592,39950.470143487,0
+SPLB.US,D,20110923,000000,17.4887,17.4887,17.1522,17.2078,29289.623464421,0
+SPLB.US,D,20110926,000000,17.182,17.2316,17.0063,17.1681,14595.950357807,0
+SPLB.US,D,20110927,000000,16.9874,17.041,16.909,17.041,281951.28677789,0
+SPLB.US,D,20110928,000000,16.9874,16.9874,16.8376,16.9547,23134.097740636,0
+SPLB.US,D,20110929,000000,17.0907,17.0907,16.9934,17.041,15801.869227099,0
+SPLB.US,D,20110930,000000,17.1244,17.2951,17.0172,17.1968,46177.524889595,0
+SPLB.US,D,20111003,000000,17.2673,17.3944,17.1273,17.3279,21329.752966282,0
+SPLB.US,D,20111004,000000,17.4192,17.5145,17.0758,17.0946,50276.843084371,0
+SPLB.US,D,20111005,000000,17.042,17.1611,17.0252,17.1611,24716.803290891,0
+SPLB.US,D,20111006,000000,17.05,17.0758,16.9666,17.0282,12354.371841372,0
+SPLB.US,D,20111007,000000,16.9041,17.0232,16.8177,17.0232,8896.7999454579,0
+SPLB.US,D,20111010,000000,17.0152,17.0152,16.7571,16.909,11321.734547283,0
+SPLB.US,D,20111011,000000,16.8782,16.9835,16.8782,16.8832,10347.529412275,0
+SPLB.US,D,20111012,000000,16.8554,16.9874,16.8316,16.9874,132097.98501284,0
+SPLB.US,D,20111013,000000,16.9835,17.3169,16.9835,17.1373,223178.60925347,0
+SPLB.US,D,20111014,000000,17.0013,17.7944,16.9666,17.2187,291229.91065941,0
+SPLB.US,D,20111017,000000,17.2286,17.5075,17.1235,17.3606,35505.596249324,0
+SPLB.US,D,20111018,000000,17.445,17.5075,17.2793,17.4321,25454.257436524,0
+SPLB.US,D,20111019,000000,17.4579,17.5701,17.445,17.5373,47290.758265173,0
+SPLB.US,D,20111020,000000,17.445,17.5661,17.3755,17.4937,55266.74797961,0
+SPLB.US,D,20111021,000000,17.5035,17.5681,17.4242,17.5035,117329.76053085,0
+SPLB.US,D,20111024,000000,17.576,17.6594,17.5075,17.584,118792.57940989,0
+SPLB.US,D,20111025,000000,17.6951,19.9662,17.5592,17.8907,106164.18089145,0
+SPLB.US,D,20111026,000000,17.8827,17.9155,17.7388,17.7676,269546.54238559,0
+SPLB.US,D,20111027,000000,17.5622,17.7924,17.3755,17.5284,63856.275364387,0
+SPLB.US,D,20111028,000000,17.3101,17.6535,17.3101,17.5235,13420.255019075,0
+SPLB.US,D,20111031,000000,17.7884,17.8301,17.7537,17.7974,21510.086698616,0
+SPLB.US,D,20111101,000000,18.0535,18.1736,17.8967,18.1736,34560.607193855,0
+SPLB.US,D,20111102,000000,17.9145,18.126,17.9145,18.124,25442.1680243,0
+SPLB.US,D,20111103,000000,17.9354,18.0177,17.8807,17.985,145859.76592722,0
+SPLB.US,D,20111104,000000,17.8807,17.9532,17.8192,17.9532,34293.63267392,0
+SPLB.US,D,20111107,000000,17.9105,18.0932,17.8827,17.989,37036.92179763,0
+SPLB.US,D,20111108,000000,17.8827,18.0376,17.6853,17.7577,16064.81394296,0
+SPLB.US,D,20111109,000000,17.8807,17.9453,17.7736,17.848,42151.750619178,0
+SPLB.US,D,20111110,000000,17.6673,17.7319,17.5284,17.6356,30548.937237699,0
+SPLB.US,D,20111111,000000,17.5632,17.6535,17.5562,17.6148,64709.586377161,0
+SPLB.US,D,20111114,000000,17.588,17.7428,17.578,17.6703,17791.584988879,0
+SPLB.US,D,20111115,000000,17.572,17.6991,17.5145,17.572,75641.437380237,0
+SPLB.US,D,20111116,000000,17.5572,17.6197,17.4867,17.6197,41066.725872121,0
+SPLB.US,D,20111117,000000,17.5035,17.6931,17.439,17.588,11691.469071118,0
+SPLB.US,D,20111118,000000,17.6048,17.6495,17.5522,17.6356,11224.011798477,0
+SPLB.US,D,20111121,000000,17.582,17.6575,17.4947,17.5035,50081.397586758,0
+SPLB.US,D,20111122,000000,17.4997,17.6038,17.4708,17.6038,26672.265718039,0
+SPLB.US,D,20111123,000000,17.5383,17.6575,17.5185,17.6575,20312.227437473,0
+SPLB.US,D,20111125,000000,17.6158,17.7964,17.5958,17.5958,3308.4691451573,0
+SPLB.US,D,20111128,000000,17.3299,17.6733,17.3299,17.6038,19693.652512039,0
+SPLB.US,D,20111129,000000,17.439,17.5978,17.439,17.4758,45948.833508367,0
+SPLB.US,D,20111130,000000,17.2693,17.3676,17.054,17.2634,33810.056184981,0
+SPLB.US,D,20111201,000000,17.2336,17.439,17.2098,17.3041,53567.178111193,0
+SPLB.US,D,20111202,000000,17.2098,17.5492,17.1889,17.5195,32667.606729863,0
+SPLB.US,D,20111205,000000,17.447,17.8103,17.439,17.5284,43554.122437101,0
+SPLB.US,D,20111206,000000,17.3736,17.7844,17.3736,17.6773,12235.492621174,0
+SPLB.US,D,20111207,000000,17.4669,17.7428,17.4669,17.7428,7563.94224782,0
+SPLB.US,D,20111208,000000,17.7319,17.7696,17.5254,17.7557,27254.572406803,0
+SPLB.US,D,20111209,000000,17.7319,17.8063,17.5195,17.5562,18052.514802702,0
+SPLB.US,D,20111212,000000,17.6416,17.6416,17.4728,17.584,15804.891580155,0
+SPLB.US,D,20111213,000000,17.4004,17.6495,17.3487,17.5958,18450.457955058,0
+SPLB.US,D,20111214,000000,17.6673,17.7796,17.6018,17.7408,7657.6351925519,0
+SPLB.US,D,20111215,000000,17.6624,17.7408,17.6048,17.6891,35780.630377408,0
+SPLB.US,D,20111216,000000,17.7209,17.8867,17.7209,17.7249,11549.418477491,0
+SPLB.US,D,20111219,000000,17.8967,18.0098,17.8361,17.9702,41589.592950786,0
+SPLB.US,D,20111220,000000,17.8361,17.9314,17.7279,17.7488,13587.491888166,0
+SPLB.US,D,20111221,000000,17.7011,17.716,17.5055,17.5701,44679.445224902,0
+SPLB.US,D,20111222,000000,17.6217,17.7011,17.6048,17.6535,53194.421234303,0
+SPLB.US,D,20111223,000000,17.4967,17.6306,17.447,17.452,28272.097935612,0
+SPLB.US,D,20111227,000000,17.4669,17.6813,17.447,17.6813,21665.234155483,0
+SPLB.US,D,20111228,000000,17.4302,17.7826,17.4302,17.7249,14484.12329474,0
+SPLB.US,D,20111229,000000,17.7557,17.9105,17.6495,17.9105,198298.59889756,0
+SPLB.US,D,20111230,000000,17.8709,17.989,17.7428,17.9145,39642.190131788,0
+SPLB.US,D,20120103,000000,17.713,17.9354,17.6217,17.7279,85835.834237682,0
+SPLB.US,D,20120104,000000,17.8063,17.8063,17.6495,17.7319,20503.643131011,0
+SPLB.US,D,20120105,000000,17.58,17.7796,17.58,17.6951,44453.776196731,0
+SPLB.US,D,20120106,000000,17.584,17.8768,17.584,17.6891,60838.959563612,0
+SPLB.US,D,20120109,000000,17.8162,17.9453,17.7408,17.8609,167044.44594683,0
+SPLB.US,D,20120110,000000,17.6535,17.9145,17.6535,17.8559,24252.368371307,0
+SPLB.US,D,20120111,000000,17.9274,17.9374,17.8182,17.8987,44163.630303367,0
+SPLB.US,D,20120112,000000,17.8987,17.9185,17.7756,17.8401,26453.648846998,0
+SPLB.US,D,20120113,000000,17.8361,18.0327,17.8361,17.987,35577.125271645,0
+SPLB.US,D,20120117,000000,18.0197,18.1646,17.976,18.1339,29085.11090764,0
+SPLB.US,D,20120118,000000,18.1606,18.1606,17.8807,17.8807,83772.574551542,0
+SPLB.US,D,20120119,000000,17.8252,17.9394,17.6891,17.8063,43216.626345862,0
+SPLB.US,D,20120120,000000,17.6535,17.7557,17.5284,17.6108,133325.06035352,0
+SPLB.US,D,20120123,000000,17.5453,17.59,17.4351,17.5254,50451.132110593,0
+SPLB.US,D,20120124,000000,17.6048,17.6048,17.4927,17.574,52092.269819929,0
+SPLB.US,D,20120125,000000,17.5343,17.7488,17.439,17.4997,732153.94582292,0
+SPLB.US,D,20120126,000000,17.6673,17.7091,17.58,17.6535,52509.354541639,0
+SPLB.US,D,20120127,000000,17.7378,17.8272,17.6515,17.8232,56358.824883796,0
+SPLB.US,D,20120130,000000,17.9105,17.987,17.852,17.9105,90432.833235657,0
+SPLB.US,D,20120131,000000,17.9334,18.0525,17.9274,18.0525,28970.261491518,0
+SPLB.US,D,20120201,000000,17.9552,18.0128,17.7944,17.8539,200231.8974023,0
+SPLB.US,D,20120202,000000,17.8539,17.8777,17.7806,17.7904,161457.12259754,0
+SPLB.US,D,20120203,000000,17.715,17.8232,17.5958,17.7428,49343.943441126,0
+SPLB.US,D,20120206,000000,17.7756,17.9066,17.6356,17.8182,115628.1757604,0
+SPLB.US,D,20120207,000000,17.7249,17.8063,17.6148,17.7428,105324.97419294,0
+SPLB.US,D,20120208,000000,17.8063,17.849,17.6951,17.8063,53050.35573864,0
+SPLB.US,D,20120209,000000,17.8301,17.8301,17.6813,17.7636,37349.231613403,0
+SPLB.US,D,20120210,000000,17.7656,17.8232,17.7339,17.7844,41072.770578233,0
+SPLB.US,D,20120213,000000,17.7844,17.8539,17.7656,17.8272,34620.046803954,0
+SPLB.US,D,20120214,000000,17.8927,17.9512,17.8827,17.8987,49324.801871772,0
+SPLB.US,D,20120215,000000,17.9612,17.978,17.8321,17.8689,19793.390162882,0
+SPLB.US,D,20120216,000000,17.8024,17.8321,17.6356,17.7378,130144.53748773,0
+SPLB.US,D,20120217,000000,17.6416,17.7844,17.6416,17.7844,22808.69106162,0
+SPLB.US,D,20120221,000000,17.6911,17.7984,17.6644,17.7508,18694.261101565,0
+SPLB.US,D,20120222,000000,17.7806,17.8867,17.7557,17.8867,37943.627714391,0
+SPLB.US,D,20120223,000000,17.8123,17.9612,17.8123,17.9612,1012987.9694212,0
+SPLB.US,D,20120224,000000,18.0078,18.0197,17.8867,17.9492,201773.29746079,0
+SPLB.US,D,20120227,000000,18.112,18.122,18.0158,18.0753,48804.957146163,0
+SPLB.US,D,20120228,000000,18.1478,18.2004,18.1011,18.122,40972.02547637,0
+SPLB.US,D,20120229,000000,18.2539,18.2539,18.0575,18.126,56741.656270873,0
+SPLB.US,D,20120301,000000,17.981,18.0485,17.9205,17.976,158143.61619729,0
+SPLB.US,D,20120302,000000,18.0445,18.1776,18.0445,18.112,83547.912974389,0
+SPLB.US,D,20120305,000000,18.112,18.112,17.9632,17.9632,39837.635629402,0
+SPLB.US,D,20120306,000000,18.0445,18.1061,17.978,17.983,29743.983873819,0
+SPLB.US,D,20120307,000000,17.993,17.993,17.8381,17.9066,118065.19977445,0
+SPLB.US,D,20120308,000000,17.8987,17.978,17.7636,17.7974,36537.226092393,0
+SPLB.US,D,20120309,000000,17.8063,17.8063,17.7428,17.8004,17629.38537488,0
+SPLB.US,D,20120312,000000,17.9016,17.9264,17.8212,17.849,34194.902474095,0
+SPLB.US,D,20120313,000000,17.7884,17.7934,17.6396,17.6673,48435.222622328,0
+SPLB.US,D,20120314,000000,17.5572,17.6197,17.3309,17.3904,82326.882339818,0
+SPLB.US,D,20120315,000000,17.4371,17.5502,17.3944,17.5215,20408.942735261,0
+SPLB.US,D,20120316,000000,17.3795,17.4708,17.3547,17.441,129236.82411995,0
+SPLB.US,D,20120319,000000,17.4589,17.5015,17.3149,17.4282,24899.151925263,0
+SPLB.US,D,20120320,000000,17.3408,17.446,17.2921,17.441,25875.371962308,0
+SPLB.US,D,20120321,000000,17.2256,17.6038,17.2256,17.5998,25853.208039898,0
+SPLB.US,D,20120322,000000,17.582,17.6038,17.4937,17.594,47421.726897594,0
+SPLB.US,D,20120323,000000,17.6038,17.7011,17.5562,17.6813,30573.116062146,0
+SPLB.US,D,20120326,000000,17.6673,17.7279,17.441,17.6853,82726.840394211,0
+SPLB.US,D,20120327,000000,17.7011,17.8004,17.7011,17.7488,18510.905016175,0
+SPLB.US,D,20120328,000000,17.6197,17.7826,17.6148,17.7636,19249.366612826,0
+SPLB.US,D,20120329,000000,17.7408,17.8162,17.7408,17.8063,10152.083914662,0
+SPLB.US,D,20120330,000000,17.8341,17.8629,17.6396,17.6683,17035.996724912,0
+SPLB.US,D,20120402,000000,17.8063,17.8063,17.6753,17.7081,21237.067472569,0
+SPLB.US,D,20120403,000000,17.7636,17.7696,17.5254,17.5254,18570.344626274,0
+SPLB.US,D,20120404,000000,17.5701,17.6575,17.443,17.4927,245935.92031315,0
+SPLB.US,D,20120405,000000,17.6068,17.6485,17.5373,17.5661,9620.1497768291,0
+SPLB.US,D,20120409,000000,17.8063,17.9145,17.8063,17.8361,11649.156128336,0
+SPLB.US,D,20120410,000000,17.8539,17.9225,17.8103,17.8441,46987.515508567,0
+SPLB.US,D,20120411,000000,17.9274,17.9274,17.7488,17.8579,23325.513434174,0
+SPLB.US,D,20120412,000000,17.8063,17.8807,17.7408,17.8539,17288.866930586,0
+SPLB.US,D,20120413,000000,17.9552,18.0197,17.8103,17.8441,29335.966211277,0
+SPLB.US,D,20120416,000000,17.9374,18.0247,17.9374,17.983,63556.054960838,0
+SPLB.US,D,20120417,000000,17.9672,18.0078,17.9036,18.0019,7444.0555766039,0
+SPLB.US,D,20120418,000000,18.0346,18.0505,17.9066,17.9066,24007.557773781,0
+SPLB.US,D,20120419,000000,17.9949,18.0713,17.9949,18.0525,20954.981187354,0
+SPLB.US,D,20120420,000000,17.9413,18.0773,17.8629,18.0356,50213.373670197,0
+SPLB.US,D,20120423,000000,18.1408,18.1498,18.0625,18.0853,33558.193430325,0
+SPLB.US,D,20120424,000000,18.0853,18.1061,17.9552,18.0098,53436.209478772,0
+SPLB.US,D,20120425,000000,17.987,18.0625,17.8729,17.9979,90293.804995087,0
+SPLB.US,D,20120426,000000,18.1031,18.1299,17.983,18.0853,46868.63628837,0
+SPLB.US,D,20120427,000000,18.0128,18.1498,17.9949,18.126,44679.445224902,0
+SPLB.US,D,20120430,000000,18.1666,18.2004,18.0376,18.0555,98138.826077103,0
+SPLB.US,D,20120501,000000,18.1358,18.1646,18.0197,18.0753,55492.417007781,0
+SPLB.US,D,20120502,000000,18.2034,18.2123,18.114,18.124,14868.969583854,0
+SPLB.US,D,20120503,000000,18.1408,18.2361,18.0753,18.2262,19483.095249146,0
+SPLB.US,D,20120504,000000,18.2223,18.2629,18.2034,18.2223,24545.536617725,0
+SPLB.US,D,20120507,000000,18.2927,18.3026,18.2123,18.2927,41224.895682045,0
+SPLB.US,D,20120508,000000,18.3106,18.3354,18.2808,18.3106,42839.839664898,0
+SPLB.US,D,20120509,000000,18.3156,18.3195,18.2539,18.2927,17749.272046097,0
+SPLB.US,D,20120510,000000,18.2262,18.2579,18.1606,18.2579,20408.942735261,0
+SPLB.US,D,20120511,000000,18.2808,18.3731,18.2629,18.3562,15481.499803176,0
+SPLB.US,D,20120514,000000,18.3394,18.4465,18.2986,18.3354,82384.307047879,0
+SPLB.US,D,20120515,000000,18.3791,18.4416,18.2986,18.4416,20714.200393904,0
+SPLB.US,D,20120516,000000,18.3215,18.3652,18.2173,18.2927,36604.72531064,0
+SPLB.US,D,20120517,000000,18.3026,18.4277,18.2501,18.4187,15043.258610075,0
+SPLB.US,D,20120518,000000,18.3215,18.4396,18.2669,18.4277,46531.140197131,0
+SPLB.US,D,20120521,000000,18.4743,18.511,18.2808,18.2808,32491.302801604,0
+SPLB.US,D,20120522,000000,18.2699,18.2699,18.0813,18.1319,150655.23277587,0
+SPLB.US,D,20120523,000000,18.2441,18.2927,18.1825,18.2549,22627.349878268,0
+SPLB.US,D,20120524,000000,18.2579,18.2579,18.0773,18.2123,13238.913835723,0
+SPLB.US,D,20120525,000000,18.2321,18.2927,18.1358,18.2669,44648.214243325,0
+SPLB.US,D,20120529,000000,18.2887,18.3652,18.1885,18.2173,15410.978231873,0
+SPLB.US,D,20120530,000000,18.3701,18.4595,18.3701,18.4357,39213.015997855,0
+SPLB.US,D,20120531,000000,18.5349,18.6629,18.4515,18.4515,22818.765571806,0
+SPLB.US,D,20120601,000000,18.6371,18.7711,18.5885,18.6689,21259.231394978,0
+SPLB.US,D,20120604,000000,18.7196,18.7196,18.5488,18.6331,84376.037711697,0
+SPLB.US,D,20120605,000000,18.5637,18.5726,18.4485,18.531,22458.098107139,0
+SPLB.US,D,20120606,000000,18.4922,18.525,18.381,18.381,20688.006667419,0
+SPLB.US,D,20120607,000000,18.3562,18.4763,18.3562,18.4535,29505.217982406,0
+SPLB.US,D,20120608,000000,18.5835,18.5885,18.3652,18.4465,38962.160694218,0
+SPLB.US,D,20120611,000000,18.4465,18.6679,18.4465,18.5796,42094.325911117,0
+SPLB.US,D,20120612,000000,18.391,18.5339,18.391,18.4317,39379.245415928,0
+SPLB.US,D,20120613,000000,18.4039,18.6629,18.4039,18.6282,29659.357988255,0
+SPLB.US,D,20120614,000000,18.5945,18.6331,18.5022,18.5945,33022.229488418,0
+SPLB.US,D,20120615,000000,18.5597,18.7225,18.5597,18.6689,21760.942002252,0
+SPLB.US,D,20120618,000000,18.7026,18.7711,18.527,18.7314,58596.373596158,0
+SPLB.US,D,20120619,000000,18.6331,19.4312,18.6331,18.657,39646.219935863,0
+SPLB.US,D,20120620,000000,18.5339,18.8217,18.5339,18.8217,33373.829893917,0
+SPLB.US,D,20120621,000000,18.7652,18.9697,18.7652,18.9657,175952.3278535,0
+SPLB.US,D,20120622,000000,18.7761,18.8852,18.6986,18.8148,131202.36105729,0
+SPLB.US,D,20120625,000000,18.8119,19.0133,18.8119,18.9597,69848.594023156,0
+SPLB.US,D,20120626,000000,18.7443,18.9657,18.7443,18.925,72931.394140142,0
+SPLB.US,D,20120627,000000,18.7949,18.9697,18.7949,18.9458,50190.202296769,0
+SPLB.US,D,20120628,000000,18.9737,19.0481,18.8814,18.9389,34049.829527414,0
+SPLB.US,D,20120629,000000,18.8049,18.8982,18.7909,18.8872,11656.208285466,0
+SPLB.US,D,20120702,000000,18.8099,19.1056,18.8049,19.064,253322.55118168,0
+SPLB.US,D,20120703,000000,18.9062,19.054,18.8882,18.9567,35379.664871996,0
+SPLB.US,D,20120705,000000,18.8456,19.1086,18.8456,18.9478,91786.847404686,0
+SPLB.US,D,20120706,000000,18.9697,19.1681,18.9697,19.0997,29607.977986305,0
+SPLB.US,D,20120709,000000,19.0421,19.1681,19.0421,19.1623,49327.824224828,0
+SPLB.US,D,20120710,000000,19.0719,19.2614,19.0719,19.2496,23318.461277044,0
+SPLB.US,D,20120711,000000,19.2396,19.3022,19.2396,19.2476,17297.933989753,0
+SPLB.US,D,20120712,000000,19.2396,19.4312,19.2396,19.4154,121514.71206221,0
+SPLB.US,D,20120713,000000,19.3806,19.3915,19.3121,19.3509,105984.85461014,0
+SPLB.US,D,20120716,000000,19.5027,19.5473,19.4154,19.4798,59389.237547814,0
+SPLB.US,D,20120717,000000,19.4352,19.5195,19.4352,19.468,13641.894243172,0
+SPLB.US,D,20120718,000000,19.5751,19.6466,19.468,19.5047,78825.990050104,0
+SPLB.US,D,20120719,000000,19.6546,19.7101,19.5335,19.6625,46839.42020883,0
+SPLB.US,D,20120720,000000,19.6308,19.7766,19.6099,19.6228,45819.879777984,0
+SPLB.US,D,20120723,000000,19.7389,19.7479,19.6099,19.6546,27744.193601853,0
+SPLB.US,D,20120724,000000,19.6208,19.8054,19.6208,19.8054,63259.864361363,0
+SPLB.US,D,20120725,000000,19.729,19.8204,19.7101,19.7856,33052.453018977,0
+SPLB.US,D,20120726,000000,19.8014,19.8461,19.7747,19.7856,53702.176547688,0
+SPLB.US,D,20120727,000000,19.7409,19.7409,19.5175,19.6148,46640.952358162,0
+SPLB.US,D,20120730,000000,19.6506,19.7627,19.6268,19.7528,25389.780571332,0
+SPLB.US,D,20120731,000000,19.7786,19.8242,19.6406,19.7032,10715.249034073,0
+SPLB.US,D,20120801,000000,19.7051,19.7548,19.6099,19.6406,92353.034877152,0
+SPLB.US,D,20120802,000000,19.7945,19.8719,19.5285,19.5385,545635.47168611,0
+SPLB.US,D,20120803,000000,19.5385,19.5413,19.4134,19.4312,59790.203053226,0
+SPLB.US,D,20120806,000000,19.5136,19.6814,19.5136,19.6347,82365.165478526,0
+SPLB.US,D,20120807,000000,19.4759,19.4759,19.3985,19.4014,58133.95357861,0
+SPLB.US,D,20120808,000000,19.4262,19.4759,19.3537,19.3915,70957.79759466,0
+SPLB.US,D,20120809,000000,19.3329,19.4034,19.2396,19.4034,33358.718128638,0
+SPLB.US,D,20120810,000000,19.4898,19.4898,19.4034,19.465,39195.889330539,0
+SPLB.US,D,20120813,000000,19.456,19.5385,19.451,19.451,16867.752404802,0
+SPLB.US,D,20120814,000000,19.2774,19.3647,19.2595,19.2595,20624.537253246,0
+SPLB.US,D,20120815,000000,19.2208,19.2258,19.0213,19.0928,779333.88447604,0
+SPLB.US,D,20120816,000000,19.1553,19.1553,18.921,18.9419,314291.4719267,0
+SPLB.US,D,20120817,000000,18.9935,19.067,18.9409,18.9935,136384.68909708,0
+SPLB.US,D,20120820,000000,19.0302,19.07,18.9905,19.0262,150940.34141414,0
+SPLB.US,D,20120821,000000,19.0054,19.1245,18.916,19.1036,84421.373007535,0
+SPLB.US,D,20120822,000000,19.1861,19.2714,19.1661,19.2208,622546.29734982,0
+SPLB.US,D,20120823,000000,19.3141,19.3369,19.2148,19.2148,211751.09234924,0
+SPLB.US,D,20120824,000000,19.323,19.323,19.2396,19.3062,352311.6659185,0
+SPLB.US,D,20120827,000000,19.3757,19.4154,19.3757,19.4074,123044.02270848,0
+SPLB.US,D,20120828,000000,19.4312,19.4759,19.3915,19.4134,123579.98665038,0
+SPLB.US,D,20120829,000000,19.3757,19.3757,19.327,19.3647,70997.088184386,0
+SPLB.US,D,20120830,000000,19.456,19.4719,19.3985,19.4262,164639.66036537,0
+SPLB.US,D,20120831,000000,19.4858,19.599,19.3985,19.5771,457695.07227053,0
+SPLB.US,D,20120904,000000,19.5433,19.6069,19.4719,19.4719,326119.95433634,0
+SPLB.US,D,20120905,000000,19.456,19.5385,19.3975,19.5195,158958.64407136,0
+SPLB.US,D,20120906,000000,19.4203,19.4203,19.3002,19.3489,49078.983823229,0
+SPLB.US,D,20120907,000000,19.4928,19.4928,19.2863,19.2863,455006.18550182,0
+SPLB.US,D,20120910,000000,19.3062,19.3537,19.2654,19.3399,182138.07710784,0
+SPLB.US,D,20120911,000000,19.3647,19.4014,19.2912,19.3707,58462.382610681,0
+SPLB.US,D,20120912,000000,19.2337,19.2595,19.1643,19.2416,70010.793637154,0
+SPLB.US,D,20120913,000000,19.2863,19.3141,19.052,19.195,98391.696282777,0
+SPLB.US,D,20120914,000000,19.052,19.0997,18.8674,19.0312,165564.50040047,0
+SPLB.US,D,20120917,000000,19.1166,19.2456,19.0918,19.2148,121131.88067513,0
+SPLB.US,D,20120918,000000,19.323,19.3865,19.2912,19.323,128699.85272703,0
+SPLB.US,D,20120919,000000,19.456,19.456,19.3537,19.3537,38394.965770734,0
+SPLB.US,D,20120920,000000,19.4312,19.5355,19.3369,19.4203,56434.383710193,0
+SPLB.US,D,20120921,000000,19.3181,19.451,19.2912,19.4312,38225.713999605,0
+SPLB.US,D,20120924,000000,19.4759,19.5235,19.451,19.468,20784.721965207,0
+SPLB.US,D,20120925,000000,19.5195,19.5413,19.456,19.5136,179933.77427909,0
+SPLB.US,D,20120926,000000,19.6308,19.6684,19.5633,19.6268,22565.895366132,0
+SPLB.US,D,20120927,000000,19.6268,19.6268,19.5265,19.5831,35407.873500517,0
+SPLB.US,D,20120928,000000,19.6923,19.7419,19.5712,19.6268,91228.719540369,0
+SPLB.US,D,20121001,000000,19.6992,19.7459,19.5652,19.6704,1056849.3644189,0
+SPLB.US,D,20121002,000000,19.6079,19.7032,19.6079,19.6566,41870.671784983,0
+SPLB.US,D,20121003,000000,19.6714,19.7687,19.6566,19.7687,58403.950451601,0
+SPLB.US,D,20121004,000000,19.6466,19.7499,19.6466,19.6774,24222.144840748,0
+SPLB.US,D,20121005,000000,19.5851,19.6366,19.5385,19.5791,235102.79950989,0
+SPLB.US,D,20121008,000000,19.6079,19.6943,19.595,19.6833,80395.598737118,0
+SPLB.US,D,20121009,000000,19.6109,19.7329,19.6109,19.7171,252088.42368387,0
+SPLB.US,D,20121010,000000,19.6109,19.8362,19.6109,19.8262,35905.554303717,0
+SPLB.US,D,20121011,000000,19.7786,19.9315,19.7607,19.9157,41306.499214554,0
+SPLB.US,D,20121012,000000,20.008,20.0725,19.994,20.0218,56385.018610281,0
+SPLB.US,D,20121015,000000,20.0516,20.0903,20.0218,20.0903,113275.77763191,0
+SPLB.US,D,20121016,000000,20.0417,20.0417,19.9503,19.9782,60755.341129067,0
+SPLB.US,D,20121017,000000,20.0178,20.0178,19.8729,19.9077,200723.53349939,0
+SPLB.US,D,20121018,000000,19.9414,19.9503,19.8461,19.8789,97949.425285602,0
+SPLB.US,D,20121019,000000,19.863,20.0118,19.8501,19.9782,16055.746883791,0
+SPLB.US,D,20121022,000000,19.9454,19.9563,19.8729,19.8729,84967.411459628,0
+SPLB.US,D,20121023,000000,19.9077,19.9315,19.8839,19.9027,77260.411167164,0
+SPLB.US,D,20121024,000000,19.8987,19.9117,19.8262,19.8422,31448.59099733,0
+SPLB.US,D,20121025,000000,19.7568,19.868,19.7329,19.7329,48958.089700994,0
+SPLB.US,D,20121026,000000,19.7647,19.8501,19.7647,19.8422,629631.70036378,0
+SPLB.US,D,20121031,000000,19.9593,20.006,19.865,19.9702,63462.362016106,0
+SPLB.US,D,20121101,000000,20.0357,20.0357,19.9117,19.994,133114.50309063,0
+SPLB.US,D,20121102,000000,19.9484,19.9484,19.863,19.9255,27687.776344811,0
+SPLB.US,D,20121105,000000,20.0318,20.0318,19.9395,19.9484,102669.33330785,0
+SPLB.US,D,20121106,000000,19.8769,19.8947,19.7647,19.7647,51590.559212655,0
+SPLB.US,D,20121107,000000,19.9454,19.9802,19.9027,19.9315,15820.003345434,0
+SPLB.US,D,20121108,000000,19.9176,20.0685,19.8769,20.004,364016.23185286,0
+SPLB.US,D,20121109,000000,20.0357,20.0357,19.8759,19.9782,34894.07348102,0
+SPLB.US,D,20121112,000000,20.0218,20.0615,19.8927,20.0118,35640.594685819,0
+SPLB.US,D,20121113,000000,20.0516,20.0516,19.9215,20.0318,37385.499850073,0
+SPLB.US,D,20121114,000000,19.8789,20.004,19.8789,19.9831,31335.756483243,0
+SPLB.US,D,20121115,000000,19.8868,19.9662,19.8729,19.9027,38879.549710691,0
+SPLB.US,D,20121116,000000,19.9414,20.0099,19.9027,19.9255,53877.473024928,0
+SPLB.US,D,20121119,000000,19.863,19.9027,19.8242,19.8967,193869.8442197,0
+SPLB.US,D,20121120,000000,19.8422,19.8422,19.7309,19.7607,16166.56649584,0
+SPLB.US,D,20121121,000000,19.6466,19.7816,19.6466,19.7816,31373.032170933,0
+SPLB.US,D,20121123,000000,19.6566,19.7607,19.6566,19.7409,9498.2482035758,0
+SPLB.US,D,20121126,000000,19.7916,19.8759,19.7687,19.7916,69560.46303183,0
+SPLB.US,D,20121127,000000,19.8422,19.868,19.7994,19.8302,29604.95563325,0
+SPLB.US,D,20121128,000000,19.9077,19.9215,19.7916,19.8194,72467.966671575,0
+SPLB.US,D,20121129,000000,19.7687,19.861,19.7499,19.7965,64887.905207458,0
+SPLB.US,D,20121130,000000,19.8739,19.8769,19.7032,19.7519,396582.08602984,0
+SPLB.US,D,20121203,000000,19.6566,19.7965,19.6566,19.7786,102276.42741058,0
+SPLB.US,D,20121204,000000,19.8461,19.863,19.7945,19.8194,86218.665624758,0
+SPLB.US,D,20121205,000000,19.8422,19.8987,19.8422,19.868,122153.43600801,0
+SPLB.US,D,20121206,000000,19.8987,19.9255,19.8739,19.8987,141727.20184883,0
+SPLB.US,D,20121207,000000,19.8164,19.8461,19.7369,19.7916,40636.54428717,0
+SPLB.US,D,20121210,000000,19.8114,19.8204,19.7647,19.7965,85494.308342368,0
+SPLB.US,D,20121211,000000,19.7965,19.7965,19.7032,19.7519,186409.66942679,0
+SPLB.US,D,20121212,000000,19.7548,19.7548,19.5831,19.6079,101550.05522616,0
+SPLB.US,D,20121213,000000,19.5593,19.6049,19.5166,19.594,192413.07004676,0
+SPLB.US,D,20121214,000000,19.6625,19.7111,19.6566,19.6923,240376.80559238,0
+SPLB.US,D,20121217,000000,19.6923,19.6923,19.5166,19.5215,75409.723645954,0
+SPLB.US,D,20121218,000000,19.5453,19.5453,19.3935,19.452,99720.524176341,0
+SPLB.US,D,20121219,000000,19.5375,19.589,19.469,19.4918,278174.35290908,0
+SPLB.US,D,20121220,000000,19.5007,19.6228,19.5007,19.5771,29166.714440149,0
+SPLB.US,D,20121221,000000,19.6268,19.6684,19.6049,19.6049,31670.230221427,0
+SPLB.US,D,20121224,000000,19.6308,19.6734,19.6079,19.6079,18678.141885267,0
+SPLB.US,D,20121226,000000,19.7032,19.7309,19.6406,19.7111,17479.275173106,0
+SPLB.US,D,20121227,000000,19.7856,19.7856,19.6486,19.7349,41982.498848049,0
+SPLB.US,D,20121228,000000,19.8452,19.8501,19.7985,19.8342,18428.294032648,0
+SPLB.US,D,20121231,000000,19.8442,19.8442,19.6079,19.6079,77119.368024556,0
+SPLB.US,D,20130102,000000,19.4818,19.6208,19.4818,19.5375,50601.242312367,0
+SPLB.US,D,20130103,000000,19.5851,19.591,19.3757,19.3865,102343.92662884,0
+SPLB.US,D,20130104,000000,19.4144,19.5027,19.327,19.5027,44204.935795131,0
+SPLB.US,D,20130107,000000,19.5285,19.5593,19.461,19.5375,85469.122066902,0
+SPLB.US,D,20130108,000000,19.6208,19.6366,19.5692,19.6308,31158.445103966,0
+SPLB.US,D,20130109,000000,19.592,19.6128,19.5433,19.5652,95612.138922397,0
+SPLB.US,D,20130110,000000,19.5047,19.5811,19.4759,19.5385,169050.28092491,0
+SPLB.US,D,20130111,000000,19.4878,19.6366,19.467,19.6366,90051.009299599,0
+SPLB.US,D,20130114,000000,19.6426,19.6426,19.5593,19.6228,62208.085497921,0
+SPLB.US,D,20130115,000000,19.6704,19.6833,19.6308,19.6308,36186.633137912,0
+SPLB.US,D,20130116,000000,19.6148,19.6645,19.5791,19.6079,39469.916007604,0
+SPLB.US,D,20130117,000000,19.5751,19.599,19.4739,19.5175,38273.06419748,0
+SPLB.US,D,20130118,000000,19.6268,19.6506,19.5385,19.6506,60182.10149947,0
+SPLB.US,D,20130122,000000,19.6228,19.6754,19.5692,19.6754,95628.258138695,0
+SPLB.US,D,20130123,000000,19.7419,19.7419,19.6625,19.7111,239339.1310432,0
+SPLB.US,D,20130124,000000,19.6794,19.6833,19.6208,19.6704,65519.576996134,0
+SPLB.US,D,20130125,000000,19.5433,19.5573,19.468,19.5195,137932.13386169,0
+SPLB.US,D,20130128,000000,19.3409,19.454,19.325,19.3845,102434.59722051,0
+SPLB.US,D,20130129,000000,19.3965,19.4144,19.2962,19.3121,69804.266178337,0
+SPLB.US,D,20130130,000000,19.2079,19.3121,19.1681,19.2287,105672.54479436,0
+SPLB.US,D,20130131,000000,19.2654,19.2714,19.1463,19.1661,458476.85426097,0
+SPLB.US,D,20130201,000000,19.3191,19.329,19.063,19.0977,113341.26194812,0
+SPLB.US,D,20130204,000000,19.1483,19.2654,19.1483,19.2188,106974.17151042,0
+SPLB.US,D,20130205,000000,19.1166,19.1661,19.1016,19.1066,40314.15996121,0
+SPLB.US,D,20130206,000000,19.1503,19.2218,19.0302,19.1463,831682.0468547,0
+SPLB.US,D,20130207,000000,19.2168,19.2307,19.1374,19.1553,290607.30592989,0
+SPLB.US,D,20130208,000000,19.1969,19.2476,19.0898,19.2218,253787.99355229,0
+SPLB.US,D,20130211,000000,19.2376,19.454,19.2376,19.4352,1269089.0705122,0
+SPLB.US,D,20130212,000000,19.4442,19.4442,19.3002,19.4054,279545.49374542,0
+SPLB.US,D,20130213,000000,19.2238,19.3191,19.1781,19.3121,963130.22596053,0
+SPLB.US,D,20130214,000000,19.3449,19.4144,19.2654,19.3767,130681.50888065,0
+SPLB.US,D,20130215,000000,19.3935,19.3935,19.3042,19.3449,94240.998086051,0
+SPLB.US,D,20130219,000000,19.3995,19.3995,19.2814,19.3121,91792.892110797,0
+SPLB.US,D,20130220,000000,19.2576,19.3399,19.1999,19.3329,38729.439508916,0
+SPLB.US,D,20130221,000000,19.325,19.4412,19.325,19.3965,32104.441610453,0
+SPLB.US,D,20130222,000000,19.4242,19.463,19.3995,19.4392,191938.560617,0
+SPLB.US,D,20130225,000000,19.3449,19.7111,19.3002,19.6566,126566.07146958,0
+SPLB.US,D,20130226,000000,19.592,19.7171,19.5652,19.603,185525.12743245,0
+SPLB.US,D,20130227,000000,19.7171,19.7171,19.5543,19.592,222413.95393034,0
+SPLB.US,D,20130228,000000,19.5513,19.6208,19.5453,19.6079,36227.938629676,0
+SPLB.US,D,20130301,000000,19.603,19.6566,19.5871,19.6069,36928.117087619,0
+SPLB.US,D,20130304,000000,19.6406,19.6566,19.5751,19.5751,34921.274658522,0
+SPLB.US,D,20130305,000000,19.6268,19.6268,19.5335,19.5652,264976.74456512,0
+SPLB.US,D,20130306,000000,19.4967,19.5285,19.4392,19.4432,40394.7560427,0
+SPLB.US,D,20130307,000000,19.4144,19.4144,19.3081,19.3081,114645.91101724,0
+SPLB.US,D,20130308,000000,19.2556,19.2982,19.1841,19.2287,66944.112736466,0
+SPLB.US,D,20130311,000000,19.2893,19.2893,19.2059,19.2307,86244.859351242,0
+SPLB.US,D,20130312,000000,19.3101,19.3101,19.2794,19.3002,59232.075188909,0
+SPLB.US,D,20130313,000000,19.2893,19.3369,19.1603,19.2694,73746.422014208,0
+SPLB.US,D,20130314,000000,19.2893,19.2893,19.1731,19.2396,35966.001364834,0
+SPLB.US,D,20130315,000000,19.195,19.2873,19.1841,19.2873,57851.867293395,0
+SPLB.US,D,20130318,000000,19.449,19.449,19.3042,19.3537,93843.054933695,0
+SPLB.US,D,20130319,000000,19.4094,19.468,19.3965,19.3965,147169.45225143,0
+SPLB.US,D,20130320,000000,19.3707,19.3915,19.2337,19.2426,295925.63985721,0
+SPLB.US,D,20130321,000000,19.2982,19.3429,19.2614,19.3369,371100.62741582,0
+SPLB.US,D,20130322,000000,19.3865,19.3955,19.2426,19.3955,72821.581979112,0
+SPLB.US,D,20130325,000000,19.3429,19.3955,19.2674,19.3537,150141.43275637,0
+SPLB.US,D,20130326,000000,19.3161,19.4144,19.2496,19.3806,92638.143515423,0
+SPLB.US,D,20130327,000000,19.448,19.4878,19.4332,19.452,44885.97268372,0
+SPLB.US,D,20130328,000000,19.4332,19.4332,19.3707,19.3915,27369.421822925,0
+SPLB.US,D,20130401,000000,19.3865,19.4878,19.3309,19.4392,42730.027503867,0
+SPLB.US,D,20130402,000000,19.448,19.469,19.3975,19.3975,15770.638245521,0
+SPLB.US,D,20130403,000000,19.467,19.6268,19.467,19.6128,77162.688418357,0
+SPLB.US,D,20130404,000000,19.6982,19.7747,19.601,19.7657,179851.16329556,0
+SPLB.US,D,20130405,000000,20.0436,20.0893,19.99,20.0198,274085.10922448,0
+SPLB.US,D,20130408,000000,20.0436,20.0725,19.9255,19.996,127349.86836207,0
+SPLB.US,D,20130409,000000,20,20.004,19.8481,19.8481,2152005.0389189,0
+SPLB.US,D,20130410,000000,19.8282,19.8501,19.6982,19.7111,107597.78369095,0
+SPLB.US,D,20130411,000000,19.7747,19.8481,19.7389,19.7796,216762.15371586,0
+SPLB.US,D,20130412,000000,19.8868,20.0456,19.863,20.0298,286103.99987665,0
+SPLB.US,D,20130415,000000,20.004,20.0745,19.9454,20.0745,187021.1921951,0
+SPLB.US,D,20130416,000000,20.004,20.0496,19.9632,20.004,111255.83833957,0
+SPLB.US,D,20130417,000000,19.9762,20.134,19.9762,20.0516,230109.87226159,0
+SPLB.US,D,20130418,000000,20.0665,20.1071,20.0099,20.0893,181129.61863819,0
+SPLB.US,D,20130419,000000,20.002,20.0456,19.9821,20.0198,70858.059943816,0
+SPLB.US,D,20130422,000000,20.0516,20.0853,20.0158,20.0665,27727.066934537,0
+SPLB.US,D,20130423,000000,20.1171,20.1409,19.998,20.0556,237783.62667045,0
+SPLB.US,D,20130424,000000,20.0258,20.0803,19.9762,20.0803,65473.234249277,0
+SPLB.US,D,20130425,000000,20.006,20.0417,19.9821,20.0258,61969.319606507,0
+SPLB.US,D,20130426,000000,19.9275,20.1668,19.9275,20.1668,448569.58094384,0
+SPLB.US,D,20130429,000000,20.2044,20.2362,20.0993,20.1449,107145.43818359,0
+SPLB.US,D,20130430,000000,20.1886,20.2223,20.0953,20.1538,36137.268038,0
+SPLB.US,D,20130501,000000,20.3375,20.3375,20.1727,20.2859,91872.480741269,0
+SPLB.US,D,20130502,000000,20.2521,20.3017,20.2204,20.2977,28042.399103366,0
+SPLB.US,D,20130503,000000,20.1091,20.1091,19.9275,19.9275,226938.41645498,0
+SPLB.US,D,20130506,000000,19.9315,20.002,19.8987,19.9414,207734.38513799,0
+SPLB.US,D,20130507,000000,19.9157,19.9454,19.861,19.8967,127384.12169671,0
+SPLB.US,D,20130508,000000,19.8967,20.0337,19.8819,20.0337,403503.27452779,0
+SPLB.US,D,20130509,000000,20.0615,20.0615,19.9007,19.9215,144352.61920337,0
+SPLB.US,D,20130510,000000,19.9414,19.9414,19.6863,19.7657,41174.523131114,0
+SPLB.US,D,20130513,000000,19.6982,19.7519,19.6625,19.7171,60742.244265825,0
+SPLB.US,D,20130514,000000,19.7519,19.8094,19.592,19.6079,18405.12265922,0
+SPLB.US,D,20130515,000000,19.6714,19.7071,19.5613,19.6923,201942.54923192,0
+SPLB.US,D,20130516,000000,19.7985,19.863,19.7627,19.8282,42511.410632826,0
+SPLB.US,D,20130517,000000,19.7727,19.7727,19.6079,19.6645,275245.69279794,0
+SPLB.US,D,20130520,000000,19.6982,19.7171,19.5613,19.5712,462041.21596486,0
+SPLB.US,D,20130521,000000,19.6625,19.7389,19.5285,19.7251,129264.02529745,0
+SPLB.US,D,20130522,000000,19.7796,19.7796,19.4918,19.5413,167375.89733195,0
+SPLB.US,D,20130523,000000,19.6863,19.6863,19.461,19.5652,18116.991667894,0
+SPLB.US,D,20130524,000000,19.6268,19.6526,19.5771,19.6366,13097.870693115,0
+SPLB.US,D,20130528,000000,19.5543,19.589,19.1881,19.1969,175841.50824144,0
+SPLB.US,D,20130529,000000,19.3211,19.3489,19.2238,19.3489,135901.11260814,0
+SPLB.US,D,20130530,000000,19.3429,19.3429,19.2128,19.2873,187602.49143284,0
+SPLB.US,D,20130531,000000,19.2654,19.2654,18.9409,19.1036,282850.94053752,0
+SPLB.US,D,20130603,000000,19.0461,19.193,19.0054,19.1374,66464.566051602,0
+SPLB.US,D,20130604,000000,19.059,19.1225,18.9022,18.9697,295130.76100351,0
+SPLB.US,D,20130605,000000,19.0282,19.0332,18.93,19.0073,282768.32955399,0
+SPLB.US,D,20130606,000000,18.9895,19.1553,18.9101,19.05,132621.85954252,0
+SPLB.US,D,20130607,000000,19.0262,19.0262,18.9409,18.9737,49643.156393657,0
+SPLB.US,D,20130610,000000,18.8386,18.8654,18.7741,18.7949,138809.6236989,0
+SPLB.US,D,20130611,000000,18.6798,18.8654,18.5756,18.8654,288425.16702356,0
+SPLB.US,D,20130612,000000,18.8307,18.8982,18.6689,18.7304,409516.74965794,0
+SPLB.US,D,20130613,000000,18.8129,18.8654,18.7106,18.7989,272066.17738316,0
+SPLB.US,D,20130614,000000,18.926,18.9587,18.8217,18.8794,169764.56369711,0
+SPLB.US,D,20130617,000000,18.9548,18.9548,18.7434,18.7483,16264.289244646,0
+SPLB.US,D,20130618,000000,18.7284,18.8217,18.6848,18.7632,281487.85930932,0
+SPLB.US,D,20130619,000000,18.8327,18.8327,18.4445,18.4555,28571.310888143,0
+SPLB.US,D,20130620,000000,18.2341,18.2341,18.0038,18.1081,186687.72590794,0
+SPLB.US,D,20130621,000000,18.1606,18.1646,17.8441,17.8997,132437.49600611,0
+SPLB.US,D,20130624,000000,17.7944,17.8401,17.594,17.8252,412489.7376139,0
+SPLB.US,D,20130625,000000,17.8539,17.8649,17.7596,17.8192,104468.64082711,0
+SPLB.US,D,20130626,000000,17.9662,17.985,17.8787,17.9662,15964.068841097,0
+SPLB.US,D,20130627,000000,18.0515,18.1528,18.0327,18.1478,13019.289513663,0
+SPLB.US,D,20130628,000000,18.387,18.5528,18.2501,18.5528,41364.931373633,0
+SPLB.US,D,20130701,000000,18.1736,18.4763,18.1736,18.4664,94799.125950368,0
+SPLB.US,D,20130702,000000,18.4128,18.4982,18.3532,18.4039,90126.568125996,0
+SPLB.US,D,20130703,000000,18.3711,18.4644,18.3711,18.3959,6390.2618111244,0
+SPLB.US,D,20130705,000000,17.976,17.985,17.8787,17.8787,118623.32763876,0
+SPLB.US,D,20130708,000000,18.0267,18.124,17.8887,18.0267,119162.31393372,0
+SPLB.US,D,20130709,000000,18.0267,18.1944,18.0267,18.1944,17245.546536785,0
+SPLB.US,D,20130710,000000,18.0038,18.1786,17.8847,18.0693,135781.22593692,0
+SPLB.US,D,20130711,000000,18.2749,18.3304,18.2242,18.2857,79424.415955165,0
+SPLB.US,D,20130712,000000,18.4019,18.4357,18.2301,18.2699,52926.439263349,0
+SPLB.US,D,20130715,000000,18.387,18.4357,18.3344,18.4217,41744.740407655,0
+SPLB.US,D,20130716,000000,18.4724,18.513,18.3562,18.3771,22637.424388454,0
+SPLB.US,D,20130717,000000,18.5329,18.5329,18.3989,18.4495,38117.916740613,0
+SPLB.US,D,20130718,000000,18.4515,18.4515,18.3344,18.3512,36126.186076795,0
+SPLB.US,D,20130719,000000,18.4932,18.513,18.4337,18.4724,26867.711215651,0
+SPLB.US,D,20130722,000000,18.5448,18.6043,18.527,18.5726,27229.386131337,0
+SPLB.US,D,20130723,000000,18.5508,18.5508,18.521,18.529,25195.342524737,0
+SPLB.US,D,20130724,000000,18.4664,18.5002,18.3512,18.4167,45384.660937938,0
+SPLB.US,D,20130725,000000,18.387,18.4167,18.3304,18.3602,27433.898688118,0
+SPLB.US,D,20130726,000000,18.4625,18.4724,18.3672,18.4079,37082.257093468,0
+SPLB.US,D,20130729,000000,18.4109,18.4109,18.3254,18.3562,54486.980891195,0
+SPLB.US,D,20130730,000000,18.3939,18.4396,18.3006,18.3473,23380.923240198,0
+SPLB.US,D,20130731,000000,18.2421,18.3771,18.1606,18.3473,42106.41532334,0
+SPLB.US,D,20130801,000000,18.4247,18.4247,18.1606,18.1736,15005.982922387,0
+SPLB.US,D,20130802,000000,18.3056,18.3056,18.2103,18.2907,4851.8841056874,0
+SPLB.US,D,20130805,000000,18.2361,18.2808,18.114,18.1448,17132.7120227,0
+SPLB.US,D,20130806,000000,18.2599,18.2599,18.0912,18.1666,21048.674132086,0
+SPLB.US,D,20130807,000000,18.1736,18.2599,18.1666,18.2103,8469.6407135619,0
+SPLB.US,D,20130808,000000,18.2768,18.3354,18.2481,18.2579,7008.8367365588,0
+SPLB.US,D,20130809,000000,18.1885,18.2599,18.1845,18.2481,117858.67231563,0
+SPLB.US,D,20130812,000000,18.2768,18.3195,18.1528,18.1706,7813.7901004384,0
+SPLB.US,D,20130813,000000,18.0654,18.0654,17.9512,17.9512,17349.313991704,0
+SPLB.US,D,20130814,000000,17.976,18.0168,17.9612,17.9662,24198.97346732,0
+SPLB.US,D,20130815,000000,17.8579,17.8579,17.7577,17.7577,16198.804928436,0
+SPLB.US,D,20130816,000000,17.848,17.848,17.6178,17.6594,149458.38096575,0
+SPLB.US,D,20130819,000000,17.6128,17.6178,17.4937,17.5453,205162.36268744,0
+SPLB.US,D,20130820,000000,17.6148,17.6753,17.5592,17.6088,182210.61358117,0
+SPLB.US,D,20130821,000000,17.5363,17.6624,17.4559,17.4559,51702.386275722,0
+SPLB.US,D,20130822,000000,17.5433,17.6038,17.5055,17.592,116985.21228248,0
+SPLB.US,D,20130823,000000,17.6575,17.8321,17.6148,17.8321,17596.139491266,0
+SPLB.US,D,20130826,000000,17.8927,17.8927,17.8063,17.852,85809.640511197,0
+SPLB.US,D,20130827,000000,17.8987,18.0267,17.8609,18.0078,87278.504096349,0
+SPLB.US,D,20130828,000000,17.9572,18.0128,17.9314,17.9512,33567.260489493,0
+SPLB.US,D,20130829,000000,17.9512,18.114,17.9512,18.0813,55577.042893346,0
+SPLB.US,D,20130830,000000,18.3234,18.387,18.2609,18.3512,19380.335245247,0
+SPLB.US,D,20130903,000000,18.1339,18.1339,17.8609,17.9612,31673.252574482,0
+SPLB.US,D,20130904,000000,17.989,18.0019,17.8669,17.8669,68649.727310995,0
+SPLB.US,D,20130905,000000,17.8381,17.8381,17.6575,17.6951,38328.474003504,0
+SPLB.US,D,20130906,000000,17.7616,17.8063,17.6753,17.7229,85490.278538294,0
+SPLB.US,D,20130909,000000,17.8162,17.8272,17.715,17.7616,34519.301702091,0
+SPLB.US,D,20130910,000000,17.6951,17.7408,17.6356,17.6475,51812.198436752,0
+SPLB.US,D,20130911,000000,17.7061,17.7229,17.6038,17.7061,66638.855077824,0
+SPLB.US,D,20130912,000000,17.8272,17.8421,17.6624,17.7319,115871.9789069,0
+SPLB.US,D,20130913,000000,17.7716,17.7884,17.6813,17.715,130294.6476895,0
+SPLB.US,D,20130916,000000,17.9086,17.9086,17.6515,17.6813,45457.19741128,0
+SPLB.US,D,20130917,000000,17.7616,17.7616,17.6853,17.7358,38309.332434151,0
+SPLB.US,D,20130918,000000,17.8004,18.0019,17.6813,18.0019,33361.740481694,0
+SPLB.US,D,20130919,000000,18.0912,18.0912,17.9354,17.985,72147.597247653,0
+SPLB.US,D,20130920,000000,18.0128,18.0853,17.98,17.98,54380.191083222,0
+SPLB.US,D,20130923,000000,18.0267,18.1031,18.0128,18.0515,31626.909827626,0
+SPLB.US,D,20130924,000000,18.1606,18.3006,18.1498,18.1706,115993.88048015,0
+SPLB.US,D,20130925,000000,18.1786,18.2719,18.1786,18.2719,17719.048515538,0
+SPLB.US,D,20130926,000000,18.2877,18.2877,18.1786,18.1905,15395.866466593,0
+SPLB.US,D,20130927,000000,18.1339,18.2421,18.1339,18.1786,24600.94642375,0
+SPLB.US,D,20130930,000000,18.4267,18.4396,18.3234,18.387,15001.953118313,0
+SPLB.US,D,20131001,000000,18.0833,18.1865,18.0833,18.1101,28969.254040499,0
+SPLB.US,D,20131002,000000,18.116,18.252,18.116,18.2341,8896.7999454579,0
+SPLB.US,D,20131003,000000,18.1686,18.2619,18.1686,18.2034,4674.5727264098,0
+SPLB.US,D,20131004,000000,18.2173,18.2173,18.126,18.1776,9029.7834799162,0
+SPLB.US,D,20131007,000000,18.2619,18.2619,18.1299,18.2223,6746.8994717169,0
+SPLB.US,D,20131008,000000,18.2173,18.2739,18.1776,18.2341,6577.6477005883,0
+SPLB.US,D,20131009,000000,18.2173,18.2341,18.0873,18.1726,55435.999750739,0
+SPLB.US,D,20131010,000000,18.1428,18.2083,18.0425,18.2034,72856.842764764,0
+SPLB.US,D,20131011,000000,18.2788,18.2788,18.1428,18.1498,14393.452703064,0
+SPLB.US,D,20131014,000000,18.1865,18.2401,18.0376,18.0673,8963.2917126871,0
+SPLB.US,D,20131015,000000,18.1498,18.1626,18.0873,18.0952,45713.08997001,0
+SPLB.US,D,20131016,000000,18.1686,18.252,18.0485,18.2461,31959.368663771,0
+SPLB.US,D,20131017,000000,18.3512,18.5468,18.3344,18.5349,63827.059284847,0
+SPLB.US,D,20131018,000000,18.5349,18.5885,18.4932,18.5468,44759.033855374,0
+SPLB.US,D,20131021,000000,18.529,18.5577,18.4625,18.513,16386.1908179,0
+SPLB.US,D,20131022,000000,18.6203,18.7006,18.6083,18.652,110202.0445741,0
+SPLB.US,D,20131023,000000,18.7066,18.7632,18.6709,18.7176,14888.111153208,0
+SPLB.US,D,20131024,000000,18.7443,18.7443,18.6321,18.6649,16458.72729124,0
+SPLB.US,D,20131025,000000,18.6471,18.6848,18.6471,18.6848,7703.9779394086,0
+SPLB.US,D,20131028,000000,18.6083,18.7006,18.6083,18.6957,22365.412613426,0
+SPLB.US,D,20131029,000000,18.6263,18.7116,18.5835,18.7006,25759.515095166,0
+SPLB.US,D,20131030,000000,18.7116,18.7314,18.5577,18.5577,14314.871523611,0
+SPLB.US,D,20131031,000000,18.7741,18.92,18.7741,18.9052,408918.32375289,0
+SPLB.US,D,20131101,000000,18.7284,18.7334,18.5597,18.6043,28232.807345885,0
+SPLB.US,D,20131104,000000,18.6411,18.6411,18.517,18.517,145234.13884467,0
+SPLB.US,D,20131105,000000,18.5022,18.5022,18.3751,18.3751,18058.559508814,0
+SPLB.US,D,20131106,000000,18.3602,18.381,18.2986,18.3512,36816.290024551,0
+SPLB.US,D,20131107,000000,18.4167,18.4773,18.3751,18.4773,8774.8983722046,0
+SPLB.US,D,20131108,000000,18.2381,18.2381,18.124,18.1558,13898.794252921,0
+SPLB.US,D,20131111,000000,18.0932,18.1845,18.0853,18.124,205433.36701145,0
+SPLB.US,D,20131112,000000,18.1756,18.2103,18.1339,18.1408,7283.8708646428,0
+SPLB.US,D,20131113,000000,18.2501,18.2501,18.2014,18.2103,4277.6370250724,0
+SPLB.US,D,20131114,000000,18.3126,18.3979,18.2609,18.3652,14860.909975705,0
+SPLB.US,D,20131115,000000,18.4019,18.4277,18.3552,18.4277,14070.060926086,0
+SPLB.US,D,20131118,000000,18.4396,18.5548,18.4396,18.5548,11167.594541434,0
+SPLB.US,D,20131119,000000,18.513,18.5349,18.4724,18.5071,14973.744489791,0
+SPLB.US,D,20131120,000000,18.4684,18.5022,18.2063,18.2501,7454.1300867901,0
+SPLB.US,D,20131121,000000,18.1666,18.3234,18.1666,18.2927,6597.7967209607,0
+SPLB.US,D,20131122,000000,18.4019,18.4515,18.3394,18.3394,418181.83586912,0
+SPLB.US,D,20131125,000000,18.387,18.4396,18.3552,18.3979,15445.231566507,0
+SPLB.US,D,20131126,000000,18.4932,18.5022,18.4435,18.4435,10060.405871968,0
+SPLB.US,D,20131127,000000,18.523,18.523,18.3602,18.4317,10138.987051419,0
+SPLB.US,D,20131129,000000,18.4605,18.523,18.4515,18.513,9775.297233697,0
+SPLB.US,D,20131202,000000,18.4435,18.4435,18.381,18.4109,22130.676526087,0
+SPLB.US,D,20131203,000000,18.4317,18.4833,18.4277,18.4357,11311.660037097,0
+SPLB.US,D,20131204,000000,18.3374,18.3751,18.2877,18.3652,12952.797746433,0
+SPLB.US,D,20131205,000000,18.3434,18.3602,18.3066,18.3066,19383.357598303,0
+SPLB.US,D,20131206,000000,18.2877,18.3602,18.2828,18.3234,10984.238456045,0
+SPLB.US,D,20131209,000000,18.3156,18.381,18.3156,18.3652,14243.342501289,0
+SPLB.US,D,20131210,000000,18.5657,18.5657,18.4059,18.4932,289840.63570472,0
+SPLB.US,D,20131211,000000,18.531,18.531,18.4317,18.4575,60945.749371586,0
+SPLB.US,D,20131212,000000,18.4435,18.4515,18.3552,18.3552,18001.134800752,0
+SPLB.US,D,20131213,000000,18.4059,18.4515,18.3701,18.4357,10904.649825573,0
+SPLB.US,D,20131216,000000,18.4167,18.4982,18.4059,18.4357,12316.088702664,0
+SPLB.US,D,20131217,000000,18.4515,18.531,18.3126,18.4724,29668.425047422,0
+SPLB.US,D,20131218,000000,18.513,18.6014,18.3324,18.517,52059.023936314,0
+SPLB.US,D,20131219,000000,18.2609,18.529,18.2609,18.4515,165353.94313758,0
+SPLB.US,D,20131220,000000,18.5756,18.7245,18.387,18.7245,21700.494941135,0
+SPLB.US,D,20131223,000000,18.5905,18.7245,18.523,18.6689,26652.116697666,0
+SPLB.US,D,20131224,000000,18.7026,18.7026,18.5597,18.5696,41705.449817928,0
+SPLB.US,D,20131226,000000,18.6043,18.6043,18.4932,18.5815,15016.057432573,0
+SPLB.US,D,20131227,000000,18.5488,18.5488,18.4902,18.5091,9493.2109484826,0
+SPLB.US,D,20131230,000000,18.6123,18.6331,18.5448,18.5865,16307.609638447,0
+SPLB.US,D,20131231,000000,18.6391,18.656,18.4535,18.5368,10675.958444346,0
+SPLB.US,D,20140102,000000,18.5706,18.656,18.5706,18.656,6766.0410410707,0
+SPLB.US,D,20140103,000000,18.6223,18.6679,18.6223,18.6629,2743.2891237099,0
+SPLB.US,D,20140106,000000,18.6391,18.7503,18.6391,18.6689,18926.982286866,0
+SPLB.US,D,20140107,000000,18.7503,18.7582,18.7225,18.7503,14532.480943634,0
+SPLB.US,D,20140108,000000,18.6748,18.6838,18.6123,18.6748,17785.540282767,0
+SPLB.US,D,20140109,000000,18.7046,18.7046,18.6123,18.6838,24534.454656521,0
+SPLB.US,D,20140110,000000,18.7582,18.8833,18.7582,18.8674,71583.424677224,0
+SPLB.US,D,20140113,000000,18.8882,18.9975,18.8714,18.9419,85678.671878776,0
+SPLB.US,D,20140114,000000,18.9419,18.9419,18.9002,18.9081,17901.397149908,0
+SPLB.US,D,20140115,000000,18.8555,18.8942,18.8287,18.8942,52597.002780259,0
+SPLB.US,D,20140116,000000,18.9478,18.9717,18.914,18.9409,65216.334239528,0
+SPLB.US,D,20140117,000000,18.9419,19.0073,18.9419,19.0034,8683.2203295099,0
+SPLB.US,D,20140121,000000,19.0252,19.05,19.0034,19.0252,11703.558483341,0
+SPLB.US,D,20140122,000000,18.9785,19.0342,18.9518,18.9697,87575.702146843,0
+SPLB.US,D,20140123,000000,19.0073,19.1265,19.0034,19.0768,50939.745854625,0
+SPLB.US,D,20140124,000000,19.069,19.0928,19.0461,19.05,35426.007618852,0
+SPLB.US,D,20140127,000000,19.061,19.1086,18.9697,18.9697,16639.061023575,0
+SPLB.US,D,20140128,000000,19.0342,19.0342,18.9915,19.0302,11671.320050745,0
+SPLB.US,D,20140129,000000,19.0928,19.1603,19.069,19.1603,13284.249131561,0
+SPLB.US,D,20140130,000000,19.1453,19.1881,19.1086,19.1404,24103.26562055,0
+SPLB.US,D,20140131,000000,19.1821,19.2238,19.1086,19.1245,44494.074237476,0
+SPLB.US,D,20140203,000000,19.2148,19.3727,19.1891,19.3727,67155.677450377,0
+SPLB.US,D,20140204,000000,19.3309,19.3369,19.2208,19.2357,54451.720105543,0
+SPLB.US,D,20140205,000000,19.2396,19.2476,19.1225,19.1424,28911.829332437,0
+SPLB.US,D,20140206,000000,19.1553,19.1741,19.1106,19.1374,12779.51617123,0
+SPLB.US,D,20140207,000000,19.1285,19.2396,19.1106,19.1463,6334.8520051002,0
+SPLB.US,D,20140210,000000,19.1553,19.2277,19.1553,19.2277,11300.578075892,0
+SPLB.US,D,20140211,000000,19.1701,19.1701,19.1056,19.1325,45826.931935114,0
+SPLB.US,D,20140212,000000,19.1503,19.1553,19.069,19.0878,23428.273438073,0
+SPLB.US,D,20140213,000000,19.195,19.2089,19.1891,19.1979,10572.190989427,0
+SPLB.US,D,20140214,000000,19.2436,19.2436,19.1979,19.2208,20549.985877868,0
+SPLB.US,D,20140218,000000,19.2962,19.3211,19.2595,19.2754,18561.277567106,0
+SPLB.US,D,20140219,000000,19.3211,19.3905,19.2277,19.2357,24138.526406202,0
+SPLB.US,D,20140220,000000,19.2536,19.2654,19.1424,19.1891,9484.143889315,0
+SPLB.US,D,20140221,000000,19.2208,19.2863,19.1979,19.2863,7736.2163720045,0
+SPLB.US,D,20140224,000000,19.2595,19.3211,19.2536,19.2922,9847.8337070379,0
+SPLB.US,D,20140225,000000,19.3509,19.3975,19.3509,19.3667,9853.8784131496,0
+SPLB.US,D,20140226,000000,19.4154,19.463,19.3955,19.452,8583.4826786663,0
+SPLB.US,D,20140227,000000,19.5652,19.5751,19.5116,19.5375,38915.817947362,0
+SPLB.US,D,20140228,000000,19.5652,19.603,19.5265,19.5613,13946.144450796,0
+SPLB.US,D,20140303,000000,19.6109,19.6328,19.599,19.6328,14752.105265694,0
+SPLB.US,D,20140304,000000,19.599,19.6079,19.468,19.468,10418.050983579,0
+SPLB.US,D,20140305,000000,19.5007,19.5385,19.454,19.5067,12880.261273092,0
+SPLB.US,D,20140306,000000,19.3449,19.4272,19.3449,19.3617,37395.574360259,0
+SPLB.US,D,20140307,000000,19.1841,19.2654,19.1841,19.2208,51702.386275722,0
+SPLB.US,D,20140310,000000,19.2258,19.2396,19.2089,19.2089,13407.158155832,0
+SPLB.US,D,20140311,000000,19.2536,19.2536,19.1841,19.2148,42930.510256574,0
+SPLB.US,D,20140312,000000,19.327,19.3509,19.2536,19.3449,44061.877750487,0
+SPLB.US,D,20140313,000000,19.3022,19.4432,19.2962,19.4432,8731.5779784038,0
+SPLB.US,D,20140314,000000,19.4947,19.4947,19.4014,19.4014,13957.226412,0
+SPLB.US,D,20140317,000000,19.5335,19.5335,19.3537,19.3537,12511.534200276,0
+SPLB.US,D,20140318,000000,19.3399,19.4332,19.3022,19.3975,5944.9684608931,0
+SPLB.US,D,20140319,000000,19.4332,19.4332,19.2962,19.327,14665.464478092,0
+SPLB.US,D,20140320,000000,19.3161,19.4074,19.3161,19.4074,10422.080787653,0
+SPLB.US,D,20140321,000000,19.4719,19.5413,19.4719,19.5413,147453.55343869,0
+SPLB.US,D,20140324,000000,19.5623,19.6883,19.5413,19.6794,61731.561166112,0
+SPLB.US,D,20140325,000000,19.6248,19.6883,19.5731,19.6625,14417.631527511,0
+SPLB.US,D,20140326,000000,19.6883,19.7687,19.6684,19.7607,16098.059826573,0
+SPLB.US,D,20140327,000000,19.8114,19.861,19.7796,19.7796,27000.69475011,0
+SPLB.US,D,20140328,000000,19.7856,19.7856,19.7191,19.7191,6086.0116035003,0
+SPLB.US,D,20140331,000000,19.6734,19.7796,19.6734,19.7607,4801.5115547563,0
+SPLB.US,D,20140401,000000,19.7051,19.7409,19.6625,19.7409,86883.583297049,0
+SPLB.US,D,20140402,000000,19.6943,19.6943,19.6049,19.6148,7976.9971654553,0
+SPLB.US,D,20140403,000000,19.7051,19.729,19.6684,19.7081,18064.604214926,0
+SPLB.US,D,20140404,000000,19.8164,19.866,19.7657,19.8481,5225.6484335965,0
+SPLB.US,D,20140407,000000,19.866,19.9484,19.8541,19.9235,367579.58610573,0
+SPLB.US,D,20140408,000000,19.9097,19.9851,19.8759,19.9295,9629.2168359967,0
+SPLB.US,D,20140409,000000,19.9235,20.0099,19.9195,19.9563,56882.69941348,0
+SPLB.US,D,20140410,000000,19.9503,20.0903,19.9503,20.0595,88559.981792037,0
+SPLB.US,D,20140411,000000,19.7994,20.131,19.7994,20.0803,5651.8002144739,0
+SPLB.US,D,20140414,000000,20.0803,20.2303,20.0803,20.1995,151693.91477607,0
+SPLB.US,D,20140415,000000,20.1727,20.2779,20.1091,20.2144,24410.53818123,0
+SPLB.US,D,20140416,000000,20.1538,20.2481,20.1469,20.2481,24856.838982481,0
+SPLB.US,D,20140417,000000,20.267,20.2909,20.0705,20.1251,79049.644176238,0
+SPLB.US,D,20140421,000000,20.135,20.1727,20.0803,20.0953,41574.481185507,0
+SPLB.US,D,20140422,000000,20.002,20.1598,20.002,20.135,38734.47676401,0
+SPLB.US,D,20140423,000000,20.1598,20.2422,20.1598,20.2104,40683.894485045,0
+SPLB.US,D,20140424,000000,20.1856,20.2719,20.1727,20.2719,24400.463671044,0
+SPLB.US,D,20140425,000000,20.3057,20.3375,20.2779,20.2779,22523.58242335,0
+SPLB.US,D,20140428,000000,20.267,20.2719,20.1727,20.1816,24928.368004802,0
+SPLB.US,D,20140429,000000,20.1598,20.2104,20.1409,20.2104,7591.1434253228,0
+SPLB.US,D,20140430,000000,20.1727,20.2889,20.1727,20.2889,38880.55716171,0
+SPLB.US,D,20140501,000000,20.2947,20.4337,20.2869,20.4308,19290.67210459,0
+SPLB.US,D,20140502,000000,20.3196,20.543,20.3196,20.531,45270.818972835,0
+SPLB.US,D,20140505,000000,20.543,20.5479,20.4228,20.4258,27775.424583431,0
+SPLB.US,D,20140506,000000,20.4903,20.5102,20.4487,20.4953,11412.405138959,0
+SPLB.US,D,20140507,000000,20.4745,20.4804,20.3822,20.4387,22581.007131411,0
+SPLB.US,D,20140508,000000,20.4953,20.543,20.398,20.398,51779.960004156,0
+SPLB.US,D,20140509,000000,20.398,20.4199,20.3057,20.3464,33822.145597204,0
+SPLB.US,D,20140512,000000,20.3117,20.3375,20.2283,20.2461,1531976.3616647,0
+SPLB.US,D,20140513,000000,20.3246,20.3762,20.3196,20.3583,125711.75300579,0
+SPLB.US,D,20140514,000000,20.5052,20.5926,20.4953,20.5558,63997.318506994,0
+SPLB.US,D,20140515,000000,20.6451,20.7156,20.6243,20.6661,76767.767619057,0
+SPLB.US,D,20140516,000000,20.6075,20.6719,20.6015,20.6303,24984.785261845,0
+SPLB.US,D,20140519,000000,20.6839,20.6839,20.5201,20.5201,19785.330554733,0
+SPLB.US,D,20140520,000000,20.5102,20.5956,20.5102,20.543,42229.324347612,0
+SPLB.US,D,20140521,000000,20.4149,20.4337,20.3117,20.4199,54889.961298644,0
+SPLB.US,D,20140522,000000,20.4308,20.4427,20.3583,20.4149,29345.033270445,0
+SPLB.US,D,20140523,000000,20.4745,20.4953,20.4487,20.4585,30852.179994304,0
+SPLB.US,D,20140527,000000,20.4853,20.6075,20.4585,20.6075,12434.967922861,0
+SPLB.US,D,20140528,000000,20.6661,20.7474,20.6611,20.6898,258045.48155699,0
+SPLB.US,D,20140529,000000,20.6759,20.801,20.6719,20.6898,16473.83905652,0
+SPLB.US,D,20140530,000000,20.6422,20.6799,20.5767,20.6124,116692.04403606,0
+SPLB.US,D,20140602,000000,20.5032,20.5598,20.4238,20.4785,61799.06038436,0
+SPLB.US,D,20140603,000000,20.405,20.405,20.3017,20.3166,142268.20304584,0
+SPLB.US,D,20140604,000000,20.3345,20.3564,20.2541,20.2779,26530.215124412,0
+SPLB.US,D,20140605,000000,20.2621,20.4169,20.2541,20.3722,20349.503125162,0
+SPLB.US,D,20140606,000000,20.4507,20.4814,20.4109,20.4367,20018.051740035,0
+SPLB.US,D,20140609,000000,20.3842,20.4238,20.3564,20.405,16973.534761757,0
+SPLB.US,D,20140610,000000,20.3166,20.4507,20.2909,20.4278,1330737.0132438,0
+SPLB.US,D,20140611,000000,20.4278,20.4457,20.3434,20.389,40054.237598405,0
+SPLB.US,D,20140612,000000,20.4238,20.5846,20.4,20.5072,204216.36618095,0
+SPLB.US,D,20140613,000000,20.4565,20.5648,20.4457,20.529,25493.54802625,0
+SPLB.US,D,20140616,000000,20.5032,20.5479,20.4725,20.5032,17667.668513588,0
+SPLB.US,D,20140617,000000,20.4973,20.5032,20.3622,20.4278,29923.310155134,0
+SPLB.US,D,20140618,000000,20.4565,20.5886,20.4507,20.5032,21370.051007027,0
+SPLB.US,D,20140619,000000,20.6055,20.6055,20.394,20.4,47408.630034352,0
+SPLB.US,D,20140620,000000,20.4169,20.4655,20.3842,20.4655,24112.332679718,0
+SPLB.US,D,20140623,000000,20.5122,20.5648,20.4238,20.4507,180452.61155368,0
+SPLB.US,D,20140624,000000,20.529,20.5886,20.4814,20.5181,51681.229804331,0
+SPLB.US,D,20140625,000000,20.6055,20.7087,20.5598,20.5806,41640.972952736,0
+SPLB.US,D,20140626,000000,20.7176,20.7365,20.67,20.6978,23068.613424425,0
+SPLB.US,D,20140627,000000,20.7146,20.7564,20.6164,20.6521,27441.958296266,0
+SPLB.US,D,20140630,000000,20.6521,20.6789,20.6223,20.6641,22857.048710514,0
+SPLB.US,D,20140701,000000,20.5618,20.6263,20.531,20.5498,18902.80346242,0
+SPLB.US,D,20140702,000000,20.4685,20.4833,20.3236,20.3285,32306.939265196,0
+SPLB.US,D,20140703,000000,20.2679,20.4129,20.2382,20.3861,12923.581666893,0
+SPLB.US,D,20140707,000000,20.4467,20.5092,20.4288,20.4685,57557.691595958,0
+SPLB.US,D,20140708,000000,20.5558,20.6511,20.5558,20.6263,64341.866755364,0
+SPLB.US,D,20140709,000000,20.6084,20.6551,20.5251,20.6551,24769.190743861,0
+SPLB.US,D,20140710,000000,20.6799,20.6859,20.5479,20.5956,42316.972586232,0
+SPLB.US,D,20140711,000000,20.6611,20.7236,20.6551,20.6779,18718.439926012,0
+SPLB.US,D,20140714,000000,20.6511,20.6799,20.5737,20.5956,274052.87079189,0
+SPLB.US,D,20140715,000000,20.6035,20.6918,20.5668,20.5926,46476.737842126,0
+SPLB.US,D,20140716,000000,20.6124,20.6958,20.6084,20.6471,25897.535884718,0
+SPLB.US,D,20140717,000000,20.7286,20.8239,20.7286,20.8079,83633.546310972,0
+SPLB.US,D,20140718,000000,20.8079,20.8189,20.7236,20.798,64016.460076349,0
+SPLB.US,D,20140721,000000,20.7822,20.8794,20.7603,20.8109,56763.820193283,0
+SPLB.US,D,20140722,000000,20.798,20.8635,20.7672,20.8635,25275.938606227,0
+SPLB.US,D,20140723,000000,20.9092,20.9638,20.9032,20.9142,357720.67043749,0
+SPLB.US,D,20140724,000000,20.8427,20.8427,20.7672,20.8079,82578.745094474,0
+SPLB.US,D,20140725,000000,20.9092,20.9598,20.8993,20.9598,275657.74026456,0
+SPLB.US,D,20140728,000000,20.941,20.9965,20.9092,20.9558,164648.72742454,0
+SPLB.US,D,20140729,000000,20.93,21.0213,20.93,20.9747,44549.4840435,0
+SPLB.US,D,20140730,000000,20.9241,20.936,20.7712,20.8537,148986.89388904,0
+SPLB.US,D,20140731,000000,20.6918,20.8189,20.6859,20.7494,163979.77994818,0
+SPLB.US,D,20140801,000000,20.6402,20.8576,20.5459,20.7921,35776.600573333,0
+SPLB.US,D,20140804,000000,20.7374,20.8745,20.7146,20.8169,27733.111640649,0
+SPLB.US,D,20140805,000000,20.7236,20.8695,20.6938,20.8229,62476.067468874,0
+SPLB.US,D,20140806,000000,20.9142,20.9142,20.7266,20.7772,60384.599154214,0
+SPLB.US,D,20140807,000000,20.7772,20.8923,20.7544,20.8864,15914.703741184,0
+SPLB.US,D,20140808,000000,20.934,20.9628,20.806,20.8745,25954.960592779,0
+SPLB.US,D,20140811,000000,20.8477,20.9142,20.8279,20.8745,13971.330726261,0
+SPLB.US,D,20140812,000000,20.806,20.8695,20.7712,20.7802,49083.013627303,0
+SPLB.US,D,20140813,000000,20.7851,20.8695,20.7266,20.8477,82488.074502798,0
+SPLB.US,D,20140814,000000,20.9092,20.9787,20.8477,20.9787,22562.873013077,0
+SPLB.US,D,20140815,000000,21.0273,21.1742,20.9906,21.1028,237211.39449187,0
+SPLB.US,D,20140818,000000,21.0193,21.0373,20.8745,20.8864,60707.990931191,0
+SPLB.US,D,20140819,000000,20.9192,20.9688,20.8229,20.9142,93707.049046181,0
+SPLB.US,D,20140820,000000,20.8983,20.947,20.8367,20.8477,34130.425608903,0
+SPLB.US,D,20140821,000000,20.8864,20.9965,20.8745,20.9519,21643.070233074,0
+SPLB.US,D,20140822,000000,20.9906,21.1146,20.9598,21.0809,42671.595344788,0
+SPLB.US,D,20140825,000000,21.1296,21.1911,21.0958,21.1911,18630.791687392,0
+SPLB.US,D,20140826,000000,21.2031,21.2169,21.1107,21.1336,10999.350221324,0
+SPLB.US,D,20140827,000000,21.2059,21.2318,21.1683,21.2119,23778.866392554,0
+SPLB.US,D,20140828,000000,21.3945,21.4045,21.2904,21.3529,29814.505445123,0
+SPLB.US,D,20140829,000000,21.3132,21.4194,21.3132,21.3995,16626.97161135,0
+SPLB.US,D,20140902,000000,21.2437,21.2725,21.1206,21.1316,17706.959103315,0
+SPLB.US,D,20140903,000000,21.0621,21.2318,21.0621,21.1762,101908.70778879,0
+SPLB.US,D,20140904,000000,21.1206,21.1316,21.0233,21.0353,39934.350927189,0
+SPLB.US,D,20140905,000000,21.0293,21.0819,20.9658,20.9658,46915.986486245,0
+SPLB.US,D,20140908,000000,20.9926,21.0621,20.9052,20.9608,37748.182216777,0
+SPLB.US,D,20140909,000000,20.9489,21.0621,20.9162,20.9489,121379.71362571,0
+SPLB.US,D,20140910,000000,20.7941,20.9708,20.7941,20.8556,1814806.1457308,0
+SPLB.US,D,20140911,000000,20.9212,21.0819,20.8129,20.8129,402987.45960625,0
+SPLB.US,D,20140912,000000,19.8442,20.8943,19.8442,20.4457,130886.02143744,0
+SPLB.US,D,20140915,000000,20.5856,20.6661,20.5598,20.6363,47195.050418404,0
+SPLB.US,D,20140916,000000,20.6075,20.6184,20.5231,20.5538,22497.388696866,0
+SPLB.US,D,20140917,000000,20.5718,20.6184,20.398,20.398,40532.776832251,0
+SPLB.US,D,20140918,000000,20.4933,20.5648,20.4725,20.5598,24376.284846598,0
+SPLB.US,D,20140919,000000,20.6015,20.7156,20.529,20.7156,45223.468774958,0
+SPLB.US,D,20140922,000000,20.7434,20.7941,20.6938,20.7286,117965.4621236,0
+SPLB.US,D,20140923,000000,20.7822,20.8288,20.7434,20.8288,29046.827768932,0
+SPLB.US,D,20140924,000000,20.8288,20.8497,20.7434,20.7544,39165.66579998,0
+SPLB.US,D,20140925,000000,20.802,20.8824,20.7672,20.8824,35640.594685819,0
+SPLB.US,D,20140926,000000,20.7326,20.8794,20.6451,20.7394,55191.189153213,0
+SPLB.US,D,20140929,000000,20.8387,20.926,20.8239,20.8884,129420.18020534,0
+SPLB.US,D,20140930,000000,20.8715,20.9102,20.8129,20.8288,58561.112810506,0
+SPLB.US,D,20141001,000000,21.0055,21.0611,20.9628,21.0333,46809.196678271,0
+SPLB.US,D,20141002,000000,21.0193,21.076,20.9231,21.0105,22099.44554451,0
+SPLB.US,D,20141003,000000,20.8615,21.1405,20.8615,21.1146,72957.587866626,0
+SPLB.US,D,20141006,000000,21.1146,21.1593,21.0809,21.1196,61838.350974086,0
+SPLB.US,D,20141007,000000,21.1802,21.3202,21.1355,21.2566,68163.128469,0
+SPLB.US,D,20141008,000000,21.2725,21.3609,21.1534,21.3261,48535.96772419,0
+SPLB.US,D,20141009,000000,21.2784,21.3202,21.1405,21.2239,134731.46197552,0
+SPLB.US,D,20141010,000000,21.2239,21.2784,21.1931,21.2784,79354.901834881,0
+SPLB.US,D,20141013,000000,21.2924,21.4532,21.0809,21.1871,20259.839984505,0
+SPLB.US,D,20141014,000000,21.3688,21.4333,21.2626,21.4035,86406.051514222,0
+SPLB.US,D,20141015,000000,21.7112,22.1381,21.3489,21.4482,109041.46100064,0
+SPLB.US,D,20141016,000000,21.464,21.5196,21.2189,21.3202,109599.58886496,0
+SPLB.US,D,20141017,000000,21.2984,21.478,21.1991,21.2924,775120.72431616,0
+SPLB.US,D,20141020,000000,21.4393,21.4958,21.2984,21.4393,303993.30761433,0
+SPLB.US,D,20141021,000000,21.3638,21.467,21.3569,21.3877,299480.93450193,0
+SPLB.US,D,20141022,000000,21.3489,21.4035,21.3261,21.3747,329761.88976867,0
+SPLB.US,D,20141023,000000,21.2924,21.3092,21.1296,21.1931,120719.83320851,0
+SPLB.US,D,20141024,000000,21.2189,21.3172,21.1802,21.1802,16146.417475467,0
+SPLB.US,D,20141027,000000,21.1802,21.2427,21.1534,21.2139,98566.992760018,0
+SPLB.US,D,20141028,000000,21.1355,21.2298,21.1068,21.1742,211712.80921052,0
+SPLB.US,D,20141029,000000,21.1434,21.1931,21.0105,21.1693,91179.354440457,0
+SPLB.US,D,20141030,000000,21.3032,21.3807,21.1643,21.1991,61106.941534566,0
+SPLB.US,D,20141031,000000,21.1931,21.2298,21.1107,21.1991,102110.19799252,0
+SPLB.US,D,20141103,000000,21.1088,21.1831,21.0511,21.1176,106249.81422804,0
+SPLB.US,D,20141104,000000,21.1971,21.2656,21.1088,21.1623,303199.43621166,0
+SPLB.US,D,20141105,000000,21.0511,21.1464,21.0511,21.1126,190396.15310748,0
+SPLB.US,D,20141106,000000,21.0393,21.0938,20.9608,21.0183,130897.10339864,0
+SPLB.US,D,20141107,000000,21.0353,21.1831,21.0293,21.1683,85733.074233781,0
+SPLB.US,D,20141110,000000,21.1385,21.1385,20.9708,20.9926,158819.61583079,0
+SPLB.US,D,20141111,000000,20.9658,21.0571,20.9529,21.0452,1453344.8096612,0
+SPLB.US,D,20141112,000000,21.1126,21.1226,20.9578,21.0293,1021889.8066217,0
+SPLB.US,D,20141113,000000,21.0183,21.0571,20.9578,21.0025,198970.56872698,0
+SPLB.US,D,20141114,000000,21.0025,21.0621,20.9032,21.0025,24311.807981405,0
+SPLB.US,D,20141117,000000,21.1126,21.1126,20.93,20.93,95329.045186163,0
+SPLB.US,D,20141118,000000,20.938,20.9926,20.938,20.943,67134.520978986,0
+SPLB.US,D,20141119,000000,20.8109,20.8745,20.7802,20.806,162173.42027178,0
+SPLB.US,D,20141120,000000,20.8943,20.9032,20.806,20.8794,137278.2981506,0
+SPLB.US,D,20141121,000000,20.943,21.0293,20.926,21.0075,77413.543721995,0
+SPLB.US,D,20141124,000000,21.0105,21.1316,20.9807,21.0452,98650.611194564,0
+SPLB.US,D,20141125,000000,21.1554,21.2705,21.0938,21.2407,81381.89328435,0
+SPLB.US,D,20141126,000000,21.3261,21.3747,21.2904,21.3261,325871.11393475,0
+SPLB.US,D,20141128,000000,21.3589,21.4313,21.3589,21.4155,14545.577806876,0
+SPLB.US,D,20141201,000000,21.3927,21.4115,21.2059,21.2119,35106.645645949,0
+SPLB.US,D,20141202,000000,21.1464,21.1464,21.0125,21.0452,41405.229414378,0
+SPLB.US,D,20141203,000000,21.0183,21.1415,20.9985,21.1415,34080.053057972,0
+SPLB.US,D,20141204,000000,21.0839,21.2358,21.0839,21.2358,79409.304189886,0
+SPLB.US,D,20141205,000000,21.1514,21.1683,20.9757,21.1415,71913.868611333,0
+SPLB.US,D,20141208,000000,21.1742,21.3032,21.1176,21.2626,56002.187223204,0
+SPLB.US,D,20141209,000000,21.2924,21.3747,20.668,21.2477,426603.11893379,0
+SPLB.US,D,20141210,000000,21.2566,21.3261,21.0839,21.2407,70040.009716694,0
+SPLB.US,D,20141211,000000,21.2705,21.2984,21.1851,21.2984,45071.343671147,0
+SPLB.US,D,20141212,000000,21.2984,21.5703,21.2984,21.4482,147149.30323106,0
+SPLB.US,D,20141215,000000,21.3648,21.485,21.3172,21.3877,55198.241310343,0
+SPLB.US,D,20141216,000000,21.3877,21.4333,21.2407,21.4055,42618.200440801,0
+SPLB.US,D,20141217,000000,21.2656,21.464,21.2656,21.4552,134982.31727916,0
+SPLB.US,D,20141218,000000,21.2705,21.3975,21.1911,21.1911,345196.03937397,0
+SPLB.US,D,20141219,000000,21.3648,21.5743,21.2864,21.5743,250185.3487097,0
+SPLB.US,D,20141222,000000,21.5375,21.6566,21.4283,21.6388,251281.45541796,0
+SPLB.US,D,20141223,000000,21.5593,21.6011,21.3172,21.3827,84456.633793186,0
+SPLB.US,D,20141224,000000,21.3172,21.4552,21.2764,21.4552,131223.51752868,0
+SPLB.US,D,20141226,000000,21.4898,21.5157,21.3747,21.5018,158294.73385008,0
+SPLB.US,D,20141229,000000,21.5941,21.6477,21.5246,21.6159,134214.63960296,0
+SPLB.US,D,20141230,000000,21.7381,21.744,21.6308,21.6606,218903.99458146,0
+SPLB.US,D,20141231,000000,21.6259,21.6934,21.5773,21.5773,86250.904057354,0
+SPLB.US,D,20150102,000000,21.6934,21.8164,21.6834,21.7907,111682.99757147,0
+SPLB.US,D,20150105,000000,21.882,22.0021,21.8442,21.9018,221238.2585916,0
+SPLB.US,D,20150106,000000,22.1083,22.1986,22.0021,22.1569,202871.41907109,0
+SPLB.US,D,20150107,000000,22.0239,22.2164,22.019,22.1678,215202.61953903,0
+SPLB.US,D,20150108,000000,22.0894,22.0983,21.9832,21.9941,123645.47096659,0
+SPLB.US,D,20150109,000000,21.9941,22.146,21.9515,22.1241,219673.68715968,0
+SPLB.US,D,20150112,000000,22.1986,22.1986,22.1143,22.1401,929446.10115287,0
+SPLB.US,D,20150113,000000,22.1906,22.2274,22.1401,22.1986,398172.85118826,0
+SPLB.US,D,20150114,000000,22.2889,22.3525,22.1738,22.2691,283884.58528263,0
+SPLB.US,D,20150115,000000,22.1738,22.3713,22.1738,22.3267,446240.35418878,0
+SPLB.US,D,20150116,000000,22.2164,22.2949,22.1401,22.1401,183903.13129246,0
+SPLB.US,D,20150120,000000,22.3117,22.4269,22.3058,22.4269,281764.90833944,0
+SPLB.US,D,20150121,000000,22.402,22.4487,22.1847,22.2522,970071.56347884,0
+SPLB.US,D,20150122,000000,22.4269,22.4269,22.146,22.2164,91327.449740194,0
+SPLB.US,D,20150123,000000,22.3525,22.4537,22.3117,22.4418,188925.2746203,0
+SPLB.US,D,20150126,000000,22.4418,22.5123,22.3713,22.4269,906324.09282446,0
+SPLB.US,D,20150127,000000,22.5371,22.6413,22.408,22.419,101566.17444245,0
+SPLB.US,D,20150128,000000,22.4418,23.0761,22.4418,22.6631,166831.8737819,0
+SPLB.US,D,20150129,000000,22.6939,22.7207,22.5658,22.6413,65904.423285248,0
+SPLB.US,D,20150130,000000,22.8359,22.9123,22.8041,22.9063,115757.12949078,0
+SPLB.US,D,20150202,000000,22.7684,22.9172,22.7634,22.8557,91901.696820809,0
+SPLB.US,D,20150203,000000,22.6453,22.8319,22.5251,22.5718,79160.463788287,0
+SPLB.US,D,20150204,000000,22.4785,22.5916,22.3753,22.5916,127481.84444551,0
+SPLB.US,D,20150205,000000,22.4905,22.5718,22.417,22.4735,72533.450987786,0
+SPLB.US,D,20150206,000000,22.3852,22.3912,22.1778,22.3038,158691.66955143,0
+SPLB.US,D,20150209,000000,22.3624,22.3753,22.2422,22.2422,61357.796838203,0
+SPLB.US,D,20150210,000000,22.0338,22.2314,22.0338,22.1421,171427.86532886,0
+SPLB.US,D,20150211,000000,22.0001,22.1718,22.0001,22.1331,76146.170340567,0
+SPLB.US,D,20150212,000000,22.1013,22.1986,22.017,22.0884,87868.870393262,0
+SPLB.US,D,20150213,000000,22.276,22.276,21.9058,21.9058,142265.18069278,0
+SPLB.US,D,20150217,000000,21.9058,21.9058,21.6974,21.7519,151137.80181379,0
+SPLB.US,D,20150218,000000,21.7679,21.9852,21.6566,21.9107,103271.78901698,0
+SPLB.US,D,20150219,000000,21.8978,21.9961,21.8204,21.9107,167038.40124072,0
+SPLB.US,D,20150220,000000,21.9901,22.1013,21.8254,21.9058,161748.27594193,0
+SPLB.US,D,20150223,000000,21.9495,22.1152,21.9107,22.1063,90436.863039732,0
+SPLB.US,D,20150224,000000,22.0964,22.3425,22.0428,22.2929,224740.15833234,0
+SPLB.US,D,20150225,000000,22.2929,22.422,22.282,22.422,67460.93510902,0
+SPLB.US,D,20150226,000000,22.3147,22.402,22.1421,22.1778,68996.290461401,0
+SPLB.US,D,20150227,000000,22.1936,22.3475,22.1778,22.3187,60770.452894346,0
+SPLB.US,D,20150302,000000,22.3127,22.3405,21.9862,22.0398,149461.4033188,0
+SPLB.US,D,20150303,000000,22.0536,22.0696,21.9127,21.9187,68545.959856076,0
+SPLB.US,D,20150304,000000,22.008,22.0596,21.885,21.9395,70253.589332642,0
+SPLB.US,D,20150305,000000,21.9921,22.014,21.8899,21.9743,79393.184973589,0
+SPLB.US,D,20150306,000000,21.6566,21.8572,21.5554,21.6129,123755.28312762,0
+SPLB.US,D,20150309,000000,21.6278,21.7727,21.607,21.7589,1886446.9951161,0
+SPLB.US,D,20150310,000000,21.9455,21.9455,21.7132,21.8274,961315.80667598,0
+SPLB.US,D,20150311,000000,21.881,22.014,21.8462,21.9822,51596.603918767,0
+SPLB.US,D,20150312,000000,22.0478,22.1619,21.9247,22.0448,707893.51784345,0
+SPLB.US,D,20150313,000000,21.875,21.9127,21.7827,21.8224,146989.1185191,0
+SPLB.US,D,20150316,000000,22.0021,22.0021,21.8422,21.9078,155744.87532195,0
+SPLB.US,D,20150317,000000,21.9078,22.019,21.7619,22.019,127560.42562497,0
+SPLB.US,D,20150318,000000,22.0636,22.3077,21.9247,22.2909,202961.08221175,0
+SPLB.US,D,20150319,000000,22.2234,22.3077,22.0636,22.1291,49506.143055124,0
+SPLB.US,D,20150320,000000,22.2542,22.28,22.2066,22.2164,72920.312178937,0
+SPLB.US,D,20150323,000000,22.2334,22.3842,22.1966,22.28,41885.783550262,0
+SPLB.US,D,20150324,000000,22.2969,22.422,22.2234,22.3634,126995.24560351,0
+SPLB.US,D,20150325,000000,22.3634,22.4249,22.2334,22.2393,47784.409264298,0
+SPLB.US,D,20150326,000000,22.2393,22.2393,21.9613,21.9822,84538.237325695,0
+SPLB.US,D,20150327,000000,22.1401,22.2542,22.0398,22.2542,194775.54268544,0
+SPLB.US,D,20150330,000000,22.2592,22.2711,22.146,22.2274,65300.960125093,0
+SPLB.US,D,20150331,000000,22.1619,22.2651,22.1351,22.2462,178535.43226524,0
+SPLB.US,D,20150401,000000,22.274,22.4557,22.274,22.3733,62065.027453277,0
+SPLB.US,D,20150402,000000,22.3515,22.416,22.28,22.28,78447.188467101,0
+SPLB.US,D,20150406,000000,22.3227,22.4249,22.2006,22.2006,93483.394920047,0
+SPLB.US,D,20150407,000000,22.2462,22.416,22.2393,22.416,128476.1986009,0
+SPLB.US,D,20150408,000000,22.4448,22.4448,22.2909,22.406,61109.963887622,0
+SPLB.US,D,20150409,000000,22.416,22.416,22.1966,22.2502,156076.32670708,0
+SPLB.US,D,20150410,000000,22.3029,22.4686,22.1143,22.1143,960739.54469333,0
+SPLB.US,D,20150413,000000,22.3227,22.3515,22.2234,22.2234,59403.341862074,0
+SPLB.US,D,20150414,000000,22.4895,22.5698,22.3227,22.3515,98242.593532021,0
+SPLB.US,D,20150415,000000,22.3515,22.4308,22.2909,22.2909,52113.42629132,0
+SPLB.US,D,20150416,000000,22.3792,22.4993,22.1053,22.1926,224429.8634186,0
+SPLB.US,D,20150417,000000,22.1966,22.4001,22.1143,22.3167,223146.37082088,0
+SPLB.US,D,20150420,000000,22.3287,22.3287,22.0954,22.2164,326995.42927153,0
+SPLB.US,D,20150421,000000,22.2006,22.2334,22.0596,22.0735,171943.68025039,0
+SPLB.US,D,20150422,000000,22.0596,22.1143,21.8462,21.8572,65798.640928292,0
+SPLB.US,D,20150423,000000,21.9971,22.0448,21.8998,21.9613,50646.577608205,0
+SPLB.US,D,20150424,000000,22.0696,22.1192,21.9515,21.9822,75550.766788561,0
+SPLB.US,D,20150427,000000,22.0596,22.1351,21.9763,22.0239,178210.02558623,0
+SPLB.US,D,20150428,000000,22.0239,22.0478,21.8572,21.9078,195359.86427624,0
+SPLB.US,D,20150429,000000,21.7192,21.7361,21.5266,21.5703,103197.23764161,0
+SPLB.US,D,20150430,000000,21.5008,21.6278,21.3965,21.5435,100528.49989328,0
+SPLB.US,D,20150501,000000,21.4135,21.486,21.3152,21.3569,60521.612492746,0
+SPLB.US,D,20150504,000000,21.3827,21.4452,21.2011,21.2457,99602.652407162,0
+SPLB.US,D,20150505,000000,21.2457,21.2457,21.0531,21.2279,242468.27390704,0
+SPLB.US,D,20150506,000000,21.0859,21.1068,20.7772,20.8804,1127968.3541766,0
+SPLB.US,D,20150507,000000,20.9926,21.1166,20.9142,21.0363,593777.52606202,0
+SPLB.US,D,20150508,000000,21.1831,21.2705,21.0193,21.0472,1552301.6859654,0
+SPLB.US,D,20150511,000000,21.0968,21.0968,20.7623,20.804,187254.92083142,0
+SPLB.US,D,20150512,000000,20.6144,20.8635,20.6084,20.7434,977185.17512133,0
+SPLB.US,D,20150513,000000,20.8695,20.9241,20.6571,20.7047,75926.546018507,0
+SPLB.US,D,20150514,000000,20.7286,20.8307,20.6749,20.7286,347567.57907181,0
+SPLB.US,D,20150515,000000,20.9092,21.07,20.8864,21.0472,93710.071399237,0
+SPLB.US,D,20150518,000000,20.6988,20.9708,20.6988,20.8407,65186.110708969,0
+SPLB.US,D,20150519,000000,20.6839,20.804,20.6035,20.7156,48224.665359436,0
+SPLB.US,D,20150520,000000,20.541,20.7544,20.541,20.6521,69631.992054152,0
+SPLB.US,D,20150521,000000,20.7047,20.8407,20.7047,20.8089,65459.129935016,0
+SPLB.US,D,20150522,000000,20.8576,20.8576,20.6263,20.7881,71525.999969163,0
+SPLB.US,D,20150526,000000,20.8407,21.0809,20.8407,21.0313,76873.549976013,0
+SPLB.US,D,20150527,000000,21.065,21.1316,20.9658,21.07,131289.00184489,0
+SPLB.US,D,20150528,000000,21.065,21.07,20.9886,21.0531,75042.004024156,0
+SPLB.US,D,20150529,000000,21.0809,21.1068,20.9608,20.9985,45721.149578159,0
+SPLB.US,D,20150601,000000,21.0363,21.0363,20.7652,20.7772,34848.738185182,0
+SPLB.US,D,20150602,000000,20.6422,20.7652,20.527,20.6124,109731.56494839,0
+SPLB.US,D,20150603,000000,20.5013,20.5211,20.3236,20.4218,111706.1689449,0
+SPLB.US,D,20150604,000000,20.4953,20.6184,20.4675,20.5598,85806.618158141,0
+SPLB.US,D,20150605,000000,20.404,20.533,20.3702,20.4169,198085.01928161,0
+SPLB.US,D,20150608,000000,20.4218,20.4804,20.3881,20.393,45553.912709067,0
+SPLB.US,D,20150609,000000,20.3355,20.3702,20.2402,20.2601,156969.9357606,0
+SPLB.US,D,20150610,000000,20.1538,20.2064,20.1052,20.129,83477.391403085,0
+SPLB.US,D,20150611,000000,20.2719,20.4565,20.2481,20.4238,299592.76156499,0
+SPLB.US,D,20150612,000000,20.4169,20.539,20.393,20.4218,285401.80651667,0
+SPLB.US,D,20150615,000000,20.539,20.6015,20.3642,20.4427,70307.991687648,0
+SPLB.US,D,20150616,000000,20.4278,20.5538,20.3881,20.5538,19847.792517888,0
+SPLB.US,D,20150617,000000,20.4109,20.5013,20.3315,20.4467,136842.07185954,0
+SPLB.US,D,20150618,000000,20.404,20.4169,20.2967,20.3642,274062.94530207,0
+SPLB.US,D,20150619,000000,20.4675,20.5479,20.4526,20.5161,20790.766671319,0
+SPLB.US,D,20150622,000000,20.393,20.404,20.2402,20.2402,21358.969045822,0
+SPLB.US,D,20150623,000000,20.134,20.2869,20.129,20.1538,138093.32602466,0
+SPLB.US,D,20150624,000000,20.2114,20.2909,20.1816,20.2402,67473.024521243,0
+SPLB.US,D,20150625,000000,20.2719,20.2779,20.1776,20.1776,26845.547293242,0
+SPLB.US,D,20150626,000000,20.1052,20.1598,19.992,20.0198,30434.087821576,0
+SPLB.US,D,20150629,000000,20.1449,20.4367,20.134,20.4169,56327.59390222,0
+SPLB.US,D,20150630,000000,20.1816,20.4218,20.1816,20.2601,130925.31202716,0
+SPLB.US,D,20150701,000000,20.0993,20.1995,20.0993,20.1489,56395.093120467,0
+SPLB.US,D,20150702,000000,20.2044,20.3216,20.1906,20.2402,495363.66585683,0
+SPLB.US,D,20150706,000000,20.404,20.5747,20.3642,20.539,218594.70711874,0
+SPLB.US,D,20150707,000000,20.7087,20.7146,20.5648,20.5956,21271.320807201,0
+SPLB.US,D,20150708,000000,20.6263,20.6383,20.5161,20.5479,208236.09574526,0
+SPLB.US,D,20150709,000000,20.527,20.539,20.2947,20.4089,16384.175915863,0
+SPLB.US,D,20150710,000000,20.1727,20.1727,20.0397,20.0575,2981569.4237325,0
+SPLB.US,D,20150713,000000,20.006,20.3077,19.5305,20.0953,35960.964109741,0
+SPLB.US,D,20150714,000000,20.1033,20.1489,20.0705,20.1033,74417.38439261,0
+SPLB.US,D,20150715,000000,20.1638,20.3017,20.1033,20.2461,231194.89700866,0
+SPLB.US,D,20150716,000000,20.1995,20.3682,20.1995,20.3265,52344.132574585,0
+SPLB.US,D,20150717,000000,20.3822,20.4278,20.3454,20.4199,16185.708065194,0
+SPLB.US,D,20150720,000000,20.3295,20.3861,20.3137,20.3394,10165.180777904,0
+SPLB.US,D,20150721,000000,20.2869,20.398,20.2581,20.3861,195242.99995808,0
+SPLB.US,D,20150722,000000,20.393,20.4615,20.3642,20.4615,124826.20356042,0
+SPLB.US,D,20150723,000000,20.4615,20.6323,20.4238,20.6323,17891.322639722,0
+SPLB.US,D,20150724,000000,20.5698,20.6323,20.527,20.5598,63636.651042328,0
+SPLB.US,D,20150727,000000,20.6084,20.6879,20.533,20.6263,43303.267133464,0
+SPLB.US,D,20150728,000000,20.4903,20.5856,20.4675,20.5052,748022.30681724,0
+SPLB.US,D,20150729,000000,20.5211,20.5698,20.4427,20.4833,16751.89553766,0
+SPLB.US,D,20150730,000000,20.539,20.6184,20.5052,20.5698,30119.763103766,0
+SPLB.US,D,20150731,000000,20.7286,20.7732,20.6521,20.7732,17507.483801627,0
+SPLB.US,D,20150803,000000,20.6928,20.9162,20.6928,20.7782,37836.837906416,0
+SPLB.US,D,20150804,000000,20.7732,20.8279,20.6471,20.6819,33573.305195605,0
+SPLB.US,D,20150805,000000,20.6383,20.6422,20.5211,20.5698,31130.236475445,0
+SPLB.US,D,20150806,000000,20.5956,20.7196,20.5956,20.6471,33739.534613678,0
+SPLB.US,D,20150807,000000,20.6928,20.8715,20.6928,20.8209,29256.377580806,0
+SPLB.US,D,20150810,000000,20.6928,20.7146,20.5856,20.6631,20251.780376355,0
+SPLB.US,D,20150811,000000,20.7832,20.8794,20.7514,20.7961,111391.84422708,0
+SPLB.US,D,20150812,000000,20.8279,20.8537,20.6571,20.7345,1452403.8504098,0
+SPLB.US,D,20150813,000000,20.7027,20.7286,20.5479,20.5806,162048.49634548,0
+SPLB.US,D,20150814,000000,20.539,20.6521,20.539,20.5747,149478.52998612,0
+SPLB.US,D,20150817,000000,20.7236,20.7564,20.6631,20.6879,142541.22227189,0
+SPLB.US,D,20150818,000000,20.6571,20.6928,20.5479,20.6184,36569.464524989,0
+SPLB.US,D,20150819,000000,20.531,20.7196,20.4785,20.6819,61896.783133166,0
+SPLB.US,D,20150820,000000,20.7236,20.804,20.7196,20.804,28884.628154935,0
+SPLB.US,D,20150821,000000,20.8089,20.8367,20.7087,20.804,102967.53880936,0
+SPLB.US,D,20150824,000000,20.9012,20.9052,20.4258,20.6323,60704.968578136,0
+SPLB.US,D,20150825,000000,20.5092,20.544,20.3394,20.3802,59453.714413006,0
+SPLB.US,D,20150826,000000,20.2928,20.3682,20.1558,20.2144,69208.86262633,0
+SPLB.US,D,20150827,000000,20.1846,20.4407,20.1846,20.3454,34883.998970833,0
+SPLB.US,D,20150828,000000,20.4833,20.4883,20.4238,20.4615,20451.255678043,0
+SPLB.US,D,20150831,000000,20.5538,20.5578,20.3166,20.3742,16693.46337858,0
+SPLB.US,D,20150901,000000,20.4278,20.4804,20.3504,20.4526,34739.93347517,0
+SPLB.US,D,20150902,000000,20.4199,20.5538,20.3802,20.4526,24289.644058996,0
+SPLB.US,D,20150903,000000,20.4467,20.5211,20.404,20.4903,22792.571845322,0
+SPLB.US,D,20150904,000000,20.5718,20.7216,20.5718,20.6988,23536.070697066,0
+SPLB.US,D,20150908,000000,20.533,20.533,20.4467,20.4903,11775.087505663,0
+SPLB.US,D,20150909,000000,20.3622,20.5866,20.3622,20.5826,18676.12698323,0
+SPLB.US,D,20150910,000000,20.539,20.544,20.4238,20.4367,452121.85323551,0
+SPLB.US,D,20150911,000000,20.5866,20.6521,20.527,20.5538,15506.686078642,0
+SPLB.US,D,20150914,000000,20.5826,20.5926,20.5211,20.5211,8780.9430783163,0
+SPLB.US,D,20150915,000000,20.4526,20.4526,20.2144,20.2322,18661.01521795,0
+SPLB.US,D,20150916,000000,20.2204,20.3682,20.2204,20.2859,34372.213853373,0
+SPLB.US,D,20150917,000000,20.2561,20.5211,20.2501,20.4853,250869.40795134,0
+SPLB.US,D,20150918,000000,20.5767,20.7474,20.5598,20.7474,8969.3364187988,0
+SPLB.US,D,20150921,000000,20.6203,20.6203,20.4367,20.533,15691.04961505,0
+SPLB.US,D,20150922,000000,20.6283,20.7306,20.5479,20.6839,13635.84953706,0
+SPLB.US,D,20150923,000000,20.6521,20.6789,20.544,20.6491,23791.963255796,0
+SPLB.US,D,20150924,000000,20.7851,20.7851,20.6035,20.6898,15968.098645171,0
+SPLB.US,D,20150925,000000,20.544,20.5926,20.4745,20.5211,39416.521103617,0
+SPLB.US,D,20150928,000000,20.5718,20.67,20.5538,20.6431,39564.616403354,0
+SPLB.US,D,20150929,000000,20.6431,20.6938,20.5975,20.6521,14754.120167731,0
+SPLB.US,D,20150930,000000,20.539,20.5926,20.4804,20.5102,24289.644058996,0
+SPLB.US,D,20151001,000000,20.6571,20.6749,20.5648,20.5956,37400.611615352,0
+SPLB.US,D,20151002,000000,20.7474,20.8239,20.6035,20.6383,10229.657643096,0
+SPLB.US,D,20151005,000000,20.5906,20.6383,20.543,20.5747,11419.457296089,0
+SPLB.US,D,20151006,000000,20.4675,20.7584,20.4675,20.6491,17489.349683292,0
+SPLB.US,D,20151007,000000,20.6491,20.7692,20.6491,20.7692,15712.206086442,0
+SPLB.US,D,20151008,000000,20.7802,20.7802,20.5956,20.5956,95092.294196787,0
+SPLB.US,D,20151009,000000,20.6819,20.7961,20.6422,20.6521,75183.047166763,0
+SPLB.US,D,20151012,000000,20.7802,20.8983,20.7802,20.7802,17913.486562132,0
+SPLB.US,D,20151013,000000,20.7802,20.8556,20.7306,20.7692,34061.918939637,0
+SPLB.US,D,20151014,000000,20.8169,20.9558,20.8169,20.9558,35172.129962159,0
+SPLB.US,D,20151015,000000,20.947,20.9519,20.7643,20.8109,179395.79543515,0
+SPLB.US,D,20151016,000000,20.8983,20.941,20.8497,20.8497,75744.197384136,0
+SPLB.US,D,20151019,000000,20.8169,20.8774,20.7236,20.8774,34372.213853373,0
+SPLB.US,D,20151020,000000,20.7901,20.9032,20.7306,20.7584,483288.35794762,0
+SPLB.US,D,20151021,000000,20.8983,21.0511,20.8288,21.0005,153531.50543404,0
+SPLB.US,D,20151022,000000,20.9757,21.0988,20.9757,21.0005,18231.841084017,0
+SPLB.US,D,20151023,000000,20.9658,21.0213,20.9241,20.9558,101238.7528614,0
+SPLB.US,D,20151026,000000,21.072,21.1534,21.0551,21.0988,20474.427051471,0
+SPLB.US,D,20151027,000000,21.1385,21.1821,21.0373,21.0879,49131.371276197,0
+SPLB.US,D,20151028,000000,21.0511,21.0879,20.941,21.0164,101604.45758117,0
+SPLB.US,D,20151029,000000,20.8864,20.9092,20.7196,20.7236,128214.26133605,0
+SPLB.US,D,20151030,000000,20.7692,20.8804,20.7692,20.8804,19166.755629299,0
+SPLB.US,D,20151102,000000,20.7672,20.8655,20.7672,20.8457,16844.581031373,0
+SPLB.US,D,20151103,000000,20.7514,20.804,20.6511,20.6918,39084.062267472,0
+SPLB.US,D,20151104,000000,20.7176,20.8595,20.6611,20.7832,147946.19698679,0
+SPLB.US,D,20151105,000000,20.7394,20.7732,20.6104,20.7236,105486.16635592,0
+SPLB.US,D,20151106,000000,20.5013,20.5052,20.4258,20.4526,17986.023035473,0
+SPLB.US,D,20151109,000000,20.4258,20.4585,20.3394,20.396,26286.411977906,0
+SPLB.US,D,20151110,000000,20.4804,20.5013,20.3454,20.391,4433455.4443187,0
+SPLB.US,D,20151111,000000,20.3742,20.4258,20.2779,20.3861,57474.073161412,0
+SPLB.US,D,20151112,000000,20.3265,20.5102,20.3265,20.4199,106232.68756072,0
+SPLB.US,D,20151113,000000,20.402,20.5052,20.3454,20.396,25578.173911814,0
+SPLB.US,D,20151116,000000,20.4467,20.4685,20.3345,20.4427,37079.234740412,0
+SPLB.US,D,20151117,000000,20.3454,20.5013,20.3454,20.4903,95480.162838957,0
+SPLB.US,D,20151118,000000,20.4318,20.5498,20.4149,20.5498,41526.123536613,0
+SPLB.US,D,20151119,000000,20.6223,20.6363,20.533,20.5498,62481.104723967,0
+SPLB.US,D,20151120,000000,20.5995,20.6451,20.5102,20.5161,9825.6697846282,0
+SPLB.US,D,20151123,000000,20.533,20.5995,20.533,20.5618,21689.41297993,0
+SPLB.US,D,20151124,000000,20.5786,20.6363,20.4585,20.533,87132.423698649,0
+SPLB.US,D,20151125,000000,20.5786,20.6611,20.5558,20.5668,19094.219155958,0
+SPLB.US,D,20151127,000000,20.5846,20.6451,20.5231,20.533,88064.315890875,0
+SPLB.US,D,20151130,000000,20.6223,20.6779,20.533,20.5886,19094.219155958,0
+SPLB.US,D,20151201,000000,20.5558,20.7623,20.5558,20.7623,266716.61247428,0
+SPLB.US,D,20151202,000000,20.6918,20.7623,20.6531,20.7067,34160.649139462,0
+SPLB.US,D,20151203,000000,20.5718,20.5846,20.2303,20.3265,9384.4062384714,0
+SPLB.US,D,20151204,000000,20.3146,20.4745,20.3146,20.4199,27808.670467045,0
+SPLB.US,D,20151207,000000,20.4685,20.7067,20.4685,20.5846,78234.616302173,0
+SPLB.US,D,20151208,000000,20.6531,20.6611,20.5052,20.5786,17478.267722087,0
+SPLB.US,D,20151209,000000,20.4953,20.5886,20.3682,20.5786,33182.414200379,0
+SPLB.US,D,20151210,000000,20.5846,20.5946,20.4526,20.5052,38003.067324489,0
+SPLB.US,D,20151211,000000,20.5995,20.6303,20.4685,20.4685,24847.771923312,0
+SPLB.US,D,20151214,000000,20.4585,20.4685,20.2243,20.3564,88926.693962816,0
+SPLB.US,D,20151215,000000,20.2243,20.402,20.137,20.402,66365.835851777,0
+SPLB.US,D,20151216,000000,20.2779,20.391,20.1776,20.2977,121616.46461509,0
+SPLB.US,D,20151217,000000,20.4238,20.4804,20.3504,20.4367,269372.25335937,0
+SPLB.US,D,20151218,000000,20.4804,20.5618,20.4238,20.4745,82127.407038131,0
+SPLB.US,D,20151221,000000,20.4853,20.5231,20.4199,20.4635,42268.614937339,0
+SPLB.US,D,20151222,000000,20.4367,20.4585,20.3057,20.402,181769.35003502,0
+SPLB.US,D,20151223,000000,20.2541,20.3861,20.1638,20.3345,60251.615619756,0
+SPLB.US,D,20151224,000000,20.3802,20.4427,20.3742,20.4129,39565.623854373,0
+SPLB.US,D,20151228,000000,20.4238,20.5052,20.4089,20.4467,28575.340692217,0
+SPLB.US,D,20151229,000000,20.4357,20.4407,20.2114,20.2819,42548.686320515,0
+SPLB.US,D,20151230,000000,20.2044,20.2819,20.1737,20.2699,82726.840394211,0
+SPLB.US,D,20151231,000000,20.3375,20.4,20.2967,20.3484,71810.101156414,0
+SPLB.US,D,20160104,000000,20.4308,20.531,20.3285,20.3285,18125.051276043,0
+SPLB.US,D,20160105,000000,20.3137,20.4238,20.2461,20.3722,139356.66960202,0
+SPLB.US,D,20160106,000000,20.4785,20.5092,20.4258,20.4953,15901.606877942,0
+SPLB.US,D,20160107,000000,20.4725,20.4953,20.398,20.4457,74333.765958064,0
+SPLB.US,D,20160108,000000,20.4725,20.5538,20.3246,20.5538,80817.720713921,0
+SPLB.US,D,20160111,000000,20.3484,20.4258,20.3186,20.3186,26299.508841148,0
+SPLB.US,D,20160112,000000,20.3603,20.5648,20.3603,20.4407,9503.2854586689,0
+SPLB.US,D,20160113,000000,20.4507,20.6402,20.4308,20.5479,285341.35945555,0
+SPLB.US,D,20160114,000000,20.4457,20.5052,20.3186,20.4179,69136.32615299,0
+SPLB.US,D,20160115,000000,20.405,20.5092,20.3137,20.3186,82889.04000821,0
+SPLB.US,D,20160119,000000,20.3246,20.4833,20.2461,20.2461,163812.54307909,0
+SPLB.US,D,20160120,000000,20.4129,20.4675,20.2044,20.2322,45556.935062123,0
+SPLB.US,D,20160121,000000,20.3077,20.3544,20.1538,20.2044,25311.199391879,0
+SPLB.US,D,20160122,000000,20.134,20.2322,20.1111,20.1936,30098.606632375,0
+SPLB.US,D,20160125,000000,20.3017,20.3246,20.2144,20.2521,61252.014481247,0
+SPLB.US,D,20160126,000000,20.2581,20.3295,20.2204,20.2204,32013.771018777,0
+SPLB.US,D,20160127,000000,20.1906,20.2382,20.0476,20.1737,57133.554717118,0
+SPLB.US,D,20160128,000000,20.1469,20.2144,20.1469,20.1936,33684.124807653,0
+SPLB.US,D,20160129,000000,20.3077,20.4407,20.1737,20.3137,31873.735327188,0
+SPLB.US,D,20160201,000000,20.2084,20.2719,20.1518,20.2481,51416.270186434,0
+SPLB.US,D,20160202,000000,20.2899,20.4278,20.2263,20.4278,54407.392260724,0
+SPLB.US,D,20160203,000000,20.3265,20.4655,20.2303,20.2362,117952.36526036,0
+SPLB.US,D,20160204,000000,20.2243,20.3166,20.1876,20.3117,21027.517660695,0
+SPLB.US,D,20160205,000000,20.1836,20.3265,20.1688,20.3265,50630.458391908,0
+SPLB.US,D,20160208,000000,20.3682,20.5201,20.2928,20.4437,26414.358257271,0
+SPLB.US,D,20160209,000000,20.5042,20.531,20.3345,20.4169,1816583.2893277,0
+SPLB.US,D,20160210,000000,20.4278,20.5479,20.4238,20.4546,136178.16163826,0
+SPLB.US,D,20160211,000000,20.6263,20.6303,20.3394,20.4933,44970.598569285,0
+SPLB.US,D,20160212,000000,20.3265,20.3394,20.1429,20.2541,33963.188739812,0
+SPLB.US,D,20160216,000000,20.1688,20.2621,20.1251,20.1251,48782.793223753,0
+SPLB.US,D,20160217,000000,20.1429,20.1926,20.1131,20.1836,13132.124027748,0
+SPLB.US,D,20160218,000000,20.1956,20.3822,20.1956,20.3822,9612.0901686801,0
+SPLB.US,D,20160219,000000,20.3682,20.4387,20.3166,20.398,19604.9968224,0
+SPLB.US,D,20160222,000000,20.4278,20.5251,20.4089,20.4278,116885.47463164,0
+SPLB.US,D,20160223,000000,20.4278,20.5806,20.393,20.5459,47780.379460223,0
+SPLB.US,D,20160224,000000,20.6491,20.7326,20.5251,20.5698,59428.52813754,0
+SPLB.US,D,20160225,000000,20.543,20.6898,20.543,20.5975,55831.928001057,0
+SPLB.US,D,20160226,000000,20.5638,20.6402,20.537,20.5747,38025.231246899,0
+SPLB.US,D,20160229,000000,20.5479,20.7494,20.5479,20.6789,44730.825226852,0
+SPLB.US,D,20160301,000000,20.7008,20.7176,20.4546,20.4765,37812.65908197,0
+SPLB.US,D,20160302,000000,20.5042,20.5698,20.4487,20.5638,15419.037840022,0
+SPLB.US,D,20160303,000000,20.6323,20.7494,20.6055,20.6789,12537.727926761,0
+SPLB.US,D,20160304,000000,20.6789,20.7326,20.5856,20.6759,27439.943394229,0
+SPLB.US,D,20160307,000000,20.6938,20.7494,20.6422,20.7494,22838.914592179,0
+SPLB.US,D,20160308,000000,20.8864,20.9767,20.7881,20.8209,251391.26757899,0
+SPLB.US,D,20160309,000000,20.8279,20.9558,20.7772,20.9241,55710.026427804,0
+SPLB.US,D,20160310,000000,20.9886,21.0145,20.7434,20.8537,16136.342965281,0
+SPLB.US,D,20160311,000000,20.9886,21.0353,20.8595,21.0183,28202.583815326,0
+SPLB.US,D,20160314,000000,20.9708,21.0373,20.945,20.9827,29247.310521639,0
+SPLB.US,D,20160315,000000,21.1068,21.1593,21.074,21.1028,28794.965014277,0
+SPLB.US,D,20160316,000000,21.0393,21.2437,21.0293,21.1991,14985.833902014,0
+SPLB.US,D,20160317,000000,21.1991,21.3807,21.1991,21.3747,22675.707527162,0
+SPLB.US,D,20160318,000000,21.3688,21.4373,21.3132,21.3132,13079.73657478,0
+SPLB.US,D,20160321,000000,21.4035,21.4373,21.3469,21.3469,23797.00051089,0
+SPLB.US,D,20160322,000000,21.4035,21.4958,21.2824,21.3975,19684.58545287,0
+SPLB.US,D,20160323,000000,21.4263,21.5901,21.4263,21.464,119002.12922176,0
+SPLB.US,D,20160324,000000,21.7132,21.7132,21.5107,21.5157,18543.143448772,0
+SPLB.US,D,20160328,000000,21.5851,21.7192,21.5851,21.6993,31463.702762609,0
+SPLB.US,D,20160329,000000,21.6993,21.8164,21.6566,21.7539,50385.647794382,0
+SPLB.US,D,20160330,000000,21.7092,21.7589,21.6408,21.6993,26994.650043998,0
+SPLB.US,D,20160331,000000,21.74,21.7976,21.6894,21.7976,29962.600744861,0
+SPLB.US,D,20160401,000000,21.7916,21.9564,21.7311,21.9276,26504.021397929,0
+SPLB.US,D,20160404,000000,21.8592,21.9058,21.7916,21.9058,25039.187616851,0
+SPLB.US,D,20160405,000000,21.9495,22.0468,21.8939,22.0338,12008.816141984,0
+SPLB.US,D,20160406,000000,21.9763,22.0636,21.8998,22.0517,53033.229071323,0
+SPLB.US,D,20160407,000000,22.017,22.1847,21.9058,22.1847,133079.24230498,0
+SPLB.US,D,20160408,000000,22.1381,22.1738,22.0338,22.0954,57168.81550277,0
+SPLB.US,D,20160411,000000,22.0983,22.1519,21.9981,22.0428,28306.351270245,0
+SPLB.US,D,20160412,000000,21.9981,21.9981,21.8482,21.884,58633.649283847,0
+SPLB.US,D,20160413,000000,21.9673,22.0398,21.8939,22.0268,32868.089482569,0
+SPLB.US,D,20160414,000000,21.9882,22.0268,21.9107,21.9613,13987.449942559,0
+SPLB.US,D,20160415,000000,22.1201,22.273,22.0775,22.2314,45376.60132979,0
+SPLB.US,D,20160418,000000,22.1659,22.2671,22.1291,22.2462,162055.54850261,0
+SPLB.US,D,20160419,000000,22.1311,22.2412,22.1053,22.1519,205114.00503854,0
+SPLB.US,D,20160420,000000,22.2611,22.3604,22.2066,22.2354,55246.598959237,0
+SPLB.US,D,20160421,000000,22.0338,22.1609,22.0338,22.1609,24050.878167582,0
+SPLB.US,D,20160422,000000,22.2006,22.274,22.1381,22.2611,54461.79461573,0
+SPLB.US,D,20160425,000000,22.1549,22.2412,22.0844,22.1421,19789.360358808,0
+SPLB.US,D,20160426,000000,22.1738,22.1906,22.0636,22.0735,23308.386766858,0
+SPLB.US,D,20160427,000000,22.144,22.2611,22.144,22.2611,23752.67266607,0
+SPLB.US,D,20160428,000000,22.2066,22.4289,22.2066,22.3991,39423.573260747,0
+SPLB.US,D,20160429,000000,22.2949,22.4348,22.278,22.414,19307.798771906,0
+SPLB.US,D,20160502,000000,22.3564,22.3564,22.1738,22.2184,53607.476151938,0
+SPLB.US,D,20160503,000000,22.3872,22.4805,22.3525,22.4308,25820.969607302,0
+SPLB.US,D,20160504,000000,22.4358,22.4706,22.2373,22.4656,24438.746809752,0
+SPLB.US,D,20160505,000000,22.4259,22.5658,22.3991,22.5658,20100.662723562,0
+SPLB.US,D,20160506,000000,22.4755,22.5023,22.4308,22.4905,29681.521910665,0
+SPLB.US,D,20160509,000000,22.4418,22.5291,22.4418,22.4706,14339.050348059,0
+SPLB.US,D,20160510,000000,22.4755,22.5291,22.416,22.4973,48485.595173259,0
+SPLB.US,D,20160511,000000,22.4973,22.6334,22.414,22.5599,33707.296181082,0
+SPLB.US,D,20160512,000000,22.4805,22.5083,22.4597,22.4725,18468.592073393,0
+SPLB.US,D,20160513,000000,22.5838,22.6492,22.5231,22.5658,33180.399298342,0
+SPLB.US,D,20160516,000000,22.5083,22.5192,22.3872,22.4517,79575.533607959,0
+SPLB.US,D,20160517,000000,22.4358,22.5083,22.3792,22.4597,53718.295763987,0
+SPLB.US,D,20160518,000000,22.3822,22.3991,22.1331,22.2026,28442.357157759,0
+SPLB.US,D,20160519,000000,22.2086,22.2086,22.1143,22.1549,87458.837828682,0
+SPLB.US,D,20160520,000000,22.1619,22.3673,22.1103,22.1966,43311.326741613,0
+SPLB.US,D,20160523,000000,22.144,22.3117,22.144,22.2184,158286.67424194,0
+SPLB.US,D,20160524,000000,22.1807,22.2184,21.8998,22.0448,223510.0606386,0
+SPLB.US,D,20160525,000000,22.0696,22.1867,21.9882,22.017,46247.03900988,0
+SPLB.US,D,20160526,000000,22.1738,22.3207,22.0954,22.1152,60706.983480173,0
+SPLB.US,D,20160527,000000,22.1966,22.274,22.1271,22.1619,49441.666189933,0
+SPLB.US,D,20160531,000000,22.1738,22.2849,22.0001,22.2542,55423.910338514,0
+SPLB.US,D,20160601,000000,22.3207,22.4328,22.1827,22.3267,57654.406893746,0
+SPLB.US,D,20160602,000000,22.3693,22.5123,22.3693,22.4845,41256.126663623,0
+SPLB.US,D,20160603,000000,22.5966,22.6741,22.5331,22.6532,17463.155956807,0
+SPLB.US,D,20160606,000000,22.6939,22.6939,22.55,22.5966,49269.392065748,0
+SPLB.US,D,20160607,000000,22.6194,22.6879,22.5818,22.6532,30366.588603328,0
+SPLB.US,D,20160608,000000,22.6691,22.7782,22.6691,22.7594,14936.468802102,0
+SPLB.US,D,20160609,000000,22.9003,22.9222,22.821,22.8497,33659.945983207,0
+SPLB.US,D,20160610,000000,22.9123,22.9887,22.8041,22.8497,49879.907383034,0
+SPLB.US,D,20160613,000000,22.8647,22.9202,22.7882,22.8269,40186.213681844,0
+SPLB.US,D,20160614,000000,22.9003,22.9003,22.8041,22.821,19947.530168731,0
+SPLB.US,D,20160615,000000,22.821,23.0026,22.8041,22.8041,45898.460957436,0
+SPLB.US,D,20160616,000000,22.9172,23.0254,22.8269,22.8745,47457.995134264,0
+SPLB.US,D,20160617,000000,22.9222,22.9222,22.7822,22.8299,21077.890211626,0
+SPLB.US,D,20160620,000000,22.7316,22.8875,22.7316,22.7882,11485.949063319,0
+SPLB.US,D,20160621,000000,22.7882,22.8567,22.7287,22.7763,20085.550958283,0
+SPLB.US,D,20160622,000000,22.7544,22.7704,22.6801,22.7049,66219.755454077,0
+SPLB.US,D,20160623,000000,22.6829,22.7416,22.6254,22.6254,34865.864852498,0
+SPLB.US,D,20160624,000000,22.7822,23.0195,22.6989,22.815,41758.844721915,0
+SPLB.US,D,20160627,000000,23.1247,23.2249,22.951,23.088,49518.232467348,0
+SPLB.US,D,20160628,000000,23.1744,23.3718,23.1744,23.345,23466.556576781,0
+SPLB.US,D,20160629,000000,23.2984,23.3977,23.1554,23.1554,32936.596151835,0
+SPLB.US,D,20160630,000000,23.3143,23.4523,23.2547,23.2865,45771.52212909,0
+SPLB.US,D,20160701,000000,23.5238,23.6478,23.4205,23.5893,78847.146521494,0
+SPLB.US,D,20160705,000000,23.7262,23.897,23.7064,23.897,34635.158569233,0
+SPLB.US,D,20160706,000000,23.9317,23.9863,23.8483,23.9535,61862.529798533,0
+SPLB.US,D,20160707,000000,23.8225,23.9913,23.7609,23.8096,23452.45226252,0
+SPLB.US,D,20160708,000000,23.879,24.2513,23.879,24.2037,36618.829624902,0
+SPLB.US,D,20160711,000000,24.028,24.2265,24.028,24.1183,29162.684636074,0
+SPLB.US,D,20160712,000000,23.9366,23.9913,23.7798,23.883,65725.097003932,0
+SPLB.US,D,20160713,000000,24.024,24.0736,23.8582,23.891,54024.560873648,0
+SPLB.US,D,20160714,000000,23.897,23.9635,23.7609,23.8057,45287.945640151,0
+SPLB.US,D,20160715,000000,23.6726,23.755,23.5843,23.5843,12577.018516487,0
+SPLB.US,D,20160718,000000,23.749,23.8057,23.5604,23.6637,21139.344723762,0
+SPLB.US,D,20160719,000000,23.7124,23.8057,23.6885,23.7689,19974.731346234,0
+SPLB.US,D,20160720,000000,23.6726,23.7441,23.6299,23.7124,23981.364047297,0
+SPLB.US,D,20160721,000000,23.5604,23.7798,23.5078,23.7798,37213.225725889,0
+SPLB.US,D,20160722,000000,23.6885,23.879,23.6885,23.8265,51747.72157156,0
+SPLB.US,D,20160725,000000,23.8265,23.8731,23.6528,23.6846,148392.49778804,0
+SPLB.US,D,20160726,000000,23.8096,23.8245,23.6944,23.7689,20136.930960233,0
+SPLB.US,D,20160727,000000,23.7997,23.9317,23.7689,23.9019,23674.091486617,0
+SPLB.US,D,20160728,000000,23.8175,23.9406,23.8086,23.891,20952.966285317,0
+SPLB.US,D,20160729,000000,23.8305,23.9962,23.8305,23.9803,27296.885349585,0
+SPLB.US,D,20160801,000000,23.881,23.9058,23.6686,23.6786,117067.82326601,0
+SPLB.US,D,20160802,000000,23.5743,23.6259,23.493,23.4989,63211.506712469,0
+SPLB.US,D,20160803,000000,23.5436,23.5743,23.4145,23.5258,65538.718565487,0
+SPLB.US,D,20160804,000000,23.6547,23.7391,23.6279,23.6686,108659.63706458,0
+SPLB.US,D,20160805,000000,23.6201,23.6944,23.5038,23.5038,64850.629519769,0
+SPLB.US,D,20160808,000000,23.5436,23.6567,23.4989,23.6161,32400.632209928,0
+SPLB.US,D,20160809,000000,23.7084,23.8751,23.6637,23.8642,63280.013381735,0
+SPLB.US,D,20160810,000000,23.893,23.9853,23.8513,23.9198,51786.004710268,0
+SPLB.US,D,20160811,000000,23.9148,23.9198,23.7262,23.8285,23258.014215926,0
+SPLB.US,D,20160812,000000,23.9485,23.9883,23.8552,23.885,27072.223772432,0
+SPLB.US,D,20160815,000000,23.9098,23.9426,23.8285,23.8285,24761.131135711,0
+SPLB.US,D,20160816,000000,23.8017,23.8443,23.7709,23.8057,21617.883957608,0
+SPLB.US,D,20160817,000000,23.8443,23.9277,23.8067,23.881,29508.240335462,0
+SPLB.US,D,20160818,000000,23.9039,23.9933,23.881,23.9466,29966.630548935,0
+SPLB.US,D,20160819,000000,23.8552,23.9039,23.7709,23.8642,31569.485119564,0
+SPLB.US,D,20160822,000000,24.0151,24.1034,23.9783,24.029,51926.040401856,0
+SPLB.US,D,20160823,000000,24.1262,24.1679,24.0349,24.0806,26513.088457096,0
+SPLB.US,D,20160824,000000,24.1262,24.1679,24.026,24.0806,48873.463815429,0
+SPLB.US,D,20160825,000000,24.029,24.1252,23.9883,23.9883,29127.423850422,0
+SPLB.US,D,20160826,000000,24.1213,24.2205,23.893,23.9485,23684.165996803,0
+SPLB.US,D,20160829,000000,24.0886,24.2245,24.0706,24.1997,29436.711313139,0
+SPLB.US,D,20160830,000000,24.2057,24.2057,24.0915,24.1034,35079.444468446,0
+SPLB.US,D,20160831,000000,24.1342,24.1739,24.0598,24.1034,105380.38399897,0
+SPLB.US,D,20160901,000000,23.9953,24.1262,23.9118,24.0548,44705.638951387,0
+SPLB.US,D,20160902,000000,24.0309,24.0666,23.9218,23.9991,117983.59624193,0
+SPLB.US,D,20160906,000000,23.9803,24.1639,23.9694,24.1302,47640.343768635,0
+SPLB.US,D,20160907,000000,24.2126,24.2126,24.0905,24.1054,54203.887154963,0
+SPLB.US,D,20160908,000000,23.9903,24.0428,23.757,23.7669,52062.04628937,0
+SPLB.US,D,20160909,000000,23.6111,23.6259,23.4701,23.483,165320.69725397,0
+SPLB.US,D,20160912,000000,23.488,23.5793,23.483,23.5664,43508.787141263,0
+SPLB.US,D,20160913,000000,23.5496,23.5664,23.221,23.2885,125253.36279232,0
+SPLB.US,D,20160914,000000,23.2657,23.4651,23.2657,23.2706,35671.825667396,0
+SPLB.US,D,20160915,000000,23.3113,23.3838,23.2507,23.3391,44166.652656424,0
+SPLB.US,D,20160916,000000,23.4205,23.4353,23.343,23.4265,49777.147379134,0
+SPLB.US,D,20160919,000000,23.4265,23.5098,23.3907,23.3967,18219.751671793,0
+SPLB.US,D,20160920,000000,23.5258,23.5971,23.4543,23.4592,16039.627667494,0
+SPLB.US,D,20160921,000000,23.488,23.6806,23.4017,23.6806,42203.130621128,0
+SPLB.US,D,20160922,000000,23.7202,23.9118,23.6438,23.8493,240437.2526535,0
+SPLB.US,D,20160923,000000,23.8235,23.8751,23.7669,23.8692,268641.85137086,0
+SPLB.US,D,20160926,000000,23.887,23.9058,23.8344,23.887,31235.011381381,0
+SPLB.US,D,20160927,000000,23.9347,24.0111,23.893,23.9953,24123.414640923,0
+SPLB.US,D,20160928,000000,23.9853,24.0666,23.9615,23.9674,25811.902548135,0
+SPLB.US,D,20160929,000000,23.882,24.0091,23.8582,23.9903,43290.170270222,0
+SPLB.US,D,20160930,000000,24.0171,24.0171,23.8285,23.899,222217.5009817,0
+SPLB.US,D,20161003,000000,23.9347,23.9565,23.757,23.7629,52293.760023653,0
+SPLB.US,D,20161004,000000,23.8662,23.9138,23.5912,23.6657,946058.96844997,0
+SPLB.US,D,20161005,000000,23.6706,23.6706,23.483,23.5664,166667.65926587,0
+SPLB.US,D,20161006,000000,23.5971,23.6657,23.5555,23.5843,7962.8928511946,0
+SPLB.US,D,20161007,000000,23.6389,23.6508,23.5258,23.6438,13746.669149108,0
+SPLB.US,D,20161010,000000,23.6488,23.6488,23.5098,23.5604,44987.725236601,0
+SPLB.US,D,20161011,000000,23.5258,23.5793,23.4592,23.4989,213173.61318753,0
+SPLB.US,D,20161012,000000,23.483,23.5704,23.4592,23.5306,104538.15494739,0
+SPLB.US,D,20161013,000000,23.6657,23.7342,23.5306,23.6657,71428.277220357,0
+SPLB.US,D,20161014,000000,23.5306,23.6259,23.4017,23.4403,28536.050102491,0
+SPLB.US,D,20161017,000000,23.5098,23.6259,23.4543,23.5843,22824.810277919,0
+SPLB.US,D,20161018,000000,23.5098,23.6657,23.4741,23.6161,104706.39926751,0
+SPLB.US,D,20161019,000000,23.6031,23.7282,23.5893,23.6914,14348.117407226,0
+SPLB.US,D,20161020,000000,23.7411,23.7629,23.6766,23.7342,116404.92049576,0
+SPLB.US,D,20161021,000000,23.7143,23.7629,23.6924,23.749,31766.945519214,0
+SPLB.US,D,20161024,000000,23.7143,23.7451,23.5306,23.5356,23153.239309989,0
+SPLB.US,D,20161025,000000,23.5743,23.7222,23.5555,23.6219,45149.9248506,0
+SPLB.US,D,20161026,000000,23.5436,23.5743,23.4353,23.488,43740.500875546,0
+SPLB.US,D,20161027,000000,23.3629,23.3629,23.1386,23.2467,62887.107484472,0
+SPLB.US,D,20161028,000000,23.214,23.2944,23.1744,23.216,12793.620485491,0
+SPLB.US,D,20161031,000000,23.2984,23.349,23.2229,23.2984,41780.001193307,0
+SPLB.US,D,20161101,000000,23.1882,23.2647,23.1267,23.2021,88473.341004435,0
+SPLB.US,D,20161102,000000,23.2647,23.3093,23.1664,23.2061,62897.181994658,0
+SPLB.US,D,20161103,000000,23.1306,23.1773,23.1108,23.1306,26347.866490042,0
+SPLB.US,D,20161104,000000,23.1724,23.2527,23.1534,23.1534,64261.270673874,0
+SPLB.US,D,20161107,000000,23.1724,23.2379,23.1306,23.1476,82872.920791912,0
+SPLB.US,D,20161108,000000,23.2309,23.3143,23.0621,23.1724,47430.793956761,0
+SPLB.US,D,20161109,000000,22.8567,22.8567,22.4358,22.4825,100075.1469349,0
+SPLB.US,D,20161110,000000,22.5371,22.6849,22.4706,22.4915,164325.33564757,0
+SPLB.US,D,20161111,000000,22.41,22.5698,22.2929,22.3167,50416.878775959,0
+SPLB.US,D,20161114,000000,22.3058,22.404,22.1569,22.1807,111416.02305154,0
+SPLB.US,D,20161115,000000,22.3009,22.3892,22.2144,22.2582,75469.163256053,0
+SPLB.US,D,20161116,000000,22.3009,22.3991,22.274,22.3515,154536.94155063,0
+SPLB.US,D,20161117,000000,22.2711,22.2711,22.0983,22.1569,182006.1010244,0
+SPLB.US,D,20161118,000000,22.1331,22.1639,21.9613,22.0378,27393.600647373,0
+SPLB.US,D,20161121,000000,22.0676,22.0914,21.9921,22.0468,77040.786845105,0
+SPLB.US,D,20161122,000000,22.1381,22.1381,22.0318,22.0983,131444.14930175,0
+SPLB.US,D,20161123,000000,21.9802,22.0428,21.879,21.9971,87313.764882001,0
+SPLB.US,D,20161125,000000,22.0844,22.1152,22.0021,22.0021,6591.752014849,0
+SPLB.US,D,20161128,000000,22.0726,22.1519,22.0378,22.0844,103700.96315092,0
+SPLB.US,D,20161129,000000,22.1103,22.2105,22.0676,22.1589,133191.06936804,0
+SPLB.US,D,20161130,000000,21.9633,22.1152,21.8899,22.0726,55401.746416105,0
+SPLB.US,D,20161201,000000,21.9187,21.9583,21.7172,21.9525,105280.64634812,0
+SPLB.US,D,20161202,000000,21.9822,22.1401,21.9525,22.0448,62014.654902345,0
+SPLB.US,D,20161205,000000,22.0536,22.1946,21.9653,22.1063,323300.09893522,0
+SPLB.US,D,20161206,000000,22.0914,22.1401,22.0378,22.0864,81925.916834406,0
+SPLB.US,D,20161207,000000,22.1401,22.3147,22.1401,22.3147,48600.444589383,0
+SPLB.US,D,20161208,000000,22.1172,22.1946,22.0268,22.0864,48049.368882195,0
+SPLB.US,D,20161209,000000,22.0268,22.0864,21.885,21.9415,102462.80584903,0
+SPLB.US,D,20161212,000000,21.9355,21.9355,21.8085,21.9355,42363.315333089,0
+SPLB.US,D,20161213,000000,22.0378,22.0378,21.9296,22.0219,44842.65228992,0
+SPLB.US,D,20161214,000000,22.1698,22.2274,21.9127,21.9127,47409.63748537,0
+SPLB.US,D,20161215,000000,22.016,22.0914,21.867,22.01,247819.85371797,0
+SPLB.US,D,20161216,000000,22.0448,22.0636,21.8482,21.8482,49190.810886295,0
+SPLB.US,D,20161219,000000,22.01,22.1271,22.01,22.0636,43655.874989982,0
+SPLB.US,D,20161220,000000,22.0448,22.1529,22.0249,22.1063,32714.956927738,0
+SPLB.US,D,20161221,000000,22.1172,22.2105,22.0735,22.2105,23226.783234349,0
+SPLB.US,D,20161222,000000,22.146,22.3425,22.1152,22.2214,216630.17763243,0
+SPLB.US,D,20161223,000000,22.3029,22.3247,22.1778,22.3247,284646.21825271,0
+SPLB.US,D,20161227,000000,22.1887,22.2889,22.1221,22.2889,36837.446495943,0
+SPLB.US,D,20161228,000000,22.2184,22.4308,22.2086,22.404,45542.830747863,0
+SPLB.US,D,20161229,000000,22.416,22.4358,22.282,22.416,35310.15075171,0
+SPLB.US,D,20161230,000000,22.3872,22.5639,22.3872,22.5271,30024.055256996,0
+SPLB.US,D,20170103,000000,22.4358,22.6611,22.4358,22.5123,224360.34929832,0
+SPLB.US,D,20170104,000000,22.6433,22.8418,22.5718,22.6155,47761.23789087,0
+SPLB.US,D,20170105,000000,22.7167,22.9381,22.6274,22.8359,107098.08798571,0
+SPLB.US,D,20170106,000000,22.8279,22.8667,22.6681,22.8359,73011.990221631,0
+SPLB.US,D,20170109,000000,22.8915,22.8915,22.7704,22.7982,65801.663281348,0
+SPLB.US,D,20170110,000000,22.8725,22.9103,22.7167,22.8915,69698.483821381,0
+SPLB.US,D,20170111,000000,22.8359,22.8954,22.7167,22.7842,88282.932761916,0
+SPLB.US,D,20170112,000000,22.8855,22.9808,22.7366,22.7366,121365.60931145,0
+SPLB.US,D,20170113,000000,22.681,22.7822,22.6274,22.7029,54056.799306243,0
+SPLB.US,D,20170117,000000,22.956,22.956,22.7704,22.8041,333907.5507103,0
+SPLB.US,D,20170118,000000,22.7525,22.817,22.6046,22.6383,169934.82291926,0
+SPLB.US,D,20170119,000000,22.5658,22.5838,22.422,22.5391,200388.05231018,0
+SPLB.US,D,20170120,000000,22.4597,22.5778,22.3713,22.4597,31277.324324164,0
+SPLB.US,D,20170123,000000,22.5818,22.7763,22.5311,22.6899,21044.644328011,0
+SPLB.US,D,20170124,000000,22.6383,22.6879,22.4725,22.5331,24502.216223926,0
+SPLB.US,D,20170125,000000,22.404,22.4537,22.3515,22.3654,24079.086796104,0
+SPLB.US,D,20170126,000000,22.3544,22.4537,22.3167,22.416,24589.864462546,0
+SPLB.US,D,20170127,000000,22.4725,22.5391,22.4725,22.5391,23853.417767932,0
+SPLB.US,D,20170130,000000,22.4765,22.5271,22.4448,22.4934,24262.442881493,0
+SPLB.US,D,20170131,000000,22.4993,22.5818,22.4993,22.5718,8800.0846476702,0
+SPLB.US,D,20170201,000000,22.4725,22.5043,22.404,22.4785,25934.811572407,0
+SPLB.US,D,20170202,000000,22.552,22.5559,22.4448,22.4597,14125.470732111,0
+SPLB.US,D,20170203,000000,22.5043,22.5331,22.416,22.4487,15797.839423025,0
+SPLB.US,D,20170206,000000,22.5043,22.6214,22.4735,22.5788,23695.247958008,0
+SPLB.US,D,20170207,000000,22.5411,22.7237,22.5371,22.6393,60432.956803108,0
+SPLB.US,D,20170208,000000,22.7782,22.8875,22.7594,22.8627,72546.547851028,0
+SPLB.US,D,20170209,000000,22.7654,22.7892,22.6879,22.7167,1755006.8756184,0
+SPLB.US,D,20170210,000000,22.5788,22.7287,22.5788,22.7237,114536.09885621,0
+SPLB.US,D,20170213,000000,22.6681,22.6731,22.5877,22.6572,28410.118725163,0
+SPLB.US,D,20170214,000000,22.6373,22.6373,22.4597,22.5579,24341.024060946,0
+SPLB.US,D,20170215,000000,22.4656,22.552,22.4656,22.5212,23610.622072444,0
+SPLB.US,D,20170216,000000,22.5599,22.6939,22.5599,22.6512,27034.948084743,0
+SPLB.US,D,20170217,000000,22.7485,22.7485,22.6731,22.7366,24761.131135711,0
+SPLB.US,D,20170221,000000,22.6801,22.7594,22.5788,22.7117,43231.738111141,0
+SPLB.US,D,20170222,000000,22.7842,22.7842,22.6155,22.6989,44533.364827202,0
+SPLB.US,D,20170223,000000,22.806,22.806,22.7117,22.7842,66882.658224331,0
+SPLB.US,D,20170224,000000,22.8984,23.0284,22.8875,23.0235,61025.338002057,0
+SPLB.US,D,20170227,000000,23.0353,23.0353,22.946,22.9668,39208.98619378,0
+SPLB.US,D,20170228,000000,22.9907,23.0403,22.942,23.0235,51495.858816904,0
+SPLB.US,D,20170301,000000,22.7594,22.7852,22.6572,22.7237,72271.513722944,0
+SPLB.US,D,20170302,000000,22.6731,22.7117,22.6631,22.7068,37748.182216777,0
+SPLB.US,D,20170303,000000,22.7237,22.7544,22.6354,22.7544,27729.081836574,0
+SPLB.US,D,20170306,000000,22.6939,22.7117,22.6373,22.6681,47809.595539764,0
+SPLB.US,D,20170307,000000,22.6393,22.6681,22.5838,22.6116,38604.515582607,0
+SPLB.US,D,20170308,000000,22.4537,22.4865,22.404,22.4468,30507.631745935,0
+SPLB.US,D,20170309,000000,22.3604,22.3713,22.2144,22.2462,103249.62509457,0
+SPLB.US,D,20170310,000000,22.2462,22.2909,22.2462,22.28,137566.42914192,0
+SPLB.US,D,20170313,000000,22.2611,22.2849,22.2066,22.2066,20452.263129062,0
+SPLB.US,D,20170314,000000,22.1936,22.274,22.1936,22.2214,50611.316822553,0
+SPLB.US,D,20170315,000000,22.3038,22.4656,22.2462,22.4656,14630.20369244,0
+SPLB.US,D,20170316,000000,22.4308,22.4308,22.3654,22.41,102012.4752437,0
+SPLB.US,D,20170317,000000,22.42,22.5391,22.42,22.4755,141046.16496025,0
+SPLB.US,D,20170320,000000,22.5043,22.5877,22.4755,22.5579,160021.50489601,0
+SPLB.US,D,20170321,000000,22.5718,22.7137,22.5718,22.7117,13130.109125711,0
+SPLB.US,D,20170322,000000,22.7435,22.8438,22.7435,22.7724,32174.963181756,0
+SPLB.US,D,20170323,000000,22.8299,22.8299,22.7435,22.7544,40303.078000005,0
+SPLB.US,D,20170324,000000,22.7386,22.8249,22.7316,22.7892,166765.38201467,0
+SPLB.US,D,20170327,000000,22.947,22.947,22.8647,22.9242,53842.212239277,0
+SPLB.US,D,20170328,000000,22.9401,22.944,22.7942,22.813,23740.583253846,0
+SPLB.US,D,20170329,000000,22.8647,22.9401,22.806,22.9242,20363.607439423,0
+SPLB.US,D,20170330,000000,22.8815,22.8815,22.7942,22.8438,20791.774122338,0
+SPLB.US,D,20170331,000000,22.7852,22.8567,22.7287,22.8537,64604.811471224,0
+SPLB.US,D,20170403,000000,22.821,23.0215,22.821,23.0086,24317.852687517,0
+SPLB.US,D,20170404,000000,22.9887,23.0274,22.9023,22.9828,20855.243536511,0
+SPLB.US,D,20170405,000000,22.8895,23.0274,22.8547,23.0274,12117.620851995,0
+SPLB.US,D,20170406,000000,22.9668,23.0383,22.8855,23.0155,25272.916253172,0
+SPLB.US,D,20170407,000000,23.0493,23.0493,22.8835,22.9371,14780.313894216,0
+SPLB.US,D,20170410,000000,22.9986,23.0324,22.954,23.0155,32183.022789905,0
+SPLB.US,D,20170411,000000,23.084,23.1783,23.0215,23.1684,174622.4925089,0
+SPLB.US,D,20170412,000000,23.1446,23.2517,23.1306,23.2517,32033.920039149,0
+SPLB.US,D,20170413,000000,23.2845,23.2845,23.1267,23.1386,229612.1914584,0
+SPLB.US,D,20170417,000000,23.2726,23.2845,23.2289,23.2449,22707.945959758,0
+SPLB.US,D,20170418,000000,23.347,23.4265,23.3054,23.4205,23848.380512839,0
+SPLB.US,D,20170419,000000,23.3679,23.3957,23.2785,23.2785,10551.034518037,0
+SPLB.US,D,20170420,000000,23.2924,23.3252,23.2349,23.2349,21382.14041925,0
+SPLB.US,D,20170421,000000,23.2785,23.341,23.2349,23.2667,15881.457857569,0
+SPLB.US,D,20170424,000000,23.1862,23.2785,23.1058,23.216,61248.992128192,0
+SPLB.US,D,20170425,000000,23.1326,23.1496,23.0036,23.0543,40470.314869097,0
+SPLB.US,D,20170426,000000,23.0443,23.1446,23.0284,23.1108,69015.432030755,0
+SPLB.US,D,20170427,000000,23.1058,23.1684,23.0543,23.1188,18567.322273218,0
+SPLB.US,D,20170428,000000,23.1058,23.2101,23.0949,23.2031,18395.048149033,0
+SPLB.US,D,20170501,000000,23.1902,23.1902,23.0026,23.0026,25408.922140686,0
+SPLB.US,D,20170502,000000,23.0631,23.2031,22.9966,23.1842,16335.818266969,0
+SPLB.US,D,20170503,000000,23.2507,23.2905,23.1644,23.1962,21783.105924662,0
+SPLB.US,D,20170504,000000,23.088,23.1168,22.9858,23.1168,20893.526675218,0
+SPLB.US,D,20170505,000000,23.1217,23.1554,23.0533,23.088,20396.853323038,0
+SPLB.US,D,20170508,000000,23.0939,23.1098,23.0195,23.0581,26587.639832475,0
+SPLB.US,D,20170509,000000,23.0254,23.0473,22.9917,23.0363,44520.267963961,0
+SPLB.US,D,20170510,000000,23.088,23.1614,23.0473,23.0473,31108.072553035,0
+SPLB.US,D,20170511,000000,23.0423,23.0979,23.0254,23.0631,42005.670221478,0
+SPLB.US,D,20170512,000000,23.1902,23.2954,23.1724,23.2954,18352.735206251,0
+SPLB.US,D,20170515,000000,23.1842,23.3212,23.1306,23.2449,19685.59290389,0
+SPLB.US,D,20170516,000000,23.2507,23.4056,23.2449,23.3848,57894.180236178,0
+SPLB.US,D,20170517,000000,23.7302,23.7302,23.4423,23.6011,30893.485486068,0
+SPLB.US,D,20170518,000000,23.5515,23.7471,23.5118,23.7471,103195.22273957,0
+SPLB.US,D,20170519,000000,23.6438,23.6438,23.5158,23.6438,144607.50431108,0
+SPLB.US,D,20170522,000000,23.6061,23.6201,23.5416,23.6061,28513.886180081,0
+SPLB.US,D,20170523,000000,23.6161,23.6984,23.4741,23.495,61669.099202958,0
+SPLB.US,D,20170524,000000,23.485,23.5644,23.4651,23.5158,53615.535760086,0
+SPLB.US,D,20170525,000000,23.5009,23.6111,23.5009,23.5873,26684.355130262,0
+SPLB.US,D,20170526,000000,23.6111,23.6766,23.4483,23.5873,19267.500731161,0
+SPLB.US,D,20170530,000000,23.6706,23.7302,23.5823,23.6339,23001.114206178,0
+SPLB.US,D,20170531,000000,23.6865,23.7798,23.6508,23.751,126287.00753743,0
+SPLB.US,D,20170601,000000,23.6826,23.749,23.6776,23.7202,22456.083205102,0
+SPLB.US,D,20170602,000000,23.8622,23.9347,23.8582,23.9347,17706.959103315,0
+SPLB.US,D,20170605,000000,23.8245,23.8731,23.8225,23.8582,16440.593172905,0
+SPLB.US,D,20170606,000000,23.9039,24.0081,23.893,23.9386,46265.173128215,0
+SPLB.US,D,20170607,000000,23.899,23.9277,23.8552,23.8712,16482.906115688,0
+SPLB.US,D,20170608,000000,23.8245,23.8672,23.7124,23.8215,13607.640908538,0
+SPLB.US,D,20170609,000000,23.7669,23.8305,23.7362,23.8155,28793.957563259,0
+SPLB.US,D,20170612,000000,23.7977,23.891,23.7739,23.7917,229846.92754573,0
+SPLB.US,D,20170613,000000,23.7629,23.8483,23.757,23.8354,36051.634701417,0
+SPLB.US,D,20170614,000000,24.0131,24.159,24.0081,24.1183,29929.354861246,0
+SPLB.US,D,20170615,000000,24.0598,24.1054,24.0181,24.0706,37410.686125539,0
+SPLB.US,D,20170616,000000,24.0647,24.1302,24.0468,24.0468,86073.592678076,0
+SPLB.US,D,20170619,000000,24.0944,24.1421,24.0131,24.0528,74625.926753465,0
+SPLB.US,D,20170620,000000,24.1361,24.2057,24.1233,24.1829,134027.2537135,0
+SPLB.US,D,20170621,000000,24.1719,24.2304,24.1004,24.2304,36000.254699467,0
+SPLB.US,D,20170622,000000,24.2672,24.295,24.1887,24.2612,71395.031336742,0
+SPLB.US,D,20170623,000000,24.2136,24.2742,24.1759,24.2612,24262.442881493,0
+SPLB.US,D,20170626,000000,24.295,24.3873,24.295,24.3635,18699.298356658,0
+SPLB.US,D,20170627,000000,24.2494,24.2742,24.1024,24.1233,22483.284382605,0
+SPLB.US,D,20170628,000000,24.1302,24.1639,24.0329,24.0915,67826.63982878,0
+SPLB.US,D,20170629,000000,23.9218,24.0131,23.9118,24.0131,34149.567178257,0
+SPLB.US,D,20170630,000000,23.9743,24.0011,23.899,23.9515,10476.483142658,0
+SPLB.US,D,20170703,000000,24.024,24.024,23.9098,23.9277,5916.7598323717,0
+SPLB.US,D,20170705,000000,23.9565,23.9913,23.899,23.9743,50322.178380209,0
+SPLB.US,D,20170706,000000,23.881,23.9098,23.7381,23.8463,30420.990958334,0
+SPLB.US,D,20170707,000000,23.7629,23.8195,23.7629,23.7709,17949.754798802,0
+SPLB.US,D,20170710,000000,23.8037,23.8672,23.755,23.8404,44258.330699119,0
+SPLB.US,D,20170711,000000,23.8295,23.8622,23.7818,23.8622,38808.020688369,0
+SPLB.US,D,20170712,000000,23.9853,24.0468,23.9595,24.0181,115845.78518042,0
+SPLB.US,D,20170713,000000,23.9743,23.9853,23.8622,23.9277,80105.452843755,0
+SPLB.US,D,20170714,000000,24.0349,24.0716,23.9674,24.0409,223621.88770166,0
+SPLB.US,D,20170717,000000,24.0598,24.1004,23.9615,24.0349,166181.06042387,0
+SPLB.US,D,20170718,000000,24.159,24.285,24.159,24.2513,22662.61066392,0
+SPLB.US,D,20170719,000000,24.2464,24.3089,24.2235,24.2692,39456.819144362,0
+SPLB.US,D,20170720,000000,24.3347,24.3883,24.3148,24.3307,33394.986365309,0
+SPLB.US,D,20170721,000000,24.3883,24.4667,24.3605,24.437,6776.115551257,0
+SPLB.US,D,20170724,000000,24.3933,24.4071,24.3407,24.3645,9019.7089697299,0
+SPLB.US,D,20170725,000000,24.1887,24.2176,24.0826,24.0826,18678.141885267,0
+SPLB.US,D,20170726,000000,24.0716,24.2156,24.0369,24.2076,19673.503491666,0
+SPLB.US,D,20170727,000000,24.0944,24.1252,24.0468,24.1124,15237.69665667,0
+SPLB.US,D,20170728,000000,24.1124,24.1887,24.1124,24.1887,16825.43946202,0
+SPLB.US,D,20170731,000000,24.1302,24.2265,24.0866,24.2265,20907.630989479,0
+SPLB.US,D,20170801,000000,24.1233,24.3347,24.1233,24.3347,12919.551862818,0
+SPLB.US,D,20170802,000000,24.3168,24.3665,24.29,24.3665,18220.759122812,0
+SPLB.US,D,20170803,000000,24.3773,24.437,24.3427,24.3813,13058.580103389,0
+SPLB.US,D,20170804,000000,24.3287,24.3287,24.1947,24.2324,15915.711192203,0
+SPLB.US,D,20170807,000000,24.2384,24.2742,24.2106,24.2195,66864.524105995,0
+SPLB.US,D,20170808,000000,24.1887,24.1887,24.0736,24.0886,7200.2524300972,0
+SPLB.US,D,20170809,000000,24.2464,24.2464,24.0766,24.0766,152553.27049496,0
+SPLB.US,D,20170810,000000,24.1491,24.2076,24.0409,24.1659,37058.078269021,0
+SPLB.US,D,20170811,000000,24.0647,24.1431,24.0409,24.1124,34790.306026101,0
+SPLB.US,D,20170814,000000,24.1054,24.157,24.0568,24.1124,1110056.8825165,0
+SPLB.US,D,20170815,000000,23.9962,24.0886,23.9962,24.0886,22898.354202277,0
+SPLB.US,D,20170816,000000,24.0071,24.159,24.0071,24.1233,138686.71467463,0
+SPLB.US,D,20170817,000000,24.1361,24.2205,24.1233,24.2106,32789.508303116,0
+SPLB.US,D,20170818,000000,24.2801,24.29,24.1829,24.1829,83680.896508847,0
+SPLB.US,D,20170821,000000,24.2464,24.3039,24.2235,24.2692,26684.355130262,0
+SPLB.US,D,20170822,000000,24.2156,24.2762,24.2106,24.2106,7605.2477395835,0
+SPLB.US,D,20170823,000000,24.2632,24.3347,24.2612,24.2801,1366493.4647967,0
+SPLB.US,D,20170824,000000,24.2742,24.296,24.2205,24.2205,23259.021666944,0
+SPLB.US,D,20170825,000000,24.3019,24.3645,24.282,24.3347,21988.625932462,0
+SPLB.US,D,20170828,000000,24.3218,24.3883,24.285,24.3605,22558.843209002,0
+SPLB.US,D,20170829,000000,24.4608,24.4687,24.3218,24.3218,181858.00572465,0
+SPLB.US,D,20170830,000000,24.3545,24.3952,24.3327,24.3883,44450.753843675,0
+SPLB.US,D,20170831,000000,24.425,24.4608,24.3883,24.4608,20331.369006827,0
+SPLB.US,D,20170901,000000,24.425,24.437,24.3019,24.3347,37500.349266197,0
+SPLB.US,D,20170905,000000,24.425,24.5848,24.425,24.5848,31802.206304866,0
+SPLB.US,D,20170906,000000,24.5263,24.5669,24.3833,24.3903,40767.512919591,0
+SPLB.US,D,20170907,000000,24.4608,24.5848,24.4608,24.5571,54327.803630254,0
+SPLB.US,D,20170908,000000,24.4885,24.5401,24.42,24.425,27416.7720208,0
+SPLB.US,D,20170911,000000,24.3773,24.3773,24.282,24.3168,66987.433130267,0
+SPLB.US,D,20170912,000000,24.2742,24.2742,24.1868,24.2444,87169.699386338,0
+SPLB.US,D,20170913,000000,24.2552,24.29,24.1868,24.1868,53100.728289571,0
+SPLB.US,D,20170914,000000,24.1997,24.3347,24.1997,24.3347,27554.792810353,0
+SPLB.US,D,20170915,000000,24.3267,24.3466,24.2742,24.3367,10078.539990302,0
+SPLB.US,D,20170918,000000,24.3545,24.3724,24.2513,24.3545,49057.827351837,0
+SPLB.US,D,20170919,000000,24.3833,24.4012,24.3148,24.3773,112707.5752574,0
+SPLB.US,D,20170920,000000,24.4012,24.4012,24.2692,24.3218,73810.898879399,0
+SPLB.US,D,20170921,000000,24.4071,24.4428,24.3168,24.3407,56384.011159262,0
+SPLB.US,D,20170922,000000,24.4746,24.5024,24.3545,24.425,108260.68646121,0
+SPLB.US,D,20170925,000000,24.4141,24.5928,24.4141,24.5789,48288.13477361,0
+SPLB.US,D,20170926,000000,24.4945,24.5739,24.43,24.5739,21988.625932462,0
+SPLB.US,D,20170927,000000,24.295,24.3833,24.295,24.3724,51204.705472523,0
+SPLB.US,D,20170928,000000,24.285,24.3466,24.2384,24.3466,23082.717738685,0
+SPLB.US,D,20170929,000000,24.4012,24.4796,24.3923,24.4796,11452.703179704,0
+SPLB.US,D,20171002,000000,24.5123,24.5571,24.4071,24.4746,182176.36024654,0
+SPLB.US,D,20171003,000000,24.4428,24.5123,24.4428,24.5044,9180.9011327096,0
+SPLB.US,D,20171004,000000,24.5451,24.561,24.4846,24.5431,34765.119750636,0
+SPLB.US,D,20171005,000000,24.5084,24.5084,24.4508,24.4608,15713.21353746,0
+SPLB.US,D,20171006,000000,24.3645,24.4608,24.3407,24.425,15501.648823549,0
+SPLB.US,D,20171009,000000,24.4608,24.4796,24.423,24.4796,13112.982458395,0
+SPLB.US,D,20171010,000000,24.5024,24.5789,24.4687,24.5024,1638416.5841352,0
+SPLB.US,D,20171011,000000,24.5511,24.5511,24.4408,24.5084,137635.94326221,0
+SPLB.US,D,20171012,000000,24.5263,24.5481,24.4687,24.5481,20058.34978078,0
+SPLB.US,D,20171013,000000,24.6582,24.6692,24.5679,24.6692,19309.813673943,0
+SPLB.US,D,20171016,000000,24.6186,24.6543,24.5739,24.6275,10290.104704213,0
+SPLB.US,D,20171017,000000,24.6007,24.698,24.6007,24.6722,14405.542115287,0
+SPLB.US,D,20171018,000000,24.5571,24.5828,24.5113,24.5828,114568.33728881,0
+SPLB.US,D,20171019,000000,24.6722,24.698,24.6106,24.6106,16921.147308789,0
+SPLB.US,D,20171020,000000,24.4885,24.5163,24.429,24.4806,29954.541136712,0
+SPLB.US,D,20171023,000000,24.5401,24.5649,24.5263,24.5401,25953.95314176,0
+SPLB.US,D,20171024,000000,24.4558,24.4985,24.437,24.4647,21040.614523937,0
+SPLB.US,D,20171025,000000,24.3565,24.3833,24.3188,24.3833,47911.348092644,0
+SPLB.US,D,20171026,000000,24.42,24.4558,24.3565,24.3833,33907.778933787,0
+SPLB.US,D,20171027,000000,24.4558,24.5342,24.4468,24.5342,22255.600452397,0
+SPLB.US,D,20171030,000000,24.5828,24.6354,24.5649,24.6354,26004.325692692,0
+SPLB.US,D,20171031,000000,24.6722,24.6722,24.6275,24.6275,70503.437185261,0
+SPLB.US,D,20171101,000000,24.6612,24.7237,24.6314,24.6514,14085.172691366,0
+SPLB.US,D,20171102,000000,24.7039,24.7585,24.6861,24.7237,290072.34943901,0
+SPLB.US,D,20171103,000000,24.7585,24.7913,24.7417,24.7754,31390.158838249,0
+SPLB.US,D,20171106,000000,24.8082,24.836,24.7754,24.7913,150209.93942564,0
+SPLB.US,D,20171107,000000,24.7585,24.8082,24.7506,24.7754,242386.67037454,0
+SPLB.US,D,20171108,000000,24.7913,24.8082,24.7317,24.7417,469252.55035617,0
+SPLB.US,D,20171109,000000,24.6246,24.6752,24.5799,24.6612,98357.442948144,0
+SPLB.US,D,20171110,000000,24.4528,24.4657,24.3705,24.4161,99817.239474128,0
+SPLB.US,D,20171113,000000,24.4856,24.4856,24.4161,24.425,112348.92269478,0
+SPLB.US,D,20171114,000000,24.4528,24.4945,24.425,24.4706,167739.58714967,0
+SPLB.US,D,20171115,000000,24.4945,24.6156,24.4428,24.6076,238205.74864725,0
+SPLB.US,D,20171116,000000,24.5799,24.6424,24.5371,24.5541,691817.6219393,0
+SPLB.US,D,20171117,000000,24.6324,24.696,24.6196,24.6861,70647.502680924,0
+SPLB.US,D,20171120,000000,24.6514,24.7039,24.6424,24.7039,184681.89092986,0
+SPLB.US,D,20171121,000000,24.826,24.8707,24.7585,24.8082,48496.677134465,0
+SPLB.US,D,20171122,000000,24.8548,24.9382,24.8449,24.9362,87749.991173065,0
+SPLB.US,D,20171124,000000,24.9402,24.9491,24.8905,24.9173,15443.216664469,0
+SPLB.US,D,20171127,000000,24.8985,24.8985,24.836,24.8647,72323.901175912,0
+SPLB.US,D,20171128,000000,24.8717,24.9402,24.8498,24.8895,23548.160109289,0
+SPLB.US,D,20171129,000000,24.7585,24.7585,24.6702,24.7237,75792.55503303,0
+SPLB.US,D,20171130,000000,24.7139,24.7506,24.6037,24.7039,270085.52868055,0
+SPLB.US,D,20171201,000000,24.832,25.0603,24.7794,24.9323,235001.04695701,0
+SPLB.US,D,20171204,000000,24.8776,24.9551,24.8647,24.9332,13179.474225623,0
+SPLB.US,D,20171205,000000,24.9323,25.0781,24.9323,25.0682,784531.32428111,0
+SPLB.US,D,20171206,000000,25.1605,25.2122,25.1248,25.1506,34606.949940712,0
+SPLB.US,D,20171207,000000,25.1694,25.1814,24.9729,25.0166,128592.05546803,0
+SPLB.US,D,20171208,000000,24.9729,25.0018,24.9372,24.9898,60027.961493621,0
+SPLB.US,D,20171211,000000,25.0166,25.0682,24.9898,24.9958,34292.625222901,0
+SPLB.US,D,20171212,000000,24.9729,25.0166,24.9133,24.9998,156465.20280027,0
+SPLB.US,D,20171213,000000,25.0414,25.1248,25.0325,25.1248,111914.71130575,0
+SPLB.US,D,20171214,000000,25.0881,25.2211,25.0603,25.2122,46929.083349487,0
+SPLB.US,D,20171215,000000,25.2459,25.3273,25.1952,25.2955,42656.483579508,0
+SPLB.US,D,20171218,000000,25.2955,25.2955,25.1159,25.1526,77195.934301972,0
+SPLB.US,D,20171219,000000,25.0563,25.0563,24.9362,24.968,392828.32353446,0
+SPLB.US,D,20171220,000000,24.817,24.8687,24.7923,24.7923,104203.68120921,0
+SPLB.US,D,20171221,000000,24.8082,24.9551,24.8082,24.9362,116237.68362666,0
+SPLB.US,D,20171222,000000,24.9501,24.96,24.9273,24.9501,119812.11984074,0
+SPLB.US,D,20171226,000000,24.9858,25.0662,24.9818,25.0295,24234.234252971,0
+SPLB.US,D,20171227,000000,25.0941,25.2847,25.0941,25.2677,60977.987804182,0
+SPLB.US,D,20171228,000000,25.2598,25.2767,25.1962,25.2519,34677.471512016,0
+SPLB.US,D,20171229,000000,25.236,25.3203,25.236,25.2847,64871.785991159,0
+SPLB.US,D,20180102,000000,25.2181,25.2181,24.9551,25.0464,926001.62612021,0
+SPLB.US,D,20180103,000000,25.0841,25.1466,25.0146,25.1307,88895.462981239,0
+SPLB.US,D,20180104,000000,25.0941,25.1665,25.0295,25.1407,113504.46901313,0
+SPLB.US,D,20180105,000000,25.1208,25.1486,25.0563,25.1307,271929.16404463,0
+SPLB.US,D,20180108,000000,25.1665,25.1665,25.0791,25.1208,104509.94631888,0
+SPLB.US,D,20180109,000000,25.0046,25.0384,24.9094,24.9183,409767.60496158,0
+SPLB.US,D,20180110,000000,24.7923,25.0196,24.7754,24.9948,1058836.0578276,0
+SPLB.US,D,20180111,000000,24.96,25.1407,24.9411,25.1029,552779.30685916,0
+SPLB.US,D,20180112,000000,25.0384,25.1824,25.0136,25.1665,1311733.4646794,0
+SPLB.US,D,20180116,000000,25.2598,25.2677,25.1913,25.2449,1546827.1971302,0
+SPLB.US,D,20180117,000000,25.2598,25.2767,25.1208,25.1407,737923.61780657,0
+SPLB.US,D,20180118,000000,24.9769,25.0295,24.9402,24.9818,386672.79781067,0
+SPLB.US,D,20180119,000000,24.9273,24.9273,24.827,24.8459,202981.23123212,0
+SPLB.US,D,20180122,000000,24.9094,24.9411,24.837,24.8558,191287.74725897,0
+SPLB.US,D,20180123,000000,24.9362,24.9958,24.8826,24.9501,138030.86406151,0
+SPLB.US,D,20180124,000000,24.8459,24.9094,24.817,24.9094,96978.24250365,0
+SPLB.US,D,20180125,000000,24.9273,25.1407,24.8915,25.1119,219916.48285517,0
+SPLB.US,D,20180126,000000,25.1119,25.1119,25.0295,25.0941,129419.17275432,0
+SPLB.US,D,20180129,000000,25.0136,25.0136,24.9183,24.9948,234190.04888701,0
+SPLB.US,D,20180130,000000,24.9273,24.9273,24.837,24.8558,110269.54379234,0
+SPLB.US,D,20180131,000000,24.9948,25.0046,24.8618,25.0046,163562.69522647,0
+SPLB.US,D,20180201,000000,24.9928,25.0196,24.7555,24.7635,104518.00592702,0
+SPLB.US,D,20180202,000000,24.6752,24.6752,24.5163,24.5342,165743.82668179,0
+SPLB.US,D,20180205,000000,24.436,24.6126,24.3515,24.5263,1939699.8485095,0
+SPLB.US,D,20180206,000000,24.4458,24.5342,24.3873,24.4548,169343.44917133,0
+SPLB.US,D,20180207,000000,24.5411,24.559,24.2771,24.3168,180761.8990164,0
+SPLB.US,D,20180208,000000,24.2215,24.284,24.1252,24.1352,127290.42875197,0
+SPLB.US,D,20180209,000000,24.0637,24.0706,23.9655,23.9833,397807.14646849,0
+SPLB.US,D,20180212,000000,24.1352,24.1352,24.0181,24.0339,163409.56267164,0
+SPLB.US,D,20180213,000000,24.0081,24.0171,23.9188,24.0081,123915.46783958,0
+SPLB.US,D,20180214,000000,23.9128,23.9208,23.8077,23.8582,749105.31666226,0
+SPLB.US,D,20180215,000000,24.0438,24.0806,23.9655,23.9991,400835.54423047,0
+SPLB.US,D,20180216,000000,24.0806,24.1799,24.0171,24.0806,1481389.2236666,0
+SPLB.US,D,20180220,000000,24.0339,24.0716,23.9743,24.0081,586637.72069303,0
+SPLB.US,D,20180221,000000,24.0339,24.0538,23.7441,23.7441,733029.42075809,0
+SPLB.US,D,20180222,000000,23.8414,23.9605,23.8285,23.8582,190147.31270589,0
+SPLB.US,D,20180223,000000,23.9565,24.0171,23.9128,24.0171,83945.856126745,0
+SPLB.US,D,20180226,000000,24.1799,24.1799,23.9991,24.0339,634445.30133077,0
+SPLB.US,D,20180227,000000,24.0637,24.0806,23.8503,23.9386,232652.6786326,0
+SPLB.US,D,20180228,000000,24.0081,24.0339,23.9476,23.9565,188382.25852126,0
+SPLB.US,D,20180301,000000,23.899,23.9665,23.8374,23.9357,358194.17241624,0
+SPLB.US,D,20180302,000000,23.8463,23.881,23.7629,23.8374,409395.85553571,0
+SPLB.US,D,20180305,000000,23.9078,23.9357,23.7838,23.8463,146081.40515133,0
+SPLB.US,D,20180306,000000,23.9962,24.0081,23.8672,23.889,117433.52798576,0
+SPLB.US,D,20180307,000000,23.9357,23.9357,23.8463,23.8712,143735.05172895,0
+SPLB.US,D,20180308,000000,23.9078,24.0051,23.901,23.9436,105489.18870897,0
+SPLB.US,D,20180309,000000,23.881,23.881,23.8057,23.8374,203206.90026029,0
+SPLB.US,D,20180312,000000,23.881,23.899,23.8225,23.889,81821.14192847,0
+SPLB.US,D,20180313,000000,23.9078,23.9307,23.8295,23.8712,541167.42641851,0
+SPLB.US,D,20180314,000000,23.881,24.0498,23.881,24.023,52090.254917892,0
+SPLB.US,D,20180315,000000,24.023,24.0498,23.9833,24.0051,183782.23717023,0
+SPLB.US,D,20180316,000000,23.9357,24.0299,23.9257,24.0299,133575.91565716,0
+SPLB.US,D,20180319,000000,23.9357,24.0131,23.9357,23.9525,63059.381608657,0
+SPLB.US,D,20180320,000000,23.8295,23.8712,23.8225,23.8374,111533.89482071,0
+SPLB.US,D,20180321,000000,23.7937,23.8374,23.6419,23.8037,88016.965693,0
+SPLB.US,D,20180322,000000,23.9257,23.9436,23.8125,23.881,100441.85910567,0
+SPLB.US,D,20180323,000000,23.7838,23.8125,23.7629,23.7739,75093.384026106,0
+SPLB.US,D,20180326,000000,23.889,23.9357,23.8354,23.8622,157634.85343289,0
+SPLB.US,D,20180327,000000,23.9078,24.0299,23.9078,24.023,358048.09201854,0
+SPLB.US,D,20180328,000000,24.0686,24.0856,23.9843,24.0299,141367.54183519,0
+SPLB.US,D,20180329,000000,24.158,24.299,24.158,24.2642,246252.25993299,0
+SPLB.US,D,20180402,000000,24.1799,24.294,24.1531,24.2414,689365.48615997,0
+SPLB.US,D,20180403,000000,24.1709,24.2076,24.1252,24.1252,87263.39233107,0
+SPLB.US,D,20180404,000000,24.1799,24.2156,24.1342,24.1431,48085.637118866,0
+SPLB.US,D,20180405,000000,24.0984,24.1124,24.0627,24.0627,35925.703324089,0
+SPLB.US,D,20180406,000000,24.1799,24.2076,24.1342,24.1887,151893.39007776,0
+SPLB.US,D,20180409,000000,24.1531,24.2682,24.1501,24.2503,50810.792124241,0
+SPLB.US,D,20180410,000000,24.2771,24.287,24.2076,24.2582,194292.97364752,0
+SPLB.US,D,20180411,000000,24.3734,24.3734,24.2582,24.285,144512.80391533,0
+SPLB.US,D,20180412,000000,24.2771,24.2771,24.1709,24.1987,111355.57599042,0
+SPLB.US,D,20180413,000000,24.1709,24.2414,24.1609,24.2414,91588.379554018,0
+SPLB.US,D,20180416,000000,24.1609,24.2314,24.1074,24.2314,365044.83934288,0
+SPLB.US,D,20180417,000000,24.2314,24.3019,24.2146,24.2682,161300.96768965,0
+SPLB.US,D,20180418,000000,24.2582,24.2582,24.0706,24.0796,151423.91790308,0
+SPLB.US,D,20180419,000000,23.9188,23.9555,23.8275,23.9188,115539.52007076,0
+SPLB.US,D,20180420,000000,23.8562,23.8562,23.7232,23.7381,313849.20092953,0
+SPLB.US,D,20180423,000000,23.75,23.7689,23.6657,23.7232,143196.06543399,0
+SPLB.US,D,20180424,000000,23.6934,23.7332,23.5734,23.6011,154302.20546329,0
+SPLB.US,D,20180425,000000,23.4999,23.5178,23.4086,23.4453,105738.02911057,0
+SPLB.US,D,20180426,000000,23.5267,23.6071,23.5178,23.5912,57480.117867524,0
+SPLB.US,D,20180427,000000,23.6657,23.7084,23.6657,23.7034,76881.609584162,0
+SPLB.US,D,20180430,000000,23.7332,23.76,23.6429,23.6458,283350.63624276,0
+SPLB.US,D,20180501,000000,23.6528,23.6528,23.5376,23.5476,66633.817822731,0
+SPLB.US,D,20180502,000000,23.5942,23.6101,23.5198,23.5276,87251.302918847,0
+SPLB.US,D,20180503,000000,23.5942,23.5942,23.492,23.492,111441.209327,0
+SPLB.US,D,20180504,000000,23.5575,23.5575,23.4661,23.5019,66246.956631579,0
+SPLB.US,D,20180507,000000,23.5376,23.5376,23.4751,23.4969,48688.092828003,0
+SPLB.US,D,20180508,000000,23.4661,23.4661,23.3838,23.4383,163463.96502664,0
+SPLB.US,D,20180509,000000,23.4007,23.4572,23.3927,23.4105,303608.46132522,0
+SPLB.US,D,20180510,000000,23.5296,23.6448,23.5148,23.6448,324401.24289858,0
+SPLB.US,D,20180511,000000,23.7362,23.7362,23.6448,23.6875,77527.385687099,0
+SPLB.US,D,20180514,000000,23.6964,23.6964,23.6101,23.6191,732705.0215301,0
+SPLB.US,D,20180515,000000,23.4751,23.4751,23.3332,23.357,55330.217393783,0
+SPLB.US,D,20180516,000000,23.3838,23.4105,23.2974,23.3242,76041.39543463,0
+SPLB.US,D,20180517,000000,23.2974,23.2974,23.216,23.2249,47784.409264298,0
+SPLB.US,D,20180518,000000,23.2527,23.357,23.2527,23.35,35498.544092193,0
+SPLB.US,D,20180521,000000,23.35,23.4105,23.3342,23.3748,337282.51162269,0
+SPLB.US,D,20180522,000000,23.4295,23.4295,23.3242,23.341,100695.73676237,0
+SPLB.US,D,20180523,000000,23.4473,23.4751,23.4115,23.4383,103250.6325456,0
+SPLB.US,D,20180524,000000,23.5376,23.5853,23.5296,23.5575,64297.538910544,0
+SPLB.US,D,20180525,000000,23.6776,23.6875,23.6448,23.6875,639880.49957624,0
+SPLB.US,D,20180529,000000,23.7262,23.9585,23.7162,23.9048,177458.46712633,0
+SPLB.US,D,20180530,000000,23.8086,23.8185,23.6875,23.7629,541308.46956113,0
+SPLB.US,D,20180531,000000,23.7897,23.8513,23.6875,23.7064,199486.38364852,0
+SPLB.US,D,20180601,000000,23.6269,23.7362,23.6269,23.6776,33500.768722264,0
+SPLB.US,D,20180604,000000,23.6964,23.6964,23.5753,23.5843,64427.500091947,0
+SPLB.US,D,20180605,000000,23.6617,23.6617,23.6041,23.6141,30124.800358859,0
+SPLB.US,D,20180606,000000,23.5088,23.5088,23.3838,23.4373,199764.44012966,0
+SPLB.US,D,20180607,000000,23.4373,23.5942,23.4325,23.5466,426855.98913946,0
+SPLB.US,D,20180608,000000,23.5009,23.5466,23.5009,23.5088,37432.850047949,0
+SPLB.US,D,20180611,000000,23.483,23.5009,23.4373,23.491,46946.210016803,0
+SPLB.US,D,20180612,000000,23.4651,23.5188,23.4513,23.5088,72600.950206033,0
+SPLB.US,D,20180613,000000,23.5088,23.5565,23.4095,23.5088,63511.727116018,0
+SPLB.US,D,20180614,000000,23.5942,23.6617,23.5843,23.6448,26390.179432824,0
+SPLB.US,D,20180615,000000,23.7362,23.758,23.6101,23.6191,41813.24707692,0
+SPLB.US,D,20180618,000000,23.5942,23.6101,23.483,23.491,771518.07947357,0
+SPLB.US,D,20180619,000000,23.5654,23.5753,23.491,23.5009,380762.08268442,0
+SPLB.US,D,20180620,000000,23.5088,23.5088,23.34,23.3738,212385.78649096,0
+SPLB.US,D,20180621,000000,23.349,23.3649,23.3054,23.3054,53348.561240151,0
+SPLB.US,D,20180622,000000,23.2964,23.34,23.2775,23.34,80425.822267677,0
+SPLB.US,D,20180625,000000,23.356,23.3738,23.2597,23.2677,91197.488558792,0
+SPLB.US,D,20180626,000000,23.3232,23.3649,23.2964,23.356,504819.60111762,0
+SPLB.US,D,20180627,000000,23.483,23.5168,23.4562,23.5009,117887.88839517,0
+SPLB.US,D,20180628,000000,23.491,23.491,23.4185,23.4741,77091.159396036,0
+SPLB.US,D,20180629,000000,23.5366,23.5942,23.4651,23.483,376242.65741487,0
+SPLB.US,D,20180702,000000,23.5366,23.5366,23.4671,23.5088,88409.871590263,0
+SPLB.US,D,20180703,000000,23.5753,23.6448,23.5565,23.6448,22530.63458048,0
+SPLB.US,D,20180705,000000,23.7172,23.7709,23.6885,23.7629,74252.162425556,0
+SPLB.US,D,20180706,000000,23.8543,23.8543,23.8007,23.8195,113362.41841951,0
+SPLB.US,D,20180709,000000,23.8195,23.8453,23.7709,23.8453,218341.83691306,0
+SPLB.US,D,20180710,000000,23.8453,23.888,23.8275,23.8354,270727.27497941,0
+SPLB.US,D,20180711,000000,23.888,23.888,23.8354,23.88,76365.794662627,0
+SPLB.US,D,20180712,000000,23.898,23.9525,23.898,23.9525,27771.394779357,0
+SPLB.US,D,20180713,000000,24.0131,24.0409,23.9803,24.0051,293295.18524759,0
+SPLB.US,D,20180716,000000,23.9615,23.9615,23.8275,23.9357,197326.4086646,0
+SPLB.US,D,20180717,000000,23.898,23.9615,23.88,23.898,49065.886959986,0
+SPLB.US,D,20180718,000000,23.9078,23.9078,23.8354,23.8702,158669.50562902,0
+SPLB.US,D,20180719,000000,23.888,23.9525,23.88,23.9257,225446.38149639,0
+SPLB.US,D,20180720,000000,23.8612,23.8612,23.6924,23.7222,414388.782784,0
+SPLB.US,D,20180723,000000,23.7172,23.7172,23.5753,23.5843,65173.013845728,0
+SPLB.US,D,20180724,000000,23.6279,23.7441,23.6279,23.7272,98766.468061705,0
+SPLB.US,D,20180725,000000,23.8354,23.8433,23.7629,23.8007,102406.38859198,0
+SPLB.US,D,20180726,000000,23.88,23.885,23.8057,23.8195,99602.652407162,0
+SPLB.US,D,20180727,000000,23.9436,23.9436,23.8354,23.8453,415809.28872026,0
+SPLB.US,D,20180730,000000,23.8275,23.8275,23.7441,23.754,398279.64099623,0
+SPLB.US,D,20180731,000000,23.88,23.9168,23.8612,23.888,224135.68772117,0
+SPLB.US,D,20180801,000000,23.7362,23.8394,23.7202,23.7957,36981.511991606,0
+SPLB.US,D,20180802,000000,23.8007,23.8195,23.7441,23.8195,94761.85026268,0
+SPLB.US,D,20180803,000000,23.88,23.9357,23.8682,23.9168,89166.467305248,0
+SPLB.US,D,20180806,000000,24.0051,24.0468,23.9168,23.9168,172702.29086741,0
+SPLB.US,D,20180807,000000,23.9436,23.9436,23.8354,23.8453,251972.56681673,0
+SPLB.US,D,20180808,000000,23.8275,23.8354,23.7907,23.7907,206524.43646461,0
+SPLB.US,D,20180809,000000,23.8612,23.8702,23.8195,23.8612,69783.109706945,0
+SPLB.US,D,20180810,000000,23.7808,23.9078,23.7808,23.8612,146606.28713202,0
+SPLB.US,D,20180813,000000,23.8195,23.8543,23.8096,23.8195,169116.77269214,0
+SPLB.US,D,20180814,000000,23.9078,23.9078,23.8195,23.8702,405826.45657673,0
+SPLB.US,D,20180815,000000,23.88,23.9525,23.88,23.9257,94602.673001737,0
+SPLB.US,D,20180816,000000,23.9803,24.0051,23.9366,23.9883,69244.123411982,0
+SPLB.US,D,20180817,000000,24.0319,24.0796,23.9803,24.0419,215217.73130432,0
+SPLB.US,D,20180820,000000,24.1441,24.1619,24.1173,24.1173,96633.69425528,0
+SPLB.US,D,20180821,000000,24.1084,24.1084,24.0419,24.0706,181830.80454715,0
+SPLB.US,D,20180822,000000,24.1252,24.1541,24.0319,24.0518,121038.1877304,0
+SPLB.US,D,20180823,000000,24.1084,24.1114,24.0568,24.0796,330003.67801314,0
+SPLB.US,D,20180824,000000,24.0319,24.1252,23.9962,24.1084,109526.0449406,0
+SPLB.US,D,20180827,000000,24.0796,24.0895,24.024,24.0518,195032.44269518,0
+SPLB.US,D,20180828,000000,23.9962,24.0141,23.9485,23.9803,48713.279103468,0
+SPLB.US,D,20180829,000000,23.9704,23.9704,23.9218,23.9436,71953.159201059,0
+SPLB.US,D,20180830,000000,24.0141,24.0141,23.9078,23.9257,88374.610804611,0
+SPLB.US,D,20180831,000000,24.024,24.024,23.8354,23.8612,325668.61628001,0
+SPLB.US,D,20180904,000000,23.753,23.7907,23.7252,23.7907,97423.535853881,0
+SPLB.US,D,20180905,000000,23.7808,23.7808,23.7252,23.7629,32133.657689993,0
+SPLB.US,D,20180906,000000,23.7808,23.8781,23.7808,23.8612,370043.81129729,0
+SPLB.US,D,20180907,000000,23.7629,23.7629,23.6954,23.7202,63702.135358539,0
+SPLB.US,D,20180910,000000,23.7907,23.8453,23.7639,23.8453,27884.229293442,0
+SPLB.US,D,20180911,000000,23.7709,23.8007,23.7252,23.7808,97111.226038108,0
+SPLB.US,D,20180912,000000,23.888,23.888,23.8562,23.8751,257268.73682163,0
+SPLB.US,D,20180913,000000,23.9525,23.9704,23.9048,23.9168,80828.802675126,0
+SPLB.US,D,20180914,000000,23.8702,23.9168,23.8453,23.9168,90152.76185248,0
+SPLB.US,D,20180917,000000,23.88,23.9257,23.8543,23.9078,35961.97156076,0
+SPLB.US,D,20180918,000000,23.8007,23.8096,23.6954,23.7252,69886.877161864,0
+SPLB.US,D,20180919,000000,23.6766,23.6766,23.5704,23.6359,58979.204983235,0
+SPLB.US,D,20180920,000000,23.6518,23.7957,23.6518,23.7907,56009.239380335,0
+SPLB.US,D,20180921,000000,23.753,23.8007,23.7441,23.7629,161497.42063829,0
+SPLB.US,D,20180924,000000,23.7153,23.7808,23.6766,23.6954,313199.39502251,0
+SPLB.US,D,20180925,000000,23.6518,23.6865,23.6359,23.6865,55227.457389883,0
+SPLB.US,D,20180926,000000,23.7441,23.8195,23.6816,23.8195,102702.57919146,0
+SPLB.US,D,20180927,000000,23.7907,23.8533,23.7808,23.8453,134709.29805311,0
+SPLB.US,D,20180928,000000,23.8702,23.897,23.7907,23.8007,71215.705055427,0
+SPLB.US,D,20181001,000000,23.7907,23.7907,23.7252,23.7441,214446.02382405,0
+SPLB.US,D,20181002,000000,23.8195,23.8602,23.7907,23.8195,54761.007568261,0
+SPLB.US,D,20181003,000000,23.753,23.753,23.4741,23.5724,404769.6404582,0
+SPLB.US,D,20181004,000000,23.4691,23.487,23.3867,23.4513,148027.8005193,0
+SPLB.US,D,20181005,000000,23.359,23.3957,23.217,23.2984,74895.923626456,0
+SPLB.US,D,20181008,000000,23.3074,23.3262,23.2339,23.2597,62905.241602808,0
+SPLB.US,D,20181009,000000,23.3352,23.3957,23.2984,23.3778,61587.495670449,0
+SPLB.US,D,20181010,000000,23.3074,23.351,23.1862,23.2895,117153.45660259,0
+SPLB.US,D,20181011,000000,23.3352,23.5058,23.3352,23.4413,173903.17248162,0
+SPLB.US,D,20181012,000000,23.4513,23.487,23.4225,23.4225,435224.88475116,0
+SPLB.US,D,20181015,000000,23.4225,23.4513,23.359,23.359,93740.294929795,0
+SPLB.US,D,20181016,000000,23.4225,23.4413,23.3718,23.4413,389389.8932079,0
+SPLB.US,D,20181017,000000,23.3957,23.4125,23.3262,23.3262,216056.93800283,0
+SPLB.US,D,20181018,000000,23.2597,23.351,23.2517,23.2517,147909.92875013,0
+SPLB.US,D,20181019,000000,23.2597,23.2597,23.2051,23.2239,93302.053736695,0
+SPLB.US,D,20181022,000000,23.2696,23.2984,23.1664,23.1862,490271.00095769,0
+SPLB.US,D,20181023,000000,23.2597,23.2895,23.1664,23.1664,129309.3605933,0
+SPLB.US,D,20181024,000000,23.2339,23.2924,23.1763,23.2239,411863.10308032,0
+SPLB.US,D,20181025,000000,23.2239,23.2339,23.1862,23.1862,150708.62767986,0
+SPLB.US,D,20181026,000000,23.2517,23.2795,23.2339,23.2517,102057.81053955,0
+SPLB.US,D,20181029,000000,23.2429,23.2429,23.1386,23.1763,291588.56322204,0
+SPLB.US,D,20181030,000000,23.087,23.1386,23.0334,23.0591,553777.69081862,0
+SPLB.US,D,20181031,000000,23.0135,23.0591,22.951,22.961,209024.92989284,0
+SPLB.US,D,20181101,000000,22.9143,23.0334,22.9043,23.0334,121014.00890596,0
+SPLB.US,D,20181102,000000,23.0591,23.0591,22.8487,22.8745,112819.40232048,0
+SPLB.US,D,20181105,000000,22.961,23.0046,22.9143,22.9232,286112.0594848,0
+SPLB.US,D,20181106,000000,22.9877,23.0611,22.9877,23.0591,188119.3138054,0
+SPLB.US,D,20181107,000000,23.2607,23.2805,23.1296,23.1674,132650.06817105,0
+SPLB.US,D,20181108,000000,23.1773,23.1773,23.0681,23.0949,706122.41895272,0
+SPLB.US,D,20181109,000000,23.088,23.1584,23.088,23.1396,226748.00821245,0
+SPLB.US,D,20181112,000000,23.2249,23.2249,23.1039,23.1296,115641.27262364,0
+SPLB.US,D,20181113,000000,23.1039,23.1039,22.9946,23.0235,74720.627149216,0
+SPLB.US,D,20181114,000000,22.9331,22.951,22.8557,22.8557,59969.529334541,0
+SPLB.US,D,20181115,000000,22.8299,22.8487,22.7296,22.811,341002.02078345,0
+SPLB.US,D,20181116,000000,22.8398,22.9043,22.7912,22.8944,316171.37552744,0
+SPLB.US,D,20181119,000000,22.8657,22.9043,22.8299,22.8657,124157.25608406,0
+SPLB.US,D,20181120,000000,22.8557,22.8657,22.811,22.8657,310994.08474275,0
+SPLB.US,D,20181121,000000,22.951,22.956,22.8944,22.9232,125893.09418915,0
+SPLB.US,D,20181123,000000,23.0046,23.0334,22.9172,22.9331,21662.211802427,0
+SPLB.US,D,20181126,000000,22.9688,22.9688,22.9282,22.942,85716.955017484,0
+SPLB.US,D,20181127,000000,22.8944,22.9043,22.8607,22.8745,259438.78631574,0
+SPLB.US,D,20181128,000000,22.8557,22.9093,22.7734,22.8845,207329.3898285,0
+SPLB.US,D,20181129,000000,22.8487,22.8745,22.7644,22.821,432971.21682251,0
+SPLB.US,D,20181130,000000,22.8398,22.8398,22.7356,22.821,94154.35729845,0
+SPLB.US,D,20181203,000000,22.8745,22.962,22.8745,22.943,81313.386615083,0
+SPLB.US,D,20181204,000000,23.0791,23.1406,23.0245,23.0601,88102.599029583,0
+SPLB.US,D,20181206,000000,23.0889,23.6131,23.0691,23.0691,553875.41356742,0
+SPLB.US,D,20181207,000000,23.1306,23.1594,23.0791,23.1306,111763.59365296,0
+SPLB.US,D,20181210,000000,23.2627,23.2627,23.1496,23.2457,99910.93241886,0
+SPLB.US,D,20181211,000000,23.3292,23.346,23.2825,23.3292,143488.22622939,0
+SPLB.US,D,20181212,000000,23.3629,23.4175,23.3014,23.3202,167373.88242992,0
+SPLB.US,D,20181213,000000,23.4463,23.4463,23.346,23.3818,135651.26475552,0
+SPLB.US,D,20181214,000000,23.4175,23.4562,23.3202,23.3629,306935.06458871,0
+SPLB.US,D,20181217,000000,23.3987,23.4275,23.3808,23.4175,119117.98608891,0
+SPLB.US,D,20181218,000000,23.4741,23.5286,23.4393,23.5009,171774.42847926,0
+SPLB.US,D,20181219,000000,23.6229,23.6846,23.5684,23.5684,679859.17834824,0
+SPLB.US,D,20181220,000000,23.6587,23.6587,23.353,23.353,288805.9835086,0
+SPLB.US,D,20181221,000000,23.5098,23.5098,23.348,23.3808,1014952.4989075,0
+SPLB.US,D,20181224,000000,23.4651,23.4651,23.2815,23.2815,107397.30093825,0
+SPLB.US,D,20181226,000000,23.353,23.353,23.1684,23.2259,237099.5674288,0
+SPLB.US,D,20181227,000000,23.3382,23.3382,23.217,23.217,218042.62396053,0
+SPLB.US,D,20181228,000000,23.2617,23.3808,23.2617,23.3758,181255.55001552,0
+SPLB.US,D,20181231,000000,23.3907,23.4562,23.345,23.4463,482625.45517736,0
+SPLB.US,D,20190102,000000,23.4363,23.5396,23.3987,23.5396,197289.1329769,0
+SPLB.US,D,20190103,000000,23.5396,23.5823,23.491,23.5009,233623.86141456,0
+SPLB.US,D,20190104,000000,23.5098,23.5296,23.4175,23.491,342939.34909226,0
+SPLB.US,D,20190107,000000,23.6229,23.6846,23.5198,23.5296,954138.72561932,0
+SPLB.US,D,20190108,000000,23.5396,23.6131,23.5396,23.5971,197512.78710304,0
+SPLB.US,D,20190109,000000,23.6657,23.7897,23.6359,23.7897,497047.11650895,0
+SPLB.US,D,20190110,000000,23.7034,23.7034,23.5386,23.5783,468708.52680611,0
+SPLB.US,D,20190111,000000,23.6657,23.6657,23.5684,23.6488,543205.49982919,0
+SPLB.US,D,20190114,000000,23.5783,23.5873,23.5148,23.5496,108367.47626918,0
+SPLB.US,D,20190115,000000,23.5296,23.5594,23.491,23.5296,411069.23167764,0
+SPLB.US,D,20190116,000000,23.5396,23.5873,23.5098,23.5873,306712.4179136,0
+SPLB.US,D,20190117,000000,23.5971,23.6329,23.5594,23.6329,198664.30361732,0
+SPLB.US,D,20190118,000000,23.6061,23.7134,23.6061,23.6657,344482.76405279,0
+SPLB.US,D,20190122,000000,23.7699,23.7699,23.6746,23.6746,346431.17432281,0
+SPLB.US,D,20190123,000000,23.6846,23.7798,23.6846,23.7798,221332.95898736,0
+SPLB.US,D,20190124,000000,23.881,23.899,23.8344,23.881,97999.797836533,0
+SPLB.US,D,20190125,000000,23.8622,23.8622,23.7897,23.8344,239716.92517519,0
+SPLB.US,D,20190128,000000,23.8443,23.899,23.8394,23.8622,344521.0471915,0
+SPLB.US,D,20190129,000000,23.9178,23.9376,23.8543,23.9376,219315.03459705,0
+SPLB.US,D,20190130,000000,23.9545,24.027,23.9277,24.027,492162.99397067,0
+SPLB.US,D,20190131,000000,24.1689,24.3695,24.1501,24.3407,480334.51156102,0
+SPLB.US,D,20190201,000000,24.3039,24.3039,24.2126,24.2364,132206.78972285,0
+SPLB.US,D,20190204,000000,24.1302,24.1858,24.1034,24.1858,182760.68183734,0
+SPLB.US,D,20190205,000000,24.2781,24.3695,24.2592,24.3407,450201.651594,0
+SPLB.US,D,20190206,000000,24.3407,24.3407,24.2414,24.2781,301728.55772447,0
+SPLB.US,D,20190207,000000,24.2592,24.2692,24.1679,24.2414,319706.5211518,0
+SPLB.US,D,20190208,000000,24.2781,24.3615,24.2781,24.3505,279603.9259045,0
+SPLB.US,D,20190211,000000,24.3307,24.3307,24.2742,24.3119,189788.66014326,0
+SPLB.US,D,20190212,000000,24.3119,24.3119,24.2513,24.3039,477968.00911827,0
+SPLB.US,D,20190213,000000,24.2592,24.3039,24.2364,24.2513,464620.29057254,0
+SPLB.US,D,20190214,000000,24.3218,24.3407,24.2126,24.2592,158924.39073672,0
+SPLB.US,D,20190215,000000,24.2592,24.3605,24.2592,24.3605,163826.64739334,0
+SPLB.US,D,20190219,000000,24.4458,24.4458,24.3367,24.3982,310566.92551085,0
+SPLB.US,D,20190220,000000,24.3407,24.3407,24.2552,24.3307,207107.75060441,0
+SPLB.US,D,20190221,000000,24.1769,24.2225,24.158,24.2225,311371.87887473,0
+SPLB.US,D,20190222,000000,24.2692,24.3605,24.2592,24.3307,113999.12746328,0
+SPLB.US,D,20190225,000000,24.3407,24.3407,24.2781,24.3218,309627.98116149,0
+SPLB.US,D,20190226,000000,24.3793,24.4081,24.3039,24.3793,310423.86746621,0
+SPLB.US,D,20190227,000000,24.3119,24.3119,24.1491,24.1957,208198.82005757,0
+SPLB.US,D,20190228,000000,24.2126,24.2126,24.1124,24.1858,352506.10396509,0
+SPLB.US,D,20190301,000000,24.2047,24.2047,24.1034,24.1124,185496.91880392,0
+SPLB.US,D,20190304,000000,24.2126,24.2314,24.1491,24.2047,234884.18263885,0
+SPLB.US,D,20190305,000000,24.1679,24.291,24.1491,24.287,387777.97157811,0
+SPLB.US,D,20190306,000000,24.2781,24.3128,24.2314,24.2781,2135389.1492688,0
+SPLB.US,D,20190307,000000,24.3228,24.3417,24.3039,24.3417,266817.35757614,0
+SPLB.US,D,20190308,000000,24.3128,24.3615,24.2314,24.3615,395087.02871821,0
+SPLB.US,D,20190311,000000,24.3615,24.4141,24.3387,24.3992,177838.27616035,0
+SPLB.US,D,20190312,000000,24.4468,24.5759,24.4131,24.5313,243188.60138535,0
+SPLB.US,D,20190313,000000,24.4766,24.4885,24.428,24.4468,402092.84310172,0
+SPLB.US,D,20190314,000000,24.428,24.428,24.3277,24.3317,374402.04440384,0
+SPLB.US,D,20190315,000000,24.5113,24.5113,24.418,24.4766,156004.79768476,0
+SPLB.US,D,20190318,000000,24.428,24.5113,24.428,24.4846,192709.26064624,0
+SPLB.US,D,20190319,000000,24.418,24.4935,24.3705,24.4568,201421.69705529,0
+SPLB.US,D,20190320,000000,24.5113,24.697,24.4846,24.6871,158630.21503929,0
+SPLB.US,D,20190321,000000,24.6582,24.7724,24.6582,24.7357,222441.15510784,0
+SPLB.US,D,20190322,000000,24.8836,25.0036,24.8836,24.9838,373056.08984296,0
+SPLB.US,D,20190325,000000,24.9838,25.1675,24.9471,25.0881,212566.1202233,0
+SPLB.US,D,20190326,000000,25.0781,25.1169,25.0504,25.0881,149192.41389683,0
+SPLB.US,D,20190327,000000,25.1546,25.229,25.1258,25.1904,613456.06680878,0
+SPLB.US,D,20190328,000000,25.2191,25.2389,25.1586,25.2389,168584.8385543,0
+SPLB.US,D,20190329,000000,25.1258,25.2558,25.1258,25.2469,321451.42631605,0
+SPLB.US,D,20190401,000000,25.1904,25.1904,25.0305,25.0593,274690.58728667,0
+SPLB.US,D,20190402,000000,25.0871,25.0971,25.0256,25.0971,142566.40854735,0
+SPLB.US,D,20190403,000000,25.0028,25.0305,24.9739,25.0305,329953.30546221,0
+SPLB.US,D,20190404,000000,25.0494,25.0871,25.0126,25.0871,182772.77124957,0
+SPLB.US,D,20190405,000000,25.0672,25.1814,25.0672,25.1258,666941.64138746,0
+SPLB.US,D,20190408,000000,25.1635,25.1635,25.0801,25.1258,197407.00474608,0
+SPLB.US,D,20190409,000000,25.229,25.2389,25.1704,25.2092,424489.48669672,0
+SPLB.US,D,20190410,000000,25.2895,25.367,25.2817,25.3183,383542.64749581,0
+SPLB.US,D,20190411,000000,25.3084,25.3183,25.2459,25.2895,314804.26449518,0
+SPLB.US,D,20190412,000000,25.2817,25.3134,25.2637,25.2895,484351.21877227,0
+SPLB.US,D,20190415,000000,25.3472,25.3472,25.2469,25.2995,1175905.8959957,0
+SPLB.US,D,20190416,000000,25.2558,25.2558,25.0971,25.1546,537897.24041207,0
+SPLB.US,D,20190417,000000,25.1992,25.2191,25.1159,25.1258,551470.62798598,0
+SPLB.US,D,20190418,000000,25.229,25.229,25.1694,25.1904,497971.95654405,0
+SPLB.US,D,20190422,000000,25.1635,25.1635,25.0871,25.1258,204136.77755048,0
+SPLB.US,D,20190423,000000,25.1714,25.2092,25.1407,25.2092,242062.27114653,0
+SPLB.US,D,20190424,000000,25.2895,25.4146,25.2895,25.376,486676.41572325,0
+SPLB.US,D,20190425,000000,25.376,25.376,25.2945,25.367,484303.86857439,0
+SPLB.US,D,20190426,000000,25.4811,25.499,25.4543,25.4723,169450.2389793,0
+SPLB.US,D,20190429,000000,25.3958,25.3958,25.2727,25.3273,576070.56695871,0
+SPLB.US,D,20190430,000000,25.3183,25.3958,25.3084,25.3958,108651.57745643,0
+SPLB.US,D,20190501,000000,25.4444,25.5656,25.376,25.4146,596696.11166296,0
+SPLB.US,D,20190502,000000,25.3858,25.3858,25.1714,25.2082,302837.76129598,0
+SPLB.US,D,20190503,000000,25.3084,25.3858,25.2995,25.3372,379551.12656003,0
+SPLB.US,D,20190506,000000,25.376,25.4444,25.3273,25.4444,156520.61260629,0
+SPLB.US,D,20190507,000000,25.4811,25.4911,25.4246,25.4543,231530.37819785,0
+SPLB.US,D,20190508,000000,25.4723,25.4723,25.2895,25.2995,248708.4255164,0
+SPLB.US,D,20190509,000000,25.3273,25.3472,25.2717,25.3273,111864.33875482,0
+SPLB.US,D,20190510,000000,25.3084,25.3472,25.2895,25.3472,188441.69813136,0
+SPLB.US,D,20190513,000000,25.3183,25.3858,25.2995,25.3858,274350.06884238,0
+SPLB.US,D,20190514,000000,25.367,25.3948,25.3322,25.367,78190.288457353,0
+SPLB.US,D,20190515,000000,25.4723,25.4911,25.4246,25.4911,128567.87664359,0
+SPLB.US,D,20190516,000000,25.4911,25.4911,25.4345,25.4723,140461.84336945,0
+SPLB.US,D,20190517,000000,25.5278,25.5278,25.4623,25.4911,66450.461737341,0
+SPLB.US,D,20190520,000000,25.499,25.504,25.3928,25.4146,135644.21259839,0
+SPLB.US,D,20190521,000000,25.4345,25.4345,25.376,25.4146,496883.90944393,0
+SPLB.US,D,20190522,000000,25.4345,25.4811,25.4345,25.4811,113959.83687356,0
+SPLB.US,D,20190523,000000,25.4623,25.5656,25.4603,25.4911,79441.542622482,0
+SPLB.US,D,20190524,000000,25.5734,25.6082,25.5576,25.5983,486669.36356611,0
+SPLB.US,D,20190528,000000,25.6757,25.7332,25.6379,25.6569,557501.22978345,0
+SPLB.US,D,20190529,000000,25.7234,25.7283,25.6569,25.6846,548477.49100965,0
+SPLB.US,D,20190530,000000,25.7898,25.8742,25.6945,25.8553,220335.58247891,0
+SPLB.US,D,20190531,000000,25.8742,25.9755,25.8295,25.9755,464732.1176356,0
+SPLB.US,D,20190603,000000,26.0439,26.0797,25.9655,26.0439,146274.8357469,0
+SPLB.US,D,20190604,000000,26.0618,26.0618,25.897,25.9486,1319251.0641805,0
+SPLB.US,D,20190605,000000,25.9298,25.9755,25.8553,25.911,588177.10584949,0
+SPLB.US,D,20190606,000000,25.9854,26.0618,25.911,25.9854,200999.57507849,0
+SPLB.US,D,20190607,000000,26.1452,26.2494,26.1264,26.165,92024.605845081,0
+SPLB.US,D,20190610,000000,26.0976,26.1064,26.0439,26.0707,375721.80523824,0
+SPLB.US,D,20190611,000000,26.0618,26.1264,26.0529,26.0976,371508.64507836,0
+SPLB.US,D,20190612,000000,26.0707,26.1035,26.0439,26.0976,521689.36842446,0
+SPLB.US,D,20190613,000000,26.1264,26.1988,26.1114,26.1939,193979.65638073,0
+SPLB.US,D,20190614,000000,26.1839,26.2584,26.1839,26.2395,126798.79265488,0
+SPLB.US,D,20190617,000000,26.2395,26.2683,26.174,26.2683,397836.36254804,0
+SPLB.US,D,20190618,000000,26.5045,26.5581,26.437,26.5244,418531.42137258,0
+SPLB.US,D,20190619,000000,26.4856,26.7279,26.4093,26.7199,513328.53242091,0
+SPLB.US,D,20190620,000000,26.8708,26.9978,26.8013,26.9075,504185.91442691,0
+SPLB.US,D,20190621,000000,26.8788,26.8926,26.7675,26.8162,80734.102279375,0
+SPLB.US,D,20190624,000000,26.9254,26.974,26.9075,26.9254,806357.75059958,0
+SPLB.US,D,20190625,000000,26.9353,26.9383,26.8063,26.835,803898.56266312,0
+SPLB.US,D,20190626,000000,26.8788,26.8788,26.7378,26.7675,109475.67238967,0
+SPLB.US,D,20190627,000000,26.835,26.98,26.8063,26.974,716904.15975402,0
+SPLB.US,D,20190628,000000,26.974,27.0683,26.9541,27.0484,656515.53079574,0
+SPLB.US,D,20190701,000000,27.1884,27.2272,27.0396,27.1626,261024.51421906,0
+SPLB.US,D,20190702,000000,27.1547,27.2758,27.1457,27.2658,525069.36659194,0
+SPLB.US,D,20190703,000000,27.3055,27.4564,27.2917,27.4564,722540.84820321,0
+SPLB.US,D,20190705,000000,27.1547,27.1547,26.9135,27.107,225291.23403952,0
+SPLB.US,D,20190708,000000,27.1725,27.1725,27.0782,27.0981,399570.18575108,0
+SPLB.US,D,20190709,000000,27.0584,27.0584,26.9711,27.0584,415114.14751742,0
+SPLB.US,D,20190710,000000,27.0683,27.0782,26.9283,26.9541,540504.52364826,0
+SPLB.US,D,20190711,000000,26.9453,26.9541,26.6892,26.7765,348318.13008069,0
+SPLB.US,D,20190712,000000,26.709,26.8053,26.6812,26.7854,439574.05079856,0
+SPLB.US,D,20190715,000000,26.8251,26.8778,26.7854,26.8698,205644.93172536,0
+SPLB.US,D,20190716,000000,26.7567,26.7765,26.6912,26.7765,622991.59070004,0
+SPLB.US,D,20190717,000000,26.8251,27.0396,26.8251,27.0197,462220.54224618,0
+SPLB.US,D,20190718,000000,27.0396,27.107,26.9065,27.0396,316898.7551629,0
+SPLB.US,D,20190719,000000,27.0018,27.0882,26.98,27.0018,278754.6446958,0
+SPLB.US,D,20190722,000000,27.1626,27.1725,27.0713,27.107,970065.51877273,0
+SPLB.US,D,20190723,000000,27.1457,27.1457,27.0434,27.1169,545613.3077637,0
+SPLB.US,D,20190724,000000,27.1805,27.247,27.1626,27.247,297510.3603095,0
+SPLB.US,D,20190725,000000,27.1805,27.1805,27.0098,27.1457,261193.76599019,0
+SPLB.US,D,20190726,000000,27.1984,27.242,27.1547,27.1547,223453.64338156,0
+SPLB.US,D,20190729,000000,27.2082,27.2658,27.1805,27.2172,222307.16412236,0
+SPLB.US,D,20190730,000000,27.1725,27.2172,27.0981,27.1626,614659.97077603,0
+SPLB.US,D,20190731,000000,27.2172,27.3512,27.0782,27.2956,235946.03601248,0
+SPLB.US,D,20190801,000000,27.4197,27.7026,27.3899,27.6341,434057.24902057,0
+SPLB.US,D,20190802,000000,27.6242,27.7612,27.5726,27.7612,451688.6492975,0
+SPLB.US,D,20190805,000000,27.8187,27.8187,27.7026,27.7413,750344.48141517,0
+SPLB.US,D,20190806,000000,27.8346,27.9845,27.7612,27.9845,1024334.8902439,0
+SPLB.US,D,20190807,000000,28.2515,28.2515,27.9894,28.0242,923452.77504309,0
+SPLB.US,D,20190808,000000,27.9458,28.1304,27.8346,28.1205,616573.12026039,0
+SPLB.US,D,20190809,000000,28.1304,28.1572,27.9845,28.0242,511922.13079891,0
+SPLB.US,D,20190812,000000,28.2327,28.3458,28.1572,28.3071,421439.93246335,0
+SPLB.US,D,20190813,000000,28.4143,28.4233,28.2882,28.2882,683878.90791255,0
+SPLB.US,D,20190814,000000,28.5264,28.5344,28.4233,28.5344,458017.45659649,0
+SPLB.US,D,20190815,000000,28.5632,28.7587,28.5166,28.6793,292649.40914465,0
+SPLB.US,D,20190816,000000,28.6317,28.718,28.4569,28.6694,424255.7580604,0
+SPLB.US,D,20190819,000000,28.4421,28.5731,28.3845,28.5066,221979.74254131,0
+SPLB.US,D,20190820,000000,28.6595,28.7557,28.5929,28.7557,255165.17909475,0
+SPLB.US,D,20190821,000000,28.7468,28.9533,28.727,28.8471,221757.0958662,0
+SPLB.US,D,20190822,000000,28.7985,28.8471,28.6237,28.6495,366389.78645274,0
+SPLB.US,D,20190823,000000,28.5434,28.8738,28.5434,28.8371,269215.09100045,0
+SPLB.US,D,20190826,000000,28.8838,28.9433,28.7617,28.8183,109941.11476027,0
+SPLB.US,D,20190827,000000,28.9632,29.1141,28.9433,29.0594,67375.301772437,0
+SPLB.US,D,20190828,000000,29.2352,29.254,29.0774,29.0972,625079.02921062,0
+SPLB.US,D,20190829,000000,29.0694,29.0694,28.8471,29.0208,277662.56779161,0
+SPLB.US,D,20190830,000000,28.9731,29.0019,28.8471,28.9433,620557.58903905,0
+SPLB.US,D,20190903,000000,28.9433,29.1052,28.8471,28.9334,743667.09606374,0
+SPLB.US,D,20190904,000000,28.856,29.0198,28.7985,28.9533,561228.79855236,0
+SPLB.US,D,20190905,000000,28.7637,28.7637,28.5254,28.6396,403267.53098943,0
+SPLB.US,D,20190906,000000,28.7458,28.8282,28.7458,28.7985,642181.51770277,0
+SPLB.US,D,20190909,000000,28.6119,28.6119,28.4689,28.4768,592911.11818601,0
+SPLB.US,D,20190910,000000,28.45,28.45,28.0887,28.0986,352791.21260337,0
+SPLB.US,D,20190911,000000,28.0311,28.1562,28.0311,28.0797,513084.7292744,0
+SPLB.US,D,20190912,000000,28.2952,28.3051,27.9329,28.0113,229516.48361163,0
+SPLB.US,D,20190913,000000,27.8326,27.8773,27.5636,27.6024,131978.09834162,0
+SPLB.US,D,20190916,000000,27.7671,27.8356,27.64,27.8148,253281.24568992,0
+SPLB.US,D,20190917,000000,27.8247,27.9626,27.7383,27.9329,179261.80444966,0
+SPLB.US,D,20190918,000000,28.0609,28.1939,27.9051,28.0887,413352.11568584,0
+SPLB.US,D,20190919,000000,28.2227,28.2664,28.1175,28.1274,206922.37961698,0
+SPLB.US,D,20190920,000000,28.2862,28.4768,28.2575,28.4768,220321.47816466,0
+SPLB.US,D,20190923,000000,28.5434,28.5969,28.4311,28.4689,514976.72228738,0
+SPLB.US,D,20190924,000000,28.5721,28.6396,28.5334,28.6307,356584.26568848,0
+SPLB.US,D,20190925,000000,28.582,28.5919,28.2922,28.3538,924210.37820909,0
+SPLB.US,D,20190926,000000,28.4213,28.4957,28.4123,28.4311,552845.79862639,0
+SPLB.US,D,20190927,000000,28.45,28.4689,28.3538,28.4599,175852.59020265,0
+SPLB.US,D,20190930,000000,28.4213,28.5919,28.3726,28.5919,102574.6329121,0
+SPLB.US,D,20191001,000000,28.3815,28.7072,28.3716,28.6307,496036.64313727,0
+SPLB.US,D,20191002,000000,28.5919,28.6019,28.4689,28.5721,281387.11420746,0
+SPLB.US,D,20191003,000000,28.6207,28.7458,28.6119,28.6684,643717.88050617,0
+SPLB.US,D,20191004,000000,28.8292,28.9146,28.7915,28.9146,200124.10014331,0
+SPLB.US,D,20191007,000000,28.7815,28.7815,28.6754,28.6872,583200.2978175,0
+SPLB.US,D,20191008,000000,28.7915,28.7915,28.582,28.6307,204719.08423925,0
+SPLB.US,D,20191009,000000,28.6207,28.6307,28.5156,28.6119,281229.95184855,0
+SPLB.US,D,20191010,000000,28.4689,28.4689,28.3041,28.3428,654985.21269845,0
+SPLB.US,D,20191011,000000,28.314,28.3408,28.183,28.2942,151122.69004852,0
+SPLB.US,D,20191014,000000,28.4301,28.45,28.3548,28.4401,117437.55778984,0
+SPLB.US,D,20191015,000000,28.4014,28.4014,28.2485,28.2853,445721.51691419,0
+SPLB.US,D,20191016,000000,28.2753,28.3408,28.2575,28.3041,724668.58475455,0
+SPLB.US,D,20191017,000000,28.2575,28.4401,28.2485,28.323,837170.64000415,0
+SPLB.US,D,20191018,000000,28.4203,28.4639,28.3716,28.4014,49836.586989233,0
+SPLB.US,D,20191021,000000,28.2942,28.3338,28.2753,28.2942,226934.38665089,0
+SPLB.US,D,20191022,000000,28.4401,28.454,28.3328,28.3716,74288.430662226,0
+SPLB.US,D,20191023,000000,28.4957,28.4957,28.3895,28.4301,226393.3854539,0
+SPLB.US,D,20191024,000000,28.4868,28.5622,28.45,28.4768,180921.07627733,0
+SPLB.US,D,20191025,000000,28.5156,28.5156,28.3915,28.4113,453889.92977318,0
+SPLB.US,D,20191028,000000,28.2942,28.323,28.2575,28.3041,244844.85085997,0
+SPLB.US,D,20191029,000000,28.2853,28.2853,28.183,28.1929,128778.43390648,0
+SPLB.US,D,20191030,000000,28.183,28.4014,28.174,28.3626,199431.98129351,0
+SPLB.US,D,20191031,000000,28.5721,28.6783,28.5434,28.6207,131068.3700718,0
+SPLB.US,D,20191101,000000,28.6396,28.7637,28.6019,28.6485,1111815.891995,0
+SPLB.US,D,20191104,000000,28.5434,28.5434,28.4193,28.4193,227718.18354339,0
+SPLB.US,D,20191105,000000,28.2565,28.2644,28.1344,28.1919,286516.04734327,0
+SPLB.US,D,20191106,000000,28.3418,28.4193,28.3031,28.3805,271191.709899,0
+SPLB.US,D,20191107,000000,28.2376,28.2376,27.9786,28.0947,674929.72051412,0
+SPLB.US,D,20191108,000000,28.0947,28.1582,27.9874,28.0073,81258.984260078,0
+SPLB.US,D,20191111,000000,28.0758,28.0758,27.9686,28.0371,116991.2569886,0
+SPLB.US,D,20191112,000000,28.0947,28.1244,28.0073,28.0659,151786.60026979,0
+SPLB.US,D,20191113,000000,28.2009,28.2376,28.1632,28.1632,361766.59372828,0
+SPLB.US,D,20191114,000000,28.3617,28.4193,28.3617,28.4004,599958.23806127,0
+SPLB.US,D,20191115,000000,28.3418,28.4758,28.3418,28.3905,1225124.9155105,0
+SPLB.US,D,20191118,000000,28.4868,28.5334,28.4689,28.4689,867753.83057649,0
+SPLB.US,D,20191119,000000,28.5622,28.6207,28.5126,28.6019,658375.28537611,0
+SPLB.US,D,20191120,000000,28.6783,28.716,28.6307,28.716,422869.50545878,0
+SPLB.US,D,20191121,000000,28.582,28.6019,28.4768,28.5721,215701.30779325,0
+SPLB.US,D,20191122,000000,28.6585,28.7072,28.6059,28.6684,615118.36098951,0
+SPLB.US,D,20191125,000000,28.7557,28.8669,28.7557,28.8203,363391.61222132,0
+SPLB.US,D,20191126,000000,28.9751,28.9949,28.9156,28.9453,250206.50518108,0
+SPLB.US,D,20191127,000000,28.8956,29.0039,28.8758,28.9652,183610.97049706,0
+SPLB.US,D,20191129,000000,28.9255,28.9681,28.8391,28.8858,138598.058985,0
+SPLB.US,D,20191202,000000,28.6714,28.6714,28.5552,28.6237,376785.6735139,0
+SPLB.US,D,20191203,000000,28.8431,29.0257,28.8043,28.9989,372071.81019777,0
+SPLB.US,D,20191204,000000,28.8898,28.9592,28.7577,28.8996,541211.75426334,0
+SPLB.US,D,20191205,000000,28.7855,28.8898,28.7855,28.861,132430.44384899,0
+SPLB.US,D,20191206,000000,28.7667,28.9394,28.7488,28.861,467721.22480786,0
+SPLB.US,D,20191209,000000,28.9891,28.9891,28.861,28.861,154219.59447976,0
+SPLB.US,D,20191210,000000,28.9592,28.9592,28.8043,28.8431,591437.21734575,0
+SPLB.US,D,20191211,000000,28.9891,29.0942,28.9493,29.0357,310264.69020526,0
+SPLB.US,D,20191212,000000,29.0079,29.0079,28.6714,28.852,901931.60638326,0
+SPLB.US,D,20191213,000000,28.9891,29.1687,28.9046,29.1042,533818.07123766,0
+SPLB.US,D,20191216,000000,29.0942,29.0982,28.9592,29.0079,377293.4288273,0
+SPLB.US,D,20191217,000000,29.0704,29.0704,28.9493,28.9791,398779.33670146,0
+SPLB.US,D,20191218,000000,28.9691,28.9691,28.861,28.861,410684.38538853,0
+SPLB.US,D,20191219,000000,28.8898,28.9891,28.8699,28.9592,137351.84207496,0
+SPLB.US,D,20191220,000000,28.9493,28.9891,28.8699,28.9891,208311.65457166,0
+SPLB.US,D,20191223,000000,29.0456,29.0456,28.8996,28.9791,282141.69502041,0
+SPLB.US,D,20191224,000000,28.8898,29.0516,28.8798,29.0257,796008.20628527,0
+SPLB.US,D,20191226,000000,29.0357,29.0942,28.9841,29.0942,179226.54366402,0
+SPLB.US,D,20191227,000000,29.124,29.1697,29.124,29.1508,214170.98969597,0
+SPLB.US,D,20191230,000000,28.9493,29.1419,28.8898,29.1419,241926.26525903,0
+SPLB.US,D,20191231,000000,29.0555,29.0654,28.9096,28.9592,197525.88396628,0
+SPLB.US,D,20200102,000000,29.1329,29.1697,29.0168,29.0942,544685.44537555,0
+SPLB.US,D,20200103,000000,29.1419,29.265,29.1042,29.2262,357069.85707946,0
+SPLB.US,D,20200106,000000,29.3046,29.3046,29.0555,29.1329,168837.70875998,0
+SPLB.US,D,20200107,000000,29.0654,29.0654,28.9096,28.9493,970859.3901754,0
+SPLB.US,D,20200108,000000,28.9294,29.0824,28.8243,28.8798,832313.71864337,0
+SPLB.US,D,20200109,000000,28.852,29.0942,28.7945,29.0942,170736.75393008,0
+SPLB.US,D,20200110,000000,29.1607,29.2947,29.1607,29.265,332920.24871205,0
+SPLB.US,D,20200113,000000,29.2074,29.2074,29.0942,29.124,686449.92291207,0
+SPLB.US,D,20200114,000000,29.1419,29.1985,29.1042,29.1785,334120.12287523,0
+SPLB.US,D,20200115,000000,29.2947,29.3642,29.251,29.3543,273352.69233394,0
+SPLB.US,D,20200116,000000,29.3543,29.3691,29.265,29.3345,713796.17336158,0
+SPLB.US,D,20200117,000000,29.3146,29.3831,29.255,29.3731,1432013.0417928,0
+SPLB.US,D,20200121,000000,29.4307,29.6134,29.4208,29.5836,215698.2854402,0
+SPLB.US,D,20200122,000000,29.6332,29.6997,29.6332,29.6699,159028.15819165,0
+SPLB.US,D,20200123,000000,29.7097,29.7345,29.6799,29.6997,241643.17152279,0
+SPLB.US,D,20200124,000000,29.795,29.8426,29.7623,29.7861,178053.87067834,0
+SPLB.US,D,20200127,000000,29.8426,29.9231,29.8328,29.9191,568824.97923277,0
+SPLB.US,D,20200128,000000,29.929,29.929,29.795,29.8615,195511.98938005,0
+SPLB.US,D,20200129,000000,29.9389,30.0372,29.9261,30.0372,242060.2562445,0
+SPLB.US,D,20200130,000000,29.9886,30.0372,29.9002,29.9886,260882.46362543,0
+SPLB.US,D,20200131,000000,29.9984,30.0859,29.9936,30.0859,597517.18424315,0
+SPLB.US,D,20200203,000000,29.9974,30.0849,29.928,30.0461,1088142.8079594,0
+SPLB.US,D,20200204,000000,29.9479,29.9479,29.8308,29.8694,677666.96493172,0
+SPLB.US,D,20200205,000000,29.8496,29.8694,29.7841,29.794,942964.07892075,0
+SPLB.US,D,20200206,000000,29.8694,29.9479,29.8406,29.8993,283406.04604878,0
+SPLB.US,D,20200207,000000,30.0749,30.1355,30.0362,30.1017,189463.25346424,0
+SPLB.US,D,20200210,000000,30.188,30.193,30.1404,30.1603,218474.82044752,0
+SPLB.US,D,20200211,000000,30.1603,30.1792,30.0799,30.1017,470680.10844955,0
+SPLB.US,D,20200212,000000,30.0461,30.1017,30.0074,30.0551,587865.80348474,0
+SPLB.US,D,20200213,000000,30.0362,30.1404,30.0174,30.065,620714.75139795,0
+SPLB.US,D,20200214,000000,30.2268,30.2655,30.1504,30.198,335238.3935059,0
+SPLB.US,D,20200218,000000,30.2555,30.3141,30.2208,30.2853,356336.43273791,0
+SPLB.US,D,20200219,000000,30.2555,30.2655,30.188,30.2168,838773.49457478,0
+SPLB.US,D,20200220,000000,30.2655,30.3708,30.2655,30.3538,690701.36621066,0
+SPLB.US,D,20200221,000000,30.5087,30.6129,30.4303,30.4789,839495.83695514,0
+SPLB.US,D,20200224,000000,30.6317,30.6417,30.5285,30.5474,595653.39985869,0
+SPLB.US,D,20200225,000000,30.5742,30.6705,30.4303,30.5186,383158.80865772,0
+SPLB.US,D,20200226,000000,30.4015,30.5454,30.3538,30.3826,2587837.4166343,0
+SPLB.US,D,20200227,000000,30.4203,30.4203,29.9876,29.9974,963616.82480252,0
+SPLB.US,D,20200228,000000,30.188,30.596,30.1205,30.5742,768893.66957005,0
+SPLB.US,D,20200302,000000,30.4789,30.6755,30.3439,30.4501,1249827.6144872,0
+SPLB.US,D,20200303,000000,30.4699,31.0745,30.4402,30.7528,1427684.0247658,0
+SPLB.US,D,20200304,000000,30.9812,31.0457,30.728,30.738,1729395.455823,0
+SPLB.US,D,20200305,000000,30.9524,31.0079,30.738,30.8938,1039361.0221867,0
+SPLB.US,D,20200306,000000,31.54,31.54,30.9812,31.3663,1068320.201717,0
+SPLB.US,D,20200309,000000,30.999,31.1042,30.2555,30.5554,781961.31673261,0
+SPLB.US,D,20200310,000000,30.6615,30.6615,29.3315,29.3711,1320876.0826735,0
+SPLB.US,D,20200311,000000,29.4744,29.4744,27.8663,27.9398,1171793.4809377,0
+SPLB.US,D,20200312,000000,27.1894,28.2595,24.4608,25.762,1668507.1311595,0
+SPLB.US,D,20200313,000000,26.8807,28.0182,26.0976,27.6619,1227807.7575731,0
+SPLB.US,D,20200316,000000,25.357,27.5756,25.1834,27.5259,416639.4283596,0
+SPLB.US,D,20200317,000000,26.9493,26.9879,25.2499,25.8683,2728654.8902134,0
+SPLB.US,D,20200318,000000,24.3337,25.1268,22.6304,23.5138,1137447.4608108,0
+SPLB.US,D,20200319,000000,23.1188,23.4285,22.4725,22.5986,1065476.1674914,0
+SPLB.US,D,20200320,000000,22.8974,24.0011,22.6184,23.0989,1152233.8194111,0
+SPLB.US,D,20200323,000000,23.9098,25.5407,23.9098,25.501,1519002.4074468,0
+SPLB.US,D,20200324,000000,26.0033,26.3705,25.367,25.6657,1394798.8086159,0
+SPLB.US,D,20200325,000000,26.3606,27.921,26.3507,27.7006,3169742.1324419,0
+SPLB.US,D,20200326,000000,27.372,27.8663,27.1209,27.7492,1117583.5490766,0
+SPLB.US,D,20200327,000000,27.642,27.6917,26.9105,27.5557,1206128.4191034,0
+SPLB.US,D,20200330,000000,27.8843,28.2327,27.6917,27.912,659509.67522308,0
+SPLB.US,D,20200331,000000,27.912,28.1592,27.4594,27.4594,1076695.1420348,0
+SPLB.US,D,20200401,000000,27.7016,27.77,27.0822,27.247,664462.30443063,0
+SPLB.US,D,20200402,000000,27.4594,27.7205,27.2569,27.4306,482061.28260694,0
+SPLB.US,D,20200403,000000,27.4882,27.4882,26.9959,27.0426,506559.46902678,0
+SPLB.US,D,20200406,000000,27.4594,27.9616,27.4495,27.643,696128.50484798,0
+SPLB.US,D,20200407,000000,28.1572,28.1721,27.6927,28.0004,367970.47710095,0
+SPLB.US,D,20200408,000000,27.9229,28.4361,27.9229,28.2545,611000.90867639,0
+SPLB.US,D,20200409,000000,29.3473,30.2645,29.0376,30.1494,1428259.2792975,0
+SPLB.US,D,20200413,000000,30.1593,30.1593,29.5587,29.7146,1070198.0904157,0
+SPLB.US,D,20200414,000000,30.0154,30.0154,29.396,29.6084,1093294.9124686,0
+SPLB.US,D,20200415,000000,29.4436,29.7732,29.4069,29.6947,1254599.9099624,0
+SPLB.US,D,20200416,000000,29.6947,30.0054,29.5289,29.7732,995127.87776301,0
+SPLB.US,D,20200417,000000,30.2645,30.2645,29.6461,29.9657,1988184.4362317,0
+SPLB.US,D,20200420,000000,29.4804,29.8675,29.4337,29.801,978852.50655715,0
+SPLB.US,D,20200421,000000,29.7345,29.792,29.4436,29.7047,919171.10821394,0
+SPLB.US,D,20200422,000000,29.7433,29.7433,29.4536,29.6282,672317.40002283,0
+SPLB.US,D,20200423,000000,29.8198,29.9161,29.7533,29.7732,665684.34251622,0
+SPLB.US,D,20200424,000000,29.8098,29.8098,29.5985,29.7632,777686.7020606,0
+SPLB.US,D,20200427,000000,29.8386,29.8386,29.4436,29.4804,423636.17568395,0
+SPLB.US,D,20200428,000000,29.7245,29.7345,29.5101,29.5985,627487.84459615,0
+SPLB.US,D,20200429,000000,29.7632,29.8198,29.5687,29.792,560342.24165597,0
+SPLB.US,D,20200430,000000,29.7433,29.7433,29.4436,29.4903,494825.68701289,0
+SPLB.US,D,20200501,000000,29.3175,29.3175,28.9899,29.1717,766704.47850658,0
+SPLB.US,D,20200504,000000,29.3573,29.3573,29.0664,29.2392,942504.68125626,0
+SPLB.US,D,20200505,000000,29.1151,29.2392,29.0466,29.1339,625617.00805457,0
+SPLB.US,D,20200506,000000,28.861,28.861,28.5483,28.6793,710617.66539782,0
+SPLB.US,D,20200507,000000,28.6317,28.7567,28.5146,28.5146,1521680.2122544,0
+SPLB.US,D,20200508,000000,28.31,28.4073,28.2813,28.319,768253.93817322,0
+SPLB.US,D,20200511,000000,28.177,28.2445,27.9815,28.0301,406777.49033831,0
+SPLB.US,D,20200512,000000,28.583,28.583,28.2545,28.3488,2354257.8830646,0
+SPLB.US,D,20200513,000000,28.6217,28.6317,28.3875,28.4748,951348.08629774,0
+SPLB.US,D,20200514,000000,28.5146,28.8431,28.4271,28.717,571457.44874443,0
+SPLB.US,D,20200515,000000,28.8233,28.9503,28.7647,28.8908,944068.24523716,0
+SPLB.US,D,20200518,000000,29.0267,29.1805,28.9503,29.0952,627504.97126347,0
+SPLB.US,D,20200519,000000,29.125,29.125,28.9801,29.0089,562046.84877947,0
+SPLB.US,D,20200520,000000,29.1805,29.5786,29.1439,29.4536,510535.87819729,0
+SPLB.US,D,20200521,000000,29.5885,29.5885,29.4059,29.4624,530974.03701209,0
+SPLB.US,D,20200522,000000,29.5201,29.6084,29.4536,29.6084,233223.90336016,0
+SPLB.US,D,20200526,000000,29.6362,29.6362,29.4059,29.4624,643709.82089802,0
+SPLB.US,D,20200527,000000,29.5786,29.6183,29.4903,29.6084,343574.04323398,0
+SPLB.US,D,20200528,000000,29.5289,29.655,29.4714,29.655,321769.78083793,0
+SPLB.US,D,20200529,000000,29.665,29.8873,29.5786,29.8288,363527.61810883,0
+SPLB.US,D,20200601,000000,29.7771,29.8138,29.6322,29.7185,400924.19992011,0
+SPLB.US,D,20200602,000000,29.7861,29.9022,29.7861,29.9022,347457.76691078,0
+SPLB.US,D,20200603,000000,29.931,29.9538,29.6987,29.8724,220593.48993969,0
+SPLB.US,D,20200604,000000,29.9022,29.9022,29.6769,29.7285,751945.32108376,0
+SPLB.US,D,20200605,000000,29.8724,30.0292,29.6024,29.9707,966974.65904759,0
+SPLB.US,D,20200608,000000,29.931,30.1245,29.931,30.0491,413458.90549382,0
+SPLB.US,D,20200609,000000,30.1057,30.1365,30.0004,30.0392,704972.91734047,0
+SPLB.US,D,20200610,000000,30.0392,30.3091,29.8526,30.3091,331601.49532867,0
+SPLB.US,D,20200611,000000,30.1146,30.2119,29.65,29.9508,483752.7928672,0
+SPLB.US,D,20200612,000000,30.202,30.2605,29.8823,30.0879,591376.77028464,0
+SPLB.US,D,20200615,000000,29.9508,30.6873,29.9022,30.591,478148.34285061,0
+SPLB.US,D,20200616,000000,30.6784,30.6784,30.2803,30.3588,256120.2426604,0
+SPLB.US,D,20200617,000000,30.3786,30.3786,29.9906,30.2803,432677.04112506,0
+SPLB.US,D,20200618,000000,30.3191,30.5047,30.2317,30.466,243459.60570937,0
+SPLB.US,D,20200619,000000,30.5444,30.5712,30.3508,30.5047,406266.71267187,0
+SPLB.US,D,20200622,000000,30.6,30.6337,30.4412,30.5444,124143.15176979,0
+SPLB.US,D,20200623,000000,30.5146,30.5622,30.3588,30.4164,184924.68662535,0
+SPLB.US,D,20200624,000000,30.329,30.3588,30.1762,30.329,198868.8161741,0
+SPLB.US,D,20200625,000000,30.339,30.4074,30.2407,30.4074,275194.31279599,0
+SPLB.US,D,20200626,000000,30.4849,30.4849,30.337,30.4759,80952.719150416,0
+SPLB.US,D,20200629,000000,30.5444,30.5712,30.4114,30.5712,134208.59489686,0
+SPLB.US,D,20200630,000000,30.6784,30.7658,30.5355,30.7558,513075.66221523,0
+SPLB.US,D,20200701,000000,30.6487,30.9524,30.6487,30.9126,185355.87566132,0
+SPLB.US,D,20200702,000000,31.0467,31.1052,30.9831,31.0665,126648.68245311,0
+SPLB.US,D,20200706,000000,31.0566,31.2422,31.0099,31.2422,370425.63523334,0
+SPLB.US,D,20200707,000000,31.2422,31.3306,31.145,31.2819,433336.92154226,0
+SPLB.US,D,20200708,000000,31.3117,31.3345,31.1747,31.3306,607088.97637108,0
+SPLB.US,D,20200709,000000,31.2918,31.5638,31.2819,31.5042,848871.17613444,0
+SPLB.US,D,20200710,000000,31.7495,31.7495,31.4179,31.4378,462244.72107063,0
+SPLB.US,D,20200713,000000,31.5142,31.544,31.3405,31.4378,114590.50121121,0
+SPLB.US,D,20200714,000000,31.4944,31.7038,31.4944,31.6115,441183.95752632,0
+SPLB.US,D,20200715,000000,31.7495,31.7643,31.6402,31.67,380418.54188706,0
+SPLB.US,D,20200716,000000,31.7881,31.8755,31.7495,31.7693,606108.72652997,0
+SPLB.US,D,20200717,000000,31.9797,32.0392,31.8656,32.0392,560390.59930486,0
+SPLB.US,D,20200720,000000,32.1087,32.1961,32.0294,32.0392,678755.01203184,0
+SPLB.US,D,20200721,000000,32.206,32.3499,32.1961,32.216,242623.42136391,0
+SPLB.US,D,20200722,000000,32.2934,32.4184,32.2934,32.3798,249363.2686785,0
+SPLB.US,D,20200723,000000,32.4284,32.5475,32.3986,32.5177,342404.39260137,0
+SPLB.US,D,20200724,000000,32.4482,32.478,32.3191,32.4482,270548.95614912,0
+SPLB.US,D,20200727,000000,32.4482,32.4482,32.206,32.3231,373486.27142791,0
+SPLB.US,D,20200728,000000,32.2934,32.3698,32.2348,32.2735,456261.46947103,0
+SPLB.US,D,20200729,000000,32.2448,32.3896,32.1951,32.3896,99601.644956143,0
+SPLB.US,D,20200730,000000,32.3698,32.4284,32.342,32.4086,87698.611171115,0
+SPLB.US,D,20200731,000000,32.3698,32.478,32.2487,32.4482,227601.31922522,0
+SPLB.US,D,20200803,000000,32.3718,32.4354,32.2755,32.4106,273847.35078408,0
+SPLB.US,D,20200804,000000,32.5683,32.6358,32.4999,32.607,217859.26787514,0
+SPLB.US,D,20200805,000000,32.5683,32.6557,32.5197,32.5872,155625.99610176,0
+SPLB.US,D,20200806,000000,32.7043,32.8115,32.6656,32.753,180378.0601783,0
+SPLB.US,D,20200807,000000,32.8115,32.8691,32.5972,32.6458,417081.69935678,0
+SPLB.US,D,20200810,000000,32.6358,32.6855,32.4899,32.5097,243811.20611486,0
+SPLB.US,D,20200811,000000,32.3053,32.3291,32.1495,32.1981,2404416.8543798,0
+SPLB.US,D,20200812,000000,32.1097,32.1693,31.9807,32.0602,173728.88345539,0
+SPLB.US,D,20200813,000000,31.9906,31.9906,31.4656,31.5539,253839.37355424,0
+SPLB.US,D,20200814,000000,31.544,31.5727,31.2908,31.3395,326623.67984566,0
+SPLB.US,D,20200817,000000,31.3593,31.4944,31.3593,31.4378,215351.72228979,0
+SPLB.US,D,20200818,000000,31.4278,31.6115,31.4278,31.5827,307435.76774497,0
+SPLB.US,D,20200819,000000,31.6502,31.6601,31.3811,31.4378,170792.1637361,0
+SPLB.US,D,20200820,000000,31.5727,31.6085,31.5142,31.544,146628.45105444,0
+SPLB.US,D,20200821,000000,31.6402,31.7197,31.5042,31.7097,624509.81938511,0
+SPLB.US,D,20200824,000000,31.7097,31.808,31.5916,31.6303,296061.64574472,0
+SPLB.US,D,20200825,000000,31.4089,31.4586,31.276,31.4378,244254.48456306,0
+SPLB.US,D,20200826,000000,31.3008,31.3991,31.2174,31.3593,433326.84703207,0
+SPLB.US,D,20200827,000000,31.4467,31.4467,30.9702,30.9802,628305.89482328,0
+SPLB.US,D,20200828,000000,31.0357,31.0357,30.8611,30.9802,374863.45697038,0
+SPLB.US,D,20200831,000000,31.0844,31.2213,31.0169,31.1926,1157482.6392181,0
+SPLB.US,D,20200901,000000,31.0745,31.4378,31.0556,31.4179,260856.26989894,0
+SPLB.US,D,20200902,000000,31.4089,31.7286,31.4089,31.6998,452190.35990477,0
+SPLB.US,D,20200903,000000,31.7495,31.7495,31.5192,31.6115,294177.71233989,0
+SPLB.US,D,20200904,000000,31.5241,31.5241,31.0089,31.0457,580492.26947943,0
+SPLB.US,D,20200908,000000,31.1926,31.271,31.1042,31.1926,480185.40881026,0
+SPLB.US,D,20200909,000000,31.2313,31.3156,31.1042,31.1737,481619.01160976,0
+SPLB.US,D,20200910,000000,31.134,31.2412,31.0457,31.2313,1212246.6691395,0
+SPLB.US,D,20200911,000000,31.281,31.3296,31.1926,31.2025,389394.93046299,0
+SPLB.US,D,20200914,000000,31.4089,31.4656,31.3494,31.4089,673569.66163898,0
+SPLB.US,D,20200915,000000,31.4089,31.4606,31.3593,31.4378,448871.81624942,0
+SPLB.US,D,20200916,000000,31.544,31.5539,31.3534,31.4467,302340.08049277,0
+SPLB.US,D,20200917,000000,31.5916,31.5916,31.3991,31.5042,447771.67973709,0
+SPLB.US,D,20200918,000000,31.5241,31.5241,31.3395,31.4089,869742.53888725,0
+SPLB.US,D,20200921,000000,31.4566,31.4566,31.2958,31.3206,439979.04610804,0
+SPLB.US,D,20200922,000000,31.4278,31.4467,31.3008,31.3792,174588.23917427,0
+SPLB.US,D,20200923,000000,31.3991,31.3991,31.0169,31.0169,384528.94204305,0
+SPLB.US,D,20200924,000000,31.0169,31.1241,30.9107,31.0259,589978.42827079,0
+SPLB.US,D,20200925,000000,30.9702,31.0169,30.8809,30.9603,220276.14286882,0
+SPLB.US,D,20200928,000000,31.0089,31.134,30.9802,31.1142,279880.97493462,0
+SPLB.US,D,20200929,000000,31.2213,31.2213,31.0556,31.0745,208396.28045722,0
+SPLB.US,D,20200930,000000,31.0089,31.0556,30.9107,30.9901,179788.70133241,0
+SPLB.US,D,20201001,000000,30.9206,31.1539,30.9206,31.1539,639402.9677934,0
+SPLB.US,D,20201002,000000,31.1042,31.144,30.9901,31.1142,99301.424552593,0
+SPLB.US,D,20201005,000000,30.9802,31.0556,30.871,30.871,582411.46366991,0
+SPLB.US,D,20201006,000000,30.9603,31.144,30.8223,30.871,514514.30226983,0
+SPLB.US,D,20201007,000000,30.9008,31.0943,30.8323,30.9008,1484089.1923965,0
+SPLB.US,D,20201008,000000,31.0357,31.1142,30.9404,31.0259,663058.92516169,0
+SPLB.US,D,20201009,000000,30.9603,31.2521,30.9355,31.1935,6154545.4739442,0
+SPLB.US,D,20201012,000000,31.2422,31.4387,31.2035,31.4288,136991.17461029,0
+SPLB.US,D,20201013,000000,31.4099,31.4387,31.2918,31.3405,1582303.5772999,0
+SPLB.US,D,20201014,000000,31.4666,31.4666,31.3504,31.4477,731789.24855417,0
+SPLB.US,D,20201015,000000,31.4666,31.4754,31.3504,31.3802,690235.92384005,0
+SPLB.US,D,20201016,000000,31.3901,31.4576,31.2521,31.2621,977094.50452966,0
+SPLB.US,D,20201019,000000,31.2521,31.28,31.1539,31.2035,858830.83690454,0
+SPLB.US,D,20201020,000000,31.1638,31.2035,31.0357,31.1142,955473.59821899,0
+SPLB.US,D,20201021,000000,31.0089,31.1042,30.9702,30.9901,501002.36920806,0
+SPLB.US,D,20201022,000000,30.9603,30.9802,30.8223,30.8611,624040.34721043,0
+SPLB.US,D,20201023,000000,30.871,31.0089,30.8611,30.9901,369281.17087619,0
+SPLB.US,D,20201026,000000,31.0844,31.144,31.0259,31.1241,783910.73445364,0
+SPLB.US,D,20201027,000000,31.2323,31.3206,31.1638,31.3206,235766.70973116,0
+SPLB.US,D,20201028,000000,31.3405,31.3504,31.0655,31.1142,565825.79755033,0
+SPLB.US,D,20201029,000000,31.144,31.144,30.8223,30.9603,369963.21521579,0
+SPLB.US,D,20201030,000000,30.9603,31.004,30.6873,30.7032,471592.85907243,0
+SPLB.US,D,20201102,000000,30.8124,30.8809,30.7876,30.8421,600882.07064534,0
+SPLB.US,D,20201103,000000,30.8421,30.9008,30.7628,30.9008,971916.20629394,0
+SPLB.US,D,20201104,000000,31.4754,31.6472,31.4477,31.5449,919700.01999872,0
+SPLB.US,D,20201105,000000,31.7316,31.8487,31.6522,31.7117,846305.19839001,0
+SPLB.US,D,20201106,000000,31.6135,31.6234,31.5052,31.5936,829545.2432442,0
+SPLB.US,D,20201109,000000,31.5936,31.6184,31.1896,31.2035,649070.46776811,0
+SPLB.US,D,20201110,000000,31.144,31.276,31.0357,31.0844,4737488.0425228,0
+SPLB.US,D,20201111,000000,31.1142,31.1886,31.0556,31.1837,204730.16620045,0
+SPLB.US,D,20201112,000000,31.2323,31.3802,31.2035,31.3802,342750.95575177,0
+SPLB.US,D,20201113,000000,31.4666,31.5251,31.4288,31.4576,796748.68278395,0
+SPLB.US,D,20201116,000000,31.535,31.662,31.4754,31.662,2074547.1673522,0
+SPLB.US,D,20201117,000000,31.7117,31.8398,31.662,31.8298,552635.2413635,0
+SPLB.US,D,20201118,000000,31.8686,31.9688,31.8686,31.9549,419427.04532814,0
+SPLB.US,D,20201119,000000,32.1028,32.2983,32.0035,32.2785,595897.2030052,0
+SPLB.US,D,20201120,000000,32.2487,32.3083,32.083,32.2686,632972.40794154,0
+SPLB.US,D,20201123,000000,32.2884,32.3271,32.221,32.3182,398834.74650749,0
+SPLB.US,D,20201124,000000,32.2884,32.2934,32.0929,32.1623,1328177.0802054,0
+SPLB.US,D,20201125,000000,32.201,32.216,32.1028,32.1525,361229.62233535,0
+SPLB.US,D,20201127,000000,32.2686,32.346,32.2686,32.3361,65931.62446275,0
+SPLB.US,D,20201130,000000,32.3658,32.5435,32.3341,32.5336,508443.40243161,0
+SPLB.US,D,20201201,000000,32.3758,32.4641,32.1623,32.2308,404363.63769769,0
+SPLB.US,D,20201202,000000,32.1325,32.1325,31.9549,32.073,145100.14785918,0
+SPLB.US,D,20201203,000000,32.221,32.3271,32.1525,32.2686,393807.56592456,0
+SPLB.US,D,20201204,000000,32.0234,32.0334,31.8784,31.9639,730869.44577417,0
+SPLB.US,D,20201207,000000,32.0929,32.1425,32.0035,32.0334,767587.0055989,0
+SPLB.US,D,20201208,000000,32.1127,32.1623,32.0035,32.0334,634546.04643263,0
+SPLB.US,D,20201209,000000,31.8874,31.8874,31.7216,31.8487,3861996.9881233,0
+SPLB.US,D,20201210,000000,31.9172,32.1077,31.9073,32.1028,688436.6163208,0
+SPLB.US,D,20201211,000000,32.1028,32.1822,31.9837,32.1822,612958.38600558,0
+SPLB.US,D,20201214,000000,32.0134,32.1525,31.9936,32.1028,443568.59408739,0
+SPLB.US,D,20201215,000000,32.0631,32.1623,32.0532,32.1425,543482.54885931,0
+SPLB.US,D,20201216,000000,32.0432,32.211,31.9361,32.083,306505.89045478,0
+SPLB.US,D,20201217,000000,32.2785,32.3271,32.0631,32.1623,369244.90263952,0
+SPLB.US,D,20201218,000000,32.2487,32.2487,32.0631,32.1028,269620.08630995,0
+SPLB.US,D,20201221,000000,32.083,32.1227,31.9549,32.0532,851296.11073627,0
+SPLB.US,D,20201222,000000,32.1525,32.1921,32.078,32.1921,313922.74485389,0
+SPLB.US,D,20201223,000000,32.0035,32.1425,31.8963,32.1425,637457.57987645,0
+SPLB.US,D,20201224,000000,32.211,32.3361,32.211,32.3182,231197.91936171,0
+SPLB.US,D,20201228,000000,32.2308,32.3619,32.201,32.3361,716562.63385871,0
+SPLB.US,D,20201229,000000,32.2398,32.346,32.221,32.3361,491878.89278341,0
+SPLB.US,D,20201230,000000,32.3271,32.4056,32.2934,32.3956,410940.27794726,0
+SPLB.US,D,20201231,000000,32.4056,32.4452,32.3509,32.4254,303477.4926928,0
+SPLB.US,D,20210104,000000,32.3182,32.3182,32.1325,32.1623,889747.49376405,0
+SPLB.US,D,20210105,000000,31.9936,31.9936,31.7901,31.9737,559431.50593513,0
+SPLB.US,D,20210106,000000,31.4944,31.544,31.2898,31.544,593228.46525687,0
+SPLB.US,D,20210107,000000,31.3981,31.5241,31.3981,31.5142,564881.81594588,0
+SPLB.US,D,20210108,000000,31.5539,31.5539,31.3782,31.4646,719820.73045293,0
+SPLB.US,D,20210111,000000,31.4079,31.4079,31.3186,31.3385,793249.80539627,0
+SPLB.US,D,20210112,000000,31.3286,31.4288,31.1598,31.4169,533951.05477212,0
+SPLB.US,D,20210113,000000,31.5737,31.8676,31.5192,31.8477,2313529.6607348,0
+SPLB.US,D,20210114,000000,31.8676,31.8824,31.534,31.6125,3154474.2122546,0
+SPLB.US,D,20210115,000000,31.7505,31.7603,31.6313,31.6412,2483789.8903331,0
+SPLB.US,D,20210119,000000,31.6512,31.7901,31.6512,31.7802,2254076.9537728,0
+SPLB.US,D,20210120,000000,31.7405,31.8288,31.6908,31.7405,2848090.2233731,0
+SPLB.US,D,20210121,000000,31.5241,31.5787,31.4646,31.5737,1845616.0127823,0
+SPLB.US,D,20210122,000000,31.5042,31.5767,31.4368,31.4944,1067786.2526771,0
+SPLB.US,D,20210125,000000,31.6313,31.7673,31.6224,31.7603,806690.20943572,0
+SPLB.US,D,20210126,000000,31.6611,31.8189,31.6462,31.7802,1392215.7042042,0
+SPLB.US,D,20210127,000000,31.8477,31.8477,31.6562,31.7008,1571057.4015791,0
+SPLB.US,D,20210128,000000,31.6908,31.7306,31.5837,31.6512,1744207.0006988,0
+SPLB.US,D,20210129,000000,31.4457,31.6313,31.4169,31.5042,601024.12123897,0
+SPLB.US,D,20210201,000000,31.4457,31.5241,31.3981,31.4944,1457576.1039394,0
+SPLB.US,D,20210202,000000,31.3385,31.3931,31.3098,31.3683,1726386.1996304,0
+SPLB.US,D,20210203,000000,31.28,31.3196,31.1916,31.1916,749419.64138007,0
+SPLB.US,D,20210204,000000,31.132,31.2898,31.0774,31.2601,968454.60459395,0
+SPLB.US,D,20210205,000000,31.27,31.3286,31.0824,31.1022,1424003.8061948,0
+SPLB.US,D,20210208,000000,31.1916,31.3633,31.1668,31.3286,879362.68866408,0
+SPLB.US,D,20210209,000000,31.4079,31.4119,31.2402,31.2601,1626976.9778188,0
+SPLB.US,D,20210210,000000,31.3583,31.4079,31.3098,31.3881,357308.62297087,0
+SPLB.US,D,20210211,000000,31.4169,31.4169,31.1916,31.2402,976442.68372061,0
+SPLB.US,D,20210212,000000,31.0059,31.142,30.9961,31.0337,1548382.701503,0
+SPLB.US,D,20210216,000000,30.7995,30.8095,30.6853,30.7498,1704445.9313468,0
+SPLB.US,D,20210217,000000,30.9574,31.0059,30.8481,30.9961,790079.35704067,0
+SPLB.US,D,20210218,000000,30.8978,30.9673,30.7598,30.8879,2047072.9706233,0
+SPLB.US,D,20210219,000000,30.7498,30.7796,30.4859,30.5355,1530819.8078953,0
+SPLB.US,D,20210222,000000,30.4174,30.5256,30.1424,30.1523,1171449.9401403,0
+SPLB.US,D,20210223,000000,30.0461,30.2317,29.9469,30.2317,2237583.9731469,0
+SPLB.US,D,20210224,000000,29.8585,30.2705,29.7801,30.2506,2648537.3479574,0
+SPLB.US,D,20210225,000000,29.9766,30.0213,29.2908,29.6242,3839258.818633,0
+SPLB.US,D,20210226,000000,30.1037,30.3886,29.8585,30.3688,2441939.3675684,0
+SPLB.US,D,20210301,000000,30.0947,30.2555,30.0064,30.2317,1185170.415563,0
+SPLB.US,D,20210302,000000,30.202,30.202,30.066,30.1225,1618397.5249442,0
+SPLB.US,D,20210303,000000,29.8685,29.9766,29.7613,29.8298,782209.14968318,0
+SPLB.US,D,20210304,000000,29.79,29.8298,29.3603,29.4486,821767.72138043,0
+SPLB.US,D,20210305,000000,29.3305,29.4764,29.266,29.4188,818261.79183563,0
+SPLB.US,D,20210308,000000,29.389,29.389,29.0664,29.0664,1167341.5548864,0
+SPLB.US,D,20210309,000000,29.3007,29.4585,29.3007,29.4337,1287725.9069057,0
+SPLB.US,D,20210310,000000,29.5349,29.6729,29.5061,29.654,859224.75025283,0
+SPLB.US,D,20210311,000000,29.6342,29.7225,29.5647,29.6442,1354978.2996538,0
+SPLB.US,D,20210312,000000,29.1925,29.2213,28.9979,29.0466,1814766.8551411,0
+SPLB.US,D,20210315,000000,29.1052,29.2411,29.1052,29.2024,1044438.5753205,0
+SPLB.US,D,20210316,000000,29.2411,29.2709,29.0466,29.1439,1460355.6612998,0
+SPLB.US,D,20210317,000000,28.9681,29.251,28.854,29.1439,2361656.6033454,0
+SPLB.US,D,20210318,000000,28.7905,28.9681,28.728,28.8888,3156850.7892076,0
+SPLB.US,D,20210319,000000,28.9284,29.0267,28.85,29.0267,1673798.2639093,0
+SPLB.US,D,20210322,000000,29.2024,29.3394,29.125,29.2312,764132.45605604,0
+SPLB.US,D,20210323,000000,29.2312,29.3701,29.1627,29.3701,1003461.512589,0
+SPLB.US,D,20210324,000000,29.3007,29.5211,29.251,29.5061,1233331.6115082,0
+SPLB.US,D,20210325,000000,29.5647,29.5846,29.3404,29.4089,1839558.2098074,0
+SPLB.US,D,20210326,000000,29.3106,29.4714,29.2908,29.4089,940724.51530636,0
+SPLB.US,D,20210329,000000,29.4188,29.4188,29.1925,29.2709,2439518.4627706,0
+SPLB.US,D,20210330,000000,29.3106,29.4674,29.1925,29.4674,966211.01117547,0
+SPLB.US,D,20210331,000000,29.5647,29.6977,29.4764,29.5547,2078255.5945517,0
+SPLB.US,D,20210401,000000,29.8308,29.9141,29.7225,29.8893,2437281.9215093,0
+SPLB.US,D,20210405,000000,29.7623,29.7722,29.654,29.6828,825536.5956411,0
+SPLB.US,D,20210406,000000,29.7722,29.9776,29.7325,29.9776,1665404.1820221,0
+SPLB.US,D,20210407,000000,29.9091,29.9528,29.7861,29.791,2171161.7200381,0
+SPLB.US,D,20210408,000000,29.8794,30.0074,29.8794,30.0074,917275.08539689,0
+SPLB.US,D,20210409,000000,29.8893,30.0372,29.8496,29.9379,2475793.7515982,0
+SPLB.US,D,20210412,000000,29.8893,29.928,29.8406,29.9181,911711.94087206,0
+SPLB.US,D,20210413,000000,29.8595,30.1047,29.8496,30.0957,2673406.2763521,0
+SPLB.US,D,20210414,000000,30.057,30.1245,29.9677,30.0372,2399329.2267358,0
+SPLB.US,D,20210415,000000,30.2427,30.4987,30.2427,30.3608,976844.65667704,0
+SPLB.US,D,20210416,000000,30.1047,30.194,30.0372,30.057,2706315.6713264,0
+SPLB.US,D,20210419,000000,29.9091,29.9578,29.8496,29.8993,1971044.6720519,0
+SPLB.US,D,20210420,000000,29.8893,30.067,29.8694,30.0074,1080188.9821673,0
+SPLB.US,D,20210421,000000,30.0174,30.1444,29.9578,30.1444,2165244.9602057,0
+SPLB.US,D,20210422,000000,30.204,30.2427,30.0908,30.194,829070.73381443,0
+SPLB.US,D,20210423,000000,30.2337,30.3161,30.189,30.2427,2082107.0797959,0
+SPLB.US,D,20210426,000000,30.2725,30.3211,30.204,30.2238,1558333.2952139,0
+SPLB.US,D,20210427,000000,30.2139,30.2427,29.9974,30.0272,1813921.6037364,0
+SPLB.US,D,20210428,000000,29.9776,30.0174,29.8376,30.0074,1560026.8203762,0
+SPLB.US,D,20210429,000000,29.8208,29.9409,29.7493,29.9379,960418.16781839,0
+SPLB.US,D,20210430,000000,29.9479,30.0422,29.9181,30.0272,2538283.9233813,0
+SPLB.US,D,20210503,000000,29.9974,30.1245,29.9091,30.0074,2979744.9299378,0
+SPLB.US,D,20210504,000000,30.1642,30.1841,30.0074,30.0859,2955148.0133181,0
+SPLB.US,D,20210505,000000,30.0272,30.1345,30.0272,30.1146,2474961.5970568,0
+SPLB.US,D,20210506,000000,30.067,30.2238,30.067,30.2139,2917637.5895418,0
+SPLB.US,D,20210507,000000,30.2923,30.3906,30.1007,30.1642,3373757.0084191,0
+SPLB.US,D,20210510,000000,30.0859,30.1444,29.8993,29.9091,1973563.2995985,0
+SPLB.US,D,20210511,000000,29.7623,29.7722,29.654,29.7225,2812658.1710482,0
+SPLB.US,D,20210512,000000,29.5449,29.6442,29.4288,29.4764,1430283.2483938,0
+SPLB.US,D,20210513,000000,29.6044,29.6977,29.5647,29.6144,4876967.6211491,0
+SPLB.US,D,20210514,000000,29.7722,29.8595,29.7375,29.8595,1651088.3030475,0
+SPLB.US,D,20210517,000000,29.8893,29.8893,29.7811,29.8208,1183049.7311688,0
+SPLB.US,D,20210518,000000,29.7027,29.7225,29.6342,29.654,1045804.6789018,0
+SPLB.US,D,20210519,000000,29.6144,29.7027,29.4814,29.5846,1480025.1349874,0
+SPLB.US,D,20210520,000000,29.7523,29.9181,29.7523,29.8694,2763426.0546701,0
+SPLB.US,D,20210521,000000,29.9677,29.9974,29.8843,29.9181,2829383.8728593,0
+SPLB.US,D,20210524,000000,30.0174,30.1007,29.9876,30.0471,1490405.9102833,0
+SPLB.US,D,20210525,000000,30.1146,30.2526,30.1146,30.2427,2174522.5766362,0
+SPLB.US,D,20210526,000000,30.204,30.2913,30.1345,30.2427,2280688.7724297,0
+SPLB.US,D,20210527,000000,30.1742,30.1742,30.0322,30.0957,1843498.3507412,0
+SPLB.US,D,20210528,000000,30.0957,30.2427,30.0957,30.1146,1284526.2424705,0
+SPLB.US,D,20210601,000000,29.9876,30.0422,29.8943,30.0272,2106799.7042624,0
+SPLB.US,D,20210602,000000,30.067,30.1315,30.067,30.1146,992046.08509704,0
+SPLB.US,D,20210603,000000,29.9876,30.0322,29.928,29.9677,1670530.0928049,0
+SPLB.US,D,20210604,000000,30.0859,30.2923,30.0769,30.2823,1256028.4755068,0
+SPLB.US,D,20210607,000000,30.2823,30.2823,30.199,30.2427,1189092.4223784,0
+SPLB.US,D,20210608,000000,30.4293,30.4392,30.3756,30.3995,1796851.3536769,0
+SPLB.US,D,20210609,000000,30.6069,30.6755,30.5285,30.6169,2309831.3080454,0
+SPLB.US,D,20210610,000000,30.5087,30.8273,30.4889,30.8124,2924301.8780299,0
+SPLB.US,D,20210611,000000,30.8521,30.872,30.7777,30.8421,1290397.6670071,0
+SPLB.US,D,20210614,000000,30.8025,30.8025,30.6169,30.6755,1481338.8511157,0
+SPLB.US,D,20210615,000000,30.6069,30.7132,30.5822,30.6853,1699564.8311616,0
+SPLB.US,D,20210616,000000,30.7628,30.8621,30.5087,30.6655,3003336.4104409,0
+SPLB.US,D,20210617,000000,30.8223,31.2452,30.8124,30.9514,2429278.7306174,0
+SPLB.US,D,20210618,000000,31.1459,31.4031,31.1062,31.3048,4113061.8415723,0
+SPLB.US,D,20210621,000000,31.0963,31.1162,30.9146,30.9613,1461892.0241031,0
+SPLB.US,D,20210622,000000,30.7628,31.0229,30.7528,31.0099,1983947.0972474,0
+SPLB.US,D,20210623,000000,30.9414,31.0139,30.9018,30.9414,2566455.2762151,0
+SPLB.US,D,20210624,000000,31.0279,31.0675,30.9911,31.0576,2367133.1070826,0
+SPLB.US,D,20210625,000000,31.0477,31.0675,30.7727,30.9018,1917882.4892501,0
+SPLB.US,D,20210628,000000,31.0279,31.1558,31.0189,31.1062,2390205.7503111,0
+SPLB.US,D,20210629,000000,31.0377,31.1757,31.0327,31.1757,2806084.5531516,0
+SPLB.US,D,20210630,000000,31.2452,31.3236,31.1955,31.2155,4926797.1559811,0
+SPLB.US,D,20210701,000000,31.2055,31.2551,31.1062,31.1955,2861979.9505669,0
+SPLB.US,D,20210702,000000,31.1857,31.3286,31.1658,31.3146,786403.16827372,0
+SPLB.US,D,20210706,000000,31.4328,31.6383,31.4328,31.5102,1358538.6315536,0
+SPLB.US,D,20210707,000000,31.6194,31.7475,31.5499,31.678,2084932.9799031,0
+SPLB.US,D,20210708,000000,31.668,31.7773,31.6145,31.7375,1735001.9207417,0
+SPLB.US,D,20210709,000000,31.4804,31.5102,31.4417,31.4705,2127279.1685689,0
+SPLB.US,D,20210712,000000,31.5499,31.5797,31.4417,31.4705,1628383.3794408,0
+SPLB.US,D,20210713,000000,31.5599,31.5995,31.1857,31.265,3888639.0303107,0
+SPLB.US,D,20210714,000000,31.4417,31.54,31.4328,31.54,1817450.7046547,0
+SPLB.US,D,20210715,000000,31.6978,31.6978,31.5003,31.668,1244170.7770175,0
+SPLB.US,D,20210716,000000,31.5102,31.6383,31.5102,31.5697,1174434.0100575,0
+SPLB.US,D,20210719,000000,31.8656,32.0026,31.8169,31.9827,2143504.1672238,0
+SPLB.US,D,20210720,000000,32.1713,32.1713,31.7773,31.8458,2189719.9752521,0
+SPLB.US,D,20210721,000000,31.6482,31.7276,31.5499,31.678,1932517.7301978,0
+SPLB.US,D,20210722,000000,31.6978,31.9043,31.668,31.8656,1175063.6669441,0
+SPLB.US,D,20210723,000000,31.678,31.8268,31.6532,31.807,1756997.5988313,0
+SPLB.US,D,20210726,000000,31.8755,31.8854,31.6978,31.7276,1794323.6590712,0
+SPLB.US,D,20210727,000000,31.9043,31.9529,31.807,31.9529,2635771.9361004,0
+SPLB.US,D,20210728,000000,31.8368,32.0125,31.7773,32.0026,1846279.9230036,0
+SPLB.US,D,20210729,000000,31.8755,31.9142,31.8169,31.8656,1722672.7351757,0
+SPLB.US,D,20210730,000000,31.8854,31.9629,31.8656,31.9142,1160177.570693,0
+SPLB.US,D,20210802,000000,31.8656,32.0919,31.8458,31.9529,1411594.0245474,0
+SPLB.US,D,20210803,000000,31.9926,32.072,31.9629,32.0224,3456274.2990014,0
+SPLB.US,D,20210804,000000,32.1315,32.1912,31.8268,32.0522,3153447.6196667,0
+SPLB.US,D,20210805,000000,32.0224,32.0224,31.8755,31.8854,2452278.8373726,0
+SPLB.US,D,20210806,000000,31.5897,31.6482,31.4516,31.4516,1081049.3453372,0
+SPLB.US,D,20210809,000000,31.5003,31.5003,31.2501,31.265,2059585.5122746,0
+SPLB.US,D,20210810,000000,31.3236,31.3236,31.1489,31.1558,1531954.1977423,0
+SPLB.US,D,20210811,000000,31.136,31.3385,31.0526,31.2155,2768316.2219145,0
+SPLB.US,D,20210812,000000,31.2253,31.2849,31.141,31.275,2322147.3967481,0
+SPLB.US,D,20210813,000000,31.3931,31.6293,31.3931,31.6095,2946375.129848,0
+SPLB.US,D,20210816,000000,31.7475,31.8368,31.6194,31.6293,1217414.892865,0
+SPLB.US,D,20210817,000000,31.5499,31.6383,31.5052,31.5697,1115592.8258638,0
+SPLB.US,D,20210818,000000,31.5499,31.6482,31.4804,31.5499,1640105.0720425,0
+SPLB.US,D,20210819,000000,31.6581,31.7177,31.5599,31.6978,1539132.2862499,0
+SPLB.US,D,20210820,000000,31.7773,31.807,31.7028,31.7673,1005264.8499123,0
+SPLB.US,D,20210823,000000,31.7573,31.811,31.7276,31.7773,2379703.073442,0
+SPLB.US,D,20210824,000000,31.6879,31.7276,31.5897,31.6383,1691861.8606732,0
+SPLB.US,D,20210825,000000,31.6293,31.668,31.4229,31.5003,1322399.3486137,0
+SPLB.US,D,20210826,000000,31.5599,31.5599,31.4179,31.5202,4589171.1035611,0
+SPLB.US,D,20210827,000000,31.54,31.7773,31.4804,31.7573,2932339.3222565,0
+SPLB.US,D,20210830,000000,31.6978,31.8268,31.6879,31.8169,1296796.9958773,0
+SPLB.US,D,20210831,000000,31.7871,31.8755,31.6333,31.6978,2936908.1126259,0
+SPLB.US,D,20210901,000000,31.7177,31.7177,31.5449,31.6383,2596207.3196971,0
+SPLB.US,D,20210902,000000,31.7276,31.7573,31.6432,31.7475,2112333.6327077,0
+SPLB.US,D,20210903,000000,31.5301,31.6095,31.5102,31.5499,1199140.7388382,0
+SPLB.US,D,20210907,000000,31.4328,31.4328,31.2402,31.3335,1548533.8191557,0
+SPLB.US,D,20210908,000000,31.4516,31.5499,31.3683,31.4904,3667731.2156533,0
+SPLB.US,D,20210909,000000,31.5797,31.8606,31.5202,31.8556,3819487.5923925,0
+SPLB.US,D,20210910,000000,31.807,31.8318,31.6293,31.6978,877756.81174039,0
+SPLB.US,D,20210913,000000,31.8169,31.8854,31.807,31.8368,1313524.7125906,0
+SPLB.US,D,20210914,000000,31.8656,32.1117,31.8556,32.0026,2318175.0173817,0
+SPLB.US,D,20210915,000000,31.9926,32.0174,31.8656,31.943,1856095.5182781,0
+SPLB.US,D,20210916,000000,31.7871,31.9241,31.7773,31.8944,1625688.4479659,0
+SPLB.US,D,20210917,000000,31.7475,31.807,31.7078,31.807,2905150.2341659,0
+SPLB.US,D,20210920,000000,31.8268,31.9827,31.8169,31.9629,1454030.8838048,0
+SPLB.US,D,20210921,000000,31.943,31.9727,31.8894,31.943,1951983.6987795,0
+SPLB.US,D,20210922,000000,31.9629,32.1365,31.9341,32.1315,2868434.6892432,0
+SPLB.US,D,20210923,000000,31.943,31.9727,31.6581,31.7773,5518671.607069,0
+SPLB.US,D,20210924,000000,31.6978,31.7425,31.5727,31.6293,1883588.8565762,0
+SPLB.US,D,20210927,000000,31.5202,31.6581,31.4904,31.6194,1676473.0463637,0
+SPLB.US,D,20210928,000000,31.265,31.265,31.0477,31.0675,2316343.4714297,0
+SPLB.US,D,20210929,000000,31.1955,31.2849,30.9901,31.0377,1714945.5858629,0
+SPLB.US,D,20210930,000000,30.999,31.0179,30.8461,30.8809,3353497.1684346,0
+SPLB.US,D,20211001,000000,31.0377,31.281,31.0279,31.2363,2568903.3821904,0
+SPLB.US,D,20211004,000000,31.1072,31.1945,31.0377,31.1568,2207810.7731936,0
+SPLB.US,D,20211005,000000,31.1172,31.1568,30.9256,30.9504,2231609.7886065,0
+SPLB.US,D,20211006,000000,30.9802,31.0179,30.9057,30.999,3030365.3138195,0
+SPLB.US,D,20211007,000000,30.8412,30.8859,30.742,30.7618,4248393.7443549,0
+SPLB.US,D,20211008,000000,30.6834,30.6834,30.4908,30.5256,1759022.5753786,0
+SPLB.US,D,20211011,000000,30.4759,30.5642,30.4561,30.4958,311809.11261682,0
+SPLB.US,D,20211012,000000,30.604,30.8213,30.604,30.8114,2379648.671087,0
+SPLB.US,D,20211013,000000,30.9306,31.137,30.9306,31.137,3011708.3284057,0
+SPLB.US,D,20211014,000000,31.1668,31.3156,31.137,31.3156,2439389.5090403,0
+SPLB.US,D,20211015,000000,31.1867,31.2263,31.0874,31.2263,801259.04099432,0
+SPLB.US,D,20211018,000000,31.1469,31.281,31.0675,31.2065,2376868.1062755,0
+SPLB.US,D,20211019,000000,31.0874,31.0874,30.9008,30.9306,2080754.0730778,0
+SPLB.US,D,20211020,000000,30.8908,30.9504,30.7518,30.7717,2145115.0814026,0
+SPLB.US,D,20211021,000000,30.7916,30.8015,30.6784,30.742,1953817.2596334,0
+SPLB.US,D,20211022,000000,30.8908,30.9851,30.8461,30.9504,1985692.0024116,0
+SPLB.US,D,20211025,000000,30.9206,31.0327,30.9206,30.9404,1344423.2353318,0
+SPLB.US,D,20211026,000000,31.1072,31.1945,30.9603,31.1867,1237455.1085274,0
+SPLB.US,D,20211027,000000,31.4139,31.6373,31.3444,31.5221,5103818.3893654,0
+SPLB.US,D,20211028,000000,31.5221,31.5817,31.3444,31.4427,1554809.2315507,0
+SPLB.US,D,20211029,000000,31.266,31.5916,31.2611,31.4427,4481816.1155657,0
+SPLB.US,D,20211101,000000,31.1568,31.3107,31.132,31.2859,1808144.8795957,0
+SPLB.US,D,20211102,000000,31.276,31.4824,31.2561,31.4526,1302008.5399967,0
+SPLB.US,D,20211103,000000,31.542,31.5668,31.2412,31.3156,1884304.1467995,0
+SPLB.US,D,20211104,000000,31.3246,31.6075,31.3246,31.5221,1305355.2922806,0
+SPLB.US,D,20211105,000000,31.7792,31.9559,31.68,31.8973,1656959.727584,0
+SPLB.US,D,20211108,000000,31.8686,31.8686,31.7395,31.8388,2131678.7071673,0
+SPLB.US,D,20211109,000000,32.1048,32.1445,31.9509,31.9757,3060800.4090921,0
+SPLB.US,D,20211110,000000,31.9559,31.9559,31.3891,31.542,2683421.3469282,0
+SPLB.US,D,20211111,000000,31.5916,31.6502,31.3941,31.4239,326974.27280014,0
+SPLB.US,D,20211112,000000,31.4526,31.4774,31.2363,31.3246,1872209.6973209,0
+SPLB.US,D,20211115,000000,31.3246,31.3246,30.9404,30.9404,909516.70510247,0
+SPLB.US,D,20211116,000000,30.9404,31.0774,30.8213,30.8412,1611184.1756508,0
+SPLB.US,D,20211117,000000,30.7916,31.0477,30.7518,31.0477,983036.4506375,0
+SPLB.US,D,20211118,000000,31.0179,31.2065,30.9802,31.1469,1584927.9872035,0
+SPLB.US,D,20211119,000000,31.2859,31.4139,31.2561,31.3643,1630345.8940251,0
+SPLB.US,D,20211122,000000,31.2363,31.2958,30.9802,31.0279,911935.59499819,0
+SPLB.US,D,20211123,000000,30.9008,30.9256,30.6437,30.6536,2661667.4570831,0
+SPLB.US,D,20211124,000000,30.6635,30.9504,30.6089,30.9404,1521342.7161631,0
+SPLB.US,D,20211126,000000,31.0089,31.3345,30.9901,31.3246,1172789.8499951,0
+SPLB.US,D,20211129,000000,31.0576,31.3444,31.0477,31.3345,2827524.118279,0
+SPLB.US,D,20211130,000000,31.4725,31.6264,31.3643,31.4824,2737334.0807388,0
+SPLB.US,D,20211201,000000,31.2859,31.4139,31.2065,31.3743,2281172.3489187,0
+SPLB.US,D,20211202,000000,31.4427,31.537,31.3593,31.5321,3089533.9195943,0
+SPLB.US,D,20211203,000000,31.542,32.0452,31.5221,31.9172,5281184.170998,0
+SPLB.US,D,20211206,000000,31.9172,31.9271,31.6303,31.6303,1692135.8873503,0
+SPLB.US,D,20211207,000000,31.68,31.8338,31.5965,31.6402,2638837.6095501,0
+SPLB.US,D,20211208,000000,31.5717,31.5717,31.2065,31.276,1229019.7211485,0
+SPLB.US,D,20211209,000000,31.3643,31.4189,31.2213,31.2363,3800855.7932541,0
+SPLB.US,D,20211210,000000,31.3643,31.4725,31.2263,31.276,2269103.0857155,0
+SPLB.US,D,20211213,000000,31.4924,31.5965,31.4626,31.5022,1672949.9901516,0
+SPLB.US,D,20211214,000000,31.3941,31.4288,31.2065,31.2958,981607.88509309,0
+SPLB.US,D,20211215,000000,31.137,31.3444,31.1172,31.3058,1423131.3536127,0
+SPLB.US,D,20211216,000000,31.266,31.4239,31.1568,31.2164,1698362.9420964,0
+SPLB.US,D,20211217,000000,31.3156,31.4139,31.2958,31.4139,963206.79223794,0
+SPLB.US,D,20211220,000000,31.3345,31.3841,31.1072,31.1668,864418.16025383,0
+SPLB.US,D,20211221,000000,30.9296,31.266,30.7806,31.2561,1035205.2867348,0
+SPLB.US,D,20211222,000000,31.3345,31.3494,31.2263,31.3444,477640.58753721,0
+SPLB.US,D,20211223,000000,31.3345,31.3544,31.137,31.2561,748848.41665252,0
+SPLB.US,D,20211227,000000,31.266,31.4189,31.2363,31.3743,467413.95224718,0
+SPLB.US,D,20211228,000000,31.5132,31.543,31.2213,31.2859,728721.56020247,0
+SPLB.US,D,20211229,000000,31.0675,31.1222,30.9444,30.999,1069437.4648966,0
+SPLB.US,D,20211230,000000,31.137,31.2263,30.9891,31.2164,836760.60743957,0
+SPLB.US,D,20211231,000000,31.2263,31.3544,31.137,31.1469,932719.30951238,0
+SPLB.US,D,20220103,000000,30.8898,30.8998,30.6427,30.6527,2037482.036926,0
+SPLB.US,D,20220104,000000,30.593,30.6625,30.4669,30.6527,1930705.3258153,0
+SPLB.US,D,20220105,000000,30.7608,30.7806,30.4342,30.4541,2491410.2498379,0
+SPLB.US,D,20220106,000000,30.3658,30.4839,30.2963,30.4243,2108492.2219737,0
+SPLB.US,D,20220107,000000,30.3946,30.4044,30.1275,30.2367,1891774.3961026,0
+SPLB.US,D,20220110,000000,30.1275,30.2268,29.9896,30.207,1580622.1415499,0
+SPLB.US,D,20220111,000000,30.2367,30.3658,30.187,30.336,2328287.8107065,0
+SPLB.US,D,20220112,000000,30.4044,30.4541,30.2963,30.3161,1229235.3156665,0
+SPLB.US,D,20220113,000000,30.3658,30.4541,30.2417,30.4541,1648685.532368,0
+SPLB.US,D,20220114,000000,30.2665,30.2665,30.0392,30.0689,835347.15366045,0
+SPLB.US,D,20220118,000000,29.8406,29.8406,29.6332,29.6432,2057582.6996495,0
+SPLB.US,D,20220119,000000,29.7811,29.9051,29.7077,29.7325,1160335.7405028,0
+SPLB.US,D,20220120,000000,29.7811,29.8376,29.663,29.7027,1011103.0285653,0
+SPLB.US,D,20220121,000000,29.9201,30.0689,29.8803,30.0194,2891224.2387355,0
+SPLB.US,D,20220124,000000,30.0491,30.059,29.796,29.8108,1624803.9059716,0
+SPLB.US,D,20220125,000000,29.8506,29.9201,29.658,29.6729,1522266.5487472,0
+SPLB.US,D,20220126,000000,29.8108,29.8258,29.4059,29.4158,2774669.208038,0
+SPLB.US,D,20220127,000000,29.6034,29.7523,29.4893,29.5737,2665136.1109402,0
+SPLB.US,D,20220128,000000,29.3364,29.6232,29.2967,29.5935,2224510.2812783,0
+SPLB.US,D,20220131,000000,29.5042,29.6481,29.4556,29.5836,1525544.7943618,0
+SPLB.US,D,20220201,000000,29.4942,29.5836,29.3265,29.5538,2083166.9182675,0
+SPLB.US,D,20220202,000000,29.6332,29.7722,29.5339,29.5439,1854869.4503884,0
+SPLB.US,D,20220203,000000,29.2074,29.2868,29.1091,29.2272,1477922.5847115,0
+SPLB.US,D,20220204,000000,28.9205,28.9404,28.6882,28.8073,2086124.7944582,0
+SPLB.US,D,20220207,000000,28.7627,28.9056,28.718,28.8808,1375198.8490486,0
+SPLB.US,D,20220208,000000,28.8421,28.861,28.713,28.713,2058870.2220513,0
+SPLB.US,D,20220209,000000,28.8709,29.0099,28.8421,28.8421,1380120.2472747,0
+SPLB.US,D,20220210,000000,28.6535,28.7428,28.3418,28.3666,3357609.5834926,0
+SPLB.US,D,20220211,000000,28.4163,28.6436,28.2337,28.584,3573709.8418893,0
+SPLB.US,D,20220214,000000,28.3865,28.4311,28.2287,28.2475,2058267.7663423,0
+SPLB.US,D,20220215,000000,28.1691,28.2337,27.9606,27.9904,809384.13345952,0
+SPLB.US,D,20220216,000000,28.0897,28.0996,27.7681,28.0103,1848123.5583676,0
+SPLB.US,D,20220217,000000,28.0699,28.179,27.922,28.0301,801669.0735589,0
+SPLB.US,D,20220218,000000,28.1592,28.179,27.9954,28.1592,1849898.6870625,0
+SPLB.US,D,20220222,000000,28.0401,28.1592,28.0103,28.1592,497390.6573063,0
+SPLB.US,D,20220223,000000,28.0699,28.0996,27.7383,27.7532,2778390.7321008,0
+SPLB.US,D,20220224,000000,27.6837,27.9954,27.6837,27.9309,2785441.8817801,0
+SPLB.US,D,20220225,000000,28.0401,28.1145,27.9606,28.0897,2403973.5759316,0
+SPLB.US,D,20220228,000000,28.2287,28.5404,28.2287,28.5354,2463348.7091651,0
+SPLB.US,D,20220301,000000,28.4659,28.8123,28.4659,28.5056,3181635.0917167,0
+SPLB.US,D,20220302,000000,28.2475,28.3021,27.8525,27.8723,2658582.6420641,0
+SPLB.US,D,20220303,000000,28.0301,28.1394,27.9259,28.05,2362448.459846,0
+SPLB.US,D,20220304,000000,28.317,28.3567,28.0401,28.0797,1158007.5211988,0
+SPLB.US,D,20220307,000000,27.8227,27.9756,27.5706,27.6152,2152627.6436484,0
+SPLB.US,D,20220308,000000,27.3373,27.5854,27.1844,27.4564,2286377.8483319,0
+SPLB.US,D,20220309,000000,27.4862,27.6292,27.4465,27.4763,3087028.388911,0
+SPLB.US,D,20220310,000000,27.2092,27.2192,26.853,27.0108,2732975.8476322,0
+SPLB.US,D,20220311,000000,27.0306,27.1199,26.9849,27.0306,1202688.9813258,0
+SPLB.US,D,20220314,000000,26.6852,26.704,26.4866,26.5065,3017138.489396,0
+SPLB.US,D,20220315,000000,26.7239,26.853,26.6207,26.833,1977136.7283615,0
+SPLB.US,D,20220316,000000,26.9721,27.1994,26.6008,27.1994,1441854.8307937,0
+SPLB.US,D,20220317,000000,27.4168,27.6837,27.3373,27.5557,568791.73334916,0
+SPLB.US,D,20220318,000000,27.4663,27.6937,27.4266,27.6152,1746266.2305808,0
+SPLB.US,D,20220321,000000,27.3373,27.4068,27.0554,27.1299,1308652.6794646,0
+SPLB.US,D,20220322,000000,26.9721,27.0504,26.9423,26.9819,1145167.5579665,0
+SPLB.US,D,20220323,000000,27.0504,27.1795,26.9224,27.1795,1014663.3604651,0
+SPLB.US,D,20220324,000000,26.9423,27.254,26.7835,27.2192,1876524.6100337,0
+SPLB.US,D,20220325,000000,27.0703,27.108,26.7635,26.9423,1602156.407073,0
+SPLB.US,D,20220328,000000,27.0306,27.249,26.9721,27.2092,1305454.0224804,0
+SPLB.US,D,20220329,000000,27.377,27.5557,27.2986,27.4564,2330137.4907768,0
+SPLB.US,D,20220330,000000,27.2986,27.6192,27.2986,27.5656,1618035.8500285,0
+SPLB.US,D,20220331,000000,27.5656,27.6738,27.4366,27.4961,892887.71858909,0
+SPLB.US,D,20220401,000000,27.2192,27.7532,27.1944,27.6639,594133.15627159,0
+SPLB.US,D,20220404,000000,27.6738,27.7612,27.4862,27.7234,1222894.4189553,0
+SPLB.US,D,20220405,000000,27.5854,27.6341,27.0654,27.0703,2026588.4690617,0
+SPLB.US,D,20220406,000000,26.6157,27.0008,26.4966,26.833,923055.83934175,0
+SPLB.US,D,20220407,000000,26.6852,26.7437,26.4866,26.6157,1846664.7692927,0
+SPLB.US,D,20220408,000000,26.3487,26.3973,26.17,26.2792,1017213.2189933,0
+SPLB.US,D,20220411,000000,26.0717,26.0906,25.7839,25.9228,2347764.8612496,0
+SPLB.US,D,20220412,000000,26.1104,26.1997,25.7849,25.8037,12416623.247263,0
+SPLB.US,D,20220413,000000,25.7839,26.0221,25.765,26.0023,5753267.6587166,0
+SPLB.US,D,20220414,000000,26.0023,26.0221,25.5367,25.5566,1737868.1188896,0
+SPLB.US,D,20220418,000000,25.4771,25.5069,25.2201,25.2697,3743406.9063681,0
+SPLB.US,D,20220419,000000,25.0623,25.1605,24.9729,24.9928,1360465.8853523,0
+SPLB.US,D,20220420,000000,25.2598,25.5318,25.23,25.4484,714571.91064591,0
+SPLB.US,D,20220421,000000,25.3789,25.3789,24.9431,25.0722,864847.33438777,0
+SPLB.US,D,20220422,000000,24.9828,25.1704,24.8836,25.0028,3827638.8785841,0
+SPLB.US,D,20220425,000000,25.1704,25.4573,25.1704,25.4087,1326105.7609111,0
+SPLB.US,D,20220426,000000,25.6161,25.6161,25.3293,25.3888,2150713.4867131,0
+SPLB.US,D,20220427,000000,25.3789,25.3988,25.0028,25.0028,810746.2072367,0
+SPLB.US,D,20220428,000000,24.9133,25.1317,24.8538,25.1218,5811126.5781671,0
+SPLB.US,D,20220429,000000,24.8637,25.0821,24.6314,24.6861,1555639.3711901,0
+SPLB.US,D,20220502,000000,24.4776,24.5173,24.3188,24.428,703541.32944301,0
+SPLB.US,D,20220503,000000,24.8548,24.9441,24.691,24.7357,3018741.3439666,0
+SPLB.US,D,20220504,000000,24.6861,25.0732,24.5074,25.0136,1204138.7033415,0
+SPLB.US,D,20220505,000000,24.6464,24.6563,24.0706,24.3387,1714763.2372285,0
+SPLB.US,D,20220506,000000,24.1004,24.2642,23.9913,24.0608,2548606.2665182,0
+SPLB.US,D,20220509,000000,23.892,24.1699,23.7828,24.1599,688825.49241398,0
+SPLB.US,D,20220510,000000,24.3982,24.5371,24.289,24.3089,3287438.6051435,0
+SPLB.US,D,20220511,000000,24.1401,24.6314,24.0905,24.5471,2686367.1337067,0
+SPLB.US,D,20220512,000000,24.6066,24.7456,24.4876,24.5074,2407809.9494106,0
+SPLB.US,D,20220513,000000,24.418,24.4677,24.2121,24.289,1400558.4060894,0
+SPLB.US,D,20220516,000000,24.3188,24.5024,24.3039,24.3287,2409678.7710501,0
+SPLB.US,D,20220517,000000,24.1302,24.2146,24.0806,24.1302,1354308.3447265,0
+SPLB.US,D,20220518,000000,24.0706,24.3485,24.0706,24.3485,1732162.9237711,0
+SPLB.US,D,20220519,000000,24.5669,24.6066,24.3032,24.3685,2434332.1049268,0
+SPLB.US,D,20220520,000000,24.4975,24.5967,24.428,24.5669,2013860.3328924,0
+SPLB.US,D,20220523,000000,24.4677,24.6166,24.3484,24.4478,1085825.6706166,0
+SPLB.US,D,20220524,000000,24.5967,24.9541,24.5967,24.9143,1298688.9888904,0
+SPLB.US,D,20220525,000000,25.0633,25.4503,25.0434,25.2915,874850.31555167,0
+SPLB.US,D,20220526,000000,25.2915,25.4305,25.1327,25.2221,1356487.4612797,0
+SPLB.US,D,20220527,000000,25.371,25.5397,25.3015,25.4107,657688.20378141,0
+SPLB.US,D,20220531,000000,25.0732,25.2419,24.9143,25.1327,2120629.991846,0
+SPLB.US,D,20220601,000000,25.3213,25.3908,24.8002,24.9342,3166310.7542724,0
+SPLB.US,D,20220602,000000,25.0136,25.0136,24.7456,24.964,3319097.7534038,0
+SPLB.US,D,20220603,000000,24.696,24.8647,24.6662,24.8449,1639755.486539,0
+SPLB.US,D,20220606,000000,24.835,24.8647,24.5371,24.5868,756230.01026597,0
+SPLB.US,D,20220607,000000,24.6761,24.9143,24.6563,24.8151,2544006.2451671,0
+SPLB.US,D,20220608,000000,24.7357,24.825,24.5719,24.5868,1015768.5342325,0
+SPLB.US,D,20220609,000000,24.5471,24.6066,24.3783,24.3982,1522106.3640353,0
+SPLB.US,D,20220610,000000,24.299,24.5273,23.9019,24.1699,3170877.5297399,0
+SPLB.US,D,20220613,000000,23.5248,23.6289,23.1277,23.4056,3070240.2251366,0
+SPLB.US,D,20220614,000000,23.5843,23.6488,23.1922,23.2667,3660323.4283134,0
+SPLB.US,D,20220615,000000,23.6239,23.7431,23.351,23.7034,2064982.4273814,0
+SPLB.US,D,20220616,000000,23.1972,23.8027,23.1376,23.7729,3457831.8182763,0
+SPLB.US,D,20220617,000000,23.8523,23.9515,23.6438,23.8523,1645679.2985285,0
+SPLB.US,D,20220621,000000,23.6438,23.7927,23.3858,23.4255,1471514.188782,0
+SPLB.US,D,20220622,000000,23.7828,23.8523,23.7035,23.7134,1790356.3169598,0
+SPLB.US,D,20220623,000000,23.8324,24.2096,23.8077,23.9615,1220266.9866987,0
+SPLB.US,D,20220624,000000,23.9118,24.1599,23.9118,23.9615,1626461.1628973,0
+SPLB.US,D,20220627,000000,23.7828,23.8225,23.5981,23.6141,1812730.7966324,0
+SPLB.US,D,20220628,000000,23.5446,23.6587,23.4553,23.6339,1140548.3950461,0
+SPLB.US,D,20220629,000000,23.6438,23.8523,23.6289,23.8523,1551561.2094668,0
+SPLB.US,D,20220630,000000,23.8324,24.0558,23.8125,23.9118,1640747.8257924,0
+SPLB.US,D,20220701,000000,24.0508,24.3089,23.9615,24.1401,1461725.7946851,0
+SPLB.US,D,20220705,000000,24.1897,24.2295,24.0706,24.1302,3639500.4232094,0
+SPLB.US,D,20220706,000000,24.2592,24.299,23.9763,24.0111,845435.76816093,0
+SPLB.US,D,20220707,000000,24.1401,24.2146,23.9168,23.9714,1634103.6863245,0
+SPLB.US,D,20220708,000000,23.8722,23.9267,23.8175,23.9118,426984.94286984,0
+SPLB.US,D,20220711,000000,24.0806,24.2047,24.0011,24.0608,352580.65534048,0
+SPLB.US,D,20220712,000000,24.1997,24.3535,24.0905,24.0905,2021444.4241606,0
+SPLB.US,D,20220713,000000,23.7927,24.433,23.7679,24.428,2096949.8556532,0
+SPLB.US,D,20220714,000000,24.021,24.2791,23.9218,24.1897,3131817.6462969,0
+SPLB.US,D,20220715,000000,24.2692,24.5719,24.2652,24.4677,2970782.6456761,0
+SPLB.US,D,20220718,000000,24.3982,24.418,24.16,24.2096,1945600.4891256,0
+SPLB.US,D,20220719,000000,24.2494,24.3535,24.1203,24.3287,1309522.1096936,0
+SPLB.US,D,20220720,000000,24.4776,24.5173,24.2642,24.3089,523773.78458199,0
+SPLB.US,D,20220721,000000,24.3783,24.7257,24.3783,24.7059,1858819.6658324,0
+SPLB.US,D,20220722,000000,25.0036,25.1774,24.829,24.964,357407.3531707,0
+SPLB.US,D,20220725,000000,24.7059,24.7555,24.5521,24.6464,1305803.6079839,0
+SPLB.US,D,20220726,000000,24.7555,24.8051,24.6216,24.6662,2104263.9500485,0
+SPLB.US,D,20220727,000000,24.835,25.0434,24.8052,24.835,3069155.2003895,0
+SPLB.US,D,20220728,000000,25.0136,25.1079,24.9143,25.0236,2399223.4443788,0
+SPLB.US,D,20220729,000000,25.0236,25.2915,24.9739,25.1129,693186.74787361,0
+SPLB.US,D,20220801,000000,25.1129,25.312,25.0731,25.2423,1545713.0861888,0
+SPLB.US,D,20220802,000000,25.2125,25.3917,24.844,24.854,4753843.9367604,0
+SPLB.US,D,20220803,000000,24.854,25.3021,24.7693,25.2822,996053.5246013,0
+SPLB.US,D,20220804,000000,25.2324,25.2523,25.0183,25.2423,2924619.6975034,0
+SPLB.US,D,20220805,000000,24.8142,24.8291,24.5752,24.8241,543400.97959726,0
+SPLB.US,D,20220808,000000,24.9934,25.1029,24.9386,24.9536,721021.38432889,0
+SPLB.US,D,20220809,000000,24.8341,24.8938,24.7644,24.8042,345465.29003239,0
+SPLB.US,D,20220810,000000,24.9237,25.1925,24.9237,25.1129,1557468.0127286,0
+SPLB.US,D,20220811,000000,25.1627,25.3668,24.6548,24.6648,666155.35257771,0
+SPLB.US,D,20220812,000000,24.7743,25.1029,24.7743,25.1029,383513.89334828,0
+SPLB.US,D,20220815,000000,25.1328,25.2224,25.0233,25.0332,431522.80092913,0
+SPLB.US,D,20220816,000000,24.9237,24.9635,24.7146,24.9336,208234.43127058,0
+SPLB.US,D,20220817,000000,24.6947,24.7843,24.5602,24.625,944398.12934288,0
+SPLB.US,D,20220818,000000,24.7146,24.8142,24.6797,24.6947,378066.75780349,0
+SPLB.US,D,20220819,000000,24.386,24.386,24.2067,24.2864,612843.92367007,0
+SPLB.US,D,20220822,000000,24.1769,24.1868,24.0325,24.0673,215503.30425605,0
+SPLB.US,D,20220823,000000,24.0275,24.2715,23.9976,24.1171,1046625.3174901,0
+SPLB.US,D,20220824,000000,24.0474,24.0872,23.9479,24.0275,2395730.3529766,0
+SPLB.US,D,20220825,000000,24.0773,24.4457,24.0535,24.3462,2261038.277153,0
+SPLB.US,D,20220826,000000,24.2565,24.4059,24.147,24.2366,1247155.0245904,0
+SPLB.US,D,20220829,000000,24.0574,24.2167,23.913,23.9678,1398517.9061004,0
+SPLB.US,D,20220830,000000,24.0474,24.1321,23.8333,24.0375,538091.42841266,0
+SPLB.US,D,20220831,000000,23.9777,24.0873,23.679,23.7089,1134180.1881024,0
+SPLB.US,D,20220901,000000,23.3106,23.4002,23.0616,23.3902,970341.31749342,0
+SPLB.US,D,20220902,000000,23.4798,23.6641,23.3504,23.3604,2551254.9103158,0
+SPLB.US,D,20220906,000000,23.1911,23.2309,22.8774,22.8824,1651165.9748098,0
+SPLB.US,D,20220907,000000,23.0218,23.3803,23.0218,23.3504,955872.86583528,0
+SPLB.US,D,20220908,000000,23.3404,23.445,23.2359,23.2807,606396.5397841,0
+SPLB.US,D,20220909,000000,23.3504,23.5147,23.3155,23.3703,498846.74500204,0
+SPLB.US,D,20220912,000000,23.4699,23.5346,23.1811,23.2508,757760.42555952,0
+SPLB.US,D,20220913,000000,22.9621,23.1114,22.8973,23.0716,802776.62224003,0
+SPLB.US,D,20220914,000000,23.0716,23.3205,23.0716,23.2807,547001.2710663,0
+SPLB.US,D,20220915,000000,23.201,23.2309,23.0716,23.1114,703998.08148602,0
+SPLB.US,D,20220916,000000,22.8924,23.1164,22.8824,23.0019,446559.66680526,0
+SPLB.US,D,20220919,000000,22.8924,23.1363,22.8575,23.0915,1067207.7369205,0
+SPLB.US,D,20220920,000000,22.7928,22.9023,22.7081,22.7529,535326.68575875,0
+SPLB.US,D,20220921,000000,22.8924,23.0069,22.6235,22.9521,1808827.6089262,0
+SPLB.US,D,20220922,000000,22.6036,22.6135,22.3845,22.4941,2364702.5690916,0
+SPLB.US,D,20220923,000000,22.4542,22.5389,22.2899,22.4443,816431.6189219,0
+SPLB.US,D,20220926,000000,22.3049,22.3945,21.9066,21.9364,1611719.4340532,0
+SPLB.US,D,20220927,000000,21.8667,21.9464,21.3589,21.3788,3079028.5159801,0
+SPLB.US,D,20220928,000000,21.6178,21.9364,21.5879,21.9165,3341235.1827933,0
+SPLB.US,D,20220929,000000,21.6178,21.7323,21.3888,21.6975,1346388.4975719,0
+SPLB.US,D,20220930,000000,21.8269,21.9663,21.6078,21.6576,4449782.5007547,0
+SPLB.US,D,20221003,000000,21.9464,22.275,21.8916,22.0061,1532682.7425875,0
+SPLB.US,D,20221004,000000,22.2451,22.3646,22.1093,22.1455,2824902.1685977,0
+SPLB.US,D,20221005,000000,21.8866,21.9563,21.6775,21.9265,2867305.2667002,0
+SPLB.US,D,20221006,000000,21.9364,22.0261,21.797,21.8767,963980.30043208,0
+SPLB.US,D,20221007,000000,21.7174,21.7174,21.5481,21.578,1320773.7042081,0
+SPLB.US,D,20221010,000000,21.5282,21.5282,21.1149,21.2294,252254.39667151,0
+SPLB.US,D,20221011,000000,21.339,21.4784,21.105,21.2294,2352692.5591396,0
+SPLB.US,D,20221012,000000,21.1597,21.2693,21.0751,21.1996,799262.69759563,0
+SPLB.US,D,20221013,000000,20.642,21.3539,20.632,21.2593,1673971.837842,0
+SPLB.US,D,20221014,000000,21.3987,21.4286,20.9257,20.9506,2385991.9913656,0
+SPLB.US,D,20221017,000000,21.2195,21.3489,21.0502,21.0801,3749430.9069462,0
+SPLB.US,D,20221018,000000,21.2494,21.2992,20.9506,21.2593,2157193.2174419,0
+SPLB.US,D,20221019,000000,21.0203,21.0801,20.8262,20.8511,753412.9606308,0
+SPLB.US,D,20221020,000000,20.7714,20.9108,20.5424,20.5922,670371.25873867,0
+SPLB.US,D,20221021,000000,20.3532,20.5872,20.2536,20.5225,982168.55114219,0
+SPLB.US,D,20221024,000000,20.4826,20.6668,20.2934,20.4727,614373.41987854,0
+SPLB.US,D,20221025,000000,20.7913,21.0154,20.7814,20.8909,1076325.4625125,0
+SPLB.US,D,20221026,000000,21.0004,21.2046,20.9905,21.0403,1061207.2511388,0
+SPLB.US,D,20221027,000000,21.1597,21.3041,21.0353,21.1797,1916830.3274049,0
+SPLB.US,D,20221028,000000,21.0701,21.2992,21.0602,21.2394,1441460.2947241,0
+SPLB.US,D,20221031,000000,21.1697,21.2992,20.9556,21.1,1651392.9387909,0
+SPLB.US,D,20221101,000000,21.43,21.44,21.16,21.34,4051774,0
+SPLB.US,D,20221102,000000,21.4,21.64,21.13,21.24,971075,0
+SPLB.US,D,20221103,000000,20.94,21.185,20.85,21.09,2327853,0
+SPLB.US,D,20221104,000000,21.16,21.245,21,21.06,2011159,0
+SPLB.US,D,20221107,000000,21.09,21.12,20.88,20.92,1491986,0
+SPLB.US,D,20221108,000000,21.03,21.185,20.98,21.03,2071702,0
+SPLB.US,D,20221109,000000,20.92,21.1,20.84,20.94,1442655,0
+SPLB.US,D,20221110,000000,21.54,21.975,21.54,21.93,1657049,0
+SPLB.US,D,20221111,000000,21.87,22.085,21.86,22.01,472632,0
+SPLB.US,D,20221114,000000,21.94,21.9999,21.85,21.86,534209,0
+SPLB.US,D,20221115,000000,22.2,22.32,22.12,22.31,1805297,0
+SPLB.US,D,20221116,000000,22.45,22.67,22.355,22.64,1160212,0
+SPLB.US,D,20221117,000000,22.39,22.535,22.3,22.53,1363967,0
+SPLB.US,D,20221118,000000,22.64,22.7,22.4718,22.52,476110,0
+SPLB.US,D,20221121,000000,22.67,22.7,22.485,22.5,346113,0
+SPLB.US,D,20221122,000000,22.66,22.8399,22.625,22.82,1445107,0
+SPLB.US,D,20221123,000000,22.96,23.2,22.96,23.18,510129,0
+SPLB.US,D,20221125,000000,23.19,23.215,23.15,23.2,246291,0
+SPLB.US,D,20221128,000000,23.24,23.26,22.94,22.98,635607,0
+SPLB.US,D,20221129,000000,22.82,22.94,22.74,22.81,1008853,0
+SPLB.US,D,20221130,000000,22.8,23.18,22.68,23.15,1320073,0
+SPLB.US,D,20221201,000000,23.26,23.555,23.135,23.55,449264,0
+SPLB.US,D,20221202,000000,23.36,23.81,23.28,23.81,378688,0
+SPLB.US,D,20221205,000000,23.57,23.58,23.37,23.55,996149,0
+SPLB.US,D,20221206,000000,23.7,23.745,23.605,23.67,1901026,0
+SPLB.US,D,20221207,000000,23.89,24.105,23.86,24.07,697635,0
+SPLB.US,D,20221208,000000,24.03,24.14,23.94,24.03,1182035,0
+SPLB.US,D,20221209,000000,23.89,23.92,23.71,23.74,1482909,0
+SPLB.US,D,20221212,000000,23.97,24.015,23.655,23.68,516992,0
+SPLB.US,D,20221213,000000,24.31,24.315,23.875,23.92,881687,0
+SPLB.US,D,20221214,000000,23.91,24.025,23.67,23.96,1466369,0
+SPLB.US,D,20221215,000000,24,24.07,23.905,23.99,790595,0
+SPLB.US,D,20221216,000000,23.66,23.87,23.64,23.81,393704,0
+SPLB.US,D,20221219,000000,23.51,23.52,23.275,23.38,978912,0
+SPLB.US,D,20221220,000000,23.01,23.02,22.87,22.93,356790,0
+SPLB.US,D,20221221,000000,23.14,23.195,23.025,23.16,996749,0
+SPLB.US,D,20221222,000000,23.13,23.21,23.07,23.19,748725,0
+SPLB.US,D,20221223,000000,23,23.115,22.96,23,265866,0
+SPLB.US,D,20221227,000000,22.75,22.83,22.55,22.56,560054,0
+SPLB.US,D,20221228,000000,22.65,22.745,22.45,22.45,316121,0
+SPLB.US,D,20221229,000000,22.55,22.7,22.55,22.68,377938,0
+SPLB.US,D,20221230,000000,22.61,22.625,22.39,22.45,677431,0
+SPLB.US,D,20230103,000000,22.96,22.96,22.595,22.7,671008,0
+SPLB.US,D,20230104,000000,22.99,23.02,22.835,22.96,842966,0
+SPLB.US,D,20230105,000000,22.81,23.03,22.735,23.01,552727,0
+SPLB.US,D,20230106,000000,23.02,23.57,22.995,23.53,429941,0
+SPLB.US,D,20230109,000000,23.41,23.695,23.39,23.64,724988,0
+SPLB.US,D,20230110,000000,23.47,23.575,23.37,23.4999,809290,0
+SPLB.US,D,20230111,000000,23.75,23.84,23.67,23.79,1564346,0
+SPLB.US,D,20230112,000000,23.86,24.2,23.64,24.17,835679,0
+SPLB.US,D,20230113,000000,24.05,24.235,24.05,24.06,608604,0
+SPLB.US,D,20230117,000000,23.91,24.045,23.9,23.93,746476,0
+SPLB.US,D,20230118,000000,24.46,24.51,24.12,24.31,1741101,0
+SPLB.US,D,20230119,000000,24.15,24.27,24.11,24.24,567188,0
+SPLB.US,D,20230120,000000,24.08,24.1,23.91,24.04,1025758,0
+SPLB.US,D,20230123,000000,23.91,24.03,23.9,23.94,300490,0
+SPLB.US,D,20230124,000000,23.93,24.19,23.82,24.16,913789,0
+SPLB.US,D,20230125,000000,24.11,24.18,23.98,24.16,959984,0
+SPLB.US,D,20230126,000000,24.17,24.24,23.995,24.17,1274473,0
+SPLB.US,D,20230127,000000,24.01,24.095,23.96,24.02,2085571,0
+SPLB.US,D,20230130,000000,23.96,24.135,23.91,23.91,360716,0
+SPLB.US,D,20230131,000000,24.08,24.15,23.89,24.13,331767,0
+SPLB.US,D,20230201,000000,24.16,24.48,23.98,24.38,664849,0
+SPLB.US,D,20230202,000000,24.61,24.65,24.37,24.4,2908415,0
+SPLB.US,D,20230203,000000,24.08,24.12,23.96,24.04,532523,0
+SPLB.US,D,20230206,000000,23.86,23.9,23.802,23.87,1255933,0
+SPLB.US,D,20230207,000000,23.78,23.94,23.665,23.73,1900725,0
+SPLB.US,D,20230208,000000,23.73,23.83,23.565,23.72,1158868,0
+SPLB.US,D,20230209,000000,23.94,23.94,23.425,23.44,400928,0
+SPLB.US,D,20230210,000000,23.39,23.405,23.2,23.22,693436,0
+SPLB.US,D,20230213,000000,23.26,23.38,23.2485,23.38,530642,0
+SPLB.US,D,20230214,000000,23.43,23.48,23.11,23.36,1722591,0
+SPLB.US,D,20230215,000000,23.26,23.29,23.1,23.16,1901949,0
+SPLB.US,D,20230216,000000,22.98,23.02,22.82,22.85,1850974,0
+SPLB.US,D,20230217,000000,22.72,23,22.7,23,553963,0
+SPLB.US,D,20230221,000000,22.73,22.73,22.525,22.55,494983,0
+SPLB.US,D,20230222,000000,22.67,22.775,22.63,22.65,1624760,0
+SPLB.US,D,20230223,000000,22.74,22.915,22.72,22.91,446676,0
+SPLB.US,D,20230224,000000,22.78,22.78,22.595,22.69,1224999,0
+SPLB.US,D,20230227,000000,22.71,22.775,22.625,22.65,207963,0
+SPLB.US,D,20230228,000000,22.52,22.685,22.449,22.66,326458,0
+SPLB.US,D,20230301,000000,22.47,22.505,22.33,22.39,440112,0
+SPLB.US,D,20230302,000000,22.23,22.39,22.19,22.37,446228,0
+SPLB.US,D,20230303,000000,22.61,22.81,22.575,22.8,302112,0
+SPLB.US,D,20230306,000000,22.9,22.91,22.68,22.7,1827591,0
+SPLB.US,D,20230307,000000,22.76,22.825,22.55,22.65,382796,0
+SPLB.US,D,20230308,000000,22.76,22.84,22.52,22.63,381995,0
+SPLB.US,D,20230309,000000,22.6,22.71,22.47,22.53,778971,0
+SPLB.US,D,20230310,000000,22.87,23.18,22.82,23.03,903235,0
+SPLB.US,D,20230313,000000,23.12,23.385,22.9,23.03,1364910,0
+SPLB.US,D,20230314,000000,23.1,23.28,22.8453,22.92,697582,0
+SPLB.US,D,20230315,000000,23.1,23.42,23.055,23.2,1391385,0
+SPLB.US,D,20230316,000000,23.34,23.4499,23.13,23.21,1133893,0
+SPLB.US,D,20230317,000000,23.34,23.445,23.22,23.26,889443,0
+SPLB.US,D,20230320,000000,23.25,23.36,23.135,23.15,1651540,0
+SPLB.US,D,20230321,000000,23.3,23.3,23.11,23.29,4817734,0
+SPLB.US,D,20230322,000000,23.24,23.575,23.15,23.39,1105625,0
+SPLB.US,D,20230323,000000,23.3,23.45,23.16,23.44,533553,0
+SPLB.US,D,20230324,000000,23.49,23.575,23.455,23.54,1856622,0
+SPLB.US,D,20230327,000000,23.27,23.405,23.115,23.12,299281,0
+SPLB.US,D,20230328,000000,23.09,23.155,23.005,23.08,218246,0
+SPLB.US,D,20230329,000000,23.04,23.265,23.02,23.26,1088544,0
+SPLB.US,D,20230330,000000,23.29,23.395,23.28,23.31,446852,0
+SPLB.US,D,20230331,000000,23.45,23.62,23.395,23.62,369946,0
+SPLB.US,D,20230403,000000,23.52,23.73,23.46,23.67,574688,0
+SPLB.US,D,20230404,000000,23.52,23.765,23.47,23.72,631212,0
+SPLB.US,D,20230405,000000,23.74,23.899,23.695,23.86,1354548,0
+SPLB.US,D,20230406,000000,23.89,23.9399,23.83,23.85,471157,0
+SPLB.US,D,20230410,000000,23.7,23.75,23.605,23.74,1374560,0
+SPLB.US,D,20230411,000000,23.76,23.78,23.67,23.72,351259,0
+SPLB.US,D,20230412,000000,23.82,23.835,23.53,23.6,631829,0
+SPLB.US,D,20230413,000000,23.69,23.715,23.57,23.62,1038735,0
+SPLB.US,D,20230414,000000,23.53,23.58,23.405,23.53,265241,0
+SPLB.US,D,20230417,000000,23.45,23.465,23.275,23.31,592828,0
+SPLB.US,D,20230418,000000,23.4,23.48,23.385,23.47,1019115,0
+SPLB.US,D,20230419,000000,23.39,23.39,23.28,23.32,570324,0
+SPLB.US,D,20230420,000000,23.38,23.475,23.36,23.42,1106319,0
+SPLB.US,D,20230421,000000,23.55,23.56,23.335,23.44,826959,0
+SPLB.US,D,20230424,000000,23.52,23.61,23.5,23.59,429628,0
+SPLB.US,D,20230425,000000,23.72,23.8,23.695,23.73,941162,0
+SPLB.US,D,20230426,000000,23.76,23.775,23.55,23.58,220772,0
+SPLB.US,D,20230427,000000,23.56,23.56,23.45,23.46,1470485,0
+SPLB.US,D,20230428,000000,23.71,23.74,23.605,23.72,2045506,0
+SPLB.US,D,20230501,000000,23.42,23.425,22.975,23.04,1666881,0
+SPLB.US,D,20230502,000000,23.16,23.46,23.13,23.45,475306,0
+SPLB.US,D,20230503,000000,23.49,23.62,23.34,23.43,895567,0
+SPLB.US,D,20230504,000000,23.21,23.41,23.18,23.31,1039283,0
+SPLB.US,D,20230505,000000,23.25,23.27,23.155,23.23,594072,0
+SPLB.US,D,20230508,000000,23.03,23.045,22.92,22.96,553350,0
+SPLB.US,D,20230509,000000,22.98,23.065,22.96,22.97,949814,0
+SPLB.US,D,20230510,000000,23.16,23.2009,23.09,23.18,315157,0
+SPLB.US,D,20230511,000000,23.39,23.39,23.28,23.34,407186,0
+SPLB.US,D,20230512,000000,23.37,23.37,23.1301,23.14,1726454,0
+SPLB.US,D,20230515,000000,22.96,22.96,22.8601,22.9,820746,0
+SPLB.US,D,20230516,000000,22.75,22.78,22.71,22.75,815638,0
+SPLB.US,D,20230517,000000,22.85,22.85,22.755,22.78,361895,0
+SPLB.US,D,20230518,000000,22.71,22.71,22.6121,22.67,743184,0
+SPLB.US,D,20230519,000000,22.67,22.685,22.58,22.6,860524,0
+SPLB.US,D,20230522,000000,22.64,22.7,22.555,22.57,228971,0
+SPLB.US,D,20230523,000000,22.54,22.665,22.47,22.64,1640482,0
+SPLB.US,D,20230524,000000,22.66,22.67,22.52,22.53,247015,0
+SPLB.US,D,20230525,000000,22.61,22.62,22.45,22.48,332280,0
+SPLB.US,D,20230526,000000,22.49,22.645,22.475,22.64,311623,0
+SPLB.US,D,20230530,000000,22.76,22.83,22.725,22.82,214154,0
+SPLB.US,D,20230531,000000,22.79,22.98,22.78,22.95,463143,0
+SPLB.US,D,20230601,000000,22.97,23.005,22.895,22.95,1538931,0
+SPLB.US,D,20230602,000000,22.99,23,22.875,22.89,347574,0
+SPLB.US,D,20230605,000000,22.79,22.925,22.76,22.81,205860,0
+SPLB.US,D,20230606,000000,22.82,22.905,22.735,22.89,182514,0
+SPLB.US,D,20230607,000000,22.88,22.91,22.595,22.6,430831,0
+SPLB.US,D,20230608,000000,22.63,22.845,22.62,22.82,923277,0
+SPLB.US,D,20230609,000000,22.75,22.8378,22.705,22.79,801430,0
+SPLB.US,D,20230612,000000,22.85,22.88,22.6597,22.87,557301,0
+SPLB.US,D,20230613,000000,22.94,22.94,22.72,22.77,1312271,0
+SPLB.US,D,20230614,000000,22.86,22.94,22.76,22.89,465140,0
+SPLB.US,D,20230615,000000,23.07,23.145,22.9918,23.14,965185,0
+SPLB.US,D,20230616,000000,23.07,23.14,23.02,23.11,343027,0
+SPLB.US,D,20230620,000000,23.18,23.27,23.18,23.21,349662,0
+SPLB.US,D,20230621,000000,23.08,23.22,22.97,23.21,277347,0
+SPLB.US,D,20230622,000000,23.08,23.14,22.965,23.03,174886,0
+SPLB.US,D,20230623,000000,23.23,23.23,23.055,23.12,296675,0
+SPLB.US,D,20230626,000000,23.2,23.215,23.13,23.14,287240,0
+SPLB.US,D,20230627,000000,23.19,23.25,23.05,23.11,797334,0
+SPLB.US,D,20230628,000000,23.15,23.25,23.085,23.23,2406035,0
+SPLB.US,D,20230629,000000,23.03,23.04,22.895,22.98,1226445,0
+SPLB.US,D,20230630,000000,23.09,23.28,23.04,23.26,400437,0
+SPLB.US,D,20230703,000000,23.22,23.28,23.09,23.1,233548,0
+SPLB.US,D,20230705,000000,23.01,23.025,22.79,22.84,364911,0
+SPLB.US,D,20230706,000000,22.62,22.62,22.472,22.53,341533,0
+SPLB.US,D,20230707,000000,22.53,22.6,22.48,22.49,174743,0
+SPLB.US,D,20230710,000000,22.5,22.64,22.48,22.62,508008,0
+SPLB.US,D,20230711,000000,22.7,22.7899,22.655,22.76,377834,0
+SPLB.US,D,20230712,000000,22.88,23.045,22.88,23.03,386416,0
+SPLB.US,D,20230713,000000,23.13,23.2204,23.105,23.21,666879,0
+SPLB.US,D,20230714,000000,23.2,23.215,22.995,23.01,428985,0
+SPLB.US,D,20230717,000000,22.97,23.05,22.95,23.04,1243934,0
+SPLB.US,D,20230718,000000,23.17,23.205,23.11,23.16,370796,0
+SPLB.US,D,20230719,000000,23.27,23.35,23.2,23.34,1466348,0
+SPLB.US,D,20230720,000000,23.23,23.23,23.05,23.13,541874,0
+SPLB.US,D,20230721,000000,23.29,23.29,23.16,23.19,339384,0
+SPLB.US,D,20230724,000000,23.25,23.265,23.15,23.15,368754,0
+SPLB.US,D,20230725,000000,23.09,23.18,23.085,23.11,406398,0
+SPLB.US,D,20230726,000000,23.25,23.25,23.1,23.22,551616,0
+SPLB.US,D,20230727,000000,23.2,23.25,22.76,22.82,650964,0
+SPLB.US,D,20230728,000000,22.95,23.04,22.89,23.03,383587,0
+SPLB.US,D,20230731,000000,23.03,23.17,23.03,23.12,488586,0
+SPLB.US,D,20230801,000000,22.85,22.85,22.63,22.67,454951,0
+SPLB.US,D,20230802,000000,22.45,22.4577,22.31,22.42,879532,0
+SPLB.US,D,20230803,000000,22.13,22.13,21.995,22.08,1582655,0
+SPLB.US,D,20230804,000000,22.18,22.4391,22.18,22.4,1068854,0
+SPLB.US,D,20230807,000000,22.36,22.38,22.24,22.28,451740,0
+SPLB.US,D,20230808,000000,22.46,22.51,22.385,22.42,353062,0
+SPLB.US,D,20230809,000000,22.5,22.515,22.44,22.49,861104,0
+SPLB.US,D,20230810,000000,22.52,22.59,22.24,22.25,514981,0
+SPLB.US,D,20230811,000000,22.17,22.275,22.14,22.2,294340,0
+SPLB.US,D,20230814,000000,22.21,22.3,22.115,22.19,347986,0
+SPLB.US,D,20230815,000000,22.1,22.15,22.01,22.01,703281,0
+SPLB.US,D,20230816,000000,21.97,22.06,21.83,21.87,319468,0
+SPLB.US,D,20230817,000000,21.84,21.84,21.691,21.76,1242334,0
+SPLB.US,D,20230818,000000,21.76,21.92,21.745,21.89,1123256,0
+SPLB.US,D,20230821,000000,21.73,21.76,21.615,21.69,338634,0
+SPLB.US,D,20230822,000000,21.74,21.82,21.68,21.8,1141921,0
+SPLB.US,D,20230823,000000,22.06,22.2884,22.05,22.28,344682,0
+SPLB.US,D,20230824,000000,22.25,22.2737,22.1722,22.18,2424209,0
+SPLB.US,D,20230825,000000,22.16,22.305,22.08,22.23,859129,0
+SPLB.US,D,20230828,000000,22.37,22.38,22.255,22.31,260284,0
+SPLB.US,D,20230829,000000,22.28,22.56,22.275,22.55,748952,0
+SPLB.US,D,20230830,000000,22.54,22.55,22.48,22.49,262937,0
+SPLB.US,D,20230831,000000,22.55,22.6389,22.53,22.55,423351,0
+SPLB.US,D,20230901,000000,22.41,22.41,22.155,22.2,444847,0
+SPLB.US,D,20230905,000000,22.07,22.08,21.94,21.95,312592,0
+SPLB.US,D,20230906,000000,22.03,22.03,21.89,21.97,883514,0
+SPLB.US,D,20230907,000000,22.03,22.1,21.98,22.09,323621,0
+SPLB.US,D,20230908,000000,22.19,22.27,22.1388,22.16,281657,0
+SPLB.US,D,20230911,000000,22.08,22.1,22.0117,22.05,404748,0
+SPLB.US,D,20230912,000000,22.08,22.08,21.9993,22.08,445416,0
+SPLB.US,D,20230913,000000,22.04,22.1684,22.025,22.12,803246,0
+SPLB.US,D,20230914,000000,22.17,22.17,22.04,22.06,222539,0
+SPLB.US,D,20230915,000000,22.05,22.06,21.95,22.01,219669,0
+SPLB.US,D,20230918,000000,21.96,22.1,21.96,22.1,169703,0
+SPLB.US,D,20230919,000000,22.02,22.0688,21.99,22.01,313226,0
+SPLB.US,D,20230920,000000,22.13,22.179,22.05,22.06,283512,0
+SPLB.US,D,20230921,000000,21.76,21.76,21.64,21.67,444152,0
+SPLB.US,D,20230922,000000,21.74,21.9,21.7,21.88,2357574,0
+SPLB.US,D,20230925,000000,21.58,21.67,21.49,21.52,580617,0
+SPLB.US,D,20230926,000000,21.57,21.585,21.37,21.41,996896,0
+SPLB.US,D,20230927,000000,21.57,21.6,21.185,21.3,740969,0
+SPLB.US,D,20230928,000000,21.11,21.32,21.0185,21.31,1233766,0
+SPLB.US,D,20230929,000000,21.45,21.505,21.13,21.24,2120217,0
+SPLB.US,D,20231002,000000,20.99,21.045,20.8312,20.86,533320,0
+SPLB.US,D,20231003,000000,20.73,20.79,20.455,20.51,495429,0
+SPLB.US,D,20231004,000000,20.69,20.79,20.55,20.79,972170,0
+SPLB.US,D,20231005,000000,20.79,20.82,20.645,20.69,477895,0
+SPLB.US,D,20231006,000000,20.39,20.68,20.35,20.6,405139,0
+SPLB.US,D,20231009,000000,20.72,20.95,20.645,20.95,404254,0
+SPLB.US,D,20231010,000000,20.82,21.075,20.75,20.96,400102,0
+SPLB.US,D,20231011,000000,21.17,21.22,21.05,21.21,490486,0
+SPLB.US,D,20231012,000000,21.18,21.19,20.77,20.83,651633,0
+SPLB.US,D,20231013,000000,21.08,21.13,20.96,21.04,422255,0
+SPLB.US,D,20231016,000000,20.85,20.88,20.79,20.8,285531,0
+SPLB.US,D,20231017,000000,20.54,20.71,20.465,20.6,1379514,0
+SPLB.US,D,20231018,000000,20.46,20.49,20.295,20.37,1203238,0
+SPLB.US,D,20231019,000000,20.33,20.4,20.06,20.07,913223,0
+SPLB.US,D,20231020,000000,20.09,20.185,20.07,20.17,878015,0
+SPLB.US,D,20231023,000000,20.08,20.505,20.019,20.41,1067120,0
+SPLB.US,D,20231024,000000,20.46,20.61,20.42,20.6,594926,0
+SPLB.US,D,20231025,000000,20.41,20.42,20.2144,20.31,489959,0
+SPLB.US,D,20231026,000000,20.31,20.52,20.242,20.5,682120,0
+SPLB.US,D,20231027,000000,20.44,20.485,20.3099,20.42,1361965,0
+SPLB.US,D,20231030,000000,20.34,20.405,20.22,20.33,395470,0
+SPLB.US,D,20231031,000000,20.39,20.49,20.27,20.28,1317842,0
+SPLB.US,D,20231101,000000,20.34,20.61,20.34,20.61,441709,0
+SPLB.US,D,20231102,000000,20.91,21.03,20.87,20.99,447746,0
+SPLB.US,D,20231103,000000,21.36,21.405,21.085,21.09,310801,0
+SPLB.US,D,20231106,000000,21.03,21.055,20.9,20.94,221358,0
+SPLB.US,D,20231107,000000,21.08,21.2705,21.07,21.18,280148,0
+SPLB.US,D,20231108,000000,21.26,21.42,21.26,21.39,1195430,0
+SPLB.US,D,20231109,000000,21.36,21.36,20.97,21.09,601812,0
+SPLB.US,D,20231110,000000,21.25,21.2884,21.185,21.26,208846,0
+SPLB.US,D,20231113,000000,21.15,21.24,21.0538,21.23,299854,0
+SPLB.US,D,20231114,000000,21.69,21.74,21.6,21.63,334084,0
+SPLB.US,D,20231115,000000,21.53,21.55,21.4,21.49,324655,0
+SPLB.US,D,20231116,000000,21.63,21.74,21.595,21.74,765105,0
+SPLB.US,D,20231117,000000,21.89,21.91,21.775,21.85,366610,0
+SPLB.US,D,20231120,000000,21.81,22.01,21.8,22.01,510624,0
+SPLB.US,D,20231121,000000,21.99,22.01,21.88,21.98,282748,0
+SPLB.US,D,20231122,000000,22.1,22.155,22,22.12,721903,0
+SPLB.US,D,20231124,000000,22.01,22.035,21.93,21.95,1043863,0
+SPLB.US,D,20231127,000000,22.05,22.22,21.9989,22.22,2006094,0
+SPLB.US,D,20231128,000000,22.16,22.29,22.095,22.27,1282717,0
+SPLB.US,D,20231129,000000,22.44,22.575,22.405,22.56,1076730,0
+SPLB.US,D,20231130,000000,22.49,22.49,22.34,22.41,732405,0
+SPLB.US,D,20231201,000000,22.33,22.685,22.3,22.66,499691,0
+SPLB.US,D,20231204,000000,22.57,22.615,22.48,22.56,579104,0
+SPLB.US,D,20231205,000000,22.7,22.9,22.695,22.86,483962,0
+SPLB.US,D,20231206,000000,22.99,23.11,22.925,23.03,748030,0
+SPLB.US,D,20231207,000000,22.97,23.135,22.95,23.03,1297523,0
+SPLB.US,D,20231208,000000,22.87,22.955,22.81,22.88,1400258,0
+SPLB.US,D,20231211,000000,22.82,22.86,22.705,22.86,368769,0
+SPLB.US,D,20231212,000000,22.82,23.04,22.78,23.02,728354,0
+SPLB.US,D,20231213,000000,23.17,23.585,23.1,23.55,952931,0
+SPLB.US,D,20231214,000000,23.83,24.02,23.755,23.96,1361334,0
+SPLB.US,D,20231215,000000,23.93,23.96,23.83,23.91,565063,0
+SPLB.US,D,20231218,000000,23.72,23.73,23.62,23.64,503760,0
+SPLB.US,D,20231219,000000,23.74,23.805,23.68,23.7,378883,0
+SPLB.US,D,20231220,000000,23.75,23.805,23.62,23.77,765393,0
+SPLB.US,D,20231221,000000,23.85,23.855,23.65,23.71,503581,0
+SPLB.US,D,20231222,000000,23.79,23.79,23.61,23.65,503806,0
+SPLB.US,D,20231226,000000,23.68,23.75,23.65,23.74,235438,0
+SPLB.US,D,20231227,000000,23.96,24.079,23.87,24.05,357323,0
+SPLB.US,D,20231228,000000,24.01,24.0859,23.925,23.98,354850,0
+SPLB.US,D,20231229,000000,23.87,23.94,23.78,23.79,474815,0
+SPLB.US,D,20240102,000000,23.6,23.66,23.55,23.58,676425,0
+SPLB.US,D,20240103,000000,23.35,23.545,23.265,23.54,704905,0
+SPLB.US,D,20240104,000000,23.31,23.38,23.25,23.33,530377,0
+SPLB.US,D,20240105,000000,23.19,23.46,23.165,23.19,1108692,0
+SPLB.US,D,20240108,000000,23.24,23.48,23.19,23.47,526604,0
+SPLB.US,D,20240109,000000,23.41,23.55,23.38,23.5,1196947,0
+SPLB.US,D,20240110,000000,23.61,23.6594,23.44,23.45,1227021,0
+SPLB.US,D,20240111,000000,23.47,23.6583,23.37,23.61,470410,0
+SPLB.US,D,20240112,000000,23.7,23.79,23.5799,23.66,449468,0
+SPLB.US,D,20240116,000000,23.47,23.51,23.245,23.32,530788,0
+SPLB.US,D,20240117,000000,23.27,23.345,23.155,23.28,349435,0
+SPLB.US,D,20240118,000000,23.32,23.33,23.135,23.19,505437,0
+SPLB.US,D,20240119,000000,23.18,23.2637,23.08,23.26,460136,0
+SPLB.US,D,20240122,000000,23.42,23.435,23.28,23.33,1569093,0
+SPLB.US,D,20240123,000000,23.26,23.26,23.1,23.2,1553713,0
+SPLB.US,D,20240124,000000,23.37,23.37,23.105,23.15,656759,0
+SPLB.US,D,20240125,000000,23.31,23.354,23.23,23.35,722737,0
+SPLB.US,D,20240126,000000,23.36,23.36,23.24,23.27,518604,0
+SPLB.US,D,20240129,000000,23.38,23.46,23.32,23.41,605205,0
+SPLB.US,D,20240130,000000,23.5,23.55,23.355,23.55,847822,0
+SPLB.US,D,20240131,000000,23.66,23.755,23.52,23.62,1218571,0
+SPLB.US,D,20240201,000000,23.73,23.885,23.61,23.8,1222959,0
+SPLB.US,D,20240202,000000,23.46,23.53,23.385,23.49,1455457,0
+SPLB.US,D,20240205,000000,23.26,23.26,23.095,23.17,777408,0
+SPLB.US,D,20240206,000000,23.2,23.37,23.15,23.34,715888,0
+SPLB.US,D,20240207,000000,23.28,23.33,23.1824,23.21,1824007,0
+SPLB.US,D,20240208,000000,23.12,23.12,22.99,23.03,761806,0
+SPLB.US,D,20240209,000000,22.98,23.015,22.94,22.98,352163,0
+SPLB.US,D,20240212,000000,23.01,23.01,22.89,22.97,360358,0
+SPLB.US,D,20240213,000000,22.7,22.7684,22.615,22.65,691063,0
+SPLB.US,D,20240214,000000,22.68,22.795,22.66,22.78,731594,0
+SPLB.US,D,20240215,000000,22.95,22.96,22.81,22.89,389296,0
+SPLB.US,D,20240216,000000,22.76,22.835,22.72,22.8,425860,0
+SPLB.US,D,20240220,000000,22.86,22.8989,22.809,22.87,1124549,0
+SPLB.US,D,20240221,000000,22.89,22.89,22.745,22.8,372904,0
+SPLB.US,D,20240222,000000,22.86,22.9,22.805,22.85,1079956,0
+SPLB.US,D,20240223,000000,22.89,23.025,22.86,22.99,596280,0
+SPLB.US,D,20240226,000000,23,23.01,22.82,22.89,596749,0
+SPLB.US,D,20240227,000000,22.87,22.94,22.83,22.85,720452,0
+SPLB.US,D,20240228,000000,22.83,22.855,22.775,22.83,994875,0
+SPLB.US,D,20240229,000000,22.91,23.0099,22.825,22.89,1246148,0
+SPLB.US,D,20240301,000000,22.73,22.98,22.6,22.96,496959,0
+SPLB.US,D,20240304,000000,22.88,22.93,22.84,22.89,639794,0
+SPLB.US,D,20240305,000000,23.05,23.17,23.0252,23.08,933605,0
+SPLB.US,D,20240306,000000,23.16,23.27,23.15,23.2,1130042,0
+SPLB.US,D,20240307,000000,23.3,23.3108,23.16,23.23,536858,0
+SPLB.US,D,20240308,000000,23.27,23.34,23.215,23.26,2154563,0
+SPLB.US,D,20240311,000000,23.29,23.35,23.23,23.29,541964,0
+SPLB.US,D,20240312,000000,23.24,23.26,23.14,23.18,399718,0
+SPLB.US,D,20240313,000000,23.19,23.26,23.12,23.13,484525,0
+SPLB.US,D,20240314,000000,23.04,23.04,22.86,22.88,529445,0
+SPLB.US,D,20240315,000000,22.92,22.96,22.845,22.93,905707,0
+SPLB.US,D,20240318,000000,22.92,22.94,22.82,22.84,730719,0
+SPLB.US,D,20240319,000000,22.88,22.99,22.85,22.91,317207,0
+SPLB.US,D,20240320,000000,22.93,23.03,22.76,22.94,584980,0
+SPLB.US,D,20240321,000000,23.05,23.075,22.94,23,537301,0
+SPLB.US,D,20240322,000000,23.21,23.21,23.095,23.13,367318,0
+SPLB.US,D,20240325,000000,23.11,23.11,22.98,23,285350,0
+SPLB.US,D,20240326,000000,23.06,23.06,22.945,23,1903975,0
+SPLB.US,D,20240327,000000,23.04,23.23,23.01,23.22,393893,0
+SPLB.US,D,20240328,000000,23.19,23.32,23.18,23.24,295150,0
+SPLB.US,D,20240401,000000,22.96,22.96,22.775,22.79,377805,0
+SPLB.US,D,20240402,000000,22.62,22.755,22.54,22.75,301575,0
+SPLB.US,D,20240403,000000,22.62,22.795,22.56,22.75,394937,0
+SPLB.US,D,20240404,000000,22.85,22.87,22.715,22.78,406550,0
+SPLB.US,D,20240405,000000,22.64,22.75,22.6101,22.64,573451,0
+SPLB.US,D,20240408,000000,22.62,22.74,22.6,22.7,704923,0
+SPLB.US,D,20240409,000000,22.83,22.87,22.78,22.86,398331,0
+SPLB.US,D,20240410,000000,22.63,22.635,22.365,22.42,1549694,0
+SPLB.US,D,20240411,000000,22.49,22.5,22.265,22.33,611289,0
+SPLB.US,D,20240412,000000,22.48,22.48,22.385,22.4,457649,0
+SPLB.US,D,20240415,000000,22.25,22.25,21.98,22.03,854714,0
+SPLB.US,D,20240416,000000,21.9,21.97,21.795,21.93,486931,0
+SPLB.US,D,20240417,000000,22.11,22.145,22.005,22.1,1248585,0
+SPLB.US,D,20240418,000000,22.14,22.14,21.99,22.04,942403,0
+SPLB.US,D,20240419,000000,22.17,22.17,22.04,22.07,1708456,0
+SPLB.US,D,20240422,000000,22.05,22.13,22.03,22.12,2838951,0
+SPLB.US,D,20240423,000000,22.09,22.28,22.04,22.16,1016660,0
+SPLB.US,D,20240424,000000,22.11,22.11,21.91,22.01,612003,0
+SPLB.US,D,20240425,000000,21.84,21.94,21.745,21.93,818567,0
+SPLB.US,D,20240426,000000,22.07,22.11,22.03,22.05,320250,0
+SPLB.US,D,20240429,000000,22.16,22.205,22.095,22.18,699181,0
+SPLB.US,D,20240430,000000,22.08,22.13,21.98,22,515092,0
+SPLB.US,D,20240501,000000,21.97,22.2,21.955,22.04,905104,0
+SPLB.US,D,20240502,000000,22.04,22.21,21.985,22.2,783694,0
+SPLB.US,D,20240503,000000,22.44,22.48,22.285,22.4,2006632,0
+SPLB.US,D,20240506,000000,22.44,22.5,22.41,22.5,1214199,0
+SPLB.US,D,20240507,000000,22.62,22.655,22.51,22.53,486950,0
+SPLB.US,D,20240508,000000,22.43,22.5,22.43,22.43,362446,0
+SPLB.US,D,20240509,000000,22.4,22.5381,22.37,22.5,309066,0
+SPLB.US,D,20240510,000000,22.45,22.46,22.36,22.41,598209,0
+SPLB.US,D,20240513,000000,22.49,22.5,22.41,22.42,291058,0
+SPLB.US,D,20240514,000000,22.5,22.545,22.45,22.51,884187,0
+SPLB.US,D,20240515,000000,22.75,22.83,22.69,22.77,1727980,0
+SPLB.US,D,20240516,000000,22.84,22.85,22.73,22.74,531675,0
+SPLB.US,D,20240517,000000,22.71,22.735,22.645,22.67,266950,0
+SPLB.US,D,20240520,000000,22.66,22.665,22.61,22.64,190866,0
+SPLB.US,D,20240521,000000,22.74,22.75,22.67,22.69,409744,0
+SPLB.US,D,20240522,000000,22.63,22.705,22.615,22.69,617474,0
+SPLB.US,D,20240523,000000,22.71,22.71,22.495,22.53,380978,0
+SPLB.US,D,20240524,000000,22.54,22.63,22.52,22.62,1486722,0
+SPLB.US,D,20240528,000000,22.65,22.65,22.38,22.4,486794,0
+SPLB.US,D,20240529,000000,22.27,22.27,22.15,22.22,1607529,0
+SPLB.US,D,20240530,000000,22.35,22.42,22.32,22.4,602157,0
+SPLB.US,D,20240531,000000,22.53,22.59,22.48,22.57,409176,0
+SPLB.US,D,20240603,000000,22.55,22.69,22.535,22.69,410043,0
+SPLB.US,D,20240604,000000,22.78,22.865,22.74,22.83,352710,0
+SPLB.US,D,20240605,000000,22.9,22.96,22.77,22.96,582417,0
+SPLB.US,D,20240606,000000,22.89,22.9579,22.88,22.93,1101370,0
+SPLB.US,D,20240607,000000,22.65,22.69,22.595,22.63,1916430,0
+SPLB.US,D,20240610,000000,22.54,22.5599,22.51,22.54,273570,0
+SPLB.US,D,20240611,000000,22.54,22.6987,22.525,22.68,432331,0
+SPLB.US,D,20240612,000000,22.97,23.0699,22.84,22.85,604190,0
+SPLB.US,D,20240613,000000,22.99,23.07,22.895,23.02,524237,0
+SPLB.US,D,20240614,000000,23.06,23.1,23,23.08,338230,0
+SPLB.US,D,20240617,000000,22.87,22.92,22.83,22.91,216486,0
+SPLB.US,D,20240618,000000,22.98,23.08,22.95,23.05,820165,0
+SPLB.US,D,20240620,000000,22.87,22.94,22.83,22.93,720638,0
+SPLB.US,D,20240621,000000,22.96,23.01,22.8618,22.94,820923,0
+SPLB.US,D,20240624,000000,22.99,23.03,22.95,22.98,500023,0
+SPLB.US,D,20240625,000000,22.96,23.005,22.9297,22.98,360072,0
+SPLB.US,D,20240626,000000,22.74,22.795,22.71,22.76,1801209,0
+SPLB.US,D,20240627,000000,22.85,22.88,22.81,22.82,366932,0
+SPLB.US,D,20240628,000000,22.88,22.885,22.54,22.55,646852,0
+SPLB.US,D,20240701,000000,22.34,22.43,22.22,22.25,642453,0
+SPLB.US,D,20240702,000000,22.39,22.4502,22.33,22.44,476751,0
+SPLB.US,D,20240703,000000,22.57,22.68,22.54,22.67,374424,0
+SPLB.US,D,20240705,000000,22.8,22.855,22.7,22.82,897422,0
+SPLB.US,D,20240708,000000,22.87,22.895,22.78,22.86,606934,0
+SPLB.US,D,20240709,000000,22.78,22.83,22.6801,22.78,747571,0
+SPLB.US,D,20240710,000000,22.8,22.86,22.76,22.86,454836,0
+SPLB.US,D,20240711,000000,23.03,23.1088,22.965,23.02,2425850,0
+SPLB.US,D,20240712,000000,23.04,23.13,23,23.13,1269816,0
+SPLB.US,D,20240715,000000,23,23.04,22.91,22.92,1505605,0
+SPLB.US,D,20240716,000000,23.04,23.16,22.99,23.15,1227662,0
+SPLB.US,D,20240717,000000,23.06,23.18,23.04,23.17,859936,0
+SPLB.US,D,20240718,000000,23.09,23.16,23.0014,23.02,671922,0
+SPLB.US,D,20240719,000000,23,23,22.87,22.89,392633,0
+SPLB.US,D,20240722,000000,23.01,23.01,22.81,22.85,1393518,0
+SPLB.US,D,20240723,000000,22.89,22.915,22.7999,22.81,1805285,0
+SPLB.US,D,20240724,000000,22.84,22.84,22.555,22.56,1655557,0
+SPLB.US,D,20240725,000000,22.65,22.8,22.63,22.72,572652,0
+SPLB.US,D,20240726,000000,22.86,22.91,22.815,22.9,893964,0
+SPLB.US,D,20240729,000000,22.99,23,22.91,22.96,862439,0
+SPLB.US,D,20240730,000000,22.99,23.005,22.8986,22.97,1270443,0
+SPLB.US,D,20240731,000000,23.13,23.18,23.05,23.17,2016112,0
+SPLB.US,D,20240801,000000,23.19,23.3,23.155,23.17,832541,0
+SPLB.US,D,20240802,000000,23.32,23.51,23.32,23.5,1876514,0
+SPLB.US,D,20240805,000000,23.48,23.48,23.3,23.45,4552281,0
+SPLB.US,D,20240806,000000,23.42,23.43,23.18,23.19,1096961,0
+SPLB.US,D,20240807,000000,23.18,23.25,22.95,23.02,2575144,0
+SPLB.US,D,20240808,000000,23.02,23.055,22.925,23.02,1162746,0
+SPLB.US,D,20240809,000000,23.27,23.29,23.17,23.22,860402,0
+SPLB.US,D,20240812,000000,23.2,23.31,23.155,23.27,2090947,0
+SPLB.US,D,20240813,000000,23.42,23.5,23.37,23.48,553420,0
+SPLB.US,D,20240814,000000,23.59,23.7165,23.565,23.68,637885,0
+SPLB.US,D,20240815,000000,23.47,23.6299,23.45,23.6,880401,0
+SPLB.US,D,20240816,000000,23.63,23.706,23.595,23.7,452433,0
+SPLB.US,D,20240819,000000,23.69,23.82,23.68,23.79,1518244,0
+SPLB.US,D,20240820,000000,23.85,23.89,23.79,23.89,1029618,0
+SPLB.US,D,20240821,000000,23.88,24.0297,23.84,23.94,863776,0
+SPLB.US,D,20240822,000000,23.87,23.885,23.705,23.79,580148,0
+SPLB.US,D,20240823,000000,23.89,24.01,23.8599,23.97,1196262,0
+SPLB.US,D,20240826,000000,24.04,24.04,23.8989,23.91,678338,0
+SPLB.US,D,20240827,000000,23.76,23.8893,23.75,23.87,782598,0
+SPLB.US,D,20240828,000000,23.85,23.87,23.77,23.8,658600,0
+SPLB.US,D,20240829,000000,23.74,23.7699,23.675,23.73,536116,0
+SPLB.US,D,20240830,000000,23.78,23.825,23.595,23.6,598162,0
+SPLB.US,D,20240903,000000,23.67,23.735,23.575,23.62,927605,0
+SPLB.US,D,20240904,000000,23.63,23.86,23.63,23.84,966780,0
+SPLB.US,D,20240905,000000,23.94,24.03,23.83,24.03,819894,0
+SPLB.US,D,20240906,000000,24.02,24.215,23.94,23.99,963025,0
+SPLB.US,D,20240909,000000,23.99,24.1083,23.94,24.08,687241,0
+SPLB.US,D,20240910,000000,24.07,24.175,24.06,24.17,1460603,0
+SPLB.US,D,20240911,000000,24.11,24.235,24.09,24.19,754557,0
+SPLB.US,D,20240912,000000,24.15,24.185,24.08,24.17,866987,0
+SPLB.US,D,20240913,000000,24.24,24.305,24.2,24.25,877658,0
+SPLB.US,D,20240916,000000,24.3,24.46,24.255,24.44,1098914,0
+SPLB.US,D,20240917,000000,24.52,24.525,24.39,24.44,1642497,0
+SPLB.US,D,20240918,000000,24.35,24.52,24.2619,24.29,1078071,0
+SPLB.US,D,20240919,000000,24.27,24.345,24.232,24.29,628774,0
+SPLB.US,D,20240920,000000,24.23,24.3,24.17,24.29,1592844,0
+SPLB.US,D,20240923,000000,24.18,24.31,24.14,24.24,747146,0
+SPLB.US,D,20240924,000000,24.14,24.3275,24.11,24.29,832913,0
+SPLB.US,D,20240925,000000,24.19,24.19,24.06,24.07,1037701,0
+SPLB.US,D,20240926,000000,24.15,24.16,23.99,24.09,918768,0
+SPLB.US,D,20240927,000000,24.2,24.249,24.16,24.22,618098,0
+SPLB.US,D,20240930,000000,24.21,24.245,24.1,24.16,668608,0
+SPLB.US,D,20241001,000000,24.24,24.28,24.155,24.22,1004815,0
+SPLB.US,D,20241002,000000,23.99,24.1399,23.96,24.13,837512,0
+SPLB.US,D,20241003,000000,24.04,24.06,23.9,23.91,1146184,0
+SPLB.US,D,20241004,000000,23.76,23.78,23.7228,23.76,593216,0
+SPLB.US,D,20241007,000000,23.66,23.7043,23.56,23.58,547068,0
+SPLB.US,D,20241008,000000,23.5,23.65,23.49,23.65,1657155,0
+SPLB.US,D,20241009,000000,23.58,23.6198,23.52,23.6,645240,0
+SPLB.US,D,20241010,000000,23.5,23.54,23.43,23.52,1147402,0
+SPLB.US,D,20241011,000000,23.46,23.56,23.43,23.49,382034,0
+SPLB.US,D,20241014,000000,23.38,23.53,23.37,23.53,150210,0
+SPLB.US,D,20241015,000000,23.64,23.725,23.615,23.7,766722,0
+SPLB.US,D,20241016,000000,23.81,23.84,23.74,23.8,981067,0
+SPLB.US,D,20241017,000000,23.64,23.66,23.505,23.54,723748,0
+SPLB.US,D,20241018,000000,23.57,23.5901,23.46,23.47,1646321,0
+SPLB.US,D,20241021,000000,23.3,23.3,23.0914,23.11,1038619,0
+SPLB.US,D,20241022,000000,23.15,23.15,23.0313,23.12,522370,0
+SPLB.US,D,20241023,000000,23.01,23.08,22.964519,23.02,850082,0
+SPLB.US,D,20241024,000000,23.07,23.18,23.01,23.13,610973,0
+SPLB.US,D,20241025,000000,23.22,23.225,23.01,23.04,1003423,0
+SPLB.US,D,20241028,000000,23.08,23.0901,22.95,23.01,520531,0
+SPLB.US,D,20241029,000000,22.87,23.06,22.85,23.06,814583,0
+SPLB.US,D,20241030,000000,23.2,23.26,23.0314,23.06,764449,0
+SPLB.US,D,20241031,000000,23.02,23.11,22.925,23.01,988467,0
+SPLB.US,D,20241101,000000,22.97,23.035,22.6917,22.7,1673315,0
+SPLB.US,D,20241104,000000,22.98,23.045,22.87,22.96,1567639,0
+SPLB.US,D,20241105,000000,22.96,23.149,22.8901,23.13,944932,0
+SPLB.US,D,20241106,000000,22.7,22.89,22.665,22.76,935891,0
+SPLB.US,D,20241107,000000,22.95,23.1688,22.92,23.12,532161,0
+SPLB.US,D,20241108,000000,23.22,23.345,23.185,23.32,1140042,0
+SPLB.US,D,20241111,000000,23.265,23.28,23.19,23.27,518181,0
+SPLB.US,D,20241112,000000,23.1,23.175,22.9,22.92,831193,0
+SPLB.US,D,20241113,000000,23.1,23.1,22.72,22.74,765166,0
+SPLB.US,D,20241114,000000,22.86,22.91,22.755,22.8,1175154,0
+SPLB.US,D,20241115,000000,22.67,22.855,22.59,22.78,875302,0
+SPLB.US,D,20241118,000000,22.72,22.89,22.69,22.83,360193,0
+SPLB.US,D,20241119,000000,22.91,22.97,22.865,22.89,486544,0
+SPLB.US,D,20241120,000000,22.77,22.87,22.77,22.8,1184756,0
+SPLB.US,D,20241121,000000,22.82,22.91,22.73,22.79,1382405,0
+SPLB.US,D,20241122,000000,22.8399,22.86,22.7591,22.81,973712,0
+SPLB.US,D,20241125,000000,23.18,23.285,23.16,23.27,857286,0
+SPLB.US,D,20241126,000000,23.18,23.18,23.06,23.18,669562,0
+SPLB.US,D,20241127,000000,23.26,23.335,23.2,23.29,811197,0
+SPLB.US,D,20241129,000000,23.45,23.51,23.44,23.5,391936,0
+SPLB.US,D,20241202,000000,23.37,23.5,23.31,23.47,653783,0
+SPLB.US,D,20241203,000000,23.51,23.5201,23.32,23.32,847716,0
+SPLB.US,D,20241204,000000,23.26,23.525,23.25,23.5,968427,0
+SPLB.US,D,20241205,000000,23.4251,23.5292,23.42,23.51,703602,0
+SPLB.US,D,20241206,000000,23.61,23.63,23.47,23.56,542085,0
+SPLB.US,D,20241209,000000,23.48,23.49,23.41,23.45,732591,0
+SPLB.US,D,20241210,000000,23.36,23.43,23.35,23.38,1719728,0
+SPLB.US,D,20241211,000000,23.42,23.47,23.26,23.27,837911,0
+SPLB.US,D,20241212,000000,23.16,23.168,23.02,23.04,1340661,0
+SPLB.US,D,20241213,000000,22.99,23,22.8214,22.85,899232,0
+SPLB.US,D,20241216,000000,22.96,22.97,22.84,22.91,495230,0
+SPLB.US,D,20241217,000000,22.91,22.966,22.875,22.92,668767,0
+SPLB.US,D,20241218,000000,22.85,22.935,22.53,22.54,1389260,0
+SPLB.US,D,20241219,000000,22.31,22.3491,22.135,22.24,1801997,0
+SPLB.US,D,20241220,000000,22.36,22.498,22.29,22.36,1468944,0
+SPLB.US,D,20241223,000000,22.36,22.365,22.21,22.25,694725,0
+SPLB.US,D,20241224,000000,22.1658,22.37,22.16,22.37,661533,0
+SPLB.US,D,20241226,000000,22.22,22.39,22.22,22.38,1000684,0
+SPLB.US,D,20241227,000000,22.3,22.34,22.205,22.21,1548794,0
+SPLB.US,D,20241230,000000,22.35,22.35,22.3,22.34,1538998,0
+SPLB.US,D,20241231,000000,22.39,22.4189,22.195,22.23,898836,0
+SPLB.US,D,20250102,000000,22.34,22.3883,22.175,22.24,1117881,0
+SPLB.US,D,20250103,000000,22.29,22.32,22.1519,22.18,1091394,0
+SPLB.US,D,20250106,000000,22.1599,22.165,22.06,22.08,929993,0
+SPLB.US,D,20250107,000000,22.03,22.0501,21.855,21.91,882576,0
+SPLB.US,D,20250108,000000,21.8399,21.99,21.8212,21.96,1779435,0
+SPLB.US,D,20250110,000000,21.77,21.9,21.755,21.82,798792,0
+SPLB.US,D,20250113,000000,21.81,21.81,21.69,21.73,1049187,0
+SPLB.US,D,20250114,000000,21.74,21.77,21.6615,21.76,876435,0
+SPLB.US,D,20250115,000000,22.11,22.18,22.0419,22.1,1277048,0
+SPLB.US,D,20250116,000000,22.12,22.235,22.04,22.17,1857721,0
+SPLB.US,D,20250117,000000,22.27,22.27,22.18,22.21,1316668,0
+SPLB.US,D,20250121,000000,22.36,22.42,22.31,22.4,1405283,0
+SPLB.US,D,20250122,000000,22.41,22.449,22.3,22.31,1423940,0
+SPLB.US,D,20250123,000000,22.15,22.235,22.13,22.23,1580237,0
+SPLB.US,D,20250124,000000,22.2,22.315,22.17,22.3,1085520,0
+SPLB.US,D,20250127,000000,22.44,22.52,22.405,22.52,875576,0
+SPLB.US,D,20250128,000000,22.42,22.475,22.38,22.46,1289263,0
+SPLB.US,D,20250129,000000,22.49,22.5112,22.31,22.4,1545015,0
+SPLB.US,D,20250130,000000,22.48,22.535,22.43,22.47,949378,0
+SPLB.US,D,20250131,000000,22.49,22.53,22.27,22.33,1018968,0
+SPLB.US,D,20250203,000000,22.36,22.46,22.26,22.32,1807393,0
+SPLB.US,D,20250204,000000,22.235,22.4199,22.19,22.4,1708412,0
+SPLB.US,D,20250205,000000,22.6,22.705,22.57,22.65,959938,0
+SPLB.US,D,20250206,000000,22.64,22.695,22.55,22.61,2236077,0
+SPLB.US,D,20250207,000000,22.49,22.54,22.42,22.47,1034040,0
+SPLB.US,D,20250210,000000,22.5,22.545,22.4106,22.45,740468,0
+SPLB.US,D,20250211,000000,22.35,22.39,22.325,22.37,1886614,0
+SPLB.US,D,20250212,000000,22.15,22.24,22.08,22.19,14192419,0
+SPLB.US,D,20250213,000000,22.36,22.51,22.355,22.47,1448316,0
+SPLB.US,D,20250214,000000,22.605,22.6703,22.56,22.57,881874,0
+SPLB.US,D,20250218,000000,22.49,22.54,22.3817,22.4,1103465,0
+SPLB.US,D,20250219,000000,22.38,22.46,22.345,22.42,2058601,0
+SPLB.US,D,20250220,000000,22.44,22.5099,22.44,22.49,1002938,0
+SPLB.US,D,20250221,000000,22.54,22.705,22.53,22.61,805319,0
+SPLB.US,D,20250224,000000,22.6,22.73,22.595,22.69,1044023,0
+SPLB.US,D,20250225,000000,22.905,22.9781,22.87,22.97,2234809,0
+SPLB.US,D,20250226,000000,22.975,23.05,22.9242,23.02,2444649,0
+SPLB.US,D,20250227,000000,22.93,22.9899,22.85,22.87,1156450,0
+SPLB.US,D,20250228,000000,22.96,23.04,22.855,23.02,1298643,0
+SPLB.US,D,20250303,000000,22.82,23.02,22.81,23.02,2131458,0
+SPLB.US,D,20250304,000000,22.92,22.955,22.8319,22.86,2850689,0
+SPLB.US,D,20250305,000000,22.9099,22.935,22.715,22.77,3459904,0
+SPLB.US,D,20250306,000000,22.7099,22.74,22.565,22.64,4439134,0
+SPLB.US,D,20250307,000000,22.78,22.79,22.56,22.59,3209478,0
+SPLB.US,D,20250310,000000,22.72,22.7955,22.65,22.67,1909155,0
+SPLB.US,D,20250311,000000,22.645,22.66,22.445,22.46,4201699,0
+SPLB.US,D,20250312,000000,22.485,22.5,22.34,22.36,4278348,0
+SPLB.US,D,20250313,000000,22.26,22.48,22.2,22.48,5354658,0
+SPLB.US,D,20250314,000000,22.46,22.54,22.44,22.47,1649098,0
+SPLB.US,D,20250317,000000,22.61,22.6753,22.55,22.55,1763100,0
+SPLB.US,D,20250318,000000,22.515,22.685,22.4801,22.62,1934233,0
+SPLB.US,D,20250319,000000,22.63,22.8083,22.58,22.78,2357403,0
+SPLB.US,D,20250320,000000,22.97,22.97,22.715,22.73,4396617,0
+SPLB.US,D,20250321,000000,22.725,22.7464,22.624,22.65,2335906,0
+SPLB.US,D,20250324,000000,22.61,22.61,22.48,22.48,1888725,0
+SPLB.US,D,20250325,000000,22.49,22.585,22.4551,22.51,1215771,0
+SPLB.US,D,20250326,000000,22.4499,22.45,22.345,22.35,2449437,0
+SPLB.US,D,20250327,000000,22.28,22.3,22.24,22.3,1787901,0
+SPLB.US,D,20250328,000000,22.445,22.4888,22.38,22.47,3773371,0
+SPLB.US,D,20250331,000000,22.59,22.6,22.439,22.57,4014515,0
+SPLB.US,D,20250401,000000,22.55,22.655,22.545,22.58,1969654,0
+SPLB.US,D,20250402,000000,22.7,22.7,22.5,22.67,2461901,0
+SPLB.US,D,20250403,000000,22.69,22.79,22.555,22.6,5122659,0
+SPLB.US,D,20250404,000000,22.65,22.7665,22.56,22.62,2727782,0
+SPLB.US,D,20250407,000000,22.28,22.43,21.93,21.93,4996991,0
+SPLB.US,D,20250408,000000,22.03,22.05,21.37,21.47,4366575,0
+SPLB.US,D,20250409,000000,21.1221,22.085,21.0443,22.05,10116919,0
+SPLB.US,D,20250410,000000,21.7,21.805,21.4,21.44,4952529,0
+SPLB.US,D,20250411,000000,21.3,21.6,21.01,21.55,5128665,0
+SPLB.US,D,20250414,000000,21.76,21.77,21.56,21.67,2761652,0
+SPLB.US,D,20250415,000000,21.67,21.89,21.65,21.85,1799193,0
+SPLB.US,D,20250416,000000,21.845,21.94,21.77,21.93,1479108,0
+SPLB.US,D,20250417,000000,21.93,21.9464,21.8,21.85,1968363,0
+SPLB.US,D,20250421,000000,21.675,21.7079,21.44,21.48,1686613,0
+SPLB.US,D,20250422,000000,21.67,21.7,21.565,21.59,1710309,0
+SPLB.US,D,20250423,000000,22.14,22.185,21.75,21.78,5847636,0
+SPLB.US,D,20250424,000000,21.96,22.09,21.92,22.07,1664382,0
+SPLB.US,D,20250425,000000,22.2,22.25,22.145,22.23,1361879,0
+SPLB.US,D,20250428,000000,22.18,22.305,22.18,22.27,1532173,0
+SPLB.US,D,20250429,000000,22.21,22.345,22.21,22.33,1074102,0
+SPLB.US,D,20250430,000000,22.22,22.256,22.1,22.11,2753169,0
+SPLB.US,D,20250501,000000,22.0472,22.06,21.89,21.93,1986541,0
+SPLB.US,D,20250502,000000,21.825,21.8985,21.818,21.88,2135143,0
+SPLB.US,D,20250505,000000,21.76,21.815,21.685,21.8,2347634,0
+SPLB.US,D,20250506,000000,21.68,21.84,21.65,21.83,1601705,0
+SPLB.US,D,20250507,000000,21.92,21.96,21.86,21.91,4589603,0
+SPLB.US,D,20250508,000000,21.975,21.98,21.77,21.78,1839705,0
+SPLB.US,D,20250509,000000,21.83,21.8601,21.75,21.76,4276780,0
+SPLB.US,D,20250512,000000,21.78,21.86,21.76,21.77,2180572,0
+SPLB.US,D,20250513,000000,21.76,21.8,21.69,21.76,1853811,0
+SPLB.US,D,20250514,000000,21.725,21.7586,21.59,21.62,1756157,0
+SPLB.US,D,20250515,000000,21.645,21.8253,21.62,21.8,2000937,0
+SPLB.US,D,20250516,000000,21.95,21.96,21.8201,21.87,1476285,0
+SPLB.US,D,20250519,000000,21.54,21.87,21.535,21.87,1773576,0
+SPLB.US,D,20250520,000000,21.74,21.79,21.68,21.75,1793224,0
+SPLB.US,D,20250521,000000,21.58,21.655,21.33,21.37,5133627,0
+SPLB.US,D,20250522,000000,21.31,21.5395,21.26,21.52,4514418,0
+SPLB.US,D,20250523,000000,21.56,21.585,21.48,21.53,2043738,0
+SPLB.US,D,20250527,000000,21.76,21.91,21.7,21.87,4816718,0
+SPLB.US,D,20250528,000000,21.805,21.835,21.689,21.78,4343741,0
+SPLB.US,D,20250529,000000,21.895,21.975,21.85,21.95,3165386,0
+SPLB.US,D,20250530,000000,21.92,22.019,21.9,22,2756831,0
+SPLB.US,D,20250602,000000,21.79,21.8,21.69,21.8,2505361,0
+SPLB.US,D,20250603,000000,21.86,21.92,21.805,21.84,2282472,0
+SPLB.US,D,20250604,000000,22.0022,22.135,21.97,22.08,2503306,0
+SPLB.US,D,20250605,000000,22.1099,22.13,22.0035,22.02,2949931,0
+SPLB.US,D,20250606,000000,21.94,21.9865,21.8501,21.86,3205672,0
+SPLB.US,D,20250609,000000,21.85,21.98,21.84,21.94,1815232,0
+SPLB.US,D,20250610,000000,22.065,22.08,21.945,22.03,3292421,0
+SPLB.US,D,20250611,000000,22.045,22.16,22.01,22.09,2624529,0
+SPLB.US,D,20250612,000000,22.22,22.31,22.1801,22.31,2125722,0
+SPLB.US,D,20250613,000000,22.215,22.235,22,22.1,2928737,0
+SPLB.US,D,20250616,000000,22.1,22.1899,22,22,1270352,0
+SPLB.US,D,20250617,000000,22.11,22.17,22.0435,22.13,1629915,0
+SPLB.US,D,20250618,000000,22.21,22.27,22.1117,22.16,2131516,0
+SPLB.US,D,20250620,000000,22.0999,22.226918,22.0494,22.18,1362536,0
+SPLB.US,D,20250623,000000,22.2499,22.315,22.21,22.21,2181746,0
+SPLB.US,D,20250624,000000,22.18,22.41,22.17,22.37,2304676,0
+SPLB.US,D,20250625,000000,22.29,22.335,22.235,22.33,1720372,0
+SPLB.US,D,20250626,000000,22.34,22.43,22.26,22.43,1959964,0
+SPLB.US,D,20250627,000000,22.38,22.495,22.3256,22.36,1745939,0
+SPLB.US,D,20250630,000000,22.49,22.61,22.4499,22.57,2173582,0
+SPLB.US,D,20250701,000000,22.49,22.56,22.44,22.54,2950619,0
+SPLB.US,D,20250702,000000,22.4099,22.53,22.38,22.53,1976578,0
+SPLB.US,D,20250703,000000,22.48,22.515,22.425,22.45,1641797,0
+SPLB.US,D,20250707,000000,22.35,22.35,22.175,22.23,1274908,0
+SPLB.US,D,20250708,000000,22.11,22.16,22.0823,22.14,3036957,0
+SPLB.US,D,20250709,000000,22.2,22.33,22.175,22.33,1422211,0
+SPLB.US,D,20250710,000000,22.31,22.38,22.245,22.34,3044003,0
+SPLB.US,D,20250711,000000,22.19,22.19,22.0827,22.1,1467361,0
+SPLB.US,D,20250714,000000,22.0799,22.1353,22.03,22.1,2098339,0
+SPLB.US,D,20250715,000000,22.155,22.17,21.965,21.99,2072963,0
+SPLB.US,D,20250716,000000,22.06,22.1199,21.81,22,6920406,0
+SPLB.US,D,20250717,000000,22.06,22.12,22.035,22.07,3193594,0
+SPLB.US,D,20250718,000000,22.15,22.16,22.07,22.1,1774513,0
+SPLB.US,D,20250721,000000,22.3,22.3468,22.24,22.25,2912284,0
+SPLB.US,D,20250722,000000,22.25,22.36,22.2499,22.32,2909873,0
+SPLB.US,D,20250723,000000,22.2699,22.3,22.2335,22.27,1967752,0
+SPLB.US,D,20250724,000000,22.1899,22.33,22.18,22.25,1994822,0
+SPLB.US,D,20250725,000000,22.2595,22.38,22.23,22.37,2080635,0
+SPLB.US,D,20250728,000000,22.3,22.3367,22.26,22.28,2375117,0
+SPLB.US,D,20250729,000000,22.34,22.54,22.33,22.54,9335763,0
+SPLB.US,D,20250730,000000,22.4,22.48,22.3601,22.41,2670231,0
+SPLB.US,D,20250731,000000,22.51,22.5352,22.41,22.42,1949341,0
+SPLB.US,D,20250801,000000,22.45,22.56,22.41,22.53,4617506,0
+SPLB.US,D,20250804,000000,22.5899,22.6365,22.54,22.6,3089484,0
+SPLB.US,D,20250805,000000,22.55,22.6699,22.55,22.66,3926334,0
+SPLB.US,D,20250806,000000,22.5701,22.645,22.405,22.62,4970339,0
+SPLB.US,D,20250807,000000,22.6501,22.7099,22.5742,22.6,4141305,0
+SPLB.US,D,20250808,000000,22.54,22.55,22.475,22.5,3131998,0
+SPLB.US,D,20250811,000000,22.55,22.59,22.5128,22.54,17332435,0
+SPLB.US,D,20250812,000000,22.47,22.555,22.425,22.55,3330021,0
+SPLB.US,D,20250813,000000,22.665,22.7499,22.66,22.73,3198871,0
+SPLB.US,D,20250814,000000,22.66,22.6726,22.57,22.62,3343228,0
+SPLB.US,D,20250815,000000,22.59,22.61,22.52,22.55,1664564,0
+SPLB.US,D,20250818,000000,22.57,22.575,22.455,22.49,2600825,0
+SPLB.US,D,20250819,000000,22.53,22.57,22.5,22.55,2766470,0
+SPLB.US,D,20250820,000000,22.53,22.58,22.505,22.56,1821013,0
+SPLB.US,D,20250821,000000,22.49,22.5,22.385,22.44,4140550,0
+SPLB.US,D,20250822,000000,22.545,22.7097,22.515,22.66,3301178,0
+SPLB.US,D,20250825,000000,22.61,22.6597,22.585,22.61,1888730,0
+SPLB.US,D,20250826,000000,22.53,22.595,22.472,22.59,4222160,0
+SPLB.US,D,20250827,000000,22.46,22.58,22.4447,22.57,3939350,0
+SPLB.US,D,20250828,000000,22.61,22.6701,22.58,22.63,5481766,0
+SPLB.US,D,20250829,000000,22.555,22.56,22.46,22.47,2681687,0
+SPLB.US,D,20250902,000000,22.21,22.27,22.185,22.26,2423398,0
+SPLB.US,D,20250903,000000,22.345,22.525315,22.34,22.5,4728985,0
+SPLB.US,D,20250904,000000,22.6,22.705,22.5506,22.7,7391690,0
+SPLB.US,D,20250905,000000,22.93,22.9672,22.88,22.94,4620340,0
+SPLB.US,D,20250908,000000,23.06,23.1295,23.045,23.11,1678429,0
+SPLB.US,D,20250909,000000,23.05,23.09,22.965,23.06,4449460,0
+SPLB.US,D,20250910,000000,23.115,23.27,23.09,23.16,8424095,0
+SPLB.US,D,20250911,000000,23.21,23.37,23.2,23.34,3071339,0
+SPLB.US,D,20250912,000000,23.245,23.29,23.1701,23.28,2901889,0
+SPLB.US,D,20250915,000000,23.34,23.4,23.332,23.38,1700513,0
+SPLB.US,D,20250916,000000,23.35,23.38,23.3007,23.35,2244954,0
+SPLB.US,D,20250917,000000,23.41,23.455,23.2199,23.3,3406528,0
+SPLB.US,D,20250918,000000,23.165,23.22,23.105,23.19,6162535,0
+SPLB.US,D,20250919,000000,23.155,23.19,23.1035,23.16,1959144,0
+SPLB.US,D,20250922,000000,23.12,23.12,23.041,23.08,3277803,0
+SPLB.US,D,20250923,000000,23.125,23.15,23.065,23.14,2756576,0
+SPLB.US,D,20250924,000000,23.07,23.08,22.9703,23.02,3071963,0
+SPLB.US,D,20250925,000000,22.96,22.99,22.86,22.99,3338559,0
+SPLB.US,D,20250926,000000,23,23.095,22.955,23.03,3221373,0
+SPLB.US,D,20250929,000000,23.12,23.195,23.1006,23.16,1334674,0
+SPLB.US,D,20250930,000000,23.165,23.225,23.075,23.12,3306406,0
+SPLB.US,D,20251001,000000,23.095,23.115,23.0399,23.11,1566242,0
+SPLB.US,D,20251002,000000,23.115,23.19,23.1,23.17,1855976,0
+SPLB.US,D,20251003,000000,23.18,23.2,23.12,23.14,2296205,0
+SPLB.US,D,20251006,000000,23.03,23.11,23.01,23.02,1809642,0
+SPLB.US,D,20251007,000000,23.07,23.11,23.025,23.08,2836144,0
+SPLB.US,D,20251008,000000,23.16,23.165,23.04,23.06,3606989,0
+SPLB.US,D,20251009,000000,23.03,23.03,22.965,23,2053661,0
+SPLB.US,D,20251010,000000,23.13,23.1501,23.07,23.11,3751950,0
+SPLB.US,D,20251013,000000,23.09,23.2299,23.0535,23.22,1773055,0
+SPLB.US,D,20251014,000000,23.13,23.3199,23.125,23.31,1967103,0
+SPLB.US,D,20251015,000000,23.38,23.46,23.2541,23.3,3285400,0
+SPLB.US,D,20251016,000000,23.31,23.41,23.28,23.38,6657024,0
+SPLB.US,D,20251017,000000,23.36,23.395,23.31,23.36,2281749,0
+SPLB.US,D,20251020,000000,23.425,23.465,23.415,23.46,2719555,0
+SPLB.US,D,20251021,000000,23.545,23.5681,23.48,23.49,1962203,0
+SPLB.US,D,20251022,000000,23.47,23.52,23.4301,23.52,4445020,0
+SPLB.US,D,20251023,000000,23.455,23.515,23.435,23.47,2437421,0
+SPLB.US,D,20251024,000000,23.54,23.55,23.4502,23.51,2942449,0
+SPLB.US,D,20251027,000000,23.51,23.59,23.46,23.59,2178528,0
+SPLB.US,D,20251028,000000,23.58,23.595,23.53,23.58,1866228,0
+SPLB.US,D,20251029,000000,23.57,23.58,23.39,23.41,2629763,0
+SPLB.US,D,20251030,000000,23.169,23.305,23.1602,23.21,5814098,0
+SPLB.US,D,20251031,000000,23.225,23.23,23.0324,23.05,3274368,0
+SPLB.US,D,20251103,000000,22.86,22.86,22.785,22.81,4617674,0
+SPLB.US,D,20251104,000000,22.82,22.965,22.8,22.89,2410085,0
+SPLB.US,D,20251105,000000,22.86,22.88,22.77,22.78,2767429,0
+SPLB.US,D,20251106,000000,22.89,22.94,22.8741,22.94,1505539,0
+SPLB.US,D,20251107,000000,22.83,22.8799,22.8198,22.84,1646648,0
+SPLB.US,D,20251110,000000,22.87,22.91,22.851,22.87,1677014,0
+SPLB.US,D,20251111,000000,22.96,23.03,22.945,23.03,1899020,0
+SPLB.US,D,20251112,000000,22.985,23.015,22.95,22.98,9562982,0
+SPLB.US,D,20251113,000000,22.87,22.9099,22.79,22.8,3708108,0
+SPLB.US,D,20251114,000000,22.82,22.83,22.685,22.7,2081304,0
+SPLB.US,D,20251117,000000,22.71,22.798,22.69,22.71,2492901,0
+SPLB.US,D,20251118,000000,22.745,22.76,22.6801,22.72,3042381,0
+SPLB.US,D,20251119,000000,22.77,22.8,22.7,22.71,2217587,0
+SPLB.US,D,20251120,000000,22.8,22.835,22.7302,22.74,4129079,0
+SPLB.US,D,20251121,000000,22.85,22.85,22.76,22.83,2512575,0
+SPLB.US,D,20251124,000000,22.945,23.0099,22.9197,22.99,1822425,0
+SPLB.US,D,20251125,000000,23.03,23.1453,23.02,23.08,3097455,0
+SPLB.US,D,20251126,000000,23.0799,23.2,23.035,23.19,2594609,0
+SPLB.US,D,20251128,000000,23.17,23.185,23.0736,23.14,2763141,0
+SPLB.US,D,20251201,000000,22.8,22.85,22.78,22.84,1748401,0
+SPLB.US,D,20251202,000000,22.81,22.885,22.805,22.85,2764535,0
+SPLB.US,D,20251203,000000,22.85,22.94,22.8397,22.9,1577620,0
+SPLB.US,D,20251204,000000,22.88,22.89,22.825,22.86,1926702,0
+SPLB.US,D,20251205,000000,22.8683,22.87,22.765,22.83,2779171,0
+SPLB.US,D,20251208,000000,22.835,22.84,22.695,22.76,1821808,0
+SPLB.US,D,20251209,000000,22.84,22.8499,22.71,22.74,2930093,0
+SPLB.US,D,20251210,000000,22.73,22.885,22.7258,22.86,3774637,0
+SPLB.US,D,20251211,000000,22.92,22.96,22.7945,22.81,1882822,0
+SPLB.US,D,20251212,000000,22.625,22.645,22.545,22.59,2339721,0
+SPLB.US,D,20251215,000000,22.6899,22.6965,22.585,22.6,1786572,0
+SPLB.US,D,20251216,000000,22.55,22.685,22.55,22.68,2372245,0
+SPLB.US,D,20251217,000000,22.65,22.69,22.619,22.64,1629265,0
+SPLB.US,D,20251218,000000,22.66,22.6968,22.605,22.65,1771038,0
+SPLB.US,D,20251219,000000,22.62,22.65,22.57,22.58,1695123,0
+SPLB.US,D,20251222,000000,22.59,22.6,22.5401,22.57,1678957,0
+SPLB.US,D,20251223,000000,22.525,22.64,22.51,22.62,1664717,0
+SPLB.US,D,20251224,000000,22.69,22.7562,22.66,22.74,804880,0
+SPLB.US,D,20251226,000000,22.77,22.78,22.67,22.72,970913,0
+SPLB.US,D,20251229,000000,22.73,22.76,22.7,22.76,1401470,0
+SPLB.US,D,20251230,000000,22.69,22.7461,22.66,22.71,1424269,0
+SPLB.US,D,20251231,000000,22.68,22.7099,22.57,22.58,1950486,0
+SPLB.US,D,20260102,000000,22.63,22.64,22.5213,22.56,1537061,0
+SPLB.US,D,20260105,000000,22.585,22.66,22.56,22.65,2516093,0
+SPLB.US,D,20260106,000000,22.595,22.66,22.54,22.66,3561449,0
+SPLB.US,D,20260107,000000,22.75,22.77,22.68,22.7,3234307,0
+SPLB.US,D,20260108,000000,22.605,22.64,22.585,22.61,2396823,0
+SPLB.US,D,20260109,000000,22.63,22.77,22.595,22.76,11610509,0
+SPLB.US,D,20260112,000000,22.67,22.76,22.655,22.7,3361551,0
+SPLB.US,D,20260113,000000,22.76,22.79,22.705,22.78,3560797,0
+SPLB.US,D,20260114,000000,22.8,22.88,22.7801,22.88,3613243,0
+SPLB.US,D,20260115,000000,22.96,22.96,22.86,22.86,2868592,0
+SPLB.US,D,20260116,000000,22.84,22.87,22.77,22.78,3258842,0
+SPLB.US,D,20260120,000000,22.51,22.62,22.495,22.54,4909991,0
+SPLB.US,D,20260121,000000,22.59,22.7899,22.57,22.75,7894217,0
+SPLB.US,D,20260122,000000,22.7597,22.87,22.735,22.84,4239642,0
+SPLB.US,D,20260123,000000,22.845,22.879,22.7546,22.86,2727231,0
+SPLB.US,D,20260126,000000,22.95,22.95,22.87,22.89,3296365,0
+SPLB.US,D,20260127,000000,22.85,22.889,22.79,22.81,3135984,0
+SPLB.US,D,20260128,000000,22.78,22.795,22.71,22.77,3857101,0
+SPLB.US,D,20260129,000000,22.665,22.76,22.635,22.75,4305360,0
+SPLB.US,D,20260130,000000,22.715,22.765,22.69,22.7,3824552,0
+SPLB.US,D,20260202,000000,22.64,22.655,22.564,22.57,3726035,0
+SPLB.US,D,20260203,000000,22.565,22.59,22.5101,22.57,4470010,0
+SPLB.US,D,20260204,000000,22.545,22.56,22.4928,22.55,4834634,0
+SPLB.US,D,20260205,000000,22.57,22.695,22.565,22.68,3881398,0
+SPLB.US,D,20260206,000000,22.665,22.71,22.635,22.7,3129246,0
+SPLB.US,D,20260209,000000,22.639,22.7165,22.61,22.69,5067683,0
+SPLB.US,D,20260210,000000,22.815,22.86,22.78,22.8,6050118,0
+SPLB.US,D,20260211,000000,22.755,22.8399,22.7322,22.77,3609599,0
+SPLB.US,D,20260212,000000,22.865,22.9599,22.8307,22.92,5562268,0
+SPLB.US,D,20260213,000000,23.015,23.0299,22.975,23.01,4731314,0
+SPLB.US,D,20260217,000000,23.03,23.09,23.01,23.06,3079282,0
+SPLB.US,D,20260218,000000,23.04,23.09,23,23.02,3147229,0
diff --git a/daily/us/nyse etfs/2/splv.us.txt b/daily/us/nyse etfs/2/splv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd4345e14c02ff98596adb27bba5ac3b8e4acd63
--- /dev/null
+++ b/daily/us/nyse etfs/2/splv.us.txt	
@@ -0,0 +1,3718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPLV.US,D,20110509,000000,19.5426,19.5575,19.5426,19.5575,742.13345826998,0
+SPLV.US,D,20110510,000000,19.7633,19.823,19.7633,19.8081,12337.717343516,0
+SPLV.US,D,20110511,000000,19.7961,19.8041,19.6688,19.7056,36756.723803095,0
+SPLV.US,D,20110512,000000,19.7404,19.9751,19.7335,19.9751,10387.857213996,0
+SPLV.US,D,20110513,000000,19.9671,19.9671,19.817,19.8826,16633.644353988,0
+SPLV.US,D,20110516,000000,19.9065,19.9254,19.8319,19.8319,12937.055475126,0
+SPLV.US,D,20110517,000000,19.8011,19.9016,19.8011,19.9016,21490.696662178,0
+SPLV.US,D,20110518,000000,19.9821,19.9821,19.8667,19.8667,2545.1758575628,0
+SPLV.US,D,20110519,000000,20.006,20.0755,19.9413,19.9592,8654.2012762486,0
+SPLV.US,D,20110520,000000,19.9373,20.0497,19.8966,19.9701,20009.446548314,0
+SPLV.US,D,20110523,000000,19.823,19.823,19.7633,19.7633,13916.5107439,0
+SPLV.US,D,20110524,000000,19.8826,19.8826,19.7404,19.7693,13355.385446184,0
+SPLV.US,D,20110525,000000,19.7474,19.7474,19.6072,19.7335,16150.955925846,0
+SPLV.US,D,20110526,000000,19.7116,19.7404,19.6132,19.7176,11748.435220824,0
+SPLV.US,D,20110527,000000,19.8459,19.8459,19.7573,19.7961,21096.501112529,0
+SPLV.US,D,20110531,000000,19.9563,19.9563,19.8528,19.9383,5640.4154030303,0
+SPLV.US,D,20110601,000000,19.9503,19.9503,19.7027,19.7027,42477.587277482,0
+SPLV.US,D,20110602,000000,19.7474,19.7474,19.5833,19.5923,7732.0652583169,0
+SPLV.US,D,20110603,000000,19.4262,19.4969,19.3675,19.4012,13903.437932305,0
+SPLV.US,D,20110606,000000,19.3398,19.4402,19.3008,19.3088,11808.771274342,0
+SPLV.US,D,20110607,000000,19.4262,19.4342,19.3515,19.4012,3559.8271575552,0
+SPLV.US,D,20110608,000000,19.2721,19.3845,19.2721,19.3515,1043.8137258594,0
+SPLV.US,D,20110609,000000,19.3188,19.4799,19.3188,19.4262,758438.27113229,0
+SPLV.US,D,20110610,000000,19.4262,19.4262,19.2224,19.2224,133631.28573053,0
+SPLV.US,D,20110613,000000,19.1547,19.3328,19.1547,19.2811,24610.070629053,0
+SPLV.US,D,20110614,000000,19.4422,19.4589,19.3248,19.4092,32039.450018889,0
+SPLV.US,D,20110615,000000,19.3108,19.3515,19.1319,19.1697,32353.197497182,0
+SPLV.US,D,20110616,000000,19.2741,19.3038,19.2014,19.2741,24880.577268992,0
+SPLV.US,D,20110617,000000,19.4969,19.4969,19.3428,19.3765,56142.697798391,0
+SPLV.US,D,20110620,000000,19.3845,19.5116,19.3675,19.4889,43855.260499475,0
+SPLV.US,D,20110621,000000,19.624,19.624,19.5058,19.5773,37952.383263641,0
+SPLV.US,D,20110622,000000,19.5773,19.5773,19.5058,19.5116,250970.83141032,0
+SPLV.US,D,20110623,000000,19.4012,19.4012,19.1776,19.2811,126470.40177884,0
+SPLV.US,D,20110624,000000,19.3845,19.4342,19.2721,19.3028,21613.379970998,0
+SPLV.US,D,20110627,000000,19.3428,19.4342,19.3188,19.4012,81040.370282547,0
+SPLV.US,D,20110628,000000,19.4749,19.5116,19.4589,19.5116,91269.342555612,0
+SPLV.US,D,20110629,000000,19.64,19.64,19.5286,19.6102,800943.00963386,0
+SPLV.US,D,20110630,000000,19.6857,19.7166,19.6032,19.7096,251485.69906701,0
+SPLV.US,D,20110701,000000,19.7484,19.9363,19.7126,19.9274,311371.24338528,0
+SPLV.US,D,20110705,000000,19.9363,19.9443,19.825,19.8439,585782.63158731,0
+SPLV.US,D,20110706,000000,19.8429,19.9612,19.8429,19.9433,332551.20937185,0
+SPLV.US,D,20110707,000000,20.1114,20.1114,20.001,20.0328,135577.12345647,0
+SPLV.US,D,20110708,000000,19.9095,19.9443,19.8687,19.9443,43432.908124848,0
+SPLV.US,D,20110711,000000,19.8041,19.8041,19.7146,19.7354,17900.701477864,0
+SPLV.US,D,20110712,000000,19.7027,19.8777,19.7027,19.7703,24768.955569983,0
+SPLV.US,D,20110713,000000,19.827,19.8966,19.7215,19.7215,38995.191388608,0
+SPLV.US,D,20110714,000000,19.82,19.8359,19.647,19.6599,87103.138060202,0
+SPLV.US,D,20110715,000000,19.7126,19.7126,19.6132,19.6132,11920.39297335,0
+SPLV.US,D,20110718,000000,19.5346,19.5416,19.4382,19.5166,2861413.2036644,0
+SPLV.US,D,20110719,000000,19.6201,19.7275,19.5823,19.7027,680457.94436401,0
+SPLV.US,D,20110720,000000,19.7404,19.7554,19.6659,19.6947,76025.438634319,0
+SPLV.US,D,20110721,000000,19.8339,19.9691,19.7872,19.9612,133165.69251755,0
+SPLV.US,D,20110722,000000,19.9612,19.9612,19.825,19.8508,98950.122168439,0
+SPLV.US,D,20110725,000000,19.7345,19.825,19.7285,19.7713,20213.583529383,0
+SPLV.US,D,20110726,000000,19.7892,19.7892,19.6887,19.6887,93330.82438414,0
+SPLV.US,D,20110727,000000,19.7037,19.7037,19.4789,19.5018,805608.99777258,0
+SPLV.US,D,20110728,000000,19.4462,19.5246,19.3456,19.3456,34242.721573184,0
+SPLV.US,D,20110729,000000,19.2541,19.3785,19.1756,19.2461,52144.428651939,0
+SPLV.US,D,20110801,000000,19.4222,19.4222,19.0175,19.1587,175850.43357877,0
+SPLV.US,D,20110802,000000,19.0802,19.111,18.8474,18.8564,44613.483572017,0
+SPLV.US,D,20110803,000000,18.8276,18.9061,18.6714,18.9061,178035.60431701,0
+SPLV.US,D,20110804,000000,18.8156,18.8156,18.2608,18.2608,265718.97409187,0
+SPLV.US,D,20110805,000000,18.5113,18.57,18.0797,18.4666,921112.31622365,0
+SPLV.US,D,20110808,000000,18.391,18.391,17.4831,17.5269,277790.20719902,0
+SPLV.US,D,20110809,000000,17.7515,18.5581,17.1897,18.1244,230055.33845834,0
+SPLV.US,D,20110810,000000,17.8341,18.0608,17.5437,17.5686,449261.24889327,0
+SPLV.US,D,20110811,000000,17.6601,18.4378,17.6541,18.2418,181290.73440429,0
+SPLV.US,D,20110812,000000,18.4039,18.4516,17.8819,18.3642,126722.80760272,0
+SPLV.US,D,20110815,000000,18.4586,18.7063,18.4258,18.7063,100439.41708943,0
+SPLV.US,D,20110816,000000,18.5779,18.6973,18.4964,18.6605,112888.75613196,0
+SPLV.US,D,20110817,000000,18.7142,18.8803,18.6356,18.728,718583.29098106,0
+SPLV.US,D,20110818,000000,18.4417,18.4586,18.1354,18.3075,282235.9687424,0
+SPLV.US,D,20110819,000000,18.1584,18.4129,18.1584,18.1663,3069425.7705707,0
+SPLV.US,D,20110822,000000,18.4586,18.4586,18.1663,18.1821,1346037.0179305,0
+SPLV.US,D,20110823,000000,18.2767,18.6266,18.2051,18.6266,680132.129675,0
+SPLV.US,D,20110824,000000,18.6356,18.8952,18.5779,18.8803,209081.52065463,0
+SPLV.US,D,20110825,000000,18.9518,18.9518,18.5362,18.5779,614309.51769056,0
+SPLV.US,D,20110826,000000,18.5043,18.7977,18.2995,18.7142,120304.05710931,0
+SPLV.US,D,20110829,000000,19.9184,20.001,18.9111,19.1329,479531.8469432,0
+SPLV.US,D,20110830,000000,19.089,19.2491,18.9926,19.1617,268390.85566182,0
+SPLV.US,D,20110831,000000,19.2958,19.3268,19.1527,19.2551,243966.82119779,0
+SPLV.US,D,20110901,000000,19.29,19.3795,19.102,19.118,349675.58696112,0
+SPLV.US,D,20110902,000000,18.8683,18.9807,18.8077,18.8077,595547.01624828,0
+SPLV.US,D,20110906,000000,18.4169,18.7232,18.3711,18.7132,229074.87758867,0
+SPLV.US,D,20110907,000000,18.9001,19.0543,18.8355,19.0543,197224.48053748,0
+SPLV.US,D,20110908,000000,18.9966,19.1627,18.9767,18.9767,102837.77521677,0
+SPLV.US,D,20110909,000000,18.8305,18.8305,18.4656,18.5521,755130.84979862,0
+SPLV.US,D,20110912,000000,18.4129,18.6605,18.2995,18.6356,1801086.5055579,0
+SPLV.US,D,20110913,000000,18.6963,18.7837,18.5521,18.751,842916.79086447,0
+SPLV.US,D,20110914,000000,18.7769,19.1339,18.6903,18.9688,73603.951686467,0
+SPLV.US,D,20110915,000000,19.119,19.2024,19.0145,19.1856,112328.63643514,0
+SPLV.US,D,20110916,000000,19.2978,19.3885,19.2403,19.3208,236947.72697187,0
+SPLV.US,D,20110919,000000,19.2164,19.3138,19.0483,19.2094,142748.06341708,0
+SPLV.US,D,20110920,000000,19.3138,19.5575,19.2403,19.3368,132039.41951854,0
+SPLV.US,D,20110921,000000,19.3545,29.0682,18.9101,18.9518,227044.5693878,0
+SPLV.US,D,20110922,000000,18.4954,18.5939,18.3622,18.561,801669.05347786,0
+SPLV.US,D,20110923,000000,18.5163,18.7232,18.4805,18.6346,274324.9065253,0
+SPLV.US,D,20110926,000000,18.9439,18.9767,18.6753,18.9767,838275.94274805,0
+SPLV.US,D,20110927,000000,19.2581,19.3368,19.0662,19.09,852018.48453764,0
+SPLV.US,D,20110928,000000,19.1627,19.2094,18.8305,18.8743,156061.21362579,0
+SPLV.US,D,20110929,000000,19.102,19.1707,18.8236,19.0662,229958.80077271,0
+SPLV.US,D,20110930,000000,19.0195,19.117,18.8484,18.8484,652676.20852169,0
+SPLV.US,D,20111003,000000,18.8654,19.2581,18.4398,18.4496,1096356.3724646,0
+SPLV.US,D,20111004,000000,18.3402,18.6396,18.0947,18.6396,1093712.6477196,0
+SPLV.US,D,20111005,000000,18.7252,18.747,18.5073,18.74,768954.84526047,0
+SPLV.US,D,20111006,000000,18.738,19.0095,18.6536,18.9996,535533.76061671,0
+SPLV.US,D,20111007,000000,19.108,19.1687,18.9081,18.9588,617467.10449132,0
+SPLV.US,D,20111010,000000,19.2403,19.3974,19.2024,19.3974,1083282.5552682,0
+SPLV.US,D,20111011,000000,19.3456,19.3456,19.2491,19.29,376434.6266963,0
+SPLV.US,D,20111012,000000,19.3974,19.4719,19.3138,19.3545,569074.57276731,0
+SPLV.US,D,20111013,000000,19.2831,19.3715,19.1856,19.3288,348690.09808699,0
+SPLV.US,D,20111014,000000,19.5156,19.5236,19.4212,19.5236,451939.16406858,0
+SPLV.US,D,20111017,000000,19.5336,19.5336,19.3038,19.3348,891621.058865,0
+SPLV.US,D,20111018,000000,19.3446,19.7047,19.2323,19.6072,429507.22497152,0
+SPLV.US,D,20111019,000000,19.6003,19.7663,19.5008,19.5336,858503.60468993,0
+SPLV.US,D,20111020,000000,19.6072,19.6827,19.4779,19.651,332970.5449438,0
+SPLV.US,D,20111021,000000,19.8528,20.004,19.827,20.004,1141783.3871581,0
+SPLV.US,D,20111024,000000,20.3192,20.3192,19.9383,20.013,916435.26647513,0
+SPLV.US,D,20111025,000000,19.9383,19.9573,19.7196,19.7494,479236.20028096,0
+SPLV.US,D,20111026,000000,19.9383,19.9473,19.6887,19.8807,1151254.1363587,0
+SPLV.US,D,20111027,000000,20.2536,20.4097,20.1144,20.3271,1600678.2925965,0
+SPLV.US,D,20111028,000000,20.2804,20.2804,20.1581,20.2217,2276130.3557203,0
+SPLV.US,D,20111031,000000,20.1144,20.182,19.9701,19.9791,2350798.2331505,0
+SPLV.US,D,20111101,000000,19.5406,19.7494,19.4919,19.5406,707035.97593863,0
+SPLV.US,D,20111102,000000,19.7812,20.0368,19.6748,19.7733,815277.85034882,0
+SPLV.US,D,20111103,000000,19.9124,20.1004,19.813,20.0855,352570.71192908,0
+SPLV.US,D,20111104,000000,19.9164,19.991,19.7673,19.9761,374314.82001604,0
+SPLV.US,D,20111107,000000,19.996,20.0925,19.812,20.0607,761091.0462853,0
+SPLV.US,D,20111108,000000,20.1223,20.2317,19.9661,20.2317,1319205.5749311,0
+SPLV.US,D,20111109,000000,19.9224,19.9821,19.6827,19.7196,634323.99224333,0
+SPLV.US,D,20111110,000000,19.9124,19.9573,19.7494,19.8986,331577.78770843,0
+SPLV.US,D,20111111,000000,20.1094,20.2804,20.0617,20.1581,526454.19016317,0
+SPLV.US,D,20111114,000000,20.175,20.1989,19.9383,19.9881,666881.32672158,0
+SPLV.US,D,20111115,000000,19.9731,20.1521,19.9055,20.0537,965245.1225693,0
+SPLV.US,D,20111116,000000,19.9055,20.0765,19.7812,19.8041,738450.94780361,0
+SPLV.US,D,20111117,000000,19.7663,19.8538,19.5496,19.6579,3870297.3825412,0
+SPLV.US,D,20111118,000000,19.7564,19.9731,19.6669,19.7295,435485.52227426,0
+SPLV.US,D,20111121,000000,19.5833,19.5993,19.3525,19.4839,1069006.0394049,0
+SPLV.US,D,20111122,000000,19.4779,19.4919,19.3108,19.3695,1234411.2965188,0
+SPLV.US,D,20111123,000000,19.2461,19.2461,19.0613,19.094,1432730.8764276,0
+SPLV.US,D,20111125,000000,19.0523,19.2461,19.0523,19.1299,374681.8643416,0
+SPLV.US,D,20111128,000000,19.4779,19.5565,19.3615,19.4619,610608.90640813,0
+SPLV.US,D,20111129,000000,19.5236,19.6748,19.5008,19.5993,411251.5463788,0
+SPLV.US,D,20111130,000000,20.001,20.174,19.9851,20.174,533944.91120742,0
+SPLV.US,D,20111201,000000,20.1372,20.3451,20.0457,20.1661,992336.01059884,0
+SPLV.US,D,20111202,000000,20.3172,20.3172,20.0318,20.0567,793869.61295978,0
+SPLV.US,D,20111205,000000,20.3291,20.3291,20.0935,20.1909,460352.02113076,0
+SPLV.US,D,20111206,000000,20.2317,20.3391,20.1581,20.2555,964301.86893265,0
+SPLV.US,D,20111207,000000,20.2168,20.3251,20.0954,20.2754,980363.3263791,0
+SPLV.US,D,20111208,000000,20.2168,20.2168,19.9681,20.0168,960600.25204932,0
+SPLV.US,D,20111209,000000,20.1044,20.2675,20.0735,20.2426,382657.28501578,0
+SPLV.US,D,20111212,000000,20.1989,20.1989,19.9573,20.0855,482097.13481861,0
+SPLV.US,D,20111213,000000,20.1611,20.2506,19.9841,20.0487,490891.11461884,0
+SPLV.US,D,20111214,000000,20.0238,20.0735,19.9164,19.9423,463804.24899286,0
+SPLV.US,D,20111215,000000,20.0487,20.2028,20.0487,20.1352,821681.51682885,0
+SPLV.US,D,20111216,000000,20.2168,20.3341,20.0657,20.1263,1023983.2762698,0
+SPLV.US,D,20111219,000000,20.2267,20.3669,19.9681,20.0168,753937.20153987,0
+SPLV.US,D,20111220,000000,20.1939,20.4405,20.1939,20.4325,488994.55133658,0
+SPLV.US,D,20111221,000000,20.4982,20.6593,20.4664,20.6593,647290.21014432,0
+SPLV.US,D,20111222,000000,20.6673,20.6773,20.5886,20.6593,1007200.8029838,0
+SPLV.US,D,20111223,000000,20.717,20.8264,20.6773,20.8264,443823.96487043,0
+SPLV.US,D,20111227,000000,20.8184,20.9388,20.8084,20.9138,1618148.5968926,0
+SPLV.US,D,20111228,000000,20.9298,20.9298,20.7597,20.7827,1408071.5313549,0
+SPLV.US,D,20111229,000000,20.8084,20.9388,20.8084,20.9138,615801.82941424,0
+SPLV.US,D,20111230,000000,20.9238,20.9318,20.8074,20.8074,739970.41075136,0
+SPLV.US,D,20120103,000000,21.063,21.1595,20.709,20.717,1277152.3512301,0
+SPLV.US,D,20120104,000000,20.725,20.7428,20.6413,20.6851,693936.013119,0
+SPLV.US,D,20120105,000000,20.6196,20.7,20.5152,20.692,3000205.2331724,0
+SPLV.US,D,20120106,000000,20.6463,20.714,20.5719,20.6006,1585077.4003585,0
+SPLV.US,D,20120109,000000,20.6276,20.6413,20.5459,20.6196,573407.70701078,0
+SPLV.US,D,20120110,000000,20.7647,20.7895,20.697,20.731,674188.0228026,0
+SPLV.US,D,20120111,000000,20.697,20.697,20.6393,20.6832,1717690.0123855,0
+SPLV.US,D,20120112,000000,20.7577,20.7737,20.6463,20.714,1019102.0895402,0
+SPLV.US,D,20120113,000000,20.6393,20.691,20.5569,20.691,491725.76335916,0
+SPLV.US,D,20120117,000000,20.8432,20.8851,20.719,20.7547,1295054.0583088,0
+SPLV.US,D,20120118,000000,20.7647,20.8244,20.6832,20.8244,768959.87326492,0
+SPLV.US,D,20120119,000000,20.8154,20.8294,20.714,20.7975,755891.08407294,0
+SPLV.US,D,20120120,000000,20.8244,20.8294,20.714,20.8244,757985.75073091,0
+SPLV.US,D,20120123,000000,20.8244,20.8781,20.7398,20.8154,638547.51598958,0
+SPLV.US,D,20120124,000000,20.7398,20.7398,20.6832,20.706,497023.26885803,0
+SPLV.US,D,20120125,000000,20.6643,20.9447,20.6006,20.9288,4350260.6322671,0
+SPLV.US,D,20120126,000000,20.9825,21.1923,20.8522,20.9118,814081.18528738,0
+SPLV.US,D,20120127,000000,20.8781,20.8781,20.691,20.7577,6701497.3074065,0
+SPLV.US,D,20120130,000000,20.6643,20.6743,20.5659,20.6393,1403533.2545295,0
+SPLV.US,D,20120131,000000,20.721,20.7647,20.5976,20.689,486565.0195816,0
+SPLV.US,D,20120201,000000,20.7975,20.8871,20.7817,20.8294,1475290.9229784,0
+SPLV.US,D,20120202,000000,20.8871,20.9039,20.7817,20.7817,19678498.266765,0
+SPLV.US,D,20120203,000000,20.9188,20.9636,20.8751,20.9188,802816.4440956,0
+SPLV.US,D,20120206,000000,20.8691,20.8871,20.8244,20.8452,593537.82566613,0
+SPLV.US,D,20120207,000000,20.8224,20.9556,20.7797,20.9268,758083.29401744,0
+SPLV.US,D,20120208,000000,20.9338,20.9338,20.8354,20.9188,1209423.1199544,0
+SPLV.US,D,20120209,000000,20.8851,20.9108,20.8224,20.9108,686181.82464106,0
+SPLV.US,D,20120210,000000,20.7945,20.8224,20.7547,20.8134,729380.42775808,0
+SPLV.US,D,20120213,000000,20.9188,20.9268,20.8274,20.8512,573368.488576,0
+SPLV.US,D,20120214,000000,20.8432,20.8851,20.7797,20.8751,902476.52049377,0
+SPLV.US,D,20120215,000000,20.9437,20.9725,20.7627,20.8354,508703.3232182,0
+SPLV.US,D,20120216,000000,20.8581,20.9805,20.8512,20.9636,379106.50826625,0
+SPLV.US,D,20120217,000000,21.0382,21.062,20.9725,20.9954,754792.96789892,0
+SPLV.US,D,20120221,000000,21.0123,21.062,20.9108,20.9487,704740.18910228,0
+SPLV.US,D,20120222,000000,20.9487,20.9805,20.8751,20.9487,566090.95492085,0
+SPLV.US,D,20120223,000000,20.9487,21.0213,20.9108,21.0123,400952.18204329,0
+SPLV.US,D,20120224,000000,21.0541,21.0968,21.0123,21.075,769530.04897066,0
+SPLV.US,D,20120227,000000,21.0033,21.1058,20.9556,21.0829,544612.32546937,0
+SPLV.US,D,20120228,000000,21.1137,21.1217,21.0382,21.0889,666854.1754975,0
+SPLV.US,D,20120229,000000,21.1177,21.1605,21.0242,21.069,496884.49593494,0
+SPLV.US,D,20120301,000000,21.1217,21.1654,21.0829,21.1406,902084.33614589,0
+SPLV.US,D,20120302,000000,21.1754,21.1754,21.0829,21.1406,565927.04197546,0
+SPLV.US,D,20120305,000000,21.0889,21.2181,21.075,21.1913,516655.61507187,0
+SPLV.US,D,20120306,000000,21.0889,21.1147,20.9954,21.0312,546652.68967917,0
+SPLV.US,D,20120307,000000,21.0521,21.1117,20.9626,21.1048,373332.34794459,0
+SPLV.US,D,20120308,000000,21.2092,21.2689,21.1495,21.2431,500081.30117049,0
+SPLV.US,D,20120309,000000,21.2718,21.3265,21.2231,21.3027,579464.44118309,0
+SPLV.US,D,20120312,000000,21.3365,21.4519,21.3365,21.4369,8534903.8256321,0
+SPLV.US,D,20120313,000000,21.4588,21.5672,21.429,21.5423,675361.55904352,0
+SPLV.US,D,20120314,000000,21.5513,21.5672,21.4002,21.4369,536463.94144178,0
+SPLV.US,D,20120315,000000,21.4668,21.4668,21.2718,21.4509,777640.22016437,0
+SPLV.US,D,20120316,000000,21.4926,21.5185,21.3932,21.4002,886704.67610418,0
+SPLV.US,D,20120319,000000,21.4131,21.4509,21.3535,21.3932,370509.62624084,0
+SPLV.US,D,20120320,000000,21.3355,21.4131,21.3196,21.4002,479032.0632999,0
+SPLV.US,D,20120321,000000,21.4061,21.4459,21.3703,21.4061,487344.36027288,0
+SPLV.US,D,20120322,000000,21.3355,21.422,21.3126,21.4061,315271.96924522,0
+SPLV.US,D,20120323,000000,21.4131,21.429,21.3355,21.429,468062.96877034,0
+SPLV.US,D,20120326,000000,21.5185,21.6309,21.4996,21.6309,470189.81465685,0
+SPLV.US,D,20120327,000000,21.6646,21.7074,21.6309,21.6557,732810.53240057,0
+SPLV.US,D,20120328,000000,21.6477,21.6557,21.4767,21.5513,571304.99554569,0
+SPLV.US,D,20120329,000000,21.4846,21.5812,21.3852,21.5742,621595.09615284,0
+SPLV.US,D,20120330,000000,21.6329,21.6876,21.601,21.6686,601531.34715636,0
+SPLV.US,D,20120402,000000,21.6646,21.8287,21.6379,21.794,620419.54871014,0
+SPLV.US,D,20120403,000000,21.8118,21.8158,21.6339,21.7373,610086.9995452,0
+SPLV.US,D,20120404,000000,21.6686,21.6876,21.6179,21.6427,1323420.0482692,0
+SPLV.US,D,20120405,000000,21.6259,21.6259,21.5553,21.602,498005.74092948,0
+SPLV.US,D,20120409,000000,21.422,21.4926,21.4131,21.4369,532739.19573795,0
+SPLV.US,D,20120410,000000,21.4131,21.4131,21.1545,21.1824,1676891.7785976,0
+SPLV.US,D,20120411,000000,21.3196,21.3355,21.25,21.2868,10552574.6401,0
+SPLV.US,D,20120412,000000,21.3265,21.4061,21.2718,21.4002,680349.33946767,0
+SPLV.US,D,20120413,000000,21.3882,21.4459,21.3146,21.3216,557502.11770258,0
+SPLV.US,D,20120416,000000,21.4091,21.4539,21.3295,21.416,513724.28847179,0
+SPLV.US,D,20120417,000000,21.5155,21.6447,21.426,21.6199,567768.29720865,0
+SPLV.US,D,20120418,000000,21.5632,21.602,21.5215,21.5702,507636.38067183,0
+SPLV.US,D,20120419,000000,21.5632,21.6259,21.4091,21.4876,523798.39820749,0
+SPLV.US,D,20120420,000000,21.5553,21.7114,21.5215,21.6427,415449.93010274,0
+SPLV.US,D,20120423,000000,21.5215,21.5215,21.3952,21.4707,595502.76980903,0
+SPLV.US,D,20120424,000000,21.4946,21.608,21.4807,21.5772,679721.84451108,0
+SPLV.US,D,20120425,000000,21.6597,21.7373,21.6259,21.7114,540486.34500963,0
+SPLV.US,D,20120426,000000,21.7114,21.8824,21.6876,21.8586,1705868.1682995,0
+SPLV.US,D,20120427,000000,21.8974,21.9421,21.8417,21.9133,613407.49369047,0
+SPLV.US,D,20120430,000000,21.8794,21.9103,21.8377,21.9044,1967491.3299585,0
+SPLV.US,D,20120501,000000,21.8944,22.0445,21.8447,21.9541,604093.61822909,0
+SPLV.US,D,20120502,000000,21.9133,21.9202,21.8586,21.9202,561756.81507647,0
+SPLV.US,D,20120503,000000,21.9231,21.9858,21.8197,21.8447,578992.81436476,0
+SPLV.US,D,20120504,000000,21.8059,21.8547,21.7143,21.7143,535307.50041603,0
+SPLV.US,D,20120507,000000,21.6597,21.7453,21.6517,21.7034,816951.17023305,0
+SPLV.US,D,20120508,000000,21.6259,21.7034,21.5383,21.6786,870847.35563879,0
+SPLV.US,D,20120509,000000,21.5652,21.7064,21.4896,21.5792,2673217.0079348,0
+SPLV.US,D,20120510,000000,21.7143,21.799,21.6816,21.7571,762155.97762989,0
+SPLV.US,D,20120511,000000,21.7143,21.8694,21.6984,21.7571,705087.12141,0
+SPLV.US,D,20120514,000000,21.6369,21.7323,21.5314,21.611,1346783.1737923,0
+SPLV.US,D,20120515,000000,21.6289,21.6984,21.5155,21.5573,1018142.7462893,0
+SPLV.US,D,20120516,000000,21.6547,21.6896,21.5652,21.6289,774718.94957321,0
+SPLV.US,D,20120517,000000,21.6369,21.6369,21.3812,21.3812,749323.50464754,0
+SPLV.US,D,20120518,000000,21.4638,21.4817,21.2539,21.3076,1682783.5942236,0
+SPLV.US,D,20120521,000000,21.3495,21.426,21.2539,21.4111,1012034.7264715,0
+SPLV.US,D,20120522,000000,21.4638,21.5652,21.419,21.5056,899842.85175771,0
+SPLV.US,D,20120523,000000,21.4032,21.4896,21.2698,21.4489,1819076.7055151,0
+SPLV.US,D,20120524,000000,21.4489,21.604,21.4349,21.5792,1005222.7860294,0
+SPLV.US,D,20120525,000000,21.595,21.6627,21.5235,21.5792,588387.13789749,0
+SPLV.US,D,20120529,000000,21.6816,21.7064,21.5871,21.7064,863481.32910515,0
+SPLV.US,D,20120530,000000,21.611,21.7323,21.4966,21.5235,623412.21696462,0
+SPLV.US,D,20120531,000000,21.5722,21.6906,21.4539,21.5652,1420304.6662056,0
+SPLV.US,D,20120601,000000,21.4052,21.4359,21.2549,21.2549,1708971.4526522,0
+SPLV.US,D,20120604,000000,21.3235,21.3405,21.2112,21.3076,1537380.7444517,0
+SPLV.US,D,20120605,000000,21.3046,21.425,21.2421,21.3882,587293.04412703,0
+SPLV.US,D,20120606,000000,21.4996,21.7014,21.4499,21.7014,1102864.6214374,0
+SPLV.US,D,20120607,000000,21.8487,21.8487,21.7253,21.7423,1194687.0444835,0
+SPLV.US,D,20120608,000000,21.7511,21.8964,21.6916,21.8804,1168138.1753348,0
+SPLV.US,D,20120611,000000,22.0108,22.0615,21.774,21.783,867905.9730298,0
+SPLV.US,D,20120612,000000,21.8804,21.9192,21.7343,21.9192,753348.92501806,0
+SPLV.US,D,20120613,000000,21.9192,21.9898,21.8217,21.8894,1022161.1274537,0
+SPLV.US,D,20120614,000000,21.9301,22.1589,21.9231,22.1022,915147.09173252,0
+SPLV.US,D,20120615,000000,22.2216,22.2304,22.1212,22.2046,1025199.0477482,0
+SPLV.US,D,20120618,000000,22.1867,22.327,22.1699,22.3101,1489988.7856152,0
+SPLV.US,D,20120619,000000,22.3925,22.4552,22.319,22.3777,16136432.032164,0
+SPLV.US,D,20120620,000000,22.3925,22.3925,22.1459,22.2444,1632414.051146,0
+SPLV.US,D,20120621,000000,22.3101,22.3428,21.9561,21.9808,15818355.44203,0
+SPLV.US,D,20120622,000000,22.0734,22.1072,21.9978,22.0575,1154815.974718,0
+SPLV.US,D,20120625,000000,21.9501,21.9501,21.8387,21.8964,943730.29148572,0
+SPLV.US,D,20120626,000000,21.963,22.0325,21.8804,21.9898,1321893.5461153,0
+SPLV.US,D,20120627,000000,22.0495,22.1072,21.9808,22.0803,1019140.3023741,0
+SPLV.US,D,20120628,000000,22.0395,22.1212,21.8655,22.1122,1477319.2199774,0
+SPLV.US,D,20120629,000000,22.3896,22.4612,22.2324,22.4612,1327029.1498706,0
+SPLV.US,D,20120702,000000,22.5319,22.5786,22.4185,22.5467,1805255.726856,0
+SPLV.US,D,20120703,000000,22.5934,22.6113,22.5119,22.5934,647774.90977426,0
+SPLV.US,D,20120705,000000,22.6203,22.6203,22.495,22.5626,1960578.8294271,0
+SPLV.US,D,20120706,000000,22.4612,22.5039,22.3905,22.5039,814709.68584486,0
+SPLV.US,D,20120709,000000,22.5049,22.5229,22.3777,22.4622,1180330.080549,0
+SPLV.US,D,20120710,000000,22.5776,22.5866,22.3995,22.4542,838831.03444042,0
+SPLV.US,D,20120711,000000,22.5039,22.5209,22.3827,22.4871,3810942.7954939,0
+SPLV.US,D,20120712,000000,22.4492,22.5467,22.3618,22.4969,919089.04722902,0
+SPLV.US,D,20120713,000000,22.5706,22.7486,22.5119,22.7397,760388.13126182,0
+SPLV.US,D,20120716,000000,22.7307,22.7486,22.6442,22.674,1418663.5255499,0
+SPLV.US,D,20120717,000000,22.7466,22.8231,22.5924,22.7983,1438708.1681295,0
+SPLV.US,D,20120718,000000,22.7714,22.8828,22.7387,22.865,1338237.5774124,0
+SPLV.US,D,20120719,000000,22.9067,22.9067,22.7307,22.8738,1672477.1906818,0
+SPLV.US,D,20120720,000000,22.8162,22.8162,22.689,22.7486,766166.31398704,0
+SPLV.US,D,20120723,000000,22.6024,22.658,22.4393,22.5626,1196935.5680779,0
+SPLV.US,D,20120724,000000,22.5766,22.6093,22.2246,22.3558,1827319.6160266,0
+SPLV.US,D,20120725,000000,22.4542,22.6203,22.2921,22.3827,842629.18900937,0
+SPLV.US,D,20120726,000000,22.6203,22.7028,22.5209,22.681,1456799.9337769,0
+SPLV.US,D,20120727,000000,22.7207,23.0588,22.7207,22.9992,1283554.0065083,0
+SPLV.US,D,20120730,000000,23.034,23.0897,22.9295,23.0728,1482747.4535921,0
+SPLV.US,D,20120731,000000,23.1285,23.1285,22.9187,22.9265,1108744.3698527,0
+SPLV.US,D,20120801,000000,23.0648,23.0728,22.7993,22.8331,1673545.1388292,0
+SPLV.US,D,20120802,000000,22.7704,22.7804,22.5109,22.6471,1785061.2497435,0
+SPLV.US,D,20120803,000000,22.9147,22.9534,22.7983,22.9047,1185703.0061148,0
+SPLV.US,D,20120806,000000,22.9754,22.9912,22.8738,22.8828,1062849.7507443,0
+SPLV.US,D,20120807,000000,22.9624,23.0071,22.7894,22.7983,879002.77887262,0
+SPLV.US,D,20120808,000000,22.7814,23.034,22.7207,22.8471,653780.35830106,0
+SPLV.US,D,20120809,000000,22.8461,22.8461,22.7287,22.8063,1239987.3534647,0
+SPLV.US,D,20120810,000000,22.7983,22.8818,22.7019,22.8818,732572.20498918,0
+SPLV.US,D,20120813,000000,22.8908,22.9157,22.7814,22.857,797140.83266135,0
+SPLV.US,D,20120814,000000,22.9217,22.9217,22.8471,22.9067,977239.93000866,0
+SPLV.US,D,20120815,000000,22.9147,22.9375,22.855,22.8978,1038696.2229202,0
+SPLV.US,D,20120816,000000,22.9147,22.9147,22.7983,22.8978,1821712.3854529,0
+SPLV.US,D,20120817,000000,22.9375,22.9375,22.8461,22.9047,1159695.1502459,0
+SPLV.US,D,20120820,000000,22.9217,22.9217,22.8063,22.8898,770068.04544787,0
+SPLV.US,D,20120821,000000,22.9217,22.9455,22.7615,22.7983,1873879.9429255,0
+SPLV.US,D,20120822,000000,22.7804,22.8143,22.687,22.7207,1080633.8025187,0
+SPLV.US,D,20120823,000000,22.7287,22.7287,22.5686,22.6183,4562679.7422823,0
+SPLV.US,D,20120824,000000,22.6004,22.7983,22.6004,22.7804,1089844.1010882,0
+SPLV.US,D,20120827,000000,22.8231,22.8898,22.679,22.7983,785462.78950295,0
+SPLV.US,D,20120828,000000,22.7615,22.8371,22.7019,22.7983,1642171.3966007,0
+SPLV.US,D,20120829,000000,22.8063,22.8461,22.7536,22.7894,743440.73942954,0
+SPLV.US,D,20120830,000000,22.7536,22.7536,22.6432,22.6959,842919.80766714,0
+SPLV.US,D,20120831,000000,22.7854,22.8281,22.66,22.7237,771222.47527184,0
+SPLV.US,D,20120904,000000,22.7476,22.8728,22.6561,22.8152,1179142.4658955,0
+SPLV.US,D,20120905,000000,22.857,22.8738,22.7307,22.7546,908847.00214436,0
+SPLV.US,D,20120906,000000,22.865,23.0658,22.865,23.0658,972903.77896251,0
+SPLV.US,D,20120907,000000,23.0907,23.1225,22.9147,22.9534,1753028.838931,0
+SPLV.US,D,20120910,000000,22.9375,22.9744,22.8978,22.9217,783513.93497434,0
+SPLV.US,D,20120911,000000,22.9375,22.9534,22.865,22.8978,841642.69453435,0
+SPLV.US,D,20120912,000000,22.9375,22.9534,22.8231,22.855,813118.82523378,0
+SPLV.US,D,20120913,000000,22.8728,23.1315,22.8321,23.1225,1104619.3949938,0
+SPLV.US,D,20120914,000000,23.1225,23.1315,22.8988,22.9684,1229128.8750334,0
+SPLV.US,D,20120917,000000,22.9634,22.9852,22.8898,22.9534,877580.85921139,0
+SPLV.US,D,20120918,000000,22.9385,22.9684,22.8898,22.9385,575667.29221503,0
+SPLV.US,D,20120919,000000,23.0181,23.0728,22.9534,23.0181,631679.26189747,0
+SPLV.US,D,20120920,000000,22.9754,23.1563,22.9684,23.1394,725581.26758824,0
+SPLV.US,D,20120921,000000,23.2159,23.2159,23.1394,23.1484,580892.39444968,0
+SPLV.US,D,20120924,000000,23.1394,23.2666,23.1075,23.2498,1249208.7136441,0
+SPLV.US,D,20120925,000000,23.2906,23.3233,23.1155,23.1742,2076619.1387545,0
+SPLV.US,D,20120926,000000,23.1365,23.2309,23.0966,23.1285,1057608.5588954,0
+SPLV.US,D,20120927,000000,23.1802,23.2219,23.031,23.1365,1191720.5218522,0
+SPLV.US,D,20120928,000000,23.0718,23.1384,22.9594,23.1135,753906.02791221,0
+SPLV.US,D,20121001,000000,23.1225,23.2598,23.0907,23.1394,825917.1077858,0
+SPLV.US,D,20121002,000000,23.1325,23.2528,23.0837,23.1682,1071738.2570284,0
+SPLV.US,D,20121003,000000,23.2089,23.3423,23.1682,23.3085,788979.37582216,0
+SPLV.US,D,20121004,000000,23.4079,23.4636,23.3493,23.4079,763377.78271363,0
+SPLV.US,D,20121005,000000,23.4934,23.5192,23.375,23.4457,591289.3020717,0
+SPLV.US,D,20121008,000000,23.4119,23.4596,23.3333,23.4198,1464882.9537464,0
+SPLV.US,D,20121009,000000,23.4268,23.4268,23.2329,23.2598,644374.97315853,0
+SPLV.US,D,20121010,000000,23.3005,23.3005,23.1325,23.1682,483632.68738063,0
+SPLV.US,D,20121011,000000,23.2617,23.3085,23.1095,23.1175,873791.75505046,0
+SPLV.US,D,20121012,000000,23.1095,23.2011,23.0101,23.0271,608717.37113035,0
+SPLV.US,D,20121015,000000,23.1095,23.2438,23.0101,23.2359,1415326.9417904,0
+SPLV.US,D,20121016,000000,23.3263,23.3661,23.2776,23.3582,2441444.1031531,0
+SPLV.US,D,20121017,000000,23.4079,23.5113,23.375,23.5113,976894.00330182,0
+SPLV.US,D,20121018,000000,23.4934,23.5441,23.4218,23.5342,637130.62433281,0
+SPLV.US,D,20121019,000000,23.4934,23.5034,23.2011,23.2528,837758.05828869,0
+SPLV.US,D,20121022,000000,23.2359,23.2359,23.0668,23.1921,767385.10226811,0
+SPLV.US,D,20121023,000000,23.0698,23.0698,22.869,23.0141,1078631.6511428,0
+SPLV.US,D,20121024,000000,23.0191,23.0449,22.8828,22.9305,3471280.982215,0
+SPLV.US,D,20121025,000000,23.0519,23.0758,22.8738,23.0191,4653545.8388802,0
+SPLV.US,D,20121026,000000,23.0191,23.0519,22.8997,23.0101,2017661.7640595,0
+SPLV.US,D,20121031,000000,23.0837,23.1612,22.9872,23.1095,1259214.4425192,0
+SPLV.US,D,20121101,000000,23.1592,23.2359,23.0927,23.1175,4082044.7511604,0
+SPLV.US,D,20121102,000000,23.2219,23.2488,22.9664,22.9902,1004567.1342478,0
+SPLV.US,D,20121105,000000,22.9554,22.9554,22.7914,22.8918,1578473.6193009,0
+SPLV.US,D,20121106,000000,22.9265,23.0798,22.9037,22.9902,922678.03681243,0
+SPLV.US,D,20121107,000000,22.8341,22.8341,22.495,22.6213,6673492.328166,0
+SPLV.US,D,20121108,000000,22.6133,22.6969,22.4482,22.4542,1873203.1735251,0
+SPLV.US,D,20121109,000000,22.3896,22.5706,22.2901,22.4393,1152807.7897368,0
+SPLV.US,D,20121112,000000,22.4165,22.4782,22.3578,22.3896,4872933.7630765,0
+SPLV.US,D,20121113,000000,22.2901,22.5776,22.2176,22.4224,938523.29006712,0
+SPLV.US,D,20121114,000000,22.4782,22.495,22.1569,22.2324,1243393.3236859,0
+SPLV.US,D,20121115,000000,22.1986,22.2553,22.0595,22.1489,1510072.6466296,0
+SPLV.US,D,20121116,000000,22.1649,22.3408,22.0167,22.315,1329571.3089254,0
+SPLV.US,D,20121119,000000,22.4165,22.5039,22.3896,22.5039,1006628.6160763,0
+SPLV.US,D,20121120,000000,22.4782,22.5209,22.3408,22.5129,1211316.666434,0
+SPLV.US,D,20121121,000000,22.5636,22.5866,22.4304,22.5309,679322.62095696,0
+SPLV.US,D,20121123,000000,22.5866,22.66,22.5039,22.66,190941.48616449,0
+SPLV.US,D,20121126,000000,22.6383,22.7237,22.5866,22.69,1138451.8314031,0
+SPLV.US,D,20121127,000000,22.7058,22.7934,22.6511,22.683,1298835.1176625,0
+SPLV.US,D,20121128,000000,22.5944,22.861,22.5309,22.8181,859896.36192529,0
+SPLV.US,D,20121129,000000,22.869,22.9187,22.7754,22.9037,1771005.9660766,0
+SPLV.US,D,20121130,000000,22.9345,23.0638,22.9037,23.0638,2108452.4405905,0
+SPLV.US,D,20121203,000000,23.0698,23.0798,22.9037,22.9117,2510193.0137331,0
+SPLV.US,D,20121204,000000,22.9127,22.9734,22.87,22.8868,933336.40066637,0
+SPLV.US,D,20121205,000000,22.9187,23.0798,22.8281,23.0221,1477824.0316251,0
+SPLV.US,D,20121206,000000,23.0141,23.0798,22.9813,23.0389,612342.56234588,0
+SPLV.US,D,20121207,000000,23.0638,23.0966,22.9664,23.0798,1059514.1725857,0
+SPLV.US,D,20121210,000000,23.1046,23.1365,23.0389,23.1125,486775.19016803,0
+SPLV.US,D,20121211,000000,23.1454,23.2578,23.1205,23.1802,634085.66483193,0
+SPLV.US,D,20121212,000000,23.2389,23.2886,23.1125,23.1454,744884.7823104,0
+SPLV.US,D,20121213,000000,23.1543,23.1632,22.9902,23.0389,1940619.6629234,0
+SPLV.US,D,20121214,000000,22.9505,22.9594,22.8341,22.869,895074.292328,0
+SPLV.US,D,20121217,000000,22.9425,23.1046,22.9037,23.1046,904727.05528998,0
+SPLV.US,D,20121218,000000,23.1365,23.2389,23.0221,23.2309,860420.27999,0
+SPLV.US,D,20121219,000000,23.2488,23.2656,23.0568,23.0638,1137648.3562903,0
+SPLV.US,D,20121220,000000,23.0966,23.1722,22.9952,23.1722,970463.1855977,0
+SPLV.US,D,20121221,000000,22.9813,23.0966,22.9037,22.9902,794883.25865888,0
+SPLV.US,D,20121224,000000,23.0051,23.0051,22.8778,22.9505,405213.91862344,0
+SPLV.US,D,20121226,000000,22.9813,22.9902,22.7664,22.8023,1447091.8627659,0
+SPLV.US,D,20121227,000000,22.7754,22.8341,22.5378,22.7506,824209.59747125,0
+SPLV.US,D,20121228,000000,22.668,22.7506,22.5209,22.5209,773050.65769343,0
+SPLV.US,D,20121231,000000,22.5049,22.8331,22.4294,22.8331,1140630.9685361,0
+SPLV.US,D,20130102,000000,23.1046,23.2975,23.0867,23.2975,1482244.6531463,0
+SPLV.US,D,20130103,000000,23.3055,23.3631,23.2488,23.3213,1995898.5495556,0
+SPLV.US,D,20130104,000000,23.3453,23.4417,23.2975,23.4327,2383833.2280523,0
+SPLV.US,D,20130107,000000,23.397,23.397,23.2578,23.3124,1628591.7621556,0
+SPLV.US,D,20130108,000000,23.2726,23.2726,23.1872,23.2389,997816.53546005,0
+SPLV.US,D,20130109,000000,23.2826,23.3144,23.2061,23.2995,875968.88098157,0
+SPLV.US,D,20130110,000000,23.3731,23.4278,23.3144,23.4278,2052667.7367097,0
+SPLV.US,D,20130111,000000,23.4417,23.4517,23.3631,23.397,901987.79846027,0
+SPLV.US,D,20130114,000000,23.4417,23.4586,23.4069,23.4517,933308.2438414,0
+SPLV.US,D,20130115,000000,23.39,23.4765,23.3463,23.4765,803950.76190173,0
+SPLV.US,D,20130116,000000,23.4278,23.4357,23.3731,23.3731,1503848.9827092,0
+SPLV.US,D,20130117,000000,23.4357,23.5929,23.4357,23.5332,886328.58137059,0
+SPLV.US,D,20130118,000000,23.567,23.6635,23.4845,23.6536,1177108.1352911,0
+SPLV.US,D,20130122,000000,23.6446,23.7887,23.6187,23.7887,1034807.5642709,0
+SPLV.US,D,20130123,000000,23.762,23.7709,23.6863,23.738,1378686.8676908,0
+SPLV.US,D,20130124,000000,23.7797,23.8584,23.75,23.8295,1186377.7643132,0
+SPLV.US,D,20130125,000000,23.8734,23.8802,23.7709,23.8802,1327487.7038773,0
+SPLV.US,D,20130128,000000,23.9121,23.9121,23.7797,23.8584,1046130.6303144,0
+SPLV.US,D,20130129,000000,23.8444,24.0125,23.8374,24.0045,4902603.011793,0
+SPLV.US,D,20130130,000000,24.0305,24.0305,23.9291,23.9291,1203958.6847074,0
+SPLV.US,D,20130131,000000,23.9141,23.9788,23.9141,23.9231,1487780.4860565,0
+SPLV.US,D,20130201,000000,24.0802,24.1408,24.0285,24.1309,1466157.0500766,0
+SPLV.US,D,20130204,000000,24.0632,24.0632,23.9071,23.9121,969902.06029999,0
+SPLV.US,D,20130205,000000,24.0462,24.1219,24.0025,24.0712,1241689.8357749,0
+SPLV.US,D,20130206,000000,24.0025,24.1309,23.9608,24.1309,831286.010948,0
+SPLV.US,D,20130207,000000,24.1676,24.2104,24.0195,24.1676,1227862.8235104,0
+SPLV.US,D,20130208,000000,24.1577,24.2104,24.1129,24.2104,1271007.1241792,0
+SPLV.US,D,20130211,000000,24.2173,24.2353,24.1676,24.2253,652222.68251941,0
+SPLV.US,D,20130212,000000,24.2173,24.276,24.1766,24.2601,798407.88978523,0
+SPLV.US,D,20130213,000000,24.285,24.3118,24.2035,24.2691,754537.54527237,0
+SPLV.US,D,20130214,000000,24.2601,24.2909,24.1846,24.2173,1036871.0573013,0
+SPLV.US,D,20130215,000000,24.2601,24.2989,24.2104,24.2691,1029442.6835123,0
+SPLV.US,D,20130219,000000,24.3118,24.461,24.3049,24.461,1396712.2636793,0
+SPLV.US,D,20130220,000000,24.461,24.5604,24.3775,24.3775,1192027.2301243,0
+SPLV.US,D,20130221,000000,24.3377,24.3606,24.276,24.3297,1147027.5958097,0
+SPLV.US,D,20130222,000000,24.3775,24.5336,24.3775,24.5336,1128115.2598346,0
+SPLV.US,D,20130225,000000,24.6131,24.6798,24.2353,24.2353,1312999.0062259,0
+SPLV.US,D,20130226,000000,24.3049,24.3953,24.2173,24.3377,1225480.5549972,0
+SPLV.US,D,20130227,000000,24.3606,24.6311,24.3118,24.5963,1591810.9039311,0
+SPLV.US,D,20130228,000000,24.5953,24.7126,24.5774,24.6042,5358742.5707873,0
+SPLV.US,D,20130301,000000,24.5326,24.6867,24.451,24.6867,1566469.7614536,0
+SPLV.US,D,20130304,000000,24.6638,24.8488,24.6211,24.8419,8878026.9171812,0
+SPLV.US,D,20130305,000000,24.9084,25.0438,24.9084,25.0089,3704786.5373337,0
+SPLV.US,D,20130306,000000,25.0408,25.0755,24.9055,24.9394,1417824.8544061,0
+SPLV.US,D,20130307,000000,24.9741,25.0089,24.8926,24.8926,1705445.8159249,0
+SPLV.US,D,20130308,000000,24.9641,24.999,24.8677,24.9831,1836621.4242773,0
+SPLV.US,D,20130311,000000,24.9641,25.0528,24.9493,25.0528,1229000.1581191,0
+SPLV.US,D,20130312,000000,25.0685,25.0685,24.9572,25.0258,896919.56996476,0
+SPLV.US,D,20130313,000000,25.0258,25.1312,24.9741,25.1143,936170.18397993,0
+SPLV.US,D,20130314,000000,25.1482,25.1979,25.1143,25.1919,1526915.4559691,0
+SPLV.US,D,20130315,000000,25.1799,25.1979,25.1075,25.1799,1095029.9848881,0
+SPLV.US,D,20130318,000000,25.0586,25.1699,25.0089,25.0685,1090147.7925576,0
+SPLV.US,D,20130319,000000,25.0975,25.1602,24.9901,25.1075,877602.98243101,0
+SPLV.US,D,20130320,000000,25.1849,25.3053,25.1799,25.2883,2232744.7108373,0
+SPLV.US,D,20130321,000000,25.2149,25.2606,25.1312,25.1602,2282835.7024678,0
+SPLV.US,D,20130322,000000,25.1909,25.3193,25.1849,25.3193,1852627.5736747,0
+SPLV.US,D,20130325,000000,25.365,25.4217,25.1919,25.2793,1749744.5464178,0
+SPLV.US,D,20130326,000000,25.3301,25.5439,25.3301,25.5439,1637386.7475568,0
+SPLV.US,D,20130327,000000,25.4147,25.5738,25.3808,25.5658,1585231.257295,0
+SPLV.US,D,20130328,000000,25.5738,25.8064,25.534,25.8064,1844568.6881265,0
+SPLV.US,D,20130401,000000,25.7637,25.7975,25.6683,25.7478,1861156.0748395,0
+SPLV.US,D,20130402,000000,25.8055,25.9109,25.7807,25.8831,2548501.3797125,0
+SPLV.US,D,20130403,000000,25.8979,25.9198,25.6752,25.713,2289606.4132735,0
+SPLV.US,D,20130404,000000,25.7717,25.9258,25.7627,25.9258,1820536.8380103,0
+SPLV.US,D,20130405,000000,25.7537,25.9109,25.712,25.89,1435314.2651191,0
+SPLV.US,D,20130408,000000,25.9109,26.0551,25.8134,26.0551,3520259.7792591,0
+SPLV.US,D,20130409,000000,26.0988,26.1138,25.9536,26.0014,2109969.8923365,0
+SPLV.US,D,20130410,000000,26.0809,26.2907,26.0809,26.2649,4717283.8402155,0
+SPLV.US,D,20130411,000000,26.2907,26.425,26.2819,26.3713,1811006.7583571,0
+SPLV.US,D,20130412,000000,26.3336,26.425,26.3166,26.413,6484801.3767979,0
+SPLV.US,D,20130415,000000,26.3643,26.404,25.9695,25.9695,6251698.0620359,0
+SPLV.US,D,20130416,000000,26.1217,26.3793,26.0212,26.3643,2827779.8762316,0
+SPLV.US,D,20130417,000000,26.2977,26.2977,26.0202,26.1286,3692508.1504427,0
+SPLV.US,D,20130418,000000,26.2311,26.239,26.064,26.1465,3643088.9002081,0
+SPLV.US,D,20130419,000000,26.2311,26.4937,26.1873,26.4857,2055259.1702082,0
+SPLV.US,D,20130422,000000,26.5344,26.5434,26.3256,26.4937,2965113.7844463,0
+SPLV.US,D,20130423,000000,26.5811,26.6368,26.3873,26.6368,4699624.4829517,0
+SPLV.US,D,20130424,000000,26.6716,26.6885,26.5524,26.5881,11381987.216586,0
+SPLV.US,D,20130425,000000,26.6716,26.6885,26.5524,26.6031,7884492.2303192,0
+SPLV.US,D,20130426,000000,26.6031,26.6458,26.5274,26.5274,1465748.7761144,0
+SPLV.US,D,20130429,000000,26.5971,26.7502,26.5524,26.7233,2362734.715738,0
+SPLV.US,D,20130430,000000,26.7323,26.7939,26.6099,26.7939,2790860.245084,0
+SPLV.US,D,20130501,000000,26.7233,26.7939,26.5434,26.5612,2674968.7646886,0
+SPLV.US,D,20130502,000000,26.6288,26.7333,26.5612,26.7143,3171978.960735,0
+SPLV.US,D,20130503,000000,26.8237,26.8874,26.768,26.8237,3200796.4654961,0
+SPLV.US,D,20130506,000000,26.8089,26.8237,26.5881,26.5971,2700640.7498596,0
+SPLV.US,D,20130507,000000,26.6795,26.8158,26.6288,26.8158,2659029.990551,0
+SPLV.US,D,20130508,000000,26.8237,26.8327,26.6626,26.7432,9444604.5829337,0
+SPLV.US,D,20130509,000000,26.768,26.7939,26.4577,26.5114,14321009.680289,0
+SPLV.US,D,20130510,000000,26.5533,26.6368,26.4577,26.6368,1677783.7465888,0
+SPLV.US,D,20130513,000000,26.6109,26.6716,26.5114,26.6458,1593046.7874273,0
+SPLV.US,D,20130514,000000,26.6548,26.8874,26.6458,26.8874,2357471.4006695,0
+SPLV.US,D,20130515,000000,26.8964,27.1659,26.8327,27.1012,2862777.8040747,0
+SPLV.US,D,20130516,000000,27.0266,27.0763,26.9033,26.9501,3424142.4348032,0
+SPLV.US,D,20130517,000000,26.9571,27.14,26.9501,27.13,2908449.179785,0
+SPLV.US,D,20130520,000000,27.13,27.14,27.0008,27.0177,1789322.9863237,0
+SPLV.US,D,20130521,000000,27.0763,27.1212,26.9571,27.0763,9420629.0464675,0
+SPLV.US,D,20130522,000000,27.0685,27.31,26.6716,26.7582,4409561.9224672,0
+SPLV.US,D,20130523,000000,26.5811,26.6548,26.3873,26.6109,5916385.4726149,0
+SPLV.US,D,20130524,000000,26.5016,26.5434,26.3643,26.5434,2324093.4958634,0
+SPLV.US,D,20130528,000000,26.7372,26.7979,26.423,26.5304,6477928.0947013,0
+SPLV.US,D,20130529,000000,26.409,26.409,25.9954,26.0998,5838289.5017439,0
+SPLV.US,D,20130530,000000,26.1286,26.3643,26.1128,26.1455,1604226.0525433,0
+SPLV.US,D,20130531,000000,26.0968,26.246,25.8164,25.8164,1765869.3567205,0
+SPLV.US,D,20130603,000000,25.889,25.9695,25.6404,25.9248,4325207.0916448,0
+SPLV.US,D,20130604,000000,25.9865,26.0222,25.7378,25.8572,2161202.2409794,0
+SPLV.US,D,20130605,000000,25.8055,25.8134,25.5638,25.5638,3756503.5856065,0
+SPLV.US,D,20130606,000000,25.5638,25.8055,25.4614,25.7965,2539905.503288,0
+SPLV.US,D,20130607,000000,25.9368,26.0829,25.8572,26.0561,1611849.5129053,0
+SPLV.US,D,20130610,000000,26.1286,26.1555,25.9516,26.0451,2048090.2414494,0
+SPLV.US,D,20130611,000000,25.8741,26.0561,25.8134,25.8472,2260981.9838837,0
+SPLV.US,D,20130612,000000,26.0034,26.065,25.703,25.711,1739384.8460287,0
+SPLV.US,D,20130613,000000,25.6911,26.1396,25.6742,26.1158,2048318.5128518,0
+SPLV.US,D,20130614,000000,26.1485,26.2579,26.0471,26.1068,1183400.1800721,0
+SPLV.US,D,20130617,000000,26.2172,26.3743,26.1396,26.2759,1639204.8739694,0
+SPLV.US,D,20130618,000000,26.2849,26.436,26.2092,26.3893,1269116.5945024,0
+SPLV.US,D,20130619,000000,26.3972,26.416,25.8572,25.8572,1542874.3421246,0
+SPLV.US,D,20130620,000000,25.699,25.711,25.1572,25.1949,4073871.2271107,0
+SPLV.US,D,20130621,000000,25.3947,25.5986,25.1739,25.5051,2984781.3266914,0
+SPLV.US,D,20130624,000000,25.3261,25.5986,25.1352,25.3868,3459904.6193242,0
+SPLV.US,D,20130625,000000,25.5051,25.6673,25.352,25.6066,3576450.7459003,0
+SPLV.US,D,20130626,000000,25.7309,25.9546,25.711,25.8979,2115000.913599,0
+SPLV.US,D,20130627,000000,26.0123,26.1735,25.9865,26.0471,1703053.491403,0
+SPLV.US,D,20130628,000000,26.0133,26.1495,25.8651,26.0133,3630144.8055267,0
+SPLV.US,D,20130701,000000,26.0561,26.1635,25.9198,25.9457,2724372.93091,0
+SPLV.US,D,20130702,000000,25.9546,26.1078,25.8572,25.9457,1325596.1685995,0
+SPLV.US,D,20130703,000000,25.8979,25.9705,25.7875,25.9198,530272.45674996,0
+SPLV.US,D,20130705,000000,26.0392,26.0392,25.703,26.0312,1625995.3006525,0
+SPLV.US,D,20130708,000000,26.0929,26.3016,26.0739,26.2669,1338922.3916198,0
+SPLV.US,D,20130709,000000,26.3444,26.4637,26.3206,26.429,2361343.9697045,0
+SPLV.US,D,20130710,000000,26.417,26.5582,26.3683,26.5164,1210061.6765208,0
+SPLV.US,D,20130711,000000,26.7115,26.8994,26.7015,26.8994,3384190.9169664,0
+SPLV.US,D,20130712,000000,26.8556,26.9331,26.7651,26.9173,1730409.858068,0
+SPLV.US,D,20130715,000000,26.9331,27.0833,26.8854,27.0675,2185548.8441748,0
+SPLV.US,D,20130716,000000,27.0675,27.0833,26.9023,26.9749,1791021.4462302,0
+SPLV.US,D,20130717,000000,27.0535,27.1222,26.9571,27.0187,1426145.1961862,0
+SPLV.US,D,20130718,000000,27.0585,27.2335,27.0585,27.2335,1662954.1502349,0
+SPLV.US,D,20130719,000000,27.2076,27.31,27.1549,27.31,1281627.2751992,0
+SPLV.US,D,20130722,000000,27.31,27.3537,27.2603,27.2782,980187.346223,0
+SPLV.US,D,20130723,000000,27.3537,27.3537,27.2236,27.2862,2134301.4115184,0
+SPLV.US,D,20130724,000000,27.3359,27.3657,26.9481,27.0167,1732368.7686055,0
+SPLV.US,D,20130725,000000,26.9391,27.1202,26.9173,27.0675,2040579.4083874,0
+SPLV.US,D,20130726,000000,27.0345,27.2076,26.8944,27.2076,1211316.666434,0
+SPLV.US,D,20130729,000000,27.1549,27.2335,27.1202,27.1649,1676435.2357927,0
+SPLV.US,D,20130730,000000,27.2345,27.3547,27.132,27.1758,1471889.9807616,0
+SPLV.US,D,20130731,000000,27.2266,27.2713,27.0535,27.1032,849445.15185511,0
+SPLV.US,D,20130801,000000,27.2345,27.3299,27.1837,27.321,2029102.4854074,0
+SPLV.US,D,20130802,000000,27.2713,27.321,27.1837,27.2892,1241571.1748697,0
+SPLV.US,D,20130805,000000,27.2424,27.2862,27.1907,27.2236,705436.06491951,0
+SPLV.US,D,20130806,000000,27.2186,27.2266,27.1032,27.1222,878903.22438433,0
+SPLV.US,D,20130807,000000,27.0753,27.1549,26.9918,27.0922,1941378.8915968,0
+SPLV.US,D,20130808,000000,27.1817,27.2335,27.0585,27.1817,678671.99717987,0
+SPLV.US,D,20130809,000000,27.1669,27.2186,27.0435,27.1032,1044236.078234,0
+SPLV.US,D,20130812,000000,27.0345,27.0345,26.9391,26.9998,2070630.7854428,0
+SPLV.US,D,20130813,000000,26.9938,27.0435,26.8705,26.9511,1022696.1071282,0
+SPLV.US,D,20130814,000000,26.9511,26.967,26.777,26.784,1839289.2834437,0
+SPLV.US,D,20130815,000000,26.7233,26.7233,26.3683,26.3843,1639458.2853942,0
+SPLV.US,D,20130816,000000,26.3454,26.3454,26.1168,26.2102,1361555.4508953,0
+SPLV.US,D,20130819,000000,26.1495,26.2182,26.0392,26.0392,1354359.3709123,0
+SPLV.US,D,20130820,000000,26.0392,26.3026,26.0312,26.2102,940873.37935165,0
+SPLV.US,D,20130821,000000,26.1247,26.1744,25.9198,25.9457,1046533.8762721,0
+SPLV.US,D,20130822,000000,25.9705,26.3454,25.8979,26.1326,943433.63922259,0
+SPLV.US,D,20130823,000000,26.1575,26.2589,26.0829,26.2499,1122233.5002175,0
+SPLV.US,D,20130826,000000,26.2102,26.2499,26.0392,26.0571,1425550.886059,0
+SPLV.US,D,20130827,000000,25.8781,25.9665,25.8164,25.8601,2358355.3238535,0
+SPLV.US,D,20130828,000000,25.7797,25.8979,25.7299,25.8124,1687655.7305451,0
+SPLV.US,D,20130829,000000,25.7617,25.8979,25.71,25.7965,1107165.5764523,0
+SPLV.US,D,20130830,000000,25.8214,25.8472,25.6901,25.7368,1010278.9473142,0
+SPLV.US,D,20130903,000000,25.9009,26.0173,25.6165,25.6931,1443350.0218468,0
+SPLV.US,D,20130904,000000,25.6762,25.8601,25.6344,25.8422,2433875.9508401,0
+SPLV.US,D,20130905,000000,25.8084,25.8691,25.7408,25.7747,696067.88700996,0
+SPLV.US,D,20130906,000000,25.8334,25.9745,25.6841,25.8601,583941.37635411,0
+SPLV.US,D,20130909,000000,25.8651,26.0471,25.8572,26.0471,574785.38023277,0
+SPLV.US,D,20130910,000000,26.1038,26.1863,26.0431,26.1863,1015112.8708018,0
+SPLV.US,D,20130911,000000,26.1446,26.2222,26.0968,26.2142,911924.14087377,0
+SPLV.US,D,20130912,000000,26.2142,26.2729,26.1207,26.1276,833348.49837743,0
+SPLV.US,D,20130913,000000,26.1446,26.2649,26.1446,26.2649,1493891.522677,0
+SPLV.US,D,20130916,000000,26.5046,26.5652,26.3962,26.4529,1248693.8459874,0
+SPLV.US,D,20130917,000000,26.435,26.5464,26.435,26.5294,893125.43779938,0
+SPLV.US,D,20130918,000000,26.5214,26.9828,26.4529,26.9749,1123974.1953615,0
+SPLV.US,D,20130919,000000,26.9828,27.0167,26.8764,26.9173,1136535.1561029,0
+SPLV.US,D,20130920,000000,26.9173,26.9173,26.6508,26.6508,906574.34412851,0
+SPLV.US,D,20130923,000000,26.6149,26.7203,26.5464,26.7025,2666919.9351494,0
+SPLV.US,D,20130924,000000,26.6845,26.7382,26.5991,26.6508,526804.13927357,0
+SPLV.US,D,20130925,000000,26.5991,26.6508,26.4687,26.4887,712214.82053224,0
+SPLV.US,D,20130926,000000,26.4687,26.5931,26.427,26.4967,510227.81417042,0
+SPLV.US,D,20130927,000000,26.421,26.435,26.3346,26.3723,895831.50979965,0
+SPLV.US,D,20130930,000000,26.2222,26.3256,26.1695,26.2649,1867352.5875357,0
+SPLV.US,D,20131001,000000,26.2987,26.421,26.239,26.3883,1319105.0148419,0
+SPLV.US,D,20131002,000000,26.2649,26.3256,26.1118,26.3076,711333.91415089,0
+SPLV.US,D,20131003,000000,26.246,26.246,25.9665,26.0611,12117879.91572,0
+SPLV.US,D,20131004,000000,26.0968,26.1963,26.0431,26.1545,1126370.5422871,0
+SPLV.US,D,20131007,000000,25.9745,26.1774,25.9745,26.0431,659483.1209594,0
+SPLV.US,D,20131008,000000,26.0262,26.1863,25.9228,25.9228,1080550.3376446,0
+SPLV.US,D,20131009,000000,25.9496,26.1276,25.9318,25.9994,1237114.3517165,0
+SPLV.US,D,20131010,000000,26.1276,26.5046,26.1276,26.4967,9334198.655404,0
+SPLV.US,D,20131011,000000,26.4887,26.6666,26.427,26.6508,1929937.164648,0
+SPLV.US,D,20131014,000000,26.5751,26.6666,26.421,26.6666,723713.86673186,0
+SPLV.US,D,20131015,000000,26.6636,26.6636,26.3932,26.3932,758141.61886917,0
+SPLV.US,D,20131016,000000,26.5104,26.8099,26.5104,26.8099,1109370.8592084,0
+SPLV.US,D,20131017,000000,26.7612,27.0982,26.6815,27.0982,1272591.951185,0
+SPLV.US,D,20131018,000000,27.0902,27.128,27.0226,27.1082,1056812.1229889,0
+SPLV.US,D,20131021,000000,27.0743,27.0823,26.9551,27.0137,872554.86595334,0
+SPLV.US,D,20131022,000000,27.0823,27.3826,27.0823,27.3537,1200810.1483148,0
+SPLV.US,D,20131023,000000,27.2773,27.4154,27.2773,27.3906,720243.53805369,0
+SPLV.US,D,20131024,000000,27.4074,27.4224,27.31,27.4224,2282175.0226819,0
+SPLV.US,D,20131025,000000,27.3737,27.5706,27.319,27.5706,2597996.050014,0
+SPLV.US,D,20131028,000000,27.511,27.6591,27.511,27.6164,1980470.6206711,0
+SPLV.US,D,20131029,000000,27.6501,27.7208,27.6164,27.7128,643408.59070134,0
+SPLV.US,D,20131030,000000,27.7208,27.7894,27.4771,27.5188,2556287.747419,0
+SPLV.US,D,20131031,000000,27.5517,27.6332,27.3657,27.4771,767413.25909308,0
+SPLV.US,D,20131101,000000,27.495,27.6332,27.4373,27.5706,1272950.9507034,0
+SPLV.US,D,20131104,000000,27.5984,27.677,27.511,27.677,806354.14803352,0
+SPLV.US,D,20131105,000000,27.5617,27.6591,27.502,27.5706,785799.66580177,0
+SPLV.US,D,20131106,000000,27.5894,27.7972,27.5894,27.7972,603931.71648549,0
+SPLV.US,D,20131107,000000,27.8739,27.8809,27.4691,27.4691,1169111.5969982,0
+SPLV.US,D,20131108,000000,27.4691,27.6332,27.319,27.6332,663897.70887513,0
+SPLV.US,D,20131111,000000,27.6591,27.7028,27.5894,27.6501,749093.22204326,0
+SPLV.US,D,20131112,000000,27.6263,27.6332,27.4154,27.502,778041.45492026,0
+SPLV.US,D,20131113,000000,27.4304,27.7028,27.4074,27.7028,838935.61693318,0
+SPLV.US,D,20131114,000000,27.7028,27.9574,27.7028,27.9484,1134927.2002768,0
+SPLV.US,D,20131115,000000,27.9863,28.032,27.8609,28.032,876151.90034391,0
+SPLV.US,D,20131118,000000,28.0658,28.0758,27.9156,27.9494,1796792.5897493,0
+SPLV.US,D,20131119,000000,27.9494,27.9653,27.8441,27.853,758960.17799523,0
+SPLV.US,D,20131120,000000,27.8669,27.9336,27.6332,27.678,1660982.1668859,0
+SPLV.US,D,20131121,000000,27.7565,27.8908,27.6938,27.8609,1105559.6318278,0
+SPLV.US,D,20131122,000000,27.8609,27.9574,27.7655,27.9574,793631.28554839,0
+SPLV.US,D,20131125,000000,27.9962,28.0161,27.853,27.8749,1088513.6911081,0
+SPLV.US,D,20131126,000000,27.8819,27.9236,27.8262,27.8669,1306205.1665997,0
+SPLV.US,D,20131127,000000,27.8819,27.8819,27.7972,27.8669,531700.41001654,0
+SPLV.US,D,20131129,000000,27.8997,27.9396,27.7745,27.7894,300038.12133285,0
+SPLV.US,D,20131202,000000,27.8162,27.8262,27.6411,27.6501,1072886.653247,0
+SPLV.US,D,20131203,000000,27.5894,27.6938,27.5338,27.6263,822826.89624479,0
+SPLV.US,D,20131204,000000,27.5338,27.6879,27.3597,27.5984,821432.12780764,0
+SPLV.US,D,20131205,000000,27.5188,27.5338,27.3986,27.4154,684852.42026189,0
+SPLV.US,D,20131206,000000,27.6064,27.8669,27.6064,27.8669,872354.75137584,0
+SPLV.US,D,20131209,000000,28.0091,28.0091,27.8072,27.8669,539957.39894047,0
+SPLV.US,D,20131210,000000,27.8072,27.8072,27.6263,27.6332,709903.94968252,0
+SPLV.US,D,20131211,000000,27.6411,27.6411,27.3449,27.3597,1175718.3948584,0
+SPLV.US,D,20131212,000000,27.3349,27.4065,27.2226,27.2404,1043345.1158438,0
+SPLV.US,D,20131213,000000,27.2932,27.3429,27.2046,27.2663,848536.08864877,0
+SPLV.US,D,20131216,000000,27.3329,27.4751,27.317,27.3976,883554.12850966,0
+SPLV.US,D,20131217,000000,27.3807,27.3976,27.2046,27.2483,998492.29925945,0
+SPLV.US,D,20131218,000000,27.2753,27.7208,27.0625,27.7208,1589471.8762564,0
+SPLV.US,D,20131219,000000,27.6253,27.6591,27.485,27.6322,927238.4368575,0
+SPLV.US,D,20131220,000000,27.6253,27.8739,27.6253,27.8162,697847.80058875,0
+SPLV.US,D,20131223,000000,27.8441,27.9336,27.7894,27.8441,895896.87385763,0
+SPLV.US,D,20131224,000000,27.853,27.9653,27.8072,27.9156,447126.35819963,0
+SPLV.US,D,20131226,000000,27.9574,27.9962,27.9156,27.9873,761893.51579709,0
+SPLV.US,D,20131227,000000,28.0091,28.0758,27.9653,28.04,392060.65895653,0
+SPLV.US,D,20131230,000000,28.0479,28.0758,28.0091,28.04,644393.07397457,0
+SPLV.US,D,20131231,000000,28.1035,28.1225,28.0171,28.0937,1440535.3449502,0
+SPLV.US,D,20140102,000000,28.0091,28.0091,27.7128,27.7465,1231511.1435464,0
+SPLV.US,D,20140103,000000,27.8162,27.8669,27.7028,27.7645,2237809.9225302,0
+SPLV.US,D,20140106,000000,27.8441,27.853,27.6322,27.677,1362277.4723357,0
+SPLV.US,D,20140107,000000,27.7377,27.8997,27.7128,27.8809,1003048.676901,0
+SPLV.US,D,20140108,000000,27.8441,27.8441,27.7028,27.7645,1895345.4995653,0
+SPLV.US,D,20140109,000000,27.8162,27.8809,27.7377,27.8809,714065.12617346,0
+SPLV.US,D,20140110,000000,27.8908,28.04,27.8809,27.9873,558822.47167373,0
+SPLV.US,D,20140113,000000,27.9653,27.9713,27.6322,27.6869,2213795.1676291,0
+SPLV.US,D,20140114,000000,27.7555,27.8739,27.6938,27.8739,1281020.8978613,0
+SPLV.US,D,20140115,000000,27.9216,27.9376,27.8421,27.9047,1981428.9583211,0
+SPLV.US,D,20140116,000000,27.85,27.9047,27.8142,27.9047,907245.07992345,0
+SPLV.US,D,20140117,000000,27.8888,27.8977,27.7814,27.8341,1262976.3954559,0
+SPLV.US,D,20140121,000000,27.8888,27.9693,27.7814,27.9475,670723.72772977,0
+SPLV.US,D,20140122,000000,27.9644,28.0031,27.9136,27.9693,681294.60430612,0
+SPLV.US,D,20140123,000000,27.8719,27.8719,27.6302,27.7188,744027.00474955,0
+SPLV.US,D,20140124,000000,27.6034,27.6471,27.2533,27.2533,1318579.0855754,0
+SPLV.US,D,20140127,000000,27.306,27.3946,27.2016,27.2454,1421582.7849393,0
+SPLV.US,D,20140128,000000,27.2713,27.4194,27.2713,27.4194,578054.58873256,0
+SPLV.US,D,20140129,000000,27.2533,27.3498,27.1469,27.1837,1191917.6196271,0
+SPLV.US,D,20140130,000000,27.3309,27.4821,27.322,27.4563,702406.18943202,0
+SPLV.US,D,20140131,000000,27.2106,27.507,27.1112,27.3777,1109425.1616565,0
+SPLV.US,D,20140203,000000,27.3856,27.3946,26.8198,26.8377,2780816.303375,0
+SPLV.US,D,20140204,000000,26.9571,26.9571,26.8049,26.8994,1463929.6441008,0
+SPLV.US,D,20140205,000000,26.8377,26.9471,26.7352,26.8754,1286766.9013581,0
+SPLV.US,D,20140206,000000,26.8914,27.0833,26.8914,27.0753,711327.88054553,0
+SPLV.US,D,20140207,000000,27.1569,27.3856,27.131,27.3627,1561984.7814754,0
+SPLV.US,D,20140210,000000,27.3627,27.4641,27.2633,27.4641,505568.86523796,0
+SPLV.US,D,20140211,000000,27.4413,27.7814,27.4114,27.7357,879897.76366648,0
+SPLV.US,D,20140212,000000,27.7357,27.8341,27.6471,27.6918,714748.93478,0
+SPLV.US,D,20140213,000000,27.5865,27.9047,27.5865,27.9047,940216.72196919,0
+SPLV.US,D,20140214,000000,27.8997,28.0857,27.8351,28.0658,1434677.7197545,0
+SPLV.US,D,20140218,000000,28.1035,28.1225,28.024,28.0758,702685.74647999,0
+SPLV.US,D,20140219,000000,28.04,28.1662,27.8739,27.8908,1155143.8006089,0
+SPLV.US,D,20140220,000000,27.8997,28.1562,27.8599,28.1035,754737.65984987,0
+SPLV.US,D,20140221,000000,28.1414,28.2946,28.1035,28.1414,550378.44098389,0
+SPLV.US,D,20140224,000000,28.1562,28.4119,28.1562,28.1742,1100399.8936512,0
+SPLV.US,D,20140225,000000,28.2021,28.3373,28.1225,28.1822,826778.90775022,0
+SPLV.US,D,20140226,000000,28.2389,28.3193,28.1225,28.1562,733549.64905617,0
+SPLV.US,D,20140227,000000,28.1662,28.2776,28.1225,28.2776,640594.91940562,0
+SPLV.US,D,20140228,000000,28.2946,28.4974,28.2776,28.4188,2745067.1916657,0
+SPLV.US,D,20140303,000000,28.2577,28.3193,28.1035,28.2199,1017316.1423561,0
+SPLV.US,D,20140304,000000,28.4277,28.6237,28.4277,28.5968,854139.2968188,0
+SPLV.US,D,20140305,000000,28.5878,28.5878,28.4487,28.4577,608284.9627468,0
+SPLV.US,D,20140306,000000,28.5193,28.5471,28.4715,28.5064,664581.51748165,0
+SPLV.US,D,20140307,000000,28.572,28.579,28.4277,28.579,794667.05446711,0
+SPLV.US,D,20140310,000000,28.5561,28.579,28.4715,28.5561,894182.32433683,0
+SPLV.US,D,20140311,000000,28.579,28.6058,28.4347,28.4577,434539.25183492,0
+SPLV.US,D,20140312,000000,28.4277,28.5641,28.3453,28.5641,359625.00218622,0
+SPLV.US,D,20140313,000000,28.5968,28.6415,28.403,28.4347,764174.21862006,0
+SPLV.US,D,20140314,000000,28.403,28.5878,28.403,28.4705,1966350.978547,0
+SPLV.US,D,20140317,000000,28.5272,28.6744,28.5193,28.6585,1750626.4584001,0
+SPLV.US,D,20140318,000000,28.6585,28.7957,28.6505,28.7391,599453.77571357,0
+SPLV.US,D,20140319,000000,28.7391,28.7878,28.3183,28.4477,1306144.8305462,0
+SPLV.US,D,20140320,000000,28.4347,28.5371,28.371,28.5371,546917.16271376,0
+SPLV.US,D,20140321,000000,28.6744,28.8126,28.5561,28.5561,853634.48517103,0
+SPLV.US,D,20140324,000000,28.5968,28.6932,28.4188,28.4705,745835.0751533,0
+SPLV.US,D,20140325,000000,28.5371,28.6585,28.5054,28.6415,521867.64449492,0
+SPLV.US,D,20140326,000000,28.7032,28.7589,28.5471,28.5471,692085.70747779,0
+SPLV.US,D,20140327,000000,28.5371,28.6237,28.4864,28.5641,940730.58402498,0
+SPLV.US,D,20140328,000000,28.5968,28.7589,28.5968,28.7032,564042.54590392,0
+SPLV.US,D,20140331,000000,28.8305,29.0255,28.7957,29.0185,1349109.1286555,0
+SPLV.US,D,20140401,000000,29.0732,29.0732,28.8782,29.0125,1656303.1059355,0
+SPLV.US,D,20140402,000000,29.0255,29.0732,28.9389,29.0423,917801.8780873,0
+SPLV.US,D,20140403,000000,29.0423,29.1358,29.0255,29.109,430078.40627816,0
+SPLV.US,D,20140404,000000,29.2174,29.3238,28.9389,28.9449,695452.45926409,0
+SPLV.US,D,20140407,000000,28.92,29.0125,28.7689,28.7689,739949.29313263,0
+SPLV.US,D,20140408,000000,28.7878,28.9708,28.7032,28.9389,992565.28760221,0
+SPLV.US,D,20140409,000000,28.9539,29.0732,28.8852,29.0732,548564.3369748,0
+SPLV.US,D,20140410,000000,29.0732,29.1457,28.6744,28.7132,1717941.4126085,0
+SPLV.US,D,20140411,000000,28.6058,28.7291,28.5272,28.5641,1041538.0510409,0
+SPLV.US,D,20140414,000000,28.6932,28.7878,28.5371,28.7489,1208826.7986255,0
+SPLV.US,D,20140415,000000,28.7868,28.9946,28.6824,28.9866,1180763.4945335,0
+SPLV.US,D,20140416,000000,29.0732,29.2372,29.0523,29.2372,1664847.6967145,0
+SPLV.US,D,20140417,000000,29.1716,29.2273,29.1259,29.1537,762411.40025645,0
+SPLV.US,D,20140421,000000,29.1358,29.2074,29.0732,29.1627,1751612.952875,0
+SPLV.US,D,20140422,000000,29.1974,29.2372,29.1358,29.1537,3770657.418161,0
+SPLV.US,D,20140423,000000,29.099,29.2741,29.099,29.1885,652073.85358741,0
+SPLV.US,D,20140424,000000,29.2651,29.3059,29.1627,29.2074,523643.53567013,0
+SPLV.US,D,20140425,000000,29.1796,29.2372,29.1169,29.1885,445435.94310024,0
+SPLV.US,D,20140428,000000,29.2999,29.455,29.1537,29.4222,1053773.1970934,0
+SPLV.US,D,20140429,000000,29.4869,29.5127,29.4063,29.4222,1169458.5293059,0
+SPLV.US,D,20140430,000000,29.455,29.5884,29.4302,29.5554,1229248.5415395,0
+SPLV.US,D,20140501,000000,29.5654,29.5884,29.4302,29.5277,1574840.3832783,0
+SPLV.US,D,20140502,000000,29.5366,29.5734,29.3705,29.3903,980911.37886523,0
+SPLV.US,D,20140505,000000,29.3476,29.4869,29.2472,29.462,902384.0052117,0
+SPLV.US,D,20140506,000000,29.4302,29.445,29.2919,29.2919,537976.36518329,0
+SPLV.US,D,20140507,000000,29.3616,29.6161,29.3556,29.6061,1273025.3651694,0
+SPLV.US,D,20140508,000000,29.6251,29.6968,29.455,29.5366,889306.1656117,0
+SPLV.US,D,20140509,000000,29.5127,29.5277,29.4133,29.4869,1038802.8166147,0
+SPLV.US,D,20140512,000000,29.6161,29.6518,29.5464,29.5794,880616.76830423,0
+SPLV.US,D,20140513,000000,29.6331,29.6618,29.5794,29.6061,1422563.2458091,0
+SPLV.US,D,20140514,000000,29.6431,29.6618,29.5197,29.5366,669229.40480432,0
+SPLV.US,D,20140515,000000,29.5554,29.5554,29.282,29.3138,835408.97460506,0
+SPLV.US,D,20140516,000000,29.3396,29.461,29.282,29.461,731481.1280214,0
+SPLV.US,D,20140519,000000,29.3695,29.4123,29.3307,29.3795,712653.26252114,0
+SPLV.US,D,20140520,000000,29.3894,29.4053,29.1796,29.2164,1114947.9217551,0
+SPLV.US,D,20140521,000000,29.3238,29.4212,29.2989,29.4212,832374.07111311,0
+SPLV.US,D,20140522,000000,29.4212,29.4779,29.3307,29.454,574352.97184923,0
+SPLV.US,D,20140523,000000,29.4859,29.5197,29.4371,29.4947,358120.62325184,0
+SPLV.US,D,20140527,000000,29.5981,29.6161,29.5464,29.5981,1089414.7095073,0
+SPLV.US,D,20140528,000000,29.5981,29.6788,29.5884,29.6431,786646.3817528,0
+SPLV.US,D,20140529,000000,29.6878,29.7602,29.5981,29.7602,596840.21899535,0
+SPLV.US,D,20140530,000000,29.7435,29.8806,29.7435,29.8716,648026.30999724,0
+SPLV.US,D,20140602,000000,29.8588,29.9234,29.8129,29.8716,834525.05142102,0
+SPLV.US,D,20140603,000000,29.8588,29.8647,29.8051,29.8499,539168.00224027,0
+SPLV.US,D,20140604,000000,29.8269,29.9323,29.7962,29.9323,622430.75049407,0
+SPLV.US,D,20140605,000000,29.9602,30.0974,29.8716,30.0974,571105.88656907,0
+SPLV.US,D,20140606,000000,30.1243,30.2277,30.1153,30.1491,673487.11898089,0
+SPLV.US,D,20140609,000000,30.173,30.2366,30.1243,30.173,820617.59108515,0
+SPLV.US,D,20140610,000000,30.1581,30.165,30.0716,30.1243,834203.2591356,0
+SPLV.US,D,20140611,000000,30.0527,30.0716,29.9154,29.9234,881414.20981156,0
+SPLV.US,D,20140612,000000,29.983,29.983,29.812,29.8637,810366.49559246,0
+SPLV.US,D,20140613,000000,29.8578,29.9313,29.7852,29.8986,620384.35267892,0
+SPLV.US,D,20140616,000000,29.9413,30.1153,29.9313,30.0089,903387.59490188,0
+SPLV.US,D,20140617,000000,30.002,30.0716,29.9413,30.0626,819470.20046742,0
+SPLV.US,D,20140618,000000,30.0527,30.3967,30.0527,30.3699,739110.62198874,0
+SPLV.US,D,20140619,000000,30.3967,30.526,30.3798,30.5171,739309.73096534,0
+SPLV.US,D,20140620,000000,30.5748,30.5947,30.5091,30.5091,311821.75258489,0
+SPLV.US,D,20140623,000000,30.5578,30.5748,30.3967,30.4485,593038.04202283,0
+SPLV.US,D,20140624,000000,30.4246,30.5171,30.354,30.3699,482307.30540502,0
+SPLV.US,D,20140625,000000,30.2804,30.4385,30.2804,30.4315,424040.77852281,0
+SPLV.US,D,20140626,000000,30.4067,30.4485,30.2536,30.4147,745091.93609414,0
+SPLV.US,D,20140627,000000,30.3798,30.5022,30.3281,30.5022,398594.04795163,0
+SPLV.US,D,20140630,000000,30.4852,30.5409,30.4147,30.533,923969.22835773,0
+SPLV.US,D,20140701,000000,30.5409,30.6662,30.4654,30.5578,926074.95662549,0
+SPLV.US,D,20140702,000000,30.5409,30.5578,30.3143,30.3699,691401.89887125,0
+SPLV.US,D,20140703,000000,30.4315,30.4654,30.354,30.4385,428950.12207738,0
+SPLV.US,D,20140707,000000,30.3798,30.4385,30.345,30.3798,856758.88714237,0
+SPLV.US,D,20140708,000000,30.3699,30.4385,30.363,30.3878,552617.9141703,0
+SPLV.US,D,20140709,000000,30.4654,30.4852,30.3211,30.4067,612651.2818197,0
+SPLV.US,D,20140710,000000,30.182,30.3878,30.165,30.3699,599282.82356193,0
+SPLV.US,D,20140711,000000,30.3361,30.3798,30.2983,30.363,400484.57762853,0
+SPLV.US,D,20140714,000000,30.4485,30.4852,30.3281,30.354,527845.94179765,0
+SPLV.US,D,20140715,000000,30.362,30.4315,30.2794,30.369,667407.25598809,0
+SPLV.US,D,20140716,000000,30.4137,30.4137,30.2973,30.369,503760.7948342,0
+SPLV.US,D,20140717,000000,30.344,30.369,30.0507,30.0507,690101.65691793,0
+SPLV.US,D,20140718,000000,30.1302,30.369,30.1233,30.362,528478.4647587,0
+SPLV.US,D,20140721,000000,30.2615,30.3361,30.1402,30.2794,16668137.470185,0
+SPLV.US,D,20140722,000000,30.3361,30.344,30.2526,30.2704,2818758.6306298,0
+SPLV.US,D,20140723,000000,30.2973,30.3053,30.2356,30.2615,748047.39711563,0
+SPLV.US,D,20140724,000000,30.3133,30.353,30.2794,30.3361,563366.78210451,0
+SPLV.US,D,20140725,000000,30.2884,30.3133,30.1472,30.171,655427.5325621,0
+SPLV.US,D,20140728,000000,30.171,30.2704,30.0775,30.2615,468334.48101118,0
+SPLV.US,D,20140729,000000,30.2973,30.2973,30.0417,30.0417,1344583.9246415,0
+SPLV.US,D,20140730,000000,30.1044,30.1402,29.7932,29.8686,1505305.0928008,0
+SPLV.US,D,20140731,000000,29.7295,29.7395,29.3188,29.3188,1990737.805778,0
+SPLV.US,D,20140801,000000,29.2681,29.4819,29.2591,29.3844,1813634.3934879,0
+SPLV.US,D,20140804,000000,29.4093,29.4411,29.1477,29.4023,655222.38998014,0
+SPLV.US,D,20140805,000000,29.286,29.3745,29.0603,29.1189,1184147.3415349,0
+SPLV.US,D,20140806,000000,29.0533,29.2004,29.0433,29.1477,563999.30506556,0
+SPLV.US,D,20140807,000000,29.2303,29.3268,29.0353,29.0841,971449.68007272,0
+SPLV.US,D,20140808,000000,29.1279,29.5317,29.1279,29.5317,718842.73601118,0
+SPLV.US,D,20140811,000000,29.6211,29.6658,29.5167,29.5514,893749.91595329,0
+SPLV.US,D,20140812,000000,29.5247,29.6121,29.4819,29.5317,555773.4897693,0
+SPLV.US,D,20140813,000000,29.6121,29.7495,29.5774,29.7195,735079.16801285,0
+SPLV.US,D,20140814,000000,29.7495,29.8627,29.7495,29.8479,1178265.5819177,0
+SPLV.US,D,20140815,000000,29.9303,29.991,29.6748,29.8339,726353.56907327,0
+SPLV.US,D,20140818,000000,29.9672,30.0328,29.9503,30.0089,598014.76083716,0
+SPLV.US,D,20140819,000000,30.0616,30.1829,30.0169,30.1829,684736.77615931,0
+SPLV.US,D,20140820,000000,30.1243,30.2625,30.1243,30.2466,400061.21965301,0
+SPLV.US,D,20140821,000000,30.2814,30.3808,30.2724,30.355,513962.61588318,0
+SPLV.US,D,20140822,000000,30.3211,30.346,30.1581,30.2019,381858.83790756,0
+SPLV.US,D,20140825,000000,30.3153,30.3808,30.2903,30.3371,608923.51931319,0
+SPLV.US,D,20140826,000000,30.3371,30.3977,30.2376,30.2376,1098392.7142708,0
+SPLV.US,D,20140827,000000,30.2376,30.3153,30.2376,30.3073,359685.33823974,0
+SPLV.US,D,20140828,000000,30.2197,30.355,30.2118,30.346,400628.37855608,0
+SPLV.US,D,20140829,000000,30.364,30.4395,30.2903,30.4395,448421.57214849,0
+SPLV.US,D,20140902,000000,30.4494,30.4862,30.2993,30.364,835665.40283252,0
+SPLV.US,D,20140903,000000,30.4325,30.5022,30.3808,30.4256,518740.2257209,0
+SPLV.US,D,20140904,000000,30.5022,30.5091,30.3153,30.364,621820.35075265,0
+SPLV.US,D,20140905,000000,30.3371,30.5966,30.3371,30.5966,646578.24471281,0
+SPLV.US,D,20140908,000000,30.535,30.5767,30.4157,30.4862,403487.30189193,0
+SPLV.US,D,20140909,000000,30.4952,30.4952,30.2376,30.2724,547546.66887213,0
+SPLV.US,D,20140910,000000,30.2625,30.3153,30.165,30.2903,404950.45118974,0
+SPLV.US,D,20140911,000000,30.165,30.346,30.165,30.3291,381222.29254294,0
+SPLV.US,D,20140912,000000,30.3211,30.3211,29.9741,30.0427,798684.43003051,0
+SPLV.US,D,20140915,000000,30.0746,30.1969,30.0567,30.1452,555101.74837346,0
+SPLV.US,D,20140916,000000,30.1452,30.3768,30.0825,30.3261,1011028.1199786,0
+SPLV.US,D,20140917,000000,30.3261,30.4455,30.2237,30.3043,465350.86316471,0
+SPLV.US,D,20140918,000000,30.361,30.4117,30.2953,30.343,912109.17143789,0
+SPLV.US,D,20140919,000000,30.4216,30.4992,30.3768,30.3938,497270.64667746,0
+SPLV.US,D,20140922,000000,30.4823,30.4912,30.343,30.343,935949.95738459,0
+SPLV.US,D,20140923,000000,30.2774,30.351,30.1452,30.1452,913804.61454174,0
+SPLV.US,D,20140924,000000,30.178,30.3768,30.1452,30.3261,886894.73467276,0
+SPLV.US,D,20140925,000000,30.3043,30.3043,29.986,29.996,935359.66966101,0
+SPLV.US,D,20140926,000000,30.0467,30.2327,29.9184,30.1869,918533.95553665,0
+SPLV.US,D,20140929,000000,30.0129,30.2327,29.9622,30.1969,466187.52310683,0
+SPLV.US,D,20140930,000000,30.2416,30.3341,30.1014,30.178,1358334.5112384,0
+SPLV.US,D,20141001,000000,30.1969,30.1969,29.9026,29.9622,1575414.5813876,0
+SPLV.US,D,20141002,000000,29.9622,30.0746,29.8071,29.986,917504.22022328,0
+SPLV.US,D,20141003,000000,30.1014,30.3191,30.0666,30.2953,983567.1708209,0
+SPLV.US,D,20141006,000000,30.4037,30.4305,30.178,30.2774,802618.34071987,0
+SPLV.US,D,20141007,000000,30.2068,30.2586,29.9533,29.9533,1091831.1684507,0
+SPLV.US,D,20141008,000000,29.986,30.5141,29.986,30.5061,1096968.7834078,0
+SPLV.US,D,20141009,000000,30.4455,30.5559,30.0377,30.0377,1342888.4815378,0
+SPLV.US,D,20141010,000000,30.0825,30.2953,29.9622,29.9622,2861075.3217646,0
+SPLV.US,D,20141013,000000,29.9711,30.1452,29.7065,29.7065,1758097.0674264,0
+SPLV.US,D,20141014,000000,29.7972,30.1372,29.7782,29.9105,2806853.3216698,0
+SPLV.US,D,20141015,000000,29.8022,29.8022,29.1338,29.6201,2672601.580189,0
+SPLV.US,D,20141016,000000,29.2362,29.7572,29.2362,29.6201,4066358.3828468,0
+SPLV.US,D,20141017,000000,29.8976,30.0089,29.6828,29.9503,7547577.718677,0
+SPLV.US,D,20141020,000000,29.8796,30.2207,29.8696,30.2118,12017598.377971,0
+SPLV.US,D,20141021,000000,30.3728,30.6255,30.2734,30.6165,2422215.0028968,0
+SPLV.US,D,20141022,000000,30.6623,30.8005,30.537,30.5529,3326596.1314799,0
+SPLV.US,D,20141023,000000,30.7835,30.8492,30.6623,30.6881,2943246.9930506,0
+SPLV.US,D,20141024,000000,30.7568,30.9189,30.6722,30.9189,1059165.2290761,0
+SPLV.US,D,20141027,000000,30.7051,31.0123,30.6165,30.9865,1399464.5933206,0
+SPLV.US,D,20141028,000000,31.055,31.2141,30.9686,31.2141,1666684.9295441,0
+SPLV.US,D,20141029,000000,31.248,31.2659,30.9029,31.0928,1488673.4596485,0
+SPLV.US,D,20141030,000000,31.0382,31.433,31.0303,31.3962,1225702.7927944,0
+SPLV.US,D,20141031,000000,31.5751,31.7293,31.5095,31.6518,1558264.0581752,0
+SPLV.US,D,20141103,000000,31.6875,31.7462,31.5931,31.7045,1316684.5334949,0
+SPLV.US,D,20141104,000000,31.6686,31.7879,31.5931,31.7045,1366975.639703,0
+SPLV.US,D,20141105,000000,31.8805,32.0276,31.781,32.0186,2097169.5985826,0
+SPLV.US,D,20141106,000000,31.9719,32.0534,31.7969,31.9899,970157.48292655,0
+SPLV.US,D,20141107,000000,32.0037,32.0604,31.8705,32.0534,756582.93748661,0
+SPLV.US,D,20141110,000000,32.0674,32.1887,32.0186,32.1887,1694552.1414623,0
+SPLV.US,D,20141111,000000,32.2047,32.2136,32.0853,32.156,893647.3446623,0
+SPLV.US,D,20141112,000000,32.0674,32.0674,31.947,32.0186,1061300.1197698,0
+SPLV.US,D,20141113,000000,32.0674,32.138,31.9382,32.0127,1580219.3424494,0
+SPLV.US,D,20141114,000000,32.0406,32.0406,31.8476,31.8844,903274.96760198,0
+SPLV.US,D,20141117,000000,31.9232,32.0574,31.8476,32.0496,1041573.2470721,0
+SPLV.US,D,20141118,000000,32.0713,32.2354,32.0406,32.1757,1239884.7821738,0
+SPLV.US,D,20141119,000000,32.0813,32.1847,32.0316,32.1191,837857.61277699,0
+SPLV.US,D,20141120,000000,32.0496,32.1688,32.0316,32.144,878950.48762624,0
+SPLV.US,D,20141121,000000,32.4145,32.4682,32.1757,32.2881,1501325.9300713,0
+SPLV.US,D,20141124,000000,32.3408,32.3955,32.2434,32.3061,1329691.9810325,0
+SPLV.US,D,20141125,000000,32.3498,32.3588,32.2097,32.3061,1028108.2511287,0
+SPLV.US,D,20141126,000000,32.3319,32.4343,32.3061,32.4145,679306.5313427,0
+SPLV.US,D,20141128,000000,32.5119,32.7228,32.4343,32.5656,469124.88331225,0
+SPLV.US,D,20141201,000000,32.4442,32.5964,32.3866,32.4612,818371.0786925,0
+SPLV.US,D,20141202,000000,32.495,32.67,32.4343,32.6421,2196436.4850321,0
+SPLV.US,D,20141203,000000,32.679,32.6978,32.5736,32.6889,2364956.0881084,0
+SPLV.US,D,20141204,000000,32.6611,32.7495,32.5269,32.6611,1966875.9022126,0
+SPLV.US,D,20141205,000000,32.6611,32.679,32.5586,32.6611,1131990.8456722,0
+SPLV.US,D,20141208,000000,32.6421,32.8102,32.5736,32.6889,4122405.5485604,0
+SPLV.US,D,20141209,000000,32.5517,32.6421,32.3688,32.6153,1322672.8868066,0
+SPLV.US,D,20141210,000000,32.5586,32.6153,32.2354,32.2514,1495452.2152613,0
+SPLV.US,D,20141211,000000,32.3777,32.6243,32.3588,32.4343,1828671.1436254,0
+SPLV.US,D,20141212,000000,32.3061,32.4442,31.952,31.961,2091695.1073269,0
+SPLV.US,D,20141215,000000,32.0684,32.139,31.6238,31.7362,2266745.0825956,0
+SPLV.US,D,20141216,000000,31.774,32.1977,31.6338,31.6965,2064174.8277165,0
+SPLV.US,D,20141217,000000,31.9272,32.2653,31.7183,32.2314,2382805.5039408,0
+SPLV.US,D,20141218,000000,32.5407,32.8889,32.4393,32.8889,3819806.1617557,0
+SPLV.US,D,20141219,000000,32.9713,33.0827,32.8242,32.9713,1520276.4788803,0
+SPLV.US,D,20141222,000000,32.9713,33.204,32.9713,33.204,1607270.0064433,0
+SPLV.US,D,20141223,000000,33.3194,33.4118,33.204,33.3472,4668050.6261458,0
+SPLV.US,D,20141224,000000,33.3761,33.4536,33.3571,33.4029,470151.60182295,0
+SPLV.US,D,20141226,000000,33.4785,33.5949,33.4118,33.4954,845537.38678893,0
+SPLV.US,D,20141229,000000,33.5561,33.6545,33.4715,33.6118,933340.42306995,0
+SPLV.US,D,20141230,000000,33.5272,33.6038,33.3661,33.3661,1274842.4859812,0
+SPLV.US,D,20141231,000000,33.4715,33.4715,32.9246,32.9613,1246098.3900852,0
+SPLV.US,D,20150102,000000,33.0737,33.0967,32.7814,32.9903,1474179.7339927,0
+SPLV.US,D,20150105,000000,32.9613,32.9613,32.5786,32.6391,1568134.0309298,0
+SPLV.US,D,20150106,000000,32.7357,32.9346,32.492,32.5318,8116336.5327643,0
+SPLV.US,D,20150107,000000,32.8072,33.015,32.685,32.9713,1651976.0052973,0
+SPLV.US,D,20150108,000000,33.1951,33.4536,33.1603,33.4118,2716496.0591233,0
+SPLV.US,D,20150109,000000,33.4715,33.4715,33.032,33.1056,2596352.8981567,0
+SPLV.US,D,20150112,000000,33.214,33.2308,32.9346,33.025,1397045.1175744,0
+SPLV.US,D,20150113,000000,33.223,33.4378,32.8242,32.9992,1982841.8275743,0
+SPLV.US,D,20150114,000000,32.7645,33.0061,32.6661,32.9992,1531320.9934767,0
+SPLV.US,D,20150115,000000,33.1016,33.1741,32.9017,32.9943,1379012.6823798,0
+SPLV.US,D,20150116,000000,32.9873,33.3333,32.9396,33.3234,2207104.9048949,0
+SPLV.US,D,20150120,000000,33.4765,33.5004,33.1016,33.3154,1568696.1618285,0
+SPLV.US,D,20150121,000000,33.2995,33.4576,33.1106,33.4168,2024727.1159264,0
+SPLV.US,D,20150122,000000,33.6088,33.8494,33.3532,33.8395,1777290.9716513,0
+SPLV.US,D,20150123,000000,33.7758,33.7758,33.5819,33.5919,3186130.7820878,0
+SPLV.US,D,20150126,000000,33.5919,33.6893,33.4168,33.6605,1193252.0520107,0
+SPLV.US,D,20150127,000000,33.4348,33.6605,33.3532,33.5152,1801256.4521087,0
+SPLV.US,D,20150128,000000,33.6446,33.739,33.0937,33.1204,1896220.3723414,0
+SPLV.US,D,20150129,000000,33.1741,33.4258,32.9396,33.3801,1926803.7122686,0
+SPLV.US,D,20150130,000000,33.1831,33.2637,32.7595,32.7685,2866431.1521152,0
+SPLV.US,D,20150202,000000,32.8839,33.1484,32.5119,33.1484,2534496.3760901,0
+SPLV.US,D,20150203,000000,33.2806,33.4765,33.1653,33.4765,2063048.5547174,0
+SPLV.US,D,20150204,000000,33.4427,33.5729,33.3154,33.3801,5426701.0790664,0
+SPLV.US,D,20150205,000000,33.5342,33.733,33.4675,33.7231,2550335.5957394,0
+SPLV.US,D,20150206,000000,33.758,33.758,33.1484,33.2557,2651074.6818946,0
+SPLV.US,D,20150209,000000,33.2637,33.2717,32.9873,33.0697,3582537.6480993,0
+SPLV.US,D,20150210,000000,33.22,33.4258,33.0797,33.389,1066561.4236366,0
+SPLV.US,D,20150211,000000,33.3721,33.3801,33.0867,33.2358,1902753.7613364,0
+SPLV.US,D,20150212,000000,33.3801,33.4507,33.2458,33.4507,1627471.522762,0
+SPLV.US,D,20150213,000000,33.4765,33.4765,33.1484,33.2806,1865237.80886,0
+SPLV.US,D,20150217,000000,33.3154,33.3801,33.1563,33.2806,1609769.9302607,0
+SPLV.US,D,20150218,000000,33.3333,33.5541,33.2278,33.5262,1242565.7141519,0
+SPLV.US,D,20150219,000000,33.5352,33.5541,33.21,33.2717,1247201.5342637,0
+SPLV.US,D,20150220,000000,33.1911,33.4168,33.0797,33.389,2785167.5384346,0
+SPLV.US,D,20150223,000000,33.389,33.4685,33.3532,33.4586,1400742.7120543,0
+SPLV.US,D,20150224,000000,33.4586,33.4685,33.3154,33.4168,1256839.2132123,0
+SPLV.US,D,20150225,000000,33.4586,33.4586,33.2806,33.3432,1463453.994879,0
+SPLV.US,D,20150226,000000,33.4079,33.4079,33.2001,33.2557,1101322.029669,0
+SPLV.US,D,20150227,000000,33.2358,33.3801,33.1741,33.2458,1403302.9719253,0
+SPLV.US,D,20150302,000000,33.2458,33.3801,33.22,33.3333,1986000.419976,0
+SPLV.US,D,20150303,000000,33.3721,33.3721,33.0867,33.2637,3532168.1050217,0
+SPLV.US,D,20150304,000000,33.1563,33.1741,32.9653,32.9933,2941252.8864818,0
+SPLV.US,D,20150305,000000,33.1016,33.2001,33.0608,33.2001,1397608.254074,0
+SPLV.US,D,20150306,000000,32.9813,32.9813,32.5019,32.5497,1970170.2507346,0
+SPLV.US,D,20150309,000000,32.5636,32.7933,32.5636,32.7396,1985760.0813628,0
+SPLV.US,D,20150310,000000,32.5636,32.6153,32.3658,32.3658,1755531.779551,0
+SPLV.US,D,20150311,000000,32.4313,32.4413,32.2761,32.2761,2233555.2251562,0
+SPLV.US,D,20150312,000000,32.4215,32.8371,32.3836,32.8371,1898350.2350305,0
+SPLV.US,D,20150313,000000,32.7545,32.7545,32.4264,32.6114,3654824.2626173,0
+SPLV.US,D,20150316,000000,32.7545,33.0857,32.7267,33.0767,1375657.9978042,0
+SPLV.US,D,20150317,000000,32.9446,33.016,32.843,32.9446,847648.14306117,0
+SPLV.US,D,20150318,000000,32.843,33.5142,32.7267,33.4148,1130544.7915896,0
+SPLV.US,D,20150319,000000,33.2875,33.387,33.1712,33.207,758124.523654,0
+SPLV.US,D,20150320,000000,33.2328,33.6078,33.2328,33.5909,1085660.8013776,0
+SPLV.US,D,20150323,000000,33.6276,33.7221,33.5601,33.5809,1090013.042038,0
+SPLV.US,D,20150324,000000,33.6605,33.6605,33.3611,33.3611,1096998.9514346,0
+SPLV.US,D,20150325,000000,33.4148,33.4576,32.9356,32.9356,2289128.7528498,0
+SPLV.US,D,20150326,000000,32.8242,33.016,32.7267,32.8529,2452731.9731653,0
+SPLV.US,D,20150327,000000,32.7982,32.9913,32.7894,32.9534,2016998.0674708,0
+SPLV.US,D,20150330,000000,33.0667,33.4059,33.0667,33.3781,1845387.2472526,0
+SPLV.US,D,20150331,000000,33.2328,33.3781,33.1076,33.1274,1935662.050526,0
+SPLV.US,D,20150401,000000,33.1175,33.1374,32.8629,33.0519,1332031.0087072,0
+SPLV.US,D,20150402,000000,33.0667,33.2528,33.0519,33.1981,737855.63207556,0
+SPLV.US,D,20150406,000000,33.0767,33.5242,33.0767,33.4417,913701.03764987,0
+SPLV.US,D,20150407,000000,33.4328,33.4665,33.207,33.207,1631952.4803366,0
+SPLV.US,D,20150408,000000,33.2528,33.3412,33.1175,33.2528,1268837.0374543,0
+SPLV.US,D,20150409,000000,33.2328,33.2786,33.026,33.1712,894135.06109491,0
+SPLV.US,D,20150410,000000,33.207,33.3611,33.207,33.3055,973011.37825795,0
+SPLV.US,D,20150413,000000,33.2249,33.3313,33.1374,33.1374,930650.44068393,0
+SPLV.US,D,20150414,000000,33.1175,33.2786,33.043,33.1891,956174.60252379,0
+SPLV.US,D,20150415,000000,33.3114,33.395,33.1603,33.1693,878508.02323378,0
+SPLV.US,D,20150416,000000,33.1254,33.2408,32.9893,33.1693,1154234.7374026,0
+SPLV.US,D,20150417,000000,32.9326,33.0509,32.7247,32.8401,1523643.2306667,0
+SPLV.US,D,20150420,000000,32.85,33.1603,32.85,33.0647,1342101.0960394,0
+SPLV.US,D,20150421,000000,33.1693,33.224,32.9426,32.9603,1203454.8786606,0
+SPLV.US,D,20150422,000000,33.032,33.0579,32.8769,33.0509,926870.38693104,0
+SPLV.US,D,20150423,000000,32.9504,33.2318,32.9504,33.1254,861106.09979832,0
+SPLV.US,D,20150424,000000,33.041,33.2607,33.041,33.1961,997633.5160977,0
+SPLV.US,D,20150427,000000,33.1693,33.2677,32.9773,33.014,1410302.9597341,0
+SPLV.US,D,20150428,000000,32.9326,33.1254,32.85,33.1254,1221221.8352199,0
+SPLV.US,D,20150429,000000,32.9504,32.9773,32.7168,32.7963,1943398.1381879,0
+SPLV.US,D,20150430,000000,32.7247,32.7705,32.3578,32.4612,2270491.9515191,0
+SPLV.US,D,20150501,000000,32.5894,32.7615,32.5746,32.7426,2489060.3109884,0
+SPLV.US,D,20150504,000000,32.8042,32.9603,32.7247,32.8599,3834470.8395633,0
+SPLV.US,D,20150505,000000,32.7615,32.8122,32.4035,32.4225,1538724.2272434,0
+SPLV.US,D,20150506,000000,32.495,32.5347,32.1658,32.3388,2953705.2423271,0
+SPLV.US,D,20150507,000000,32.3041,32.6273,32.3041,32.5517,1713177.8811832,0
+SPLV.US,D,20150508,000000,32.7705,33.0051,32.7705,32.8947,1014539.6782935,0
+SPLV.US,D,20150511,000000,32.8769,32.9426,32.6362,32.6551,2101865.7547481,0
+SPLV.US,D,20150512,000000,32.5199,32.6641,32.3578,32.5826,1410642.8528356,0
+SPLV.US,D,20150513,000000,32.5984,32.7963,32.486,32.5199,2214628.8107687,0
+SPLV.US,D,20150514,000000,32.7168,32.9893,32.6641,32.9823,1172664.3849496,0
+SPLV.US,D,20150515,000000,32.9972,33.0747,32.9683,33.0509,903122.1162664,0
+SPLV.US,D,20150518,000000,33.0041,33.1523,32.9893,33.1254,834116.77745889,0
+SPLV.US,D,20150519,000000,33.0977,33.2607,33.0647,33.1961,761701.44602672,0
+SPLV.US,D,20150520,000000,33.1871,33.2855,33.1354,33.1354,1371760.288747,0
+SPLV.US,D,20150521,000000,33.1354,33.1693,33.0747,33.0977,802628.39672879,0
+SPLV.US,D,20150522,000000,33.0747,33.1523,33.0509,33.0647,782216.7098237,0
+SPLV.US,D,20150526,000000,33.0647,33.0747,32.7317,32.7605,1546948.0313379,0
+SPLV.US,D,20150527,000000,32.7505,33.0509,32.7505,33.031,1423181.6903576,0
+SPLV.US,D,20150528,000000,32.9416,33.013,32.8679,32.9972,716859.69105224,0
+SPLV.US,D,20150529,000000,32.9216,32.9813,32.7605,32.7605,1088904.869855,0
+SPLV.US,D,20150601,000000,32.8391,32.9416,32.6998,32.8042,2693689.0308935,0
+SPLV.US,D,20150602,000000,32.7088,32.8391,32.6064,32.7238,1033165.4180144,0
+SPLV.US,D,20150603,000000,32.7416,32.849,32.6998,32.8042,1102018.9110873,0
+SPLV.US,D,20150604,000000,32.672,32.7505,32.484,32.5099,1640023.4330955,0
+SPLV.US,D,20150605,000000,32.4752,32.5019,32.3111,32.3458,1114101.2058042,0
+SPLV.US,D,20150608,000000,32.318,32.3648,32.2244,32.2244,1207930.8082308,0
+SPLV.US,D,20150609,000000,32.2841,32.3368,32.1629,32.2404,1147277.9904319,0
+SPLV.US,D,20150610,000000,32.3111,32.6441,32.3111,32.5964,1987668.7118557,0
+SPLV.US,D,20150611,000000,32.6263,32.8042,32.6263,32.7953,994848.00162697,0
+SPLV.US,D,20150612,000000,32.6353,32.7088,32.5328,32.5646,1346568.9808023,0
+SPLV.US,D,20150615,000000,32.4015,32.4592,32.2574,32.3558,1473729.224793,0
+SPLV.US,D,20150616,000000,32.3368,32.6173,32.3279,32.6173,1067713.8422587,0
+SPLV.US,D,20150617,000000,32.5507,32.7874,32.493,32.7088,1152151.1323544,0
+SPLV.US,D,20150618,000000,32.7515,33.1623,32.7515,33.0767,1419790.8041498,0
+SPLV.US,D,20150619,000000,33.025,33.0667,32.8599,32.8599,780846.07580795,0
+SPLV.US,D,20150622,000000,33.025,33.1533,32.9833,33.0061,1000575.9043076,0
+SPLV.US,D,20150623,000000,32.9992,33.043,32.8947,32.9226,974061.22558916,0
+SPLV.US,D,20150624,000000,32.8869,32.9504,32.7247,32.7327,1285063.4134471,0
+SPLV.US,D,20150625,000000,32.7615,32.7874,32.5884,32.5884,1031530.3109641,0
+SPLV.US,D,20150626,000000,32.6173,32.8042,32.6173,32.7705,1193119.312693,0
+SPLV.US,D,20150629,000000,32.493,32.6451,32.128,32.128,1834676.5921522,0
+SPLV.US,D,20150630,000000,32.3737,32.4015,32.137,32.1967,1350371.1577749,0
+SPLV.US,D,20150701,000000,32.5507,32.6918,32.5019,32.6918,1312486.149771,0
+SPLV.US,D,20150702,000000,32.682,32.7874,32.5586,32.6273,1110052.6566131,0
+SPLV.US,D,20150706,000000,32.3915,32.682,32.3915,32.5816,1486137.334199,0
+SPLV.US,D,20150707,000000,32.6273,33.0061,32.4682,33.0061,2407630.7731607,0
+SPLV.US,D,20150708,000000,32.7795,32.9226,32.5586,32.5586,1818182.7263222,0
+SPLV.US,D,20150709,000000,32.8599,32.9226,32.6173,32.6551,779027.94939527,0
+SPLV.US,D,20150710,000000,32.9326,33.033,32.8769,32.9693,969289.64935678,0
+SPLV.US,D,20150713,000000,33.1076,33.2428,33.0996,33.2249,871541.22025425,0
+SPLV.US,D,20150714,000000,33.1891,33.3134,33.1712,33.2975,669313.87527925,0
+SPLV.US,D,20150715,000000,33.2697,33.3522,33.1991,33.2885,960510.75356994,0
+SPLV.US,D,20150716,000000,33.4069,33.5182,33.3422,33.5182,1215539.1845793,0
+SPLV.US,D,20150717,000000,33.4605,33.4705,33.3224,33.3791,462386.3517352,0
+SPLV.US,D,20150720,000000,33.3323,33.4785,33.3323,33.4348,618441.53175565,0
+SPLV.US,D,20150721,000000,33.3711,33.4258,33.1891,33.2697,1030852.5359629,0
+SPLV.US,D,20150722,000000,33.1991,33.3791,33.1991,33.3522,716348.84579911,0
+SPLV.US,D,20150723,000000,33.3711,33.3711,33.1076,33.1623,850262.70538027,0
+SPLV.US,D,20150724,000000,33.218,33.218,32.9903,32.9903,2996252.216066,0
+SPLV.US,D,20150727,000000,32.8769,32.9773,32.8312,32.9226,781771.22862855,0
+SPLV.US,D,20150728,000000,33.0767,33.2259,32.9426,33.2259,1084347.4866127,0
+SPLV.US,D,20150729,000000,33.208,33.5004,33.208,33.4875,906827.75555329,0
+SPLV.US,D,20150730,000000,33.3711,33.5849,33.3224,33.5689,961005.50920878,0
+SPLV.US,D,20150731,000000,33.6545,33.6923,33.5471,33.5759,717943.72881377,0
+SPLV.US,D,20150803,000000,33.5004,33.6545,33.4605,33.6545,2905298.6321906,0
+SPLV.US,D,20150804,000000,33.6306,33.7181,33.5561,33.5849,1314234.889722,0
+SPLV.US,D,20150805,000000,33.744,33.8265,33.6923,33.7808,991668.29160658,0
+SPLV.US,D,20150806,000000,33.7808,33.7997,33.4785,33.6038,939687.77590002,0
+SPLV.US,D,20150807,000000,33.5372,33.5949,33.4069,33.5759,1159993.8137108,0
+SPLV.US,D,20150810,000000,33.7181,33.8972,33.7181,33.8902,2048425.1065464,0
+SPLV.US,D,20150811,000000,33.6386,33.8097,33.6386,33.7629,2418644.1141296,0
+SPLV.US,D,20150812,000000,33.5611,33.7808,33.3323,33.736,1873963.4077994,0
+SPLV.US,D,20150813,000000,33.7102,33.9151,33.6386,33.7997,1482452.8125309,0
+SPLV.US,D,20150814,000000,33.747,34.0066,33.7301,33.9976,1216854.510546,0
+SPLV.US,D,20150817,000000,33.8762,34.117,33.7738,34.109,1497541.8539148,0
+SPLV.US,D,20150818,000000,34.0673,34.1517,34.0593,34.117,744461.42433488,0
+SPLV.US,D,20150819,000000,33.9558,34.1259,33.738,33.8852,1400280.135644,0
+SPLV.US,D,20150820,000000,33.6773,33.7211,33.3811,33.3811,2034553.8478427,0
+SPLV.US,D,20150821,000000,33.1006,33.2278,32.5497,32.5497,5993580.4250865,0
+SPLV.US,D,20150824,000000,31.1197,32.1091,17.6402,30.8303,9200446.6975665,0
+SPLV.US,D,20150825,000000,32.0476,32.0476,30.2655,30.2655,4756771.7760413,0
+SPLV.US,D,20150826,000000,31.5194,31.7542,30.9099,31.7352,3996546.5521239,0
+SPLV.US,D,20150827,000000,32.0564,32.3638,31.7542,32.318,3345719.6436426,0
+SPLV.US,D,20150828,000000,32.134,32.2653,32.0476,32.1947,1233965.8153237,0
+SPLV.US,D,20150831,000000,32.1091,32.1181,31.8903,31.8993,2812681.7844397,0
+SPLV.US,D,20150901,000000,31.4071,31.5194,30.9596,31.0938,4290271.5110569,0
+SPLV.US,D,20150902,000000,31.4667,31.605,31.2281,31.605,2554778.3404802,0
+SPLV.US,D,20150903,000000,31.6825,31.958,31.6298,31.7352,3056191.0572316,0
+SPLV.US,D,20150904,000000,31.3972,31.434,31.084,31.2431,2739338.2833841,0
+SPLV.US,D,20150908,000000,31.7173,31.966,31.5493,31.948,2114809.8494295,0
+SPLV.US,D,20150909,000000,32.1091,32.2225,31.426,31.4757,3007103.6552912,0
+SPLV.US,D,20150910,000000,31.434,31.8168,31.3972,31.5861,3246421.5835654,0
+SPLV.US,D,20150911,000000,31.5364,31.8337,31.4518,31.8248,1613970.3251864,0
+SPLV.US,D,20150914,000000,31.8248,31.8248,31.6468,31.7352,1259818.8086552,0
+SPLV.US,D,20150915,000000,31.7969,32.143,31.7075,32.0644,1328143.3556589,0
+SPLV.US,D,20150916,000000,32.0793,32.3727,32.0644,32.322,1157747.3013182,0
+SPLV.US,D,20150917,000000,32.3011,32.7635,32.2374,32.2831,2697172.4323832,0
+SPLV.US,D,20150918,000000,31.8894,32.2294,31.8337,31.8805,1943784.2889304,0
+SPLV.US,D,20150921,000000,32.0644,32.2831,31.9799,32.151,1675735.3375719,0
+SPLV.US,D,20150922,000000,31.7869,31.8805,31.6278,31.7711,2041321.5418456,0
+SPLV.US,D,20150923,000000,31.779,31.8805,31.6548,31.8337,1103090.881638,0
+SPLV.US,D,20150924,000000,31.7154,31.7869,31.4827,31.7422,1762579.0306019,0
+SPLV.US,D,20150925,000000,31.965,32.151,31.7422,31.8805,1972070.8364204,0
+SPLV.US,D,20150928,000000,31.7332,31.7522,31.2499,31.2948,2174991.04041,0
+SPLV.US,D,20150929,000000,31.3226,31.4926,31.2599,31.4568,2637045.5438509,0
+SPLV.US,D,20150930,000000,31.7253,31.8337,31.4996,31.779,2391401.3803654,0
+SPLV.US,D,20151001,000000,31.8059,31.8616,31.4419,31.7332,1520724.9768781,0
+SPLV.US,D,20151002,000000,31.4419,32.0644,31.3226,32.0644,2791830.6499448,0
+SPLV.US,D,20151005,000000,32.2831,32.6353,32.2743,32.6263,2649731.1991031,0
+SPLV.US,D,20151006,000000,32.5874,32.5964,32.3727,32.4005,1243165.0522834,0
+SPLV.US,D,20151007,000000,32.5646,32.7257,32.4742,32.7008,1819889.2310359,0
+SPLV.US,D,20151008,000000,32.7445,33.1016,32.6064,33.0937,2159672.7220227,0
+SPLV.US,D,20151009,000000,33.1304,33.1653,32.9853,33.0867,1366612.6177809,0
+SPLV.US,D,20151012,000000,33.0539,33.212,33.035,33.1751,1076829.6143444,0
+SPLV.US,D,20151013,000000,33.1563,33.1751,32.9346,32.9524,1034749.2394193,0
+SPLV.US,D,20151014,000000,32.9346,33.027,32.6263,32.6353,1651406.8351926,0
+SPLV.US,D,20151015,000000,32.7894,33.0707,32.7188,33.0707,1696808.7098639,0
+SPLV.US,D,20151016,000000,33.1126,33.2597,33.0807,33.2498,1451179.6303917,0
+SPLV.US,D,20151019,000000,33.2597,33.3761,33.1673,33.3761,895661.56324891,0
+SPLV.US,D,20151020,000000,33.3284,33.4576,33.3204,33.4128,794331.1837692,0
+SPLV.US,D,20151021,000000,33.4934,33.6296,33.385,33.4039,1332599.1732111,0
+SPLV.US,D,20151022,000000,33.6196,34.097,33.5601,34.0722,1998786.6353173,0
+SPLV.US,D,20151023,000000,34.1327,34.1677,33.8544,34.0205,1403631.8034169,0
+SPLV.US,D,20151026,000000,33.9786,34.0393,33.9249,33.9529,1207921.7578226,0
+SPLV.US,D,20151027,000000,33.8544,33.9449,33.8087,33.9349,908199.39516994,0
+SPLV.US,D,20151028,000000,33.8812,34.1677,33.753,34.1677,1923911.6041034,0
+SPLV.US,D,20151029,000000,34.0643,34.2491,34.0046,34.2024,1613685.740134,0
+SPLV.US,D,20151030,000000,34.2024,34.2024,33.9529,33.9727,2017424.442249,0
+SPLV.US,D,20151102,000000,34.0483,34.3655,34.0125,34.3655,1419370.4629769,0
+SPLV.US,D,20151103,000000,34.2314,34.3495,34.0573,34.1427,1384774.7754907,0
+SPLV.US,D,20151104,000000,34.2214,34.2314,34.0125,34.0722,1295066.1255194,0
+SPLV.US,D,20151105,000000,34.0573,34.1677,33.9866,34.1427,1519273.8947911,0
+SPLV.US,D,20151106,000000,34.0573,34.0573,33.7003,33.8812,1694664.7687622,0
+SPLV.US,D,20151109,000000,33.7798,33.8444,33.5074,33.6823,1746049.9687407,0
+SPLV.US,D,20151110,000000,33.6098,33.8255,33.6098,33.7987,901874.16555947,0
+SPLV.US,D,20151111,000000,33.8812,33.9786,33.8255,33.8644,949760.88003483,0
+SPLV.US,D,20151112,000000,33.7261,33.753,33.4308,33.4397,1867445.1028177,0
+SPLV.US,D,20151113,000000,33.391,33.4924,33.1474,33.1643,1922282.5306584,0
+SPLV.US,D,20151116,000000,33.1394,33.6813,33.1394,33.6615,1979319.2076497,0
+SPLV.US,D,20151117,000000,33.7241,33.8792,33.6446,33.7241,2553118.0934075,0
+SPLV.US,D,20151118,000000,33.7977,34.2014,33.6714,34.1854,1804921.8673599,0
+SPLV.US,D,20151119,000000,34.1854,34.3218,34.1854,34.285,1678560.0704774,0
+SPLV.US,D,20151120,000000,34.4013,34.5346,34.3128,34.3745,1255028.1260059,0
+SPLV.US,D,20151123,000000,34.4302,34.5156,34.3218,34.4013,852918.49733595,0
+SPLV.US,D,20151124,000000,34.2661,34.3745,34.0752,34.3028,957091.71053726,0
+SPLV.US,D,20151125,000000,34.3485,34.4202,34.3028,34.3575,1198663.1904104,0
+SPLV.US,D,20151127,000000,34.3645,34.5156,34.3575,34.4769,546743.19375945,0
+SPLV.US,D,20151130,000000,34.5435,34.5604,34.3128,34.3308,1554667.0237847,0
+SPLV.US,D,20151201,000000,34.3128,34.639,34.3128,34.6042,1137845.4540652,0
+SPLV.US,D,20151202,000000,34.6042,34.6042,34.1934,34.2204,2078957.1608283,0
+SPLV.US,D,20151203,000000,34.2661,34.2761,33.6983,33.7877,2031452.5746919,0
+SPLV.US,D,20151204,000000,33.9131,34.5156,33.9131,34.4978,1721285.0355742,0
+SPLV.US,D,20151207,000000,34.458,34.4839,34.2661,34.4202,2278736.8732323,0
+SPLV.US,D,20151208,000000,34.2014,34.3934,34.106,34.2938,1374011.8291441,0
+SPLV.US,D,20151209,000000,34.1934,34.4839,33.8524,34.0115,2347501.8734266,0
+SPLV.US,D,20151210,000000,34.0563,34.123,33.8792,33.9329,2223158.3175342,0
+SPLV.US,D,20151211,000000,33.6714,33.7977,33.4278,33.4924,2641278.1180051,0
+SPLV.US,D,20151214,000000,33.5422,33.741,33.3741,33.7072,3259107.2388175,0
+SPLV.US,D,20151215,000000,33.922,34.0553,33.7768,33.9698,1862896.7699833,0
+SPLV.US,D,20151216,000000,34.079,34.5604,34.0722,34.5246,3684719.7715345,0
+SPLV.US,D,20151217,000000,34.5346,34.5435,34.1657,34.1747,2935171.0122872,0
+SPLV.US,D,20151218,000000,34.0553,34.0553,33.5889,33.5889,2404381.6766787,0
+SPLV.US,D,20151221,000000,33.7052,33.9021,33.5988,33.8514,2194288.5215268,0
+SPLV.US,D,20151222,000000,33.9598,34.2391,33.749,34.1747,2150697.7340619,0
+SPLV.US,D,20151223,000000,34.3128,34.5346,34.2761,34.5346,2297593.9011584,0
+SPLV.US,D,20151224,000000,34.4978,34.5873,34.4202,34.458,688669.68124778,0
+SPLV.US,D,20151228,000000,34.3835,34.5604,34.3218,34.5604,13305043.05433,0
+SPLV.US,D,20151229,000000,34.6629,34.8747,34.6629,34.8369,3280000.60855,0
+SPLV.US,D,20151230,000000,34.8269,34.8329,34.6141,34.6539,1772293.1352182,0
+SPLV.US,D,20151231,000000,34.5773,34.5773,34.2661,34.2761,2399557.8092001,0
+SPLV.US,D,20160104,000000,33.8415,33.8614,33.4625,33.732,3367740.2919748,0
+SPLV.US,D,20160105,000000,33.7967,34.0343,33.732,34.0115,2091807.7346268,0
+SPLV.US,D,20160106,000000,33.6694,33.8315,33.5639,33.7052,2946987.8283687,0
+SPLV.US,D,20160107,000000,33.2895,33.5402,33.0647,33.1464,3788567.1700469,0
+SPLV.US,D,20160108,000000,33.3333,33.3721,32.7923,32.8272,3487249.9243794,0
+SPLV.US,D,20160111,000000,32.9883,33.0509,32.6381,32.9007,3294704.5047922,0
+SPLV.US,D,20160112,000000,33.1264,33.1364,32.7665,33.0647,3549921.9887693,0
+SPLV.US,D,20160113,000000,33.1712,33.218,32.5497,32.5676,5865120.9447433,0
+SPLV.US,D,20160114,000000,32.6481,33.1066,32.5596,32.9386,4584766.7602733,0
+SPLV.US,D,20160115,000000,32.3458,32.5756,32.2007,32.484,4744478.3051369,0
+SPLV.US,D,20160119,000000,32.7218,32.847,32.5019,32.7297,5152634.6119702,0
+SPLV.US,D,20160120,000000,32.3737,32.4752,31.6418,32.2126,5359081.458288,0
+SPLV.US,D,20160121,000000,32.2653,32.4811,32.0456,32.2474,3892598.5935224,0
+SPLV.US,D,20160122,000000,32.5596,32.847,32.4752,32.8022,4085162.1139257,0
+SPLV.US,D,20160125,000000,32.7485,32.8022,32.4592,32.5109,13062303.06622,0
+SPLV.US,D,20160126,000000,32.5457,32.9396,32.5357,32.9116,4632985.3230431,0
+SPLV.US,D,20160127,000000,32.8739,33.2001,32.6094,32.7933,4557400.3375993,0
+SPLV.US,D,20160128,000000,32.9116,33.1086,32.7665,32.9475,3582089.1501014,0
+SPLV.US,D,20160129,000000,33.0657,33.6724,33.0657,33.6724,3316211.2910687,0
+SPLV.US,D,20160201,000000,33.4994,33.8892,33.4278,33.752,2851596.5277569,0
+SPLV.US,D,20160202,000000,33.5591,33.5591,33.2995,33.3651,3218649.9037321,0
+SPLV.US,D,20160203,000000,33.5322,33.6088,33.1086,33.5422,5187692.8758668,0
+SPLV.US,D,20160204,000000,33.3741,33.6008,33.3174,33.4745,4379875.5785355,0
+SPLV.US,D,20160205,000000,33.391,33.4278,33.042,33.1284,3218110.901654,0
+SPLV.US,D,20160208,000000,32.9396,32.9713,32.5269,32.8659,4378030.3008987,0
+SPLV.US,D,20160209,000000,32.6671,33.1911,32.6571,33.0051,4291380.6888409,0
+SPLV.US,D,20160210,000000,33.1384,33.3353,33.024,33.0519,4248662.7629502,0
+SPLV.US,D,20160211,000000,32.677,32.8371,32.494,32.677,4931234.480389,0
+SPLV.US,D,20160212,000000,32.8849,33.1484,32.848,33.1484,5980150.6251743,0
+SPLV.US,D,20160216,000000,33.3373,33.5352,33.221,33.5352,3266866.4553,0
+SPLV.US,D,20160217,000000,33.6396,33.8425,33.6038,33.7738,3637938.2124394,0
+SPLV.US,D,20160218,000000,33.7828,33.9339,33.7112,33.8375,3882752.7551891,0
+SPLV.US,D,20160219,000000,33.755,33.9279,33.6038,33.8752,3921599.1176457,0
+SPLV.US,D,20160222,000000,34.0702,34.1727,34.0473,34.1477,2691683.8627149,0
+SPLV.US,D,20160223,000000,34.0772,34.1387,33.9658,34.0254,2440883.9834563,0
+SPLV.US,D,20160224,000000,33.8196,34.1557,33.7191,34.121,3940552.6832575,0
+SPLV.US,D,20160225,000000,34.1994,34.5435,34.1387,34.5435,4304726.0182781,0
+SPLV.US,D,20160226,000000,34.6141,34.6141,34.1767,34.1914,3147083.2994527,0
+SPLV.US,D,20160229,000000,34.2174,34.3914,33.9996,34.0086,2887557.8212545,0
+SPLV.US,D,20160301,000000,34.1477,34.4759,34.1477,34.4471,3120794.8809349,0
+SPLV.US,D,20160302,000000,34.4372,34.5077,34.2214,34.5077,4771708.9716904,0
+SPLV.US,D,20160303,000000,34.4769,34.639,34.3108,34.639,2509630.8828345,0
+SPLV.US,D,20160304,000000,34.6141,34.7832,34.4769,34.7375,3040543.9073526,0
+SPLV.US,D,20160307,000000,34.6907,34.7513,34.5604,34.6629,3685039.5526182,0
+SPLV.US,D,20160308,000000,34.6539,34.7961,34.5077,34.6629,2505517.9751863,0
+SPLV.US,D,20160309,000000,34.7543,34.8657,34.6718,34.7643,3061952.1447417,0
+SPLV.US,D,20160310,000000,34.8369,34.987,34.5077,34.8,3583658.8930939,0
+SPLV.US,D,20160311,000000,35.0169,35.2008,34.992,35.2008,2972978.5890225,0
+SPLV.US,D,20160314,000000,35.2108,35.2108,35.0427,35.1213,2261652.7196787,0
+SPLV.US,D,20160315,000000,35.0616,35.165,34.9363,35.1402,1975148.9807508,0
+SPLV.US,D,20160316,000000,35.0885,35.4038,35.0079,35.3461,3261557.8881913,0
+SPLV.US,D,20160317,000000,35.3461,35.701,35.3201,35.6583,2486794.6921788,0
+SPLV.US,D,20160318,000000,35.718,35.7547,35.5787,35.6513,2566892.8144257,0
+SPLV.US,D,20160321,000000,35.6324,35.701,35.5259,35.6513,1870521.2359463,0
+SPLV.US,D,20160322,000000,35.5719,35.6811,35.4982,35.5856,1552891.1326094,0
+SPLV.US,D,20160323,000000,35.5787,35.709,35.4902,35.6156,2163848.9825271,0
+SPLV.US,D,20160324,000000,35.4832,35.5369,35.3659,35.5369,2451808.8315465,0
+SPLV.US,D,20160328,000000,35.5856,35.6911,35.5369,35.6324,2647519.8827416,0
+SPLV.US,D,20160329,000000,35.6423,36.0223,35.6284,36.0223,2756515.9578208,0
+SPLV.US,D,20160330,000000,36.1317,36.1575,36.0203,36.1058,2108927.0842115,0
+SPLV.US,D,20160331,000000,36.1058,36.1147,35.9785,36.0391,1821824.007152,0
+SPLV.US,D,20160401,000000,35.9139,36.3633,35.8432,36.3554,2839943.6246209,0
+SPLV.US,D,20160404,000000,36.4309,36.4309,36.1058,36.1734,2275577.2752297,0
+SPLV.US,D,20160405,000000,36.055,36.0888,35.7846,35.8194,3047549.928767,0
+SPLV.US,D,20160406,000000,35.8353,36.0888,35.7717,36.08,2632024.5785972,0
+SPLV.US,D,20160407,000000,36.08,36.08,35.6513,35.7547,2319642.7063156,0
+SPLV.US,D,20160408,000000,35.9238,36.0223,35.8094,35.9139,2426760.3189285,0
+SPLV.US,D,20160411,000000,36.0043,36.08,35.7368,35.7468,2851704.1270524,0
+SPLV.US,D,20160412,000000,35.7717,36.0391,35.7547,36.0312,4618095.3906357,0
+SPLV.US,D,20160413,000000,36.1317,36.1405,35.8502,36.0223,1875451.6971196,0
+SPLV.US,D,20160414,000000,36.0312,36.055,35.9238,35.9616,1474165.6555801,0
+SPLV.US,D,20160415,000000,35.9318,36.0968,35.9129,36.0968,2996997.366327,0
+SPLV.US,D,20160418,000000,36.063,36.3096,36.0123,36.3096,3984332.5236902,0
+SPLV.US,D,20160419,000000,36.3554,36.3912,36.2569,36.3275,2435698.0996564,0
+SPLV.US,D,20160420,000000,36.3454,36.3454,36.0302,36.0302,2516790.7611853,0
+SPLV.US,D,20160421,000000,35.9944,36.1137,35.4722,35.4722,2709374.3936064,0
+SPLV.US,D,20160422,000000,35.5509,35.708,35.5062,35.708,2608432.1760709,0
+SPLV.US,D,20160425,000000,35.6136,35.7537,35.5709,35.7269,2176343.5736097,0
+SPLV.US,D,20160426,000000,35.8442,35.9228,35.6891,35.7796,2123573.661203,0
+SPLV.US,D,20160427,000000,35.7985,36.063,35.6821,36.0213,3936417.6523898,0
+SPLV.US,D,20160428,000000,35.717,36.0213,35.6801,35.7885,3604445.6691316,0
+SPLV.US,D,20160429,000000,35.6901,35.8303,35.5349,35.7537,2717919.9899863,0
+SPLV.US,D,20160502,000000,35.8442,36.1227,35.7269,36.0968,3117981.2096392,0
+SPLV.US,D,20160503,000000,35.9775,36.0441,35.8542,36.0033,4102021.0128794,0
+SPLV.US,D,20160504,000000,35.884,36.1137,35.7985,36.08,2282635.5878904,0
+SPLV.US,D,20160505,000000,36.08,36.2281,36.0213,36.1137,2711871.300621,0
+SPLV.US,D,20160506,000000,36.054,36.2191,35.9029,36.2191,2494917.9361842,0
+SPLV.US,D,20160509,000000,36.2191,36.4111,36.1734,36.3633,2570017.216397,0
+SPLV.US,D,20160510,000000,36.4866,36.7203,36.4011,36.7203,2510971.3488235,0
+SPLV.US,D,20160511,000000,36.6596,36.7123,36.4488,36.4488,1822683.7959146,0
+SPLV.US,D,20160512,000000,36.5493,36.7044,36.4488,36.6507,2606090.1315935,0
+SPLV.US,D,20160513,000000,36.6437,36.6437,36.3017,36.3643,2394732.9361203,0
+SPLV.US,D,20160516,000000,36.3643,36.6686,36.3285,36.6339,2524557.0168739,0
+SPLV.US,D,20160517,000000,36.6517,36.6517,35.9864,36.0878,4788062.0533956,0
+SPLV.US,D,20160518,000000,36.1734,36.2012,35.708,35.9129,2259121.6222336,0
+SPLV.US,D,20160519,000000,35.9129,35.9228,35.6304,35.8442,2012371.2977669,0
+SPLV.US,D,20160520,000000,35.9864,36.0381,35.8184,35.9228,1408445.6148867,0
+SPLV.US,D,20160523,000000,35.9228,35.9506,35.7637,35.7707,1417827.8712087,0
+SPLV.US,D,20160524,000000,35.9606,36.2191,35.884,36.1834,2125487.3197004,0
+SPLV.US,D,20160525,000000,36.2191,36.2918,36.1048,36.1227,2269855.4061544,0
+SPLV.US,D,20160526,000000,36.2281,36.3205,36.1137,36.3017,1725014.8092826,0
+SPLV.US,D,20160527,000000,36.3464,36.4021,36.2569,36.4021,1186248.0417982,0
+SPLV.US,D,20160531,000000,36.4121,36.4399,36.1834,36.3643,2538117.5449021,0
+SPLV.US,D,20160601,000000,36.3017,36.5045,36.2609,36.4956,1939353.6114004,0
+SPLV.US,D,20160602,000000,36.5503,36.5572,36.3285,36.5503,1562939.0967219,0
+SPLV.US,D,20160603,000000,36.5572,36.8059,36.5503,36.7502,1956699.2211859,0
+SPLV.US,D,20160606,000000,36.758,36.8457,36.6169,36.7502,1812174.2609927,0
+SPLV.US,D,20160607,000000,36.767,36.9054,36.7502,36.786,1258833.3197812,0
+SPLV.US,D,20160608,000000,36.767,37.0147,36.762,37.0048,1724334.0174787,0
+SPLV.US,D,20160609,000000,36.9601,37.2364,36.9601,37.2076,1867557.7301177,0
+SPLV.US,D,20160610,000000,37.0912,37.1777,36.9779,37.0992,1575863.0793854,0
+SPLV.US,D,20160613,000000,37.0565,37.1718,36.8517,36.8517,1855542.8106605,0
+SPLV.US,D,20160614,000000,36.8327,36.9968,36.7313,36.9968,1823373.6381265,0
+SPLV.US,D,20160615,000000,37.0346,37.0575,36.8088,36.8267,1869797.2033041,0
+SPLV.US,D,20160616,000000,36.77,37.0863,36.7073,37.0605,2557499.4964938,0
+SPLV.US,D,20160617,000000,37.0703,37.0703,36.7333,36.9541,2406952.9981596,0
+SPLV.US,D,20160620,000000,37.1569,37.2961,37.0773,37.138,2142885.2207323,0
+SPLV.US,D,20160621,000000,37.1947,37.319,37.1191,37.2116,1812801.7559494,0
+SPLV.US,D,20160622,000000,37.2732,37.3249,37.1519,37.1757,2021524.2770855,0
+SPLV.US,D,20160623,000000,37.3578,37.4742,37.2643,37.4742,1602623.1247215,0
+SPLV.US,D,20160624,000000,36.5592,37.2474,36.5255,36.8625,5046848.4149382,0
+SPLV.US,D,20160627,000000,36.6985,36.8625,36.5165,36.78,5097799.1953313,0
+SPLV.US,D,20160628,000000,36.9808,37.1757,36.8157,37.1708,4592800.5057992,0
+SPLV.US,D,20160629,000000,37.4015,37.6073,37.3668,37.6073,4122527.2262683,0
+SPLV.US,D,20160630,000000,37.678,38.4547,37.6263,38.4467,7173913.5224381,0
+SPLV.US,D,20160701,000000,38.4635,38.5452,38.3353,38.384,3549467.4571661,0
+SPLV.US,D,20160705,000000,38.3741,38.6137,38.3561,38.5412,2708696.6186052,0
+SPLV.US,D,20160706,000000,38.5064,38.6386,38.3463,38.6216,3201528.5429454,0
+SPLV.US,D,20160707,000000,38.6773,38.6773,38.3025,38.384,2379293.9456261,0
+SPLV.US,D,20160708,000000,38.5591,38.8206,38.4118,38.8127,2987093.203142,0
+SPLV.US,D,20160711,000000,38.8554,38.8753,38.6576,38.8127,3568663.372593,0
+SPLV.US,D,20160712,000000,38.8753,38.8753,38.6068,38.6216,4498461.0637203,0
+SPLV.US,D,20160713,000000,38.6306,38.8127,38.6306,38.8027,4133462.1303675,0
+SPLV.US,D,20160714,000000,38.8454,38.9021,38.6893,38.765,2492619.1325452,0
+SPLV.US,D,20160715,000000,38.8434,38.8783,38.6316,38.761,2266569.1024394,0
+SPLV.US,D,20160718,000000,38.7787,38.8186,38.6446,38.7073,1944619.9432716,0
+SPLV.US,D,20160719,000000,38.6356,38.752,38.5879,38.752,1978346.7915872,0
+SPLV.US,D,20160720,000000,38.8167,38.8344,38.6993,38.7171,1957968.2895116,0
+SPLV.US,D,20160721,000000,38.6634,38.6634,38.4944,38.6028,1925776.993758,0
+SPLV.US,D,20160722,000000,38.6028,38.8167,38.5729,38.8167,1643683.8203422,0
+SPLV.US,D,20160725,000000,38.8167,38.8167,38.5829,38.727,1843356.9390517,0
+SPLV.US,D,20160726,000000,38.6993,38.7708,38.4944,38.5729,2565035.4695781,0
+SPLV.US,D,20160727,000000,38.5729,38.6913,38.1045,38.2686,3695030.1974798,0
+SPLV.US,D,20160728,000000,38.2886,38.5342,38.2587,38.4855,1550612.4409882,0
+SPLV.US,D,20160729,000000,38.4507,38.6496,38.397,38.5282,1969981.1977669,0
+SPLV.US,D,20160801,000000,38.5649,38.6546,38.4944,38.6028,2137678.2193137,0
+SPLV.US,D,20160802,000000,38.5649,38.5829,38.3413,38.4417,3761583.8813128,0
+SPLV.US,D,20160803,000000,38.4068,38.4417,38.1602,38.2229,2101785.3066768,0
+SPLV.US,D,20160804,000000,38.2686,38.4068,38.1692,38.3154,1511632.333613,0
+SPLV.US,D,20160805,000000,38.3512,38.3781,38.1872,38.2498,2702882.2342478,0
+SPLV.US,D,20160808,000000,38.3074,38.3154,38.1562,38.2139,1982106.7333222,0
+SPLV.US,D,20160809,000000,38.1872,38.3243,38.1503,38.2587,1971687.7024806,0
+SPLV.US,D,20160810,000000,38.2587,38.3243,38.1961,38.2686,1457954.3636008,0
+SPLV.US,D,20160811,000000,38.3333,38.379,38.2498,38.3701,1792716.8893341,0
+SPLV.US,D,20160812,000000,38.2786,38.4507,38.2786,38.3243,2398308.8528922,0
+SPLV.US,D,20160815,000000,38.384,38.4805,38.209,38.2369,1617910.2694812,0
+SPLV.US,D,20160816,000000,38.1832,38.2,37.9037,37.9037,2632539.4462539,0
+SPLV.US,D,20160817,000000,37.9037,38.1454,37.7754,38.1275,5250570.0828387,0
+SPLV.US,D,20160818,000000,38.1085,38.2369,38.0847,38.2269,1290757.1256975,0
+SPLV.US,D,20160819,000000,38.1275,38.1742,37.9624,38.0847,3384046.110438,0
+SPLV.US,D,20160822,000000,38.1175,38.2478,38.0458,38.1832,1750635.508808,0
+SPLV.US,D,20160823,000000,38.2458,38.2836,38.038,38.038,1696530.1584168,0
+SPLV.US,D,20160824,000000,38.0201,38.03,37.8788,37.9773,2704083.9273138,0
+SPLV.US,D,20160825,000000,37.9674,38.1374,37.9226,38.03,2082053.4059746,0
+SPLV.US,D,20160826,000000,38.0847,38.2369,37.5915,37.676,3932227.313473,0
+SPLV.US,D,20160829,000000,37.7406,37.9961,37.7406,37.9961,2673416.1169115,0
+SPLV.US,D,20160830,000000,38.0031,38.038,37.7406,37.7754,2104888.5910295,0
+SPLV.US,D,20160831,000000,37.7943,37.8311,37.6422,37.8123,2579723.2762062,0
+SPLV.US,D,20160901,000000,37.7654,37.8123,37.6053,37.7654,7605102.1121011,0
+SPLV.US,D,20160902,000000,37.8311,38.1005,37.8311,38.038,3124984.2142509,0
+SPLV.US,D,20160906,000000,37.9773,38.1921,37.9674,38.1742,3367880.0704988,0
+SPLV.US,D,20160907,000000,38.1374,38.1374,37.9584,38.0201,2345421.2851811,0
+SPLV.US,D,20160908,000000,37.9584,38.0847,37.85,37.9137,2461806.5156144,0
+SPLV.US,D,20160909,000000,37.7029,37.7029,36.794,36.794,7620578.3098284,0
+SPLV.US,D,20160912,000000,36.6846,37.4373,36.6846,37.3638,4789622.74598,0
+SPLV.US,D,20160913,000000,37.1619,37.1907,36.7571,36.8307,6437441.5971899,0
+SPLV.US,D,20160914,000000,36.8684,37.0823,36.7243,36.8307,3457107.0376428,0
+SPLV.US,D,20160915,000000,36.8088,37.1967,36.7492,37.1489,3223943.3868274,0
+SPLV.US,D,20160916,000000,37.0346,37.1489,36.8734,37.121,2625158.3357069,0
+SPLV.US,D,20160919,000000,37.1489,37.3408,37.14,37.2752,4330039.0039306,0
+SPLV.US,D,20160920,000000,37.3885,37.488,37.3081,37.3121,2224287.6073359,0
+SPLV.US,D,20160921,000000,37.3698,37.8331,37.2663,37.8093,3954183.6033481,0
+SPLV.US,D,20160922,000000,37.9554,38.1075,37.9207,38.0628,2631495.6325281,0
+SPLV.US,D,20160923,000000,37.9932,38.0528,37.866,37.8838,2391023.2744298,0
+SPLV.US,D,20160926,000000,37.8191,37.862,37.6919,37.7287,4204996.5554184,0
+SPLV.US,D,20160927,000000,37.7824,37.9087,37.7009,37.7824,1468149.1454436,0
+SPLV.US,D,20160928,000000,37.8191,37.8191,37.5506,37.7724,2500598.5756228,0
+SPLV.US,D,20160929,000000,37.7287,37.7287,37.2663,37.3598,3182489.5012579,0
+SPLV.US,D,20160930,000000,37.4979,37.5964,37.3786,37.4592,3494464.1051784,0
+SPLV.US,D,20161003,000000,37.3598,37.4245,37.0555,37.131,3313147.2251509,0
+SPLV.US,D,20161004,000000,37.1679,37.1679,36.5742,36.6975,4114576.9456165,0
+SPLV.US,D,20161005,000000,36.7433,36.8635,36.5842,36.6179,7356590.9804724,0
+SPLV.US,D,20161006,000000,36.5742,36.76,36.4598,36.6796,3833416.9698285,0
+SPLV.US,D,20161007,000000,36.6975,36.8894,36.4678,36.5842,2807899.1465975,0
+SPLV.US,D,20161010,000000,36.6706,36.8546,36.6706,36.77,1668294.8965722,0
+SPLV.US,D,20161011,000000,36.6706,36.7153,36.246,36.3285,3009481.9014008,0
+SPLV.US,D,20161012,000000,36.3643,36.6666,36.3643,36.6269,2444108.9455167,0
+SPLV.US,D,20161013,000000,36.4498,36.789,36.4319,36.6886,2616306.031055,0
+SPLV.US,D,20161014,000000,36.7492,36.9034,36.6149,36.6149,2852826.3776478,0
+SPLV.US,D,20161017,000000,36.6069,36.7123,36.597,36.6229,1523425.0152731,0
+SPLV.US,D,20161018,000000,36.766,36.8784,36.6319,36.7123,1654806.7718082,0
+SPLV.US,D,20161019,000000,36.7123,36.7571,36.5314,36.6418,1443258.5121656,0
+SPLV.US,D,20161020,000000,36.5802,36.6229,36.4181,36.4648,2067599.9043544,0
+SPLV.US,D,20161021,000000,36.3614,36.4508,36.2609,36.3981,3083999.944298,0
+SPLV.US,D,20161024,000000,36.4836,36.6497,36.4648,36.5373,1660824.2875458,0
+SPLV.US,D,20161025,000000,36.5552,36.5802,36.4648,36.5285,4935648.0627039,0
+SPLV.US,D,20161026,000000,36.4836,36.5552,36.3703,36.4648,1583462.4053261,0
+SPLV.US,D,20161027,000000,36.4738,36.5005,36.1614,36.2221,3103537.764028,0
+SPLV.US,D,20161028,000000,36.2032,36.5285,36.1774,36.3703,3706912.3776193,0
+SPLV.US,D,20161031,000000,36.4181,36.6766,36.3832,36.589,2476987.0666795,0
+SPLV.US,D,20161101,000000,36.6069,36.6069,36.081,36.1614,4789018.3798439,0
+SPLV.US,D,20161102,000000,36.0898,36.1545,35.9874,35.9874,3716498.7709224,0
+SPLV.US,D,20161103,000000,36.0322,36.0978,35.889,35.9427,2619070.427907,0
+SPLV.US,D,20161104,000000,36.0143,36.081,35.8194,35.8194,2997744.5277897,0
+SPLV.US,D,20161107,000000,36.0978,36.4836,36.0978,36.4836,4126041.8013857,0
+SPLV.US,D,20161108,000000,36.3981,36.8,36.3425,36.7492,2635768.4307181,0
+SPLV.US,D,20161109,000000,36.2678,36.6319,36.081,36.4836,7703107.9750319,0
+SPLV.US,D,20161110,000000,36.5195,36.5463,36.0451,36.2768,6674500.9458608,0
+SPLV.US,D,20161111,000000,36.2411,36.4111,36.2032,36.3057,2825232.6891722,0
+SPLV.US,D,20161114,000000,36.2609,36.3852,36.1515,36.3335,4927204.0320141,0
+SPLV.US,D,20161115,000000,36.4001,36.5572,36.3355,36.5572,3396553.7743323,0
+SPLV.US,D,20161116,000000,36.4856,36.5822,36.3255,36.4856,1682247.6089482,0
+SPLV.US,D,20161117,000000,36.4379,36.6169,36.4101,36.5722,2486842.9610217,0
+SPLV.US,D,20161118,000000,36.5305,36.5822,36.42,36.4856,1462486.6068208,0
+SPLV.US,D,20161121,000000,36.5483,36.7233,36.5483,36.7233,1861311.9429777,0
+SPLV.US,D,20161122,000000,36.7143,36.8994,36.6696,36.8724,2504553.6039309,0
+SPLV.US,D,20161123,000000,36.7423,36.8894,36.7063,36.759,2215820.4478256,0
+SPLV.US,D,20161125,000000,36.8347,37.0972,36.8347,37.0972,1163322.3526631,0
+SPLV.US,D,20161128,000000,37.0346,37.2673,37.0346,37.2235,2081013.6146524,0
+SPLV.US,D,20161129,000000,37.2424,37.3935,37.2066,37.3608,2089714.0735696,0
+SPLV.US,D,20161130,000000,37.3041,37.3041,36.779,36.779,3958079.3012036,0
+SPLV.US,D,20161201,000000,36.788,36.788,36.4668,36.5722,2972105.7274482,0
+SPLV.US,D,20161202,000000,36.6616,36.8546,36.5572,36.6965,2122343.8113121,0
+SPLV.US,D,20161205,000000,36.7522,36.8257,36.6477,36.788,2160561.6732112,0
+SPLV.US,D,20161206,000000,36.8257,36.8724,36.7522,36.8724,1591932.5816391,0
+SPLV.US,D,20161207,000000,36.8724,37.3418,36.8625,37.3418,1860063.9922708,0
+SPLV.US,D,20161208,000000,37.2584,37.3866,37.14,37.2851,2242390.434593,0
+SPLV.US,D,20161209,000000,37.2584,37.5706,37.2584,37.5427,2272643.9374278,0
+SPLV.US,D,20161212,000000,37.4612,37.7754,37.4612,37.7566,2846542.3776739,0
+SPLV.US,D,20161213,000000,37.7943,37.9534,37.7943,37.9037,1741885.7754471,0
+SPLV.US,D,20161214,000000,37.9494,38.031,37.4343,37.4801,3637778.3218977,0
+SPLV.US,D,20161215,000000,37.4632,37.7117,37.3816,37.6163,2097670.3878268,0
+SPLV.US,D,20161216,000000,37.6511,37.8341,37.6342,37.7496,2586846.952925,0
+SPLV.US,D,20161219,000000,37.8201,37.9614,37.7973,37.9434,2240042.3565103,0
+SPLV.US,D,20161220,000000,37.9434,38.0598,37.8808,38.0051,1847443.7010765,0
+SPLV.US,D,20161221,000000,37.9614,38.0568,37.853,37.853,1329597.4545487,0
+SPLV.US,D,20161222,000000,37.8152,37.9345,37.7496,37.9345,968278.01485948,0
+SPLV.US,D,20161223,000000,37.9067,37.9345,37.853,37.9246,675994.08200457,0
+SPLV.US,D,20161227,000000,37.9345,38.0051,37.8898,37.9345,1793138.2361078,0
+SPLV.US,D,20161228,000000,37.9524,37.9704,37.6432,37.6432,2565373.3514779,0
+SPLV.US,D,20161229,000000,37.7237,37.8927,37.6969,37.8898,1867936.841654,0
+SPLV.US,D,20161230,000000,37.9246,37.9345,37.6342,37.7337,1911795.1189561,0
+SPLV.US,D,20170103,000000,37.8152,37.863,37.658,37.7784,2899394.7493538,0
+SPLV.US,D,20170104,000000,37.8251,38.0051,37.8251,37.9614,1825231.9885749,0
+SPLV.US,D,20170105,000000,37.8808,37.9803,37.8152,37.9803,2067491.2994581,0
+SPLV.US,D,20170106,000000,37.9067,38.1125,37.853,38.0498,1646220.9513927,0
+SPLV.US,D,20170109,000000,37.9892,38.0151,37.7337,37.7337,1660278.2462615,0
+SPLV.US,D,20170110,000000,37.7049,37.8053,37.6253,37.677,3231863.4994525,0
+SPLV.US,D,20170111,000000,37.6342,37.7923,37.6253,37.7784,1684416.6900721,0
+SPLV.US,D,20170112,000000,37.7137,37.7644,37.5368,37.7496,2222504.6769545,0
+SPLV.US,D,20170113,000000,37.7097,37.7923,37.6919,37.7634,2802360.2968845,0
+SPLV.US,D,20170117,000000,37.6919,37.9345,37.6919,37.9117,3106875.3533884,0
+SPLV.US,D,20170118,000000,37.9117,38.0201,37.8927,38.0111,1494879.0227529,0
+SPLV.US,D,20170119,000000,37.9385,37.9941,37.6959,37.7734,1668891.2179011,0
+SPLV.US,D,20170120,000000,37.8927,37.9941,37.7674,37.9474,1882552.2450177,0
+SPLV.US,D,20170123,000000,37.867,37.9216,37.7207,37.7734,2914427.4770878,0
+SPLV.US,D,20170124,000000,37.7834,37.9385,37.7634,37.9216,1175130.1183366,0
+SPLV.US,D,20170125,000000,37.9654,37.9843,37.9117,37.9753,2055838.3963221,0
+SPLV.US,D,20170126,000000,37.8848,37.9941,37.8848,37.9654,1485368.0495166,0
+SPLV.US,D,20170127,000000,37.9474,37.9843,37.867,37.9564,2948047.7317088,0
+SPLV.US,D,20170130,000000,37.858,37.9017,37.7009,37.8768,1701224.3033804,0
+SPLV.US,D,20170131,000000,37.8301,38.0201,37.7634,38.0201,2923507.0475413,0
+SPLV.US,D,20170201,000000,37.9296,37.9296,37.6023,37.672,3306259.8646418,0
+SPLV.US,D,20170202,000000,37.672,37.9017,37.6113,37.9017,2691206.2022913,0
+SPLV.US,D,20170203,000000,38.0111,38.1464,37.9753,38.0927,2238621.4424499,0
+SPLV.US,D,20170206,000000,38.0458,38.0658,37.9296,37.9385,2217362.0339929,0
+SPLV.US,D,20170207,000000,38.0031,38.0708,37.9524,38.0458,1233424.8020439,0
+SPLV.US,D,20170208,000000,38.0031,38.2468,38.0031,38.2468,1575258.7132494,0
+SPLV.US,D,20170209,000000,38.2567,38.3741,38.1842,38.3134,2155723.7273199,0
+SPLV.US,D,20170210,000000,38.3224,38.5272,38.2965,38.5102,1752961.4636712,0
+SPLV.US,D,20170213,000000,38.5024,38.6843,38.5024,38.6753,1812632.8149994,0
+SPLV.US,D,20170214,000000,38.5929,38.6466,38.4575,38.6376,1354613.7879381,0
+SPLV.US,D,20170215,000000,38.5432,38.7897,38.4895,38.7708,2008718.9553272,0
+SPLV.US,D,20170216,000000,38.761,38.9688,38.7171,38.9688,3209980.6184425,0
+SPLV.US,D,20170217,000000,38.9001,39.0652,38.8634,39.0652,1764536.9355385,0
+SPLV.US,D,20170221,000000,39.0552,39.3089,39.0473,39.281,3531176.5825422,0
+SPLV.US,D,20170222,000000,39.2183,39.3356,39.1766,39.3178,1555451.3924803,0
+SPLV.US,D,20170223,000000,39.3983,39.5564,39.3268,39.4849,4040393.7678162,0
+SPLV.US,D,20170224,000000,39.4182,39.7394,39.4182,39.7394,3182874.6463995,0
+SPLV.US,D,20170227,000000,39.7225,39.7225,39.6022,39.6291,1583034.019346,0
+SPLV.US,D,20170228,000000,39.6022,39.7394,39.6022,39.6758,1844152.3693572,0
+SPLV.US,D,20170301,000000,39.7753,40.0605,39.7394,39.9941,3317059.0126206,0
+SPLV.US,D,20170302,000000,39.9364,40.0368,39.8557,39.8936,4072901.8278508,0
+SPLV.US,D,20170303,000000,39.8857,39.9004,39.6619,39.7941,2645050.126951,0
+SPLV.US,D,20170306,000000,39.6758,39.7753,39.638,39.7046,1390106.47142,0
+SPLV.US,D,20170307,000000,39.6579,39.7225,39.6291,39.6668,1527737.0318978,0
+SPLV.US,D,20170308,000000,39.5932,39.6579,39.448,39.457,2466484.5709639,0
+SPLV.US,D,20170309,000000,39.465,39.5654,39.3735,39.4849,2446834.123934,0
+SPLV.US,D,20170310,000000,39.6291,39.6758,39.4938,39.6758,1628465.0564432,0
+SPLV.US,D,20170313,000000,39.6479,39.7394,39.5833,39.7394,1795162.5107033,0
+SPLV.US,D,20170314,000000,39.6579,39.6946,39.5754,39.6291,2085118.4774933,0
+SPLV.US,D,20170315,000000,39.7026,40.1192,39.7026,40.0348,1988986.0490242,0
+SPLV.US,D,20170316,000000,40.0348,40.0547,39.81,39.8637,1537309.3467885,0
+SPLV.US,D,20170317,000000,39.9254,40.1552,39.9254,40.0088,1508060.4392448,0
+SPLV.US,D,20170320,000000,40.0735,40.0735,39.8687,39.9214,1038573.5396113,0
+SPLV.US,D,20170321,000000,39.9831,40.0735,39.7832,39.7921,3384351.8131091,0
+SPLV.US,D,20170322,000000,39.8468,39.9254,39.7384,39.8637,2615344.6766023,0
+SPLV.US,D,20170323,000000,39.82,40.0448,39.7523,39.82,2190641.2070916,0
+SPLV.US,D,20170324,000000,39.8547,39.9354,39.6609,39.7653,3203334.6021474,0
+SPLV.US,D,20170327,000000,39.6092,39.7206,39.5087,39.6837,1755700.7205009,0
+SPLV.US,D,20170328,000000,39.6002,39.8587,39.5544,39.802,2205197.2800029,0
+SPLV.US,D,20170329,000000,39.7473,39.7473,39.6271,39.6738,1565561.7038482,0
+SPLV.US,D,20170330,000000,39.6559,39.7623,39.5813,39.7295,1692007.9712056,0
+SPLV.US,D,20170331,000000,39.6927,39.7892,39.6649,39.6649,1723542.6095768,0
+SPLV.US,D,20170403,000000,39.6837,39.6927,39.444,39.5813,2908120.3482933,0
+SPLV.US,D,20170404,000000,39.5724,39.6559,39.5087,39.6271,1011287.5650088,0
+SPLV.US,D,20170405,000000,39.7026,39.8737,39.5853,39.6459,2849458.6202606,0
+SPLV.US,D,20170406,000000,39.6181,39.7126,39.5544,39.6181,1138606.6939405,0
+SPLV.US,D,20170407,000000,39.6459,39.7166,39.5903,39.5903,1299667.7552011,0
+SPLV.US,D,20170410,000000,39.6181,39.7653,39.5763,39.6927,1287578.421278,0
+SPLV.US,D,20170411,000000,39.637,39.7126,39.5356,39.6927,1606138.7054398,0
+SPLV.US,D,20170412,000000,39.6559,39.6927,39.5813,39.6927,1271557.1878672,0
+SPLV.US,D,20170413,000000,39.6181,39.6927,39.4819,39.4819,1747253.6730083,0
+SPLV.US,D,20170417,000000,39.5724,39.82,39.5724,39.81,2236184.8714887,0
+SPLV.US,D,20170418,000000,39.7473,39.8637,39.7384,39.8369,1463519.3589369,0
+SPLV.US,D,20170419,000000,39.8995,39.9254,39.6927,39.7295,1711660.4294372,0
+SPLV.US,D,20170420,000000,39.7832,39.9174,39.6459,39.8837,1379507.4380186,0
+SPLV.US,D,20170421,000000,39.8468,39.9641,39.81,39.8637,2049300.9849234,0
+SPLV.US,D,20170424,000000,40.0915,40.1999,40.0218,40.1749,2657630.1941094,0
+SPLV.US,D,20170425,000000,40.2128,40.35,40.1849,40.2953,1348498.7289141,0
+SPLV.US,D,20170426,000000,40.2853,40.3679,40.1482,40.1482,2200293.9700537,0
+SPLV.US,D,20170427,000000,40.2128,40.3679,40.1749,40.2576,1726380.4152939,0
+SPLV.US,D,20170428,000000,40.2496,40.2496,40.0358,40.0735,1458545.6569253,0
+SPLV.US,D,20170501,000000,40.1562,40.1749,39.9641,40.0098,2054465.7511046,0
+SPLV.US,D,20170502,000000,40.0258,40.0735,39.9354,39.9641,1107635.1920688,0
+SPLV.US,D,20170503,000000,39.9174,39.9541,39.828,39.9084,1474001.7426347,0
+SPLV.US,D,20170504,000000,39.9541,40.165,39.9541,40.165,1832572.8750863,0
+SPLV.US,D,20170505,000000,40.2128,40.35,40.1939,40.35,1513612.3617693,0
+SPLV.US,D,20170508,000000,40.341,40.35,40.1879,40.2217,1401597.4728124,0
+SPLV.US,D,20170509,000000,40.2306,40.2496,40.0518,40.0915,1491645.0102843,0
+SPLV.US,D,20170510,000000,40.0825,40.1382,40.0358,40.1382,1999314.5757856,0
+SPLV.US,D,20170511,000000,40.0258,40.0805,39.8707,40.0557,1828767.681311,0
+SPLV.US,D,20170512,000000,40.0178,40.0595,39.9641,39.9831,1564805.4919775,0
+SPLV.US,D,20170515,000000,40.0128,40.1969,39.9961,40.1869,1445845.9232606,0
+SPLV.US,D,20170516,000000,40.1969,40.2128,39.9861,39.9861,1177320.3170794,0
+SPLV.US,D,20170517,000000,39.822,39.9811,39.803,39.822,2193508.1752347,0
+SPLV.US,D,20170518,000000,39.822,40.0935,39.7315,39.9761,2339231.8116911,0
+SPLV.US,D,20170519,000000,40.0038,40.2336,39.9274,40.1502,1023969.1978573,0
+SPLV.US,D,20170522,000000,40.2336,40.5081,40.1889,40.4703,1850458.4925507,0
+SPLV.US,D,20170523,000000,40.5161,40.6354,40.5081,40.524,2035995.8795218,0
+SPLV.US,D,20170524,000000,40.5707,40.719,40.5707,40.701,1252166.1858674,0
+SPLV.US,D,20170525,000000,40.7915,41.0074,40.7338,40.9645,1616460.1929949,0
+SPLV.US,D,20170526,000000,40.9645,41.0024,40.9278,40.9556,1018905.9973663,0
+SPLV.US,D,20170530,000000,40.8999,41.0381,40.8621,41.0113,1559339.0455288,0
+SPLV.US,D,20170531,000000,41.0739,41.1813,41.0381,41.1695,1572885.4951444,0
+SPLV.US,D,20170601,000000,41.2022,41.4607,41.1605,41.4607,1613340.8190281,0
+SPLV.US,D,20170602,000000,41.5144,41.5961,41.433,41.5512,1399411.2964733,0
+SPLV.US,D,20170605,000000,41.5144,41.6059,41.4707,41.4797,1298928.6385456,0
+SPLV.US,D,20170606,000000,41.423,41.4508,41.3136,41.3326,634416.5075254,0
+SPLV.US,D,20170607,000000,41.3763,41.432,41.3136,41.3673,677113.31579733,0
+SPLV.US,D,20170608,000000,41.3673,41.3683,41.0948,41.2122,849533.64473359,0
+SPLV.US,D,20170609,000000,41.2022,41.3405,41.1774,41.3326,2272188.4002238,0
+SPLV.US,D,20170612,000000,41.3136,41.3853,41.2092,41.3326,1369525.843565,0
+SPLV.US,D,20170613,000000,41.3673,41.5464,41.3366,41.5055,1322321.9320953,0
+SPLV.US,D,20170614,000000,41.6159,41.6706,41.5055,41.6438,1264319.8782476,0
+SPLV.US,D,20170615,000000,41.4897,41.776,41.4627,41.7472,1600404.7691538,0
+SPLV.US,D,20170616,000000,41.776,41.7949,41.6368,41.767,1260647.4237901,0
+SPLV.US,D,20170619,000000,41.8367,41.9202,41.776,41.9202,907968.10696478,0
+SPLV.US,D,20170620,000000,41.8744,41.9102,41.6995,41.6995,3547000.7181781,0
+SPLV.US,D,20170621,000000,41.7373,41.7571,41.4877,41.5164,1112458.0539467,0
+SPLV.US,D,20170622,000000,41.5811,41.5811,41.3683,41.3683,892427.55078036,0
+SPLV.US,D,20170623,000000,41.415,41.5075,41.3356,41.3961,571558.40697047,0
+SPLV.US,D,20170626,000000,41.4727,41.5622,41.4488,41.4817,1051880.6562147,0
+SPLV.US,D,20170627,000000,41.425,41.4727,41.1793,41.1952,1552800.6285292,0
+SPLV.US,D,20170628,000000,41.2897,41.4528,41.2897,41.3503,876115.69871179,0
+SPLV.US,D,20170629,000000,41.2897,41.2897,40.7348,40.892,2712383.1514751,0
+SPLV.US,D,20170630,000000,41.0202,41.1625,40.9655,41.0391,1428731.6016804,0
+SPLV.US,D,20170703,000000,41.1435,41.3026,41.0491,41.0491,1311509.7113049,0
+SPLV.US,D,20170705,000000,41.1038,41.1625,41.0034,41.0391,1473492.9085835,0
+SPLV.US,D,20170706,000000,40.9377,40.9616,40.7448,40.7747,659003.44933393,0
+SPLV.US,D,20170707,000000,40.8631,41.0641,40.8303,41.0123,2419501.8916904,0
+SPLV.US,D,20170710,000000,40.9745,41.0401,40.9188,40.9377,1228794.0099363,0
+SPLV.US,D,20170711,000000,40.9089,40.9188,40.6791,40.8303,603975.96292474,0
+SPLV.US,D,20170712,000000,41.0202,41.1535,40.9655,41.0948,1316820.2896153,0
+SPLV.US,D,20170713,000000,41.0749,41.1118,40.9745,41.0491,590136.88344952,0
+SPLV.US,D,20170714,000000,41.1237,41.2897,41.0848,41.2042,1132296.5483434,0
+SPLV.US,D,20170717,000000,41.2142,41.2858,41.1535,41.2709,1202714.7564041,0
+SPLV.US,D,20170718,000000,41.2042,41.2986,41.1705,41.2976,815607.68744138,0
+SPLV.US,D,20170719,000000,41.3066,41.4458,41.2599,41.4458,1359886.1534146,0
+SPLV.US,D,20170720,000000,41.406,41.5164,41.3693,41.4907,883293.67787864,0
+SPLV.US,D,20170721,000000,41.3883,41.5632,41.3693,41.5632,1280862.0129206,0
+SPLV.US,D,20170724,000000,41.5444,41.5444,41.3971,41.4538,679532.7915434,0
+SPLV.US,D,20170725,000000,41.5274,41.5344,41.409,41.4737,2721659.8197035,0
+SPLV.US,D,20170726,000000,41.5085,41.5085,41.3693,41.416,838490.13573804,0
+SPLV.US,D,20170727,000000,41.4827,41.5632,41.3883,41.5632,3540082.1840415,0
+SPLV.US,D,20170728,000000,41.4827,41.5721,41.3513,41.5174,1427438.3989332,0
+SPLV.US,D,20170731,000000,41.5532,41.6438,41.5444,41.5991,2263297.8827379,0
+SPLV.US,D,20170801,000000,41.6835,41.7193,41.5821,41.7094,1836187.004692,0
+SPLV.US,D,20170802,000000,41.6646,41.7293,41.5721,41.7094,1213277.5881733,0
+SPLV.US,D,20170803,000000,41.7293,41.8118,41.6835,41.777,1411285.4318057,0
+SPLV.US,D,20170804,000000,41.8487,41.8566,41.6925,41.8207,833664.2570575,0
+SPLV.US,D,20170807,000000,41.8118,41.8297,41.7581,41.7959,707705.70613268,0
+SPLV.US,D,20170808,000000,41.777,41.8387,41.6646,41.7482,1123479.4397226,0
+SPLV.US,D,20170809,000000,41.6746,41.777,41.6378,41.777,859178.36288844,0
+SPLV.US,D,20170810,000000,41.6746,41.7193,41.5274,41.5274,1607510.3450565,0
+SPLV.US,D,20170811,000000,41.5532,41.6458,41.4587,41.4827,905370.63986083,0
+SPLV.US,D,20170814,000000,41.6557,41.8566,41.6557,41.8487,1302262.2055024,0
+SPLV.US,D,20170815,000000,41.8665,41.9411,41.7959,41.8944,1305193.5321025,0
+SPLV.US,D,20170816,000000,41.9222,42.1122,41.9222,42.0694,1603325.0341441,0
+SPLV.US,D,20170817,000000,41.9689,42.0325,41.5622,41.5622,1597197.9079094,0
+SPLV.US,D,20170818,000000,41.5334,41.7005,41.4538,41.4897,1444669.370217,0
+SPLV.US,D,20170821,000000,41.5264,41.6746,41.415,41.6189,1621745.6312832,0
+SPLV.US,D,20170822,000000,41.6835,41.9689,41.6835,41.9501,1450638.6171118,0
+SPLV.US,D,20170823,000000,41.8118,41.8487,41.7581,41.787,1180734.3321075,0
+SPLV.US,D,20170824,000000,41.8118,41.8207,41.5991,41.5991,1247957.7461345,0
+SPLV.US,D,20170825,000000,41.7293,41.8566,41.7293,41.7581,663848.43443142,0
+SPLV.US,D,20170828,000000,41.787,41.8207,41.6278,41.7005,1816333.4262819,0
+SPLV.US,D,20170829,000000,41.5891,41.791,41.5891,41.768,792803.6760143,0
+SPLV.US,D,20170830,000000,41.7482,41.8477,41.7094,41.768,1006742.2489771,0
+SPLV.US,D,20170831,000000,41.8566,41.9601,41.8207,41.9122,1474871.5874063,0
+SPLV.US,D,20170901,000000,41.9868,42.0058,41.8784,41.8944,1548553.9759624,0
+SPLV.US,D,20170905,000000,41.8118,41.8118,41.5334,41.6278,1678976.3892466,0
+SPLV.US,D,20170906,000000,41.7094,41.7482,41.6378,41.6557,964391.36741203,0
+SPLV.US,D,20170907,000000,41.7382,41.7382,41.5434,41.6278,729389.47816612,0
+SPLV.US,D,20170908,000000,41.5711,41.9601,41.5474,41.8764,1083881.8933997,0
+SPLV.US,D,20170911,000000,42.0595,42.311,42.0595,42.311,2090262.1260558,0
+SPLV.US,D,20170912,000000,42.3299,42.3547,42.134,42.2275,1082839.0852747,0
+SPLV.US,D,20170913,000000,42.1916,42.1916,42.0773,42.0952,1649551.5015468,0
+SPLV.US,D,20170914,000000,42.0325,42.1916,42.0108,42.1728,554811.12971567,0
+SPLV.US,D,20170915,000000,42.1828,42.2832,42.1092,42.2832,1088273.3524949,0
+SPLV.US,D,20170918,000000,42.3299,42.3469,42.1828,42.3379,2211378.7086857,0
+SPLV.US,D,20170919,000000,42.3469,42.3627,42.2832,42.3469,939176.93064691,0
+SPLV.US,D,20170920,000000,42.3547,42.4065,42.2185,42.3379,840156.41641602,0
+SPLV.US,D,20170921,000000,42.3299,42.4006,42.2006,42.2006,706146.01914924,0
+SPLV.US,D,20170922,000000,42.2275,42.3289,42.1429,42.2006,891429.99469552,0
+SPLV.US,D,20170925,000000,42.1429,42.2543,42.0206,42.2543,857088.72423493,0
+SPLV.US,D,20170926,000000,42.2463,42.2463,42.134,42.134,736899.3056273,0
+SPLV.US,D,20170927,000000,42.1916,42.2176,41.9679,42.0325,1277599.843627,0
+SPLV.US,D,20170928,000000,41.9948,42.1529,41.9769,42.1241,722940.55964594,0
+SPLV.US,D,20170929,000000,42.1429,42.2375,42.1012,42.2375,1086192.7642495,0
+SPLV.US,D,20171002,000000,42.2832,42.4094,42.2275,42.4094,2370215.3807734,0
+SPLV.US,D,20171003,000000,42.4563,42.4563,42.311,42.4473,1288158.6529926,0
+SPLV.US,D,20171004,000000,42.4006,42.5736,42.3518,42.5736,1248136.7430933,0
+SPLV.US,D,20171005,000000,42.6114,42.6879,42.5547,42.6491,885469.79820885,0
+SPLV.US,D,20171006,000000,42.5824,42.6351,42.5457,42.5924,712870.4723138,0
+SPLV.US,D,20171009,000000,42.5894,42.6691,42.5487,42.5824,1155348.9431908,0
+SPLV.US,D,20171010,000000,42.6691,42.7834,42.6391,42.7834,1038794.7718075,0
+SPLV.US,D,20171011,000000,42.7923,42.8629,42.7565,42.844,1086529.6405483,0
+SPLV.US,D,20171012,000000,42.8112,42.9813,42.8112,42.9444,582332.41492698,0
+SPLV.US,D,20171013,000000,43.036,43.036,42.9166,42.9544,854961.87834842,0
+SPLV.US,D,20171016,000000,42.9544,42.9903,42.8302,42.9444,727323.97393402,0
+SPLV.US,D,20171017,000000,42.9356,42.9693,42.8302,42.9356,622886.28769812,0
+SPLV.US,D,20171018,000000,42.9713,42.9903,42.8629,42.9266,497984.62331075,0
+SPLV.US,D,20171019,000000,42.8907,43.0917,42.844,43.0728,1198568.6639266,0
+SPLV.US,D,20171020,000000,43.1572,43.2786,43.1205,43.2786,927606.48678396,0
+SPLV.US,D,20171023,000000,43.2786,43.2796,43.1832,43.1832,573602.79358383,0
+SPLV.US,D,20171024,000000,43.2786,43.2986,43.1542,43.203,508205.55077668,0
+SPLV.US,D,20171025,000000,43.1572,43.1662,42.852,43.026,734950.45109868,0
+SPLV.US,D,20171026,000000,43.1832,43.3084,43.1384,43.1832,780116.00956038,0
+SPLV.US,D,20171027,000000,43.1742,43.2409,43.0548,43.1832,3242476.6112663,0
+SPLV.US,D,20171030,000000,43.1285,43.1285,42.9534,42.9893,1349425.8929363,0
+SPLV.US,D,20171031,000000,43.0449,43.0568,42.9356,42.9893,887224.57176533,0
+SPLV.US,D,20171101,000000,43.1384,43.203,43.0638,43.0827,1853711.6114361,0
+SPLV.US,D,20171102,000000,43.1285,43.2309,42.9803,43.1932,1044522.6744883,0
+SPLV.US,D,20171103,000000,43.1662,43.2986,43.0827,43.2309,789081.94711314,0
+SPLV.US,D,20171106,000000,43.1932,43.2786,43.1285,43.1662,711560.17435157,0
+SPLV.US,D,20171107,000000,43.3084,43.3631,43.2696,43.3631,823117.51490258,0
+SPLV.US,D,20171108,000000,43.3353,43.4974,43.3353,43.4814,871626.69633007,0
+SPLV.US,D,20171109,000000,43.3173,43.4089,43.1792,43.3443,1339715.8107237,0
+SPLV.US,D,20171110,000000,43.2696,43.4257,43.2349,43.381,899657.82119358,0
+SPLV.US,D,20171113,000000,43.3084,43.578,43.203,43.5451,1508419.4387632,0
+SPLV.US,D,20171114,000000,43.4257,43.7878,43.372,43.7878,993168.64813738,0
+SPLV.US,D,20171115,000000,43.6356,43.6555,43.4347,43.4716,1100661.3498831,0
+SPLV.US,D,20171116,000000,43.573,43.7171,43.5551,43.6356,942960.00120248,0
+SPLV.US,D,20171117,000000,43.5551,43.6088,43.4527,43.4527,1577788.8050935,0
+SPLV.US,D,20171120,000000,43.4814,43.5978,43.4616,43.573,1237523.6312794,0
+SPLV.US,D,20171121,000000,43.6844,43.8345,43.6605,43.7888,601119.05079066,0
+SPLV.US,D,20171122,000000,43.7987,43.8077,43.5819,43.6257,1256571.7233751,0
+SPLV.US,D,20171124,000000,43.7121,43.7788,43.6605,43.7042,160318.92780237,0
+SPLV.US,D,20171127,000000,43.7311,43.8534,43.7121,43.8155,1758821.1000686,0
+SPLV.US,D,20171128,000000,43.9071,44.2054,43.8922,44.1955,1342694.4005657,0
+SPLV.US,D,20171129,000000,44.2144,44.3616,44.2134,44.3158,1180230.5260607,0
+SPLV.US,D,20171130,000000,44.3943,44.7961,44.3873,44.6548,2039456.152191,0
+SPLV.US,D,20171201,000000,44.6828,44.7672,44.0612,44.5187,2312088.6324152,0
+SPLV.US,D,20171204,000000,44.7405,44.8717,44.5287,44.5287,1675536.2285952,0
+SPLV.US,D,20171205,000000,44.5564,44.646,44.2144,44.2332,959189.39399789,0
+SPLV.US,D,20171206,000000,44.2243,44.3695,44.2243,44.3158,831337.2965935,0
+SPLV.US,D,20171207,000000,44.2889,44.3556,44.2144,44.3158,1335901.5665404,0
+SPLV.US,D,20171208,000000,44.4223,44.4907,44.2979,44.4907,1066709.2469676,0
+SPLV.US,D,20171211,000000,44.4987,44.5744,44.4093,44.5744,1715926.1884211,0
+SPLV.US,D,20171212,000000,44.5824,44.6081,44.3873,44.4133,828788.09833237,0
+SPLV.US,D,20171213,000000,44.462,44.5664,44.3943,44.4133,1641402.1119183,0
+SPLV.US,D,20171214,000000,44.442,44.472,44.2332,44.2422,1194034.4095046,0
+SPLV.US,D,20171215,000000,44.3785,44.6638,44.3785,44.5664,1239023.9878103,0
+SPLV.US,D,20171218,000000,44.7315,44.7961,44.5237,44.5564,1341165.8872098,0
+SPLV.US,D,20171219,000000,44.6171,44.6171,44.2591,44.2789,1586826.1403097,0
+SPLV.US,D,20171220,000000,44.3873,44.3943,44.1169,44.1368,1893795.8685909,0
+SPLV.US,D,20171221,000000,44.1647,44.2322,43.9509,43.9796,1228300.2598983,0
+SPLV.US,D,20171222,000000,43.9886,44.0791,43.9339,43.9886,1293221.8534836,0
+SPLV.US,D,20171226,000000,43.9886,44.098,43.9509,43.9697,903681.23036233,0
+SPLV.US,D,20171227,000000,44.0165,44.1557,44.0165,44.1169,1235334.4381377,0
+SPLV.US,D,20171228,000000,44.1945,44.2789,44.1169,44.2789,1573884.05683,0
+SPLV.US,D,20171229,000000,44.3596,44.3785,44.1746,44.2512,1488871.5630243,0
+SPLV.US,D,20180102,000000,44.2789,44.2969,43.8692,43.9339,1474144.5379614,0
+SPLV.US,D,20180103,000000,43.9239,44.098,43.8962,44.0702,1549206.6109413,0
+SPLV.US,D,20180104,000000,44.1557,44.3863,44.0602,44.1945,1314672.3261102,0
+SPLV.US,D,20180105,000000,44.2789,44.3546,44.1795,44.3496,1192450.5880998,0
+SPLV.US,D,20180108,000000,44.2889,44.5187,44.2789,44.4907,1674847.3919842,0
+SPLV.US,D,20180109,000000,44.5484,44.6171,44.462,44.4819,756136.45069059,0
+SPLV.US,D,20180110,000000,44.3873,44.3873,44.1557,44.2233,1302740.871527,0
+SPLV.US,D,20180111,000000,44.2969,44.3695,44.2322,44.3248,1278572.2596894,0
+SPLV.US,D,20180112,000000,44.3695,44.5157,44.2591,44.4043,1381949.0369843,0
+SPLV.US,D,20180116,000000,44.5744,44.6927,44.2233,44.2789,1745956.4478577,0
+SPLV.US,D,20180117,000000,44.462,44.7712,44.4063,44.7016,2032949.91442,0
+SPLV.US,D,20180118,000000,44.6728,44.7165,44.4322,44.5484,975537.44769856,0
+SPLV.US,D,20180119,000000,44.6548,44.7772,44.6171,44.7016,1683255.2210419,0
+SPLV.US,D,20180122,000000,44.7315,44.8717,44.7055,44.8717,1380542.2013365,0
+SPLV.US,D,20180123,000000,44.8717,45.0526,44.8189,44.9821,1724198.2613583,0
+SPLV.US,D,20180124,000000,45.1004,45.1512,44.9125,45.0566,2128649.9345056,0
+SPLV.US,D,20180125,000000,45.1362,45.3649,45.0915,45.3609,1644499.3626656,0
+SPLV.US,D,20180126,000000,45.4077,45.7238,45.3928,45.7149,1015864.0546681,0
+SPLV.US,D,20180129,000000,45.7885,45.8165,45.353,45.3609,1802957.9288179,0
+SPLV.US,D,20180130,000000,45.175,45.3251,45.1004,45.155,2013409.0778874,0
+SPLV.US,D,20180131,000000,45.2039,45.3987,45.0795,45.3251,2160894.5271064,0
+SPLV.US,D,20180201,000000,45.1849,45.3987,44.992,45.0935,1843962.3107886,0
+SPLV.US,D,20180202,000000,44.8439,44.9483,44.4133,44.4322,2392096.2505817,0
+SPLV.US,D,20180205,000000,44.1835,44.442,42.7188,42.839,8795185.5157011,0
+SPLV.US,D,20180206,000000,42.0932,43.1055,41.8615,42.9654,9381678.1015183,0
+SPLV.US,D,20180207,000000,42.8649,43.56,42.8062,42.9027,5930163.2104356,0
+SPLV.US,D,20180208,000000,42.9027,42.9376,41.6119,41.6408,6234306.1946094,0
+SPLV.US,D,20180209,000000,41.9561,42.681,41.2699,42.3806,9395864.1133011,0
+SPLV.US,D,20180212,000000,42.5656,43.0241,42.2972,42.8032,4015983.8117647,0
+SPLV.US,D,20180213,000000,42.6411,43.0678,42.5218,42.9743,3862506.9924312,0
+SPLV.US,D,20180214,000000,42.7485,43.2567,42.6312,43.2079,2996128.5271563,0
+SPLV.US,D,20180215,000000,43.4227,43.8057,43.2469,43.8057,2603952.2240971,0
+SPLV.US,D,20180216,000000,43.748,44.2034,43.7092,43.9786,2552474.5088367,0
+SPLV.US,D,20180220,000000,43.568,43.9966,43.568,43.568,1844716.5114576,0
+SPLV.US,D,20180221,000000,43.6048,43.9499,43.2169,43.2169,2033797.6359719,0
+SPLV.US,D,20180222,000000,43.3483,43.6565,43.2069,43.3123,2368433.4559928,0
+SPLV.US,D,20180223,000000,43.4576,44.0244,43.394,44.0244,1466064.5347945,0
+SPLV.US,D,20180226,000000,44.1736,44.3785,44.0592,44.3326,1515834.7397405,0
+SPLV.US,D,20180227,000000,44.3596,44.5337,43.8057,43.8057,2491437.551497,0
+SPLV.US,D,20180228,000000,43.9499,44.1159,43.368,43.368,2175388.2527623,0
+SPLV.US,D,20180301,000000,43.385,43.7002,42.7068,42.8819,3908836.0311249,0
+SPLV.US,D,20180302,000000,42.7068,43.0568,42.5804,42.9823,2895623.7460089,0
+SPLV.US,D,20180305,000000,42.7923,43.6465,42.7923,43.568,1866900.0671343,0
+SPLV.US,D,20180306,000000,43.6048,43.6048,43.2646,43.4864,1507607.9188434,0
+SPLV.US,D,20180307,000000,43.1513,43.5898,43.1513,43.5123,1614211.6694005,0
+SPLV.US,D,20180308,000000,43.6127,43.8682,43.5868,43.8604,1353504.6101542,0
+SPLV.US,D,20180309,000000,43.9588,44.453,43.9051,44.453,1316238.0466989,0
+SPLV.US,D,20180312,000000,44.4829,44.5297,44.2442,44.3416,2802815.8340885,0
+SPLV.US,D,20180313,000000,44.4917,44.6281,44.1308,44.2223,1350310.8217214,0
+SPLV.US,D,20180314,000000,44.3496,44.4233,44.0065,44.106,1017733.4667263,0
+SPLV.US,D,20180315,000000,44.1736,44.3336,44.106,44.1736,1299105.6243026,0
+SPLV.US,D,20180316,000000,44.1935,44.5047,44.1935,44.4043,1237151.5589494,0
+SPLV.US,D,20180319,000000,44.3416,44.3416,43.8255,44.0503,1320131.7333526,0
+SPLV.US,D,20180320,000000,44.105,44.2691,44.0682,44.1637,1185289.7041482,0
+SPLV.US,D,20180321,000000,44.1736,44.453,43.9489,44.0145,2628028.3206527,0
+SPLV.US,D,20180322,000000,43.7569,43.9866,43.1862,43.2239,2767101.9184104,0
+SPLV.US,D,20180323,000000,43.2726,43.4646,42.4582,42.506,3928106.3610176,0
+SPLV.US,D,20180326,000000,42.9136,43.384,42.7535,43.3473,3820102.8140189,0
+SPLV.US,D,20180327,000000,43.4367,43.7371,42.9883,43.1672,3525783.5449586,0
+SPLV.US,D,20180328,000000,43.2537,43.5571,43.1582,43.3015,2941380.597795,0
+SPLV.US,D,20180329,000000,43.4924,43.9489,43.4764,43.7569,2172751.5672235,0
+SPLV.US,D,20180402,000000,43.6794,43.7957,42.6551,43.0161,4155241.4344858,0
+SPLV.US,D,20180403,000000,43.1483,43.5391,43.0439,43.4457,2756566.2378653,0
+SPLV.US,D,20180404,000000,43.0817,43.8772,42.9883,43.8215,3014603.4267435,0
+SPLV.US,D,20180405,000000,43.9489,44.1835,43.747,44.0583,1265921.8004686,0
+SPLV.US,D,20180406,000000,43.8136,44.0324,43.1105,43.3383,2574259.8465602,0
+SPLV.US,D,20180409,000000,43.4924,43.9071,43.375,43.4207,1524461.7897926,0
+SPLV.US,D,20180410,000000,43.7758,43.8862,43.5014,43.6794,1975042.3870562,0
+SPLV.US,D,20180411,000000,43.4924,43.6595,43.3562,43.4646,1076244.3546252,0
+SPLV.US,D,20180412,000000,43.6207,43.7858,43.4119,43.4924,1201891.1692735,0
+SPLV.US,D,20180413,000000,43.6694,43.6992,43.4119,43.5571,1333828.0175012,0
+SPLV.US,D,20180416,000000,43.8136,44.0771,43.7668,43.9776,1567247.0909431,0
+SPLV.US,D,20180417,000000,44.1547,44.4043,44.0583,44.3059,1149853.3343162,0
+SPLV.US,D,20180418,000000,44.3785,44.462,44.277,44.2969,741168.08141369,0
+SPLV.US,D,20180419,000000,44.2034,44.2502,43.9219,44.0771,1148785.3861689,0
+SPLV.US,D,20180420,000000,44.0771,44.105,43.6297,43.7668,819771.880735,0
+SPLV.US,D,20180423,000000,43.8315,43.9041,43.5531,43.7082,895214.07085199,0
+SPLV.US,D,20180424,000000,43.8215,43.8315,43.0429,43.2806,1455832.5457187,0
+SPLV.US,D,20180425,000000,43.2329,43.3094,42.9783,43.2429,2721872.0014917,0
+SPLV.US,D,20180426,000000,43.3463,43.7708,43.2329,43.6297,827176.12010254,0
+SPLV.US,D,20180427,000000,43.5571,43.8415,43.5063,43.747,1287490.9340002,0
+SPLV.US,D,20180430,000000,43.8772,43.9578,43.4734,43.4834,790824.65345892,0
+SPLV.US,D,20180501,000000,43.4197,43.4834,43.1195,43.4636,1253544.8646902,0
+SPLV.US,D,20180502,000000,43.4197,43.4447,43.0151,43.0808,2218793.0040622,0
+SPLV.US,D,20180503,000000,42.9783,43.2616,42.6471,43.1572,1844508.352073,0
+SPLV.US,D,20180504,000000,43.0618,43.6595,43.0061,43.5301,1341733.0461128,0
+SPLV.US,D,20180507,000000,43.6028,43.6992,43.4546,43.576,750600.61778033,0
+SPLV.US,D,20180508,000000,43.4924,43.4924,43.1852,43.3463,1093274.2057307,0
+SPLV.US,D,20180509,000000,43.4197,43.563,43.2616,43.5203,1142830.2176867,0
+SPLV.US,D,20180510,000000,43.6396,43.9041,43.6157,43.8862,1496809.7764654,0
+SPLV.US,D,20180511,000000,43.9041,44.0642,43.8952,43.9578,780673.11245453,0
+SPLV.US,D,20180514,000000,43.9866,44.106,43.6694,43.7758,1376179.9046671,0
+SPLV.US,D,20180515,000000,43.5849,43.6207,43.3552,43.4546,1460070.1478775,0
+SPLV.US,D,20180516,000000,43.4734,43.576,43.3373,43.401,775158.397163,0
+SPLV.US,D,20180517,000000,43.383,43.4636,43.2527,43.3283,636560.44862706,0
+SPLV.US,D,20180518,000000,43.3283,43.391,43.2459,43.3463,821188.77239179,0
+SPLV.US,D,20180521,000000,43.4636,43.6406,43.391,43.5938,1107813.1834267,0
+SPLV.US,D,20180522,000000,43.6207,43.6903,43.4764,43.5014,700083.25137158,0
+SPLV.US,D,20180523,000000,43.4277,43.7678,43.4277,43.748,1809942.8326135,0
+SPLV.US,D,20180524,000000,43.6804,43.8146,43.5938,43.7868,1160145.6594455,0
+SPLV.US,D,20180525,000000,43.7579,43.9499,43.7381,43.8225,1405385.5713724,0
+SPLV.US,D,20180529,000000,43.6406,43.7291,43.3503,43.5103,1418129.5514763,0
+SPLV.US,D,20180530,000000,43.5938,44.1865,43.5938,44.089,1426560.5093545,0
+SPLV.US,D,20180531,000000,44.0244,44.0244,43.7291,43.7678,2028591.6401542,0
+SPLV.US,D,20180601,000000,43.9329,44.0065,43.7967,43.8682,1631101.741982,0
+SPLV.US,D,20180604,000000,43.9688,44.0791,43.8782,43.9876,921757.91199629,0
+SPLV.US,D,20180605,000000,43.9786,44.0513,43.7977,43.8682,626838.29920354,0
+SPLV.US,D,20180606,000000,43.8952,43.9429,43.7291,43.9051,1024384.5110258,0
+SPLV.US,D,20180607,000000,43.9229,44.0513,43.8514,43.9786,1243639.6959044,0
+SPLV.US,D,20180608,000000,43.9588,44.1567,43.9588,44.1467,1150806.6439618,0
+SPLV.US,D,20180611,000000,44.1965,44.2621,44.0294,44.0433,1054765.7251737,0
+SPLV.US,D,20180612,000000,44.0702,44.2392,44.0473,44.2154,1166254.6848641,0
+SPLV.US,D,20180613,000000,44.1865,44.3188,43.9717,43.9786,1028487.362665,0
+SPLV.US,D,20180614,000000,44.0702,44.2322,44.0602,44.1765,1094180.2521343,0
+SPLV.US,D,20180615,000000,44.0791,44.3715,44.0065,44.3526,1187360.2363848,0
+SPLV.US,D,20180618,000000,44.1865,44.2532,44.0543,44.2154,1197075.346602,0
+SPLV.US,D,20180619,000000,44.0423,44.2542,43.9966,44.2154,747596.88791602,0
+SPLV.US,D,20180620,000000,44.2621,44.3089,44.1567,44.2154,1353205.9466894,0
+SPLV.US,D,20180621,000000,44.1567,44.1736,43.9776,44.0592,1495893.6740529,0
+SPLV.US,D,20180622,000000,44.2064,44.4163,44.1666,44.3356,2630289.9170587,0
+SPLV.US,D,20180625,000000,44.2342,44.4809,44.1467,44.3814,1484515.2999602,0
+SPLV.US,D,20180626,000000,44.4163,44.5277,44.3138,44.3436,1616302.3136549,0
+SPLV.US,D,20180627,000000,44.3436,44.5027,44.0881,44.0881,1605360.3703494,0
+SPLV.US,D,20180628,000000,44.107,44.456,44.107,44.3626,1742440.8671394,0
+SPLV.US,D,20180629,000000,44.3715,44.6997,44.2532,44.3983,1251893.6680257,0
+SPLV.US,D,20180702,000000,44.2432,44.476,44.111,44.466,1807028.6012286,0
+SPLV.US,D,20180703,000000,44.5327,44.7355,44.4262,44.5127,1087262.7235985,0
+SPLV.US,D,20180705,000000,44.5951,44.8429,44.5027,44.8429,1181701.7201656,0
+SPLV.US,D,20180706,000000,44.813,45.1282,44.813,45.0388,1376805.3884219,0
+SPLV.US,D,20180709,000000,45.1372,45.1372,44.7514,44.7941,1226502.2455035,0
+SPLV.US,D,20180710,000000,44.8429,45.1123,44.7295,45.0656,597183.12889951,0
+SPLV.US,D,20180711,000000,44.8796,45.1809,44.8796,45.0556,993896.70318317,0
+SPLV.US,D,20180712,000000,45.2257,45.3381,45.1243,45.3381,1109321.5847646,0
+SPLV.US,D,20180713,000000,45.2993,45.3739,45.2059,45.347,763588.95890094,0
+SPLV.US,D,20180716,000000,45.3192,45.3381,45.1472,45.2257,920706.0534633,0
+SPLV.US,D,20180717,000000,45.2536,45.3639,45.1969,45.3281,708273.87063663,0
+SPLV.US,D,20180718,000000,45.2804,45.3281,45.1372,45.2893,770540.6778671,0
+SPLV.US,D,20180719,000000,45.2257,45.4912,45.2257,45.347,1042418.9574223,0
+SPLV.US,D,20180720,000000,45.2625,45.2804,45.0835,45.167,769241.44151468,0
+SPLV.US,D,20180723,000000,45.177,45.1869,44.9522,45.0288,1890330.5679171,0
+SPLV.US,D,20180724,000000,45.0656,45.157,44.8498,45.157,1076128.7105226,0
+SPLV.US,D,20180725,000000,45.1183,45.54,45.1183,45.535,1711361.7659724,0
+SPLV.US,D,20180726,000000,45.6016,45.9189,45.6016,45.8532,1457286.6446085,0
+SPLV.US,D,20180727,000000,45.8632,45.9019,45.5827,45.6274,1479767.8581493,0
+SPLV.US,D,20180730,000000,45.6016,45.6652,45.356,45.356,1467789.1403242,0
+SPLV.US,D,20180731,000000,45.535,45.9844,45.4703,45.9746,1451995.172715,0
+SPLV.US,D,20180801,000000,45.8722,45.8722,45.6731,45.8065,1170624.0207397,0
+SPLV.US,D,20180802,000000,45.6374,45.8482,45.526,45.7775,3318439.7026453,0
+SPLV.US,D,20180803,000000,45.7775,46.1714,45.7588,46.1714,1013942.3513636,0
+SPLV.US,D,20180806,000000,46.1624,46.3056,46.0978,46.237,1223059.0680495,0
+SPLV.US,D,20180807,000000,46.237,46.2669,46.0988,46.2102,1115744.3576617,0
+SPLV.US,D,20180808,000000,46.2102,46.2281,46.0371,46.1067,869209.23178578,0
+SPLV.US,D,20180809,000000,46.1346,46.1903,46.0968,46.1247,836832.90546809,0
+SPLV.US,D,20180810,000000,46.051,46.1535,45.8632,45.9357,899755.3644801,0
+SPLV.US,D,20180813,000000,45.9456,46.0123,45.7218,45.8352,1115813.7441231,0
+SPLV.US,D,20180814,000000,45.8819,46.1346,45.8819,46.059,958025.91376589,0
+SPLV.US,D,20180815,000000,45.9009,46.1435,45.8722,46.1435,1437588.9343367,0
+SPLV.US,D,20180816,000000,46.2191,46.5294,46.2142,46.4907,1321976.0053885,0
+SPLV.US,D,20180817,000000,46.4827,46.8228,46.4727,46.7422,1858134.2441591,0
+SPLV.US,D,20180820,000000,46.8376,46.8765,46.7521,46.7521,1770675.1233831,0
+SPLV.US,D,20180821,000000,46.7521,46.7889,46.5961,46.6238,873126.04725999,0
+SPLV.US,D,20180822,000000,46.5761,46.6785,46.3603,46.424,1108781.5770857,0
+SPLV.US,D,20180823,000000,46.3773,46.5005,46.3355,46.3593,791436.05880122,0
+SPLV.US,D,20180824,000000,46.4051,46.6785,46.3673,46.6308,801308.04275764,0
+SPLV.US,D,20180827,000000,46.7054,46.8278,46.5394,46.6597,1350835.7453869,0
+SPLV.US,D,20180828,000000,46.6785,46.7422,46.5961,46.6985,1297085.3721106,0
+SPLV.US,D,20180829,000000,46.7422,46.9242,46.7253,46.9242,1409540.7142581,0
+SPLV.US,D,20180830,000000,46.8665,46.8963,46.6398,46.7521,1399216.2099003,0
+SPLV.US,D,20180831,000000,46.7322,46.8476,46.5861,46.7899,1088396.0358039,0
+SPLV.US,D,20180904,000000,46.7223,46.8565,46.6109,46.7521,1342570.7116559,0
+SPLV.US,D,20180905,000000,46.7223,47.0673,46.6785,47.0096,1049141.399385,0
+SPLV.US,D,20180906,000000,47.0673,47.2991,47.0306,47.2594,1410304.9709359,0
+SPLV.US,D,20180907,000000,47.0673,47.0863,46.8973,46.9619,2030124.1759136,0
+SPLV.US,D,20180910,000000,47.0773,47.2414,47.0306,47.1579,2518194.5800304,0
+SPLV.US,D,20180911,000000,47.0495,47.2594,47.0396,47.149,2076174.6631603,0
+SPLV.US,D,20180912,000000,47.131,47.2225,47.0863,47.139,4291428.9576836,0
+SPLV.US,D,20180913,000000,47.2414,47.3925,47.1579,47.3726,3876877.0291774,0
+SPLV.US,D,20180914,000000,47.2991,47.2991,47.0633,47.2792,1627024.0303651,0
+SPLV.US,D,20180917,000000,47.139,47.3249,47.139,47.2314,1675083.7081938,0
+SPLV.US,D,20180918,000000,47.2126,47.2792,47.0863,47.2314,797395.24968701,0
+SPLV.US,D,20180919,000000,47.2594,47.2594,46.8406,46.8865,1325397.059623,0
+SPLV.US,D,20180920,000000,46.952,47.2225,46.8963,47.2225,1475284.8893729,0
+SPLV.US,D,20180921,000000,47.2991,47.3678,47.149,47.2692,1112884.4287249,0
+SPLV.US,D,20180924,000000,47.2027,47.2126,46.7611,46.7889,1350850.8294004,0
+SPLV.US,D,20180925,000000,46.8555,46.8555,46.5184,46.5851,1709563.7515775,0
+SPLV.US,D,20180926,000000,46.6139,46.6487,46.1644,46.2261,1796957.5082955,0
+SPLV.US,D,20180927,000000,46.2261,46.5284,46.2072,46.3126,1261325.1987914,0
+SPLV.US,D,20180928,000000,46.2927,46.6228,46.2927,46.6228,958442.23253516,0
+SPLV.US,D,20181001,000000,46.6975,46.7124,46.4608,46.5751,1969449.2348951,0
+SPLV.US,D,20181002,000000,46.5652,46.7551,46.5483,46.6398,1189381.4941775,0
+SPLV.US,D,20181003,000000,46.7213,46.8466,46.2539,46.4041,1352928.4008431,0
+SPLV.US,D,20181004,000000,46.3474,46.3474,46.1227,46.3394,1498715.3901557,0
+SPLV.US,D,20181005,000000,46.3394,46.5284,46.3216,46.4041,3176851.0970567,0
+SPLV.US,D,20181008,000000,46.432,46.7979,46.432,46.7054,3168508.6320569,0
+SPLV.US,D,20181009,000000,46.6487,46.8268,46.5652,46.7412,1973303.703114,0
+SPLV.US,D,20181010,000000,46.6487,46.6875,45.7538,45.7825,4230697.7030152,0
+SPLV.US,D,20181011,000000,45.7538,45.8025,44.476,44.5774,13162302.030119,0
+SPLV.US,D,20181012,000000,44.8985,44.9602,44.3606,44.7205,7386845.4889081,0
+SPLV.US,D,20181015,000000,44.7006,45.0965,44.6528,44.7573,3703548.6426357,0
+SPLV.US,D,20181016,000000,44.8806,45.5529,44.814,45.5111,2707847.8914523,0
+SPLV.US,D,20181017,000000,45.4455,45.6701,45.18,45.5667,2887878.607939,0
+SPLV.US,D,20181018,000000,45.4733,45.7458,45.1312,45.3132,3483486.9658417,0
+SPLV.US,D,20181019,000000,45.3878,45.7925,45.3878,45.6603,3065725.1592883,0
+SPLV.US,D,20181022,000000,45.6881,45.7081,45.2187,45.2187,2793162.0655258,0
+SPLV.US,D,20181023,000000,44.9264,45.349,44.6788,45.1492,4602973.1644223,0
+SPLV.US,D,20181024,000000,45.1492,45.5797,44.9542,44.9831,5529488.5742386,0
+SPLV.US,D,20181025,000000,45.0855,45.4226,44.7932,45.2187,4895784.0321446,0
+SPLV.US,D,20181026,000000,44.9831,44.994,44.277,44.5207,10646206.139151,0
+SPLV.US,D,20181029,000000,44.8966,45.3122,44.474,44.9065,9171748.8593116,0
+SPLV.US,D,20181030,000000,44.9542,45.3868,44.9164,45.341,10944136.521014,0
+SPLV.US,D,20181031,000000,45.4833,45.6781,45.179,45.2645,4043709.2339571,0
+SPLV.US,D,20181101,000000,45.3122,45.4504,45.169,45.3669,13405460.3482,0
+SPLV.US,D,20181102,000000,45.5867,45.6165,44.8219,45.1889,4151295.4565856,0
+SPLV.US,D,20181105,000000,45.2566,45.7258,45.2566,45.6414,3291445.3523014,0
+SPLV.US,D,20181106,000000,45.6504,45.9526,45.54,45.9327,2857584.8810687,0
+SPLV.US,D,20181107,000000,46.2171,46.6318,46.0073,46.597,3117968.1368277,0
+SPLV.US,D,20181108,000000,46.5404,46.7064,46.4458,46.7064,2302182.4580284,0
+SPLV.US,D,20181109,000000,46.6507,46.9441,46.5821,46.8098,2645290.4655642,0
+SPLV.US,D,20181112,000000,46.8288,47.0176,46.5144,46.597,3217886.6526551,0
+SPLV.US,D,20181113,000000,46.6408,46.7621,46.415,46.597,3820758.4658004,0
+SPLV.US,D,20181114,000000,46.7432,46.7531,46.1784,46.3583,3739168.0318301,0
+SPLV.US,D,20181115,000000,46.1605,46.6318,45.8722,46.597,5203372.2049744,0
+SPLV.US,D,20181116,000000,46.607,47.0515,46.5871,46.9252,2830410.528165,0
+SPLV.US,D,20181119,000000,46.8875,47.0953,46.5761,46.8188,2617821.4715992,0
+SPLV.US,D,20181120,000000,46.6308,46.7909,46.2261,46.2738,5477453.7560838,0
+SPLV.US,D,20181121,000000,46.3126,46.4041,46.0371,46.065,3081424.6004137,0
+SPLV.US,D,20181123,000000,45.9049,46.1595,45.8005,45.9993,1231550.3619812,0
+SPLV.US,D,20181126,000000,46.2162,46.3216,46.0471,46.2927,1701721.0702211,0
+SPLV.US,D,20181127,000000,46.2072,46.4528,46.1038,46.4428,1931331.9330852,0
+SPLV.US,D,20181128,000000,46.5294,47.0226,46.4717,47.0226,3336147.3287518,0
+SPLV.US,D,20181129,000000,46.9829,47.151,46.7144,46.9639,2819616.4081907,0
+SPLV.US,D,20181130,000000,46.9739,47.492,46.9639,47.3866,3358313.7892135,0
+SPLV.US,D,20181203,000000,47.7575,47.7953,47.2344,47.674,3477427.2148667,0
+SPLV.US,D,20181204,000000,47.7098,47.8212,46.8575,46.9929,3509756.2779426,0
+SPLV.US,D,20181206,000000,46.6398,47.0515,45.8005,47.0426,4847681.1134775,0
+SPLV.US,D,20181207,000000,46.9639,47.151,46.3454,46.5194,4834352.8792553,0
+SPLV.US,D,20181210,000000,46.5582,46.6795,45.7061,46.5394,6594615.0054022,0
+SPLV.US,D,20181211,000000,46.8575,46.9829,46.424,46.5493,3029839.2858577,0
+SPLV.US,D,20181212,000000,46.9252,46.9829,46.3663,46.3941,3139000.2794832,0
+SPLV.US,D,20181213,000000,46.4817,46.7721,46.4617,46.6149,2359429.3056061,0
+SPLV.US,D,20181214,000000,46.3753,46.424,45.9406,46.0839,4512232.7679359,0
+SPLV.US,D,20181217,000000,46.056,46.056,44.7612,44.9403,4918985.255924,0
+SPLV.US,D,20181218,000000,45.156,45.4126,44.6658,44.8836,4868184.3100638,0
+SPLV.US,D,20181219,000000,44.9701,45.4803,44.2919,44.5157,8590977.136969,0
+SPLV.US,D,20181220,000000,44.4193,44.6469,43.7131,44.1368,14171173.136185,0
+SPLV.US,D,20181221,000000,44.1567,45.0368,43.6445,43.6644,10721078.153562,0
+SPLV.US,D,20181224,000000,43.5511,43.6346,42.1509,42.1808,8078342.9198641,0
+SPLV.US,D,20181226,000000,42.2742,43.4287,41.8059,43.4,8473681.8377284,0
+SPLV.US,D,20181227,000000,43.0568,43.8554,42.5457,43.8365,8159082.6154799,0
+SPLV.US,D,20181228,000000,44.0602,44.3099,43.6445,43.7997,9039518.3756237,0
+SPLV.US,D,20181231,000000,44.0046,44.1676,43.6614,44.1676,5043988.4860016,0
+SPLV.US,D,20190102,000000,43.7231,43.7321,43.2656,43.4944,6894964.8630116,0
+SPLV.US,D,20190103,000000,43.4197,43.6247,42.9823,43.0568,6610765.961328,0
+SPLV.US,D,20190104,000000,43.3343,44.0234,43.3163,43.9409,4829043.3065458,0
+SPLV.US,D,20190107,000000,43.8922,44.2631,43.7569,43.9668,4590009.963324,0
+SPLV.US,D,20190108,000000,44.2442,44.447,43.9568,44.441,2150423.2050184,0
+SPLV.US,D,20190109,000000,44.5177,44.5913,44.2502,44.4213,4017609.868407,0
+SPLV.US,D,20190110,000000,44.2929,44.8856,44.273,44.8677,1690408.0601864,0
+SPLV.US,D,20190111,000000,44.7265,44.8578,44.6101,44.8478,2028261.8030617,0
+SPLV.US,D,20190114,000000,44.6301,44.6768,44.441,44.5554,1539635.3016515,0
+SPLV.US,D,20190115,000000,44.6101,45.1203,44.5913,45.1024,3095972.6285178,0
+SPLV.US,D,20190116,000000,45.0755,45.2714,44.9343,45.1989,1972364.4718809,0
+SPLV.US,D,20190117,000000,45.1024,45.5499,45.1024,45.4932,2253237.8514148,0
+SPLV.US,D,20190118,000000,45.7189,45.8809,45.5877,45.8622,2439836.1473268,0
+SPLV.US,D,20190122,000000,45.7378,45.9079,45.3918,45.7378,3367086.6513949,0
+SPLV.US,D,20190123,000000,45.8332,45.9656,45.5767,45.9456,2313953.0164688,0
+SPLV.US,D,20190124,000000,45.8432,45.9189,45.6145,45.9189,1782806.6925438,0
+SPLV.US,D,20190125,000000,46.08,46.1834,45.8809,46.0043,2889072.2561978,0
+SPLV.US,D,20190128,000000,45.8522,45.9656,45.6524,45.9656,3537833.660447,0
+SPLV.US,D,20190129,000000,45.9943,46.1267,45.8939,46.0888,2065955.746896,0
+SPLV.US,D,20190130,000000,46.1834,46.7292,46.1465,46.5831,3689133.3538495,0
+SPLV.US,D,20190131,000000,46.5164,47.1797,46.3464,47.1042,3710405.835118,0
+SPLV.US,D,20190201,000000,47.1697,47.2264,46.8865,47.151,2892720.5762338,0
+SPLV.US,D,20190204,000000,47.132,47.3776,46.8019,47.3776,3351173.0172796,0
+SPLV.US,D,20190205,000000,47.4155,47.5119,47.2544,47.502,3605689.597435,0
+SPLV.US,D,20190206,000000,47.4155,47.4542,47.3081,47.4453,1531929.3820164,0
+SPLV.US,D,20190207,000000,47.2354,47.5894,47.151,47.5795,2239678.3289875,0
+SPLV.US,D,20190208,000000,47.483,47.7982,47.4572,47.7982,3727793.680141,0
+SPLV.US,D,20190211,000000,47.8529,47.8898,47.6918,47.8242,1964459.4432691,0
+SPLV.US,D,20190212,000000,47.9753,48.1214,47.8132,48.0609,2173920.0754601,0
+SPLV.US,D,20190213,000000,48.0986,48.2527,48.0042,48.1841,2138035.2076303,0
+SPLV.US,D,20190214,000000,48.0509,48.1663,47.8629,47.9753,4176007.0929048,0
+SPLV.US,D,20190215,000000,48.2229,48.4148,48.204,48.4148,2410956.2953104,0
+SPLV.US,D,20190219,000000,48.3661,48.5839,48.2915,48.5252,3006080.9591841,0
+SPLV.US,D,20190220,000000,48.5162,48.6515,48.3393,48.5929,1360854.5470736,0
+SPLV.US,D,20190221,000000,48.4865,48.751,48.3472,48.7062,2952185.7793792,0
+SPLV.US,D,20190222,000000,48.746,48.9826,48.6515,48.9359,2059225.2601262,0
+SPLV.US,D,20190225,000000,49.117,49.1259,48.7211,48.7927,2563053.4302201,0
+SPLV.US,D,20190226,000000,48.8125,48.9071,48.6714,48.7648,2401606.218217,0
+SPLV.US,D,20190227,000000,48.6973,48.8504,48.5839,48.8125,2443055.075782,0
+SPLV.US,D,20190228,000000,48.8325,49.2134,48.7738,48.9996,1843500.7399792,0
+SPLV.US,D,20190301,000000,49.1934,49.1934,48.8027,49.1447,3101739.7496331,0
+SPLV.US,D,20190304,000000,49.2411,49.2978,48.6515,49.0593,3019359.9189625,0
+SPLV.US,D,20190305,000000,49.0693,49.1259,48.9826,49.0096,2680536.7768274,0
+SPLV.US,D,20190306,000000,49.0293,49.078,48.8325,48.8594,2217097.5609584,0
+SPLV.US,D,20190307,000000,48.8325,48.9549,48.6227,48.7062,5061568.4007949,0
+SPLV.US,D,20190308,000000,48.5839,48.6883,48.3791,48.6694,3013633.0218827,0
+SPLV.US,D,20190311,000000,48.7838,49.1934,48.736,49.1934,2207955.6432495,0
+SPLV.US,D,20190312,000000,49.28,49.4669,49.2323,49.3914,3184254.3308233,0
+SPLV.US,D,20190313,000000,49.4848,49.6828,49.45,49.5892,2537178.313669,0
+SPLV.US,D,20190314,000000,49.5892,49.7395,49.4401,49.6181,1528618.94388,0
+SPLV.US,D,20190315,000000,49.6559,49.8767,49.5644,49.7156,2791071.4212713,0
+SPLV.US,D,20190318,000000,49.7643,49.803,49.4759,49.6281,1781970.0326017,0
+SPLV.US,D,20190319,000000,49.7156,49.7156,49.2124,49.3555,2816910.3361903,0
+SPLV.US,D,20190320,000000,49.3258,49.5425,49.096,49.2024,3015893.6126879,0
+SPLV.US,D,20190321,000000,49.1249,49.806,49.096,49.7443,1676732.8936567,0
+SPLV.US,D,20190322,000000,49.6658,49.9154,49.5714,49.6082,3565232.2623495,0
+SPLV.US,D,20190325,000000,49.5714,49.7543,49.4749,49.6281,4342901.6449398,0
+SPLV.US,D,20190326,000000,49.811,50.0387,49.7931,50.0288,2443089.2662123,0
+SPLV.US,D,20190327,000000,50.0686,50.1053,49.6231,49.8767,2835912.170645,0
+SPLV.US,D,20190328,000000,49.9353,50.0486,49.6082,49.8767,2495299.0589223,0
+SPLV.US,D,20190329,000000,50.0387,50.17,49.8667,50.1243,2077722.2829329,0
+SPLV.US,D,20190401,000000,50.2844,50.2944,49.9353,50.18,4723668.4002786,0
+SPLV.US,D,20190402,000000,50.2277,50.2844,50.0199,50.2564,3206695.3203283,0
+SPLV.US,D,20190403,000000,50.3521,50.3998,50.0238,50.2476,3491222.0479027,0
+SPLV.US,D,20190404,000000,50.2564,50.3231,49.988,50.152,2609880.2413553,0
+SPLV.US,D,20190405,000000,50.19,50.4097,50.1243,50.4097,2631758.0943609,0
+SPLV.US,D,20190408,000000,50.3608,50.3898,50.1083,50.2654,3110884.6841446,0
+SPLV.US,D,20190409,000000,50.1998,50.2127,50.0496,50.161,1945245.4270264,0
+SPLV.US,D,20190410,000000,50.2654,50.3898,50.152,50.2944,2394525.7823366,0
+SPLV.US,D,20190411,000000,50.3131,50.3798,50.1998,50.3708,2345091.4480886,0
+SPLV.US,D,20190412,000000,50.5062,50.6573,50.2994,50.6493,3121528.9695861,0
+SPLV.US,D,20190415,000000,50.715,50.7438,50.5449,50.6116,3165549.1486318,0
+SPLV.US,D,20190416,000000,50.696,50.7438,50.1203,50.2097,2176774.9763924,0
+SPLV.US,D,20190417,000000,50.3521,50.3521,49.9194,49.9254,2751610.6366697,0
+SPLV.US,D,20190418,000000,50.0686,50.1949,49.9731,50.1053,1951371.5476603,0
+SPLV.US,D,20190422,000000,50.0019,50.0387,49.7633,49.8767,1701500.8436258,0
+SPLV.US,D,20190423,000000,49.9642,50.3331,49.8767,50.3042,2102386.6560102,0
+SPLV.US,D,20190424,000000,50.3042,50.5926,50.2476,50.4882,2007204.5203839,0
+SPLV.US,D,20190425,000000,50.3808,50.6702,50.2207,50.6314,1715974.4572638,0
+SPLV.US,D,20190426,000000,50.707,50.9059,50.6772,50.8582,2351434.7785151,0
+SPLV.US,D,20190429,000000,50.8303,50.9257,50.707,50.7448,2205297.8400921,0
+SPLV.US,D,20190430,000000,50.8114,51.3474,50.6781,51.2997,2199016.8569209,0
+SPLV.US,D,20190501,000000,51.1823,51.2748,50.8015,50.8015,5058280.0858781,0
+SPLV.US,D,20190502,000000,50.7816,51.0381,50.6126,50.8303,2421130.9651354,0
+SPLV.US,D,20190503,000000,50.9556,51.1684,50.9059,51.1346,1329660.8074048,0
+SPLV.US,D,20190506,000000,50.7448,51.1057,50.716,51.0213,2070625.7574384,0
+SPLV.US,D,20190507,000000,50.7816,50.8532,50.1432,50.3908,3444558.144112,0
+SPLV.US,D,20190508,000000,50.3718,50.5529,50.2754,50.3042,2431517.8167485,0
+SPLV.US,D,20190509,000000,50.1153,50.3908,49.8965,50.2844,2581843.0828865,0
+SPLV.US,D,20190510,000000,50.19,50.9904,50.0387,50.9456,2490939.7790556,0
+SPLV.US,D,20190513,000000,50.4405,50.716,50.3858,50.6215,3228446.4676215,0
+SPLV.US,D,20190514,000000,50.7348,50.9755,50.6364,50.716,3103426.142329,0
+SPLV.US,D,20190515,000000,50.6215,51.0302,50.5459,50.9159,3563955.1492166,0
+SPLV.US,D,20190516,000000,50.9656,51.4688,50.9257,51.2599,2276300.302271,0
+SPLV.US,D,20190517,000000,51.0481,51.4608,50.9934,51.2997,2396614.4153892,0
+SPLV.US,D,20190520,000000,51.1823,51.4111,50.9814,51.0968,3910613.9335019,0
+SPLV.US,D,20190521,000000,51.3195,51.4886,51.24,51.4141,1776707.723134,0
+SPLV.US,D,20190522,000000,51.3782,51.5642,51.2848,51.5542,1761136.9989228,0
+SPLV.US,D,20190523,000000,51.3584,51.5265,51.235,51.4688,3507205.0684795,0
+SPLV.US,D,20190524,000000,51.6596,51.7482,51.4787,51.593,1514339.4112142,0
+SPLV.US,D,20190528,000000,51.6984,51.7482,50.9834,50.9834,2769820.0576215,0
+SPLV.US,D,20190529,000000,50.8949,50.9746,50.4673,50.6205,4144456.3649194,0
+SPLV.US,D,20190530,000000,50.7239,50.9646,50.6772,50.8104,2645692.7059209,0
+SPLV.US,D,20190531,000000,50.6016,50.9247,50.5052,50.8005,4001404.610033,0
+SPLV.US,D,20190603,000000,50.8949,51.3097,50.7716,51.24,5844582.5521259,0
+SPLV.US,D,20190604,000000,51.4787,51.5265,50.9834,51.4985,2985721.5635253,0
+SPLV.US,D,20190605,000000,51.7183,52.4572,51.6219,52.4472,4293593.0108031,0
+SPLV.US,D,20190606,000000,52.5049,52.7813,52.4085,52.7108,3108003.6375891,0
+SPLV.US,D,20190607,000000,52.8947,53.2159,52.7893,52.7993,2744855.0098775,0
+SPLV.US,D,20190610,000000,52.9236,52.9335,52.5965,52.7009,3830308.6574714,0
+SPLV.US,D,20190611,000000,52.8291,52.9335,52.3488,52.5775,2136181.8851864,0
+SPLV.US,D,20190612,000000,52.6053,52.8749,52.5775,52.838,3773050.7482838,0
+SPLV.US,D,20190613,000000,52.9624,53.0011,52.6492,52.8659,4147550.598864,0
+SPLV.US,D,20190614,000000,52.9137,53.2487,52.8659,53.1305,2711251.8504716,0
+SPLV.US,D,20190617,000000,53.1592,53.2766,52.9236,52.9624,3385290.0387413,0
+SPLV.US,D,20190618,000000,53.1592,53.2577,52.8241,52.9724,4809032.8543966,0
+SPLV.US,D,20190619,000000,52.9236,53.4218,52.8798,53.3154,3490342.1471221,0
+SPLV.US,D,20190620,000000,53.5372,53.6753,53.2707,53.6077,4391620.9969537,0
+SPLV.US,D,20190621,000000,53.5082,53.5372,53.2487,53.383,2065450.9352483,0
+SPLV.US,D,20190624,000000,53.4785,53.5502,53.3254,53.3531,3007084.5488742,0
+SPLV.US,D,20190625,000000,53.4218,53.4555,53.0648,53.1026,2621931.3624446,0
+SPLV.US,D,20190626,000000,53.1115,53.1115,52.1837,52.1837,3852678.2493131,0
+SPLV.US,D,20190627,000000,52.3468,52.5308,52.3269,52.4353,3329830.1439486,0
+SPLV.US,D,20190628,000000,52.5576,52.7276,52.5308,52.6809,2706054.905062,0
+SPLV.US,D,20190701,000000,52.9911,53.0001,52.5955,52.9226,4246817.4853134,0
+SPLV.US,D,20190702,000000,52.9414,53.4308,52.9326,53.4308,3914042.0269426,0
+SPLV.US,D,20190703,000000,53.5282,54.0035,53.5182,53.9847,1631222.414089,0
+SPLV.US,D,20190705,000000,53.755,53.9011,53.2816,53.8037,3163142.7456974,0
+SPLV.US,D,20190708,000000,53.7847,53.8683,53.6853,53.7847,3542184.8955066,0
+SPLV.US,D,20190709,000000,53.6853,53.929,53.6176,53.9091,2419036.2984773,0
+SPLV.US,D,20190710,000000,54.0234,54.1755,53.922,54.0423,3065772.4225303,0
+SPLV.US,D,20190711,000000,54.0721,54.0751,53.6476,53.9657,1951498.2533727,0
+SPLV.US,D,20190712,000000,54.0234,54.0423,53.74,53.9389,2262861.4519508,0
+SPLV.US,D,20190715,000000,53.9946,54.1109,53.8633,54.0622,2718906.4844614,0
+SPLV.US,D,20190716,000000,54.0334,54.0891,53.72,53.8822,3117146.5608989,0
+SPLV.US,D,20190717,000000,53.9578,54.0572,53.6763,53.7847,2625321.2430515,0
+SPLV.US,D,20190718,000000,53.7053,54.0473,53.4984,54.0135,3773644.0528102,0
+SPLV.US,D,20190719,000000,54.0334,54.0334,53.2667,53.2766,4315837.9081342,0
+SPLV.US,D,20190722,000000,53.3631,53.4028,53.0896,53.2189,3285579.6822985,0
+SPLV.US,D,20190723,000000,53.3631,53.4635,53.1115,53.4028,3186035.250003,0
+SPLV.US,D,20190724,000000,53.4118,53.4308,53.0379,53.3631,2730782.6309954,0
+SPLV.US,D,20190725,000000,53.2577,53.393,53.1225,53.3433,2488076.8333161,0
+SPLV.US,D,20190726,000000,53.393,53.743,53.3254,53.6863,3974021.0921438,0
+SPLV.US,D,20190729,000000,53.746,53.9438,53.6773,53.7857,3595059.390406,0
+SPLV.US,D,20190730,000000,53.6963,53.9667,53.5282,53.6186,5088348.5581487,0
+SPLV.US,D,20190731,000000,53.6486,53.8344,52.9117,53.2766,4531920.4221988,0
+SPLV.US,D,20190801,000000,53.2954,53.7063,53.1305,53.2766,9280883.7073139,0
+SPLV.US,D,20190802,000000,53.2667,53.6436,53.1553,53.2954,5756958.5128036,0
+SPLV.US,D,20190805,000000,53.0369,53.2389,51.762,52.1161,7583540.0177755,0
+SPLV.US,D,20190806,000000,52.2682,52.9404,52.0505,52.8827,5763545.198646,0
+SPLV.US,D,20190807,000000,52.6133,53.3154,52.0018,53.0171,5164260.3638822,0
+SPLV.US,D,20190808,000000,53.1592,53.8544,52.9704,53.7957,4192788.56059,0
+SPLV.US,D,20190809,000000,53.756,53.9667,53.4218,53.8146,3806420.6082828,0
+SPLV.US,D,20190812,000000,53.6673,53.7957,53.2577,53.4358,2472420.6330291,0
+SPLV.US,D,20190813,000000,53.4028,53.9399,53.2866,53.8444,4001563.4949739,0
+SPLV.US,D,20190814,000000,53.4785,53.5909,52.7586,52.7784,5934456.1206434,0
+SPLV.US,D,20190815,000000,52.9404,53.5082,52.8827,53.3631,5677549.2271678,0
+SPLV.US,D,20190816,000000,53.5282,53.918,53.4984,53.8146,6536008.5854185,0
+SPLV.US,D,20190819,000000,54.1109,54.3218,53.9488,54.2074,2708423.0951625,0
+SPLV.US,D,20190820,000000,54.2262,54.2262,53.8146,53.8544,2306808.2221314,0
+SPLV.US,D,20190821,000000,54.0433,54.1149,53.92,54.1109,3210931.9168862,0
+SPLV.US,D,20190822,000000,54.1885,54.3605,53.8246,54.2561,2565590.5612705,0
+SPLV.US,D,20190823,000000,54.1785,54.3993,53.1016,53.3333,12076755.867243,0
+SPLV.US,D,20190826,000000,53.5999,53.9399,53.4108,53.9399,4024467.0608892,0
+SPLV.US,D,20190827,000000,54.1885,54.2651,53.8832,53.9021,4172366.817676,0
+SPLV.US,D,20190828,000000,53.9101,54.102,53.746,54.0433,4776567.0295995,0
+SPLV.US,D,20190829,000000,54.3993,54.5067,54.099,54.4291,3278973.8900392,0
+SPLV.US,D,20190830,000000,54.6966,54.7265,54.3605,54.5256,3572769.2410348,0
+SPLV.US,D,20190903,000000,54.3605,54.8617,54.3516,54.8617,4468931.5935279,0
+SPLV.US,D,20190904,000000,55.1382,55.2545,54.9294,55.2257,3217382.8466082,0
+SPLV.US,D,20190905,000000,55.4106,55.4395,55.0815,55.1093,5452512.8427613,0
+SPLV.US,D,20190906,000000,55.2446,55.3908,55.1759,55.2356,2150022.9758634,0
+SPLV.US,D,20190909,000000,55.2834,55.2834,54.814,54.8717,3543094.9643138,0
+SPLV.US,D,20190910,000000,54.7753,54.7753,54.1109,54.4868,4006588.482631,0
+SPLV.US,D,20190911,000000,54.4291,54.7463,54.2174,54.7166,5927612.0009727,0
+SPLV.US,D,20190912,000000,55.0128,55.1809,54.833,54.9771,5271239.2035721,0
+SPLV.US,D,20190913,000000,54.9394,55.0905,54.6022,54.7265,5526474.7883653,0
+SPLV.US,D,20190916,000000,54.6489,54.8527,54.5435,54.7166,4256723.6597002,0
+SPLV.US,D,20190917,000000,54.805,55.2645,54.805,55.1959,3171300.180133,0
+SPLV.US,D,20190918,000000,55.2933,55.3569,54.8907,55.352,2657275.2169946,0
+SPLV.US,D,20190919,000000,55.4395,55.515,55.2933,55.3619,2057522.7778161,0
+SPLV.US,D,20190920,000000,55.4783,55.525,55.167,55.2734,3553794.5578043,0
+SPLV.US,D,20190923,000000,55.2157,55.4972,55.1859,55.3421,2272733.4359072,0
+SPLV.US,D,20190924,000000,55.525,55.8203,55.2834,55.4882,4828286.0890741,0
+SPLV.US,D,20190925,000000,55.4972,55.5847,55.3221,55.515,5812342.9875295,0
+SPLV.US,D,20190926,000000,55.6125,55.9537,55.5449,55.7905,3521177.8928734,0
+SPLV.US,D,20190927,000000,55.9695,55.9695,55.2645,55.5946,4053978.4302658,0
+SPLV.US,D,20190930,000000,55.6503,55.88,55.6503,55.7329,2818315.1606365,0
+SPLV.US,D,20191001,000000,55.7329,55.8104,55.2486,55.2645,7496031.6225559,0
+SPLV.US,D,20191002,000000,55.1282,55.1472,54.3784,54.5822,4373351.2399484,0
+SPLV.US,D,20191003,000000,54.5425,54.8607,54.2721,54.8517,6119058.2987849,0
+SPLV.US,D,20191004,000000,54.9384,55.6772,54.9284,55.6314,4822845.7882486,0
+SPLV.US,D,20191007,000000,55.4882,55.6224,55.2804,55.3619,4656060.846711,0
+SPLV.US,D,20191008,000000,55.1759,55.1759,54.6856,54.6856,4015302.0143599,0
+SPLV.US,D,20191009,000000,54.9761,55.1472,54.793,54.9851,2996989.3215198,0
+SPLV.US,D,20191010,000000,54.9094,55.3033,54.7743,55.1472,4435403.8541889,0
+SPLV.US,D,20191011,000000,55.4106,55.525,55.1571,55.167,6123139.0272045,0
+SPLV.US,D,20191014,000000,55.2058,55.2684,54.9711,55.0218,2791969.4228679,0
+SPLV.US,D,20191015,000000,55.1382,55.1959,55.0019,55.0815,3588938.2977767,0
+SPLV.US,D,20191016,000000,55.0318,55.0994,54.794,55.0994,5057943.2095792,0
+SPLV.US,D,20191017,000000,55.167,55.3271,55.0815,55.1859,2397693.4251463,0
+SPLV.US,D,20191018,000000,55.1382,55.4583,55.0715,55.3619,2595646.9663305,0
+SPLV.US,D,20191021,000000,55.5052,55.6224,55.3221,55.6224,3329922.6592307,0
+SPLV.US,D,20191022,000000,55.6603,55.6861,55.3033,55.352,2929733.7282643,0
+SPLV.US,D,20191023,000000,55.3619,55.5052,55.2237,55.4783,2636641.2922924,0
+SPLV.US,D,20191024,000000,55.5648,55.6742,55.4146,55.5549,2077095.7935773,0
+SPLV.US,D,20191025,000000,55.5946,55.6036,55.167,55.2356,4551498.4659644,0
+SPLV.US,D,20191028,000000,55.2356,55.2883,54.9174,54.9671,4035231.0128369,0
+SPLV.US,D,20191029,000000,54.8984,55.2257,54.831,55.1472,2861152.7530332,0
+SPLV.US,D,20191030,000000,55.167,55.5747,55.0258,55.5549,3061882.7582801,0
+SPLV.US,D,20191031,000000,55.5449,55.6304,55.2376,55.515,4949410.7165114,0
+SPLV.US,D,20191101,000000,55.6682,55.7239,55.352,55.4683,4716601.0372098,0
+SPLV.US,D,20191104,000000,55.5847,55.6036,54.9472,55.0905,5499782.118289,0
+SPLV.US,D,20191105,000000,54.9761,55.0118,54.5992,54.803,6403921.9026581,0
+SPLV.US,D,20191106,000000,54.831,55.1521,54.813,55.0507,5528257.7187467,0
+SPLV.US,D,20191107,000000,55.0805,55.0955,54.7344,54.8697,5246935.8412152,0
+SPLV.US,D,20191108,000000,54.7533,54.8887,54.6369,54.7832,5515190.9407565,0
+SPLV.US,D,20191111,000000,54.6559,54.799,54.6042,54.6659,2532723.5017175,0
+SPLV.US,D,20191112,000000,54.6748,54.813,54.5435,54.6469,2922183.6767675,0
+SPLV.US,D,20191113,000000,54.6181,55.1472,54.5813,55.0705,3715887.36558,0
+SPLV.US,D,20191114,000000,55.1182,55.2804,55.0408,55.2446,2824042.0577163,0
+SPLV.US,D,20191115,000000,55.352,55.3818,55.1759,55.3719,3252894.6365071,0
+SPLV.US,D,20191118,000000,55.4395,55.6801,55.4007,55.4683,2361082.5134726,0
+SPLV.US,D,20191119,000000,55.4783,55.5449,55.3132,55.4683,2907683.9175062,0
+SPLV.US,D,20191120,000000,55.4106,55.5747,55.2257,55.4485,3511899.2134432,0
+SPLV.US,D,20191121,000000,55.4395,55.4395,55.0398,55.1182,4190697.9163355,0
+SPLV.US,D,20191122,000000,55.2157,55.2356,54.8877,55.1282,3734066.618505,0
+SPLV.US,D,20191125,000000,55.2058,55.3619,55.0298,55.0895,3180398.8570036,0
+SPLV.US,D,20191126,000000,55.1282,55.53,55.0984,55.4972,3676329.0376919,0
+SPLV.US,D,20191127,000000,55.5052,55.6692,55.4057,55.6125,4128032.8911518,0
+SPLV.US,D,20191129,000000,55.6523,55.8024,55.4683,55.515,1816554.6584782,0
+SPLV.US,D,20191202,000000,55.4106,55.4942,54.9751,54.9921,11756642.935304,0
+SPLV.US,D,20191203,000000,54.8398,55.0398,54.83,55.0298,4192196.2616645,0
+SPLV.US,D,20191204,000000,54.9751,55.4295,54.9561,55.3321,4037717.8638427,0
+SPLV.US,D,20191205,000000,55.2645,55.4882,55.167,55.4882,2686406.4692339,0
+SPLV.US,D,20191206,000000,55.5349,55.7826,55.52,55.6036,3064775.8720462,0
+SPLV.US,D,20191209,000000,55.6125,55.6692,55.4882,55.5648,2118122.2987676,0
+SPLV.US,D,20191210,000000,55.5648,55.5797,55.3569,55.4485,2273942.1681793,0
+SPLV.US,D,20191211,000000,55.4882,55.522,55.1422,55.2933,2318961.9145117,0
+SPLV.US,D,20191212,000000,55.2834,55.5052,55.0438,55.167,5500013.4064942,0
+SPLV.US,D,20191213,000000,55.1472,55.4295,55.0009,55.4007,5706377.7935387,0
+SPLV.US,D,20191216,000000,55.5449,55.7497,55.3719,55.707,3138748.8792601,0
+SPLV.US,D,20191217,000000,55.7925,55.9317,55.6274,55.6423,2895828.8885909,0
+SPLV.US,D,20191218,000000,55.7348,55.8323,55.5946,55.7448,1767153.5090595,0
+SPLV.US,D,20191219,000000,55.7637,55.9954,55.7209,55.9615,1956705.2547912,0
+SPLV.US,D,20191220,000000,56.0671,56.4518,56.0371,56.2589,3464814.9684797,0
+SPLV.US,D,20191223,000000,56.3663,56.5005,55.9208,55.9307,2298376.2586523,0
+SPLV.US,D,20191224,000000,55.9994,56.0671,55.8611,56.0094,1654981.7463635,0
+SPLV.US,D,20191226,000000,56.0768,56.1822,55.9994,56.1445,1404216.0575351,0
+SPLV.US,D,20191227,000000,56.2589,56.3444,56.1445,56.3176,2470789.5483823,0
+SPLV.US,D,20191230,000000,56.2489,56.2789,56.0401,56.2202,2224204.1424618,0
+SPLV.US,D,20191231,000000,56.2102,56.4906,56.1305,56.4717,2486713.2385066,0
+SPLV.US,D,20200102,000000,56.6269,56.6269,55.8512,56.0671,4610589.585578,0
+SPLV.US,D,20200103,000000,55.7716,56.2976,55.7716,56.1645,3234480.0729734,0
+SPLV.US,D,20200106,000000,55.9994,56.2789,55.9994,56.2202,2270970.6175436,0
+SPLV.US,D,20200107,000000,56.0958,56.0958,55.7995,55.891,2788191.3803168,0
+SPLV.US,D,20200108,000000,55.9705,56.2399,55.9307,56.0571,5246883.5499687,0
+SPLV.US,D,20200109,000000,56.0958,56.3753,56.0858,56.3374,2536296.4016867,0
+SPLV.US,D,20200110,000000,56.414,56.5394,56.3563,56.4041,2006830.4368521,0
+SPLV.US,D,20200113,000000,56.4418,56.792,56.424,56.772,2489916.0773475,0
+SPLV.US,D,20200114,000000,56.7223,56.7323,56.5194,56.6846,2637408.5657729,0
+SPLV.US,D,20200115,000000,56.782,57.2345,56.782,57.1399,3272221.2800498,0
+SPLV.US,D,20200116,000000,57.2842,57.5874,57.2692,57.5874,2209539.4646544,0
+SPLV.US,D,20200117,000000,57.6064,57.8987,57.6064,57.845,2675564.0804167,0
+SPLV.US,D,20200121,000000,57.85,58.1423,57.8013,58.0838,2630403.5499595,0
+SPLV.US,D,20200122,000000,58.2389,58.376,58.0498,58.1235,2516072.7621484,0
+SPLV.US,D,20200123,000000,58.0648,58.4864,57.9186,58.4814,4902389.824404,0
+SPLV.US,D,20200124,000000,58.5203,58.5779,58.1522,58.386,3635306.5549052,0
+SPLV.US,D,20200127,000000,57.9971,58.2786,57.9484,57.9872,3909242.2938853,0
+SPLV.US,D,20200128,000000,58.1235,58.4387,58.0936,58.2985,3016062.5536377,0
+SPLV.US,D,20200129,000000,58.4159,58.4437,58.1662,58.1722,2411472.168568,0
+SPLV.US,D,20200130,000000,57.9872,58.7638,57.9872,58.7341,5103715.1453789,0
+SPLV.US,D,20200131,000000,58.6356,58.7818,58.0001,58.1622,6241645.069919,0
+SPLV.US,D,20200203,000000,58.376,58.6554,58.3482,58.367,10650160.161857,0
+SPLV.US,D,20200204,000000,58.6654,58.8852,58.4676,58.5013,4759358.1815353,0
+SPLV.US,D,20200205,000000,58.6654,58.9469,58.5869,58.9091,3582950.9500659,0
+SPLV.US,D,20200206,000000,59.0055,59.103,58.9091,58.9856,3211697.1791651,0
+SPLV.US,D,20200207,000000,59.0055,59.103,58.7818,58.8315,3652613.9518568,0
+SPLV.US,D,20200210,000000,58.8902,59.2202,58.8882,59.2202,2440617.4992198,0
+SPLV.US,D,20200211,000000,59.3636,59.5664,59.3059,59.3833,2300823.8912233,0
+SPLV.US,D,20200212,000000,59.3734,59.46,59.2104,59.3636,2801596.0402066,0
+SPLV.US,D,20200213,000000,59.2779,59.8259,59.2779,59.7822,2647536.9779568,0
+SPLV.US,D,20200214,000000,59.8597,60.168,59.7921,60.158,2217805.5039863,0
+SPLV.US,D,20200218,000000,60.168,60.2177,59.9681,60.1103,2828330.9455205,0
+SPLV.US,D,20200219,000000,60.158,60.158,59.7523,59.7523,2203258.4814831,0
+SPLV.US,D,20200220,000000,59.7235,59.8299,59.2829,59.8021,3689946.884971,0
+SPLV.US,D,20200221,000000,59.6658,59.8757,59.6261,59.6857,2714944.4169469,0
+SPLV.US,D,20200224,000000,58.8116,59.1915,58.4387,58.558,7352810.9267195,0
+SPLV.US,D,20200225,000000,58.6554,58.7191,56.9798,57.0852,12942511.865566,0
+SPLV.US,D,20200226,000000,57.2385,57.7515,56.5801,56.6289,12819879.842392,0
+SPLV.US,D,20200227,000000,56.0868,56.3773,53.9528,54.0015,11797249.099322,0
+SPLV.US,D,20200228,000000,52.7893,53.0221,51.3654,52.5288,19537405.422415,0
+SPLV.US,D,20200302,000000,52.7296,55.2237,52.6133,55.2138,19035172.135336,0
+SPLV.US,D,20200303,000000,55.2525,56.1774,53.9628,54.2999,12017576.254751,0
+SPLV.US,D,20200304,000000,55.1541,56.9719,55.0974,56.9331,6879420.2844235,0
+SPLV.US,D,20200305,000000,55.872,56.3683,55.0566,55.6215,6214629.6019564,0
+SPLV.US,D,20200306,000000,54.1268,55.2625,53.5372,55.0168,8856406.4980039,0
+SPLV.US,D,20200309,000000,51.4319,53.0797,50.6563,51.594,8674205.6947924,0
+SPLV.US,D,20200310,000000,52.6999,53.2926,50.8969,53.2926,10068823.291814,0
+SPLV.US,D,20200311,000000,51.9252,52.0236,50.0746,50.6663,8059860.9810706,0
+SPLV.US,D,20200312,000000,47.6401,49.0253,42.4403,45.8839,14317609.743673,0
+SPLV.US,D,20200313,000000,48.036,49.1717,45.6424,49.1617,9491296.6435495,0
+SPLV.US,D,20200316,000000,44.1985,46.8436,42.8669,43.0708,10283852.941744,0
+SPLV.US,D,20200317,000000,43.8752,46.9312,43.1115,46.9312,10167714.08353,0
+SPLV.US,D,20200318,000000,44.0503,45.0308,41.7571,43.8952,9587458.2344444,0
+SPLV.US,D,20200319,000000,43.3522,43.9816,42.0445,42.9634,7925617.284397,0
+SPLV.US,D,20200320,000000,43.2059,43.2059,40.0547,40.2576,6583971.7255616,0
+SPLV.US,D,20200323,000000,39.9144,40.1282,37.5199,38.2736,22746338.204728,0
+SPLV.US,D,20200324,000000,40.0208,42.1221,39.8757,42.0266,12883922.540798,0
+SPLV.US,D,20200325,000000,42.1132,44.5454,41.0729,42.9783,16882828.232614,0
+SPLV.US,D,20200326,000000,43.2896,46.1396,43.1922,45.8382,9533629.4242985,0
+SPLV.US,D,20200327,000000,44.456,47.122,44.3566,45.6534,10619742.746078,0
+SPLV.US,D,20200330,000000,46.0023,47.1697,45.4982,47.0166,7805939.7166434,0
+SPLV.US,D,20200331,000000,46.7999,46.7999,45.3997,45.6344,6857565.5602384,0
+SPLV.US,D,20200401,000000,43.8235,44.1765,42.8321,43.4447,7605115.1849126,0
+SPLV.US,D,20200402,000000,42.9494,44.6618,42.8907,44.2829,10138538.584851,0
+SPLV.US,D,20200403,000000,44.0185,44.456,43.0558,43.4069,5672800.7797559,0
+SPLV.US,D,20200406,000000,44.9423,46.8595,44.9423,46.5384,6359189.7581808,0
+SPLV.US,D,20200407,000000,48.035,48.1811,46.3911,46.4409,6984497.5328267,0
+SPLV.US,D,20200408,000000,46.8595,48.6963,46.4011,48.4457,5633676.8714533,0
+SPLV.US,D,20200409,000000,48.9409,50.7398,48.9409,50.1949,7794605.5889901,0
+SPLV.US,D,20200413,000000,49.7971,49.8747,48.4168,48.7351,5102842.2838047,0
+SPLV.US,D,20200414,000000,49.6688,50.3191,49.5813,50.2327,3554539.7080652,0
+SPLV.US,D,20200415,000000,49.0573,49.1844,48.3194,48.5709,3704458.7114429,0
+SPLV.US,D,20200416,000000,48.6674,48.8922,48.0727,48.5122,4022288.9293572,0
+SPLV.US,D,20200417,000000,49.6389,50.2804,49.1647,50.156,3222351.5206154,0
+SPLV.US,D,20200420,000000,49.4709,49.5107,48.5162,48.5949,4312892.5031217,0
+SPLV.US,D,20200421,000000,47.5517,48.1364,47.2096,47.4243,10874783.244298,0
+SPLV.US,D,20200422,000000,48.1264,48.6048,47.7575,48.2846,4490414.245383,0
+SPLV.US,D,20200423,000000,48.2348,48.5073,47.5716,47.5716,5704905.5938329,0
+SPLV.US,D,20200424,000000,47.8062,48.1931,47.3259,48.018,3290222.5416168,0
+SPLV.US,D,20200427,000000,48.3134,49.1219,48.3134,48.9559,3647382.8160167,0
+SPLV.US,D,20200428,000000,49.6858,49.9522,49.1307,49.2392,4451214.9170133,0
+SPLV.US,D,20200429,000000,50.0179,50.155,49.2581,49.6459,3820172.2004804,0
+SPLV.US,D,20200430,000000,49.0533,49.0533,48.4208,48.6813,4304652.609413,0
+SPLV.US,D,20200501,000000,47.9803,48.0479,47.2782,47.4642,4135043.9405706,0
+SPLV.US,D,20200504,000000,47.1807,47.5815,46.8605,47.494,3389031.8796604,0
+SPLV.US,D,20200505,000000,47.7972,48.3721,47.7972,47.8829,2706657.2599962,0
+SPLV.US,D,20200506,000000,48.018,48.0966,46.8108,46.8208,3639341.0256837,0
+SPLV.US,D,20200507,000000,47.2782,48.038,47.2782,47.4343,4966855.8807852,0
+SPLV.US,D,20200508,000000,48.0667,48.3234,47.7775,48.195,3230034.3114299,0
+SPLV.US,D,20200511,000000,47.8152,48.2348,47.3955,47.8649,3609734.1242226,0
+SPLV.US,D,20200512,000000,47.9992,48.029,46.8009,46.8208,3596448.1252379,0
+SPLV.US,D,20200513,000000,46.5582,46.607,45.6026,45.8849,5545242.317812,0
+SPLV.US,D,20200514,000000,45.4166,46.2957,44.6768,46.2957,6035357.1085422,0
+SPLV.US,D,20200515,000000,45.9616,46.3385,45.4952,46.2758,4419258.9318684,0
+SPLV.US,D,20200518,000000,47.123,47.494,46.947,47.2782,9912256.2609393,0
+SPLV.US,D,20200519,000000,47.0763,47.1619,46.6328,46.6418,6768342.6154981,0
+SPLV.US,D,20200520,000000,46.9769,47.1897,46.7819,46.9072,5364140.6363754,0
+SPLV.US,D,20200521,000000,46.7899,46.8098,46.3514,46.4777,3685750.5124488,0
+SPLV.US,D,20200522,000000,46.4588,46.6517,46.3613,46.6418,2872863.9810211,0
+SPLV.US,D,20200526,000000,47.3071,47.3658,46.957,47.0067,3886607.2234081,0
+SPLV.US,D,20200527,000000,47.3856,47.9524,47.1668,47.9524,4221457.2364189,0
+SPLV.US,D,20200528,000000,48.3164,48.7141,48.1683,48.4338,4238294.0121532,0
+SPLV.US,D,20200529,000000,48.4138,48.9409,48.0589,48.8425,5565429.7557182,0
+SPLV.US,D,20200601,000000,48.754,49.0573,48.6565,48.9012,3029279.1661608,0
+SPLV.US,D,20200602,000000,48.9976,49.3018,48.8125,49.3018,2405584.3753455,0
+SPLV.US,D,20200603,000000,49.4868,49.6718,49.4092,49.5455,2605868.8993972,0
+SPLV.US,D,20200604,000000,49.3417,49.5365,48.9499,49.2431,3904682.8994411,0
+SPLV.US,D,20200605,000000,49.7215,50.2535,49.5744,49.9393,3960916.1013198,0
+SPLV.US,D,20200608,000000,49.8299,50.4752,49.7712,50.4752,2842208.2378295,0
+SPLV.US,D,20200609,000000,50.161,50.2287,49.7762,49.8498,4370148.4011074,0
+SPLV.US,D,20200610,000000,49.8597,49.987,49.4968,49.6619,4192304.8665609,0
+SPLV.US,D,20200611,000000,48.8722,49.077,47.3359,47.4243,7514481.3821207,0
+SPLV.US,D,20200612,000000,48.3264,48.3264,46.9072,47.6223,6150350.587341,0
+SPLV.US,D,20200615,000000,46.8695,48.1771,46.7204,48.0399,4116358.870397,0
+SPLV.US,D,20200616,000000,48.9976,49.107,48.1185,48.7341,5702094.9393397,0
+SPLV.US,D,20200617,000000,48.8425,49.087,48.6077,48.7638,2576586.8070241,0
+SPLV.US,D,20200618,000000,48.5292,48.8125,48.4805,48.7341,2500054.5455402,0
+SPLV.US,D,20200619,000000,49.1954,49.2731,48.3264,48.4904,4936351.9833283,0
+SPLV.US,D,20200622,000000,48.391,48.6923,48.1732,48.5759,2114950.6335544,0
+SPLV.US,D,20200623,000000,48.8792,48.9199,48.4675,48.5362,2811451.9345488,0
+SPLV.US,D,20200624,000000,48.2229,48.2925,47.3398,47.6074,4422151.0400337,0
+SPLV.US,D,20200625,000000,47.5676,48.0459,47.1847,47.9972,3038356.7254126,0
+SPLV.US,D,20200626,000000,47.9475,48.1344,47.3111,47.5079,4270182.6220383,0
+SPLV.US,D,20200629,000000,47.7834,48.1046,47.5377,48.0946,2935035.2561669,0
+SPLV.US,D,20200630,000000,48.0847,48.8494,48.0747,48.6545,2107503.1533484,0
+SPLV.US,D,20200701,000000,48.7013,49.0751,48.6823,48.9289,2518464.0810695,0
+SPLV.US,D,20200702,000000,49.3297,49.4958,49.08,49.2034,2157820.4051797,0
+SPLV.US,D,20200706,000000,49.7006,49.7812,49.3297,49.5355,2483658.2229969,0
+SPLV.US,D,20200707,000000,49.2611,49.5932,49.2323,49.3595,1612635.8928028,0
+SPLV.US,D,20200708,000000,49.4182,49.5057,49.0563,49.3297,2053159.4755458,0
+SPLV.US,D,20200709,000000,49.3098,49.4182,48.6923,49.2134,2269370.7065245,0
+SPLV.US,D,20200710,000000,49.1736,49.6609,49.0353,49.632,1997699.5807531,0
+SPLV.US,D,20200713,000000,49.8498,50.2287,49.3983,49.5157,2889301.5332011,0
+SPLV.US,D,20200714,000000,49.3695,50.3471,49.3695,50.2974,3801884.3426591,0
+SPLV.US,D,20200715,000000,50.702,50.9556,50.5946,50.7498,3357534.4485222,0
+SPLV.US,D,20200716,000000,50.6633,50.9357,50.6096,50.9059,2321024.4019412,0
+SPLV.US,D,20200717,000000,51.0918,51.4836,51.0321,51.3981,1506772.2645022,0
+SPLV.US,D,20200720,000000,51.3245,51.4408,51.1555,51.3245,1893595.7540133,0
+SPLV.US,D,20200721,000000,51.5085,51.773,51.3881,51.5085,5743097.3101088,0
+SPLV.US,D,20200722,000000,51.4588,51.9609,51.4588,51.9122,1831142.9106179,0
+SPLV.US,D,20200723,000000,51.9511,52.2344,51.6309,51.8128,3341527.293524,0
+SPLV.US,D,20200724,000000,51.7053,51.783,51.24,51.4221,2250524.7402081,0
+SPLV.US,D,20200727,000000,51.4309,51.773,51.3732,51.773,1808869.8564617,0
+SPLV.US,D,20200728,000000,51.6359,51.9212,51.5861,51.6556,1989520.0230979,0
+SPLV.US,D,20200729,000000,51.793,52.3528,51.773,52.2245,1614997.0436972,0
+SPLV.US,D,20200730,000000,51.8525,52.1181,51.5762,52.0883,1971123.5603802,0
+SPLV.US,D,20200731,000000,52.1082,52.2891,51.5662,52.2742,2015902.9680994,0
+SPLV.US,D,20200803,000000,52.3628,52.5298,52.2047,52.4323,2077582.504409,0
+SPLV.US,D,20200804,000000,52.2941,52.657,52.2444,52.6472,1621289.0884783,0
+SPLV.US,D,20200805,000000,52.8053,52.835,52.492,52.5975,4901623.5565243,0
+SPLV.US,D,20200806,000000,52.4622,52.5388,52.2195,52.5388,1993027.559009,0
+SPLV.US,D,20200807,000000,52.3925,52.9714,52.3925,52.9316,2991077.3938759,0
+SPLV.US,D,20200810,000000,52.9813,53.0936,52.852,53.0211,1888836.2449916,0
+SPLV.US,D,20200811,000000,53.1871,53.2467,52.5019,52.6073,2353271.0057437,0
+SPLV.US,D,20200812,000000,52.835,53.3244,52.835,53.1374,2286372.4008049,0
+SPLV.US,D,20200813,000000,53.0011,53.2418,52.9514,53.1573,1948110.3839676,0
+SPLV.US,D,20200814,000000,53.0986,53.3631,52.9911,53.1672,1935701.2689608,0
+SPLV.US,D,20200817,000000,53.207,53.4605,53.207,53.3244,1898004.3083238,0
+SPLV.US,D,20200818,000000,53.3144,53.5222,53.1573,53.4228,1367504.5857721,0
+SPLV.US,D,20200819,000000,53.4128,53.4407,53.0111,53.1374,1424603.6100188,0
+SPLV.US,D,20200820,000000,52.9017,53.1026,52.835,53.031,1893835.0870256,0
+SPLV.US,D,20200821,000000,53.0011,53.1275,52.8053,53.0986,3158719.1073736,0
+SPLV.US,D,20200824,000000,53.2607,53.3084,53.034,53.3084,2569572.7408026,0
+SPLV.US,D,20200825,000000,53.4368,53.4665,53.2189,53.3471,2089596.4182652,0
+SPLV.US,D,20200826,000000,53.2607,53.5729,53.0638,53.5352,2077263.7289263,0
+SPLV.US,D,20200827,000000,53.554,53.75,53.4068,53.554,4628506.3766702,0
+SPLV.US,D,20200828,000000,53.6029,53.6127,53.2697,53.5829,1848513.6604256,0
+SPLV.US,D,20200831,000000,53.5452,53.8793,53.5162,53.7609,2094397.1569236,0
+SPLV.US,D,20200901,000000,53.6913,53.731,53.3571,53.6326,3620120.9758356,0
+SPLV.US,D,20200902,000000,53.731,54.7842,53.6913,54.6369,3870139.5032012,0
+SPLV.US,D,20200903,000000,54.4789,54.632,52.8182,53.1712,5830018.4344075,0
+SPLV.US,D,20200904,000000,53.3084,53.4467,52.2116,52.7784,7643956.5193647,0
+SPLV.US,D,20200908,000000,52.4343,52.4939,51.7063,51.784,4448020.1229795,0
+SPLV.US,D,20200909,000000,52.1767,53.2259,52.1767,52.865,3445835.2572447,0
+SPLV.US,D,20200910,000000,52.865,53.0141,52.0415,52.129,3964824.8719869,0
+SPLV.US,D,20200911,000000,52.2662,52.5805,51.9819,52.3648,3837173.8947608,0
+SPLV.US,D,20200914,000000,52.6502,53.0718,52.6502,52.865,2877282.5913404,0
+SPLV.US,D,20200915,000000,53.0241,53.2697,52.8749,52.9843,2294811.4034903,0
+SPLV.US,D,20200916,000000,53.1513,53.3471,52.8083,52.845,2569217.7636879,0
+SPLV.US,D,20200917,000000,52.3061,52.7586,52.119,52.5905,2943701.5246537,0
+SPLV.US,D,20200918,000000,52.6402,52.7486,51.9719,52.3448,2684099.6207877,0
+SPLV.US,D,20200921,000000,51.8565,51.9451,51.2171,51.8267,5183853.4916614,0
+SPLV.US,D,20200922,000000,51.8565,52.3001,51.782,52.2106,2609125.0350855,0
+SPLV.US,D,20200923,000000,52.2504,52.3001,51.2967,51.3166,2803912.9446617,0
+SPLV.US,D,20200924,000000,51.2072,51.787,50.9993,51.4141,3353142.989427,0
+SPLV.US,D,20200925,000000,51.2569,52.151,51.1774,52.0545,2691556.1514017,0
+SPLV.US,D,20200928,000000,52.4781,52.9097,52.4383,52.674,3011484.0527766,0
+SPLV.US,D,20200929,000000,52.6243,52.86,52.3985,52.4682,1541257.3358903,0
+SPLV.US,D,20200930,000000,52.6541,53.1861,52.4831,52.8123,3089790.1942339,0
+SPLV.US,D,20201001,000000,53.0091,53.1662,52.6829,52.9594,2594727.8471152,0
+SPLV.US,D,20201002,000000,52.3388,52.9494,52.3299,52.7029,3527211.4982252,0
+SPLV.US,D,20201005,000000,52.8798,53.4018,52.838,53.3721,1755441.2754707,0
+SPLV.US,D,20201006,000000,53.4018,53.6973,52.86,52.9594,6074999.9069053,0
+SPLV.US,D,20201007,000000,53.2359,53.747,53.2159,53.5989,2076596.0099339,0
+SPLV.US,D,20201008,000000,53.7669,53.9638,53.727,53.9638,2349907.2707601,0
+SPLV.US,D,20201009,000000,54.1408,54.5246,54.0721,54.4063,1894656.6629543,0
+SPLV.US,D,20201012,000000,54.6439,55.1442,54.5644,54.9274,2623400.5453478,0
+SPLV.US,D,20201013,000000,54.801,55.0457,54.5644,54.7325,1949882.2527393,0
+SPLV.US,D,20201014,000000,54.791,54.9274,54.2591,54.4063,1705204.4717108,0
+SPLV.US,D,20201015,000000,53.9438,54.4262,53.9061,54.3566,1685253.3500142,0
+SPLV.US,D,20201016,000000,54.4958,54.8507,54.4461,54.4958,1669386.9791408,0
+SPLV.US,D,20201019,000000,54.5842,54.7026,53.6019,53.7063,2460975.8892776,0
+SPLV.US,D,20201020,000000,53.923,54.2541,53.6673,53.7757,2338711.91603,0
+SPLV.US,D,20201021,000000,53.7162,54.0413,53.6376,53.6575,2245568.1334118,0
+SPLV.US,D,20201022,000000,53.6773,53.9926,53.4805,53.8941,1596826.8411803,0
+SPLV.US,D,20201023,000000,54.0314,54.0711,53.6673,54.0115,1673156.9768849,0
+SPLV.US,D,20201026,000000,53.5679,53.6963,53.0071,53.4407,2350137.5533644,0
+SPLV.US,D,20201027,000000,53.4308,53.6176,53.1742,53.1742,2824073.2313438,0
+SPLV.US,D,20201028,000000,52.4452,52.662,51.5662,51.6159,5504671.3498256,0
+SPLV.US,D,20201029,000000,51.5662,52.0703,51.1435,51.4975,4318218.1654455,0
+SPLV.US,D,20201030,000000,51.3414,51.6259,50.7776,51.2927,6066609.1730627,0
+SPLV.US,D,20201102,000000,51.784,52.2971,51.6009,52.0703,4978352.9157829,0
+SPLV.US,D,20201103,000000,52.5228,53.1045,52.5228,52.662,4161945.7756324,0
+SPLV.US,D,20201104,000000,53.2926,54.1805,53.2289,53.4308,8771042.043886,0
+SPLV.US,D,20201105,000000,54.0711,54.3168,53.6673,53.746,3756449.2831584,0
+SPLV.US,D,20201106,000000,53.8256,54.2392,53.6575,54.0214,3078799.9820856,0
+SPLV.US,D,20201109,000000,55.4325,55.5101,53.5102,53.558,6830624.5067418,0
+SPLV.US,D,20201110,000000,53.4905,54.2292,53.3711,54.1507,3828995.3427065,0
+SPLV.US,D,20201111,000000,54.4262,54.7126,54.2392,54.6042,2686805.692788,0
+SPLV.US,D,20201112,000000,54.4958,54.5246,53.8842,54.1905,3769637.7388564,0
+SPLV.US,D,20201113,000000,54.456,54.9482,54.4461,54.8597,1703304.8916259,0
+SPLV.US,D,20201116,000000,55.0765,55.1452,54.7613,55.1362,2237124.1027219,0
+SPLV.US,D,20201117,000000,54.8697,55.0268,54.6876,54.7713,2388795.8684542,0
+SPLV.US,D,20201118,000000,54.831,54.8597,54.0025,54.0025,2182192.1483973,0
+SPLV.US,D,20201119,000000,53.933,54.277,53.756,54.2292,2499270.1768446,0
+SPLV.US,D,20201120,000000,54.1905,54.3366,53.9528,54.0025,2175353.0567311,0
+SPLV.US,D,20201123,000000,54.0811,54.2292,53.6963,53.933,2960079.7463811,0
+SPLV.US,D,20201124,000000,54.1805,54.3168,54.0115,54.1208,2261467.6891145,0
+SPLV.US,D,20201125,000000,54.1109,54.2292,53.913,54.0513,1953196.7132793,0
+SPLV.US,D,20201127,000000,54.2104,54.2869,54.101,54.277,1413009.0317345,0
+SPLV.US,D,20201130,000000,54.2204,54.4063,53.926,54.3963,5977846.7935308,0
+SPLV.US,D,20201201,000000,54.6629,54.9184,54.5842,54.7613,2809768.5586556,0
+SPLV.US,D,20201202,000000,54.6142,54.821,54.2869,54.4361,2389048.2742781,0
+SPLV.US,D,20201203,000000,54.3566,54.4848,54.1705,54.3466,2185204.9286698,0
+SPLV.US,D,20201204,000000,54.3267,54.7026,54.3068,54.7026,2006562.9470148,0
+SPLV.US,D,20201207,000000,54.5942,54.7813,54.4063,54.5445,2213845.4476738,0
+SPLV.US,D,20201208,000000,54.3366,54.9681,54.3366,54.9184,3256081.3857337,0
+SPLV.US,D,20201209,000000,54.9681,54.997,54.4858,54.6529,2178179.8008385,0
+SPLV.US,D,20201210,000000,54.5246,54.7325,54.3665,54.466,1748845.5392203,0
+SPLV.US,D,20201211,000000,54.277,54.7026,54.277,54.6339,2213508.571375,0
+SPLV.US,D,20201214,000000,54.8597,55.2346,54.4262,54.466,2642379.2509819,0
+SPLV.US,D,20201215,000000,54.6728,55.0765,54.6042,54.9781,2253149.3585363,0
+SPLV.US,D,20201216,000000,54.9581,55.2545,54.821,54.9581,1777377.4533281,0
+SPLV.US,D,20201217,000000,55.1064,55.4415,55.1064,55.3739,2628502.9642736,0
+SPLV.US,D,20201218,000000,55.4037,55.5399,55.0168,55.354,6498406.1512652,0
+SPLV.US,D,20201221,000000,54.821,54.9184,54.0562,54.8597,3764419.6758281,0
+SPLV.US,D,20201222,000000,54.821,54.821,54.5157,54.6827,1560311.4615912,0
+SPLV.US,D,20201223,000000,54.811,54.9384,54.6339,54.6439,2095715.4996929,0
+SPLV.US,D,20201224,000000,54.6926,54.9284,54.6629,54.9284,1192872.9404744,0
+SPLV.US,D,20201228,000000,55.1452,55.2346,54.9184,55.0665,1918972.0925221,0
+SPLV.US,D,20201229,000000,55.2048,55.344,54.8507,55.0168,1995509.3820103,0
+SPLV.US,D,20201230,000000,55.0467,55.1849,54.8647,54.9284,1316538.7213656,0
+SPLV.US,D,20201231,000000,54.8994,55.4912,54.7813,55.4325,2328289.8683856,0
+SPLV.US,D,20210104,000000,55.5002,55.5399,54.2919,54.791,5173677.8162355,0
+SPLV.US,D,20210105,000000,54.7026,55.0865,54.4361,54.9581,2762920.6299016,0
+SPLV.US,D,20210106,000000,54.7126,55.6185,54.6728,55.4236,9118159.382178,0
+SPLV.US,D,20210107,000000,55.4713,55.8453,55.3042,55.6284,2470919.2708975,0
+SPLV.US,D,20210108,000000,55.6483,55.875,55.354,55.8453,2930378.3184361,0
+SPLV.US,D,20210111,000000,55.6483,55.9069,55.52,55.5896,2145624.477562,0
+SPLV.US,D,20210112,000000,55.5599,55.6185,55.0915,55.3241,2697953.7842763,0
+SPLV.US,D,20210113,000000,55.2943,55.5697,55.2048,55.4325,3266981.0938017,0
+SPLV.US,D,20210114,000000,55.4613,55.4912,55.1452,55.2048,2389046.2630763,0
+SPLV.US,D,20210115,000000,55.0168,55.4812,54.9094,55.354,2567126.1138326,0
+SPLV.US,D,20210119,000000,55.5369,55.6652,55.3709,55.5369,2305251.5519507,0
+SPLV.US,D,20210120,000000,55.5966,55.9227,55.4783,55.8433,2942740.1702011,0
+SPLV.US,D,20210121,000000,55.7547,55.8433,55.6254,55.6354,1760257.0981424,0
+SPLV.US,D,20210122,000000,55.4972,55.7637,55.3908,55.6155,1583434.2485011,0
+SPLV.US,D,20210125,000000,55.5569,56.3186,55.5569,56.0611,3040048.1461129,0
+SPLV.US,D,20210126,000000,56.0411,56.2966,55.8631,56.2002,3631359.5714042,0
+SPLV.US,D,20210127,000000,55.7348,55.9824,55.0438,55.2316,6431816.2658002,0
+SPLV.US,D,20210128,000000,55.4295,56.0908,55.172,55.2118,3723424.3442653,0
+SPLV.US,D,20210129,000000,54.9541,55.1819,54.2342,54.4222,6435007.0374304,0
+SPLV.US,D,20210201,000000,54.6689,54.9691,54.462,54.7573,3805814.2309449,0
+SPLV.US,D,20210202,000000,55.0735,55.5072,55.0138,55.2217,2577105.6970844,0
+SPLV.US,D,20210203,000000,55.1521,55.172,54.7483,54.9144,3445128.3198177,0
+SPLV.US,D,20210204,000000,54.9941,55.3261,54.9541,55.2615,2097726.7014768,0
+SPLV.US,D,20210205,000000,55.4882,55.7497,55.4882,55.6553,1938316.8368808,0
+SPLV.US,D,20210208,000000,55.7935,55.9227,55.6453,55.9227,2532623.9472293,0
+SPLV.US,D,20210209,000000,55.8631,56.0411,55.7448,56.0124,2354899.0735878,0
+SPLV.US,D,20210210,000000,56.2002,56.2429,55.7935,55.9824,2361599.392331,0
+SPLV.US,D,20210211,000000,56.0511,56.0808,55.5867,55.7736,1911143.4895781,0
+SPLV.US,D,20210212,000000,55.695,56.0511,55.6851,56.0411,1966075.4439026,0
+SPLV.US,D,20210216,000000,56.0311,56.0611,55.512,55.5369,2132209.7616632,0
+SPLV.US,D,20210217,000000,55.4583,55.9227,55.4106,55.9227,3741630.7484144,0
+SPLV.US,D,20210218,000000,55.6155,56.0411,55.5667,55.9427,2640454.5308747,0
+SPLV.US,D,20210219,000000,55.9924,56.0311,55.2913,55.3211,2515258.2254259,0
+SPLV.US,D,20210222,000000,55.0438,55.0835,54.7483,54.9841,2212813.7011586,0
+SPLV.US,D,20210223,000000,54.9144,55.1332,54.5604,54.9054,4224427.7814538,0
+SPLV.US,D,20210224,000000,54.797,55.0785,54.6589,54.8954,3263303.6113398,0
+SPLV.US,D,20210225,000000,54.7673,55.1054,54.1755,54.3228,8464424.275917,0
+SPLV.US,D,20210226,000000,54.5216,54.5216,53.7112,53.7112,7406129.8972132,0
+SPLV.US,D,20210301,000000,54.0861,54.8557,54.0861,54.5305,4026012.6694602,0
+SPLV.US,D,20210302,000000,54.5305,54.6788,54.2342,54.3526,3996576.7201506,0
+SPLV.US,D,20210303,000000,54.2342,54.273,53.7709,53.7807,6602094.6648366,0
+SPLV.US,D,20210304,000000,53.7907,54.1955,52.9316,53.2279,13863720.719476,0
+SPLV.US,D,20210305,000000,53.6625,54.5505,53.3551,54.4321,12753744.48853,0
+SPLV.US,D,20210308,000000,54.4719,55.2316,54.3725,54.5305,6409688.0181726,0
+SPLV.US,D,20210309,000000,54.827,55.351,54.807,54.817,6434404.6824961,0
+SPLV.US,D,20210310,000000,55.0537,55.4842,54.8757,55.3013,7471260.6557841,0
+SPLV.US,D,20210311,000000,55.3013,55.6553,55.2416,55.3112,3656019.9220778,0
+SPLV.US,D,20210312,000000,55.2316,55.5569,55.2316,55.5469,3563507.6568197,0
+SPLV.US,D,20210315,000000,55.5767,56.0709,55.4882,56.0411,3508393.6887338,0
+SPLV.US,D,20210316,000000,56.0311,56.2291,55.9527,56.0709,2628101.7295177,0
+SPLV.US,D,20210317,000000,55.9029,56.0908,55.6254,55.8631,3420933.562357,0
+SPLV.US,D,20210318,000000,55.5867,55.9128,55.5369,55.695,4703914.3763569,0
+SPLV.US,D,20210319,000000,55.7547,56.0808,55.5817,55.8333,5066675.8477251,0
+SPLV.US,D,20210322,000000,55.6752,56.2966,55.6056,56.2966,3216486.8562134,0
+SPLV.US,D,20210323,000000,56.2092,56.6328,56.1405,56.2877,3105401.1424807,0
+SPLV.US,D,20210324,000000,56.2291,56.4448,56.0511,56.0611,4648439.3975507,0
+SPLV.US,D,20210325,000000,56.1803,56.5841,55.8532,56.5443,6408473.2522951,0
+SPLV.US,D,20210326,000000,56.6527,57.5626,56.5443,57.5327,5645074.3519627,0
+SPLV.US,D,20210329,000000,57.3439,58.0548,57.3439,57.9852,4468020.5191198,0
+SPLV.US,D,20210330,000000,57.836,57.848,57.3389,57.4233,5875660.647692,0
+SPLV.US,D,20210331,000000,57.5129,57.6561,57.3239,57.4035,2795573.4964647,0
+SPLV.US,D,20210401,000000,57.3936,57.6601,57.0764,57.6024,3455650.9275512,0
+SPLV.US,D,20210405,000000,57.7773,58.4227,57.7773,58.2726,3539154.0144182,0
+SPLV.US,D,20210406,000000,58.2329,58.4546,58.0648,58.3123,2614111.8099088,0
+SPLV.US,D,20210407,000000,58.2925,58.391,57.9901,58.0548,2668447.4429042,0
+SPLV.US,D,20210408,000000,58.1742,58.2876,58.1542,58.2039,2498998.6646038,0
+SPLV.US,D,20210409,000000,58.2428,58.4347,58.0848,58.4297,1530679.4201076,0
+SPLV.US,D,20210412,000000,58.4297,58.6814,58.38,58.6764,1439885.726774,0
+SPLV.US,D,20210413,000000,58.5769,58.8643,58.5083,58.7758,1635748.6237037,0
+SPLV.US,D,20210414,000000,58.7758,58.7758,58.4884,58.5869,2445389.0754522,0
+SPLV.US,D,20210415,000000,58.7758,59.3178,58.7758,59.2691,2051516.3236884,0
+SPLV.US,D,20210416,000000,59.437,59.7285,59.3676,59.5942,2887125.412871,0
+SPLV.US,D,20210419,000000,59.5454,59.5991,59.3178,59.456,2995458.7969622,0
+SPLV.US,D,20210420,000000,59.3178,59.7722,59.3178,59.6837,2370562.3130811,0
+SPLV.US,D,20210421,000000,59.6937,60.0109,59.6937,59.9314,2694793.1806728,0
+SPLV.US,D,20210422,000000,59.9314,60.0308,59.5744,59.7135,3202319.9508475,0
+SPLV.US,D,20210423,000000,59.7135,59.9861,59.4967,59.8219,2675139.7168404,0
+SPLV.US,D,20210426,000000,59.8319,59.8418,59.466,59.4857,2394845.5634203,0
+SPLV.US,D,20210427,000000,59.5157,59.6041,59.3476,59.466,2501308.5298526,0
+SPLV.US,D,20210428,000000,59.4957,59.5843,59.2681,59.3376,2658300.9299044,0
+SPLV.US,D,20210429,000000,59.456,59.8418,59.437,59.7822,3151323.9184141,0
+SPLV.US,D,20210430,000000,59.6738,59.7672,59.5464,59.7434,2070750.4519489,0
+SPLV.US,D,20210503,000000,59.9214,60.4356,59.9015,60.2665,2763566.2256744,0
+SPLV.US,D,20210504,000000,60.0606,60.3361,59.9612,60.2267,3428214.1128149,0
+SPLV.US,D,20210505,000000,60.346,60.3709,60.0785,60.3062,1680648.7035299,0
+SPLV.US,D,20210506,000000,60.3162,60.7608,60.3162,60.7608,4814545.5584864,0
+SPLV.US,D,20210507,000000,60.7408,61.0878,60.6731,60.9586,2792663.2874834,0
+SPLV.US,D,20210510,000000,61.1366,61.6805,61.0978,61.236,3153310.9857767,0
+SPLV.US,D,20210511,000000,61.0381,61.0481,60.3759,60.534,7349544.7350225,0
+SPLV.US,D,20210512,000000,60.3361,60.4156,59.5356,59.5454,4788038.924575,0
+SPLV.US,D,20210513,000000,59.6141,60.6184,59.6041,60.3559,5203997.6887292,0
+SPLV.US,D,20210514,000000,60.6234,60.879,60.5637,60.6831,3272282.6217041,0
+SPLV.US,D,20210517,000000,60.6334,60.8203,60.3947,60.4643,4555043.2091086,0
+SPLV.US,D,20210518,000000,60.4643,60.534,60.1471,60.1869,3404746.4047991,0
+SPLV.US,D,20210519,000000,59.7921,59.9612,59.3476,59.9412,5030349.5211038,0
+SPLV.US,D,20210520,000000,60.0109,60.7508,59.9612,60.6234,2322871.6907796,0
+SPLV.US,D,20210521,000000,60.7208,61.0183,60.4863,60.5837,2535607.5650757,0
+SPLV.US,D,20210524,000000,60.6731,60.8105,60.4942,60.514,2366724.9400775,0
+SPLV.US,D,20210525,000000,60.5737,60.5737,60.177,60.3659,3921839.456259,0
+SPLV.US,D,20210526,000000,60.3957,60.4007,60.177,60.2665,4925428.1408389,0
+SPLV.US,D,20210527,000000,60.3759,60.4613,60.1083,60.1471,2801526.6537451,0
+SPLV.US,D,20210528,000000,60.3261,60.4923,60.2963,60.3361,3032174.2911288,0
+SPLV.US,D,20210601,000000,60.544,60.5637,59.8915,59.9512,2820302.227999,0
+SPLV.US,D,20210602,000000,60.0506,60.3559,59.9512,60.2565,2087742.0902205,0
+SPLV.US,D,20210603,000000,60.0785,60.5041,60.0109,60.4356,2582364.9897494,0
+SPLV.US,D,20210604,000000,60.6534,60.7755,60.539,60.7308,1568080.7340825,0
+SPLV.US,D,20210607,000000,60.7208,60.7706,60.3749,60.4743,1668896.2459056,0
+SPLV.US,D,20210608,000000,60.5041,60.5737,60.0506,60.2167,1434473.5827734,0
+SPLV.US,D,20210609,000000,60.2665,60.4156,60.157,60.2665,2003931.2894806,0
+SPLV.US,D,20210610,000000,60.3361,60.6971,60.3361,60.6731,2004665.3781317,0
+SPLV.US,D,20210611,000000,60.7408,60.7706,60.4843,60.7706,1749608.7902973,0
+SPLV.US,D,20210614,000000,60.7408,60.7706,60.3957,60.7608,1494917.2355868,0
+SPLV.US,D,20210615,000000,60.8105,60.8671,60.536,60.7706,1545026.3280334,0
+SPLV.US,D,20210616,000000,60.7706,60.8502,60.0208,60.0606,3584020.9094149,0
+SPLV.US,D,20210617,000000,60.0109,60.3062,59.8866,60.177,3235216.1728262,0
+SPLV.US,D,20210618,000000,59.8816,59.8816,59.2492,59.2691,3867786.3971141,0
+SPLV.US,D,20210621,000000,59.466,60.0408,59.4272,60.0208,3857999.8892334,0
+SPLV.US,D,20210622,000000,60.0308,60.2863,59.9512,60.0208,2074089.0469103,0
+SPLV.US,D,20210623,000000,60.0984,60.0984,59.644,59.644,2688257.780476,0
+SPLV.US,D,20210624,000000,59.8617,59.9412,59.6648,59.8717,2835846.806587,0
+SPLV.US,D,20210625,000000,59.8717,60.3659,59.8418,60.2863,2490535.527497,0
+SPLV.US,D,20210628,000000,60.3659,60.4464,60.2167,60.3361,2926214.1251425,0
+SPLV.US,D,20210629,000000,60.4156,60.534,60.1083,60.1471,2610218.1232551,0
+SPLV.US,D,20210630,000000,60.167,60.3559,60.0984,60.2068,1813265.3379605,0
+SPLV.US,D,20210701,000000,60.2963,60.6334,60.2764,60.5637,1905936.4881596,0
+SPLV.US,D,20210702,000000,60.6731,60.9387,60.6134,60.9089,2071587.111891,0
+SPLV.US,D,20210706,000000,60.8402,60.9287,60.3361,60.8502,1150472.7844656,0
+SPLV.US,D,20210707,000000,60.8889,61.4528,60.8105,61.4429,2391069.5320709,0
+SPLV.US,D,20210708,000000,60.9884,61.3832,60.9188,61.0878,2639905.4727876,0
+SPLV.US,D,20210709,000000,61.3046,61.5324,61.2459,61.5025,2392762.963973,0
+SPLV.US,D,20210712,000000,61.3832,61.5671,61.1763,61.5025,1237939.9500487,0
+SPLV.US,D,20210713,000000,61.433,61.5721,61.1366,61.2261,2079552.4765564,0
+SPLV.US,D,20210714,000000,61.3236,61.612,61.1177,61.5622,2099807.2897223,0
+SPLV.US,D,20210715,000000,61.3434,61.8386,61.1465,61.8198,2543788.1283319,0
+SPLV.US,D,20210716,000000,61.9461,62.1947,61.8585,62.0156,3218495.0411947,0
+SPLV.US,D,20210719,000000,61.7501,61.9729,60.9079,61.3921,5643285.3879759,0
+SPLV.US,D,20210720,000000,61.5015,62.2444,61.4617,61.8685,4349080.05682,0
+SPLV.US,D,20210721,000000,61.9172,62.0007,61.5711,61.611,2545175.8575628,0
+SPLV.US,D,20210722,000000,61.6407,61.8436,61.5015,61.7501,1804025.8769652,0
+SPLV.US,D,20210723,000000,61.9072,62.4233,61.8238,62.3836,2192366.8182223,0
+SPLV.US,D,20210726,000000,62.3139,62.3936,61.9759,62.3139,1362876.8104674,0
+SPLV.US,D,20210727,000000,62.2742,62.7237,62.1051,62.6988,2070693.1326981,0
+SPLV.US,D,20210728,000000,62.5795,62.6242,62.1002,62.2742,2480088.3398304,0
+SPLV.US,D,20210729,000000,62.4333,62.6242,62.3836,62.5597,2917179.8067291,0
+SPLV.US,D,20210730,000000,62.4532,62.7485,62.3786,62.4134,1687595.3944916,0
+SPLV.US,D,20210802,000000,62.6193,62.7188,62.3736,62.482,1839653.3109665,0
+SPLV.US,D,20210803,000000,62.5109,62.9076,62.4632,62.8579,1841370.87729,0
+SPLV.US,D,20210804,000000,62.7884,62.7884,62.2344,62.4134,2155095.2267625,0
+SPLV.US,D,20210805,000000,62.5397,62.6193,62.2941,62.5894,1476846.5875582,0
+SPLV.US,D,20210806,000000,62.6591,62.8271,62.5795,62.6491,1808039.2301249,0
+SPLV.US,D,20210809,000000,62.7188,62.7784,62.5208,62.6888,1281016.8754578,0
+SPLV.US,D,20210810,000000,62.7386,62.9076,62.6094,62.7784,1109119.4589853,0
+SPLV.US,D,20210811,000000,62.8978,63.1643,62.8679,63.027,1831443.5852845,0
+SPLV.US,D,20210812,000000,62.9972,63.0668,62.8778,63.027,1561055.6062513,0
+SPLV.US,D,20210813,000000,63.1056,63.382,63.0469,63.3721,1524288.8264393,0
+SPLV.US,D,20210816,000000,63.3224,63.8962,63.2597,63.8872,1816384.7119273,0
+SPLV.US,D,20210817,000000,63.6794,63.9657,63.5013,63.9657,1956523.2410298,0
+SPLV.US,D,20210818,000000,63.8275,64.0155,63.0956,63.1254,2811727.4691932,0
+SPLV.US,D,20210819,000000,62.8778,63.6594,62.8778,63.5013,3330137.8578215,0
+SPLV.US,D,20210820,000000,63.5411,63.9956,63.3323,63.8175,1450178.0519033,0
+SPLV.US,D,20210823,000000,63.8672,63.8872,63.4914,63.5312,1780623.5330073,0
+SPLV.US,D,20210824,000000,63.561,63.561,63.1155,63.1254,2194898.9212683,0
+SPLV.US,D,20210825,000000,63.0956,63.2587,62.8778,63.1353,1935057.6843898,0
+SPLV.US,D,20210826,000000,63.0469,63.0757,62.7585,62.9276,1762503.610535,0
+SPLV.US,D,20210827,000000,63.0469,63.4218,62.9176,63.1453,2185090.290168,0
+SPLV.US,D,20210830,000000,63.1643,63.5013,63.1155,63.4019,1662970.2398492,0
+SPLV.US,D,20210831,000000,63.382,63.5013,63.203,63.4417,2021760.5932951,0
+SPLV.US,D,20210901,000000,63.5013,63.7291,63.3124,63.6694,3798456.2492184,0
+SPLV.US,D,20210902,000000,63.8275,64.0353,63.7391,64.0056,1605546.4065144,0
+SPLV.US,D,20210903,000000,63.8475,64.0253,63.6057,63.8573,1419286.998103,0
+SPLV.US,D,20210907,000000,63.7678,63.7678,63.017,63.0757,2292810.2577153,0
+SPLV.US,D,20210908,000000,63.027,63.7191,62.9475,63.6594,2512501.873381,0
+SPLV.US,D,20210909,000000,63.5909,63.6993,63.1155,63.1254,1947642.7795529,0
+SPLV.US,D,20210910,000000,63.2924,63.2924,62.7287,62.7386,3583361.2352298,0
+SPLV.US,D,20210913,000000,63.0569,63.203,62.492,62.6789,3824188.5704429,0
+SPLV.US,D,20210914,000000,62.9276,62.9276,62.473,62.5597,2599821.215633,0
+SPLV.US,D,20210915,000000,62.6094,63.0469,62.3936,62.7685,2518706.4308845,0
+SPLV.US,D,20210916,000000,62.7884,62.9176,62.2742,62.5695,2765819.7772733,0
+SPLV.US,D,20210917,000000,62.4433,62.492,61.9659,62.0256,2376593.9072311,0
+SPLV.US,D,20210920,000000,61.4419,61.8884,60.9775,61.4916,5993270.7000117,0
+SPLV.US,D,20210921,000000,61.7501,62.0156,61.3474,61.3921,3927066.5696954,0
+SPLV.US,D,20210922,000000,61.6706,61.9461,61.4021,61.6208,4297213.1740142,0
+SPLV.US,D,20210923,000000,61.7204,62.15,61.6706,61.8386,2770953.3698267,0
+SPLV.US,D,20210924,000000,61.7302,62.0456,61.5711,61.8098,2430953.674648,0
+SPLV.US,D,20210927,000000,61.7601,61.9411,61.2251,61.245,4052049.6877549,0
+SPLV.US,D,20210928,000000,61.1167,61.1167,60.3341,60.512,6578663.1584529,0
+SPLV.US,D,20210929,000000,60.6711,61.3723,60.6017,61.1167,4359022.4328388,0
+SPLV.US,D,20210930,000000,61.2549,61.3623,60.2048,60.2147,6711955.5566829,0
+SPLV.US,D,20211001,000000,60.4524,60.8681,59.9184,60.4823,5443667.5773155,0
+SPLV.US,D,20211004,000000,60.3937,60.8382,60.0079,60.4524,7031843.2340223,0
+SPLV.US,D,20211005,000000,60.5617,60.9973,60.3142,60.7388,3180751.8229166,0
+SPLV.US,D,20211006,000000,60.4823,61.2847,60.2346,61.2847,6228549.1295029,0
+SPLV.US,D,20211007,000000,61.5413,62.0456,61.422,61.5015,3467206.2874008,0
+SPLV.US,D,20211008,000000,61.4717,61.5314,61.1754,61.245,3032714.2988078,0
+SPLV.US,D,20211011,000000,61.2152,61.422,60.9079,60.9079,2865941.4244808,0
+SPLV.US,D,20211012,000000,61.0173,61.2947,60.8482,61.0073,4124020.5435929,0
+SPLV.US,D,20211013,000000,61.0371,61.3823,60.6017,61.2847,4447199.5526516,0
+SPLV.US,D,20211014,000000,61.5711,62.125,61.432,62.0953,4537597.0392339,0
+SPLV.US,D,20211015,000000,62.3438,62.502,62.0436,62.1648,2972639.7015218,0
+SPLV.US,D,20211018,000000,61.8685,62.1151,61.6,61.8585,3468840.3888503,0
+SPLV.US,D,20211019,000000,62.135,62.3836,61.9958,62.3736,2231406.2560501,0
+SPLV.US,D,20211020,000000,62.492,63.0081,62.473,62.8888,2863029.2042977,0
+SPLV.US,D,20211021,000000,62.9285,63.0579,62.7198,63.018,1885782.2350828,0
+SPLV.US,D,20211022,000000,63.1553,63.5182,63.0866,63.4238,2748157.4032067,0
+SPLV.US,D,20211025,000000,63.3641,63.4586,63.0379,63.2746,2110616.49371,0
+SPLV.US,D,20211026,000000,63.2349,63.4685,63.1165,63.2944,3430587.3309199,0
+SPLV.US,D,20211027,000000,63.4138,63.4238,62.7396,62.7396,6701084.0054399,0
+SPLV.US,D,20211028,000000,62.7794,63.1363,62.7695,63.0379,3558882.8983176,0
+SPLV.US,D,20211029,000000,63.0081,63.2944,62.8888,63.0379,3039939.5412166,0
+SPLV.US,D,20211101,000000,63.1553,63.2547,62.7844,63.0966,2879463.7396751,0
+SPLV.US,D,20211102,000000,63.2249,63.563,63.0866,63.4635,3401164.4544219,0
+SPLV.US,D,20211103,000000,63.4138,63.6027,63.0846,63.5033,4064997.8048399,0
+SPLV.US,D,20211104,000000,63.4735,63.5829,63.1821,63.4238,1810069.5383259,0
+SPLV.US,D,20211105,000000,63.6227,63.909,63.4337,63.5829,3101450.1365763,0
+SPLV.US,D,20211108,000000,63.6426,63.7011,63.0866,63.3939,1994134.7255911,0
+SPLV.US,D,20211109,000000,63.4138,63.6326,63.3044,63.5729,2660202.521191,0
+SPLV.US,D,20211110,000000,63.5729,63.8495,63.5729,63.8195,2860503.134857,0
+SPLV.US,D,20211111,000000,63.8395,63.8395,63.4238,63.5729,1701504.8660293,0
+SPLV.US,D,20211112,000000,63.741,63.9638,63.5431,63.8395,1363661.1791631,0
+SPLV.US,D,20211115,000000,63.9886,64.1278,63.8295,64.1179,2192559.8935936,0
+SPLV.US,D,20211116,000000,64.1477,64.4043,64.108,64.1377,1914664.0983009,0
+SPLV.US,D,20211117,000000,64.0483,64.1477,63.8295,64.0682,1700209.6520805,0
+SPLV.US,D,20211118,000000,64.0682,64.0682,63.7261,63.8992,2681468.9688543,0
+SPLV.US,D,20211119,000000,63.9986,64.0483,63.8145,63.8395,2837356.2135257,0
+SPLV.US,D,20211122,000000,63.751,64.4241,63.6426,63.9886,2589696.8258528,0
+SPLV.US,D,20211123,000000,63.9588,64.2959,63.8593,64.2173,4013072.5971824,0
+SPLV.US,D,20211124,000000,64.1377,64.286,63.9012,64.2074,2849330.9089474,0
+SPLV.US,D,20211126,000000,63.6614,64.0283,63.1066,63.2944,4663571.679773,0
+SPLV.US,D,20211129,000000,63.5332,64.0333,63.2746,63.7997,4409077.2228373,0
+SPLV.US,D,20211130,000000,63.4835,63.563,62.0406,62.0953,10325075.539109,0
+SPLV.US,D,20211201,000000,62.6004,63.4039,61.8973,61.9072,10539710.99349,0
+SPLV.US,D,20211202,000000,62.0753,63.2846,61.9461,62.8689,10522769.635262,0
+SPLV.US,D,20211203,000000,63.1363,63.3442,62.7495,63.3044,7786626.1459123,0
+SPLV.US,D,20211206,000000,63.7211,64.4341,63.7211,64.1377,5332434.0402518,0
+SPLV.US,D,20211207,000000,64.3158,64.7424,64.2372,64.6231,4211337.8746431,0
+SPLV.US,D,20211208,000000,64.6231,64.7921,64.273,64.6131,3220699.3183499,0
+SPLV.US,D,20211209,000000,64.5335,64.8478,64.3556,64.5832,1944293.1229817,0
+SPLV.US,D,20211210,000000,64.8219,65.2127,64.7324,65.158,3117429.1347496,0
+SPLV.US,D,20211213,000000,65.158,65.9417,65.0586,65.703,2136101.4371151,0
+SPLV.US,D,20211214,000000,65.5847,65.6931,65.163,65.3968,3990833.7334566,0
+SPLV.US,D,20211215,000000,65.4653,66.2877,65.4653,66.258,8577692.1435852,0
+SPLV.US,D,20211216,000000,66.4071,66.9421,66.3772,66.8038,5317774.3904487,0
+SPLV.US,D,20211217,000000,66.7441,66.8038,65.9069,65.9715,4969835.4762281,0
+SPLV.US,D,20211220,000000,65.4156,65.7428,64.9801,65.6632,6740500.5436022,0
+SPLV.US,D,20211221,000000,65.9417,65.9814,65.4753,65.7428,4093329.6043701,0
+SPLV.US,D,20211222,000000,65.7528,66.2678,65.703,66.258,3545436.0031903,0
+SPLV.US,D,20211223,000000,66.3871,66.6299,66.3175,66.4171,4018734.1302042,0
+SPLV.US,D,20211227,000000,66.586,67.2096,66.5065,67.2096,2644691.1274324,0
+SPLV.US,D,20211228,000000,67.2096,67.5566,67.1997,67.5368,4288747.0201048,0
+SPLV.US,D,20211229,000000,67.5665,68.0181,67.5566,67.9037,2797664.1407191,0
+SPLV.US,D,20211230,000000,68.0031,68.1016,67.7256,67.8241,3119506.7061924,0
+SPLV.US,D,20211231,000000,67.7645,68.2507,67.7356,68.0231,3194315.3677474,0
+SPLV.US,D,20220103,000000,67.9634,67.9634,66.7441,67.3587,13015730.672111,0
+SPLV.US,D,20220104,000000,67.3985,67.8142,67.2881,67.4085,4125885.9332475,0
+SPLV.US,D,20220105,000000,67.4382,67.7704,67.0216,67.0316,7977722.4946141,0
+SPLV.US,D,20220106,000000,67.0614,67.319,66.8725,66.9321,6320598.8183507,0
+SPLV.US,D,20220107,000000,66.8725,67.1558,66.6846,66.9122,5464496.5885908,0
+SPLV.US,D,20220110,000000,66.7939,66.8188,66.1793,66.5762,7889077.7703865,0
+SPLV.US,D,20220111,000000,66.595,66.6299,65.882,66.4767,7150293.9686876,0
+SPLV.US,D,20220112,000000,66.4865,66.6149,66.2917,66.5462,4882485.9659493,0
+SPLV.US,D,20220113,000000,66.595,66.7143,66.2091,66.3474,6371989.0463337,0
+SPLV.US,D,20220114,000000,66.1296,66.1793,65.5946,65.9814,6863918.946674,0
+SPLV.US,D,20220118,000000,65.6145,65.6145,64.8219,65.3471,7400857.5317368,0
+SPLV.US,D,20220119,000000,65.515,65.8323,65.163,65.2177,7400721.7756163,0
+SPLV.US,D,20220120,000000,65.3171,65.7825,64.6529,64.7126,7078858.0925243,0
+SPLV.US,D,20220121,000000,64.9702,65.3918,64.4838,64.5335,12329856.561343,0
+SPLV.US,D,20220124,000000,64.2461,64.6032,62.9753,64.5037,23500944.130862,0
+SPLV.US,D,20220125,000000,63.8882,64.4142,63.1533,63.9379,11591821.932309,0
+SPLV.US,D,20220126,000000,64.0573,64.4441,62.8012,63.193,17175994.077451,0
+SPLV.US,D,20220127,000000,63.6406,64.2561,62.9753,63.2627,8462227.037968,0
+SPLV.US,D,20220128,000000,63.1633,64.4043,62.6671,64.4043,9192302.3359425,0
+SPLV.US,D,20220131,000000,64.0573,64.9313,63.9479,64.8816,7038725.5665268,0
+SPLV.US,D,20220201,000000,64.8617,64.9612,64.0125,64.5535,6776287.8681455,0
+SPLV.US,D,20220202,000000,64.5832,65.3878,64.4738,65.2983,4391015.6252167,0
+SPLV.US,D,20220203,000000,65.0298,65.3481,64.9015,64.9999,6502174.1378074,0
+SPLV.US,D,20220204,000000,64.6032,64.9214,63.9676,64.3754,7181214.1849138,0
+SPLV.US,D,20220207,000000,64.4938,64.63,64.1219,64.286,3993596.1191069,0
+SPLV.US,D,20220208,000000,64.4441,64.7086,64.2064,64.5535,4113954.4786643,0
+SPLV.US,D,20220209,000000,64.9313,65.2087,64.8965,65.0298,4157194.311418,0
+SPLV.US,D,20220210,000000,64.3844,64.6827,63.5212,63.7401,6984770.0506685,0
+SPLV.US,D,20220211,000000,63.8583,64.1716,63.1633,63.3521,9884552.9619665,0
+SPLV.US,D,20220214,000000,63.4019,63.561,62.5089,62.9753,7097810.6525351,0
+SPLV.US,D,20220215,000000,63.4118,63.6704,62.8549,63.1244,4531252.7032065,0
+SPLV.US,D,20220216,000000,62.9653,63.3224,62.499,63.1244,4893240.8674888,0
+SPLV.US,D,20220217,000000,62.8659,63.1145,62.4125,62.8062,4928760.7021948,0
+SPLV.US,D,20220218,000000,62.6769,63.1503,62.5377,62.8759,5142074.7970037,0
+SPLV.US,D,20220222,000000,62.846,62.9455,62.2404,62.5974,6813237.6673197,0
+SPLV.US,D,20220223,000000,62.7565,62.9156,61.8635,61.9132,5872297.9183093,0
+SPLV.US,D,20220224,000000,61.1783,61.9032,60.6771,61.7839,9479397.3681948,0
+SPLV.US,D,20220225,000000,62.0416,63.6903,62.0416,63.6306,7543670.9592118,0
+SPLV.US,D,20220228,000000,62.9256,63.4516,62.6371,63.2826,6187166.6415968,0
+SPLV.US,D,20220301,000000,63.0846,63.546,62.3995,62.6769,14180061.642468,0
+SPLV.US,D,20220302,000000,62.8858,63.8583,62.8261,63.6107,4974040.8991582,0
+SPLV.US,D,20220303,000000,63.9179,64.6231,63.8385,64.3257,6153225.6002912,0
+SPLV.US,D,20220304,000000,63.8882,64.9811,63.6504,64.9313,4483629.4561648,0
+SPLV.US,D,20220307,000000,64.7722,65.0496,64.285,64.2959,5990720.4961497,0
+SPLV.US,D,20220308,000000,64.3158,64.4738,62.8958,62.9056,9564977.0209037,0
+SPLV.US,D,20220309,000000,63.75,63.8285,63.2527,63.4019,5982636.4705792,0
+SPLV.US,D,20220310,000000,62.8659,63.3521,62.6671,63.2527,3986506.6328185,0
+SPLV.US,D,20220311,000000,63.4118,63.7987,62.8062,62.846,4422604.566036,0
+SPLV.US,D,20220314,000000,63.193,63.6406,62.8958,63.0846,6628556.0467078,0
+SPLV.US,D,20220315,000000,63.5013,64.0273,63.3024,63.9479,4662469.5411954,0
+SPLV.US,D,20220316,000000,64.1367,64.3456,63.1244,64.1269,6693881.8918516,0
+SPLV.US,D,20220317,000000,63.9976,64.7742,63.9776,64.6926,5188805.0704534,0
+SPLV.US,D,20220318,000000,64.5734,64.7126,64.107,64.633,3543917.5458435,0
+SPLV.US,D,20220321,000000,64.5634,65.0596,64.5037,64.7722,2928384.2118674,0
+SPLV.US,D,20220322,000000,64.9612,65.0496,64.5783,64.8219,3861722.6237355,0
+SPLV.US,D,20220323,000000,64.7424,64.9015,64.4441,64.5237,5052217.3181005,0
+SPLV.US,D,20220324,000000,64.6231,65.0993,64.5832,65.0993,3752900.5176106,0
+SPLV.US,D,20220325,000000,65.2485,65.8542,65.2187,65.8442,5065128.2279524,0
+SPLV.US,D,20220328,000000,65.8642,66.1326,65.4972,66.1326,4505086.9679976,0
+SPLV.US,D,20220329,000000,66.4101,66.7581,66.1326,66.7481,4615377.2514247,0
+SPLV.US,D,20220330,000000,66.6189,66.9859,66.5095,66.9759,4986247.8883858,0
+SPLV.US,D,20220331,000000,66.9759,67.2841,66.5592,66.6089,4556890.4979471,0
+SPLV.US,D,20220401,000000,66.7481,67.3338,66.4299,67.3338,5011520.6500026,0
+SPLV.US,D,20220404,000000,67.1151,67.125,66.4299,66.8963,8655919.8481729,0
+SPLV.US,D,20220405,000000,66.778,67.6809,66.778,67.0455,5666591.1942481,0
+SPLV.US,D,20220406,000000,66.8963,68.0489,66.778,68.0191,8808629.3940259,0
+SPLV.US,D,20220407,000000,67.86,68.4008,67.6014,68.2567,6953836.7616308,0
+SPLV.US,D,20220408,000000,68.3164,68.6644,68.0489,68.3861,5730574.5622012,0
+SPLV.US,D,20220411,000000,68.3959,68.6644,67.7704,67.8699,7278588.5304845,0
+SPLV.US,D,20220412,000000,67.8699,68.3114,67.6014,67.7903,8874104.0681016,0
+SPLV.US,D,20220413,000000,67.8003,68.0389,67.4919,67.9295,3918563.2085529,0
+SPLV.US,D,20220414,000000,67.9892,68.3264,67.7406,67.7704,7458794.2215264,0
+SPLV.US,D,20220418,000000,67.7009,68.0091,67.144,67.3727,4680665.8893355,0
+SPLV.US,D,20220419,000000,67.4821,68.2577,67.4821,68.1583,3024547.8139641,0
+SPLV.US,D,20220420,000000,68.4466,69.2173,68.4466,69.0334,5914673.9398967,0
+SPLV.US,D,20220421,000000,69.1129,69.4311,68.6256,68.6853,7034390.4210816,0
+SPLV.US,D,20220422,000000,68.5659,68.5859,67.2037,67.2633,7798693.3566159,0
+SPLV.US,D,20220425,000000,67.3031,67.3777,66.0352,67.2037,9733018.9635564,0
+SPLV.US,D,20220426,000000,67.0743,67.5218,66.3584,66.3782,7700479.3343003,0
+SPLV.US,D,20220427,000000,66.4875,67.1837,66.1993,66.4678,8598351.2083097,0
+SPLV.US,D,20220428,000000,66.6467,67.2334,66.259,67.134,7484739.7301399,0
+SPLV.US,D,20220429,000000,66.7363,66.7959,64.9015,64.986,12732655.026624,0
+SPLV.US,D,20220502,000000,65.185,65.4733,63.3949,64.28,16489280.289939,0
+SPLV.US,D,20220503,000000,64.5187,65.2047,64.1507,64.5187,9202808.8540617,0
+SPLV.US,D,20220504,000000,64.5783,65.9606,64.4888,65.871,15344903.45808,0
+SPLV.US,D,20220505,000000,65.5131,65.7816,64.2303,64.7175,16183599.742,0
+SPLV.US,D,20220506,000000,64.3894,64.9214,64.081,64.7374,17431041.614878,0
+SPLV.US,D,20220509,000000,64.2402,64.7772,63.8622,64.1706,13455756.482413,0
+SPLV.US,D,20220510,000000,64.628,64.8865,63.2657,63.5938,11928378.450033,0
+SPLV.US,D,20220511,000000,63.564,64.6579,63.5242,63.6534,15404637.156664,0
+SPLV.US,D,20220512,000000,63.5938,63.8225,62.9276,63.6534,14062717.068785,0
+SPLV.US,D,20220513,000000,64.0213,64.4192,63.549,64.3794,5677551.2383696,0
+SPLV.US,D,20220516,000000,64.3993,64.7573,64.0016,64.459,5853888.3827801,0
+SPLV.US,D,20220517,000000,64.7573,64.8667,63.9716,64.8468,4310953.7046021,0
+SPLV.US,D,20220518,000000,64.5385,64.6479,62.5597,62.7088,4205666.2856124,0
+SPLV.US,D,20220519,000000,62.2514,62.6591,61.5453,62.2215,6205307.6816879,0
+SPLV.US,D,20220520,000000,62.5397,62.5994,61.4458,62.3608,6399047.7551347,0
+SPLV.US,D,20220523,000000,62.8778,63.2557,62.5099,63.0369,5338851.7851443,0
+SPLV.US,D,20220524,000000,62.9276,63.9369,62.6193,63.8622,5145185.1205625,0
+SPLV.US,D,20220525,000000,63.7331,63.9766,63.3452,63.8722,3960107.5982027,0
+SPLV.US,D,20220526,000000,64.1308,64.4988,64.0662,64.1607,3937752.0847734,0
+SPLV.US,D,20220527,000000,64.2601,65.0756,64.1607,65.0656,3757026.4980704,0
+SPLV.US,D,20220531,000000,64.5584,64.9065,63.9716,64.5285,3762712.1655135,0
+SPLV.US,D,20220601,000000,64.6877,64.6877,63.5043,64.0612,3035311.7659117,0
+SPLV.US,D,20220602,000000,64.1706,64.449,63.0866,64.4192,3276649.9463779,0
+SPLV.US,D,20220603,000000,64.0712,64.3197,63.8125,63.912,1797711.7089645,0
+SPLV.US,D,20220606,000000,64.2303,64.3993,63.8125,63.9219,2526473.692174,0
+SPLV.US,D,20220607,000000,63.6436,64.5684,63.5143,64.5285,2203074.4565199,0
+SPLV.US,D,20220608,000000,64.27,64.27,63.4845,63.5441,2051468.0548455,0
+SPLV.US,D,20220609,000000,63.4446,63.7728,62.2612,62.2712,2818952.711602,0
+SPLV.US,D,20220610,000000,61.5851,62.2215,61.2669,61.6944,4141609.5087942,0
+SPLV.US,D,20220613,000000,60.8193,61.0282,59.5962,59.8548,7740207.6087391,0
+SPLV.US,D,20220614,000000,60.0039,60.0935,58.557,58.9996,4512884.3973139,0
+SPLV.US,D,20220615,000000,59.3576,59.9939,58.552,59.2779,4746603.1398216,0
+SPLV.US,D,20220616,000000,58.3532,58.6614,57.9355,58.393,5073034.262165,0
+SPLV.US,D,20220617,000000,58.393,58.8305,57.836,58.2139,4613974.4381805,0
+SPLV.US,D,20220621,000000,58.755,59.6418,58.6255,59.4424,2471760.1036464,0
+SPLV.US,D,20220622,000000,59.0738,60.1797,59.0638,59.7214,3518999.7913232,0
+SPLV.US,D,20220623,000000,59.8609,60.6979,59.8609,60.6481,3349669.339447,0
+SPLV.US,D,20220624,000000,60.9868,62.0031,60.7975,61.9433,3351613.4284342,0
+SPLV.US,D,20220627,000000,61.9433,62.3817,61.744,62.1426,1956485.1890199,0
+SPLV.US,D,20220628,000000,62.3418,62.7105,61.495,61.5148,2421448.6463689,0
+SPLV.US,D,20220629,000000,61.6244,61.8736,61.4451,61.7142,1749524.5211427,0
+SPLV.US,D,20220630,000000,61.3256,62.1725,61.0366,61.774,3221535.106758,0
+SPLV.US,D,20220701,000000,61.744,62.8401,61.6145,62.7503,5262806.462719,0
+SPLV.US,D,20220705,000000,62.302,62.3518,60.7676,61.7242,3064319.8320442,0
+SPLV.US,D,20220706,000000,61.9234,62.5611,61.6494,62.1426,3127025.4839019,0
+SPLV.US,D,20220707,000000,62.3319,62.4315,61.9532,62.043,2491850.361393,0
+SPLV.US,D,20220708,000000,62.0628,62.2024,61.8038,61.9034,2237362.3884585,0
+SPLV.US,D,20220711,000000,61.7242,62.1226,61.6145,61.9532,2063152.1427489,0
+SPLV.US,D,20220712,000000,61.764,62.3797,61.3654,61.6244,2063311.7246534,0
+SPLV.US,D,20220713,000000,61.0864,61.8436,60.9469,61.3156,3072454.4945329,0
+SPLV.US,D,20220714,000000,60.4985,61.0665,60.3491,60.9868,2960242.3205387,0
+SPLV.US,D,20220715,000000,61.5049,61.6693,61.0964,61.5846,2209683.4591416,0
+SPLV.US,D,20220718,000000,61.7244,61.7543,60.6763,60.8061,1792672.4987601,0
+SPLV.US,D,20220719,000000,61.2253,61.7393,61.1454,61.6445,9385463.8707466,0
+SPLV.US,D,20220720,000000,61.6345,61.7543,61.0855,61.2752,1943781.088782,0
+SPLV.US,D,20220721,000000,61.2353,61.5647,61.0356,61.5447,1815589.3558547,0
+SPLV.US,D,20220722,000000,61.7443,62.0537,61.4848,61.8641,2628241.1058291,0
+SPLV.US,D,20220725,000000,61.914,62.3532,61.8242,62.2434,2138190.6564917,0
+SPLV.US,D,20220726,000000,62.0537,62.6127,62.0537,62.5129,1631125.387532,0
+SPLV.US,D,20220727,000000,62.453,63.002,62.1635,62.8323,2975489.4992958,0
+SPLV.US,D,20220728,000000,63.0319,64.1398,62.8123,64.07,9041870.3122315,0
+SPLV.US,D,20220729,000000,63.8504,64.4942,63.8404,64.3894,3707576.5843052,0
+SPLV.US,D,20220801,000000,64.0999,64.3794,63.9801,64.2197,3765906.6681081,0
+SPLV.US,D,20220802,000000,64.3195,64.5091,63.8304,63.8703,4788682.3734608,0
+SPLV.US,D,20220803,000000,63.9302,64.2596,63.4811,64.1598,2863017.1634052,0
+SPLV.US,D,20220804,000000,64.1398,64.4592,63.9892,64.06,3700532.4109104,0
+SPLV.US,D,20220805,000000,63.8204,64.05,63.4721,64.0201,1702428.7327898,0
+SPLV.US,D,20220808,000000,64.3195,64.6189,64.08,64.2197,3548824.700466,0
+SPLV.US,D,20220809,000000,64.2596,64.7637,64.2596,64.6589,2229026.529769,0
+SPLV.US,D,20220810,000000,65.138,65.2877,64.9283,65.2677,3114623.6958581,0
+SPLV.US,D,20220811,000000,65.4574,65.7967,65.1379,65.2378,1627563.7268268,0
+SPLV.US,D,20220812,000000,65.4773,66.156,65.4574,66.1361,1897975.4270539,0
+SPLV.US,D,20220815,000000,65.9864,66.6352,65.8566,66.5952,2767484.5066156,0
+SPLV.US,D,20220816,000000,66.4655,67.1143,66.4655,66.9046,1915926.9985071,0
+SPLV.US,D,20220817,000000,66.5353,67.0943,66.5353,66.8647,1371357.5926024,0
+SPLV.US,D,20220818,000000,66.9046,66.9945,66.5553,66.8647,2263499.9990254,0
+SPLV.US,D,20220819,000000,66.6252,66.8448,66.4755,66.6152,2588487.7626159,0
+SPLV.US,D,20220822,000000,66.1461,66.206,65.4773,65.5871,4043427.663515,0
+SPLV.US,D,20220823,000000,65.4773,65.4773,64.9283,65.088,1513580.5655231,0
+SPLV.US,D,20220824,000000,65.138,65.3675,64.9483,65.2677,1421850.0191066,0
+SPLV.US,D,20220825,000000,65.3875,65.6969,65.108,65.6769,1540564.0276255,0
+SPLV.US,D,20220826,000000,65.7867,65.7867,64.2197,64.2496,6394974.3196705,0
+SPLV.US,D,20220829,000000,64.04,64.569,63.6507,64.1598,2405566.679662,0
+SPLV.US,D,20220830,000000,64.2496,64.2496,63.3014,63.4411,2984944.1806109,0
+SPLV.US,D,20220831,000000,63.6408,63.8404,63.0618,63.0818,4914402.4841771,0
+SPLV.US,D,20220901,000000,62.8622,63.6907,62.7524,63.6507,3587192.4524682,0
+SPLV.US,D,20220902,000000,63.9901,64.2995,62.7375,62.9421,5668664.0379316,0
+SPLV.US,D,20220906,000000,63.0718,63.5809,62.7125,62.8922,2476954.1823036,0
+SPLV.US,D,20220907,000000,63.0119,64.3245,63.0119,64.2596,3163829.7166392,0
+SPLV.US,D,20220908,000000,63.9701,64.4992,63.8304,64.3195,2906701.858688,0
+SPLV.US,D,20220909,000000,64.5291,64.9483,64.2596,64.7088,1775019.4856444,0
+SPLV.US,D,20220912,000000,64.9084,65.3675,64.8485,65.1779,2684970.1955936,0
+SPLV.US,D,20220913,000000,64.4592,64.559,63.0918,63.3014,5874131.2847423,0
+SPLV.US,D,20220914,000000,63.4112,63.6707,62.9521,63.3014,2191548.4415379,0
+SPLV.US,D,20220915,000000,63.2415,63.2415,62.4854,62.5628,3676155.823957,0
+SPLV.US,D,20220916,000000,62.3033,62.5528,62.1286,62.4829,2754918.0058488,0
+SPLV.US,D,20220919,000000,62.1236,62.7524,61.8841,62.7524,3357852.5611331,0
+SPLV.US,D,20220920,000000,62.3532,62.3532,61.4349,61.8841,2757324.5062747,0
+SPLV.US,D,20220921,000000,62.2334,62.7325,61.2452,61.2452,3804248.3713963,0
+SPLV.US,D,20220922,000000,61.1953,61.5147,60.7861,61.1454,3353756.9017905,0
+SPLV.US,D,20220923,000000,60.7162,60.8859,59.8678,60.5466,6602112.6916728,0
+SPLV.US,D,20220926,000000,60.3669,60.3968,59.2989,59.6882,4300710.8118768,0
+SPLV.US,D,20220927,000000,60.0375,60.2072,58.73,58.9396,4333395.9367284,0
+SPLV.US,D,20220928,000000,59.2889,60.0375,58.8897,59.7381,4269625.67919,0
+SPLV.US,D,20220929,000000,59.4885,59.5684,58.3107,58.5104,4294417.0418204,0
+SPLV.US,D,20220930,000000,58.6401,58.8298,57.657,57.7219,4525685.5398665,0
+SPLV.US,D,20221003,000000,58.3407,59.3288,58.0662,59.0793,3985095.5759649,0
+SPLV.US,D,20221004,000000,59.4985,60.337,59.3588,60.1872,3891592.7151215,0
+SPLV.US,D,20221005,000000,59.7281,59.8978,58.9995,59.4786,2416429.9952814,0
+SPLV.US,D,20221006,000000,59.2989,59.3189,58.1111,58.191,2786532.1278049,0
+SPLV.US,D,20221007,000000,57.9115,58.0313,56.7786,57.083,5331188.92159,0
+SPLV.US,D,20221010,000000,57.2527,57.5871,56.9832,57.1729,1903771.265923,0
+SPLV.US,D,20221011,000000,57.083,58.0313,57.0631,57.4923,2603249.3684755,0
+SPLV.US,D,20221012,000000,57.6121,57.6919,56.7986,56.8136,1383200.7406183,0
+SPLV.US,D,20221013,000000,56.0453,58.4106,55.8853,58.2309,5406224.2460678,0
+SPLV.US,D,20221014,000000,58.6601,58.8897,57.1629,57.3126,3109035.2448275,0
+SPLV.US,D,20221017,000000,57.9015,58.5303,57.9015,58.3407,2039766.592446,0
+SPLV.US,D,20221018,000000,59.1691,59.4486,58.7499,59.1292,1935594.7794648,0
+SPLV.US,D,20221019,000000,58.7998,59.0394,58.181,58.5902,1244524.4002986,0
+SPLV.US,D,20221020,000000,58.6202,58.6701,57.632,57.7518,2107650.5430521,0
+SPLV.US,D,20221021,000000,57.8516,58.8497,57.5122,58.71,2475440.3512697,0
+SPLV.US,D,20221024,000000,59.1,59.66,58.88,59.39,1684177,0
+SPLV.US,D,20221025,000000,59.27,60.17,59.25,60.11,1575811,0
+SPLV.US,D,20221026,000000,60.4,60.64,59.94,60.21,1807795,0
+SPLV.US,D,20221027,000000,60.48,61.05,60.41,60.51,1549966,0
+SPLV.US,D,20221028,000000,60.65,62.07,60.64,61.98,2592918,0
+SPLV.US,D,20221031,000000,61.75,62.07,61.54,61.74,1799271,0
+SPLV.US,D,20221101,000000,62.04,62.05,61.44,61.74,2271376,0
+SPLV.US,D,20221102,000000,61.65,62.49,60.91,60.93,2902174,0
+SPLV.US,D,20221103,000000,60.51,61.21,60.2001,60.82,2841502,0
+SPLV.US,D,20221104,000000,61.2,61.65,60.52,61.38,1975185,0
+SPLV.US,D,20221107,000000,61.48,61.5835,60.935,61.39,1773103,0
+SPLV.US,D,20221108,000000,61.48,62.11,61.25,61.76,1845443,0
+SPLV.US,D,20221109,000000,61.57,61.97,61.095,61.18,1383348,0
+SPLV.US,D,20221110,000000,62.64,63.1,62.03,63,2912369,0
+SPLV.US,D,20221111,000000,63.07,63.08,61.83,62.3,1831783,0
+SPLV.US,D,20221114,000000,62.28,62.8,61.89,61.92,2836224,0
+SPLV.US,D,20221115,000000,62.36,62.61,61.62,62.24,2237293,0
+SPLV.US,D,20221116,000000,62.28,62.85,62.28,62.55,1852294,0
+SPLV.US,D,20221117,000000,61.98,62.3,61.86,62.28,1888139,0
+SPLV.US,D,20221118,000000,62.73,63.22,62.715,63.13,2881516,0
+SPLV.US,D,20221121,000000,62.96,63.615,62.96,63.56,1508198,0
+SPLV.US,D,20221122,000000,63.8,64.05,63.63,63.95,1767046,0
+SPLV.US,D,20221123,000000,63.92,64.24,63.83,64.23,1372357,0
+SPLV.US,D,20221125,000000,64.36,64.58,64.36,64.57,1123583,0
+SPLV.US,D,20221128,000000,64.25,64.5,63.84,63.94,1152486,0
+SPLV.US,D,20221129,000000,63.8,63.93,63.54,63.89,1066474,0
+SPLV.US,D,20221130,000000,63.81,65.17,63.52,65.13,2510819,0
+SPLV.US,D,20221201,000000,65.47,65.8,65,65.23,1468305,0
+SPLV.US,D,20221202,000000,64.72,65.47,64.71,65.36,1232423,0
+SPLV.US,D,20221205,000000,64.86,64.915,64.52,64.65,1383923,0
+SPLV.US,D,20221206,000000,64.6,64.82,64.18,64.52,1618223,0
+SPLV.US,D,20221207,000000,64.51,64.95,64.34,64.54,1377042,0
+SPLV.US,D,20221208,000000,64.61,65.0185,64.53,64.94,1181156,0
+SPLV.US,D,20221209,000000,64.8,65.05,64.45,64.47,1010550,0
+SPLV.US,D,20221212,000000,64.69,65.35,64.395,65.34,1649674,0
+SPLV.US,D,20221213,000000,66.3,66.32,64.95,65.36,2948205,0
+SPLV.US,D,20221214,000000,65.45,66.03,64.84,65.22,2966649,0
+SPLV.US,D,20221215,000000,64.76,64.91,63.95,64.29,2001288,0
+SPLV.US,D,20221216,000000,63.79,63.88,63.175,63.61,1787170,0
+SPLV.US,D,20221219,000000,63.45,63.89,62.975,63.3,2236401,0
+SPLV.US,D,20221220,000000,63.25,63.53,63,63.31,1940611,0
+SPLV.US,D,20221221,000000,63.66,64.208,63.61,64.16,3147963,0
+SPLV.US,D,20221222,000000,63.9,64.02,63.005,63.86,1436780,0
+SPLV.US,D,20221223,000000,63.81,64.29,63.68,64.29,1198377,0
+SPLV.US,D,20221227,000000,64.37,64.6801,64.1134,64.56,1199007,0
+SPLV.US,D,20221228,000000,64.69,64.89,63.88,63.9,2039017,0
+SPLV.US,D,20221229,000000,64.18,64.605,64.07,64.4,1554477,0
+SPLV.US,D,20221230,000000,64.24,64.31,63.39,63.9,2066576,0
+SPLV.US,D,20230103,000000,64,64.07,63.27,63.87,2280799,0
+SPLV.US,D,20230104,000000,64.07,64.65,63.97,64.35,1730326,0
+SPLV.US,D,20230105,000000,64.09,64.14,63.4,63.49,2091058,0
+SPLV.US,D,20230106,000000,64.12,65.0725,64.055,64.91,2218396,0
+SPLV.US,D,20230109,000000,64.89,65.294,64.47,64.47,1485318,0
+SPLV.US,D,20230110,000000,64.5,64.55,64.19,64.53,1660202,0
+SPLV.US,D,20230111,000000,64.75,65.03,64.58,65.02,1401583,0
+SPLV.US,D,20230112,000000,65.07,65.0701,64.54,64.64,1279084,0
+SPLV.US,D,20230113,000000,64.27,64.72,64.17,64.63,1629168,0
+SPLV.US,D,20230117,000000,64.71,64.96,64.36,64.41,1368819,0
+SPLV.US,D,20230118,000000,64.43,64.45,62.99,63.03,2387739,0
+SPLV.US,D,20230119,000000,62.9,63.03,62.57,62.59,2203970,0
+SPLV.US,D,20230120,000000,62.61,63.08,62.145,63.05,2616571,0
+SPLV.US,D,20230123,000000,62.91,63.44,62.74,63.02,2067008,0
+SPLV.US,D,20230124,000000,63.05,63.36,62.44,63.24,1487309,0
+SPLV.US,D,20230125,000000,62.91,63.34,62.7,63.33,1715716,0
+SPLV.US,D,20230126,000000,63.31,63.425,63.07,63.4,2225539,0
+SPLV.US,D,20230127,000000,63.31,63.49,63.025,63.26,1644175,0
+SPLV.US,D,20230130,000000,63.11,63.74,63.095,63.15,1576699,0
+SPLV.US,D,20230131,000000,63.3,63.82,63.05,63.82,3254449,0
+SPLV.US,D,20230201,000000,63.53,64.24,63.13,63.87,5537691,0
+SPLV.US,D,20230202,000000,63.76,63.9801,63.32,63.71,4073578,0
+SPLV.US,D,20230203,000000,63.47,63.6,62.69,63.16,4053015,0
+SPLV.US,D,20230206,000000,63.02,63.46,63.01,63.43,2083673,0
+SPLV.US,D,20230207,000000,63.15,63.6,62.68,63.46,2086274,0
+SPLV.US,D,20230208,000000,63.15,63.25,62.85,62.94,2289059,0
+SPLV.US,D,20230209,000000,63.13,63.35,62.27,62.36,1515462,0
+SPLV.US,D,20230210,000000,62.41,63.155,62.35,63.12,1825770,0
+SPLV.US,D,20230213,000000,63.1,63.61,63.1,63.58,2243818,0
+SPLV.US,D,20230214,000000,63.47,63.62,62.77,62.96,2364770,0
+SPLV.US,D,20230215,000000,62.73,63.15,62.65,63.13,1486822,0
+SPLV.US,D,20230216,000000,62.62,63.1,62.285,62.75,1488045,0
+SPLV.US,D,20230217,000000,62.71,63.595,62.7,63.47,1866037,0
+SPLV.US,D,20230221,000000,63.1,63.25,62.6,62.69,2118961,0
+SPLV.US,D,20230222,000000,62.8,63.01,62.415,62.55,1678638,0
+SPLV.US,D,20230223,000000,62.7,62.88,62.1901,62.52,1565481,0
+SPLV.US,D,20230224,000000,62.17,62.42,61.88,62.26,1776215,0
+SPLV.US,D,20230227,000000,62.53,62.7901,61.95,62.11,1844720,0
+SPLV.US,D,20230228,000000,61.98,62.09,61.54,61.57,1799389,0
+SPLV.US,D,20230301,000000,61.29,61.37,60.78,61.1,2150253,0
+SPLV.US,D,20230302,000000,60.98,61.635,60.87,61.56,2854404,0
+SPLV.US,D,20230303,000000,61.65,62,61.26,61.97,4165294,0
+SPLV.US,D,20230306,000000,61.94,62.26,61.88,62.03,2066486,0
+SPLV.US,D,20230307,000000,62.07,62.11,61.06,61.17,2805545,0
+SPLV.US,D,20230308,000000,61.18,61.264,60.8262,61.1,2804429,0
+SPLV.US,D,20230309,000000,61.33,61.37,60.24,60.42,4585796,0
+SPLV.US,D,20230310,000000,60.43,60.61,59.69,59.85,5450086,0
+SPLV.US,D,20230313,000000,59.5,60.92,59.44,60.05,6820858,0
+SPLV.US,D,20230314,000000,60.54,60.8701,60.09,60.65,2583017,0
+SPLV.US,D,20230315,000000,60.11,60.75,59.88,60.63,3882212,0
+SPLV.US,D,20230316,000000,60.38,61.16,60.29,61.12,4687436,0
+SPLV.US,D,20230317,000000,60.94,61.0215,60.09,60.29,5622833,0
+SPLV.US,D,20230320,000000,60.4,61.17,60.4,61.04,3207989,0
+SPLV.US,D,20230321,000000,61.31,61.365,60.4211,60.89,3178562,0
+SPLV.US,D,20230322,000000,60.84,61.03,59.87,59.89,4849753,0
+SPLV.US,D,20230323,000000,59.91,60.185,59.24,59.48,6828503,0
+SPLV.US,D,20230324,000000,59.47,60.67,59.46,60.65,4653072,0
+SPLV.US,D,20230327,000000,60.95,61.36,60.87,60.97,3245346,0
+SPLV.US,D,20230328,000000,60.91,61.415,60.91,61.13,2622542,0
+SPLV.US,D,20230329,000000,61.46,61.71,61.37,61.68,3373748,0
+SPLV.US,D,20230330,000000,61.86,62.01,61.62,61.88,4348690,0
+SPLV.US,D,20230331,000000,62.07,62.42,62.045,62.4,3387073,0
+SPLV.US,D,20230403,000000,62.31,62.7991,62.19,62.65,4260047,0
+SPLV.US,D,20230404,000000,62.66,62.78,62.23,62.45,2555799,0
+SPLV.US,D,20230405,000000,62.56,63.34,62.56,63.26,3264980,0
+SPLV.US,D,20230406,000000,63.41,63.67,63.22,63.45,3973427,0
+SPLV.US,D,20230410,000000,63.29,63.385,62.93,63.35,1906488,0
+SPLV.US,D,20230411,000000,63.39,63.71,63.34,63.53,1673571,0
+SPLV.US,D,20230412,000000,63.6,63.84,63.35,63.46,2532435,0
+SPLV.US,D,20230413,000000,63.36,63.76,63.05,63.64,3796965,0
+SPLV.US,D,20230414,000000,63.51,63.56,62.955,63.19,3359786,0
+SPLV.US,D,20230417,000000,63.22,63.65,63.1527,63.65,2140703,0
+SPLV.US,D,20230418,000000,63.67,63.72,63.27,63.52,2489323,0
+SPLV.US,D,20230419,000000,63.5,63.76,63.42,63.65,1714850,0
+SPLV.US,D,20230420,000000,63.53,63.76,63.39,63.72,2744160,0
+SPLV.US,D,20230421,000000,63.89,64.01,63.505,63.76,2033377,0
+SPLV.US,D,20230424,000000,63.63,63.89,63.56,63.87,2447322,0
+SPLV.US,D,20230425,000000,63.79,64.21,63.775,63.88,3261145,0
+SPLV.US,D,20230426,000000,63.42,63.67,62.935,63.01,3275819,0
+SPLV.US,D,20230427,000000,63.03,63.79,63.01,63.77,3585469,0
+SPLV.US,D,20230428,000000,63.7,64.007,63.64,63.94,1764984,0
+SPLV.US,D,20230501,000000,63.95,64.52,63.9,64.24,2949319,0
+SPLV.US,D,20230502,000000,64.04,64.05,63.105,63.62,2280502,0
+SPLV.US,D,20230503,000000,63.71,63.91,63.22,63.26,1737766,0
+SPLV.US,D,20230504,000000,63.18,63.29,62.78,63.06,2494136,0
+SPLV.US,D,20230505,000000,63.2,63.785,63.17,63.71,1513333,0
+SPLV.US,D,20230508,000000,63.67,63.8,63.44,63.58,1249572,0
+SPLV.US,D,20230509,000000,63.48,63.64,63.38,63.43,1022540,0
+SPLV.US,D,20230510,000000,63.63,63.76,63.11,63.55,1506701,0
+SPLV.US,D,20230511,000000,63.43,63.44,63.01,63.32,1231903,0
+SPLV.US,D,20230512,000000,63.45,63.67,63.1324,63.45,1495678,0
+SPLV.US,D,20230515,000000,63.47,63.6,62.9101,63.12,1147961,0
+SPLV.US,D,20230516,000000,63.02,63.05,62.35,62.35,2016180,0
+SPLV.US,D,20230517,000000,62.5,62.57,62.09,62.47,2082622,0
+SPLV.US,D,20230518,000000,62.3,62.4,61.88,62.34,2392936,0
+SPLV.US,D,20230519,000000,62.44,62.81,62.26,62.41,2757167,0
+SPLV.US,D,20230522,000000,62.28,62.54,61.88,62.04,2125409,0
+SPLV.US,D,20230523,000000,61.91,61.95,61.545,61.57,3615344,0
+SPLV.US,D,20230524,000000,61.51,61.5899,61.1,61.11,3470941,0
+SPLV.US,D,20230525,000000,60.92,60.92,60.27,60.58,3134068,0
+SPLV.US,D,20230526,000000,60.59,60.77,60.33,60.52,2257010,0
+SPLV.US,D,20230530,000000,60.36,60.54,60.155,60.28,4581330,0
+SPLV.US,D,20230531,000000,60.16,60.65,60.01,60.48,3553454,0
+SPLV.US,D,20230601,000000,60.59,60.65,60.19,60.59,2991382,0
+SPLV.US,D,20230602,000000,60.63,61.53,60.54,61.47,3375247,0
+SPLV.US,D,20230605,000000,61.55,62,61.41,61.54,2242097,0
+SPLV.US,D,20230606,000000,61.69,61.78,61.06,61.28,5046878,0
+SPLV.US,D,20230607,000000,61.15,61.65,60.83,61.54,3157544,0
+SPLV.US,D,20230608,000000,61.52,61.94,61.4,61.87,2320263,0
+SPLV.US,D,20230609,000000,61.76,62.03,61.71,61.86,2170065,0
+SPLV.US,D,20230612,000000,61.87,61.93,61.59,61.82,1269724,0
+SPLV.US,D,20230613,000000,61.64,62.07,61.57,62,2327629,0
+SPLV.US,D,20230614,000000,62.06,62.3401,61.79,61.92,2227173,0
+SPLV.US,D,20230615,000000,62.02,62.75,62.02,62.66,2953412,0
+SPLV.US,D,20230616,000000,62.78,63.09,62.74,62.79,4199301,0
+SPLV.US,D,20230620,000000,62.53,62.59,62.22,62.22,2215117,0
+SPLV.US,D,20230621,000000,62.13,62.605,61.78,62.47,2943796,0
+SPLV.US,D,20230622,000000,62.52,62.7,62.25,62.46,1509049,0
+SPLV.US,D,20230623,000000,62.46,62.54,61.94,61.95,1767817,0
+SPLV.US,D,20230626,000000,61.89,62.235,61.585,62.21,1387487,0
+SPLV.US,D,20230627,000000,62.15,62.46,62.11,62.41,1248909,0
+SPLV.US,D,20230628,000000,62.23,62.23,61.67,61.86,2119347,0
+SPLV.US,D,20230629,000000,61.67,62.33,61.55,62.28,1913966,0
+SPLV.US,D,20230630,000000,62.38,62.92,62.38,62.81,2007098,0
+SPLV.US,D,20230703,000000,62.6,62.945,62.42,62.92,897583,0
+SPLV.US,D,20230705,000000,62.61,63.07,62.54,62.96,1342129,0
+SPLV.US,D,20230706,000000,62.6,62.74,62.365,62.66,1673683,0
+SPLV.US,D,20230707,000000,62.43,62.69,62.15,62.18,5217775,0
+SPLV.US,D,20230710,000000,62.18,62.61,62.1019,62.19,1643294,0
+SPLV.US,D,20230711,000000,62.25,62.64,62.14,62.63,2104955,0
+SPLV.US,D,20230712,000000,62.82,62.9,62.59,62.69,1635327,0
+SPLV.US,D,20230713,000000,62.64,62.9,62.59,62.81,4611506,0
+SPLV.US,D,20230714,000000,62.87,62.9783,62.6,62.89,1559614,0
+SPLV.US,D,20230717,000000,62.74,62.87,62.47,62.57,1269705,0
+SPLV.US,D,20230718,000000,62.57,63.02,62.23,62.48,1831613,0
+SPLV.US,D,20230719,000000,62.65,63.0825,62.62,62.94,2102155,0
+SPLV.US,D,20230720,000000,63.09,63.8277,63,63.77,2019726,0
+SPLV.US,D,20230721,000000,63.91,64.275,63.78,64.1,2808177,0
+SPLV.US,D,20230724,000000,64.07,64.21,63.95,64.05,1527069,0
+SPLV.US,D,20230725,000000,63.89,64,63.705,63.95,1271068,0
+SPLV.US,D,20230726,000000,63.85,64.26,63.74,64,1673448,0
+SPLV.US,D,20230727,000000,63.98,64.07,63.285,63.35,2211060,0
+SPLV.US,D,20230728,000000,63.79,63.79,63.19,63.43,1658922,0
+SPLV.US,D,20230731,000000,63.53,63.53,63.09,63.27,2018392,0
+SPLV.US,D,20230801,000000,63.18,63.485,62.99,63.04,1422002,0
+SPLV.US,D,20230802,000000,62.93,63.475,62.92,63.12,1531924,0
+SPLV.US,D,20230803,000000,63.02,63.06,62.535,62.57,2087103,0
+SPLV.US,D,20230804,000000,62.65,62.86,62.025,62.07,1979367,0
+SPLV.US,D,20230807,000000,62.17,62.6363,62.17,62.55,1613946,0
+SPLV.US,D,20230808,000000,62.38,62.47,61.965,62.25,1813670,0
+SPLV.US,D,20230809,000000,62.21,62.665,62.195,62.37,1681640,0
+SPLV.US,D,20230810,000000,62.49,62.82,62.07,62.19,1707800,0
+SPLV.US,D,20230811,000000,62.2,62.55,62.14,62.53,1123642,0
+SPLV.US,D,20230814,000000,62.48,62.6,62.21,62.32,1619137,0
+SPLV.US,D,20230815,000000,62.09,62.115,61.585,61.6,1862285,0
+SPLV.US,D,20230816,000000,61.66,61.87,61.505,61.55,1707028,0
+SPLV.US,D,20230817,000000,61.49,61.635,61.03,61.03,2517100,0
+SPLV.US,D,20230818,000000,60.95,61.4199,60.95,61.26,2424025,0
+SPLV.US,D,20230821,000000,61.09,61.15,60.635,60.93,2119944,0
+SPLV.US,D,20230822,000000,60.95,60.995,60.7,60.76,1550225,0
+SPLV.US,D,20230823,000000,60.97,61.1,60.8479,61.1,1874132,0
+SPLV.US,D,20230824,000000,60.97,61.59,60.78,60.81,1438707,0
+SPLV.US,D,20230825,000000,61.06,61.405,60.81,61.22,2119974,0
+SPLV.US,D,20230828,000000,61.35,61.595,61.24,61.42,1971189,0
+SPLV.US,D,20230829,000000,61.46,61.7,61.24,61.66,2087676,0
+SPLV.US,D,20230830,000000,61.67,61.9417,61.575,61.66,886032,0
+SPLV.US,D,20230831,000000,61.74,61.79,61.24,61.24,1228200,0
+SPLV.US,D,20230901,000000,61.56,61.56,60.9045,61.11,1607182,0
+SPLV.US,D,20230905,000000,61,61.03,60.39,60.39,1347764,0
+SPLV.US,D,20230906,000000,60.36,60.415,60.105,60.23,1154172,0
+SPLV.US,D,20230907,000000,60.38,60.88,60.38,60.65,1035878,0
+SPLV.US,D,20230908,000000,60.69,60.925,60.625,60.83,944533,0
+SPLV.US,D,20230911,000000,60.79,61.13,60.79,61.03,741699,0
+SPLV.US,D,20230912,000000,60.92,61.065,60.7598,60.92,595441,0
+SPLV.US,D,20230913,000000,60.95,61.25,60.95,61.14,1115506,0
+SPLV.US,D,20230914,000000,61.29,61.7,61.28,61.69,2357402,0
+SPLV.US,D,20230915,000000,61.5,61.78,61.22,61.26,1790611,0
+SPLV.US,D,20230918,000000,61.21,61.36,60.97,61.19,948619,0
+SPLV.US,D,20230919,000000,61.13,61.2689,61.01,61.13,784636,0
+SPLV.US,D,20230920,000000,61.32,61.71,61.18,61.32,1521159,0
+SPLV.US,D,20230921,000000,61.19,61.24,60.55,60.59,2818914,0
+SPLV.US,D,20230922,000000,60.54,60.6986,60.3142,60.36,1849335,0
+SPLV.US,D,20230925,000000,60.13,60.26,60.03,60.23,1894265,0
+SPLV.US,D,20230926,000000,60,60.06,59.405,59.41,2619887,0
+SPLV.US,D,20230927,000000,59.54,59.55,58.7683,59.03,2123058,0
+SPLV.US,D,20230928,000000,59.13,59.3,58.98,59.04,2806369,0
+SPLV.US,D,20230929,000000,59.29,59.35,58.62,58.79,2840780,0
+SPLV.US,D,20231002,000000,58.65,58.65,57.675,58.04,3282381,0
+SPLV.US,D,20231003,000000,57.78,58.02,57.56,57.9,4070114,0
+SPLV.US,D,20231004,000000,57.96,58.335,57.57,58.3,1814045,0
+SPLV.US,D,20231005,000000,58.3,58.47,57.925,58.01,2604429,0
+SPLV.US,D,20231006,000000,57.72,58.46,57.17,58.27,2632679,0
+SPLV.US,D,20231009,000000,58.16,58.85,58.16,58.84,2190085,0
+SPLV.US,D,20231010,000000,58.94,59.31,58.87,59.14,2608329,0
+SPLV.US,D,20231011,000000,59.2,59.3,58.75,59.11,1940719,0
+SPLV.US,D,20231012,000000,59.08,59.14,58.065,58.29,2832246,0
+SPLV.US,D,20231013,000000,58.46,58.77,58.33,58.72,2714772,0
+SPLV.US,D,20231016,000000,58.97,59.405,58.83,59.27,1697532,0
+SPLV.US,D,20231017,000000,59,59.57,59,59.34,2258883,0
+SPLV.US,D,20231018,000000,59.33,59.55,59.005,59.07,2423010,0
+SPLV.US,D,20231019,000000,58.97,59.19,58.4637,58.52,2432274,0
+SPLV.US,D,20231020,000000,58.51,58.76,58.13,58.15,2218042,0
+SPLV.US,D,20231023,000000,57.84,58.1417,57.63,57.65,2185855,0
+SPLV.US,D,20231024,000000,57.87,58.29,57.87,58.19,2337180,0
+SPLV.US,D,20231025,000000,58.07,58.615,57.98,58.38,2566094,0
+SPLV.US,D,20231026,000000,58.43,58.81,58.25,58.27,4147773,0
+SPLV.US,D,20231027,000000,58.22,58.22,57.345,57.48,2497596,0
+SPLV.US,D,20231030,000000,57.73,58.0475,57.52,57.95,2013402,0
+SPLV.US,D,20231031,000000,58.15,58.43,57.88,58.38,1439779,0
+SPLV.US,D,20231101,000000,58.49,58.9,58.27,58.72,3246291,0
+SPLV.US,D,20231102,000000,58.87,59.595,58.81,59.55,3977748,0
+SPLV.US,D,20231103,000000,59.92,60.22,59.9,59.92,3730264,0
+SPLV.US,D,20231106,000000,59.94,60.04,59.83,59.87,2540691,0
+SPLV.US,D,20231107,000000,59.84,59.94,59.73,59.79,1035846,0
+SPLV.US,D,20231108,000000,59.84,59.96,59.44,59.69,1443676,0
+SPLV.US,D,20231109,000000,59.76,59.8,59.35,59.44,1389587,0
+SPLV.US,D,20231110,000000,59.62,59.815,59.3,59.78,1294332,0
+SPLV.US,D,20231113,000000,59.69,59.94,59.65,59.75,1256798,0
+SPLV.US,D,20231114,000000,60.18,60.63,60.12,60.51,2164764,0
+SPLV.US,D,20231115,000000,60.5,60.71,60.35,60.5,1830463,0
+SPLV.US,D,20231116,000000,60.49,60.7,60.48,60.61,2578045,0
+SPLV.US,D,20231117,000000,60.71,60.83,60.445,60.55,2644934,0
+SPLV.US,D,20231120,000000,60.29,60.6267,60.145,60.48,1696947,0
+SPLV.US,D,20231121,000000,60.5,60.74,60.4,60.69,2286636,0
+SPLV.US,D,20231122,000000,60.79,61.065,60.76,61.05,1996612,0
+SPLV.US,D,20231124,000000,61.09,61.25,61.03,61.25,1071824,0
+SPLV.US,D,20231127,000000,61.16,61.24,61.005,61.05,1098540,0
+SPLV.US,D,20231128,000000,61.03,61.25,60.94,60.97,1525518,0
+SPLV.US,D,20231129,000000,61.02,61.06,60.64,60.7,1290884,0
+SPLV.US,D,20231130,000000,60.74,61.4,60.65,61.37,3362506,0
+SPLV.US,D,20231201,000000,61.31,61.83,61.275,61.83,2348766,0
+SPLV.US,D,20231204,000000,61.55,62.05,61.55,61.86,1516656,0
+SPLV.US,D,20231205,000000,61.83,61.86,61.46,61.49,1801300,0
+SPLV.US,D,20231206,000000,61.61,61.705,61.455,61.66,1303891,0
+SPLV.US,D,20231207,000000,61.71,61.8,61.5,61.64,1026223,0
+SPLV.US,D,20231208,000000,61.62,61.65,61.32,61.5,1055710,0
+SPLV.US,D,20231211,000000,61.65,62.09,61.65,62.08,1951917,0
+SPLV.US,D,20231212,000000,62.19,62.37,61.9601,62.32,1373960,0
+SPLV.US,D,20231213,000000,62.34,63.4,62.23,63.4,4071975,0
+SPLV.US,D,20231214,000000,63.5,63.5,62.39,62.44,2606292,0
+SPLV.US,D,20231215,000000,62.12,62.12,61.61,61.81,2745808,0
+SPLV.US,D,20231218,000000,61.92,62.14,61.805,61.99,1877668,0
+SPLV.US,D,20231219,000000,62.03,62.2058,61.95,62.17,1164494,0
+SPLV.US,D,20231220,000000,61.98,62.04,61.25,61.26,2347050,0
+SPLV.US,D,20231221,000000,61.48,61.77,61.2723,61.72,1364771,0
+SPLV.US,D,20231222,000000,61.87,62.24,61.86,62.01,1322615,0
+SPLV.US,D,20231226,000000,62,62.37,61.92,62.24,1146879,0
+SPLV.US,D,20231227,000000,62.18,62.34,62.08,62.33,1211462,0
+SPLV.US,D,20231228,000000,62.29,62.605,62.29,62.55,1708269,0
+SPLV.US,D,20231229,000000,62.45,62.69,62.365,62.66,1565439,0
+SPLV.US,D,20240102,000000,62.42,63.27,62.42,63.21,2690750,0
+SPLV.US,D,20240103,000000,63.32,63.37,62.98,63.05,2329438,0
+SPLV.US,D,20240104,000000,63.1,63.4,62.98,63.01,1057776,0
+SPLV.US,D,20240105,000000,62.95,63.18,62.5901,62.91,1195932,0
+SPLV.US,D,20240108,000000,62.92,63.29,62.71,63.29,2546777,0
+SPLV.US,D,20240109,000000,63,63.2,62.83,63.18,1175658,0
+SPLV.US,D,20240110,000000,63.11,63.28,62.97,63.21,1213585,0
+SPLV.US,D,20240111,000000,63.13,63.2,62.53,62.87,2088998,0
+SPLV.US,D,20240112,000000,63.11,63.26,62.92,63.15,1583999,0
+SPLV.US,D,20240116,000000,63.01,63.1158,62.745,62.88,1896478,0
+SPLV.US,D,20240117,000000,62.66,63.16,62.58,62.72,1840301,0
+SPLV.US,D,20240118,000000,62.62,62.875,62.395,62.84,1616923,0
+SPLV.US,D,20240119,000000,62.93,63.185,62.59,63.03,1354924,0
+SPLV.US,D,20240122,000000,62.88,63.07,62.67,62.79,1831419,0
+SPLV.US,D,20240123,000000,62.8,63.03,62.74,63.03,1721916,0
+SPLV.US,D,20240124,000000,63.14,63.14,62.41,62.43,1871622,0
+SPLV.US,D,20240125,000000,62.7,63.01,62.55,63.01,3124272,0
+SPLV.US,D,20240126,000000,63.03,63.17,62.9101,63,1633022,0
+SPLV.US,D,20240129,000000,63,63.275,62.87,63.21,2569320,0
+SPLV.US,D,20240130,000000,63.16,63.61,63.06,63.55,1135429,0
+SPLV.US,D,20240131,000000,63.7,63.83,63,63.12,2760899,0
+SPLV.US,D,20240201,000000,62.95,63.89,62.71,63.89,8070865,0
+SPLV.US,D,20240202,000000,63.75,63.8001,63.17,63.46,2891379,0
+SPLV.US,D,20240205,000000,63.19,63.19,62.83,62.86,3406336,0
+SPLV.US,D,20240206,000000,62.94,63.1915,62.81,63.08,1492506,0
+SPLV.US,D,20240207,000000,63.31,63.36,63.105,63.15,1332410,0
+SPLV.US,D,20240208,000000,63.09,63.11,62.78,62.98,1887050,0
+SPLV.US,D,20240209,000000,62.97,63,62.7531,62.96,1475918,0
+SPLV.US,D,20240212,000000,62.93,63.265,62.74,63.25,2234223,0
+SPLV.US,D,20240213,000000,63.07,63.3,62.365,62.71,3965439,0
+SPLV.US,D,20240214,000000,62.8,62.87,62.48,62.81,2837714,0
+SPLV.US,D,20240215,000000,62.95,63.475,62.95,63.45,2454119,0
+SPLV.US,D,20240216,000000,63.29,63.63,63.095,63.35,1660993,0
+SPLV.US,D,20240220,000000,63.19,63.74,63.19,63.39,1981015,0
+SPLV.US,D,20240221,000000,63.55,63.8,63.39,63.8,1866473,0
+SPLV.US,D,20240222,000000,63.77,64.2836,63.59,64.17,2286118,0
+SPLV.US,D,20240223,000000,64.28,64.63,64.215,64.45,1824204,0
+SPLV.US,D,20240226,000000,64.41,64.435,63.97,63.97,1428179,0
+SPLV.US,D,20240227,000000,63.99,64.085,63.83,64.07,1677642,0
+SPLV.US,D,20240228,000000,64.09,64.28,64.01,64.22,2780979,0
+SPLV.US,D,20240229,000000,64.3,64.33,63.9,64.01,2499273,0
+SPLV.US,D,20240301,000000,63.91,64.01,63.61,64,1618765,0
+SPLV.US,D,20240304,000000,63.75,64.18,63.75,64.16,1971484,0
+SPLV.US,D,20240305,000000,64.15,64.4,63.785,63.98,1721729,0
+SPLV.US,D,20240306,000000,64.13,64.56,64.13,64.38,2340278,0
+SPLV.US,D,20240307,000000,64.67,64.76,64.475,64.58,1657085,0
+SPLV.US,D,20240308,000000,64.54,64.8,64.405,64.6,3211067,0
+SPLV.US,D,20240311,000000,64.59,64.95,64.48,64.95,1322995,0
+SPLV.US,D,20240312,000000,64.92,65.18,64.795,65.01,1843194,0
+SPLV.US,D,20240313,000000,65.1,65.19,64.79,64.98,1955777,0
+SPLV.US,D,20240314,000000,64.96,65.035,64.285,64.6,9894832,0
+SPLV.US,D,20240315,000000,64.27,64.64,64.19,64.53,1670049,0
+SPLV.US,D,20240318,000000,64.54,64.87,64.44,64.62,3006274,0
+SPLV.US,D,20240319,000000,64.74,65.06,64.67,65.04,2371074,0
+SPLV.US,D,20240320,000000,65.02,65.175,64.875,65.14,2072382,0
+SPLV.US,D,20240321,000000,65.15,65.38,65.01,65.2,1442776,0
+SPLV.US,D,20240322,000000,65.31,65.33,64.97,64.98,962817,0
+SPLV.US,D,20240325,000000,65.1,65.1,64.715,64.74,958276,0
+SPLV.US,D,20240326,000000,64.81,64.935,64.7,64.73,1624375,0
+SPLV.US,D,20240327,000000,65,65.67,64.99,65.65,2720192,0
+SPLV.US,D,20240328,000000,65.71,65.985,65.67,65.87,2261509,0
+SPLV.US,D,20240401,000000,65.85,65.855,65.405,65.48,2931534,0
+SPLV.US,D,20240402,000000,65.42,65.53,65.23,65.31,1564111,0
+SPLV.US,D,20240403,000000,65.3,65.33,64.9,64.98,1716303,0
+SPLV.US,D,20240404,000000,65.41,65.46,64.355,64.46,2392328,0
+SPLV.US,D,20240405,000000,64.48,64.815,64.35,64.71,1941845,0
+SPLV.US,D,20240408,000000,64.61,64.845,64.61,64.68,1902052,0
+SPLV.US,D,20240409,000000,64.86,64.92,64.375,64.86,2108109,0
+SPLV.US,D,20240410,000000,64.25,64.385,63.895,64.08,2518162,0
+SPLV.US,D,20240411,000000,64.23,64.23,63.56,63.56,2849799,0
+SPLV.US,D,20240412,000000,63.42,63.58,62.91,63.06,2547583,0
+SPLV.US,D,20240415,000000,63.57,63.67,62.645,62.75,2128489,0
+SPLV.US,D,20240416,000000,62.89,62.94,62.55,62.61,3059901,0
+SPLV.US,D,20240417,000000,62.87,62.99,62.525,62.83,2331221,0
+SPLV.US,D,20240418,000000,63.03,63.15,62.77,63.04,1446227,0
+SPLV.US,D,20240419,000000,63.15,63.72,63.15,63.72,2457881,0
+SPLV.US,D,20240422,000000,63.75,64.31,63.58,64.06,1219402,0
+SPLV.US,D,20240423,000000,64.15,64.3476,64.105,64.25,2239604,0
+SPLV.US,D,20240424,000000,63.95,64.5,63.79,64.45,1154467,0
+SPLV.US,D,20240425,000000,64.33,64.55,63.88,64.31,1510628,0
+SPLV.US,D,20240426,000000,64.03,64.2197,63.89,63.9,1828357,0
+SPLV.US,D,20240429,000000,63.99,64.245,63.9726,64.2,1719755,0
+SPLV.US,D,20240430,000000,63.97,64.0697,63.7,63.7,2245844,0
+SPLV.US,D,20240501,000000,63.61,64.23,63.38,63.73,3461063,0
+SPLV.US,D,20240502,000000,63.91,63.94,63.545,63.78,2153463,0
+SPLV.US,D,20240503,000000,64.02,64.125,63.61,64.04,2230684,0
+SPLV.US,D,20240506,000000,64.26,64.32,64.03,64.31,1491766,0
+SPLV.US,D,20240507,000000,64.55,64.85,64.515,64.81,1428020,0
+SPLV.US,D,20240508,000000,64.8,64.875,64.71,64.82,1843298,0
+SPLV.US,D,20240509,000000,64.83,65.23,64.775,65.23,1207380,0
+SPLV.US,D,20240510,000000,65.29,65.515,65.27,65.47,1181127,0
+SPLV.US,D,20240513,000000,65.59,65.78,65.355,65.4,712706,0
+SPLV.US,D,20240514,000000,65.55,65.575,65.1,65.38,1500138,0
+SPLV.US,D,20240515,000000,65.54,65.7602,65.525,65.67,1180738,0
+SPLV.US,D,20240516,000000,65.82,66.125,65.75,65.98,1853081,0
+SPLV.US,D,20240517,000000,65.93,66.13,65.79,66.13,1497467,0
+SPLV.US,D,20240520,000000,65.93,65.999,65.65,65.71,819072,0
+SPLV.US,D,20240521,000000,65.68,65.82,65.52,65.72,1018605,0
+SPLV.US,D,20240522,000000,65.66,65.9101,65.57,65.69,922518,0
+SPLV.US,D,20240523,000000,65.59,65.59,64.77,64.79,1315151,0
+SPLV.US,D,20240524,000000,65.05,65.14,64.87,64.95,674778,0
+SPLV.US,D,20240528,000000,64.82,64.89,64.08,64.19,3792446,0
+SPLV.US,D,20240529,000000,63.87,63.97,63.66,63.72,1685874,0
+SPLV.US,D,20240530,000000,63.86,64.1575,63.76,64.11,1475041,0
+SPLV.US,D,20240531,000000,64.19,65.255,64.13,65.24,1115798,0
+SPLV.US,D,20240603,000000,65.14,65.34,64.705,65.07,2341803,0
+SPLV.US,D,20240604,000000,64.92,65.505,64.89,65.39,2986613,0
+SPLV.US,D,20240605,000000,65.42,65.44,64.94,65.39,1028052,0
+SPLV.US,D,20240606,000000,65.34,65.61,65.22,65.35,926005,0
+SPLV.US,D,20240607,000000,65.24,65.7,65.19,65.31,608929,0
+SPLV.US,D,20240610,000000,65.2,65.295,64.88,65.23,922732,0
+SPLV.US,D,20240611,000000,65.02,65.17,64.71,65.14,1841958,0
+SPLV.US,D,20240612,000000,65.48,65.49,64.91,65,1792737,0
+SPLV.US,D,20240613,000000,64.95,65.055,64.5851,65,1334759,0
+SPLV.US,D,20240614,000000,64.74,64.905,64.45,64.89,1128568,0
+SPLV.US,D,20240617,000000,64.79,65.45,64.57,65.36,901794,0
+SPLV.US,D,20240618,000000,65.29,65.57,65.185,65.57,1343546,0
+SPLV.US,D,20240620,000000,65.5,65.87,65.43,65.79,1006783,0
+SPLV.US,D,20240621,000000,65.95,65.95,65.62,65.78,758160,0
+SPLV.US,D,20240624,000000,65.77,66.46,65.7,66.18,1035514,0
+SPLV.US,D,20240625,000000,66.15,66.155,65.445,65.62,2379544,0
+SPLV.US,D,20240626,000000,65.28,65.34,65.0435,65.23,938458,0
+SPLV.US,D,20240627,000000,65.29,65.32,64.975,65.2,1109031,0
+SPLV.US,D,20240628,000000,65.3,65.41,64.81,64.95,2028716,0
+SPLV.US,D,20240701,000000,65.18,65.38,64.48,64.57,1308980,0
+SPLV.US,D,20240702,000000,64.57,64.86,64.51,64.86,926551,0
+SPLV.US,D,20240703,000000,64.83,64.99,64.68,64.74,678860,0
+SPLV.US,D,20240705,000000,64.74,65.045,64.48,65.03,974348,0
+SPLV.US,D,20240708,000000,65.04,65.19,64.81,64.89,1144085,0
+SPLV.US,D,20240709,000000,64.88,65.05,64.67,64.79,826003,0
+SPLV.US,D,20240710,000000,64.84,65.32,64.81,65.31,799681,0
+SPLV.US,D,20240711,000000,65.29,66.03,65.29,65.87,1415121,0
+SPLV.US,D,20240712,000000,66.1,66.635,66.08,66.35,949767,0
+SPLV.US,D,20240715,000000,66.32,66.5051,66.14,66.22,1454559,0
+SPLV.US,D,20240716,000000,66.36,66.93,66.32,66.93,1253975,0
+SPLV.US,D,20240717,000000,66.95,67.68,66.87,67.53,1261397,0
+SPLV.US,D,20240718,000000,67.24,67.88,67.13,67.17,900527,0
+SPLV.US,D,20240719,000000,67.26,67.41,66.59,66.66,1688068,0
+SPLV.US,D,20240722,000000,66.72,66.995,66.54,66.98,884034,0
+SPLV.US,D,20240723,000000,66.98,67.04,66.6,66.64,1015303,0
+SPLV.US,D,20240724,000000,66.5,66.685,66.215,66.46,1103891,0
+SPLV.US,D,20240725,000000,66.57,67.32,66.47,66.5,1143064,0
+SPLV.US,D,20240726,000000,66.73,67.445,66.71,67.24,1381423,0
+SPLV.US,D,20240729,000000,67.29,67.59,67.05,67.48,1030161,0
+SPLV.US,D,20240730,000000,67.41,67.905,67.36,67.76,2202312,0
+SPLV.US,D,20240731,000000,67.97,68.0201,67.48,67.67,2180620,0
+SPLV.US,D,20240801,000000,67.96,68.21,67.6,68.18,2114641,0
+SPLV.US,D,20240802,000000,68.33,68.75,67.4,68.23,3713640,0
+SPLV.US,D,20240805,000000,68.17,68.21,66.56,66.73,4568630,0
+SPLV.US,D,20240806,000000,66.9,67.94,66.795,67.18,3564389,0
+SPLV.US,D,20240807,000000,67.49,68.19,67.18,67.21,2574693,0
+SPLV.US,D,20240808,000000,67.2,67.9,67.1,67.87,1506027,0
+SPLV.US,D,20240809,000000,67.79,68.02,67.34,67.91,1305318,0
+SPLV.US,D,20240812,000000,67.92,67.92,67.505,67.67,1509802,0
+SPLV.US,D,20240813,000000,67.81,68.01,67.49,67.99,2669988,0
+SPLV.US,D,20240814,000000,67.92,68.47,67.85,68.33,1996876,0
+SPLV.US,D,20240815,000000,68.62,68.85,68.38,68.72,2380451,0
+SPLV.US,D,20240816,000000,68.67,69.03,68.61,68.93,1771571,0
+SPLV.US,D,20240819,000000,68.88,69.21,68.84,69.21,1093171,0
+SPLV.US,D,20240820,000000,69.17,69.33,69.095,69.21,1064077,0
+SPLV.US,D,20240821,000000,69.38,69.585,69.26,69.55,1732663,0
+SPLV.US,D,20240822,000000,69.67,69.76,69.4,69.65,1452578,0
+SPLV.US,D,20240823,000000,69.91,70.005,69.58,69.91,2210971,0
+SPLV.US,D,20240826,000000,70.02,70.535,70.02,70.18,1610029,0
+SPLV.US,D,20240827,000000,70.18,70.375,70.1262,70.26,1780869,0
+SPLV.US,D,20240828,000000,70.34,70.74,70.12,70.4,1996172,0
+SPLV.US,D,20240829,000000,70.58,70.78,70.1,70.59,2285309,0
+SPLV.US,D,20240830,000000,70.62,71.19,70.41,71.1,3111209,0
+SPLV.US,D,20240903,000000,70.94,71.46,70.88,71.14,3743696,0
+SPLV.US,D,20240904,000000,71.28,71.65,70.93,71.28,3569039,0
+SPLV.US,D,20240905,000000,71.46,71.475,70.425,70.78,3000930,0
+SPLV.US,D,20240906,000000,70.74,71.08,70.11,70.17,4487712,0
+SPLV.US,D,20240909,000000,70.42,71.115,70.38,70.94,2242642,0
+SPLV.US,D,20240910,000000,70.98,71.14,70.645,70.88,2366753,0
+SPLV.US,D,20240911,000000,70.74,70.74,69.43,70.45,3315675,0
+SPLV.US,D,20240912,000000,70.5,70.835,70.145,70.82,1674722,0
+SPLV.US,D,20240913,000000,70.92,71.325,70.82,71.23,1143419,0
+SPLV.US,D,20240916,000000,71.56,71.93,71.49,71.76,1268383,0
+SPLV.US,D,20240917,000000,71.69,71.92,71.37,71.48,1563533,0
+SPLV.US,D,20240918,000000,71.47,71.73,70.9,70.97,2382617,0
+SPLV.US,D,20240919,000000,71.45,71.48,70.95,71.17,1623011,0
+SPLV.US,D,20240920,000000,71.05,71.23,70.835,71.17,2327493,0
+SPLV.US,D,20240923,000000,71.22,71.57,71.12,71.51,1138567,0
+SPLV.US,D,20240924,000000,71.35,71.57,71.13,71.26,1256579,0
+SPLV.US,D,20240925,000000,71.48,71.56,71.03,71.09,1335734,0
+SPLV.US,D,20240926,000000,71.07,71.555,71.07,71.28,1187513,0
+SPLV.US,D,20240927,000000,71.45,71.8903,71.39,71.53,1595719,0
+SPLV.US,D,20240930,000000,71.66,71.785,71.21,71.73,1219416,0
+SPLV.US,D,20241001,000000,71.73,71.9,71.39,71.78,1874530,0
+SPLV.US,D,20241002,000000,71.58,71.75,71.27,71.66,1020330,0
+SPLV.US,D,20241003,000000,71.49,71.61,71.0701,71.21,2125110,0
+SPLV.US,D,20241004,000000,71.32,71.585,71.08,71.53,1729702,0
+SPLV.US,D,20241007,000000,71.34,71.34,70.58,70.69,1999787,0
+SPLV.US,D,20241008,000000,70.92,71.165,70.72,71.1,1759019,0
+SPLV.US,D,20241009,000000,71.12,71.66,70.99,71.5,1181911,0
+SPLV.US,D,20241010,000000,71.58,71.64,71.08,71.25,1428363,0
+SPLV.US,D,20241011,000000,71.47,71.89,71.47,71.88,2597571,0
+SPLV.US,D,20241014,000000,71.97,72.52,71.82,72.45,1294086,0
+SPLV.US,D,20241015,000000,72.6,73.32,72.5799,72.65,1825758,0
+SPLV.US,D,20241016,000000,72.57,73.12,72.49,73.03,830658,0
+SPLV.US,D,20241017,000000,73.1,73.21,72.79,72.97,802927,0
+SPLV.US,D,20241018,000000,72.92,73.2,72.73,73.13,1100618,0
+SPLV.US,D,20241021,000000,72.91,73.03,72.34,72.51,1597520,0
+SPLV.US,D,20241022,000000,72.26,72.52,71.985,72.45,893334,0
+SPLV.US,D,20241023,000000,72.15,72.49,72.15,72.36,1057113,0
+SPLV.US,D,20241024,000000,72.32,72.4426,72.1151,72.18,708163,0
+SPLV.US,D,20241025,000000,72.28,72.315,71.345,71.38,1775912,0
+SPLV.US,D,20241028,000000,71.71,71.88,71.595,71.67,1451940,0
+SPLV.US,D,20241029,000000,71.46,71.69,71.29,71.3,1149518,0
+SPLV.US,D,20241030,000000,71.32,71.61,71.3,71.43,1078058,0
+SPLV.US,D,20241031,000000,71.31,71.67,70.98,70.98,1387795,0
+SPLV.US,D,20241101,000000,71.26,71.47,70.83,70.85,1666436,0
+SPLV.US,D,20241104,000000,70.96,71.1,70.49,70.79,849323,0
+SPLV.US,D,20241105,000000,70.8,71.43,70.62,71.43,1277223,0
+SPLV.US,D,20241106,000000,72.96,73.12,72.15,72.63,4419404,0
+SPLV.US,D,20241107,000000,72.78,72.8099,72.49,72.54,1640426,0
+SPLV.US,D,20241108,000000,72.69,73.405,72.63,73.15,3054100,0
+SPLV.US,D,20241111,000000,73.33,73.89,73.32,73.47,1729150,0
+SPLV.US,D,20241112,000000,73.48,73.6,73.14,73.25,1975483,0
+SPLV.US,D,20241113,000000,73.3,73.505,73.185,73.37,1043391,0
+SPLV.US,D,20241114,000000,73.3399,73.35,72.695,72.76,1040451,0
+SPLV.US,D,20241115,000000,72.59,72.9,72.485,72.7,1456211,0
+SPLV.US,D,20241118,000000,72.49,73.02,72.49,72.87,1803201,0
+SPLV.US,D,20241119,000000,72.635,72.9,72.29,72.77,2555109,0
+SPLV.US,D,20241120,000000,72.75,72.98,72.43,72.9,1529286,0
+SPLV.US,D,20241121,000000,73.095,73.725,72.78,73.67,2650755,0
+SPLV.US,D,20241122,000000,73.87,74.15,73.84,73.96,1210917,0
+SPLV.US,D,20241125,000000,74.24,74.44,73.87,74.11,2265880,0
+SPLV.US,D,20241126,000000,74.23,74.61,74.08,74.56,1332224,0
+SPLV.US,D,20241127,000000,74.73,75.14,74.7,74.77,1767013,0
+SPLV.US,D,20241129,000000,74.79,75.04,74.74,74.85,593137,0
+SPLV.US,D,20241202,000000,74.81,74.82,73.945,74.11,2176098,0
+SPLV.US,D,20241203,000000,74.3,74.33,73.71,73.73,1282692,0
+SPLV.US,D,20241204,000000,73.58,73.7,73.345,73.53,1302542,0
+SPLV.US,D,20241205,000000,73.47,73.63,73.355,73.48,1091275,0
+SPLV.US,D,20241206,000000,73.56,73.68,73.03,73.07,974093,0
+SPLV.US,D,20241209,000000,73.05,73.13,72.43,72.47,1443149,0
+SPLV.US,D,20241210,000000,72.41,72.715,71.86,72.45,1573959,0
+SPLV.US,D,20241211,000000,72.55,72.67,71.975,72.04,1403017,0
+SPLV.US,D,20241212,000000,72.18,72.29,71.9,71.97,1171317,0
+SPLV.US,D,20241213,000000,71.99,72.13,71.68,71.78,1131291,0
+SPLV.US,D,20241216,000000,71.83,72.03,71.365,71.41,1523263,0
+SPLV.US,D,20241217,000000,71.19,71.5,70.995,71.14,1490156,0
+SPLV.US,D,20241218,000000,71.02,71.22,69.67,69.68,3088215,0
+SPLV.US,D,20241219,000000,69.795,70.275,69.55,69.58,3794523,0
+SPLV.US,D,20241220,000000,69.43,70.64,69.42,70.26,2992058,0
+SPLV.US,D,20241223,000000,70.01,70.255,69.595,70.17,1706523,0
+SPLV.US,D,20241224,000000,70.13,70.74,70.11,70.71,1189875,0
+SPLV.US,D,20241226,000000,70.47,70.8301,70.42,70.75,1043969,0
+SPLV.US,D,20241227,000000,70.42,70.89,70.18,70.42,1674923,0
+SPLV.US,D,20241230,000000,70.03,70.05,69.46,69.84,1012164,0
+SPLV.US,D,20241231,000000,70.05,70.23,69.68,70,1086481,0
+SPLV.US,D,20250102,000000,70.35,70.43,69.48,69.71,1636661,0
+SPLV.US,D,20250103,000000,69.86,70.16,69.62,70.04,1346274,0
+SPLV.US,D,20250106,000000,69.85,69.96,69.035,69.13,1251726,0
+SPLV.US,D,20250107,000000,69.3,69.73,68.98,69.16,1526105,0
+SPLV.US,D,20250108,000000,69.16,69.59,68.86,69.56,1786365,0
+SPLV.US,D,20250110,000000,68.97,69.28,68.29,68.32,2151126,0
+SPLV.US,D,20250113,000000,68.29,68.82,68.17,68.8,1359518,0
+SPLV.US,D,20250114,000000,68.925,69.345,68.84,69.3,1663412,0
+SPLV.US,D,20250115,000000,70.03,70.13,69.535,69.75,1610058,0
+SPLV.US,D,20250116,000000,69.75,70.7162,69.71,70.68,1325088,0
+SPLV.US,D,20250117,000000,70.8801,71.19,70.72,70.9,1761774,0
+SPLV.US,D,20250121,000000,71.16,71.67,71.05,71.56,1810146,0
+SPLV.US,D,20250122,000000,71.51,71.51,70.81,70.85,1950252,0
+SPLV.US,D,20250123,000000,70.86,70.92,70.4117,70.82,861323,0
+SPLV.US,D,20250124,000000,70.67,71.1569,70.67,71.08,1089759,0
+SPLV.US,D,20250127,000000,71.34,72.18,71.23,72.14,2243026,0
+SPLV.US,D,20250128,000000,71.98,72.11,71.19,71.26,1017539,0
+SPLV.US,D,20250129,000000,71.21,71.503,70.93,70.98,1700364,0
+SPLV.US,D,20250130,000000,71.45,71.87,71.275,71.72,1662345,0
+SPLV.US,D,20250131,000000,71.42,71.775,71.24,71.34,1162852,0
+SPLV.US,D,20250203,000000,70.76,71.73,70.52,71.59,1755546,0
+SPLV.US,D,20250204,000000,71.29,71.53,71.19,71.36,1551975,0
+SPLV.US,D,20250205,000000,71.65,72.035,71.43,72.01,1555950,0
+SPLV.US,D,20250206,000000,72.36,72.36,71.77,72.09,1828163,0
+SPLV.US,D,20250207,000000,72.08,72.26,71.81,71.87,1183553,0
+SPLV.US,D,20250210,000000,72.065,72.19,71.67,72.19,2044406,0
+SPLV.US,D,20250211,000000,72.17,72.55,71.84,72.54,733526,0
+SPLV.US,D,20250212,000000,71.96,72.415,71.89,72.33,973683,0
+SPLV.US,D,20250213,000000,72.455,73,72.26,72.94,1661903,0
+SPLV.US,D,20250214,000000,73.02,73.09,72.32,72.32,1427896,0
+SPLV.US,D,20250218,000000,72.26,72.645,72.07,72.59,785714,0
+SPLV.US,D,20250219,000000,72.55,73.02,72.52,72.96,505929,0
+SPLV.US,D,20250220,000000,72.68,73.075,72.5,73,974048,0
+SPLV.US,D,20250221,000000,73,73.3502,72.86,73.18,1207452,0
+SPLV.US,D,20250224,000000,73.12,73.77,73.09,73.46,1261252,0
+SPLV.US,D,20250225,000000,73.69,74.225,73.63,74.17,1480202,0
+SPLV.US,D,20250226,000000,73.8501,74.065,73.47,73.53,1127242,0
+SPLV.US,D,20250227,000000,73.43,74.0098,73.37,73.62,2063698,0
+SPLV.US,D,20250228,000000,74.095,74.6,73.58,74.52,2644385,0
+SPLV.US,D,20250303,000000,74.66,75.28,74.59,75.06,2581590,0
+SPLV.US,D,20250304,000000,75.06,75.33,73.72,73.77,3718351,0
+SPLV.US,D,20250305,000000,73.52,74.24,73.431,74.02,2372679,0
+SPLV.US,D,20250306,000000,73.67,73.79,73.11,73.56,2385682,0
+SPLV.US,D,20250307,000000,73.41,74.47,73.41,74.27,3281658,0
+SPLV.US,D,20250310,000000,74.07,75.43,73.75,74.16,3055871,0
+SPLV.US,D,20250311,000000,74.04,74.12,72.73,72.85,3587454,0
+SPLV.US,D,20250312,000000,72.72,72.72,71.82,72.03,2579043,0
+SPLV.US,D,20250313,000000,72.04,72.515,71.83,72.01,2124331,0
+SPLV.US,D,20250314,000000,72.04,72.865,71.87,72.78,1554599,0
+SPLV.US,D,20250317,000000,72.68,73.7,72.65,73.51,1812625,0
+SPLV.US,D,20250318,000000,73.49,73.6,73.09,73.36,1455010,0
+SPLV.US,D,20250319,000000,73.41,73.73,73.08,73.58,1479275,0
+SPLV.US,D,20250320,000000,73.37,73.6351,73.09,73.44,1420754,0
+SPLV.US,D,20250321,000000,73.165,73.28,72.69,72.92,1334492,0
+SPLV.US,D,20250324,000000,73.01,73.47,72.96,73.32,1483833,0
+SPLV.US,D,20250325,000000,73.375,73.4,72.715,73.11,1503546,0
+SPLV.US,D,20250326,000000,73.28,73.89,73.28,73.77,1383436,0
+SPLV.US,D,20250327,000000,73.875,74.31,73.74,74.07,1559063,0
+SPLV.US,D,20250328,000000,74.26,74.32,73.64,73.72,2610186,0
+SPLV.US,D,20250331,000000,73.8,74.99,73.75,74.72,3139837,0
+SPLV.US,D,20250401,000000,74.65,74.86,74.17,74.71,2252997,0
+SPLV.US,D,20250402,000000,74.47,74.87,74.18,74.77,2302187,0
+SPLV.US,D,20250403,000000,74.31,75.21,74.04,74.13,4283408,0
+SPLV.US,D,20250404,000000,73.51,73.625,69.97,69.99,12692155,0
+SPLV.US,D,20250407,000000,68.73,70.82,67.43,68.83,13163778,0
+SPLV.US,D,20250408,000000,70.26,70.45,67.33,68.13,7561654,0
+SPLV.US,D,20250409,000000,67.38,71.38,67.13,71.13,10605780,0
+SPLV.US,D,20250410,000000,70.61,71.22,68.88,70.41,7580887,0
+SPLV.US,D,20250411,000000,70.48,71.9,69.86,71.48,4706796,0
+SPLV.US,D,20250414,000000,71.9,72.81,71.675,72.55,2527030,0
+SPLV.US,D,20250415,000000,72.67,72.82,72.16,72.18,1696336,0
+SPLV.US,D,20250416,000000,72.51,72.635,71.22,71.52,2692513,0
+SPLV.US,D,20250417,000000,71.74,72.77,71.6,72.12,3157197,0
+SPLV.US,D,20250421,000000,71.81,71.85,70.07,70.8,2483383,0
+SPLV.US,D,20250422,000000,71.2,72.28,71.1001,72.16,2844530,0
+SPLV.US,D,20250423,000000,72.56,72.84,71.59,71.93,3162822,0
+SPLV.US,D,20250424,000000,71.79,72.2,71.36,71.97,2287396,0
+SPLV.US,D,20250425,000000,71.855,71.88,71.01,71.63,2014248,0
+SPLV.US,D,20250428,000000,71.76,72.07,71.39,71.89,2165594,0
+SPLV.US,D,20250429,000000,71.73,72.495,71.54,72.42,2488445,0
+SPLV.US,D,20250430,000000,72.41,73,71.51,72.83,2279857,0
+SPLV.US,D,20250501,000000,72.5,72.7201,72.01,72.28,2387858,0
+SPLV.US,D,20250502,000000,72.865,73.0699,72.54,72.9,1950475,0
+SPLV.US,D,20250505,000000,72.77,72.92,72.27,72.67,1689254,0
+SPLV.US,D,20250506,000000,72.335,72.81,72.15,72.51,3704407,0
+SPLV.US,D,20250507,000000,72.6,73.23,72.58,72.92,3609766,0
+SPLV.US,D,20250508,000000,73.05,73.44,72.615,72.69,3357522,0
+SPLV.US,D,20250509,000000,72.71,72.755,72.4,72.6,2076931,0
+SPLV.US,D,20250512,000000,73.01,73.14,72.255,72.72,2322715,0
+SPLV.US,D,20250513,000000,72.68,72.685,72.03,72.05,3003001,0
+SPLV.US,D,20250514,000000,71.9,71.93,71.205,71.54,2407957,0
+SPLV.US,D,20250515,000000,71.8,72.965,71.8,72.94,3472842,0
+SPLV.US,D,20250516,000000,72.95,73.71,72.82,73.7,2091086,0
+SPLV.US,D,20250519,000000,73.46,73.935,73.34,73.88,1980691,0
+SPLV.US,D,20250520,000000,73.77,74.005,73.645,73.84,1478983,0
+SPLV.US,D,20250521,000000,73.6,73.69,72.77,72.8,2136933,0
+SPLV.US,D,20250522,000000,72.75,72.8,72,72.42,2228566,0
+SPLV.US,D,20250523,000000,72.3899,72.675,71.92,72.55,2074404,0
+SPLV.US,D,20250527,000000,72.96,73.37,72.7,73.29,3074535,0
+SPLV.US,D,20250528,000000,73.235,73.325,72.59,72.68,1375598,0
+SPLV.US,D,20250529,000000,72.68,73.13,72.44,73.11,1207824,0
+SPLV.US,D,20250530,000000,73.02,73.72,72.98,73.47,1788199,0
+SPLV.US,D,20250602,000000,73.1707,73.5,72.69,73.47,2278377,0
+SPLV.US,D,20250603,000000,73.37,73.435,72.79,73.31,1881712,0
+SPLV.US,D,20250604,000000,73.325,73.4165,72.83,72.88,1897424,0
+SPLV.US,D,20250605,000000,72.9899,72.9899,72.48,72.62,1746024,0
+SPLV.US,D,20250606,000000,72.925,73.16,72.62,72.95,1263652,0
+SPLV.US,D,20250609,000000,72.81,72.89,72.09,72.56,2080308,0
+SPLV.US,D,20250610,000000,72.685,72.88,72.407,72.79,2211999,0
+SPLV.US,D,20250611,000000,72.745,72.81,72.32,72.52,1929704,0
+SPLV.US,D,20250612,000000,72.595,73.13,72.46,73.12,1690793,0
+SPLV.US,D,20250613,000000,72.935,73.1,72.31,72.43,2675924,0
+SPLV.US,D,20250616,000000,72.655,72.95,72.1,72.27,1498385,0
+SPLV.US,D,20250617,000000,72.18,72.21,71.78,71.87,1369582,0
+SPLV.US,D,20250618,000000,71.94,72.1,71.705,71.78,1597091,0
+SPLV.US,D,20250620,000000,71.99,72.305,71.71,71.88,2406637,0
+SPLV.US,D,20250623,000000,71.91,72.645,71.85,72.63,2587283,0
+SPLV.US,D,20250624,000000,72.69,72.885,72.36,72.75,1509804,0
+SPLV.US,D,20250625,000000,72.48,72.55,71.72,71.78,1611080,0
+SPLV.US,D,20250626,000000,71.96,72.14,71.71,71.99,1200204,0
+SPLV.US,D,20250627,000000,71.965,72.595,71.9,72.23,1887972,0
+SPLV.US,D,20250630,000000,72.17,72.88,72.03,72.82,1509802,0
+SPLV.US,D,20250701,000000,72.86,73.63,72.72,73.34,2550375,0
+SPLV.US,D,20250702,000000,73.1,73.18,72.22,72.79,1856724,0
+SPLV.US,D,20250703,000000,72.8,73.26,72.67,73.18,1089848,0
+SPLV.US,D,20250707,000000,73.15,73.225,72.6496,72.9,1548268,0
+SPLV.US,D,20250708,000000,72.77,72.8651,72.47,72.57,1158484,0
+SPLV.US,D,20250709,000000,72.68,72.78,72.35,72.67,2021378,0
+SPLV.US,D,20250710,000000,72.5,73.237,72.44,73.01,1521277,0
+SPLV.US,D,20250711,000000,72.69,72.82,72.32,72.57,2152543,0
+SPLV.US,D,20250714,000000,72.505,72.93,72.44,72.87,2130927,0
+SPLV.US,D,20250715,000000,72.71,72.8,72.01,72.01,2349301,0
+SPLV.US,D,20250716,000000,72.185,72.54,71.82,72.5,2081981,0
+SPLV.US,D,20250717,000000,72.41,72.84,72.3,72.69,2316813,0
+SPLV.US,D,20250718,000000,72.83,73.1479,72.665,72.8,3377317,0
+SPLV.US,D,20250721,000000,72.88,73.18,72.57,72.71,2546501,0
+SPLV.US,D,20250722,000000,72.81,73.69,72.75,73.65,3135557,0
+SPLV.US,D,20250723,000000,73.6,73.7,73.255,73.48,2444612,0
+SPLV.US,D,20250724,000000,73.475,73.815,73.42,73.59,1581801,0
+SPLV.US,D,20250725,000000,73.61,73.83,73.475,73.74,1191695,0
+SPLV.US,D,20250728,000000,73.53,73.59,72.82,72.83,2295474,0
+SPLV.US,D,20250729,000000,73.01,73.29,72.73,73.21,3260087,0
+SPLV.US,D,20250730,000000,73.21,73.4,72.55,72.76,3533053,0
+SPLV.US,D,20250731,000000,72.41,73.05,72.29,72.5,3963355,0
+SPLV.US,D,20250801,000000,72.66,72.73,72.02,72.36,5166364,0
+SPLV.US,D,20250804,000000,72.545,73.13,72.53,73.12,4547990,0
+SPLV.US,D,20250805,000000,73.15,73.32,72.91,72.98,2106410,0
+SPLV.US,D,20250806,000000,73.15,73.425,72.83,73.17,1650346,0
+SPLV.US,D,20250807,000000,73.515,73.59,73.11,73.45,4210932,0
+SPLV.US,D,20250808,000000,73.58,73.87,73.425,73.57,1099758,0
+SPLV.US,D,20250811,000000,73.6,73.76,73.24,73.43,969169,0
+SPLV.US,D,20250812,000000,73.42,73.42,72.94,73.34,1766903,0
+SPLV.US,D,20250813,000000,73.38,74.03,73.34,74.03,2567065,0
+SPLV.US,D,20250814,000000,73.815,73.87,73.43,73.56,2434753,0
+SPLV.US,D,20250815,000000,73.6,73.8,73.31,73.5,3465932,0
+SPLV.US,D,20250818,000000,73.43,73.45,73.01,73.02,1702732,0
+SPLV.US,D,20250819,000000,73.1399,73.92,73.09,73.9,4476363,0
+SPLV.US,D,20250820,000000,74.2,74.97,74.09,74.44,3862825,0
+SPLV.US,D,20250821,000000,74.2,74.44,73.98,74.11,2830719,0
+SPLV.US,D,20250822,000000,74.52,74.94,74.31,74.42,3462255,0
+SPLV.US,D,20250825,000000,74.378,74.378,73.515,73.58,4557001,0
+SPLV.US,D,20250826,000000,73.61,73.67,73.215,73.48,3245894,0
+SPLV.US,D,20250827,000000,73.56,73.77,73.47,73.72,1294052,0
+SPLV.US,D,20250828,000000,73.52,73.55,73.03,73.19,6892435,0
+SPLV.US,D,20250829,000000,73.29,73.59,73.28,73.5,2592067,0
+SPLV.US,D,20250902,000000,73.34,73.49,72.88,73.05,2917407,0
+SPLV.US,D,20250903,000000,72.905,73.17,72.655,73.15,1953138,0
+SPLV.US,D,20250904,000000,73.37,73.57,73.14,73.42,1996421,0
+SPLV.US,D,20250905,000000,73.48,73.8,73.02,73.37,2979843,0
+SPLV.US,D,20250908,000000,73.065,73.22,72.77,73.16,2511769,0
+SPLV.US,D,20250909,000000,72.93,73.28,72.91,73.15,1639708,0
+SPLV.US,D,20250910,000000,72.935,73.13,72.51,72.72,1953188,0
+SPLV.US,D,20250911,000000,72.81,73.835,72.74,73.8,4498383,0
+SPLV.US,D,20250912,000000,73.53,73.8,73.35,73.35,2405046,0
+SPLV.US,D,20250915,000000,73.405,73.5,72.77,72.8,3768880,0
+SPLV.US,D,20250916,000000,72.7186,72.85,72.29,72.3,2505334,0
+SPLV.US,D,20250917,000000,72.49,73.0975,72.43,72.6,3195441,0
+SPLV.US,D,20250918,000000,72.27,72.65,72.19,72.28,1861942,0
+SPLV.US,D,20250919,000000,72.4,72.53,72.1435,72.25,1506016,0
+SPLV.US,D,20250922,000000,72.0601,72.18,71.83,72.01,1273396,0
+SPLV.US,D,20250923,000000,72.06,72.455,71.94,72.38,1658784,0
+SPLV.US,D,20250924,000000,72.26,72.65,72.25,72.53,1372524,0
+SPLV.US,D,20250925,000000,72.66,72.76,71.96,72.05,1781313,0
+SPLV.US,D,20250926,000000,72.26,72.82,72.26,72.8,1536176,0
+SPLV.US,D,20250929,000000,72.8,73.07,72.52,73.02,1931518,0
+SPLV.US,D,20250930,000000,72.91,73.55,72.91,73.48,1587395,0
+SPLV.US,D,20251001,000000,73.35,73.4496,72.84,73.01,1558537,0
+SPLV.US,D,20251002,000000,72.74,72.92,72.535,72.7,1848329,0
+SPLV.US,D,20251003,000000,72.71,73.32,72.7,73.01,2208194,0
+SPLV.US,D,20251006,000000,72.995,73.03,72.69,72.86,1475093,0
+SPLV.US,D,20251007,000000,72.97,73.309,72.75,73.05,1284086,0
+SPLV.US,D,20251008,000000,73.08,73.11,72.71,72.84,1410911,0
+SPLV.US,D,20251009,000000,73,73.08,72.295,72.35,1562859,0
+SPLV.US,D,20251010,000000,72.645,72.82,72.2,72.43,3725386,0
+SPLV.US,D,20251013,000000,72.29,72.52,72.04,72.23,2820667,0
+SPLV.US,D,20251014,000000,72.24,73.03,72.2,73,2457241,0
+SPLV.US,D,20251015,000000,72.9471,73.335,72.47,72.81,1963934,0
+SPLV.US,D,20251016,000000,72.75,72.78,71.92,72.03,4594595,0
+SPLV.US,D,20251017,000000,72.21,72.68,72.15,72.68,3293132,0
+SPLV.US,D,20251020,000000,72.69,72.915,72.52,72.85,2066690,0
+SPLV.US,D,20251021,000000,72.88,73.04,72.68,72.75,2579762,0
+SPLV.US,D,20251022,000000,72.84,73.3601,72.6,72.97,4128622,0
+SPLV.US,D,20251023,000000,73.08,73.08,72.3052,72.54,1829751,0
+SPLV.US,D,20251024,000000,72.88,72.88,72.38,72.4,2008962,0
+SPLV.US,D,20251027,000000,72.48,72.62,72.14,72.62,1865564,0
+SPLV.US,D,20251028,000000,72.34,72.44,71.74,71.75,4976872,0
+SPLV.US,D,20251029,000000,71.46,71.47,70.155,70.33,6948781,0
+SPLV.US,D,20251030,000000,70.5,71.225,70.46,70.86,5494919,0
+SPLV.US,D,20251031,000000,70.445,70.81,70.38,70.62,6521687,0
+SPLV.US,D,20251103,000000,70.33,70.37,69.63,70.3,5651537,0
+SPLV.US,D,20251104,000000,70.52,70.82,70.245,70.82,4746060,0
+SPLV.US,D,20251105,000000,70.91,71.12,70.55,70.81,4018618,0
+SPLV.US,D,20251106,000000,70.71,71.01,70.55,70.61,4347484,0
+SPLV.US,D,20251107,000000,70.85,71.44,70.775,71.44,5452393,0
+SPLV.US,D,20251110,000000,71.24,71.59,70.995,71.49,3213711,0
+SPLV.US,D,20251111,000000,71.77,72.205,71.65,72.19,2680025,0
+SPLV.US,D,20251112,000000,72.12,72.415,72.08,72.26,2418109,0
+SPLV.US,D,20251113,000000,72.2,72.57,72.08,72.17,2620574,0
+SPLV.US,D,20251114,000000,72.29,72.4316,71.735,72.01,3287363,0
+SPLV.US,D,20251117,000000,72.09,72.33,71.76,71.85,4350234,0
+SPLV.US,D,20251118,000000,71.9,72.25,71.745,71.88,4028481,0
+SPLV.US,D,20251119,000000,71.8501,71.895,71.21,71.46,3213091,0
+SPLV.US,D,20251120,000000,71.6205,71.94,71.41,71.53,6718972,0
+SPLV.US,D,20251121,000000,71.91,72.6761,71.69,72.34,5896889,0
+SPLV.US,D,20251124,000000,72.28,72.28,71.64,72,4598383,0
+SPLV.US,D,20251125,000000,72.23,72.775,72.21,72.64,4586665,0
+SPLV.US,D,20251126,000000,72.6118,73.1,72.595,72.95,3557575,0
+SPLV.US,D,20251128,000000,72.975,73.2659,72.895,73.17,2460789,0
+SPLV.US,D,20251201,000000,72.92,73.04,72.23,72.27,4545616,0
+SPLV.US,D,20251202,000000,72.35,72.38,71.61,71.77,4522743,0
+SPLV.US,D,20251203,000000,71.88,72.27,71.6722,71.74,4916234,0
+SPLV.US,D,20251204,000000,71.72,71.945,71.3848,71.51,3069569,0
+SPLV.US,D,20251205,000000,71.43,71.57,71.2534,71.32,3506051,0
+SPLV.US,D,20251208,000000,71.18,71.31,70.59,70.66,5302153,0
+SPLV.US,D,20251209,000000,70.85,71.15,70.35,70.36,4200331,0
+SPLV.US,D,20251210,000000,70.42,70.72,70.375,70.6,3572923,0
+SPLV.US,D,20251211,000000,70.78,71.42,70.78,71.18,3386234,0
+SPLV.US,D,20251212,000000,71.42,71.64,71.34,71.6,3886739,0
+SPLV.US,D,20251215,000000,71.7,72.06,71.62,72.02,3412080,0
+SPLV.US,D,20251216,000000,72.09,72.155,71.3,71.37,3366689,0
+SPLV.US,D,20251217,000000,71.3989,71.95,71.3989,71.89,3364685,0
+SPLV.US,D,20251218,000000,71.92,72.055,71.611,71.68,2765758,0
+SPLV.US,D,20251219,000000,71.6,71.7398,71.3,71.3,2725595,0
+SPLV.US,D,20251222,000000,71.07,71.645,70.99,71.59,4803341,0
+SPLV.US,D,20251223,000000,71.555,71.6654,71.4101,71.57,3581590,0
+SPLV.US,D,20251224,000000,71.58,71.945,71.57,71.9,2569340,0
+SPLV.US,D,20251226,000000,71.8286,71.99,71.615,71.87,3086663,0
+SPLV.US,D,20251229,000000,71.965,72.11,71.84,71.94,2437686,0
+SPLV.US,D,20251230,000000,71.89,72.0468,71.79,71.95,2207238,0
+SPLV.US,D,20251231,000000,71.89,71.93,71.405,71.42,2272974,0
+SPLV.US,D,20260102,000000,71.375,71.42,70.755,71.21,4692238,0
+SPLV.US,D,20260105,000000,70.905,71.415,70.775,71.33,4439024,0
+SPLV.US,D,20260106,000000,71.09,71.735,71.045,71.64,4151754,0
+SPLV.US,D,20260107,000000,71.79,71.93,70.94,70.95,4010035,0
+SPLV.US,D,20260108,000000,70.96,72.0016,70.93,71.84,4715298,0
+SPLV.US,D,20260109,000000,71.9,72.16,71.815,71.84,3595056,0
+SPLV.US,D,20260112,000000,71.85,72.145,71.65,71.94,3314207,0
+SPLV.US,D,20260113,000000,72.015,72.145,71.53,72.12,2514798,0
+SPLV.US,D,20260114,000000,72.15,72.88,72.08,72.88,5913569,0
+SPLV.US,D,20260115,000000,72.89,73.1751,72.635,73.05,3643091,0
+SPLV.US,D,20260116,000000,72.77,73.31,72.7,73.23,2208046,0
+SPLV.US,D,20260120,000000,72.715,72.94,72.47,72.6,4366747,0
+SPLV.US,D,20260121,000000,72.84,73.07,72.57,72.98,3402786,0
+SPLV.US,D,20260122,000000,72.91,73.08,72.71,72.8,2889031,0
+SPLV.US,D,20260123,000000,72.76,72.87,72.388,72.73,3342592,0
+SPLV.US,D,20260126,000000,72.98,73.34,72.84,73.06,4492361,0
+SPLV.US,D,20260127,000000,72.985,73.22,72.72,73.21,3721009,0
+SPLV.US,D,20260128,000000,72.97,73.31,72.665,72.8,4953383,0
+SPLV.US,D,20260129,000000,73,73.44,72.6,73.04,7382119,0
+SPLV.US,D,20260130,000000,73.22,73.65,72.72,73.65,5201174,0
+SPLV.US,D,20260202,000000,73.7,74.05,73.34,73.57,3459536,0
+SPLV.US,D,20260203,000000,73.33,74.2,73.33,74,6006643,0
+SPLV.US,D,20260204,000000,74.2,74.9784,74.13,74.55,5983418,0
+SPLV.US,D,20260205,000000,74.87,75.1,74.49,74.68,3681840,0
+SPLV.US,D,20260206,000000,74.945,75.25,74.43,74.86,3142459,0
+SPLV.US,D,20260209,000000,74.76,74.93,74.32,74.5,2731001,0
+SPLV.US,D,20260210,000000,74.57,75.35,74.44,75.13,3419726,0
+SPLV.US,D,20260211,000000,75.13,75.5406,74.78,75.39,3092596,0
+SPLV.US,D,20260212,000000,75.56,75.97,75.18,75.19,4800858,0
+SPLV.US,D,20260213,000000,75.18,76.09,75.14,75.85,4960099,0
+SPLV.US,D,20260217,000000,76.17,76.58,75.55,75.75,3153112,0
+SPLV.US,D,20260218,000000,75.75,75.76,75.36,75.585,3429386,0
diff --git a/daily/us/nyse etfs/2/spmv.us.txt b/daily/us/nyse etfs/2/spmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1024734826399823e9c8505909c72cb448052ece
--- /dev/null
+++ b/daily/us/nyse etfs/2/spmv.us.txt	
@@ -0,0 +1,1933 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMV.US,D,20170717,000000,22.8364,22.8364,22.8068,22.8117,1318.3842080259,0
+SPMV.US,D,20170718,000000,22.7889,22.7889,22.7512,22.7512,446.19128633034,0
+SPMV.US,D,20170719,000000,22.8741,22.8741,22.8672,22.8672,222.08616061691,0
+SPMV.US,D,20170720,000000,22.8672,22.8672,22.8672,22.8672,0,0
+SPMV.US,D,20170721,000000,22.8672,22.8672,22.8672,22.8672,0,0
+SPMV.US,D,20170724,000000,22.9335,22.9335,22.9335,22.9335,662.2205516577,0
+SPMV.US,D,20170725,000000,22.9335,22.9335,22.9335,22.9335,0,0
+SPMV.US,D,20170726,000000,23.0504,23.0692,23.0504,23.0692,222.08616061691,0
+SPMV.US,D,20170727,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170728,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170731,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170801,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170802,000000,23.1098,23.1098,23.0841,23.0841,222.08616061691,0
+SPMV.US,D,20170803,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170804,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170807,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170808,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170809,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170810,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170811,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170814,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170815,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170816,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170817,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170818,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170821,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170822,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170823,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170824,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170825,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170828,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170829,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170830,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170831,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170901,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170905,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170906,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170907,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170908,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170911,000000,23.1862,23.1862,23.1862,23.1862,445.18180378208,0
+SPMV.US,D,20170912,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170913,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170914,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170915,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170918,000000,23.1168,23.1168,23.1168,23.1168,0,0
+SPMV.US,D,20170919,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170920,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170921,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170922,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170925,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170926,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170927,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170928,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170929,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171002,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171003,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171004,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171005,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171006,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171009,000000,23.4942,23.4942,23.4942,23.4942,0,0
+SPMV.US,D,20171010,000000,23.3674,23.3674,23.3674,23.3674,222.08616061691,0
+SPMV.US,D,20171011,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171012,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171013,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171016,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171017,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171018,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171019,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171020,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171023,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171024,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171025,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171026,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171027,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171030,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171031,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171101,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171102,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171103,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171106,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171107,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171108,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171109,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171110,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171113,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171114,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171115,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171116,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171117,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171120,000000,24.2778,24.2778,24.2778,24.2778,562.28177938009,0
+SPMV.US,D,20171121,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171122,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171124,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171127,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171128,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171129,000000,24.2778,24.2778,24.2778,24.2778,108.01463266368,0
+SPMV.US,D,20171130,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171201,000000,24.8187,24.8187,24.8187,24.8187,222.08616061691,0
+SPMV.US,D,20171204,000000,24.8187,24.8187,24.8187,24.8187,10.094825482587,0
+SPMV.US,D,20171205,000000,24.8177,24.8177,24.8177,24.8177,222.08616061691,0
+SPMV.US,D,20171206,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171207,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171208,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171211,000000,24.8177,24.8177,24.8177,24.8177,31.293958996019,0
+SPMV.US,D,20171212,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171213,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171218,000000,24.8177,24.8177,24.8177,24.8177,56.531022702487,0
+SPMV.US,D,20171227,000000,24.8177,24.8177,24.8177,24.8177,18.170685868656,0
+SPMV.US,D,20180102,000000,24.8177,24.8177,24.8177,24.8177,12.113790579104,0
+SPMV.US,D,20180103,000000,24.8454,24.8454,24.8454,24.8454,1.0094825482587,0
+SPMV.US,D,20180112,000000,25.307,25.307,25.307,25.307,214.01030023084,0
+SPMV.US,D,20180117,000000,25.302,25.302,25.302,25.302,18.170685868656,0
+SPMV.US,D,20180118,000000,25.302,25.302,25.302,25.302,67.635330733332,0
+SPMV.US,D,20180125,000000,25.302,25.302,25.302,25.302,57.540505250746,0
+SPMV.US,D,20180129,000000,25.302,25.302,25.302,25.302,10.094825482587,0
+SPMV.US,D,20180131,000000,26.0708,26.0708,26.0708,26.0708,36.341371737313,0
+SPMV.US,D,20180201,000000,25.9054,25.9054,25.9054,25.9054,218.04823042388,0
+SPMV.US,D,20180205,000000,25.9054,25.9054,25.9054,25.9054,21.199133513433,0
+SPMV.US,D,20180208,000000,24.259,24.259,24.259,24.259,218.04823042388,0
+SPMV.US,D,20180209,000000,24.1272,24.1272,24.1272,24.1272,186.75427142786,0
+SPMV.US,D,20180213,000000,24.1272,24.1272,24.1272,24.1272,18.170685868656,0
+SPMV.US,D,20180216,000000,24.1272,24.1272,24.1272,24.1272,43.407749575124,0
+SPMV.US,D,20180226,000000,25.2962,25.3338,25.2962,25.3338,895.41102030546,0
+SPMV.US,D,20180227,000000,25.5468,25.5468,25.5468,25.5468,471.42835003681,0
+SPMV.US,D,20180228,000000,25.5468,25.5468,25.5468,25.5468,8.0758603860695,0
+SPMV.US,D,20180301,000000,24.7602,24.7761,24.7602,24.7761,218.04823042388,0
+SPMV.US,D,20180302,000000,24.7989,24.7989,24.7583,24.7583,221.07667806865,0
+SPMV.US,D,20180305,000000,24.7583,24.7583,24.7583,24.7583,23.21809860995,0
+SPMV.US,D,20180306,000000,24.7583,24.7583,24.7583,24.7583,8.0758603860695,0
+SPMV.US,D,20180307,000000,25.0633,25.0633,25.0633,25.0633,108.01463266368,0
+SPMV.US,D,20180308,000000,25.201,25.201,25.1852,25.1852,381.58440324179,0
+SPMV.US,D,20180309,000000,25.2546,25.2546,25.2546,25.2546,33.312924092537,0
+SPMV.US,D,20180312,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180313,000000,25.2546,25.2546,25.2546,25.2546,510.7981694189,0
+SPMV.US,D,20180314,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180315,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180316,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180319,000000,25.1753,25.1753,25.1753,25.1753,8.0758603860695,0
+SPMV.US,D,20180320,000000,25.1753,25.1753,25.1753,25.1753,8.0758603860695,0
+SPMV.US,D,20180321,000000,25.1753,25.1753,25.1753,25.1753,8.0758603860695,0
+SPMV.US,D,20180322,000000,24.7057,24.7057,24.7057,24.7057,439.12490849253,0
+SPMV.US,D,20180323,000000,24.7057,24.7057,24.7057,24.7057,8.0758603860695,0
+SPMV.US,D,20180326,000000,24.5116,24.5116,24.5116,24.5116,225.11460826169,0
+SPMV.US,D,20180327,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180328,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180329,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180402,000000,24.5116,24.5116,24.5116,24.5116,99.938772277611,0
+SPMV.US,D,20180403,000000,24.5116,24.5116,24.5116,24.5116,31.293958996019,0
+SPMV.US,D,20180404,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180405,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180406,000000,24.5116,24.5116,24.5116,24.5116,1.0094825482587,0
+SPMV.US,D,20180409,000000,24.5116,24.5116,24.5116,24.5116,31.293958996019,0
+SPMV.US,D,20180410,000000,24.5116,24.5116,24.5116,24.5116,11.104308030846,0
+SPMV.US,D,20180411,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180412,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180413,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180416,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180417,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180418,000000,25.1485,25.1485,25.1485,25.1485,285.68356115721,0
+SPMV.US,D,20180419,000000,25.1485,25.1485,25.1485,25.1485,8.0758603860695,0
+SPMV.US,D,20180420,000000,25.1485,25.1485,25.1485,25.1485,8.0758603860695,0
+SPMV.US,D,20180423,000000,25.1485,25.1485,25.1485,25.1485,8.0758603860695,0
+SPMV.US,D,20180424,000000,24.8087,24.8087,24.8087,24.8087,287.70252625373,0
+SPMV.US,D,20180425,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180426,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180427,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180430,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180501,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180502,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180503,000000,24.2243,24.2243,24.2243,24.2243,117.09997559801,0
+SPMV.US,D,20180504,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180507,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180508,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180509,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180510,000000,24.9652,24.9652,24.9652,24.9652,117.09997559801,0
+SPMV.US,D,20180511,000000,24.9652,24.9652,24.9652,24.9652,8.0758603860695,0
+SPMV.US,D,20180514,000000,24.9652,24.9652,24.9652,24.9652,8.0758603860695,0
+SPMV.US,D,20180515,000000,24.9652,24.9652,24.9652,24.9652,8.0758603860695,0
+SPMV.US,D,20180516,000000,24.891,24.891,24.891,24.891,22.208616061691,0
+SPMV.US,D,20180517,000000,24.891,24.891,24.891,24.891,8.0758603860695,0
+SPMV.US,D,20180518,000000,24.891,24.891,24.891,24.891,8.0758603860695,0
+SPMV.US,D,20180521,000000,24.9989,24.9989,24.9989,24.9989,107.00515011542,0
+SPMV.US,D,20180522,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180523,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180524,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180525,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180529,000000,24.9989,24.9989,24.9989,24.9989,107.00515011542,0
+SPMV.US,D,20180530,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180531,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180601,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180604,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180605,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180606,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180607,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180608,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180611,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180612,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180613,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180614,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180615,000000,24.9989,24.9989,24.9989,24.9989,46.4361972199,0
+SPMV.US,D,20180618,000000,24.8791,24.8791,24.8791,24.8791,8.0758603860695,0
+SPMV.US,D,20180619,000000,25.2892,25.2892,25.2892,25.2892,180.69737613831,0
+SPMV.US,D,20180620,000000,25.2892,25.2892,25.2892,25.2892,8.0758603860695,0
+SPMV.US,D,20180621,000000,25.2892,25.2892,25.2892,25.2892,8.0758603860695,0
+SPMV.US,D,20180622,000000,25.2892,25.2892,25.2892,25.2892,8.0758603860695,0
+SPMV.US,D,20180625,000000,25.1099,25.1099,25.1099,25.1099,131.23273127363,0
+SPMV.US,D,20180626,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180627,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180628,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180629,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180702,000000,25.1099,25.1099,25.1099,25.1099,4.0379301930348,0
+SPMV.US,D,20180703,000000,25.1852,25.1852,25.1852,25.1852,1.0094825482587,0
+SPMV.US,D,20180705,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180706,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180709,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180710,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180711,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180712,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180713,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180716,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180717,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180718,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180719,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180720,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180723,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180724,000000,25.1852,25.1852,25.1852,25.1852,15.14223822388,0
+SPMV.US,D,20180725,000000,25.9698,25.9698,25.9698,25.9698,385.62233343482,0
+SPMV.US,D,20180726,000000,26.1143,26.1143,26.1143,26.1143,218.04823042388,0
+SPMV.US,D,20180727,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180730,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180731,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180801,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180802,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180803,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180806,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180807,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180808,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180809,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180810,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180813,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180814,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180815,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180816,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180817,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180820,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180821,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180822,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180823,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180824,000000,26.1143,26.1143,26.1143,26.1143,2.0189650965174,0
+SPMV.US,D,20180827,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180828,000000,26.7761,26.7761,26.7761,26.7761,36.341371737313,0
+SPMV.US,D,20180829,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180830,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180906,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180907,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180910,000000,26.6988,26.6988,26.6988,26.6988,280.63614841592,0
+SPMV.US,D,20180911,000000,26.6988,26.6988,26.6988,26.6988,8.0758603860695,0
+SPMV.US,D,20180912,000000,26.6988,26.6988,26.6988,26.6988,8.0758603860695,0
+SPMV.US,D,20180913,000000,26.6988,26.6988,26.6988,26.6988,20.189650965174,0
+SPMV.US,D,20180914,000000,26.9574,26.9574,26.9574,26.9574,282.65511351243,0
+SPMV.US,D,20180917,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180918,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180919,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180920,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180921,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180924,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180925,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180926,000000,26.9574,26.9574,26.9574,26.9574,2.0189650965174,0
+SPMV.US,D,20180927,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180928,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20181001,000000,27.003,27.003,27.003,27.003,76.720673667661,0
+SPMV.US,D,20181002,000000,26.8553,26.8553,26.8553,26.8553,3.0284476447761,0
+SPMV.US,D,20181003,000000,26.8553,26.8553,26.8553,26.8553,8.0758603860695,0
+SPMV.US,D,20181004,000000,26.8455,26.8455,26.6176,26.6176,383.6033683383,0
+SPMV.US,D,20181005,000000,26.6176,26.6176,26.6176,26.6176,8.0758603860695,0
+SPMV.US,D,20181008,000000,26.6176,26.6176,26.6176,26.6176,10.094825482587,0
+SPMV.US,D,20181009,000000,26.6176,26.6176,26.6176,26.6176,8.0758603860695,0
+SPMV.US,D,20181010,000000,26.6522,26.6522,26.6522,26.6522,107.00515011542,0
+SPMV.US,D,20181011,000000,26.6522,26.6522,26.6522,26.6522,8.0758603860695,0
+SPMV.US,D,20181012,000000,26.6522,26.6522,26.6522,26.6522,8.0758603860695,0
+SPMV.US,D,20181015,000000,25.7915,25.7915,25.5794,25.5794,835.8515499582,0
+SPMV.US,D,20181016,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181017,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181018,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181019,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181022,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181023,000000,25.8013,25.8013,25.8013,25.8013,388.6507810796,0
+SPMV.US,D,20181024,000000,25.2654,25.2654,25.2654,25.2654,654.14469127163,0
+SPMV.US,D,20181025,000000,25.2654,25.2654,25.2654,25.2654,8.0758603860695,0
+SPMV.US,D,20181026,000000,24.7533,24.7533,24.7533,24.7533,545.12057605969,0
+SPMV.US,D,20181029,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181030,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181031,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181101,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181102,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181105,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181106,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181107,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181108,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181109,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181112,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181113,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181114,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181115,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181116,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181119,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181120,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181121,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181123,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181126,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181127,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181128,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181129,000000,25.7726,25.7726,25.7726,25.7726,171.61203320398,0
+SPMV.US,D,20181130,000000,25.7687,25.7687,25.7449,25.7449,437.10594339601,0
+SPMV.US,D,20181203,000000,25.7449,25.7449,25.7449,25.7449,8.0758603860695,0
+SPMV.US,D,20181204,000000,25.7191,25.7191,25.7191,25.7191,545.12057605969,0
+SPMV.US,D,20181206,000000,25.2565,25.2565,25.1475,25.1475,720.77053945671,0
+SPMV.US,D,20181207,000000,24.9514,24.9514,24.9514,24.9514,8.0758603860695,0
+SPMV.US,D,20181210,000000,25.0445,25.0445,25.0445,25.0445,2.0189650965174,0
+SPMV.US,D,20181211,000000,25.0485,25.0485,25.0485,25.0485,132.24221382189,0
+SPMV.US,D,20181212,000000,25.304,25.304,25.1386,25.1386,113.06204540497,0
+SPMV.US,D,20181213,000000,25.2298,25.2298,25.1357,25.1357,236.21891629253,0
+SPMV.US,D,20181214,000000,24.9276,24.9276,24.7057,24.7057,107.00515011542,0
+SPMV.US,D,20181217,000000,24.5958,24.5958,24.1124,24.1124,131.23273127363,0
+SPMV.US,D,20181218,000000,24.1946,24.1946,24.1946,24.1946,8.0758603860695,0
+SPMV.US,D,20181219,000000,24.0629,24.0629,23.7805,23.8618,1115.4782158259,0
+SPMV.US,D,20181220,000000,23.3753,23.3753,23.3753,23.3753,10.094825482587,0
+SPMV.US,D,20181221,000000,22.9989,23.098,22.9989,23.098,217.03874787562,0
+SPMV.US,D,20181224,000000,22.2975,22.2975,22.2975,22.2975,26.246546254726,0
+SPMV.US,D,20181226,000000,22.5709,23.1088,22.5709,23.1088,128.20428362885,0
+SPMV.US,D,20181227,000000,23.2783,23.2783,23.2783,23.2783,3.0284476447761,0
+SPMV.US,D,20181228,000000,23.51,23.52,23.3219,23.3219,1063.9946058647,0
+SPMV.US,D,20181231,000000,23.406,23.406,23.406,23.406,20.189650965174,0
+SPMV.US,D,20190102,000000,23.411,23.411,23.411,23.411,13.123273127363,0
+SPMV.US,D,20190103,000000,23.2,23.2,22.9801,22.9801,293.75942154328,0
+SPMV.US,D,20190104,000000,23.5963,23.5963,23.5963,23.5963,20.189650965174,0
+SPMV.US,D,20190107,000000,23.7181,23.7181,23.7181,23.7181,20.189650965174,0
+SPMV.US,D,20190108,000000,23.9628,23.9628,23.9628,23.9628,20.189650965174,0
+SPMV.US,D,20190109,000000,24.0629,24.0629,24.0213,24.0213,225.11460826169,0
+SPMV.US,D,20190110,000000,24.0727,24.1976,24.0697,24.1976,214.01030023084,0
+SPMV.US,D,20190111,000000,24.2054,24.2054,24.2054,24.2054,20.189650965174,0
+SPMV.US,D,20190114,000000,24.0727,24.0727,24.045,24.0479,213.00081768258,0
+SPMV.US,D,20190115,000000,24.2233,24.2946,24.2233,24.2946,1598.0108738935,0
+SPMV.US,D,20190116,000000,24.3174,24.3174,24.3174,24.3174,83.787051505472,0
+SPMV.US,D,20190117,000000,24.4789,24.4789,24.4789,24.4789,20.189650965174,0
+SPMV.US,D,20190118,000000,24.8236,24.8236,24.8236,24.8236,20.189650965174,0
+SPMV.US,D,20190122,000000,24.5214,24.5334,24.5214,24.5334,104.9861850189,0
+SPMV.US,D,20190123,000000,24.7027,24.7027,24.7027,24.7027,20.189650965174,0
+SPMV.US,D,20190124,000000,24.7325,24.7325,24.7325,24.7325,20.189650965174,0
+SPMV.US,D,20190125,000000,24.8385,24.8385,24.8385,24.8385,20.189650965174,0
+SPMV.US,D,20190128,000000,24.674,24.7117,24.674,24.7117,105.99566756716,0
+SPMV.US,D,20190129,000000,24.7017,24.7017,24.7017,24.7017,20.189650965174,0
+SPMV.US,D,20190130,000000,24.8533,25.0346,24.8533,25.0346,277.60770077114,0
+SPMV.US,D,20190131,000000,25.2674,25.2674,25.2674,25.2674,1.0094825482587,0
+SPMV.US,D,20190201,000000,25.2318,25.2318,25.2318,25.2318,20.189650965174,0
+SPMV.US,D,20190204,000000,25.3417,25.3873,25.3417,25.3873,534.01626802885,0
+SPMV.US,D,20190205,000000,25.5269,25.5279,25.5269,25.5279,1145.7626922736,0
+SPMV.US,D,20190206,000000,25.5141,25.5141,25.5141,25.5141,20.189650965174,0
+SPMV.US,D,20190207,000000,25.3635,25.3635,25.3635,25.3635,20.189650965174,0
+SPMV.US,D,20190208,000000,25.2456,25.3813,25.2357,25.3813,213.00081768258,0
+SPMV.US,D,20190211,000000,25.4992,25.4992,25.4992,25.4992,20.189650965174,0
+SPMV.US,D,20190212,000000,25.7944,25.7944,25.7944,25.7944,20.189650965174,0
+SPMV.US,D,20190213,000000,25.8103,25.8251,25.8103,25.8251,109.02411521194,0
+SPMV.US,D,20190214,000000,25.6726,25.7449,25.6726,25.7449,213.00081768258,0
+SPMV.US,D,20190215,000000,25.9588,25.9588,25.9588,25.9588,213.00081768258,0
+SPMV.US,D,20190219,000000,26.0064,26.0589,26.0064,26.0589,128.20428362885,0
+SPMV.US,D,20190220,000000,26.1065,26.1065,26.1065,26.1065,10.094825482587,0
+SPMV.US,D,20190221,000000,26.0064,26.0629,25.9886,26.0589,6799.8744450706,0
+SPMV.US,D,20190222,000000,26.1995,26.1995,26.1995,26.1995,10.094825482587,0
+SPMV.US,D,20190225,000000,26.1767,26.1767,26.1767,26.1767,4.0379301930348,0
+SPMV.US,D,20190226,000000,26.1837,26.1837,26.1461,26.1461,318.99648524975,0
+SPMV.US,D,20190227,000000,26.0807,26.1273,26.0807,26.1273,534.01626802885,0
+SPMV.US,D,20190228,000000,26.1431,26.1431,26.1431,26.1431,10.094825482587,0
+SPMV.US,D,20190301,000000,26.3056,26.3056,26.3056,26.3056,3.0284476447761,0
+SPMV.US,D,20190304,000000,26.1322,26.1322,26.1322,26.1322,10.094825482587,0
+SPMV.US,D,20190305,000000,26.1461,26.1461,26.1461,26.1461,10.094825482587,0
+SPMV.US,D,20190306,000000,26.0173,26.0173,26.0173,26.0173,10.094825482587,0
+SPMV.US,D,20190307,000000,25.8667,25.8667,25.8667,25.8667,10.094825482587,0
+SPMV.US,D,20190308,000000,25.8409,25.8409,25.8409,25.8409,10.094825482587,0
+SPMV.US,D,20190311,000000,26.1441,26.1441,26.1441,26.1441,10.094825482587,0
+SPMV.US,D,20190312,000000,26.1877,26.1877,26.1877,26.1877,10.094825482587,0
+SPMV.US,D,20190313,000000,26.3818,26.3818,26.3818,26.3818,21.199133513433,0
+SPMV.US,D,20190314,000000,26.368,26.368,26.368,26.368,10.094825482587,0
+SPMV.US,D,20190315,000000,26.4314,26.4314,26.4314,26.4314,10.094825482587,0
+SPMV.US,D,20190318,000000,26.5107,26.5107,26.5107,26.5107,10.094825482587,0
+SPMV.US,D,20190319,000000,26.469,26.469,26.469,26.469,10.094825482587,0
+SPMV.US,D,20190320,000000,26.3818,26.3818,26.3818,26.3818,10.094825482587,0
+SPMV.US,D,20190321,000000,26.7088,26.7088,26.7088,26.7088,10.094825482587,0
+SPMV.US,D,20190322,000000,26.3908,26.3908,26.3908,26.3908,10.094825482587,0
+SPMV.US,D,20190325,000000,26.3858,26.3858,26.3858,26.3858,10.094825482587,0
+SPMV.US,D,20190326,000000,26.5483,26.5483,26.5483,26.5483,10.094825482587,0
+SPMV.US,D,20190327,000000,26.4551,26.4551,26.4551,26.4551,2.0189650965174,0
+SPMV.US,D,20190328,000000,26.5701,26.5701,26.5701,26.5701,10.094825482587,0
+SPMV.US,D,20190329,000000,26.7355,26.7355,26.7355,26.7355,10.094825482587,0
+SPMV.US,D,20190401,000000,26.8949,26.8949,26.8949,26.8949,2.0189650965174,0
+SPMV.US,D,20190402,000000,26.8929,26.8929,26.8929,26.8929,1.0094825482587,0
+SPMV.US,D,20190403,000000,26.8979,26.8979,26.8979,26.8979,10.094825482587,0
+SPMV.US,D,20190404,000000,26.9623,26.9623,26.9623,26.9623,10.094825482587,0
+SPMV.US,D,20190405,000000,27.0456,27.0456,27.0456,27.0456,10.094825482587,0
+SPMV.US,D,20190408,000000,27.0684,27.0684,27.0684,27.0684,10.094825482587,0
+SPMV.US,D,20190409,000000,26.9653,26.9653,26.9653,26.9653,10.094825482587,0
+SPMV.US,D,20190410,000000,27.0426,27.0426,27.0426,27.0426,10.094825482587,0
+SPMV.US,D,20190411,000000,27.0574,27.0574,27.0574,27.0574,4.0379301930348,0
+SPMV.US,D,20190412,000000,27.1882,27.1882,27.1882,27.1882,10.094825482587,0
+SPMV.US,D,20190415,000000,27.2317,27.2317,27.2317,27.2317,10.094825482587,0
+SPMV.US,D,20190416,000000,27.2743,27.2743,27.2743,27.2743,10.094825482587,0
+SPMV.US,D,20190417,000000,27.2773,27.2773,27.2773,27.2773,10.094825482587,0
+SPMV.US,D,20190418,000000,27.3556,27.3556,27.3556,27.3556,10.094825482587,0
+SPMV.US,D,20190422,000000,27.3417,27.3417,27.3417,27.3417,10.094825482587,0
+SPMV.US,D,20190423,000000,27.5765,27.5765,27.5765,27.5765,1.0094825482587,0
+SPMV.US,D,20190424,000000,27.5903,27.5903,27.5903,27.5903,10.094825482587,0
+SPMV.US,D,20190426,000000,27.627,27.627,27.627,27.627,10.094825482587,0
+SPMV.US,D,20190429,000000,27.6518,27.6518,27.6518,27.6518,1.0094825482587,0
+SPMV.US,D,20190430,000000,27.7856,27.7856,27.7856,27.7856,1.0094825482587,0
+SPMV.US,D,20190501,000000,27.5171,27.5171,27.5171,27.5171,1.0094825482587,0
+SPMV.US,D,20190502,000000,27.521,27.521,27.521,27.521,1.0094825482587,0
+SPMV.US,D,20190503,000000,27.7142,27.7142,27.7142,27.7142,1.0094825482587,0
+SPMV.US,D,20190506,000000,27.6607,27.6607,27.6607,27.6607,1.0094825482587,0
+SPMV.US,D,20190507,000000,27.2793,27.2793,27.2793,27.2793,2.0189650965174,0
+SPMV.US,D,20190508,000000,27.2347,27.2347,27.2347,27.2347,1.0094825482587,0
+SPMV.US,D,20190509,000000,27.2089,27.2089,27.2089,27.2089,1.0094825482587,0
+SPMV.US,D,20190510,000000,27.3566,27.3566,27.3566,27.3566,1.0094825482587,0
+SPMV.US,D,20190513,000000,26.9633,26.9633,26.9633,26.9633,1.0094825482587,0
+SPMV.US,D,20190514,000000,27.098,27.098,27.098,27.098,1.0094825482587,0
+SPMV.US,D,20190515,000000,27.2249,27.2249,27.2249,27.2249,1.0094825482587,0
+SPMV.US,D,20190516,000000,27.3744,27.3744,27.3744,27.3744,2.0189650965174,0
+SPMV.US,D,20190517,000000,27.313,27.313,27.313,27.313,1.0094825482587,0
+SPMV.US,D,20190520,000000,27.1823,27.1823,27.1823,27.1823,1.0094825482587,0
+SPMV.US,D,20190521,000000,27.3744,27.3744,27.3744,27.3744,1.0094825482587,0
+SPMV.US,D,20190522,000000,27.3308,27.3308,27.3308,27.3308,1.0094825482587,0
+SPMV.US,D,20190523,000000,27.1377,27.1377,27.1377,27.1377,1.0094825482587,0
+SPMV.US,D,20190524,000000,27.1931,27.1931,27.1931,27.1931,1.0094825482587,0
+SPMV.US,D,20190528,000000,27.1595,27.1595,26.8979,26.8979,758.12139374228,0
+SPMV.US,D,20190529,000000,26.6424,26.6424,26.6424,26.6424,1.0094825482587,0
+SPMV.US,D,20190530,000000,26.7127,26.7127,26.7127,26.7127,104.9861850189,0
+SPMV.US,D,20190531,000000,26.5601,26.5601,26.5601,26.5601,104.9861850189,0
+SPMV.US,D,20190603,000000,26.672,26.672,26.6562,26.6562,237.22839884079,0
+SPMV.US,D,20190604,000000,27.0822,27.0822,27.0822,27.0822,104.9861850189,0
+SPMV.US,D,20190605,000000,27.1951,27.4032,27.1951,27.4032,665.24899930248,0
+SPMV.US,D,20190606,000000,27.5477,27.5477,27.5477,27.5477,104.9861850189,0
+SPMV.US,D,20190607,000000,27.7648,27.7648,27.7648,27.7648,104.9861850189,0
+SPMV.US,D,20190610,000000,27.8044,27.8044,27.8044,27.8044,104.9861850189,0
+SPMV.US,D,20190611,000000,27.8687,27.8687,27.6855,27.6855,104.9861850189,0
+SPMV.US,D,20190612,000000,27.6994,27.6994,27.6994,27.6994,104.9861850189,0
+SPMV.US,D,20190613,000000,27.728,27.7846,27.728,27.7846,104.9861850189,0
+SPMV.US,D,20190614,000000,27.8044,27.8618,27.7895,27.8618,210.98185258607,0
+SPMV.US,D,20190617,000000,27.7865,27.7865,27.7865,27.7865,104.9861850189,0
+SPMV.US,D,20190618,000000,27.9421,27.9421,27.9421,27.9421,104.9861850189,0
+SPMV.US,D,20190619,000000,28.1026,28.1026,28.1026,28.1026,104.9861850189,0
+SPMV.US,D,20190620,000000,28.3413,28.3413,28.3413,28.3413,38.36033683383,0
+SPMV.US,D,20190621,000000,28.3215,28.3215,28.3046,28.3046,557.2343666388,0
+SPMV.US,D,20190624,000000,28.3037,28.3037,28.3037,28.3037,103.97670247065,0
+SPMV.US,D,20190625,000000,28.2927,28.2927,28.0658,28.0658,328.08182818408,0
+SPMV.US,D,20190626,000000,27.9301,27.9301,27.9301,27.9301,2.0189650965174,0
+SPMV.US,D,20190627,000000,27.9619,28.056,27.9619,28.0441,1100.335977602,0
+SPMV.US,D,20190628,000000,28.161,28.161,28.161,28.161,50.474127412935,0
+SPMV.US,D,20190701,000000,28.2997,28.2997,28.2997,28.2997,3.0284476447761,0
+SPMV.US,D,20190702,000000,28.4007,28.4007,28.4007,28.4007,2.0189650965174,0
+SPMV.US,D,20190703,000000,28.6721,28.6721,28.6721,28.6721,50.474127412935,0
+SPMV.US,D,20190705,000000,28.6107,28.6107,28.6107,28.6107,50.474127412935,0
+SPMV.US,D,20190708,000000,28.6047,28.6047,28.6047,28.6047,50.474127412935,0
+SPMV.US,D,20190709,000000,28.6008,28.6008,28.6008,28.6008,50.474127412935,0
+SPMV.US,D,20190710,000000,28.6751,28.6751,28.6751,28.6751,50.474127412935,0
+SPMV.US,D,20190711,000000,28.7573,28.7573,28.7573,28.7573,50.474127412935,0
+SPMV.US,D,20190712,000000,28.8871,28.8871,28.8871,28.8871,50.474127412935,0
+SPMV.US,D,20190715,000000,28.9079,28.9079,28.9079,28.9079,6.0568952895522,0
+SPMV.US,D,20190716,000000,28.8881,28.8881,28.8425,28.8425,528.96885528756,0
+SPMV.US,D,20190717,000000,28.786,28.786,28.786,28.786,50.474127412935,0
+SPMV.US,D,20190718,000000,28.8198,28.8198,28.8198,28.8198,5.0474127412935,0
+SPMV.US,D,20190719,000000,28.6433,28.6433,28.6433,28.6433,2.0189650965174,0
+SPMV.US,D,20190722,000000,28.6147,28.6147,28.6147,28.6147,237.22839884079,0
+SPMV.US,D,20190723,000000,28.7504,28.7504,28.7504,28.7504,5.0474127412935,0
+SPMV.US,D,20190724,000000,28.9029,28.9029,28.9029,28.9029,5.0474127412935,0
+SPMV.US,D,20190725,000000,28.8464,28.8464,28.8464,28.8464,5.0474127412935,0
+SPMV.US,D,20190726,000000,28.9971,29.0009,28.9971,29.0009,332.11975837711,0
+SPMV.US,D,20190729,000000,29.0545,29.0545,29.0545,29.0545,5.0474127412935,0
+SPMV.US,D,20190730,000000,28.9584,28.9584,28.9198,28.9198,486.57058826069,0
+SPMV.US,D,20190731,000000,28.898,28.898,28.5859,28.5859,1712.0824018467,0
+SPMV.US,D,20190801,000000,28.3997,28.3997,28.3997,28.3997,5.0474127412935,0
+SPMV.US,D,20190802,000000,28.2967,28.2967,28.2967,28.2967,5.0474127412935,0
+SPMV.US,D,20190805,000000,27.9242,27.9242,27.5953,27.5953,315.96803760497,0
+SPMV.US,D,20190806,000000,27.6498,27.9499,27.6498,27.9499,305.87321212238,0
+SPMV.US,D,20190807,000000,27.7449,28.0808,27.7449,28.0808,117.09997559801,0
+SPMV.US,D,20190808,000000,28.5226,28.5226,28.5226,28.5226,30.284476447761,0
+SPMV.US,D,20190809,000000,28.5384,28.5384,28.4522,28.4522,423.98267026865,0
+SPMV.US,D,20190812,000000,28.151,28.151,28.1471,28.1471,184.73530633134,0
+SPMV.US,D,20190813,000000,28.473,28.4918,28.4552,28.4552,523.92144254626,0
+SPMV.US,D,20190814,000000,27.8192,27.8192,27.8192,27.8192,11.104308030846,0
+SPMV.US,D,20190815,000000,27.8767,27.9213,27.8767,27.9213,423.98267026865,0
+SPMV.US,D,20190816,000000,28.1679,28.2283,28.1679,28.2283,184.73530633134,0
+SPMV.US,D,20190819,000000,28.4244,28.5076,28.4244,28.5076,459.31455945771,0
+SPMV.US,D,20190820,000000,28.3967,28.3967,28.3283,28.3283,281.64563096418,0
+SPMV.US,D,20190821,000000,28.4542,28.4542,28.4542,28.4542,104.9861850189,0
+SPMV.US,D,20190822,000000,28.3601,28.5572,28.3601,28.5572,122.1473883393,0
+SPMV.US,D,20190823,000000,28.5018,28.5018,27.8301,27.8301,103.97670247065,0
+SPMV.US,D,20190826,000000,28.1808,28.1808,28.1808,28.1808,30.284476447761,0
+SPMV.US,D,20190827,000000,28.1432,28.1432,28.1432,28.1432,185.7447888796,0
+SPMV.US,D,20190828,000000,28.2857,28.2857,28.2857,28.2857,13.123273127363,0
+SPMV.US,D,20190829,000000,28.5602,28.5602,28.5602,28.5602,30.284476447761,0
+SPMV.US,D,20190830,000000,28.5671,28.6275,28.5671,28.6275,423.98267026865,0
+SPMV.US,D,20190903,000000,28.4156,28.5304,28.4156,28.5304,120.12842324278,0
+SPMV.US,D,20190904,000000,28.789,28.789,28.789,28.789,2.0189650965174,0
+SPMV.US,D,20190905,000000,28.8702,29.0209,28.8702,28.9991,1700.9780938159,0
+SPMV.US,D,20190906,000000,29.0436,29.0436,29.0436,29.0436,2.0189650965174,0
+SPMV.US,D,20190909,000000,28.9545,28.9545,28.9545,28.9545,2.0189650965174,0
+SPMV.US,D,20190910,000000,28.7474,28.8208,28.7325,28.8208,872.19292169551,0
+SPMV.US,D,20190911,000000,29.0189,29.0189,29.0189,29.0189,2.0189650965174,0
+SPMV.US,D,20190912,000000,29.1446,29.1446,29.1446,29.1446,2.0189650965174,0
+SPMV.US,D,20190913,000000,29.0575,29.0575,29.0575,29.0575,2.0189650965174,0
+SPMV.US,D,20190916,000000,29.0119,29.0119,29.0119,29.0119,256.40856725771,0
+SPMV.US,D,20190917,000000,29.1348,29.1348,29.1348,29.1348,3.0284476447761,0
+SPMV.US,D,20190918,000000,29.1546,29.1546,29.1546,29.1546,2.0189650965174,0
+SPMV.US,D,20190919,000000,29.1852,29.1852,29.1852,29.1852,2.0189650965174,0
+SPMV.US,D,20190920,000000,29.112,29.112,29.112,29.112,153.44134733532,0
+SPMV.US,D,20190923,000000,29.0783,29.0783,29.0783,29.0783,50.474127412935,0
+SPMV.US,D,20190924,000000,29.1634,29.1734,28.9475,28.9475,10620.76589023,0
+SPMV.US,D,20190925,000000,29.0485,29.0485,29.0485,29.0485,66.625848185074,0
+SPMV.US,D,20190926,000000,29.0397,29.0525,29.0397,29.0525,430.0395655582,0
+SPMV.US,D,20190927,000000,29.0179,29.0179,28.9,28.9,232.1809860995,0
+SPMV.US,D,20190930,000000,29.1338,29.1338,29.1169,29.1169,552.18695389751,0
+SPMV.US,D,20191001,000000,28.8188,28.8188,28.8188,28.8188,3.0284476447761,0
+SPMV.US,D,20191002,000000,28.3799,28.3799,28.3799,28.3799,21.199133513433,0
+SPMV.US,D,20191003,000000,28.3957,28.5156,28.3858,28.5156,6774.6373813641,0
+SPMV.US,D,20191004,000000,28.9425,28.9425,28.9425,28.9425,15.14223822388,0
+SPMV.US,D,20191007,000000,28.8544,28.8544,28.8544,28.8544,1.0094825482587,0
+SPMV.US,D,20191008,000000,28.6037,28.6037,28.4175,28.4175,1248.729912196,0
+SPMV.US,D,20191009,000000,28.7236,28.7236,28.6573,28.6573,422.97318772039,0
+SPMV.US,D,20191010,000000,28.8128,28.8802,28.7999,28.7999,2432.8529413035,0
+SPMV.US,D,20191011,000000,29.1734,29.1734,28.9782,28.9782,2160.2926532736,0
+SPMV.US,D,20191014,000000,28.8841,28.8841,28.8841,28.8841,1.0094825482587,0
+SPMV.US,D,20191015,000000,29.0971,29.0971,29.0971,29.0971,23.21809860995,0
+SPMV.US,D,20191016,000000,29.0525,29.0525,29.0525,29.0525,24.227581158209,0
+SPMV.US,D,20191017,000000,29.0971,29.1585,29.0971,29.1585,2729.6408104915,0
+SPMV.US,D,20191018,000000,29.1536,29.1624,29.1536,29.1624,1299.2040396089,0
+SPMV.US,D,20191021,000000,29.2328,29.2546,29.2328,29.2546,281.64563096418,0
+SPMV.US,D,20191022,000000,29.2417,29.2417,29.1169,29.1169,3346.4346474776,0
+SPMV.US,D,20191023,000000,29.0416,29.0416,28.9555,29.0416,3088.0071151233,0
+SPMV.US,D,20191024,000000,29.0971,29.0971,29.0971,29.0971,1.0094825482587,0
+SPMV.US,D,20191025,000000,29.0495,29.0495,29.0495,29.0495,1.0094825482587,0
+SPMV.US,D,20191028,000000,29.0793,29.1436,29.0793,29.0892,791.43431783482,0
+SPMV.US,D,20191029,000000,29.1406,29.1406,29.1406,29.1406,1.0094825482587,0
+SPMV.US,D,20191030,000000,29.2833,29.2833,29.2833,29.2833,29.274993899502,0
+SPMV.US,D,20191031,000000,29.1714,29.1714,29.1714,29.1714,1.0094825482587,0
+SPMV.US,D,20191101,000000,29.2873,29.2873,29.2873,29.2873,1.0094825482587,0
+SPMV.US,D,20191104,000000,29.3635,29.3635,29.2952,29.2972,225.11460826169,0
+SPMV.US,D,20191105,000000,29.2437,29.2437,29.2437,29.2437,240.25684648557,0
+SPMV.US,D,20191106,000000,29.3299,29.3299,29.3299,29.3299,1.0094825482587,0
+SPMV.US,D,20191107,000000,29.4022,29.4686,29.3547,29.3547,650.1067610786,0
+SPMV.US,D,20191108,000000,29.3735,29.4181,29.3735,29.4181,1174.0282036249,0
+SPMV.US,D,20191111,000000,29.3051,29.3437,29.3001,29.3001,631.93607520994,0
+SPMV.US,D,20191112,000000,29.2328,29.3833,29.2328,29.3378,1223.4928484895,0
+SPMV.US,D,20191113,000000,29.4497,29.4497,29.3923,29.4478,209.97237003781,0
+SPMV.US,D,20191114,000000,29.421,29.5112,29.421,29.5112,103.97670247065,0
+SPMV.US,D,20191115,000000,29.5795,29.7143,29.5795,29.7143,491.61800100198,0
+SPMV.US,D,20191118,000000,29.7945,29.8262,29.7945,29.8004,232.1809860995,0
+SPMV.US,D,20191119,000000,29.8093,29.8093,29.7647,29.7647,251.36115451641,0
+SPMV.US,D,20191120,000000,29.6885,29.6885,29.6885,29.6885,5.0474127412935,0
+SPMV.US,D,20191121,000000,29.5428,29.5428,29.5428,29.5428,1.0094825482587,0
+SPMV.US,D,20191122,000000,29.6082,29.6082,29.6082,29.6082,1.0094825482587,0
+SPMV.US,D,20191125,000000,29.7173,29.7173,29.7173,29.7173,1.0094825482587,0
+SPMV.US,D,20191126,000000,29.8361,29.846,29.8361,29.846,570.35763976616,0
+SPMV.US,D,20191127,000000,29.9609,30.0223,29.9609,30.0223,104.9861850189,0
+SPMV.US,D,20191129,000000,29.9004,29.9004,29.9004,29.9004,1.0094825482587,0
+SPMV.US,D,20191202,000000,29.7241,29.7241,29.7063,29.7063,131.23273127363,0
+SPMV.US,D,20191203,000000,29.5548,29.5548,29.5548,29.5548,30.284476447761,0
+SPMV.US,D,20191204,000000,29.7915,29.7915,29.7915,29.7915,1.0094825482587,0
+SPMV.US,D,20191205,000000,29.8242,29.8242,29.8242,29.8242,1.0094825482587,0
+SPMV.US,D,20191206,000000,30.0313,30.0313,30.0313,30.0313,1.0094825482587,0
+SPMV.US,D,20191209,000000,30.0322,30.0322,29.9896,29.9896,314.95855505671,0
+SPMV.US,D,20191210,000000,29.8836,29.8836,29.8836,29.8836,1.0094825482587,0
+SPMV.US,D,20191211,000000,29.9332,29.953,29.9332,29.953,103.97670247065,0
+SPMV.US,D,20191212,000000,30.0431,30.1541,30.0431,30.1541,315.96803760497,0
+SPMV.US,D,20191213,000000,30.2115,30.2125,30.2115,30.2125,103.97670247065,0
+SPMV.US,D,20191216,000000,30.4285,30.4285,30.4285,30.4285,1.0094825482587,0
+SPMV.US,D,20191217,000000,30.4136,30.4136,30.4136,30.4136,8.0758603860695,0
+SPMV.US,D,20191218,000000,30.4968,30.4968,30.4968,30.4968,1.0094825482587,0
+SPMV.US,D,20191219,000000,30.6216,30.6216,30.6216,30.6216,1.0094825482587,0
+SPMV.US,D,20191220,000000,30.8376,30.8376,30.8376,30.8376,3.0284476447761,0
+SPMV.US,D,20191223,000000,30.4335,30.4335,30.2818,30.2818,262.46546254726,0
+SPMV.US,D,20191224,000000,30.2818,30.2818,30.2818,30.2818,1.0094825482587,0
+SPMV.US,D,20191226,000000,30.3779,30.3779,30.3779,30.3779,1.0094825482587,0
+SPMV.US,D,20191227,000000,30.4621,30.4621,30.4562,30.4562,270.54132293333,0
+SPMV.US,D,20191230,000000,30.3225,30.3225,30.3225,30.3225,1.0094825482587,0
+SPMV.US,D,20191231,000000,30.2888,30.4165,30.263,30.4165,2366.2270931184,0
+SPMV.US,D,20200102,000000,30.4889,30.4889,30.4889,30.4889,39.369819382089,0
+SPMV.US,D,20200103,000000,30.3274,30.3947,30.3274,30.3947,108.01463266368,0
+SPMV.US,D,20200106,000000,30.4631,30.4631,30.4631,30.4631,1.0094825482587,0
+SPMV.US,D,20200107,000000,30.3661,30.4047,30.3661,30.3899,3907.7069443094,0
+SPMV.US,D,20200108,000000,30.5236,30.5464,30.5196,30.5196,2046.2211253204,0
+SPMV.US,D,20200109,000000,30.6048,30.6048,30.588,30.588,158.48876007661,0
+SPMV.US,D,20200110,000000,30.6632,30.6632,30.574,30.574,103.97670247065,0
+SPMV.US,D,20200113,000000,30.6801,30.7435,30.6801,30.7435,3182.8984746597,0
+SPMV.US,D,20200114,000000,30.7128,30.7713,30.6969,30.6969,431.04904810646,0
+SPMV.US,D,20200115,000000,30.8822,30.8822,30.8039,30.8039,104.9861850189,0
+SPMV.US,D,20200116,000000,31.0446,31.0446,31.0446,31.0446,2.0189650965174,0
+SPMV.US,D,20200117,000000,31.2101,31.2101,31.2101,31.2101,244.2947766786,0
+SPMV.US,D,20200121,000000,31.2219,31.2219,31.2219,31.2219,1.0094825482587,0
+SPMV.US,D,20200122,000000,31.3478,31.3478,31.2794,31.2794,317.98700270149,0
+SPMV.US,D,20200123,000000,31.2912,31.2912,31.2912,31.2912,17.161203320398,0
+SPMV.US,D,20200124,000000,31.2516,31.2516,31.0327,31.0783,795.47224802785,0
+SPMV.US,D,20200127,000000,30.7663,30.7663,30.7257,30.7257,105.99566756716,0
+SPMV.US,D,20200128,000000,30.9564,30.9614,30.9564,30.9614,162.52669026965,0
+SPMV.US,D,20200129,000000,30.9862,30.9862,30.8673,30.8673,119.11894069453,0
+SPMV.US,D,20200130,000000,30.7385,30.9762,30.7385,30.9762,103.97670247065,0
+SPMV.US,D,20200131,000000,30.5374,30.5374,30.5374,30.5374,2.0189650965174,0
+SPMV.US,D,20200203,000000,30.8039,30.8039,30.7276,30.7276,103.97670247065,0
+SPMV.US,D,20200204,000000,31.0258,31.0258,31.0258,31.0258,1.0094825482587,0
+SPMV.US,D,20200205,000000,31.4201,31.4201,31.4201,31.4201,1.0094825482587,0
+SPMV.US,D,20200206,000000,31.5003,31.5003,31.5003,31.5003,31.293958996019,0
+SPMV.US,D,20200207,000000,31.3032,31.3032,31.3032,31.3032,30.284476447761,0
+SPMV.US,D,20200210,000000,31.4903,31.4903,31.4903,31.4903,51.483609961193,0
+SPMV.US,D,20200211,000000,31.638,31.638,31.638,31.638,60.568952895522,0
+SPMV.US,D,20200212,000000,31.7529,31.8183,31.7529,31.8183,943.86618262188,0
+SPMV.US,D,20200213,000000,31.8421,31.8421,31.8421,31.8421,30.284476447761,0
+SPMV.US,D,20200214,000000,31.8797,31.9233,31.8688,31.9233,580.45246524875,0
+SPMV.US,D,20200218,000000,31.7866,31.8143,31.7866,31.8143,238.23788138905,0
+SPMV.US,D,20200219,000000,31.957,31.957,31.9075,31.9075,172.62151575224,0
+SPMV.US,D,20200220,000000,31.8421,31.8421,31.8421,31.8421,43.407749575124,0
+SPMV.US,D,20200221,000000,31.6628,31.6816,31.632,31.632,1448.6074567512,0
+SPMV.US,D,20200224,000000,30.7979,30.7979,30.7673,30.7673,705.62830123283,0
+SPMV.US,D,20200225,000000,30.5552,30.5652,29.9173,29.9173,1606.0867342796,0
+SPMV.US,D,20200226,000000,30.2522,30.2522,29.7627,29.7627,718.75157436019,0
+SPMV.US,D,20200227,000000,29.3031,29.4488,28.5216,28.5216,4169.1629243084,0
+SPMV.US,D,20200228,000000,27.413,27.8529,27.413,27.8529,1059.9566756716,0
+SPMV.US,D,20200302,000000,28.784,29.3229,28.5939,29.3229,806.5765560587,0
+SPMV.US,D,20200303,000000,28.7236,28.7236,28.7236,28.7236,4.0379301930348,0
+SPMV.US,D,20200304,000000,30.0203,30.0203,30.0203,30.0203,4.0379301930348,0
+SPMV.US,D,20200305,000000,29.1684,29.1684,29.1684,29.1684,16.151720772139,0
+SPMV.US,D,20200306,000000,28.6671,28.791,28.6671,28.791,145.36548694925,0
+SPMV.US,D,20200309,000000,27.0218,27.0218,26.9633,26.9633,266.50339274029,0
+SPMV.US,D,20200310,000000,27.5627,27.7984,27.5627,27.7984,346.25251405273,0
+SPMV.US,D,20200311,000000,26.2313,26.576,26.2313,26.576,314.95855505671,0
+SPMV.US,D,20200312,000000,25.2486,25.2486,24.1846,24.1846,7934.5328293133,0
+SPMV.US,D,20200313,000000,24.3174,25.5666,24.3174,25.5666,231.17150355124,0
+SPMV.US,D,20200316,000000,25.5666,25.5834,23.0356,23.0356,486.57058826069,0
+SPMV.US,D,20200317,000000,24.468,24.468,24.468,24.468,30.284476447761,0
+SPMV.US,D,20200318,000000,22.5452,23.0326,22.5452,23.0326,103.97670247065,0
+SPMV.US,D,20200319,000000,23.1534,23.2852,23.0366,23.0366,20423.85091637,0
+SPMV.US,D,20200320,000000,22.9405,22.9405,22.049,22.049,280.63614841592,0
+SPMV.US,D,20200323,000000,22.1837,22.1837,21.3376,21.3376,382.59388579004,0
+SPMV.US,D,20200324,000000,22.6057,23.1088,22.6057,23.1088,178.67841104179,0
+SPMV.US,D,20200325,000000,23.4506,23.5705,23.4506,23.5705,241.26632903383,0
+SPMV.US,D,20200326,000000,24.9989,24.9989,24.9989,24.9989,3.0284476447761,0
+SPMV.US,D,20200327,000000,24.5422,24.5422,24.1738,24.2827,6170.9668175054,0
+SPMV.US,D,20200330,000000,24.572,25.0871,24.572,25.0871,170.60255065572,0
+SPMV.US,D,20200331,000000,25.0138,25.0138,24.5592,24.5592,120.12842324278,0
+SPMV.US,D,20200401,000000,24.0241,24.0241,23.4922,23.4922,1420.3419454,0
+SPMV.US,D,20200402,000000,23.729,23.9845,23.729,23.9845,2347.0469247015,0
+SPMV.US,D,20200403,000000,23.6171,23.6171,23.6171,23.6171,64.606883088556,0
+SPMV.US,D,20200406,000000,25.2764,25.2764,25.2764,25.2764,47.445679768159,0
+SPMV.US,D,20200407,000000,25.7637,25.943,25.309,25.309,486.57058826069,0
+SPMV.US,D,20200408,000000,25.8311,26.1104,25.8311,26.1104,102.96721992239,0
+SPMV.US,D,20200409,000000,26.7494,26.7494,26.7494,26.7494,1.0094825482587,0
+SPMV.US,D,20200413,000000,26.0708,26.3096,26.0708,26.3096,3633.127691183,0
+SPMV.US,D,20200414,000000,26.9455,27.1159,26.9059,27.1159,755.0929460975,0
+SPMV.US,D,20200415,000000,26.3967,26.6552,26.371,26.4651,2692.2899562059,0
+SPMV.US,D,20200416,000000,26.6414,26.7504,26.5057,26.7504,4986.8437883979,0
+SPMV.US,D,20200417,000000,27.413,27.413,27.413,27.413,1.0094825482587,0
+SPMV.US,D,20200420,000000,27.318,27.318,26.9326,26.9326,1316.3652429293,0
+SPMV.US,D,20200421,000000,26.2144,26.2243,26.1787,26.1787,1265.8911155164,0
+SPMV.US,D,20200422,000000,26.5125,26.7761,26.5125,26.7761,53757.97414242,0
+SPMV.US,D,20200423,000000,27.002,27.0198,26.6354,26.6354,8912.721418576,0
+SPMV.US,D,20200424,000000,26.7127,26.9405,26.7127,26.9405,3009.2674763592,0
+SPMV.US,D,20200427,000000,27.3675,27.3675,27.3675,27.3675,526.94989019104,0
+SPMV.US,D,20200428,000000,27.6924,27.6984,27.2307,27.2307,997.36875767959,0
+SPMV.US,D,20200429,000000,27.5607,27.7706,27.5369,27.5845,5285.6506226825,0
+SPMV.US,D,20200430,000000,27.3061,27.3061,27.3061,27.3061,4.0379301930348,0
+SPMV.US,D,20200501,000000,26.7791,26.7791,26.5383,26.5383,876.23085188855,0
+SPMV.US,D,20200504,000000,26.5225,26.6711,26.5225,26.6711,1011.5015133552,0
+SPMV.US,D,20200505,000000,26.9732,26.9732,26.9732,26.9732,21.199133513433,0
+SPMV.US,D,20200506,000000,26.6711,26.6711,26.6691,26.6691,433.06801320298,0
+SPMV.US,D,20200507,000000,27.0287,27.0287,26.9574,26.9574,700.58088849153,0
+SPMV.US,D,20200508,000000,27.2367,27.3684,27.2367,27.3684,918.62911891541,0
+SPMV.US,D,20200511,000000,27.4042,27.414,27.3636,27.3636,1880.6659874059,0
+SPMV.US,D,20200512,000000,27.1684,27.1684,26.9395,26.9395,535.02575057711,0
+SPMV.US,D,20200513,000000,26.4244,26.4244,26.4244,26.4244,69.65429582985,0
+SPMV.US,D,20200514,000000,26.679,26.679,26.679,26.679,70.663778378109,0
+SPMV.US,D,20200515,000000,26.5948,26.784,26.5948,26.784,1896.8177081781,0
+SPMV.US,D,20200518,000000,27.6825,27.6924,27.5855,27.5855,833.83258486168,0
+SPMV.US,D,20200519,000000,27.2962,27.2962,27.2773,27.2773,220.0671955204,0
+SPMV.US,D,20200520,000000,27.5448,27.5448,27.5448,27.5448,3.0284476447761,0
+SPMV.US,D,20200521,000000,27.3794,27.4338,27.3694,27.3694,522.911959998,0
+SPMV.US,D,20200522,000000,27.4517,27.4517,27.4517,27.4517,2.0189650965174,0
+SPMV.US,D,20200526,000000,27.9123,27.9123,27.7172,27.7172,207.95340494129,0
+SPMV.US,D,20200527,000000,28.16,28.16,28.16,28.16,3.0284476447761,0
+SPMV.US,D,20200528,000000,28.48,28.6335,28.2779,28.4027,76782.252103104,0
+SPMV.US,D,20200529,000000,28.0748,28.478,28.0748,28.478,315.96803760497,0
+SPMV.US,D,20200601,000000,28.58,28.58,28.58,28.58,30.284476447761,0
+SPMV.US,D,20200602,000000,28.6235,28.7742,28.6235,28.7742,368.46113011442,0
+SPMV.US,D,20200603,000000,29.1308,29.1308,29.0931,29.0941,386.63181598308,0
+SPMV.US,D,20200604,000000,28.795,29.0209,28.4602,28.8148,31768.415793701,0
+SPMV.US,D,20200605,000000,29.4596,29.7083,29.3239,29.5914,77487.880404337,0
+SPMV.US,D,20200608,000000,29.9004,29.9202,29.9004,29.9202,330.10079328059,0
+SPMV.US,D,20200609,000000,29.7163,29.7935,29.6707,29.6707,3317.1596535781,0
+SPMV.US,D,20200610,000000,29.5398,29.5398,29.5398,29.5398,10.094825482587,0
+SPMV.US,D,20200611,000000,28.8782,28.9019,27.8747,27.9519,9872.73932197,0
+SPMV.US,D,20200612,000000,28.4998,28.6037,28.1986,28.1986,917.61963636715,0
+SPMV.US,D,20200615,000000,28.3531,28.3531,28.3531,28.3531,17.161203320398,0
+SPMV.US,D,20200616,000000,29.0257,29.0257,28.8148,28.8148,309.91114231542,0
+SPMV.US,D,20200617,000000,28.901,28.9623,28.7107,28.7583,2487.3649989094,0
+SPMV.US,D,20200618,000000,28.6335,28.6721,28.5849,28.6721,813.64293389651,0
+SPMV.US,D,20200619,000000,28.9307,28.9307,28.5196,28.5196,103.97670247065,0
+SPMV.US,D,20200622,000000,28.6147,28.6147,28.6018,28.6018,432.05853065472,0
+SPMV.US,D,20200623,000000,28.7117,28.8266,28.683,28.683,1006.4541006139,0
+SPMV.US,D,20200624,000000,28.0401,28.0401,28.0401,28.0401,26.246546254726,0
+SPMV.US,D,20200625,000000,28.0441,28.2809,27.9935,28.2809,593.57573837611,0
+SPMV.US,D,20200626,000000,27.7806,27.7806,27.7806,27.7806,66.625848185074,0
+SPMV.US,D,20200629,000000,28.0173,28.0768,28.0173,28.0768,101.95773737413,0
+SPMV.US,D,20200630,000000,28.2561,28.6127,28.2561,28.6127,636.98348795124,0
+SPMV.US,D,20200701,000000,28.7117,28.7117,28.6493,28.6493,452.24818161989,0
+SPMV.US,D,20200702,000000,28.7385,28.7385,28.7385,28.7385,72.682743474626,0
+SPMV.US,D,20200706,000000,28.9535,29.0397,28.9535,29.0397,255.39908470945,0
+SPMV.US,D,20200707,000000,28.9623,28.9802,28.79,28.79,922.66704910845,0
+SPMV.US,D,20200708,000000,28.7147,28.9336,28.7147,28.9336,779.32052725571,0
+SPMV.US,D,20200709,000000,28.6325,28.7692,28.6325,28.7019,7409.6019042188,0
+SPMV.US,D,20200710,000000,28.9525,29.0367,28.9525,29.0367,136.28014401492,0
+SPMV.US,D,20200713,000000,28.7989,28.7989,28.7989,28.7989,17.161203320398,0
+SPMV.US,D,20200714,000000,28.5552,29.208,28.5552,29.208,1196.2368196866,0
+SPMV.US,D,20200715,000000,29.3833,29.3963,29.3833,29.3963,255.39908470945,0
+SPMV.US,D,20200716,000000,29.3219,29.4171,29.3219,29.4171,2274.3641812268,0
+SPMV.US,D,20200717,000000,29.5993,29.6241,29.5993,29.6241,175.64996339701,0
+SPMV.US,D,20200720,000000,29.5142,29.6459,29.5042,29.6459,850.99378818208,0
+SPMV.US,D,20200721,000000,29.8153,29.9084,29.7351,29.7351,677.36278988158,0
+SPMV.US,D,20200722,000000,29.8598,29.945,29.8598,29.945,1890.7608128885,0
+SPMV.US,D,20200723,000000,30.0114,30.0114,29.7043,29.7043,143.34652185273,0
+SPMV.US,D,20200724,000000,29.4904,29.5408,29.4904,29.52,841.90844524775,0
+SPMV.US,D,20200727,000000,29.6082,29.6677,29.6003,29.6261,2616.5787650865,0
+SPMV.US,D,20200728,000000,29.5785,29.5785,29.5785,29.5785,12.113790579104,0
+SPMV.US,D,20200729,000000,29.8946,29.8946,29.8946,29.8946,7.0663778378109,0
+SPMV.US,D,20200730,000000,29.6935,29.8321,29.6935,29.8321,117.09997559801,0
+SPMV.US,D,20200731,000000,29.7757,29.8578,29.7757,29.8578,184.73530633134,0
+SPMV.US,D,20200803,000000,30.0173,30.0362,29.9965,29.9965,883.29722972636,0
+SPMV.US,D,20200804,000000,30.1956,30.1956,30.1956,30.1956,30.284476447761,0
+SPMV.US,D,20200805,000000,30.268,30.268,30.268,30.268,72.682743474626,0
+SPMV.US,D,20200806,000000,30.3086,30.3165,30.3086,30.3165,249.3421894199,0
+SPMV.US,D,20200807,000000,30.3304,30.4899,30.3304,30.4899,572.37660486268,0
+SPMV.US,D,20200810,000000,30.5414,30.5414,30.5414,30.5414,93.881876988058,0
+SPMV.US,D,20200811,000000,30.268,30.268,30.268,30.268,22.208616061691,0
+SPMV.US,D,20200812,000000,30.6504,30.6504,30.6504,30.6504,1.0094825482587,0
+SPMV.US,D,20200813,000000,30.576,30.576,30.576,30.576,39.369819382089,0
+SPMV.US,D,20200814,000000,30.5464,30.5592,30.5464,30.5592,804.55759096218,0
+SPMV.US,D,20200817,000000,30.6939,30.6939,30.6682,30.6682,243.28529413035,0
+SPMV.US,D,20200818,000000,30.692,30.692,30.692,30.692,53.502575057711,0
+SPMV.US,D,20200819,000000,30.7801,30.7801,30.5127,30.5127,515.84558216019,0
+SPMV.US,D,20200820,000000,30.5196,30.5196,30.5196,30.5196,216.02926532736,0
+SPMV.US,D,20200821,000000,30.575,30.575,30.575,30.575,80.758603860695,0
+SPMV.US,D,20200824,000000,30.683,30.7881,30.683,30.7881,969.10324632835,0
+SPMV.US,D,20200825,000000,30.8871,30.8871,30.8871,30.8871,87.824981698506,0
+SPMV.US,D,20200826,000000,30.8584,31.0476,30.8584,31.0476,177.66892849353,0
+SPMV.US,D,20200827,000000,31.2259,31.2259,31.1327,31.1327,792.44380038307,0
+SPMV.US,D,20200828,000000,31.3092,31.3092,31.3092,31.3092,60.568952895522,0
+SPMV.US,D,20200831,000000,31.3092,31.3092,31.2912,31.2912,634.96452285472,0
+SPMV.US,D,20200901,000000,31.1477,31.219,31.1279,31.219,779.32052725571,0
+SPMV.US,D,20200902,000000,31.7262,31.8489,31.7262,31.8489,504.74127412935,0
+SPMV.US,D,20200903,000000,31.5914,31.5914,31.0318,31.0318,808.59552115521,0
+SPMV.US,D,20200904,000000,30.7703,30.8594,30.693,30.8594,634.96452285472,0
+SPMV.US,D,20200908,000000,30.2432,30.578,30.2432,30.2967,537.04471567362,0
+SPMV.US,D,20200909,000000,30.7514,30.8217,30.7514,30.8217,112.05256285671,0
+SPMV.US,D,20200910,000000,30.8673,30.8673,30.3601,30.3601,718.75157436019,0
+SPMV.US,D,20200911,000000,30.4899,30.4899,30.3671,30.3671,367.45164756616,0
+SPMV.US,D,20200914,000000,30.8386,30.8386,30.7949,30.7949,200.88702710348,0
+SPMV.US,D,20200915,000000,31.0684,31.0684,30.9258,30.9258,107.00515011542,0
+SPMV.US,D,20200916,000000,30.8683,30.8683,30.8683,30.8683,26.246546254726,0
+SPMV.US,D,20200917,000000,30.4809,30.6732,30.4809,30.5701,235.20943374428,0
+SPMV.US,D,20200918,000000,30.2828,30.2828,30.2828,30.2828,25.237063706467,0
+SPMV.US,D,20200921,000000,29.7925,29.9629,29.7925,29.9629,158.48876007661,0
+SPMV.US,D,20200922,000000,30.2096,30.2096,30.2096,30.2096,40.379301930348,0
+SPMV.US,D,20200923,000000,29.6162,29.6162,29.6162,29.6162,49.464644864676,0
+SPMV.US,D,20200924,000000,29.6964,29.6964,29.6964,29.6964,298.80683428457,0
+SPMV.US,D,20200925,000000,29.849,30.0807,29.849,30.0807,223.09564316517,0
+SPMV.US,D,20200928,000000,30.4681,30.4681,30.4681,30.4681,157.47927752836,0
+SPMV.US,D,20200929,000000,30.4077,30.4077,30.4077,30.4077,78.739638764178,0
+SPMV.US,D,20200930,000000,30.7118,30.7118,30.7118,30.7118,43.407749575124,0
+SPMV.US,D,20201001,000000,30.7257,30.7257,30.7257,30.7257,1.0094825482587,0
+SPMV.US,D,20201002,000000,30.7524,30.7524,30.6246,30.6246,686.44813281591,0
+SPMV.US,D,20201005,000000,30.9099,30.9902,30.9099,30.9902,127.1948010806,0
+SPMV.US,D,20201006,000000,30.9931,30.9931,30.7365,30.7365,137.28962656318,0
+SPMV.US,D,20201007,000000,31.1665,31.1665,31.1665,31.1665,31.293958996019,0
+SPMV.US,D,20201008,000000,31.3626,31.3626,31.3626,31.3626,199.87754455522,0
+SPMV.US,D,20201009,000000,31.6142,31.6142,31.5865,31.5865,1244.691982003,0
+SPMV.US,D,20201012,000000,31.9936,31.9936,31.9936,31.9936,11.104308030846,0
+SPMV.US,D,20201013,000000,31.8193,31.8193,31.8193,31.8193,84.79653405373,0
+SPMV.US,D,20201014,000000,31.6222,31.6222,31.6222,31.6222,92.8723944398,0
+SPMV.US,D,20201015,000000,31.5567,31.5567,31.5567,31.5567,80.758603860695,0
+SPMV.US,D,20201016,000000,31.6518,31.6518,31.6518,31.6518,155.46031243184,0
+SPMV.US,D,20201019,000000,31.1327,31.1327,31.1327,31.1327,54.512057605969,0
+SPMV.US,D,20201020,000000,31.2655,31.2655,31.2655,31.2655,9.0853429343282,0
+SPMV.US,D,20201021,000000,31.2714,31.2714,31.2714,31.2714,23.21809860995,0
+SPMV.US,D,20201023,000000,31.4171,31.4171,31.4171,31.4171,249.3421894199,0
+SPMV.US,D,20201026,000000,30.7048,30.9069,30.7048,30.9069,1422.3609104965,0
+SPMV.US,D,20201027,000000,30.9366,30.9366,30.8574,30.8574,2681.1856481751,0
+SPMV.US,D,20201028,000000,29.943,29.943,29.943,29.943,3.0284476447761,0
+SPMV.US,D,20201029,000000,29.8202,30.1343,29.8202,30.1343,196.84909691045,0
+SPMV.US,D,20201030,000000,29.6518,29.7459,29.6518,29.7459,627.89814501691,0
+SPMV.US,D,20201102,000000,30.2234,30.2234,30.2234,30.2234,23.21809860995,0
+SPMV.US,D,20201103,000000,30.8039,30.8039,30.8039,30.8039,1.0094825482587,0
+SPMV.US,D,20201104,000000,31.2071,31.2071,31.2071,31.2071,80.758603860695,0
+SPMV.US,D,20201105,000000,31.7787,31.9045,31.748,31.748,1088.2221870229,0
+SPMV.US,D,20201106,000000,31.8757,31.9322,31.8243,31.8489,12003.756981344,0
+SPMV.US,D,20201109,000000,32.4166,32.4166,31.9688,31.9688,308.90165976716,0
+SPMV.US,D,20201110,000000,32.0462,32.066,32.0462,32.066,217.03874787562,0
+SPMV.US,D,20201111,000000,32.3622,32.3622,32.3622,32.3622,66.625848185074,0
+SPMV.US,D,20201112,000000,32.0748,32.0748,32.0748,32.0748,143.34652185273,0
+SPMV.US,D,20201113,000000,32.4572,32.4572,32.4572,32.4572,136.28014401492,0
+SPMV.US,D,20201116,000000,32.688,32.688,32.5028,32.6494,657.17313891641,0
+SPMV.US,D,20201117,000000,32.4562,32.4562,32.4562,32.4562,288.71200880199,0
+SPMV.US,D,20201118,000000,32.0838,32.0838,32.0838,32.0838,211.99133513433,0
+SPMV.US,D,20201119,000000,32.0927,32.0927,32.0927,32.0927,42.398267026865,0
+SPMV.US,D,20201120,000000,32.0224,32.0224,31.95,31.95,219.05771297214,0
+SPMV.US,D,20201123,000000,31.7985,31.9718,31.7985,31.8965,32731.462144739,0
+SPMV.US,D,20201124,000000,31.9233,32.3215,31.9233,32.1819,2736.7071883293,0
+SPMV.US,D,20201125,000000,32.0877,32.1491,32.0877,32.1491,143.34652185273,0
+SPMV.US,D,20201127,000000,32.2075,32.2075,32.2075,32.2075,64.606883088556,0
+SPMV.US,D,20201130,000000,32.1254,32.1254,32.1254,32.1254,2.0189650965174,0
+SPMV.US,D,20201201,000000,32.5038,32.5038,32.4661,32.482,542.09212841492,0
+SPMV.US,D,20201202,000000,32.3215,32.3868,32.3215,32.3868,122.1473883393,0
+SPMV.US,D,20201203,000000,32.4314,32.4314,32.3948,32.3948,862.09809621292,0
+SPMV.US,D,20201204,000000,32.6613,32.6613,32.6613,32.6613,24.227581158209,0
+SPMV.US,D,20201207,000000,32.5483,32.5771,32.5483,32.5771,612.75590679303,0
+SPMV.US,D,20201208,000000,32.7138,32.7138,32.7138,32.7138,45.426714671641,0
+SPMV.US,D,20201209,000000,32.5463,32.5483,32.5275,32.5483,1239.6445692617,0
+SPMV.US,D,20201210,000000,32.4256,32.4256,32.379,32.4018,581.46194779701,0
+SPMV.US,D,20201211,000000,32.1947,32.2661,32.1611,32.2661,1552.5841592219,0
+SPMV.US,D,20201214,000000,32.3968,32.3968,32.1977,32.1977,417.9257749791,0
+SPMV.US,D,20201215,000000,32.37,32.48,32.37,32.48,351.29992679403,0
+SPMV.US,D,20201216,000000,32.5197,32.5563,32.5197,32.5563,1029.6721992239,0
+SPMV.US,D,20201217,000000,32.7574,32.8267,32.7574,32.8267,279.62666586766,0
+SPMV.US,D,20201218,000000,32.7426,32.7426,32.7426,32.7426,59.559470347263,0
+SPMV.US,D,20201221,000000,32.166,32.5067,32.166,32.5067,1115.4782158259,0
+SPMV.US,D,20201222,000000,32.4156,32.483,32.4156,32.4562,1011.5015133552,0
+SPMV.US,D,20201223,000000,32.6266,32.6266,32.4899,32.4899,536.03523312537,0
+SPMV.US,D,20201224,000000,32.5879,32.5879,32.5879,32.5879,74.701708571143,0
+SPMV.US,D,20201228,000000,32.7692,32.7692,32.7692,32.7692,2.0189650965174,0
+SPMV.US,D,20201229,000000,32.8445,32.8445,32.7376,32.7376,715.72312671541,0
+SPMV.US,D,20201230,000000,32.8346,32.9129,32.7484,32.7484,1265.8911155164,0
+SPMV.US,D,20201231,000000,32.7474,33.0219,32.7474,33.0219,411.86887968955,0
+SPMV.US,D,20210104,000000,32.7276,32.7276,32.3294,32.5493,410.85939714129,0
+SPMV.US,D,20210105,000000,32.6276,32.6276,32.6276,32.6276,11.104308030846,0
+SPMV.US,D,20210106,000000,32.9495,32.9495,32.8713,32.8713,169.59306810746,0
+SPMV.US,D,20210107,000000,33.1378,33.1378,33.1378,33.1378,56.531022702487,0
+SPMV.US,D,20210108,000000,33.2022,33.2447,33.1942,33.2447,936.79980478407,0
+SPMV.US,D,20210111,000000,32.7574,33.1744,32.7574,32.9951,883.29722972636,0
+SPMV.US,D,20210112,000000,32.9387,32.9387,32.9387,32.9387,41.388784478606,0
+SPMV.US,D,20210113,000000,32.9941,33.0387,32.9941,33.0387,873.20240424377,0
+SPMV.US,D,20210114,000000,33.01,33.01,32.9049,32.9049,6558.6081160367,0
+SPMV.US,D,20210115,000000,32.9297,32.9297,32.8941,32.8941,1244.691982003,0
+SPMV.US,D,20210119,000000,32.9713,33.0397,32.9515,33.0278,6200.2418114049,0
+SPMV.US,D,20210120,000000,33.3359,33.3993,33.3359,33.3587,505.75075667761,0
+SPMV.US,D,20210121,000000,33.2051,33.3101,33.2051,33.2873,1583.8781182179,0
+SPMV.US,D,20210122,000000,33.119,33.119,33.119,33.119,155.46031243184,0
+SPMV.US,D,20210125,000000,33.1457,33.2141,33.1457,33.2141,471.42835003681,0
+SPMV.US,D,20210126,000000,33.2091,33.2625,33.2091,33.2625,593.57573837611,0
+SPMV.US,D,20210127,000000,32.4344,32.5206,32.4344,32.5206,346.25251405273,0
+SPMV.US,D,20210128,000000,32.9417,32.9417,32.7574,32.7574,248.33270687164,0
+SPMV.US,D,20210129,000000,32.3908,32.3908,32.3908,32.3908,78.739638764178,0
+SPMV.US,D,20210202,000000,33.0397,33.1823,33.0397,33.0605,30777.103931311,0
+SPMV.US,D,20210203,000000,32.8247,32.9902,32.8247,32.9277,1817.0685868656,0
+SPMV.US,D,20210204,000000,32.9625,32.9941,32.9625,32.9941,272.56028802985,0
+SPMV.US,D,20210205,000000,33.1506,33.1506,33.1506,33.1506,46.4361972199,0
+SPMV.US,D,20210208,000000,33.1744,33.2567,33.1744,33.2567,327.07234563582,0
+SPMV.US,D,20210209,000000,33.3151,33.3399,33.3032,33.3032,379.56543814527,0
+SPMV.US,D,20210210,000000,33.2943,33.2943,33.2943,33.2943,70.663778378109,0
+SPMV.US,D,20210211,000000,33.3211,33.3299,33.3211,33.3299,280.63614841592,0
+SPMV.US,D,20210212,000000,33.2913,33.3597,33.2913,33.3597,967.08428123183,0
+SPMV.US,D,20210216,000000,33.2111,33.2111,33.1496,33.1744,621.84124972736,0
+SPMV.US,D,20210217,000000,33.2467,33.3101,33.2467,33.2873,624.86969737213,0
+SPMV.US,D,20210218,000000,33.3428,33.3428,33.3279,33.3279,245.30425922686,0
+SPMV.US,D,20210219,000000,33.2061,33.2061,32.9921,32.9921,664.23951675422,0
+SPMV.US,D,20210222,000000,32.8574,32.8574,32.8574,32.8574,346.25251405273,0
+SPMV.US,D,20210223,000000,32.9129,32.9129,32.9129,32.9129,30.284476447761,0
+SPMV.US,D,20210224,000000,33.0674,33.0892,33.0536,33.0892,1073.079948799,0
+SPMV.US,D,20210225,000000,32.6781,32.7078,32.5473,32.5473,347.26199660099,0
+SPMV.US,D,20210226,000000,32.4444,32.4444,32.2958,32.2958,174.64048084875,0
+SPMV.US,D,20210301,000000,32.6405,32.7672,32.6405,32.7672,491946.08283017,0
+SPMV.US,D,20210302,000000,32.6107,32.7672,32.6107,32.6682,74919.756801568,0
+SPMV.US,D,20210303,000000,32.2541,32.2541,32.2541,32.2541,92.8723944398,0
+SPMV.US,D,20210304,000000,31.949,31.949,31.8093,31.8093,312.93958996019,0
+SPMV.US,D,20210305,000000,32.5405,32.5405,32.5405,32.5405,30.284476447761,0
+SPMV.US,D,20210308,000000,32.6098,32.6098,32.6098,32.6098,36.341371737313,0
+SPMV.US,D,20210309,000000,32.8971,32.8971,32.8971,32.8971,8.0758603860695,0
+SPMV.US,D,20210310,000000,33.1268,33.1268,33.1229,33.1229,156.4697949801,0
+SPMV.US,D,20210311,000000,33.3161,33.3161,33.3161,33.3161,6.0568952895522,0
+SPMV.US,D,20210312,000000,33.4498,33.4498,33.4498,33.4498,13.123273127363,0
+SPMV.US,D,20210315,000000,33.6321,33.6856,33.6321,33.6856,2089.6288748955,0
+SPMV.US,D,20210316,000000,33.8014,33.8014,33.8014,33.8014,3.0284476447761,0
+SPMV.US,D,20210317,000000,33.7074,33.7074,33.7074,33.7074,3.0284476447761,0
+SPMV.US,D,20210318,000000,33.4646,33.4646,33.4646,33.4646,65.616365636815,0
+SPMV.US,D,20210319,000000,33.3864,33.3864,33.3864,33.3864,135.27066146666,0
+SPMV.US,D,20210322,000000,33.6133,33.6133,33.6013,33.6013,166.56462046268,0
+SPMV.US,D,20210323,000000,33.5845,33.5845,33.5845,33.5845,29.274993899502,0
+SPMV.US,D,20210324,000000,33.4884,33.4884,33.4884,33.4884,5.0474127412935,0
+SPMV.US,D,20210325,000000,33.5796,33.5796,33.5796,33.5796,6.0568952895522,0
+SPMV.US,D,20210326,000000,34.163,34.163,34.163,34.163,36.341371737313,0
+SPMV.US,D,20210329,000000,34.3829,34.3829,34.3829,34.3829,11.104308030846,0
+SPMV.US,D,20210330,000000,34.0699,34.0699,34.0699,34.0699,119.11894069453,0
+SPMV.US,D,20210331,000000,34.27,34.27,34.27,34.27,96.910324632835,0
+SPMV.US,D,20210401,000000,34.4057,34.4424,34.3988,34.4424,821.71879428258,0
+SPMV.US,D,20210405,000000,34.9496,34.9496,34.9496,34.9496,20.189650965174,0
+SPMV.US,D,20210406,000000,34.8932,34.8932,34.8724,34.8724,141.32755675622,0
+SPMV.US,D,20210407,000000,34.914,34.914,34.914,34.914,15.14223822388,0
+SPMV.US,D,20210408,000000,34.9436,34.9436,34.9436,34.9436,122.1473883393,0
+SPMV.US,D,20210409,000000,34.7683,35.1566,34.7683,35.1566,143.34652185273,0
+SPMV.US,D,20210412,000000,35.1358,35.1358,35.1358,35.1358,30.284476447761,0
+SPMV.US,D,20210413,000000,35.1299,35.3062,35.1259,35.2864,12070.382829529,0
+SPMV.US,D,20210414,000000,35.1299,35.1299,35.1299,35.1299,163.53617281791,0
+SPMV.US,D,20210415,000000,35.5766,35.6084,35.5766,35.5984,2989.077825394,0
+SPMV.US,D,20210416,000000,35.7481,35.7481,35.7481,35.7481,56.531022702487,0
+SPMV.US,D,20210419,000000,35.5688,35.5697,35.538,35.538,884.30671227462,0
+SPMV.US,D,20210420,000000,35.638,35.638,35.638,35.638,7.0663778378109,0
+SPMV.US,D,20210421,000000,35.8223,35.8828,35.8193,35.8828,3217.2208813005,0
+SPMV.US,D,20210422,000000,35.6133,35.6133,35.6133,35.6133,70.663778378109,0
+SPMV.US,D,20210423,000000,35.7817,35.7817,35.7817,35.7817,157.47927752836,0
+SPMV.US,D,20210426,000000,35.7272,35.7272,35.6826,35.6826,495.65593119502,0
+SPMV.US,D,20210427,000000,35.6876,35.6876,35.6727,35.6727,336.15768857014,0
+SPMV.US,D,20210428,000000,35.6182,35.6182,35.5826,35.5826,343.22406640796,0
+SPMV.US,D,20210429,000000,35.7321,35.8461,35.7321,35.8461,392.68871127263,0
+SPMV.US,D,20210430,000000,35.8045,35.8045,35.7659,35.7659,160.50772517313,0
+SPMV.US,D,20210503,000000,35.8936,35.8936,35.8936,35.8936,27.256028802985,0
+SPMV.US,D,20210504,000000,35.6658,35.6658,35.6658,35.6658,490.60851845372,0
+SPMV.US,D,20210505,000000,35.643,35.643,35.643,35.643,1.0094825482587,0
+SPMV.US,D,20210506,000000,35.8778,35.8778,35.8778,35.8778,341.20510131144,0
+SPMV.US,D,20210507,000000,36.1423,36.1423,36.1423,36.1423,31.293958996019,0
+SPMV.US,D,20210510,000000,36.2156,36.2156,36.0026,36.0026,185.7447888796,0
+SPMV.US,D,20210511,000000,35.6044,35.6044,35.6044,35.6044,14.132755675622,0
+SPMV.US,D,20210512,000000,35.0199,35.0199,35.0199,35.0199,74.701708571143,0
+SPMV.US,D,20210513,000000,35.2765,35.4766,35.2765,35.4766,292.74993899502,0
+SPMV.US,D,20210514,000000,35.8679,35.8679,35.8263,35.8263,246.31374177512,0
+SPMV.US,D,20210517,000000,35.6579,35.7025,35.6579,35.7025,206.94392239303,0
+SPMV.US,D,20210518,000000,35.5716,35.5716,35.5716,35.5716,220.0671955204,0
+SPMV.US,D,20210519,000000,35.3895,35.3895,35.3895,35.3895,54.512057605969,0
+SPMV.US,D,20210520,000000,35.8075,35.8075,35.8075,35.8075,100.94825482587,0
+SPMV.US,D,20210521,000000,35.7539,35.7539,35.7539,35.7539,26.246546254726,0
+SPMV.US,D,20210524,000000,35.9412,35.9412,35.9412,35.9412,2.0189650965174,0
+SPMV.US,D,20210525,000000,35.859,35.859,35.859,35.859,17.161203320398,0
+SPMV.US,D,20210526,000000,35.8738,35.8738,35.8352,35.8352,242.27581158209,0
+SPMV.US,D,20210527,000000,35.853,35.853,35.7847,35.7847,3000.1821334248,0
+SPMV.US,D,20210528,000000,35.8936,35.8936,35.8936,35.8936,155.46031243184,0
+SPMV.US,D,20210601,000000,35.7519,35.7519,35.7519,35.7519,205.93443984477,0
+SPMV.US,D,20210602,000000,35.8718,35.9412,35.8629,35.8629,11975.491469993,0
+SPMV.US,D,20210603,000000,35.7371,35.8916,35.7371,35.8916,916.61015381889,0
+SPMV.US,D,20210604,000000,36.1125,36.1125,36.1105,36.1105,178.67841104179,0
+SPMV.US,D,20210607,000000,36.0006,36.0086,35.8916,36.0086,30893.19442436,0
+SPMV.US,D,20210608,000000,35.9224,35.969,35.9224,35.969,755.0929460975,0
+SPMV.US,D,20210609,000000,35.7669,36.0204,35.7669,35.9808,8436.2456557979,0
+SPMV.US,D,20210610,000000,36.2077,36.2572,36.2077,36.2572,110.0335977602,0
+SPMV.US,D,20210611,000000,36.1631,36.1631,36.1631,36.1631,6.0568952895522,0
+SPMV.US,D,20210614,000000,36.2622,36.2622,36.2622,36.2622,1.0094825482587,0
+SPMV.US,D,20210615,000000,36.2156,36.2156,36.2156,36.2156,2.0189650965174,0
+SPMV.US,D,20210616,000000,35.8629,36.0967,35.8629,36.0393,16967.382671132,0
+SPMV.US,D,20210617,000000,35.9184,35.9788,35.9184,35.9788,326.06286308756,0
+SPMV.US,D,20210618,000000,35.536,35.536,35.536,35.536,79.749121312437,0
+SPMV.US,D,20210621,000000,35.9154,35.9154,35.9154,35.9154,127.1948010806,0
+SPMV.US,D,20210622,000000,35.9917,36.0452,35.9124,36.0452,2791.2192459353,0
+SPMV.US,D,20210623,000000,35.952,35.952,35.8778,35.8778,778.31104470745,0
+SPMV.US,D,20210624,000000,36.0839,36.0839,36.0839,36.0839,1.0094825482587,0
+SPMV.US,D,20210625,000000,35.952,36.4137,35.952,36.4137,6673.6891265382,0
+SPMV.US,D,20210628,000000,36.4315,36.4315,36.4117,36.4117,41544.244791038,0
+SPMV.US,D,20210629,000000,36.5078,36.5078,36.5078,36.5078,152.43186478706,0
+SPMV.US,D,20210630,000000,36.5059,36.5296,36.5059,36.5257,1038.7575421582,0
+SPMV.US,D,20210701,000000,36.6376,36.6534,36.6376,36.6534,468.39990239203,0
+SPMV.US,D,20210702,000000,36.9566,36.9566,36.9566,36.9566,60.568952895522,0
+SPMV.US,D,20210706,000000,36.9853,36.9853,36.9853,36.9853,5.0474127412935,0
+SPMV.US,D,20210707,000000,37.1467,37.1933,37.1269,37.1933,3426.18376879,0
+SPMV.US,D,20210708,000000,36.9021,36.9258,36.8139,36.8981,2054.2969857064,0
+SPMV.US,D,20210709,000000,37.1467,37.2052,37.117,37.2052,613.76538934129,0
+SPMV.US,D,20210712,000000,37.1863,37.1863,37.1477,37.1477,364.42319992139,0
+SPMV.US,D,20210713,000000,37.119,37.119,37.119,37.119,11.104308030846,0
+SPMV.US,D,20210714,000000,37.2061,37.2637,37.1567,37.2508,1109.4213205363,0
+SPMV.US,D,20210715,000000,37.2349,37.2349,37.1467,37.226,924.68601420496,0
+SPMV.US,D,20210716,000000,37.2013,37.2013,37.1517,37.1517,1036.7385770617,0
+SPMV.US,D,20210719,000000,36.6514,36.6514,36.6514,36.6514,27.256028802985,0
+SPMV.US,D,20210720,000000,37.0546,37.0546,37.0546,37.0546,84.79653405373,0
+SPMV.US,D,20210721,000000,37.1477,37.1477,37.1477,37.1477,1.0094825482587,0
+SPMV.US,D,20210722,000000,37.1032,37.2013,37.1032,37.2013,108.01463266368,0
+SPMV.US,D,20210723,000000,37.2726,37.5529,37.2726,37.5529,990.30237984178,0
+SPMV.US,D,20210726,000000,37.5579,37.5866,37.441,37.5747,1226.5212961343,0
+SPMV.US,D,20210727,000000,37.5163,37.6094,37.5163,37.6094,334.13872347363,0
+SPMV.US,D,20210728,000000,37.5143,37.5143,37.5143,37.5143,3.0284476447761,0
+SPMV.US,D,20210729,000000,37.6758,37.6758,37.6609,37.6609,633.95504030646,0
+SPMV.US,D,20210730,000000,37.5569,37.5569,37.5569,37.5569,175.64996339701,0
+SPMV.US,D,20210802,000000,37.6856,37.6956,37.5331,37.5331,6633.3098246079,0
+SPMV.US,D,20210803,000000,37.5093,37.7441,37.5093,37.7441,771.24466686964,0
+SPMV.US,D,20210804,000000,37.6312,37.6312,37.5955,37.5955,160.50772517313,0
+SPMV.US,D,20210805,000000,37.6302,37.6302,37.6302,37.6302,1.0094825482587,0
+SPMV.US,D,20210806,000000,37.6807,37.6807,37.6748,37.6748,113.06204540497,0
+SPMV.US,D,20210809,000000,37.646,37.646,37.646,37.646,11.104308030846,0
+SPMV.US,D,20210810,000000,37.5677,37.5677,37.5529,37.5529,323.03441544278,0
+SPMV.US,D,20210811,000000,37.7936,37.7936,37.6658,37.6758,937.80928733233,0
+SPMV.US,D,20210812,000000,37.754,37.754,37.754,37.754,10.094825482587,0
+SPMV.US,D,20210813,000000,37.8124,37.9531,37.8124,37.9531,1456.6833171373,0
+SPMV.US,D,20210816,000000,38.1601,38.1601,38.1601,38.1601,37.350854285572,0
+SPMV.US,D,20210817,000000,38.1294,38.1294,38.1294,38.1294,105.99566756716,0
+SPMV.US,D,20210818,000000,37.7678,37.7678,37.7678,37.7678,113.06204540497,0
+SPMV.US,D,20210819,000000,37.9007,37.9263,37.7837,37.9263,278.6171833194,0
+SPMV.US,D,20210820,000000,38.2335,38.2335,38.2335,38.2335,6.0568952895522,0
+SPMV.US,D,20210823,000000,38.3414,38.3414,38.3127,38.3127,136.28014401492,0
+SPMV.US,D,20210824,000000,38.2205,38.2205,38.2205,38.2205,9.0853429343282,0
+SPMV.US,D,20210825,000000,38.1552,38.1849,38.1552,38.1849,320.00596779801,0
+SPMV.US,D,20210826,000000,38.0581,38.0581,38.0205,38.0205,136.28014401492,0
+SPMV.US,D,20210827,000000,38.2493,38.2493,38.2493,38.2493,1.0094825482587,0
+SPMV.US,D,20210830,000000,38.3028,38.4148,38.3028,38.385,504.74127412935,0
+SPMV.US,D,20210831,000000,38.39,38.4098,38.39,38.4098,298.80683428457,0
+SPMV.US,D,20210901,000000,38.5078,38.5078,38.5078,38.5078,45.426714671641,0
+SPMV.US,D,20210902,000000,38.5871,38.6455,38.5673,38.6179,7211.7433247601,0
+SPMV.US,D,20210903,000000,38.6792,38.6792,38.6555,38.6555,506.76023922586,0
+SPMV.US,D,20210907,000000,38.2929,38.4098,38.2929,38.3464,759.13087629054,0
+SPMV.US,D,20210908,000000,38.4682,38.4682,38.4682,38.4682,2.0189650965174,0
+SPMV.US,D,20210909,000000,38.3385,38.3394,38.2503,38.2503,1455.673834589,0
+SPMV.US,D,20210910,000000,38.078,38.1849,38.0007,38.0126,1085.1937393781,0
+SPMV.US,D,20210913,000000,38.0254,38.0254,38.0254,38.0254,6.0568952895522,0
+SPMV.US,D,20210914,000000,37.9501,37.9531,37.8511,37.9531,1838.2677203791,0
+SPMV.US,D,20210915,000000,38.1601,38.1601,38.1453,38.1453,480.51369297114,0
+SPMV.US,D,20210916,000000,38.0393,38.0393,38.0393,38.0393,2.0189650965174,0
+SPMV.US,D,20210917,000000,37.7104,37.7104,37.7104,37.7104,2.0189650965174,0
+SPMV.US,D,20210920,000000,37.3608,37.3608,37.2983,37.2983,191.80168416915,0
+SPMV.US,D,20210921,000000,37.3438,37.3438,37.3438,37.3438,112.05256285671,0
+SPMV.US,D,20210922,000000,37.4756,37.4756,37.4756,37.4756,2.0189650965174,0
+SPMV.US,D,20210923,000000,37.747,37.747,37.747,37.747,39.369819382089,0
+SPMV.US,D,20210924,000000,37.6738,37.6738,37.6738,37.6738,2.0189650965174,0
+SPMV.US,D,20210927,000000,37.4984,37.5251,37.2884,37.2884,249.3421894199,0
+SPMV.US,D,20210928,000000,36.693,36.693,36.693,36.693,12.113790579104,0
+SPMV.US,D,20210929,000000,36.5247,36.8635,36.5247,36.8635,108.01463266368,0
+SPMV.US,D,20210930,000000,37.016,37.016,36.5127,36.5127,3097.0924580577,0
+SPMV.US,D,20211001,000000,36.7317,36.7317,36.7317,36.7317,20.189650965174,0
+SPMV.US,D,20211004,000000,36.3464,36.3464,36.3464,36.3464,9.0853429343282,0
+SPMV.US,D,20211005,000000,36.6158,36.6158,36.6158,36.6158,59.559470347263,0
+SPMV.US,D,20211006,000000,36.7911,36.7911,36.7911,36.7911,17.161203320398,0
+SPMV.US,D,20211007,000000,37.019,37.019,37.019,37.019,86.815499150248,0
+SPMV.US,D,20211008,000000,36.9239,36.9239,36.9239,36.9239,2.0189650965174,0
+SPMV.US,D,20211011,000000,36.6722,36.6722,36.6722,36.6722,1.0094825482587,0
+SPMV.US,D,20211012,000000,36.6098,36.6098,36.6098,36.6098,3.0284476447761,0
+SPMV.US,D,20211013,000000,36.8347,36.8347,36.8347,36.8347,1.0094825482587,0
+SPMV.US,D,20211014,000000,37.3964,37.3964,37.3964,37.3964,2.0189650965174,0
+SPMV.US,D,20211015,000000,37.5569,37.5569,37.4499,37.5519,510.7981694189,0
+SPMV.US,D,20211018,000000,37.4102,37.4647,37.4102,37.4647,1503.1195143572,0
+SPMV.US,D,20211019,000000,37.8233,37.8233,37.8233,37.8233,12.113790579104,0
+SPMV.US,D,20211020,000000,38.0591,38.0908,38.0591,38.0908,162.52669026965,0
+SPMV.US,D,20211021,000000,38.2781,38.2781,38.2781,38.2781,1.0094825482587,0
+SPMV.US,D,20211022,000000,38.3494,38.393,38.3494,38.393,304.86372957413,0
+SPMV.US,D,20211025,000000,38.39,38.39,38.39,38.39,4.0379301930348,0
+SPMV.US,D,20211026,000000,38.5951,38.5951,38.5495,38.5495,524.93092509452,0
+SPMV.US,D,20211027,000000,38.6782,38.6782,38.2661,38.2661,41448.343948954,0
+SPMV.US,D,20211028,000000,38.5316,38.5316,38.5316,38.5316,3.0284476447761,0
+SPMV.US,D,20211029,000000,38.5703,38.6763,38.5703,38.6763,420.95422262388,0
+SPMV.US,D,20211101,000000,38.5009,38.5901,38.4226,38.4782,11074.023554398,0
+SPMV.US,D,20211102,000000,38.6515,38.6515,38.6515,38.6515,102.96721992239,0
+SPMV.US,D,20211103,000000,38.7268,38.9249,38.7268,38.9249,318.99648524975,0
+SPMV.US,D,20211104,000000,39.1408,39.1408,39.1408,39.1408,49.464644864676,0
+SPMV.US,D,20211105,000000,39.1706,39.1706,39.131,39.133,762.15932393531,0
+SPMV.US,D,20211108,000000,39.0616,39.1636,39.0616,39.1636,150.41289969055,0
+SPMV.US,D,20211109,000000,39.1894,39.1894,39.1894,39.1894,49.464644864676,0
+SPMV.US,D,20211110,000000,39.1804,39.2191,39.0418,39.0566,402.78353675522,0
+SPMV.US,D,20211111,000000,38.9625,39.0121,38.9575,38.9575,2841.6933733482,0
+SPMV.US,D,20211112,000000,39.2478,39.2478,39.229,39.229,3077.9122896408,0
+SPMV.US,D,20211115,000000,39.1756,39.1756,39.1756,39.1756,30.284476447761,0
+SPMV.US,D,20211116,000000,39.3865,39.3865,39.3865,39.3865,202.9059922,0
+SPMV.US,D,20211117,000000,39.3766,39.4063,39.3766,39.3954,671.30589459203,0
+SPMV.US,D,20211118,000000,39.3271,39.3964,39.3271,39.3964,323.03441544278,0
+SPMV.US,D,20211119,000000,39.4944,39.4944,39.3964,39.3964,130.22324872537,0
+SPMV.US,D,20211122,000000,39.3766,39.3766,39.2875,39.2875,583.48091289352,0
+SPMV.US,D,20211123,000000,39.2875,39.3469,39.2875,39.3469,140.31807420796,0
+SPMV.US,D,20211124,000000,39.3568,39.4796,39.3568,39.4796,131.23273127363,0
+SPMV.US,D,20211126,000000,38.9823,38.9823,38.801,38.801,1458.7022822338,0
+SPMV.US,D,20211129,000000,39.3558,39.3558,39.3073,39.3073,957.9989382975,0
+SPMV.US,D,20211130,000000,38.4394,38.4394,38.4394,38.4394,23.21809860995,0
+SPMV.US,D,20211201,000000,39.121,39.121,38.1176,38.1176,4723.3688433024,0
+SPMV.US,D,20211202,000000,38.5801,38.7248,38.5801,38.7248,1461.7307298786,0
+SPMV.US,D,20211203,000000,38.6139,38.6139,38.6139,38.6139,4.0379301930348,0
+SPMV.US,D,20211206,000000,39.0616,39.116,39.0616,39.116,765.18777158009,0
+SPMV.US,D,20211207,000000,39.6689,39.6689,39.6689,39.6689,43.407749575124,0
+SPMV.US,D,20211208,000000,39.7303,39.7303,39.7303,39.7303,8.0758603860695,0
+SPMV.US,D,20211209,000000,39.5539,39.5539,39.5539,39.5539,62.587917992039,0
+SPMV.US,D,20211210,000000,39.872,39.872,39.872,39.872,158.48876007661,0
+SPMV.US,D,20211213,000000,39.9878,39.9878,39.9878,39.9878,79.749121312437,0
+SPMV.US,D,20211214,000000,39.7699,39.7897,39.6639,39.6639,607.70849405173,0
+SPMV.US,D,20211215,000000,40.2374,40.2374,40.2374,40.2374,16.151720772139,0
+SPMV.US,D,20211216,000000,40.4475,40.4475,40.3008,40.3335,2761.9442520358,0
+SPMV.US,D,20211217,000000,40.172,40.2315,39.9353,39.9353,1104.373907795,0
+SPMV.US,D,20211220,000000,39.6431,39.6431,39.4826,39.6431,290.7309738985,0
+SPMV.US,D,20211221,000000,39.8184,39.9759,39.8184,39.9759,8673.4740546387,0
+SPMV.US,D,20211222,000000,40.2919,40.2919,40.2919,40.2919,452.24818161989,0
+SPMV.US,D,20211223,000000,40.4762,40.4762,40.4762,40.4762,73.692226022885,0
+SPMV.US,D,20211227,000000,40.924,40.924,40.924,40.924,5.0474127412935,0
+SPMV.US,D,20211228,000000,40.9725,40.9725,40.9725,40.9725,1.0094825482587,0
+SPMV.US,D,20211229,000000,41.1736,41.1736,41.1736,41.1736,9.0853429343282,0
+SPMV.US,D,20211230,000000,41.0685,41.0685,41.0685,41.0685,19.180168416915,0
+SPMV.US,D,20211231,000000,41.0557,41.0557,41.0557,41.0557,9.0853429343282,0
+SPMV.US,D,20220103,000000,40.8477,40.8477,40.8477,40.8477,39.369819382089,0
+SPMV.US,D,20220104,000000,40.8378,40.8378,40.8378,40.8378,93.881876988058,0
+SPMV.US,D,20220105,000000,40.2969,40.2969,40.2969,40.2969,40.379301930348,0
+SPMV.US,D,20220106,000000,40.0869,40.0869,40.0869,40.0869,72.682743474626,0
+SPMV.US,D,20220107,000000,39.9878,39.9878,39.9878,39.9878,26.246546254726,0
+SPMV.US,D,20220110,000000,39.3578,39.7788,39.3578,39.7788,13356.463596011,0
+SPMV.US,D,20220111,000000,40.0067,40.0067,40.0067,40.0067,1.0094825482587,0
+SPMV.US,D,20220112,000000,40.0859,40.0859,40.0859,40.0859,90.853429343282,0
+SPMV.US,D,20220113,000000,39.6035,39.6035,39.6035,39.6035,2.0189650965174,0
+SPMV.US,D,20220114,000000,39.3151,39.5143,39.2161,39.5143,12755.821479797,0
+SPMV.US,D,20220118,000000,39.1378,39.1378,38.9309,39.018,20554.074165095,0
+SPMV.US,D,20220119,000000,38.9537,38.9537,38.9537,38.9537,15.14223822388,0
+SPMV.US,D,20220120,000000,39.0992,39.0992,38.5791,38.5791,10662.154674708,0
+SPMV.US,D,20220121,000000,38.6347,38.6347,38.3741,38.3741,403.79301930348,0
+SPMV.US,D,20220124,000000,37.7659,38.4346,37.7659,38.4346,277.60770077114,0
+SPMV.US,D,20220125,000000,38.1215,38.1215,37.967,37.967,646.06883088556,0
+SPMV.US,D,20220126,000000,38.072,38.072,37.6836,37.6836,1078.1273615403,0
+SPMV.US,D,20220127,000000,38.1314,38.1314,37.5965,37.5965,245.30425922686,0
+SPMV.US,D,20220128,000000,38.3702,38.3702,38.3702,38.3702,28.265511351243,0
+SPMV.US,D,20220131,000000,38.9547,38.9547,38.9547,38.9547,23.21809860995,0
+SPMV.US,D,20220201,000000,38.7228,38.9943,38.7228,38.9943,240.25684648557,0
+SPMV.US,D,20220202,000000,39.4242,39.5262,39.4143,39.5262,6360.749536578,0
+SPMV.US,D,20220203,000000,38.9527,38.9527,38.9527,38.9527,1.0094825482587,0
+SPMV.US,D,20220204,000000,39.0388,39.0388,38.9309,38.9903,1692.9022334298,0
+SPMV.US,D,20220207,000000,38.7942,38.7942,38.7942,38.7942,259.43701490248,0
+SPMV.US,D,20220208,000000,39.0685,39.0685,39.0685,39.0685,66.625848185074,0
+SPMV.US,D,20220209,000000,39.4846,39.4846,39.439,39.439,424.99215281691,0
+SPMV.US,D,20220210,000000,38.6683,38.6683,38.6683,38.6683,26.246546254726,0
+SPMV.US,D,20220211,000000,38.2007,38.2007,38.173,38.173,143.34652185273,0
+SPMV.US,D,20220214,000000,37.9501,37.9501,37.9501,37.9501,40.379301930348,0
+SPMV.US,D,20220215,000000,38.3385,38.3385,38.2225,38.2225,10287.636649304,0
+SPMV.US,D,20220216,000000,38.2651,38.2651,38.2651,38.2651,1.0094825482587,0
+SPMV.US,D,20220217,000000,37.8352,37.8352,37.7352,37.7352,10166.498743513,0
+SPMV.US,D,20220218,000000,37.5638,37.5638,37.5638,37.5638,76.720673667661,0
+SPMV.US,D,20220222,000000,37.331,37.331,37.331,37.331,10.094825482587,0
+SPMV.US,D,20220223,000000,36.8783,36.8783,36.8783,36.8783,20.189650965174,0
+SPMV.US,D,20220224,000000,37.2121,37.2121,37.2121,37.2121,66.625848185074,0
+SPMV.US,D,20220225,000000,38.065,38.065,38.065,38.065,160.50772517313,0
+SPMV.US,D,20220228,000000,37.7758,37.8095,37.7758,37.8095,143.34652185273,0
+SPMV.US,D,20220301,000000,37.4727,37.4727,37.4727,37.4727,50.474127412935,0
+SPMV.US,D,20220302,000000,38.1146,38.1146,38.1146,38.1146,20.189650965174,0
+SPMV.US,D,20220303,000000,38.1324,38.1324,38.1324,38.1324,8.0758603860695,0
+SPMV.US,D,20220304,000000,38.2315,38.2315,38.2315,38.2315,1.0094825482587,0
+SPMV.US,D,20220307,000000,37.6044,37.6044,37.6044,37.6044,4.0379301930348,0
+SPMV.US,D,20220308,000000,36.9427,36.9427,36.9427,36.9427,14.132755675622,0
+SPMV.US,D,20220309,000000,37.5281,37.5281,37.5281,37.5281,50.474127412935,0
+SPMV.US,D,20220310,000000,37.5163,37.5163,37.5163,37.5163,3.0284476447761,0
+SPMV.US,D,20220311,000000,37.2201,37.2201,37.2201,37.2201,50.474127412935,0
+SPMV.US,D,20220314,000000,37.0378,37.0378,37.0378,37.0378,35.331889189054,0
+SPMV.US,D,20220315,000000,37.5489,37.7382,37.4994,37.7382,1108.411837988,0
+SPMV.US,D,20220316,000000,38.1492,38.1492,38.1492,38.1492,50.474127412935,0
+SPMV.US,D,20220317,000000,38.5961,38.5961,38.5961,38.5961,26.246546254726,0
+SPMV.US,D,20220318,000000,38.8298,38.8298,38.8298,38.8298,11.104308030846,0
+SPMV.US,D,20220321,000000,38.8062,38.8062,38.8062,38.8062,17.161203320398,0
+SPMV.US,D,20220322,000000,39.0409,39.0409,39.0409,39.0409,21.199133513433,0
+SPMV.US,D,20220323,000000,38.6209,38.6209,38.6209,38.6209,12.113790579104,0
+SPMV.US,D,20220324,000000,39.0545,39.0545,39.0545,39.0545,12.113790579104,0
+SPMV.US,D,20220325,000000,39.3865,39.3865,39.3485,39.3485,250.35167196816,0
+SPMV.US,D,20220328,000000,39.6936,39.7323,39.6604,39.6767,2564.0856725771,0
+SPMV.US,D,20220329,000000,39.9436,40.1521,39.9436,40.1521,825.75672447561,0
+SPMV.US,D,20220330,000000,40.0701,40.0701,40.0024,40.0024,481.5231755194,0
+SPMV.US,D,20220331,000000,40.0205,40.0205,39.7803,39.7803,11297.119197563,0
+SPMV.US,D,20220401,000000,40.0514,40.0514,40.0514,40.0514,173.6309983005,0
+SPMV.US,D,20220404,000000,40.17,40.17,40.17,40.17,145.36548694925,0
+SPMV.US,D,20220405,000000,40.2682,40.2682,40.0601,40.0601,264.48442764378,0
+SPMV.US,D,20220406,000000,39.7332,40.0612,39.5846,40.0612,1798.897900997,0
+SPMV.US,D,20220407,000000,40.3573,40.3573,40.3573,40.3573,100.94825482587,0
+SPMV.US,D,20220408,000000,40.1691,40.2575,40.1691,40.2575,67361.760962754,0
+SPMV.US,D,20220411,000000,39.9809,40.0007,39.8083,39.8083,1444.5695265582,0
+SPMV.US,D,20220412,000000,39.6752,39.6752,39.6752,39.6752,107.00515011542,0
+SPMV.US,D,20220413,000000,39.9074,39.9074,39.9074,39.9074,23.21809860995,0
+SPMV.US,D,20220414,000000,39.8026,39.8026,39.6037,39.6037,183.72582378308,0
+SPMV.US,D,20220418,000000,39.2775,39.391,39.2775,39.391,265.49391019204,0
+SPMV.US,D,20220419,000000,40.0074,40.0074,40.0074,40.0074,2.0189650965174,0
+SPMV.US,D,20220420,000000,40.2851,40.2851,40.2851,40.2851,17.161203320398,0
+SPMV.US,D,20220421,000000,39.8801,39.8801,39.8801,39.8801,79.749121312437,0
+SPMV.US,D,20220422,000000,38.7965,38.7965,38.7965,38.7965,7.0663778378109,0
+SPMV.US,D,20220425,000000,38.9816,38.9816,38.9816,38.9816,951.94204300795,0
+SPMV.US,D,20220426,000000,38.4805,38.4805,38.1634,38.1634,649.09727853034,0
+SPMV.US,D,20220427,000000,38.2057,38.2057,38.2057,38.2057,4.0379301930348,0
+SPMV.US,D,20220428,000000,39.075,39.075,39.075,39.075,2.0189650965174,0
+SPMV.US,D,20220429,000000,38.4256,38.4256,37.6986,37.6986,619.82228463084,0
+SPMV.US,D,20220502,000000,37.4251,37.5401,37.3954,37.5401,331.11027582885,0
+SPMV.US,D,20220503,000000,37.6971,37.6971,37.6971,37.6971,3.0284476447761,0
+SPMV.US,D,20220504,000000,37.8114,38.6194,37.8114,38.6194,1798.897900997,0
+SPMV.US,D,20220505,000000,37.9501,37.9501,37.2842,37.4614,7340.9570909372,0
+SPMV.US,D,20220506,000000,37.2895,37.2895,37.2895,37.2895,95.900842084576,0
+SPMV.US,D,20220509,000000,36.7812,36.7812,36.3883,36.3883,3336.339821995,0
+SPMV.US,D,20220510,000000,36.2948,36.2948,36.2948,36.2948,50.474127412935,0
+SPMV.US,D,20220511,000000,35.9442,35.9442,35.9442,35.9442,2.0189650965174,0
+SPMV.US,D,20220512,000000,35.7907,35.9299,35.7907,35.9299,7084.5485236795,0
+SPMV.US,D,20220513,000000,36.5405,36.6326,36.4939,36.6122,4115.6603492507,0
+SPMV.US,D,20220516,000000,36.4741,36.7267,36.4741,36.6223,1228.5402612308,0
+SPMV.US,D,20220517,000000,36.9992,37.1367,36.8903,37.1367,2291.5253845472,0
+SPMV.US,D,20220518,000000,36.0878,36.0878,35.9191,35.9191,273.56977057811,0
+SPMV.US,D,20220519,000000,35.9293,35.9293,35.8773,35.8773,4839.4593363522,0
+SPMV.US,D,20220520,000000,35.5628,36.0682,35.5628,36.0682,588.52832563482,0
+SPMV.US,D,20220523,000000,36.5948,36.6956,36.5948,36.636,3319.1786186746,0
+SPMV.US,D,20220524,000000,36.4939,36.8407,36.4939,36.7828,1018.567891193,0
+SPMV.US,D,20220525,000000,36.9506,36.9704,36.9506,36.9704,566.31970957313,0
+SPMV.US,D,20220526,000000,37.3508,37.5133,37.2963,37.3675,6855.3959852248,0
+SPMV.US,D,20220527,000000,38.0431,38.0431,38.0431,38.0431,2.0189650965174,0
+SPMV.US,D,20220531,000000,37.7623,37.7623,37.7623,37.7623,50.474127412935,0
+SPMV.US,D,20220601,000000,37.4816,37.4816,37.4816,37.4816,2.0189650965174,0
+SPMV.US,D,20220602,000000,37.2419,37.9671,37.2419,37.9671,780.33000980397,0
+SPMV.US,D,20220603,000000,37.5787,37.5787,37.4821,37.4821,399.75508911044,0
+SPMV.US,D,20220606,000000,37.5219,37.5219,37.5219,37.5219,50.474127412935,0
+SPMV.US,D,20220607,000000,37.3558,37.8,37.3558,37.8,623.86021482387,0
+SPMV.US,D,20220608,000000,37.7916,37.7916,37.3601,37.3601,410.85939714129,0
+SPMV.US,D,20220609,000000,36.5428,36.5428,36.5428,36.5428,5.0474127412935,0
+SPMV.US,D,20220610,000000,35.8119,35.8119,35.8119,35.8119,1.0094825482587,0
+SPMV.US,D,20220613,000000,35.0081,35.0081,34.6291,34.6291,896.42050285372,0
+SPMV.US,D,20220614,000000,34.3847,34.3847,34.3847,34.3847,1.0094825482587,0
+SPMV.US,D,20220615,000000,34.7237,34.7237,34.7237,34.7237,6.0568952895522,0
+SPMV.US,D,20220616,000000,33.7896,33.8642,33.7896,33.8642,115.08101050149,0
+SPMV.US,D,20220617,000000,34.0484,34.0484,34.0484,34.0484,10.094825482587,0
+SPMV.US,D,20220621,000000,34.7995,34.7995,34.7995,34.7995,64.2854586176,0
+SPMV.US,D,20220622,000000,35.183,35.2528,35.0191,35.0191,1643.2970359124,0
+SPMV.US,D,20220623,000000,35.2129,35.4319,35.2129,35.4319,598.6583333764,0
+SPMV.US,D,20220624,000000,35.9208,36.3872,35.9208,36.3872,4413.5985182146,0
+SPMV.US,D,20220627,000000,36.273,36.273,36.273,36.273,10.044602909,0
+SPMV.US,D,20220628,000000,35.8501,35.8501,35.6331,35.6331,1115.9553831899,0
+SPMV.US,D,20220629,000000,35.7008,35.7892,35.7008,35.7892,100.44602909,0
+SPMV.US,D,20220630,000000,35.6709,35.6709,35.6137,35.6137,170.758249453,0
+SPMV.US,D,20220701,000000,35.6609,36.0986,35.6609,36.0986,3543.7359062952,0
+SPMV.US,D,20220705,000000,35.9927,35.9927,35.9927,35.9927,4.0178411636,0
+SPMV.US,D,20220706,000000,36.2197,36.2197,36.2197,36.2197,3.0133808727,0
+SPMV.US,D,20220707,000000,36.4828,36.4828,36.4828,36.4828,3.0133808727,0
+SPMV.US,D,20220708,000000,36.328,36.4481,36.328,36.4481,104.4638702536,0
+SPMV.US,D,20220711,000000,36.3081,36.3081,36.2365,36.2365,5852.9901150743,0
+SPMV.US,D,20220712,000000,36.1786,36.1786,35.9542,35.9542,165.7359479985,0
+SPMV.US,D,20220713,000000,35.8704,35.8704,35.8704,35.8704,14.0624440726,0
+SPMV.US,D,20220714,000000,35.6666,35.6666,35.3014,35.6666,274.2176594157,0
+SPMV.US,D,20220715,000000,36.0791,36.1381,36.0791,36.1381,1265.619966534,0
+SPMV.US,D,20220718,000000,35.6648,35.6648,35.6648,35.6648,43.1917925087,0
+SPMV.US,D,20220719,000000,36.449,36.449,36.449,36.449,2.0089205818,0
+SPMV.US,D,20220720,000000,36.4214,36.4214,36.4214,36.4214,10.044602909,0
+SPMV.US,D,20220721,000000,36.6585,36.6585,36.6585,36.6585,2.0089205818,0
+SPMV.US,D,20220722,000000,36.5579,36.5579,36.5134,36.5134,124.5530760716,0
+SPMV.US,D,20220725,000000,36.4683,36.5648,36.4683,36.5648,602.67617454,0
+SPMV.US,D,20220726,000000,36.4472,36.4472,36.4472,36.4472,3.0133808727,0
+SPMV.US,D,20220727,000000,37.0288,37.0288,37.0288,37.0288,4.0178411636,0
+SPMV.US,D,20220728,000000,37.5337,37.5337,37.5337,37.5337,50.223014545,0
+SPMV.US,D,20220729,000000,37.3932,37.7317,37.3932,37.7233,4643.6199248307,0
+SPMV.US,D,20220801,000000,37.6819,37.687,37.6819,37.687,202.9009787618,0
+SPMV.US,D,20220802,000000,37.8045,37.8045,37.4659,37.4659,307.3648490154,0
+SPMV.US,D,20220803,000000,38.0205,38.0205,38.0205,38.0205,34.1516498906,0
+SPMV.US,D,20220804,000000,37.8939,37.8939,37.8939,37.8939,2.0089205818,0
+SPMV.US,D,20220805,000000,37.7218,37.9774,37.7218,37.9774,100.44602909,0
+SPMV.US,D,20220808,000000,37.9706,38.0304,37.9706,38.027,2948.0909537915,0
+SPMV.US,D,20220809,000000,37.9888,37.9888,37.9888,37.9888,1.0044602909,0
+SPMV.US,D,20220810,000000,38.3888,38.4714,38.3888,38.4714,15202.506502771,0
+SPMV.US,D,20220811,000000,38.3338,38.3338,38.3338,38.3338,210.936661089,0
+SPMV.US,D,20220812,000000,38.6579,38.8442,38.6579,38.8442,1105.9107802809,0
+SPMV.US,D,20220815,000000,39.0658,39.1445,39.0658,39.1445,1957.6931069641,0
+SPMV.US,D,20220816,000000,39.281,39.3246,39.225,39.2373,8090.9276431995,0
+SPMV.US,D,20220817,000000,38.9363,39.0857,38.9363,39.0469,1988.831375982,0
+SPMV.US,D,20220818,000000,38.9363,39.0757,38.9363,39.0715,813.612835629,0
+SPMV.US,D,20220819,000000,38.7985,38.7985,38.7985,38.7985,1.0044602909,0
+SPMV.US,D,20220822,000000,38.0871,38.0871,38.0871,38.0871,101.4504893809,0
+SPMV.US,D,20220823,000000,37.8085,37.8085,37.8085,37.8085,125.5575363625,0
+SPMV.US,D,20220824,000000,37.9495,37.9495,37.9495,37.9495,3.0133808727,0
+SPMV.US,D,20220825,000000,38.2648,38.2648,38.2648,38.2648,25.1115072725,0
+SPMV.US,D,20220826,000000,37.3932,37.3932,37.2453,37.2453,1141.0668904624,0
+SPMV.US,D,20220829,000000,37.0796,37.0796,37.0796,37.0796,2.0089205818,0
+SPMV.US,D,20220830,000000,36.6485,36.6485,36.6485,36.6485,2.0089205818,0
+SPMV.US,D,20220831,000000,36.4655,36.4655,36.4655,36.4655,2.0089205818,0
+SPMV.US,D,20220901,000000,36.574,36.574,36.574,36.574,19.0847455271,0
+SPMV.US,D,20220902,000000,36.1123,36.1123,36.1123,36.1123,71.3166806539,0
+SPMV.US,D,20220906,000000,36.0375,36.0375,36.0375,36.0375,3.0133808727,0
+SPMV.US,D,20220907,000000,36.6366,36.8273,36.6366,36.8273,676.0017757757,0
+SPMV.US,D,20220908,000000,36.9889,36.9889,36.9889,36.9889,3.0133808727,0
+SPMV.US,D,20220909,000000,37.3937,37.3937,37.3937,37.3937,72.3211409448,0
+SPMV.US,D,20220912,000000,37.6705,37.6705,37.6705,37.6705,96.4281879264,0
+SPMV.US,D,20220913,000000,36.9054,36.9054,36.3777,36.3777,277.2310402884,0
+SPMV.US,D,20220914,000000,36.3847,36.3847,36.3847,36.3847,242.0749301069,0
+SPMV.US,D,20220915,000000,36.0492,36.0492,35.9828,35.9828,1207.3612696618,0
+SPMV.US,D,20220916,000000,35.8721,35.8721,35.8721,35.8721,92.4103467628,0
+SPMV.US,D,20220919,000000,35.75,36.03,35.75,36.012,400,0
+SPMV.US,D,20220920,000000,35.6562,35.6562,35.6079,35.6079,279,0
+SPMV.US,D,20220921,000000,35.1387,35.1387,35.1387,35.1387,9,0
+SPMV.US,D,20220922,000000,35.0897,35.0897,35.0897,35.0897,90,0
+SPMV.US,D,20220923,000000,34.9,34.9,34.59,34.6461,7211,0
+SPMV.US,D,20220926,000000,34.33,34.36,34.316,34.316,820,0
+SPMV.US,D,20220927,000000,34.011,34.0903,34.011,34.0903,1268,0
+SPMV.US,D,20220928,000000,34.249,34.6593,34.249,34.6593,890,0
+SPMV.US,D,20220929,000000,34.0369,34.0369,34.0369,34.0369,28,0
+SPMV.US,D,20220930,000000,33.77,33.77,33.6039,33.6039,101,0
+SPMV.US,D,20221003,000000,34.21,34.45,34.18,34.45,1116,0
+SPMV.US,D,20221004,000000,35.18,35.277,35.14,35.277,691,0
+SPMV.US,D,20221005,000000,34.81,35.38,34.81,35.1682,1426,0
+SPMV.US,D,20221006,000000,34.77,34.84,34.59,34.62,850,0
+SPMV.US,D,20221007,000000,34.44,34.44,33.63,33.85,565,0
+SPMV.US,D,20221010,000000,33.78,33.78,33.78,33.78,400,0
+SPMV.US,D,20221011,000000,33.67,33.67,33.67,33.67,101,0
+SPMV.US,D,20221012,000000,33.44,33.44,33.44,33.44,100,0
+SPMV.US,D,20221013,000000,34.23,34.23,34.23,34.23,120,0
+SPMV.US,D,20221014,000000,33.5795,33.5795,33.5795,33.5795,104,0
+SPMV.US,D,20221017,000000,34.241,34.3057,34.241,34.3057,396,0
+SPMV.US,D,20221018,000000,34.65,34.7095,34.6366,34.6366,6119,0
+SPMV.US,D,20221019,000000,34.5,34.5,34.3846,34.3846,874,0
+SPMV.US,D,20221020,000000,34.27,34.2845,34.01,34.123,5377,0
+SPMV.US,D,20221021,000000,34.7163,34.7163,34.7163,34.7163,2,0
+SPMV.US,D,20221024,000000,35.1856,35.1856,35.1856,35.1856,6,0
+SPMV.US,D,20221025,000000,35.5446,35.5446,35.5446,35.5446,15,0
+SPMV.US,D,20221026,000000,35.6216,35.6216,35.6216,35.6216,3,0
+SPMV.US,D,20221027,000000,35.5622,35.5622,35.5622,35.5622,16,0
+SPMV.US,D,20221028,000000,36.34,36.59,36.34,36.59,802,0
+SPMV.US,D,20221031,000000,36.51,36.52,36.3141,36.3141,1020,0
+SPMV.US,D,20221101,000000,36.38,36.38,36.2081,36.2081,819,0
+SPMV.US,D,20221102,000000,35.99,36.08,35.5768,35.5768,982,0
+SPMV.US,D,20221103,000000,34.901,34.901,34.901,34.901,262,0
+SPMV.US,D,20221104,000000,35.1826,35.1826,35.1826,35.1826,1,0
+SPMV.US,D,20221107,000000,35.34,35.65,35.34,35.62,1121,0
+SPMV.US,D,20221108,000000,35.781,35.781,35.781,35.781,4,0
+SPMV.US,D,20221109,000000,35.81,35.81,35.38,35.42,10236,0
+SPMV.US,D,20221110,000000,36.6,36.7303,36.6,36.7303,1261,0
+SPMV.US,D,20221111,000000,36.5929,36.5929,36.5929,36.5929,2,0
+SPMV.US,D,20221114,000000,36.65,36.84,36.44,36.44,12033,0
+SPMV.US,D,20221115,000000,36.805,36.805,36.4946,36.4946,471,0
+SPMV.US,D,20221116,000000,36.65,36.7,36.5981,36.5981,591,0
+SPMV.US,D,20221117,000000,36.4336,36.4336,36.4336,36.4336,1113,0
+SPMV.US,D,20221118,000000,36.58,36.718,36.58,36.718,1834,0
+SPMV.US,D,20221121,000000,36.8793,36.8793,36.8793,36.8793,2,0
+SPMV.US,D,20221122,000000,36.87,37.2442,36.87,37.2,2325,0
+SPMV.US,D,20221123,000000,37.4051,37.4051,37.4051,37.4051,6,0
+SPMV.US,D,20221125,000000,37.4784,37.4784,37.4784,37.4784,2,0
+SPMV.US,D,20221128,000000,37.0411,37.0411,37.0411,37.0411,2,0
+SPMV.US,D,20221129,000000,36.87,37.019,36.87,36.9975,2244,0
+SPMV.US,D,20221130,000000,37.04,37.8892,37.04,37.8892,3570,0
+SPMV.US,D,20221201,000000,38.0174,38.0174,38.0174,38.0174,81,0
+SPMV.US,D,20221202,000000,37.88,38.0291,37.88,38.0291,5269,0
+SPMV.US,D,20221205,000000,37.4866,37.4866,37.4866,37.4866,41,0
+SPMV.US,D,20221206,000000,37.28,37.28,37.08,37.1489,316,0
+SPMV.US,D,20221207,000000,37.2058,37.2058,37.2058,37.2058,107,0
+SPMV.US,D,20221208,000000,37.4647,37.4647,37.4647,37.4647,25,0
+SPMV.US,D,20221209,000000,37.1994,37.1994,37.1994,37.1994,46,0
+SPMV.US,D,20221212,000000,37.33,37.5844,37.33,37.5844,1094,0
+SPMV.US,D,20221213,000000,37.7896,37.7896,37.7896,37.7896,57,0
+SPMV.US,D,20221214,000000,37.87,38.16,37.6649,37.6649,5355,0
+SPMV.US,D,20221215,000000,36.88,36.88,36.8784,36.8784,309,0
+SPMV.US,D,20221216,000000,36.34,36.56,36.34,36.5364,1287,0
+SPMV.US,D,20221219,000000,36.14,36.14,35.851,36.0593,429,0
+SPMV.US,D,20221220,000000,36.21,36.21,36.1657,36.1657,299,0
+SPMV.US,D,20221221,000000,36.72,36.72,36.5656,36.5656,39187,0
+SPMV.US,D,20221222,000000,36.32,36.38,35.95,36.37,7569,0
+SPMV.US,D,20221223,000000,36.42,36.54,36.42,36.54,1631,0
+SPMV.US,D,20221227,000000,36.5368,36.5368,36.5368,36.5368,98,0
+SPMV.US,D,20221228,000000,36.66,36.66,36.1711,36.1711,1501,0
+SPMV.US,D,20221229,000000,36.63,36.729,36.601,36.6398,1370,0
+SPMV.US,D,20221230,000000,36.3322,36.4449,36.155,36.4449,746,0
+SPMV.US,D,20230103,000000,36.5293,36.5293,36.5293,36.5293,57,0
+SPMV.US,D,20230104,000000,36.8284,36.8284,36.8284,36.8284,52,0
+SPMV.US,D,20230105,000000,36.57,36.57,36.5271,36.5271,356,0
+SPMV.US,D,20230106,000000,37.13,37.353,37.13,37.353,188,0
+SPMV.US,D,20230109,000000,37.1022,37.1022,37.1022,37.1022,35,0
+SPMV.US,D,20230110,000000,37.1,37.2323,37.1,37.2323,389,0
+SPMV.US,D,20230111,000000,37.497,37.497,37.497,37.497,123,0
+SPMV.US,D,20230112,000000,37.5065,37.5065,37.5065,37.5065,98,0
+SPMV.US,D,20230113,000000,37.6942,37.6942,37.6942,37.6942,53,0
+SPMV.US,D,20230117,000000,37.54,37.54,37.4892,37.4892,121,0
+SPMV.US,D,20230118,000000,36.7901,36.7901,36.7901,36.7901,49,0
+SPMV.US,D,20230119,000000,36.69,36.69,36.5921,36.5921,195,0
+SPMV.US,D,20230120,000000,36.78,36.9913,36.78,36.9913,256,0
+SPMV.US,D,20230123,000000,37.1987,37.1987,37.1987,37.1987,218,0
+SPMV.US,D,20230124,000000,37.27,37.3,37.2289,37.2289,701,0
+SPMV.US,D,20230125,000000,37.2629,37.2629,37.2629,37.2629,64,0
+SPMV.US,D,20230126,000000,37.3907,37.3907,37.3907,37.3907,85,0
+SPMV.US,D,20230127,000000,37.3103,37.3388,37.31,37.3388,5004,0
+SPMV.US,D,20230130,000000,37.1283,37.1283,37.1283,37.1283,99,0
+SPMV.US,D,20230131,000000,37.26,37.5245,37.26,37.5245,155,0
+SPMV.US,D,20230201,000000,37.7695,37.7695,37.7695,37.7695,3,0
+SPMV.US,D,20230202,000000,37.748,37.748,37.748,37.748,8,0
+SPMV.US,D,20230203,000000,37.3632,37.3632,37.3632,37.3632,67,0
+SPMV.US,D,20230206,000000,37.255,37.255,37.2361,37.2361,134,0
+SPMV.US,D,20230207,000000,37.04,37.4632,37.04,37.4632,129,0
+SPMV.US,D,20230208,000000,37.174,37.174,37.0872,37.0872,885,0
+SPMV.US,D,20230209,000000,36.844,36.844,36.844,36.844,17,0
+SPMV.US,D,20230210,000000,37.0666,37.0666,37.0666,37.0666,12,0
+SPMV.US,D,20230213,000000,37.2524,37.2524,37.2524,37.2524,5,0
+SPMV.US,D,20230214,000000,37.0501,37.0888,37.0501,37.0888,2162,0
+SPMV.US,D,20230215,000000,36.99,37.0686,36.988,37.0686,272,0
+SPMV.US,D,20230216,000000,36.7887,36.7887,36.7887,36.7887,18,0
+SPMV.US,D,20230217,000000,36.83,36.9007,36.83,36.9007,1015,0
+SPMV.US,D,20230221,000000,36.38,36.4265,36.38,36.4265,112,0
+SPMV.US,D,20230222,000000,36.47,36.47,36.34,36.38,825,0
+SPMV.US,D,20230223,000000,36.1825,36.373,36.1825,36.373,287,0
+SPMV.US,D,20230224,000000,36.049,36.1,36.0316,36.0316,3831,0
+SPMV.US,D,20230227,000000,36.09,36.09,35.9825,35.9825,603,0
+SPMV.US,D,20230228,000000,35.94,36.01,35.86,35.9033,1853,0
+SPMV.US,D,20230301,000000,35.65,35.65,35.5439,35.61,649,0
+SPMV.US,D,20230302,000000,35.84,35.891,35.71,35.8828,7859,0
+SPMV.US,D,20230303,000000,36.02,36.31,36.02,36.2837,7922,0
+SPMV.US,D,20230306,000000,36.37,36.49,36.3439,36.3439,24838,0
+SPMV.US,D,20230307,000000,35.8,35.819,35.7955,35.7955,873,0
+SPMV.US,D,20230308,000000,35.82,35.82,35.77,35.77,1209,0
+SPMV.US,D,20230309,000000,35.2803,35.2803,35.2803,35.2803,56,0
+SPMV.US,D,20230310,000000,35.31,35.31,34.9058,34.9058,397,0
+SPMV.US,D,20230313,000000,35.17,35.17,35.0066,35.0066,953,0
+SPMV.US,D,20230314,000000,35.3754,35.3754,35.3754,35.3754,169,0
+SPMV.US,D,20230315,000000,35.09,35.2258,35.09,35.2258,35994,0
+SPMV.US,D,20230316,000000,35.6,35.7491,35.6,35.7491,1337,0
+SPMV.US,D,20230317,000000,35.4999,35.5,35.3744,35.3744,1590,0
+SPMV.US,D,20230320,000000,35.6163,35.6163,35.6163,35.6163,52,0
+SPMV.US,D,20230321,000000,35.561,35.8097,35.561,35.8097,1336,0
+SPMV.US,D,20230322,000000,35.3151,35.3151,35.3151,35.3151,44,0
+SPMV.US,D,20230323,000000,35.3402,35.3402,35.3402,35.3402,26,0
+SPMV.US,D,20230324,000000,35.7429,35.7429,35.7429,35.7429,110,0
+SPMV.US,D,20230327,000000,36.09,36.09,35.87,35.87,4184,0
+SPMV.US,D,20230328,000000,35.94,35.94,35.878,35.878,286,0
+SPMV.US,D,20230329,000000,36.3395,36.3395,36.3395,36.3395,25,0
+SPMV.US,D,20230330,000000,36.4792,36.5302,36.4792,36.5302,469,0
+SPMV.US,D,20230331,000000,36.77,36.9229,36.77,36.9229,963,0
+SPMV.US,D,20230403,000000,37.0446,37.0446,37.0446,37.0446,202,0
+SPMV.US,D,20230404,000000,37.01,37.08,37.01,37.04,1496,0
+SPMV.US,D,20230405,000000,37.271,37.29,37.271,37.29,36706,0
+SPMV.US,D,20230406,000000,37.31,37.49,37.31,37.4398,584,0
+SPMV.US,D,20230410,000000,37.14,37.3246,37.14,37.3246,494,0
+SPMV.US,D,20230411,000000,37.448,37.448,37.4125,37.4125,333,0
+SPMV.US,D,20230412,000000,37.54,37.54,37.3224,37.3224,128,0
+SPMV.US,D,20230413,000000,37.48,37.66,37.4799,37.66,439,0
+SPMV.US,D,20230414,000000,37.44,37.479,37.31,37.4202,3541,0
+SPMV.US,D,20230417,000000,37.46,37.6093,37.46,37.6093,1512,0
+SPMV.US,D,20230418,000000,37.5201,37.6366,37.52,37.6366,228,0
+SPMV.US,D,20230419,000000,37.7615,37.7615,37.7615,37.7615,276,0
+SPMV.US,D,20230420,000000,37.6296,37.6296,37.6296,37.6296,145,0
+SPMV.US,D,20230421,000000,37.62,37.7267,37.62,37.7267,1498,0
+SPMV.US,D,20230424,000000,37.69,37.77,37.69,37.77,567,0
+SPMV.US,D,20230425,000000,37.49,37.49,37.4327,37.4327,186,0
+SPMV.US,D,20230426,000000,37.1084,37.1084,37.1084,37.1084,25,0
+SPMV.US,D,20230427,000000,37.7023,37.7023,37.7023,37.7023,13,0
+SPMV.US,D,20230428,000000,37.71,37.9,37.71,37.9,935,0
+SPMV.US,D,20230501,000000,38.15,38.16,37.9702,37.9702,8623,0
+SPMV.US,D,20230502,000000,37.44,37.6337,37.44,37.6337,572,0
+SPMV.US,D,20230503,000000,37.731,37.731,37.4704,37.4704,1270,0
+SPMV.US,D,20230504,000000,37.26,37.2828,37.22,37.2828,2551,0
+SPMV.US,D,20230505,000000,37.65,37.7461,37.63,37.7461,588,0
+SPMV.US,D,20230508,000000,37.72,37.72,37.72,37.72,1,0
+SPMV.US,D,20230509,000000,37.7099,37.729,37.6534,37.6534,705,0
+SPMV.US,D,20230510,000000,37.7884,37.7884,37.7884,37.7884,83,0
+SPMV.US,D,20230511,000000,37.6439,37.6439,37.6439,37.6439,32,0
+SPMV.US,D,20230512,000000,37.6199,37.702,37.6199,37.702,318,0
+SPMV.US,D,20230515,000000,37.77,37.77,37.6766,37.6766,1689,0
+SPMV.US,D,20230516,000000,37.3773,37.3773,37.3773,37.3773,242,0
+SPMV.US,D,20230517,000000,37.53,37.53,37.5005,37.5005,132,0
+SPMV.US,D,20230518,000000,37.6353,37.6353,37.6353,37.6353,118,0
+SPMV.US,D,20230519,000000,37.6595,37.6595,37.6595,37.6595,93,0
+SPMV.US,D,20230522,000000,37.53,37.53,37.53,37.53,28,0
+SPMV.US,D,20230523,000000,37.32,37.32,37.0623,37.0623,311,0
+SPMV.US,D,20230524,000000,36.7337,36.7337,36.7337,36.7337,8,0
+SPMV.US,D,20230525,000000,36.5614,36.5614,36.5614,36.5614,113,0
+SPMV.US,D,20230526,000000,36.76,36.82,36.68,36.7826,4653,0
+SPMV.US,D,20230530,000000,36.76,36.81,36.6979,36.6979,1333,0
+SPMV.US,D,20230531,000000,36.773,36.773,36.773,36.773,191,0
+SPMV.US,D,20230601,000000,36.98,37.01,36.9565,36.9565,610,0
+SPMV.US,D,20230602,000000,37.3849,37.3849,37.3849,37.3849,32,0
+SPMV.US,D,20230605,000000,37.3639,37.3639,37.3639,37.3639,53,0
+SPMV.US,D,20230606,000000,37.35,37.35,37.35,37.35,298,0
+SPMV.US,D,20230607,000000,37.2061,37.24,37.1593,37.1593,877,0
+SPMV.US,D,20230608,000000,37.23,37.3843,37.22,37.3843,2393,0
+SPMV.US,D,20230609,000000,37.34,37.4191,37.32,37.4191,5274,0
+SPMV.US,D,20230612,000000,37.58,37.61,37.5799,37.61,639,0
+SPMV.US,D,20230613,000000,37.782,37.782,37.782,37.782,63,0
+SPMV.US,D,20230614,000000,38.06,38.06,37.7866,37.7866,490,0
+SPMV.US,D,20230615,000000,38.23,38.362,38.23,38.362,710,0
+SPMV.US,D,20230616,000000,38.51,38.57,38.3581,38.3581,1020,0
+SPMV.US,D,20230620,000000,37.9322,37.9322,37.9322,37.9322,70,0
+SPMV.US,D,20230621,000000,37.8495,37.8495,37.8495,37.8495,19,0
+SPMV.US,D,20230622,000000,37.911,37.911,37.911,37.911,52,0
+SPMV.US,D,20230623,000000,37.788,37.788,37.7097,37.7097,1351,0
+SPMV.US,D,20230626,000000,37.78,37.78,37.7031,37.7031,880,0
+SPMV.US,D,20230627,000000,37.91,37.9193,37.845,37.9193,719,0
+SPMV.US,D,20230628,000000,37.63,37.6484,37.63,37.6484,935,0
+SPMV.US,D,20230629,000000,37.8776,37.8776,37.8776,37.8776,3,0
+SPMV.US,D,20230630,000000,38.1961,38.315,38.1961,38.315,942,0
+SPMV.US,D,20230703,000000,38.17,38.28,38.17,38.2405,4205,0
+SPMV.US,D,20230705,000000,38.26,38.26,38.2142,38.2142,180,0
+SPMV.US,D,20230706,000000,37.9444,37.9444,37.9444,37.9444,92,0
+SPMV.US,D,20230707,000000,37.7226,37.7226,37.7226,37.7226,86,0
+SPMV.US,D,20230710,000000,37.81,37.81,37.7383,37.7383,1269,0
+SPMV.US,D,20230711,000000,37.9237,37.9237,37.9237,37.9237,34,0
+SPMV.US,D,20230712,000000,38.1666,38.19,38.1125,38.1125,1155,0
+SPMV.US,D,20230713,000000,38.14,38.1867,38.1259,38.1867,1331,0
+SPMV.US,D,20230714,000000,38.125,38.1537,38.0801,38.1537,540,0
+SPMV.US,D,20230717,000000,38.0967,38.0967,38.0967,38.0967,21,0
+SPMV.US,D,20230718,000000,38.2073,38.2073,38.2073,38.2073,29,0
+SPMV.US,D,20230719,000000,38.363,38.363,38.363,38.363,16,0
+SPMV.US,D,20230720,000000,38.53,38.53,38.5229,38.5229,454,0
+SPMV.US,D,20230721,000000,38.7965,38.7965,38.7965,38.7965,30,0
+SPMV.US,D,20230724,000000,38.91,38.91,38.8623,38.8623,795,0
+SPMV.US,D,20230725,000000,38.9239,38.9239,38.9239,38.9239,5,0
+SPMV.US,D,20230726,000000,38.7925,38.7925,38.7925,38.7925,86,0
+SPMV.US,D,20230727,000000,38.92,38.92,38.5011,38.5011,348,0
+SPMV.US,D,20230728,000000,38.6699,38.6699,38.6151,38.6151,221,0
+SPMV.US,D,20230731,000000,38.59,38.609,38.5418,38.5418,1287,0
+SPMV.US,D,20230801,000000,38.485,38.485,38.485,38.485,27,0
+SPMV.US,D,20230802,000000,38.42,38.42,38.2572,38.2572,16115,0
+SPMV.US,D,20230803,000000,37.9272,37.9511,37.9272,37.9511,117,0
+SPMV.US,D,20230804,000000,37.7048,37.7048,37.7048,37.7048,20,0
+SPMV.US,D,20230807,000000,37.9615,37.9615,37.9615,37.9615,2,0
+SPMV.US,D,20230808,000000,37.685,37.858,37.6728,37.858,404,0
+SPMV.US,D,20230809,000000,37.76,37.949,37.76,37.8665,386,0
+SPMV.US,D,20230810,000000,37.96,37.96,37.816,37.816,350,0
+SPMV.US,D,20230811,000000,37.831,37.9194,37.831,37.9194,102,0
+SPMV.US,D,20230814,000000,37.9697,37.9697,37.9697,37.9697,4,0
+SPMV.US,D,20230815,000000,37.77,37.78,37.6784,37.6784,656,0
+SPMV.US,D,20230816,000000,37.5857,37.5857,37.5857,37.5857,30,0
+SPMV.US,D,20230817,000000,37.4824,37.4824,37.3025,37.3025,364,0
+SPMV.US,D,20230818,000000,37.3,37.3,37.2811,37.2811,209,0
+SPMV.US,D,20230821,000000,37.21,37.2752,37.21,37.2752,2275,0
+SPMV.US,D,20230822,000000,37.23,37.23,37.2087,37.2087,373,0
+SPMV.US,D,20230823,000000,37.47,37.47,37.453,37.453,498,0
+SPMV.US,D,20230824,000000,37.299,37.3,37.1717,37.1717,2716,0
+SPMV.US,D,20230825,000000,37.44,37.4998,37.44,37.4998,716,0
+SPMV.US,D,20230828,000000,37.64,37.71,37.6199,37.6199,1801,0
+SPMV.US,D,20230829,000000,37.91,37.9757,37.91,37.9757,3491,0
+SPMV.US,D,20230830,000000,38.15,38.15,38.0726,38.0726,472,0
+SPMV.US,D,20230831,000000,38.18,38.18,37.9815,37.9815,10702,0
+SPMV.US,D,20230901,000000,38.01,38.03,38.01,38.0293,676,0
+SPMV.US,D,20230905,000000,37.7673,37.7673,37.7673,37.7673,11,0
+SPMV.US,D,20230906,000000,37.55,37.604,37.55,37.604,930,0
+SPMV.US,D,20230907,000000,37.75,37.75,37.6556,37.6556,546,0
+SPMV.US,D,20230908,000000,37.722,37.722,37.7006,37.7006,309,0
+SPMV.US,D,20230911,000000,37.96,37.96,37.96,37.96,19,0
+SPMV.US,D,20230912,000000,37.88,37.88,37.8,37.82,1158,0
+SPMV.US,D,20230913,000000,37.8693,37.8693,37.8693,37.8693,4,0
+SPMV.US,D,20230914,000000,38.12,38.2018,38.11,38.2018,2419,0
+SPMV.US,D,20230915,000000,37.8471,37.8471,37.8471,37.8471,109,0
+SPMV.US,D,20230918,000000,37.6461,37.6461,37.6461,37.6461,102,0
+SPMV.US,D,20230919,000000,37.53,37.6726,37.53,37.6726,176,0
+SPMV.US,D,20230920,000000,37.85,37.91,37.5301,37.5301,4180,0
+SPMV.US,D,20230921,000000,36.9332,36.9332,36.9332,36.9332,21,0
+SPMV.US,D,20230922,000000,36.7892,36.7892,36.7892,36.7892,15,0
+SPMV.US,D,20230925,000000,36.75,36.7953,36.75,36.7953,29421,0
+SPMV.US,D,20230926,000000,36.61,36.61,36.4404,36.4404,553,0
+SPMV.US,D,20230927,000000,36.1865,36.1865,36.1865,36.1865,3,0
+SPMV.US,D,20230928,000000,36.33,36.33,36.28,36.2965,1074,0
+SPMV.US,D,20230929,000000,36.1861,36.1861,36.1861,36.1861,37,0
+SPMV.US,D,20231002,000000,35.7801,35.9402,35.7801,35.9402,414,0
+SPMV.US,D,20231003,000000,35.89,35.89,35.5,35.56,3389,0
+SPMV.US,D,20231004,000000,35.88,35.88,35.8462,35.8462,213,0
+SPMV.US,D,20231005,000000,35.73,35.7996,35.61,35.7996,1240,0
+SPMV.US,D,20231006,000000,36.1022,36.1022,36.1022,36.1022,6,0
+SPMV.US,D,20231009,000000,36.2358,36.2358,36.2358,36.2358,7,0
+SPMV.US,D,20231010,000000,36.36,36.4218,36.36,36.4218,1645,0
+SPMV.US,D,20231011,000000,36.38,36.555,36.38,36.555,1547,0
+SPMV.US,D,20231012,000000,36.29,36.29,36.29,36.29,102,0
+SPMV.US,D,20231013,000000,36.2656,36.2656,36.2656,36.2656,8,0
+SPMV.US,D,20231016,000000,36.74,36.75,36.6922,36.6922,913,0
+SPMV.US,D,20231017,000000,36.7,36.7,36.53,36.6151,719,0
+SPMV.US,D,20231018,000000,36.4,36.4,36.282,36.282,898,0
+SPMV.US,D,20231019,000000,36.0085,36.0085,36.0085,36.0085,1,0
+SPMV.US,D,20231020,000000,36.03,36.03,35.5966,35.5966,199,0
+SPMV.US,D,20231023,000000,35.5963,35.5963,35.458,35.458,3299,0
+SPMV.US,D,20231024,000000,35.74,35.88,35.74,35.8718,457,0
+SPMV.US,D,20231025,000000,35.6,35.75,35.6,35.6231,9370,0
+SPMV.US,D,20231026,000000,35.506,35.506,35.506,35.506,28,0
+SPMV.US,D,20231027,000000,35.0558,35.0558,35.0558,35.0558,43,0
+SPMV.US,D,20231030,000000,35.3,35.5307,35.3,35.5307,31313,0
+SPMV.US,D,20231031,000000,35.8007,35.8007,35.8007,35.8007,2,0
+SPMV.US,D,20231101,000000,35.91,36.0642,35.91,36.0642,1787,0
+SPMV.US,D,20231102,000000,36.57,36.753,36.56,36.753,1742,0
+SPMV.US,D,20231103,000000,37.08,37.11,36.9718,36.9718,2772,0
+SPMV.US,D,20231106,000000,36.97,37.01,36.97,37.0046,2028,0
+SPMV.US,D,20231107,000000,37.1075,37.1075,37.1075,37.1075,72,0
+SPMV.US,D,20231108,000000,37.1868,37.1868,37.1868,37.1868,1,0
+SPMV.US,D,20231109,000000,36.833,36.833,36.833,36.833,238,0
+SPMV.US,D,20231110,000000,37.22,37.2543,37.2199,37.2543,262,0
+SPMV.US,D,20231113,000000,37.26,37.26,37.26,37.26,15,0
+SPMV.US,D,20231114,000000,37.73,37.824,37.73,37.824,529,0
+SPMV.US,D,20231115,000000,37.7457,37.7457,37.7457,37.7457,28,0
+SPMV.US,D,20231116,000000,37.86,37.8752,37.86,37.8752,348506,0
+SPMV.US,D,20231117,000000,37.9015,37.9015,37.9015,37.9015,13,0
+SPMV.US,D,20231120,000000,38.09,38.24,38.0899,38.1311,2414,0
+SPMV.US,D,20231121,000000,38.0889,38.0889,38.0889,38.0889,3,0
+SPMV.US,D,20231122,000000,38.2298,38.2298,38.2298,38.2298,43,0
+SPMV.US,D,20231124,000000,38.27,38.288,38.27,38.288,125,0
+SPMV.US,D,20231127,000000,38.3,38.34,38.22,38.2559,1031,0
+SPMV.US,D,20231128,000000,38.2118,38.2118,38.2118,38.2118,12,0
+SPMV.US,D,20231129,000000,38.2696,38.2696,38.2696,38.2696,1,0
+SPMV.US,D,20231130,000000,38.5955,38.5955,38.5955,38.5955,1,0
+SPMV.US,D,20231201,000000,38.7814,38.7814,38.7814,38.7814,26,0
+SPMV.US,D,20231204,000000,38.58,38.6901,38.58,38.6901,365,0
+SPMV.US,D,20231205,000000,38.6071,38.6605,38.6071,38.6605,692,0
+SPMV.US,D,20231206,000000,38.5847,38.5847,38.5847,38.5847,8,0
+SPMV.US,D,20231207,000000,38.745,38.745,38.745,38.745,16,0
+SPMV.US,D,20231208,000000,38.7284,38.7284,38.7284,38.7284,9,0
+SPMV.US,D,20231211,000000,38.95,39.02,38.95,38.9994,1041,0
+SPMV.US,D,20231212,000000,39.1076,39.1076,39.1076,39.1076,174,0
+SPMV.US,D,20231213,000000,39.6721,39.6721,39.6721,39.6721,40,0
+SPMV.US,D,20231214,000000,39.25,39.31,39.25,39.2542,4875,0
+SPMV.US,D,20231215,000000,39.19,39.19,39.1727,39.1727,780,0
+SPMV.US,D,20231218,000000,38.81,39.05,38.81,38.97,1685,0
+SPMV.US,D,20231219,000000,39.09,39.1327,39.09,39.1327,193,0
+SPMV.US,D,20231220,000000,38.5948,38.5948,38.5948,38.5948,58,0
+SPMV.US,D,20231221,000000,38.8447,38.8447,38.8447,38.8447,6,0
+SPMV.US,D,20231222,000000,38.9636,38.9636,38.9636,38.9636,106,0
+SPMV.US,D,20231226,000000,38.965,39.0696,38.965,39.0696,229,0
+SPMV.US,D,20231227,000000,39.21,39.21,39.138,39.138,1869,0
+SPMV.US,D,20231228,000000,39.2752,39.2752,39.2752,39.2752,22,0
+SPMV.US,D,20231229,000000,39.2507,39.2507,39.2507,39.2507,123,0
+SPMV.US,D,20240102,000000,39.3561,39.3561,39.3561,39.3561,70,0
+SPMV.US,D,20240103,000000,39.2046,39.2046,39.2046,39.2046,47,0
+SPMV.US,D,20240104,000000,39.1703,39.1703,39.1703,39.1703,44,0
+SPMV.US,D,20240105,000000,39.2094,39.2094,39.2094,39.2094,2,0
+SPMV.US,D,20240108,000000,39.6555,39.6555,39.6555,39.6555,28,0
+SPMV.US,D,20240109,000000,39.5,39.62,39.5,39.6123,2125,0
+SPMV.US,D,20240110,000000,39.76,39.76,39.735,39.735,138,0
+SPMV.US,D,20240111,000000,39.6934,39.6934,39.6934,39.6934,1,0
+SPMV.US,D,20240112,000000,39.8691,39.8691,39.8691,39.8691,89,0
+SPMV.US,D,20240116,000000,39.7226,39.7315,39.7226,39.7315,208,0
+SPMV.US,D,20240117,000000,39.57,39.6051,39.52,39.6051,419,0
+SPMV.US,D,20240118,000000,39.58,39.7793,39.58,39.7793,1369,0
+SPMV.US,D,20240119,000000,40.26,40.27,40.2301,40.2301,6393,0
+SPMV.US,D,20240122,000000,40.25,40.2617,40.25,40.2617,657,0
+SPMV.US,D,20240123,000000,40.4098,40.4098,40.4098,40.4098,32,0
+SPMV.US,D,20240124,000000,40.39,40.39,40.2684,40.2684,857,0
+SPMV.US,D,20240125,000000,40.33,40.4501,40.33,40.4501,270,0
+SPMV.US,D,20240126,000000,40.44,40.4747,40.44,40.4747,535,0
+SPMV.US,D,20240129,000000,40.54,40.6643,40.53,40.6643,16700,0
+SPMV.US,D,20240130,000000,40.8,40.8,40.7607,40.7607,460,0
+SPMV.US,D,20240131,000000,40.72,40.72,40.4442,40.4442,549,0
+SPMV.US,D,20240201,000000,40.25,40.8237,40.25,40.8237,4528,0
+SPMV.US,D,20240202,000000,41.03,41.03,40.9305,40.9305,500,0
+SPMV.US,D,20240205,000000,40.88,40.88,40.8287,40.8287,341,0
+SPMV.US,D,20240206,000000,40.7599,40.7599,40.7599,40.7599,18,0
+SPMV.US,D,20240207,000000,40.56,40.9797,40.56,40.88,13219,0
+SPMV.US,D,20240208,000000,40.88,40.9037,40.88,40.9037,2804,0
+SPMV.US,D,20240209,000000,40.94,41.0258,40.93,41.0258,377,0
+SPMV.US,D,20240212,000000,41.021,41.021,41.021,41.021,186,0
+SPMV.US,D,20240213,000000,40.5278,40.5278,40.5278,40.5278,182,0
+SPMV.US,D,20240214,000000,40.75,40.8425,40.75,40.8425,1884,0
+SPMV.US,D,20240215,000000,41.152,41.152,41.152,41.152,87,0
+SPMV.US,D,20240216,000000,41.23,41.24,41.0012,41.0012,3029,0
+SPMV.US,D,20240220,000000,40.97,40.97,40.8793,40.8793,334,0
+SPMV.US,D,20240221,000000,40.77,40.9209,40.77,40.9209,2198,0
+SPMV.US,D,20240222,000000,41.5705,41.5705,41.5705,41.5705,1,0
+SPMV.US,D,20240223,000000,41.74,41.76,41.7,41.7554,1588,0
+SPMV.US,D,20240226,000000,41.64,41.64,41.5695,41.5695,516,0
+SPMV.US,D,20240227,000000,41.49,41.5424,41.49,41.5424,239,0
+SPMV.US,D,20240228,000000,41.56,41.59,41.5422,41.5422,1633,0
+SPMV.US,D,20240229,000000,41.6399,41.7037,41.56,41.7037,4295,0
+SPMV.US,D,20240301,000000,41.93,41.93,41.93,41.93,132,0
+SPMV.US,D,20240304,000000,41.83,41.99,41.83,41.8954,1490,0
+SPMV.US,D,20240305,000000,41.55,41.55,41.5384,41.5384,1469,0
+SPMV.US,D,20240306,000000,41.8953,41.8953,41.8953,41.8953,70,0
+SPMV.US,D,20240307,000000,42.05,42.1,42.04,42.0544,3518,0
+SPMV.US,D,20240308,000000,42.09,42.0901,41.94,41.94,6395,0
+SPMV.US,D,20240311,000000,42.0382,42.0382,42.0382,42.0382,183,0
+SPMV.US,D,20240312,000000,42.39,42.44,42.39,42.4174,2746,0
+SPMV.US,D,20240313,000000,42.45,42.47,42.3382,42.3382,853,0
+SPMV.US,D,20240314,000000,42.09,42.09,42.0806,42.0806,559,0
+SPMV.US,D,20240315,000000,41.82,41.85,41.7749,41.7749,3963,0
+SPMV.US,D,20240318,000000,41.9,41.9,41.7881,41.7881,1123,0
+SPMV.US,D,20240319,000000,42.06,42.1224,42.06,42.1224,554,0
+SPMV.US,D,20240320,000000,42.2601,42.2601,42.2601,42.2601,16,0
+SPMV.US,D,20240321,000000,42.5,42.53,42.3905,42.3905,2805,0
+SPMV.US,D,20240322,000000,42.3,42.3501,42.3,42.3501,5256,0
+SPMV.US,D,20240325,000000,42.25,42.34,42.25,42.2665,1713,0
+SPMV.US,D,20240326,000000,42.36,42.36,42.247,42.247,3589,0
+SPMV.US,D,20240327,000000,42.5,42.6301,42.5,42.6301,1819,0
+SPMV.US,D,20240328,000000,42.79,42.79,42.76,42.7852,284,0
+SPMV.US,D,20240401,000000,42.54,42.5849,42.54,42.5849,3916,0
+SPMV.US,D,20240402,000000,42.32,42.3539,42.32,42.3539,6323,0
+SPMV.US,D,20240403,000000,42.35,42.35,42.2705,42.2705,100808,0
+SPMV.US,D,20240404,000000,42,42,41.8911,41.8911,5881,0
+SPMV.US,D,20240405,000000,42.22,42.2626,42.22,42.2626,6881,0
+SPMV.US,D,20240408,000000,42.23,42.23,42.18,42.18,2470,0
+SPMV.US,D,20240409,000000,42.0491,42.163,42.0491,42.163,200,0
+SPMV.US,D,20240410,000000,41.8134,41.8134,41.8134,41.8134,20,0
+SPMV.US,D,20240411,000000,41.62,41.835,41.6159,41.7726,921,0
+SPMV.US,D,20240412,000000,41.42,41.42,41.14,41.2247,1248,0
+SPMV.US,D,20240415,000000,41.22,41.22,40.8914,40.8914,169,0
+SPMV.US,D,20240416,000000,40.91,40.91,40.8222,40.8222,286,0
+SPMV.US,D,20240417,000000,40.6923,40.6923,40.6923,40.6923,4,0
+SPMV.US,D,20240418,000000,40.7663,40.7663,40.7663,40.7663,4,0
+SPMV.US,D,20240419,000000,40.7825,40.7825,40.7825,40.7825,4,0
+SPMV.US,D,20240422,000000,41.0733,41.0733,41.0733,41.0733,22,0
+SPMV.US,D,20240423,000000,41.4507,41.4507,41.4507,41.4507,20,0
+SPMV.US,D,20240424,000000,41.35,41.3999,41.35,41.3999,269,0
+SPMV.US,D,20240425,000000,40.87,41.1752,40.87,41.1752,133,0
+SPMV.US,D,20240426,000000,41.33,41.428,41.33,41.3305,927,0
+SPMV.US,D,20240429,000000,41.4752,41.4752,41.4752,41.4752,7,0
+SPMV.US,D,20240430,000000,41.35,41.35,41.2294,41.2294,500,0
+SPMV.US,D,20240501,000000,41.2503,41.2503,41.2503,41.2503,4,0
+SPMV.US,D,20240502,000000,41.5195,41.5195,41.5195,41.5195,3,0
+SPMV.US,D,20240503,000000,41.8418,41.8418,41.8418,41.8418,66,0
+SPMV.US,D,20240506,000000,42.1814,42.1814,42.1814,42.1814,14,0
+SPMV.US,D,20240507,000000,42.32,42.368,42.2501,42.368,684,0
+SPMV.US,D,20240508,000000,42.4308,42.4308,42.4308,42.4308,108,0
+SPMV.US,D,20240509,000000,42.6574,42.6574,42.6574,42.6574,1,0
+SPMV.US,D,20240510,000000,42.8236,42.8236,42.8236,42.8236,1,0
+SPMV.US,D,20240513,000000,42.793,42.793,42.793,42.793,1,0
+SPMV.US,D,20240514,000000,42.79,42.9746,42.75,42.9746,713,0
+SPMV.US,D,20240515,000000,43.22,43.46,43.22,43.46,808,0
+SPMV.US,D,20240516,000000,43.5123,43.5123,43.5123,43.5123,3,0
+SPMV.US,D,20240517,000000,43.44,43.53,43.44,43.5214,823,0
+SPMV.US,D,20240520,000000,43.465,43.465,43.465,43.465,88,0
+SPMV.US,D,20240521,000000,43.5722,43.5722,43.5722,43.5722,12,0
+SPMV.US,D,20240522,000000,43.5,43.5666,43.5,43.5666,308,0
+SPMV.US,D,20240523,000000,43.59,43.59,43.1857,43.1857,1177,0
+SPMV.US,D,20240524,000000,43.2175,43.2175,43.2175,43.2175,71,0
+SPMV.US,D,20240528,000000,43.0539,43.0539,43.0539,43.0539,9,0
+SPMV.US,D,20240529,000000,42.72,42.7536,42.72,42.7448,880,0
+SPMV.US,D,20240530,000000,42.5071,42.5071,42.5071,42.5071,1,0
+SPMV.US,D,20240531,000000,43.0211,43.0211,43.0211,43.0211,11,0
+SPMV.US,D,20240603,000000,42.79,43.0168,42.755,43.0168,2096,0
+SPMV.US,D,20240604,000000,43.2011,43.2011,43.2011,43.2011,1,0
+SPMV.US,D,20240605,000000,43.4901,43.4901,43.4901,43.4901,102,0
+SPMV.US,D,20240606,000000,43.65,43.65,43.5049,43.5049,7129,0
+SPMV.US,D,20240607,000000,43.29,43.655,43.29,43.5001,1980,0
+SPMV.US,D,20240610,000000,43.5517,43.5517,43.5517,43.5517,2,0
+SPMV.US,D,20240611,000000,43.4775,43.4775,43.4775,43.4775,71,0
+SPMV.US,D,20240612,000000,43.6511,43.6511,43.6511,43.6511,1,0
+SPMV.US,D,20240613,000000,43.7289,43.7289,43.7289,43.7289,1,0
+SPMV.US,D,20240614,000000,43.7305,43.7305,43.7305,43.7305,5,0
+SPMV.US,D,20240617,000000,43.9511,43.9511,43.9511,43.9511,13,0
+SPMV.US,D,20240618,000000,44.1103,44.1103,44.1103,44.1103,46,0
+SPMV.US,D,20240620,000000,44.17,44.2225,44.17,44.2225,1521,0
+SPMV.US,D,20240621,000000,44.1536,44.1536,44.1536,44.1536,14,0
+SPMV.US,D,20240624,000000,44.04,44.1318,43.9901,44.0411,960,0
+SPMV.US,D,20240625,000000,43.8,43.9071,43.8,43.9071,384,0
+SPMV.US,D,20240626,000000,43.747,43.747,43.747,43.747,10,0
+SPMV.US,D,20240627,000000,43.8891,43.8891,43.8891,43.8891,15,0
+SPMV.US,D,20240628,000000,43.965,44.01,43.7,43.7,2439,0
+SPMV.US,D,20240701,000000,43.7329,43.7329,43.7329,43.7329,4,0
+SPMV.US,D,20240702,000000,43.873,43.873,43.873,43.873,3,0
+SPMV.US,D,20240703,000000,43.9644,43.9644,43.9644,43.9644,4,0
+SPMV.US,D,20240705,000000,44.08,44.2301,44.08,44.2301,268,0
+SPMV.US,D,20240708,000000,44.35,44.35,44.25,44.28,794,0
+SPMV.US,D,20240709,000000,44.1202,44.1202,44.1202,44.1202,95,0
+SPMV.US,D,20240710,000000,44.5184,44.5184,44.5184,44.5184,103,0
+SPMV.US,D,20240711,000000,44.68,44.68,44.5433,44.5433,231,0
+SPMV.US,D,20240712,000000,44.8118,44.8118,44.8118,44.8118,66,0
+SPMV.US,D,20240715,000000,44.6865,44.6865,44.6865,44.6865,176,0
+SPMV.US,D,20240716,000000,44.8768,44.8768,44.8768,44.8768,11,0
+SPMV.US,D,20240717,000000,44.6656,44.6656,44.6656,44.6656,45,0
+SPMV.US,D,20240718,000000,44.3052,44.3052,44.3052,44.3052,3,0
+SPMV.US,D,20240719,000000,44.0121,44.0121,44.0121,44.0121,4,0
+SPMV.US,D,20240722,000000,44.39,44.39,44.3311,44.3311,172,0
+SPMV.US,D,20240723,000000,44.2079,44.2079,44.2079,44.2079,3,0
+SPMV.US,D,20240724,000000,43.8402,43.8402,43.8402,43.8402,40,0
+SPMV.US,D,20240725,000000,43.6993,43.6993,43.6993,43.6993,8,0
+SPMV.US,D,20240726,000000,44.1443,44.1443,44.1443,44.1443,12,0
+SPMV.US,D,20240729,000000,44.2367,44.2367,44.2367,44.2367,62,0
+SPMV.US,D,20240730,000000,44.0678,44.0678,44.0678,44.0678,5,0
+SPMV.US,D,20240731,000000,44.6022,44.6022,44.6022,44.6022,89,0
+SPMV.US,D,20240801,000000,44.38,44.38,44.35,44.35,449,0
+SPMV.US,D,20240802,000000,44.0293,44.0293,44.0293,44.0293,48,0
+SPMV.US,D,20240805,000000,43.38,43.38,42.823,42.823,1113,0
+SPMV.US,D,20240806,000000,43.72,43.72,43.185,43.185,117,0
+SPMV.US,D,20240807,000000,43.12,43.12,43.0202,43.0202,417,0
+SPMV.US,D,20240808,000000,43.8,43.8,43.7142,43.7142,158,0
+SPMV.US,D,20240809,000000,43.9855,43.9855,43.9855,43.9855,6,0
+SPMV.US,D,20240812,000000,43.7751,43.7751,43.7751,43.7751,69,0
+SPMV.US,D,20240813,000000,44.23,44.3274,44.23,44.3274,2863,0
+SPMV.US,D,20240814,000000,44.746,44.746,44.746,44.746,26,0
+SPMV.US,D,20240815,000000,45.0267,45.0267,45.0267,45.0267,6,0
+SPMV.US,D,20240816,000000,45.1688,45.1688,45.1688,45.1688,27,0
+SPMV.US,D,20240819,000000,45.5695,45.5695,45.5695,45.5695,123,0
+SPMV.US,D,20240820,000000,45.6047,45.6047,45.6047,45.6047,42,0
+SPMV.US,D,20240821,000000,45.74,45.745,45.7399,45.745,756,0
+SPMV.US,D,20240822,000000,45.4777,45.4777,45.4777,45.4777,149,0
+SPMV.US,D,20240823,000000,45.72,45.7748,45.72,45.7748,315,0
+SPMV.US,D,20240826,000000,45.7275,45.7275,45.7275,45.7275,145,0
+SPMV.US,D,20240827,000000,45.8476,45.93,45.8476,45.93,688,0
+SPMV.US,D,20240828,000000,45.96,45.97,45.76,45.8,1269,0
+SPMV.US,D,20240829,000000,45.7581,45.7581,45.7581,45.7581,229,0
+SPMV.US,D,20240830,000000,46.2102,46.2102,46.2102,46.2102,95,0
+SPMV.US,D,20240903,000000,45.7134,45.7134,45.7134,45.7134,229,0
+SPMV.US,D,20240904,000000,45.53,45.831,45.53,45.831,1162,0
+SPMV.US,D,20240905,000000,45.5714,45.5714,45.5714,45.5714,15,0
+SPMV.US,D,20240906,000000,45.4286,45.4286,45.2111,45.2111,2553,0
+SPMV.US,D,20240909,000000,45.8,45.8,45.68,45.75,3920,0
+SPMV.US,D,20240910,000000,45.89,46.1,45.89,46.1,318,0
+SPMV.US,D,20240911,000000,45.86,46.2434,45.8344,46.2434,562,0
+SPMV.US,D,20240912,000000,46.5252,46.5252,46.5252,46.5252,88,0
+SPMV.US,D,20240913,000000,46.7197,46.7197,46.7197,46.7197,30,0
+SPMV.US,D,20240916,000000,46.95,47.03,46.95,47.0231,476,0
+SPMV.US,D,20240917,000000,47.0599,47.0599,46.8116,46.8116,166,0
+SPMV.US,D,20240918,000000,46.5427,46.5427,46.5427,46.5427,2,0
+SPMV.US,D,20240919,000000,46.77,46.85,46.7601,46.809,1334,0
+SPMV.US,D,20240920,000000,46.8749,46.8749,46.8749,46.8749,83,0
+SPMV.US,D,20240923,000000,46.7657,46.7657,46.7657,46.7657,38,0
+SPMV.US,D,20240924,000000,46.66,46.7342,46.66,46.7342,132,0
+SPMV.US,D,20240925,000000,46.59,46.6449,46.59,46.6449,256,0
+SPMV.US,D,20240926,000000,46.6655,46.76,46.6655,46.6808,276,0
+SPMV.US,D,20240927,000000,46.78,46.78,46.6587,46.6587,234,0
+SPMV.US,D,20240930,000000,46.5,46.7894,46.5,46.7894,200,0
+SPMV.US,D,20241001,000000,46.6042,46.6042,46.6042,46.6042,1,0
+SPMV.US,D,20241002,000000,46.59,46.59,46.5743,46.5743,9561,0
+SPMV.US,D,20241003,000000,46.24,46.3407,46.24,46.3407,246,0
+SPMV.US,D,20241004,000000,46.6,46.621,46.551,46.621,385,0
+SPMV.US,D,20241007,000000,46.31,46.32,46.079,46.079,2403,0
+SPMV.US,D,20241008,000000,46.585,46.585,46.585,46.585,110,0
+SPMV.US,D,20241009,000000,46.48,46.9629,46.48,46.9629,281,0
+SPMV.US,D,20241010,000000,46.8032,46.8032,46.8032,46.8032,60,0
+SPMV.US,D,20241011,000000,46.986,47.0215,46.986,47.0215,219,0
+SPMV.US,D,20241014,000000,47.22,47.4172,47.22,47.4172,300,0
+SPMV.US,D,20241015,000000,47.43,47.49,47.2857,47.2857,302,0
+SPMV.US,D,20241016,000000,47.37,47.65,47.325,47.5751,514,0
+SPMV.US,D,20241017,000000,47.65,47.76,47.5802,47.5802,585,0
+SPMV.US,D,20241018,000000,47.66,47.66,47.5942,47.5942,417,0
+SPMV.US,D,20241021,000000,47.2454,47.2918,47.2454,47.2918,337,0
+SPMV.US,D,20241022,000000,47.29,47.3225,47.29,47.3225,302,0
+SPMV.US,D,20241023,000000,47.0808,47.0808,47.0808,47.0808,71,0
+SPMV.US,D,20241024,000000,47.1141,47.1141,47.1141,47.1141,39,0
+SPMV.US,D,20241025,000000,46.8839,46.8839,46.8839,46.8839,11,0
+SPMV.US,D,20241028,000000,46.9739,46.9739,46.9739,46.9739,72,0
+SPMV.US,D,20241029,000000,46.8818,46.8818,46.8818,46.8818,161,0
+SPMV.US,D,20241030,000000,46.8362,46.93,46.7345,46.7345,359,0
+SPMV.US,D,20241031,000000,46.1542,46.1542,46.1542,46.1542,3,0
+SPMV.US,D,20241101,000000,46.23,46.25,46.23,46.25,555,0
+SPMV.US,D,20241104,000000,46.12,46.12,46.03,46.1053,772,0
+SPMV.US,D,20241105,000000,46.1,46.6125,46.1,46.6125,503,0
+SPMV.US,D,20241106,000000,47.16,47.2093,46.97,47.2093,1010,0
+SPMV.US,D,20241107,000000,47.3693,47.3693,47.3693,47.3693,52,0
+SPMV.US,D,20241108,000000,47.73,47.77,47.73,47.75,6801,0
+SPMV.US,D,20241114,000000,47.48,47.48,47.2644,47.2644,1027,0
+SPMV.US,D,20241118,000000,46.87,46.9307,46.87,46.9307,1069,0
+SPMV.US,D,20241122,000000,47.54,47.6192,47.49,47.6192,3153,0
+SPMV.US,D,20241127,000000,48.1567,48.1567,48.0452,48.0452,261,0
+SPMV.US,D,20241129,000000,48.2,48.2,48.1807,48.1807,105,0
+SPMV.US,D,20241203,000000,47.9645,48.1,47.9368,47.9368,480,0
+SPMV.US,D,20241205,000000,48.167,48.235,48.167,48.2271,566,0
+SPMV.US,D,20241206,000000,48.224,48.224,48.1749,48.1749,167,0
+SPMV.US,D,20241209,000000,48.18,48.22,47.819,47.819,1474,0
+SPMV.US,D,20241213,000000,47.2701,47.3543,47.2701,47.3543,1335,0
+SPMV.US,D,20241216,000000,47.5,47.5,47.3306,47.3306,267,0
+SPMV.US,D,20241217,000000,46.96,47.0479,46.96,47.0479,186,0
+SPMV.US,D,20241218,000000,46.86,46.8725,45.9451,45.9451,231,0
+SPMV.US,D,20241219,000000,45.91,46.03,45.8188,45.8188,207,0
+SPMV.US,D,20241223,000000,46.15,46.3792,46.15,46.3792,383,0
+SPMV.US,D,20241231,000000,45.79,45.8975,45.79,45.8975,254,0
+SPMV.US,D,20250103,000000,46.1,46.1155,46.1,46.1155,202,0
+SPMV.US,D,20250113,000000,44.871,45.2558,44.871,45.2558,228,0
+SPMV.US,D,20250117,000000,46.68,46.68,46.5657,46.5657,260,0
+SPMV.US,D,20250121,000000,47.01,47.02,47.01,47.02,187,0
+SPMV.US,D,20250123,000000,47.2901,47.4101,47.2901,47.4101,374,0
+SPMV.US,D,20250124,000000,47.4328,47.4328,47.39,47.3927,463,0
+SPMV.US,D,20250129,000000,47.06,47.06,46.9475,46.9475,203,0
+SPMV.US,D,20250130,000000,47.18,47.3151,47.18,47.3151,113,0
+SPMV.US,D,20250210,000000,47.69,47.8282,47.69,47.8282,1053,0
+SPMV.US,D,20250219,000000,48.065,48.2475,48.065,48.2475,157,0
+SPMV.US,D,20250220,000000,48.08,48.2202,48.08,48.2202,1269,0
+SPMV.US,D,20250227,000000,48.0976,48.0976,47.5094,47.5094,5052,0
+SPMV.US,D,20250304,000000,47.735,47.735,47.3959,47.3959,4000,0
+SPMV.US,D,20250307,000000,47.535,47.5461,47.535,47.5461,352,0
+SPMV.US,D,20250310,000000,47.048304,47.07,47.048304,47.07,536,0
+SPMV.US,D,20250312,000000,46.47,46.47,46.4336,46.4336,211,0
+SPMV.US,D,20250320,000000,46.96,46.96,46.9243,46.9243,235,0
+SPMV.US,D,20250327,000000,46.83,47.035,46.83,46.9993,625,0
+SPMV.US,D,20250328,000000,46.6299,46.6299,46.5495,46.5495,1680,0
+SPMV.US,D,20250402,000000,46.7699,46.9149,46.7699,46.9149,284,0
+SPMV.US,D,20250403,000000,46.639,46.639,46.08,46.08,1514,0
+SPMV.US,D,20250404,000000,43.82,43.82,43.46,43.46,2833,0
+SPMV.US,D,20250410,000000,44.401,44.401,44.1308,44.1308,108,0
+SPMV.US,D,20250411,000000,44.85,44.85,44.8358,44.8358,41843,0
+SPMV.US,D,20250414,000000,45.21,45.3853,45.21,45.3853,2645,0
+SPMV.US,D,20250415,000000,45.161,45.1684,45.161,45.1684,254,0
+SPMV.US,D,20250416,000000,44.4941,44.4941,44.4377,44.4377,838,0
+SPMV.US,D,20250421,000000,43.4289,43.7373,43.3701,43.7373,377,0
+SPMV.US,D,20250424,000000,45.521,45.6482,45.521,45.6482,220,0
+SPMV.US,D,20250509,000000,46.4,46.4,46.2552,46.2552,952,0
+SPMV.US,D,20250512,000000,47,47,46.9075,46.9075,248,0
+SPMV.US,D,20250516,000000,47.24,47.5777,47.24,47.5777,206,0
+SPMV.US,D,20250519,000000,47.57,47.7514,47.57,47.7514,393,0
+SPMV.US,D,20250523,000000,46.7601,46.7601,46.7601,46.7601,294,0
+SPMV.US,D,20250527,000000,47.39,47.4577,47.39,47.4577,252,0
+SPMV.US,D,20250528,000000,47.29,47.29,47.1737,47.1737,114,0
+SPMV.US,D,20250529,000000,47.32,47.4404,47.32,47.4404,267,0
+SPMV.US,D,20250530,000000,47.3701,47.6272,47.3701,47.6272,208,0
+SPMV.US,D,20250602,000000,47.54,47.7444,47.54,47.7444,259,0
+SPMV.US,D,20250605,000000,47.68,47.69,47.6623,47.6623,230,0
+SPMV.US,D,20250606,000000,47.91,47.9932,47.88,47.9932,840,0
+SPMV.US,D,20250609,000000,47.63,47.7526,47.63,47.7526,128,0
+SPMV.US,D,20250617,000000,47.35,47.35,47.3327,47.3327,162,0
+SPMV.US,D,20250618,000000,47.408,47.408,47.2328,47.2328,384,0
+SPMV.US,D,20250623,000000,47.06,47.5054,47.06,47.5054,265,0
+SPMV.US,D,20250624,000000,47.47,47.99,47.47,47.9349,2197,0
+SPMV.US,D,20250625,000000,47.56,47.56,47.5446,47.5446,7582,0
+SPMV.US,D,20250627,000000,48.05,48.08,47.76,47.9346,1050,0
+SPMV.US,D,20250702,000000,48.281,48.3105,48.281,48.3105,393,0
+SPMV.US,D,20250707,000000,48.4,48.81,48.3154,48.3154,3583,0
+SPMV.US,D,20250708,000000,48.42,48.42,48.2568,48.2568,561,0
+SPMV.US,D,20250710,000000,48.4579,48.48,48.4368,48.4368,335,0
+SPMV.US,D,20250711,000000,48.15,48.15,48.0834,48.0834,143,0
+SPMV.US,D,20250716,000000,48.115,48.115,48.0992,48.0992,403,0
+SPMV.US,D,20250717,000000,47.98,48.219,47.64,48.1798,1865,0
+SPMV.US,D,20250728,000000,48.9,48.9,48.74,48.74,110,0
+SPMV.US,D,20250731,000000,48.58,48.58,48.1678,48.1678,1106,0
+SPMV.US,D,20250801,000000,47.86,47.97,47.6,47.8382,4156,0
+SPMV.US,D,20250804,000000,48.34,48.5178,48.34,48.5178,233,0
+SPMV.US,D,20250805,000000,48.2,48.2,48.0462,48.0462,169,0
+SPMV.US,D,20250806,000000,48.2,48.3315,48.2,48.3315,108,0
+SPMV.US,D,20250807,000000,48.22,48.244,48.22,48.244,107,0
+SPMV.US,D,20250808,000000,48.31,48.4519,48.31,48.4519,133,0
+SPMV.US,D,20250811,000000,48.499,48.499,48.255,48.255,1309,0
+SPMV.US,D,20250812,000000,48.3471,48.5656,48.3471,48.5656,5135,0
+SPMV.US,D,20250813,000000,48.85,48.9243,48.85,48.9243,113,0
+SPMV.US,D,20250815,000000,48.93,48.9607,48.93,48.9607,131,0
+SPMV.US,D,20250819,000000,49.0665,49.0665,48.9385,48.9385,818,0
+SPMV.US,D,20250826,000000,48.81,48.9125,48.81,48.9125,111,0
+SPMV.US,D,20250827,000000,48.98,49.0143,48.98,49.0143,3394,0
+SPMV.US,D,20250829,000000,48.89,49.02,48.89,48.9294,2875,0
+SPMV.US,D,20250908,000000,49.19,49.19,49.19,49.19,280,0
+SPMV.US,D,20250909,000000,49.1,49.1999,49.1,49.146,337,0
+SPMV.US,D,20250919,000000,49.78,49.82,49.76,49.7713,5088,0
+SPMV.US,D,20250922,000000,49.6,49.6834,49.6,49.6834,106,0
+SPMV.US,D,20250923,000000,49.512,49.512,49.5097,49.5097,117,0
+SPMV.US,D,20250924,000000,49.51,49.51,49.4474,49.4474,1183,0
+SPMV.US,D,20251002,000000,49.66,49.7001,49.66,49.7001,3035,0
+SPMV.US,D,20251007,000000,49.84,49.848,49.84,49.848,765,0
+SPMV.US,D,20251008,000000,49.93,50,49.93,49.93,590,0
+SPMV.US,D,20251016,000000,49.44,49.4499,49.1488,49.1488,220,0
+SPMV.US,D,20251022,000000,49.6991,49.8121,49.6991,49.8121,140,0
+SPMV.US,D,20251027,000000,50.1,50.42,50.1,50.42,124,0
+SPMV.US,D,20251029,000000,49.96,49.96,49.71,49.7624,433,0
+SPMV.US,D,20251030,000000,49.79,49.79,49.6096,49.6096,146,0
+SPMV.US,D,20251103,000000,49.5,49.5901,49.5,49.5901,108,0
+SPMV.US,D,20251104,000000,49.251,49.2688,49.251,49.2688,373,0
+SPMV.US,D,20251110,000000,49.5,49.7599,49.5,49.7599,245,0
+SPMV.US,D,20251111,000000,49.915,50.1441,49.9056,50.1441,333,0
+SPMV.US,D,20251124,000000,49.28,49.64,49.19,49.57,379435,0
+SPMV.US,D,20251125,000000,49.81,49.9739,49.76,49.9739,379567,0
+SPMV.US,D,20251126,000000,50.17,50.26,50.17,50.1874,1558,0
+SPMV.US,D,20251210,000000,50.29,50.29,50.2661,50.2661,125,0
+SPMV.US,D,20251212,000000,50.33,50.4123,50.32,50.4123,806,0
+SPMV.US,D,20251218,000000,50.273,50.36,50.2688,50.2688,1471,0
+SPMV.US,D,20251219,000000,50.57,50.57,50.52,50.5331,239,0
+SPMV.US,D,20251224,000000,50.97,50.9748,50.97,50.9748,216,0
+SPMV.US,D,20251226,000000,50.82,50.9203,50.82,50.9203,706,0
+SPMV.US,D,20251230,000000,50.83,50.83,50.8063,50.8063,221,0
+SPMV.US,D,20260106,000000,50.88,50.9292,50.88,50.9292,145,0
+SPMV.US,D,20260109,000000,51.06,51.1462,51.06,51.1462,724,0
+SPMV.US,D,20260115,000000,50.79,50.7901,50.6153,50.6153,431,0
+SPMV.US,D,20260121,000000,50.05,50.2271,50.05,50.2271,389,0
+SPMV.US,D,20260122,000000,50.38,50.4044,50.38,50.4044,232,0
+SPMV.US,D,20260127,000000,50.905,51.0101,50.905,51.0101,324,0
+SPMV.US,D,20260128,000000,50.961,50.961,50.9336,50.9336,385,0
+SPMV.US,D,20260129,000000,50.56,50.8616,50.56,50.8616,1720,0
+SPMV.US,D,20260209,000000,51.109,51.15,51.0499,51.0499,535,0
+SPMV.US,D,20260210,000000,51.165,51.165,50.997,50.997,298,0
+SPMV.US,D,20260213,000000,50.8099,50.8099,50.7128,50.7128,612,0
+SPMV.US,D,20260217,000000,50.6696,50.6845,50.6696,50.6845,723,0
diff --git a/daily/us/nyse etfs/2/spte.us.txt b/daily/us/nyse etfs/2/spte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e22b0d2bdc5148e3a491df628e419e563efb90b3
--- /dev/null
+++ b/daily/us/nyse etfs/2/spte.us.txt	
@@ -0,0 +1,553 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTE.US,D,20231205,000000,20.06,20.06,19.935,20,3864,0
+SPTE.US,D,20231206,000000,20.1,20.17,19.8996,19.8997,20510,0
+SPTE.US,D,20231207,000000,20.01,20.2,19.98,20.165,2165,0
+SPTE.US,D,20231208,000000,20.12,20.35,20.12,20.3445,63684,0
+SPTE.US,D,20231211,000000,20.25,20.454,20.18,20.4051,55266,0
+SPTE.US,D,20231212,000000,20.45,20.5929,20.45,20.5929,978,0
+SPTE.US,D,20231213,000000,20.72,20.8498,20.67,20.8498,29167,0
+SPTE.US,D,20231214,000000,21.07,21.07,20.87,20.9868,20867,0
+SPTE.US,D,20231215,000000,21.1581,21.18,21.04,21.0549,43279,0
+SPTE.US,D,20231218,000000,21.02,21.041,20.9791,21.041,38003,0
+SPTE.US,D,20231219,000000,21.15,21.1899,21.07,21.1487,7103,0
+SPTE.US,D,20231220,000000,21.118,21.22,20.75,20.75,129987,0
+SPTE.US,D,20231221,000000,21.07,21.15,20.95,21.15,6577,0
+SPTE.US,D,20231222,000000,21.11,21.11,21.09,21.09,1507,0
+SPTE.US,D,20231226,000000,21.2,21.2783,21.2,21.275,2551,0
+SPTE.US,D,20231227,000000,21.265,21.34,21.26,21.3042,1435,0
+SPTE.US,D,20231228,000000,21.3,21.42,21.3,21.325,80008,0
+SPTE.US,D,20231229,000000,21.265,21.33,21.21,21.21,2807,0
+SPTE.US,D,20240102,000000,20.92,20.92,20.59,20.5911,113569,0
+SPTE.US,D,20240103,000000,20.45,20.49,20.35,20.4016,35077,0
+SPTE.US,D,20240104,000000,20.27,20.33,20.2566,20.2566,2412,0
+SPTE.US,D,20240105,000000,20.41,20.41,20.288,20.288,3050,0
+SPTE.US,D,20240108,000000,20.43,20.835,20.43,20.835,14111,0
+SPTE.US,D,20240109,000000,20.645,20.86,20.645,20.8539,1007,0
+SPTE.US,D,20240110,000000,20.8957,21.0199,20.8733,20.9926,15045,0
+SPTE.US,D,20240111,000000,20.99,21.13,20.96,21.1144,3218,0
+SPTE.US,D,20240112,000000,21.15,21.17,21.15,21.17,609,0
+SPTE.US,D,20240116,000000,21.1,21.2738,21.1,21.14,7926,0
+SPTE.US,D,20240117,000000,20.93,21.1045,20.93,21.1045,8819,0
+SPTE.US,D,20240118,000000,21.58,21.7061,21.53,21.7061,11706,0
+SPTE.US,D,20240119,000000,21.829,22.1626,21.829,22.1616,2832,0
+SPTE.US,D,20240122,000000,22.34,22.3684,22.22,22.25,10463,0
+SPTE.US,D,20240123,000000,22.3,22.35,22.16,22.3413,15825,0
+SPTE.US,D,20240124,000000,22.63,23.04,22.63,22.74,46888,0
+SPTE.US,D,20240125,000000,22.9792,22.9987,22.7665,22.7665,1952,0
+SPTE.US,D,20240126,000000,22.64,22.74,22.605,22.605,1251,0
+SPTE.US,D,20240129,000000,22.56,22.748,22.53,22.748,10058,0
+SPTE.US,D,20240130,000000,22.6101,22.66,22.585,22.62,5123,0
+SPTE.US,D,20240131,000000,22.344,22.4498,22.2154,22.2154,9177,0
+SPTE.US,D,20240201,000000,22.3,22.51,22.2469,22.4296,10818,0
+SPTE.US,D,20240202,000000,22.52,22.7766,22.52,22.7766,3361,0
+SPTE.US,D,20240205,000000,22.82,22.96,22.6843,22.9267,11049,0
+SPTE.US,D,20240206,000000,22.97,22.97,22.715,22.8856,5623,0
+SPTE.US,D,20240207,000000,23.14,23.3,23.12,23.3,3240,0
+SPTE.US,D,20240208,000000,23.36,23.64,23.36,23.5406,8467,0
+SPTE.US,D,20240209,000000,23.59,23.96,23.59,23.914,8159,0
+SPTE.US,D,20240212,000000,23.9,23.98,23.65,23.65,5433,0
+SPTE.US,D,20240213,000000,23.06,23.27,22.95,23.2,66368,0
+SPTE.US,D,20240214,000000,23.42,23.56,23.33,23.56,5427,0
+SPTE.US,D,20240215,000000,23.58,23.6494,23.44,23.6494,17431,0
+SPTE.US,D,20240216,000000,23.4408,23.54,23.3846,23.3846,910,0
+SPTE.US,D,20240220,000000,23.27,23.27,22.93,23.1,14909,0
+SPTE.US,D,20240221,000000,22.81,22.98,22.77,22.98,2933,0
+SPTE.US,D,20240222,000000,23.62,23.9,23.62,23.8656,7542,0
+SPTE.US,D,20240223,000000,24.06,24.06,23.77,23.88,11071,0
+SPTE.US,D,20240226,000000,23.96,24.015,23.88,23.9707,2427,0
+SPTE.US,D,20240227,000000,23.96,23.97,23.83,23.88,10923,0
+SPTE.US,D,20240228,000000,23.65,23.75,23.628,23.74,3798,0
+SPTE.US,D,20240229,000000,23.875,24.1,23.762,24.0724,3953,0
+SPTE.US,D,20240301,000000,24.2252,24.61,24.21,24.5727,9435,0
+SPTE.US,D,20240304,000000,24.79,24.9617,24.7293,24.76,8021,0
+SPTE.US,D,20240305,000000,24.61,24.61,24.1592,24.271,5323,0
+SPTE.US,D,20240306,000000,24.6201,24.83,24.6201,24.7562,1773,0
+SPTE.US,D,20240307,000000,25.18,25.3949,25.154,25.3949,2671,0
+SPTE.US,D,20240308,000000,25.48,25.68,24.72,24.79,25835,0
+SPTE.US,D,20240311,000000,24.55,24.56,24.31,24.409,5045,0
+SPTE.US,D,20240312,000000,24.9681,24.9849,24.74,24.9849,648,0
+SPTE.US,D,20240313,000000,24.685,24.85,24.685,24.79,5046,0
+SPTE.US,D,20240314,000000,24.72,24.72,24.48,24.5398,2120,0
+SPTE.US,D,20240315,000000,24.44,24.44,24.18,24.18,8970,0
+SPTE.US,D,20240318,000000,24.56,24.56,24.3118,24.3118,4483,0
+SPTE.US,D,20240319,000000,24.1,24.4236,24.04,24.3723,4230,0
+SPTE.US,D,20240320,000000,24.45,24.649,24.31,24.649,2625,0
+SPTE.US,D,20240321,000000,25.01,25.1389,24.928,24.93,2208,0
+SPTE.US,D,20240322,000000,24.85,24.97,24.85,24.9098,3737,0
+SPTE.US,D,20240325,000000,24.76,24.9599,24.76,24.83,2832,0
+SPTE.US,D,20240326,000000,24.99,24.99,24.68,24.68,47003,0
+SPTE.US,D,20240327,000000,24.685,24.685,24.49,24.627,4893,0
+SPTE.US,D,20240328,000000,24.62,24.68,24.55,24.5502,4286,0
+SPTE.US,D,20240401,000000,24.67,24.98,24.67,24.7769,3661,0
+SPTE.US,D,20240402,000000,24.48,24.55,24.4336,24.5217,1088,0
+SPTE.US,D,20240403,000000,24.7091,24.7091,24.51,24.6143,4997,0
+SPTE.US,D,20240404,000000,24.83,24.86,24.166,24.166,3632,0
+SPTE.US,D,20240405,000000,24.25,24.3666,24.234,24.3666,1733,0
+SPTE.US,D,20240408,000000,24.57,24.57,24.36,24.3711,7663,0
+SPTE.US,D,20240409,000000,24.6,24.63,24.33,24.4789,8321,0
+SPTE.US,D,20240410,000000,24.38,24.405,24.25,24.33,14637,0
+SPTE.US,D,20240411,000000,24.33,24.739,24.33,24.685,2738,0
+SPTE.US,D,20240412,000000,24.38,24.4278,24.15,24.2105,3860,0
+SPTE.US,D,20240415,000000,24.34,24.34,23.7577,23.8198,2160,0
+SPTE.US,D,20240416,000000,23.71,23.97,23.71,23.76,2808,0
+SPTE.US,D,20240417,000000,23.84,23.9608,23.3735,23.4604,7037,0
+SPTE.US,D,20240418,000000,23.27,23.38,23.01,23.081,3726,0
+SPTE.US,D,20240419,000000,22.94,23,22.2901,22.39,11257,0
+SPTE.US,D,20240422,000000,22.45,22.76,22.33,22.58,8224,0
+SPTE.US,D,20240423,000000,22.76,23.15,22.76,23.1215,28851,0
+SPTE.US,D,20240424,000000,23.27,23.3,23,23.15,8187,0
+SPTE.US,D,20240425,000000,22.87,23.2169,22.87,23.2169,2412,0
+SPTE.US,D,20240426,000000,23.6,23.72,23.6,23.6,1852,0
+SPTE.US,D,20240429,000000,23.66,23.66,23.52,23.6309,3567,0
+SPTE.US,D,20240430,000000,23.53,23.58,23.2236,23.2236,1957,0
+SPTE.US,D,20240501,000000,22.93,23.0018,22.765,22.9459,2979,0
+SPTE.US,D,20240502,000000,23.14,23.34,23.03,23.2508,4073,0
+SPTE.US,D,20240503,000000,23.83,24.1,23.81,23.96,13332,0
+SPTE.US,D,20240506,000000,24.01,24.33,24.01,24.33,6783,0
+SPTE.US,D,20240507,000000,24.23,24.33,24.1016,24.205,6610,0
+SPTE.US,D,20240508,000000,24.1,24.23,24,24.1659,19358,0
+SPTE.US,D,20240509,000000,24.1,24.24,24.09,24.115,4421,0
+SPTE.US,D,20240510,000000,24.33,24.33,24.19,24.29,2485,0
+SPTE.US,D,20240513,000000,24.28,24.47,24.18,24.2,8527,0
+SPTE.US,D,20240514,000000,24.27,24.51,24.27,24.5014,5235,0
+SPTE.US,D,20240515,000000,24.5816,25.2699,24.5816,25.0449,3038,0
+SPTE.US,D,20240516,000000,25.1,25.1899,24.9077,24.9077,4068,0
+SPTE.US,D,20240517,000000,25,25.2343,24.76,25.2343,6257,0
+SPTE.US,D,20240520,000000,24.92,25.21,24.92,25.1718,3389,0
+SPTE.US,D,20240521,000000,25.035,25.18,24.9927,25.18,2086,0
+SPTE.US,D,20240522,000000,25.27,25.3799,25.15,25.35,5586,0
+SPTE.US,D,20240523,000000,25.6,25.8532,25.31,25.32,4420,0
+SPTE.US,D,20240524,000000,25.47,25.6751,25.47,25.6751,1920,0
+SPTE.US,D,20240528,000000,25.81,26.0188,25.7419,25.89,5954,0
+SPTE.US,D,20240529,000000,25.64,25.79,25.5601,25.63,9480,0
+SPTE.US,D,20240530,000000,25.55,25.55,25.1967,25.1967,4008,0
+SPTE.US,D,20240531,000000,25.2525,25.2525,24.6568,25.0705,5016,0
+SPTE.US,D,20240603,000000,25.47,25.49,23.5,25.38,10544,0
+SPTE.US,D,20240604,000000,25.33,25.43,25.18,25.4191,2916,0
+SPTE.US,D,20240605,000000,25.835,26.23,25.835,26.2012,7600,0
+SPTE.US,D,20240606,000000,26.4409,26.4409,26.06,26.2546,6077,0
+SPTE.US,D,20240607,000000,26.34,26.34,26.13,26.16,4586,0
+SPTE.US,D,20240610,000000,26.04,26.48,26.02,26.3974,9105,0
+SPTE.US,D,20240611,000000,26.34,26.54,26.2,26.4762,7011,0
+SPTE.US,D,20240612,000000,27.02,27.47,26.995,27.2745,17058,0
+SPTE.US,D,20240613,000000,27.5,27.57,27.1883,27.3915,13995,0
+SPTE.US,D,20240614,000000,27.22,27.4,27.18,27.3429,5648,0
+SPTE.US,D,20240617,000000,27.59,27.86,27.4157,27.69,5326,0
+SPTE.US,D,20240618,000000,27.76,28.07,27.76,27.9305,16755,0
+SPTE.US,D,20240620,000000,28.08,28.17,27.3,27.4312,40786,0
+SPTE.US,D,20240621,000000,27.31,27.46,27.1265,27.18,5831,0
+SPTE.US,D,20240624,000000,26.98,27.17,26.6312,26.6312,30667,0
+SPTE.US,D,20240625,000000,26.82,27.17,26.82,27.11,2777,0
+SPTE.US,D,20240626,000000,27,27.12,26.89,27.03,8459,0
+SPTE.US,D,20240627,000000,27.13,27.3,27.06,27.08,5859,0
+SPTE.US,D,20240628,000000,27.37,27.38,27.0801,27.1796,3307,0
+SPTE.US,D,20240701,000000,27.21,27.32,27.07,27.2341,3249,0
+SPTE.US,D,20240702,000000,27.01,27.43,27.01,27.34,2611,0
+SPTE.US,D,20240703,000000,27.605,28.02,27.605,27.9455,7641,0
+SPTE.US,D,20240705,000000,28.1,28.35,28.1,28.15,5099,0
+SPTE.US,D,20240708,000000,28.33,28.5899,28.25,28.423,8706,0
+SPTE.US,D,20240709,000000,28.45,28.5,28.12,28.3079,6422,0
+SPTE.US,D,20240710,000000,28.6699,28.9158,28.5,28.9158,5692,0
+SPTE.US,D,20240711,000000,28.77,28.77,28.13,28.2646,8033,0
+SPTE.US,D,20240712,000000,28.22,28.76,28.22,28.4961,3414,0
+SPTE.US,D,20240715,000000,28.59,28.67,28.28,28.4053,11479,0
+SPTE.US,D,20240716,000000,28.48,28.579,28.29,28.38,4081,0
+SPTE.US,D,20240717,000000,27.66,27.66,27,27,23676,0
+SPTE.US,D,20240718,000000,27.32,27.32,26.6349,27,5797,0
+SPTE.US,D,20240719,000000,26.56,26.6599,26.495,26.495,2464,0
+SPTE.US,D,20240722,000000,26.92,27.1,26.83,27.1,4001,0
+SPTE.US,D,20240723,000000,27.1,27.3,27,27.0138,6748,0
+SPTE.US,D,20240724,000000,26.56,26.65,25.8472,25.8472,1624,0
+SPTE.US,D,20240725,000000,25.73,25.88,25.12,25.48,8617,0
+SPTE.US,D,20240726,000000,25.99,25.99,25.69,25.745,5986,0
+SPTE.US,D,20240729,000000,26.02,26.15,25.58,25.6751,6530,0
+SPTE.US,D,20240730,000000,25.68,25.76,25.12,25.2121,21132,0
+SPTE.US,D,20240731,000000,26.2112,26.6599,26.18,26.5806,4593,0
+SPTE.US,D,20240801,000000,26.35,27.07,25.2352,25.3292,9580,0
+SPTE.US,D,20240802,000000,24.54,24.6741,24.3,24.5,2902,0
+SPTE.US,D,20240805,000000,22.66,24.22,22.57,23.6625,85464,0
+SPTE.US,D,20240806,000000,24,24.592,24,24.37,7827,0
+SPTE.US,D,20240807,000000,25.02,25.02,24.11,24.11,2723,0
+SPTE.US,D,20240808,000000,24.63,25.21,24.63,25.21,3163,0
+SPTE.US,D,20240809,000000,25,25.2652,25,25.195,1995,0
+SPTE.US,D,20240812,000000,25.56,25.56,25.31,25.3108,3998,0
+SPTE.US,D,20240813,000000,25.6676,26.1399,25.6611,26.0771,4009,0
+SPTE.US,D,20240814,000000,26.07,26.39,26,26.1972,5594,0
+SPTE.US,D,20240815,000000,26.53,27,26.53,26.8455,3749,0
+SPTE.US,D,20240816,000000,26.83,27.02,26.6401,26.97,18819,0
+SPTE.US,D,20240819,000000,26.95,27.26,26.7,27.1456,15700,0
+SPTE.US,D,20240820,000000,27.29,27.29,26.9415,27.1356,3137,0
+SPTE.US,D,20240821,000000,27.19,27.38,27,27.275,8366,0
+SPTE.US,D,20240822,000000,27.37,27.37,26.61,26.61,5072,0
+SPTE.US,D,20240823,000000,27.12,27.29,26.95,27.1964,2503,0
+SPTE.US,D,20240826,000000,27.17,27.17,26.73,26.8713,11893,0
+SPTE.US,D,20240827,000000,26.67,27.12,26.67,26.9907,8799,0
+SPTE.US,D,20240828,000000,26.99,26.99,26.485,26.6901,20533,0
+SPTE.US,D,20240829,000000,26.862,27.08,26.5902,26.5902,11506,0
+SPTE.US,D,20240830,000000,26.8,27.04,26.695,27.04,15023,0
+SPTE.US,D,20240903,000000,26.63,26.63,25.5805,25.5805,24898,0
+SPTE.US,D,20240904,000000,25.29,25.565,25.29,25.4301,1724,0
+SPTE.US,D,20240905,000000,25.78,25.78,25.39,25.4552,15932,0
+SPTE.US,D,20240906,000000,25.24,25.24,24.5,24.6712,10076,0
+SPTE.US,D,20240909,000000,25.02,25.1,24.84,25.031,7342,0
+SPTE.US,D,20240910,000000,25.1731,25.3099,24.84,25.2313,34638,0
+SPTE.US,D,20240911,000000,25.31,26.15,25.12,26.1316,7864,0
+SPTE.US,D,20240912,000000,26.3,26.53,26.3,26.51,4674,0
+SPTE.US,D,20240913,000000,26.43,26.62,26.41,26.5414,15887,0
+SPTE.US,D,20240916,000000,26.17,26.28,26.17,26.2599,3842,0
+SPTE.US,D,20240917,000000,26.42,26.443,26.1757,26.1757,2966,0
+SPTE.US,D,20240918,000000,26.165,26.5,26.0641,26.0641,4914,0
+SPTE.US,D,20240919,000000,26.93,27.2799,26.65,27.07,5270,0
+SPTE.US,D,20240920,000000,26.82,27.01,26.51,26.85,5924,0
+SPTE.US,D,20240923,000000,26.91,26.91,26.73,26.7924,6336,0
+SPTE.US,D,20240924,000000,26.87,27.26,26.8201,27.26,13340,0
+SPTE.US,D,20240925,000000,27.15,27.1604,27.07,27.1604,3676,0
+SPTE.US,D,20240926,000000,27.83,27.83,27.4,27.6661,12473,0
+SPTE.US,D,20240927,000000,27.77,27.77,27.1397,27.2381,3808,0
+SPTE.US,D,20240930,000000,27.03,27.18,27.0044,27.1315,7607,0
+SPTE.US,D,20241001,000000,27.21,27.21,26.605,26.8,5835,0
+SPTE.US,D,20241002,000000,26.78,26.9499,26.78,26.9265,1541,0
+SPTE.US,D,20241003,000000,27,27.09,26.89,26.9786,2851,0
+SPTE.US,D,20241004,000000,27.39,27.39,27.04,27.2246,2937,0
+SPTE.US,D,20241007,000000,27.18,27.45,27.1517,27.1517,4669,0
+SPTE.US,D,20241008,000000,27.54,27.6211,27.47,27.6211,5536,0
+SPTE.US,D,20241009,000000,27.89,27.92,27.75,27.83,3008,0
+SPTE.US,D,20241010,000000,27.71,27.8581,27.71,27.7341,1517,0
+SPTE.US,D,20241011,000000,27.77,28,27.77,27.9412,8659,0
+SPTE.US,D,20241014,000000,28.16,28.39,28.16,28.2397,26986,0
+SPTE.US,D,20241015,000000,28.32,28.32,27.3448,27.4002,14311,0
+SPTE.US,D,20241016,000000,27.3618,27.45,27.28,27.42,14843,0
+SPTE.US,D,20241017,000000,27.94,28.1225,27.92,28,2514,0
+SPTE.US,D,20241018,000000,27.9406,28.0668,27.9114,27.9114,1983,0
+SPTE.US,D,20241021,000000,27.83,27.99,27.77,27.99,6268,0
+SPTE.US,D,20241022,000000,28.06,28.06,27.84,27.9147,17314,0
+SPTE.US,D,20241023,000000,27.84,27.84,27.5,27.5405,5642,0
+SPTE.US,D,20241024,000000,27.81,28.05,27.58,27.76,5016,0
+SPTE.US,D,20241025,000000,27.94,28.1899,27.8265,27.8838,3298,0
+SPTE.US,D,20241028,000000,28.48,28.48,27.68,27.7409,6765,0
+SPTE.US,D,20241029,000000,27.66,28.01,27.66,27.99,4617,0
+SPTE.US,D,20241030,000000,27.84,27.84,27.6599,27.6851,5207,0
+SPTE.US,D,20241031,000000,27.41,27.41,26.7728,26.8468,9165,0
+SPTE.US,D,20241101,000000,27.06,27.21,26.9555,26.9818,5392,0
+SPTE.US,D,20241104,000000,27,27.1178,26.92,27.005,3107,0
+SPTE.US,D,20241105,000000,27.09,27.51,27.09,27.51,6566,0
+SPTE.US,D,20241106,000000,28.76,28.76,27.01,27.6539,15102,0
+SPTE.US,D,20241107,000000,27.95,28.3299,27.95,28.2655,8950,0
+SPTE.US,D,20241108,000000,28.3,28.4,28.02,28.25,7627,0
+SPTE.US,D,20241111,000000,28.0014,28.1693,27.66,27.66,15185,0
+SPTE.US,D,20241112,000000,27.9204,28.09,27.67,27.8656,18225,0
+SPTE.US,D,20241113,000000,27.75,28.5,27.5,27.7397,7771,0
+SPTE.US,D,20241114,000000,27.855,27.99,27.66,27.7418,8703,0
+SPTE.US,D,20241115,000000,27.28,27.28,27.03,27.1499,9283,0
+SPTE.US,D,20241118,000000,27.1,27.3699,27.1,27.2254,8259,0
+SPTE.US,D,20241119,000000,27.3,28.49,27.0301,27.5043,23986,0
+SPTE.US,D,20241120,000000,27.52,27.52,27.0001,27.2806,15419,0
+SPTE.US,D,20241121,000000,27.55,27.69,27.234,27.5113,4221,0
+SPTE.US,D,20241122,000000,27.51,27.67,27.3713,27.546,12191,0
+SPTE.US,D,20241125,000000,27.57,27.79,27.3601,27.485,68989,0
+SPTE.US,D,20241126,000000,27.49,27.63,27.42,27.45,3791,0
+SPTE.US,D,20241127,000000,27.22,27.37,27.1,27.2928,5361,0
+SPTE.US,D,20241129,000000,27.32,27.84,27.32,27.735,9580,0
+SPTE.US,D,20241202,000000,28.12,28.3,27.82,28.195,9671,0
+SPTE.US,D,20241203,000000,28.09,28.46,28.08,28.3858,16081,0
+SPTE.US,D,20241204,000000,28.84,28.9275,28.6757,28.7371,5575,0
+SPTE.US,D,20241205,000000,28.99,28.99,28.795,28.8,6243,0
+SPTE.US,D,20241206,000000,28.91,28.95,28.83,28.8614,4080,0
+SPTE.US,D,20241209,000000,28.79,28.95,28.6946,28.6946,12172,0
+SPTE.US,D,20241210,000000,28.576,28.68,28.2,28.23,16207,0
+SPTE.US,D,20241211,000000,28.42,28.68,28.37,28.5846,18817,0
+SPTE.US,D,20241212,000000,28.5133,28.64,28.47,28.5066,12054,0
+SPTE.US,D,20241213,000000,28.9,28.9,28.51,28.7201,7381,0
+SPTE.US,D,20241216,000000,28.9,29.1899,28.812,29.11,10800,0
+SPTE.US,D,20241217,000000,28.785,29,28.75,28.8935,17693,0
+SPTE.US,D,20241218,000000,29.17,29.27,28,28.3268,24498,0
+SPTE.US,D,20241219,000000,28.291,28.38,28.06,28.1,11993,0
+SPTE.US,D,20241220,000000,27.87,28.59,27.87,28.3793,3561,0
+SPTE.US,D,20241223,000000,28.5285,28.88,28.475,28.8585,6319,0
+SPTE.US,D,20241224,000000,28.7557,29.04,28.7557,28.9459,18348,0
+SPTE.US,D,20241226,000000,29,29.1,28.92,29.0049,8408,0
+SPTE.US,D,20241227,000000,28.75,28.85,28.43,28.6607,5147,0
+SPTE.US,D,20241230,000000,28.16,28.57,28.16,28.449,5672,0
+SPTE.US,D,20241231,000000,28.23,28.23,28.1083,28.1304,5201,0
+SPTE.US,D,20250102,000000,28.18,28.4,27.9122,28.072,13135,0
+SPTE.US,D,20250103,000000,28.45,28.61,28.39,28.5645,18398,0
+SPTE.US,D,20250106,000000,29.185,29.5724,29.185,29.2925,17769,0
+SPTE.US,D,20250107,000000,29.52,29.55,28.72,28.7576,18213,0
+SPTE.US,D,20250108,000000,28.56,28.74,28.46,28.661,20052,0
+SPTE.US,D,20250110,000000,29.2,29.59,28,28.2425,14742,0
+SPTE.US,D,20250113,000000,27.72,27.8308,27.645,27.8308,13615,0
+SPTE.US,D,20250114,000000,28.08,28.115,27.65,27.8418,8246,0
+SPTE.US,D,20250115,000000,28.18,28.429,28.18,28.4108,4517,0
+SPTE.US,D,20250116,000000,29,29,28.505,28.505,23785,0
+SPTE.US,D,20250117,000000,28.8,28.94,28.7058,28.7079,16468,0
+SPTE.US,D,20250121,000000,28.83,29.26,28.74,29,18101,0
+SPTE.US,D,20250122,000000,29.59,29.798,29.36,29.636,11041,0
+SPTE.US,D,20250123,000000,29.44,29.63,29.33,29.5832,16597,0
+SPTE.US,D,20250124,000000,29.61,29.74,29.38,29.4242,13469,0
+SPTE.US,D,20250127,000000,28.1,28.14,27.3508,27.5762,72292,0
+SPTE.US,D,20250128,000000,27.78,28.4892,27.6,28.4186,13197,0
+SPTE.US,D,20250129,000000,28.56,28.795,28.2,28.4895,22091,0
+SPTE.US,D,20250130,000000,28.49,28.66,28.4,28.6238,15092,0
+SPTE.US,D,20250131,000000,28.91,29.15,28.4,28.4979,10017,0
+SPTE.US,D,20250203,000000,27.88,28.16,27.7,27.9585,9074,0
+SPTE.US,D,20250204,000000,28.1146,28.45,28.1146,28.3191,9784,0
+SPTE.US,D,20250205,000000,28.34,28.7782,28.34,28.6829,19238,0
+SPTE.US,D,20250206,000000,28.6384,28.84,28.6384,28.79,4134,0
+SPTE.US,D,20250207,000000,28.91,29.1,28.435,28.5171,9652,0
+SPTE.US,D,20250210,000000,28.84,29.04,28.79,28.8,9592,0
+SPTE.US,D,20250211,000000,28.94,29.2199,28.8,29.0384,23833,0
+SPTE.US,D,20250212,000000,28.6896,29,28.67,28.9625,6966,0
+SPTE.US,D,20250213,000000,28.97,29.22,28.86,29.2072,14705,0
+SPTE.US,D,20250214,000000,29.15,29.33,29.0809,29.33,5710,0
+SPTE.US,D,20250218,000000,29.42,29.51,29.3,29.4003,14228,0
+SPTE.US,D,20250219,000000,29.4465,29.48,29.28,29.4117,10515,0
+SPTE.US,D,20250220,000000,29.2386,29.5299,29.22,29.402,5170,0
+SPTE.US,D,20250221,000000,29.42,29.47,28.7813,28.8841,8227,0
+SPTE.US,D,20250224,000000,28.875,28.9,28.4,28.4,10062,0
+SPTE.US,D,20250225,000000,28.4693,28.49,27.987,28.1803,21058,0
+SPTE.US,D,20250226,000000,28.34,28.66,28.3,28.4672,2928,0
+SPTE.US,D,20250227,000000,28.3,28.5,27.3686,27.3686,11092,0
+SPTE.US,D,20250228,000000,27,27.4161,26.96,27.4161,10420,0
+SPTE.US,D,20250303,000000,27.34,27.61,26.54,26.6902,8493,0
+SPTE.US,D,20250304,000000,26.73,27.27,26.4359,26.758,54054,0
+SPTE.US,D,20250305,000000,27.09,27.5199,26.94,27.4861,7385,0
+SPTE.US,D,20250306,000000,26.8044,27.17,26.57,26.696,8307,0
+SPTE.US,D,20250307,000000,26.9444,27.02,26.42,26.9992,12834,0
+SPTE.US,D,20250310,000000,26.35,26.43,25.63,25.8896,11399,0
+SPTE.US,D,20250311,000000,26.0539,26.08,25.544,25.9116,10999,0
+SPTE.US,D,20250312,000000,26.39,26.47,26.16,26.2048,10085,0
+SPTE.US,D,20250313,000000,25.875,25.9699,25.69,25.7201,3482,0
+SPTE.US,D,20250314,000000,26.26,26.37,26.16,26.3644,39323,0
+SPTE.US,D,20250317,000000,26.47,26.72,26.3425,26.6696,9268,0
+SPTE.US,D,20250318,000000,26.435,26.56,26.2648,26.3404,7468,0
+SPTE.US,D,20250319,000000,26.55,26.815,26.44,26.6248,1689,0
+SPTE.US,D,20250320,000000,26.49,26.69,26.32,26.492,63193,0
+SPTE.US,D,20250321,000000,26.2,26.4009,26.02,26.4009,2900,0
+SPTE.US,D,20250324,000000,26.71,26.94,26.65,26.77,106616,0
+SPTE.US,D,20250325,000000,26.94,27.0282,26.89,26.9251,3351,0
+SPTE.US,D,20250326,000000,26.81,26.82,26.2,26.2112,11157,0
+SPTE.US,D,20250327,000000,25.95,26.2145,25.91,26.0037,4351,0
+SPTE.US,D,20250328,000000,26.01,26.01,25.29,25.4022,5517,0
+SPTE.US,D,20250331,000000,25.02,25.29,24.7807,25.2789,16983,0
+SPTE.US,D,20250401,000000,25.0801,25.53,25.05,25.4646,11672,0
+SPTE.US,D,20250402,000000,25.3,25.78,25.3,25.6535,10822,0
+SPTE.US,D,20250403,000000,24.5,24.71,24.0768,24.0768,18707,0
+SPTE.US,D,20250404,000000,23,23.44,22.62,22.72,21095,0
+SPTE.US,D,20250407,000000,21.5382,23.8111,21.32,22.7381,21364,0
+SPTE.US,D,20250408,000000,23.5,23.99,21.64,22.05,80948,0
+SPTE.US,D,20250409,000000,22.42,25.01,22.02,25.01,44998,0
+SPTE.US,D,20250410,000000,24.35,25.51,23.34,23.87,11432,0
+SPTE.US,D,20250411,000000,24.28,25.36,23.93,24.5596,10771,0
+SPTE.US,D,20250414,000000,25.03,26.72,24.4925,24.7503,17875,0
+SPTE.US,D,20250415,000000,24.91,25.1,24.83,24.8891,5269,0
+SPTE.US,D,20250416,000000,24.5,24.89,23.75,24.0376,7435,0
+SPTE.US,D,20250417,000000,23.95,24.3,23.8374,23.9698,4386,0
+SPTE.US,D,20250421,000000,23.84,23.86,23.2,23.43,11059,0
+SPTE.US,D,20250422,000000,23.7,24.0645,23.52,23.9006,4312,0
+SPTE.US,D,20250423,000000,24.895,24.96,24.62,24.6787,6121,0
+SPTE.US,D,20250424,000000,24.795,25.28,24.795,25.27,50045,0
+SPTE.US,D,20250425,000000,25.4208,25.72,25.3335,25.6006,5335,0
+SPTE.US,D,20250428,000000,25.75,25.82,25.28,25.5998,12840,0
+SPTE.US,D,20250429,000000,25.6781,25.99,25.59,25.86,6634,0
+SPTE.US,D,20250430,000000,25.455,25.92,25.37,25.92,5837,0
+SPTE.US,D,20250501,000000,26.43,26.43,26.22,26.2823,5384,0
+SPTE.US,D,20250502,000000,26.73,26.85,26.73,26.81,5790,0
+SPTE.US,D,20250505,000000,26.82,26.91,26.74,26.81,8736,0
+SPTE.US,D,20250506,000000,26.47,26.5936,26.21,26.49,5375,0
+SPTE.US,D,20250507,000000,26.4045,26.82,26.3401,26.6769,3882,0
+SPTE.US,D,20250508,000000,26.9999,27.115,26.57,26.8772,8989,0
+SPTE.US,D,20250509,000000,26.96,26.985,26.84,26.94,32043,0
+SPTE.US,D,20250512,000000,27.7032,27.96,27.51,27.89,11965,0
+SPTE.US,D,20250513,000000,27.99,28.6199,27.99,28.52,10989,0
+SPTE.US,D,20250514,000000,28.68,28.77,28.53,28.57,8404,0
+SPTE.US,D,20250515,000000,28.73,28.752,28.41,28.6746,8711,0
+SPTE.US,D,20250516,000000,28.54,28.6499,28.48,28.6001,10368,0
+SPTE.US,D,20250519,000000,28.23,28.6956,28.23,28.65,6302,0
+SPTE.US,D,20250520,000000,28.56,28.6298,28.43,28.622,6165,0
+SPTE.US,D,20250521,000000,28.4701,28.92,28.26,28.2663,8932,0
+SPTE.US,D,20250522,000000,28.32,28.49,28.32,28.3756,4008,0
+SPTE.US,D,20250523,000000,27.9999,28,27.87,27.9379,9222,0
+SPTE.US,D,20250527,000000,28.51,28.65,28.4,28.65,6879,0
+SPTE.US,D,20250528,000000,28.55,28.74,28.39,28.54,7873,0
+SPTE.US,D,20250529,000000,28.9,28.91,28.35,28.5455,9527,0
+SPTE.US,D,20250530,000000,28.095,28.43,28.095,28.3745,1435,0
+SPTE.US,D,20250602,000000,28.35,28.59,28.28,28.54,7366,0
+SPTE.US,D,20250603,000000,28.57,28.89,28.57,28.868,4154,0
+SPTE.US,D,20250604,000000,29,29.29,28.95,29.1274,6764,0
+SPTE.US,D,20250605,000000,29.06,29.377537,28.94,28.94,4625,0
+SPTE.US,D,20250606,000000,29.315,29.3899,29.22,29.2832,2331,0
+SPTE.US,D,20250609,000000,29,29.3899,29,29.338,4741,0
+SPTE.US,D,20250610,000000,29.39,29.5628,29.31,29.56,3498,0
+SPTE.US,D,20250611,000000,29.63,29.9899,29.36,29.3961,49311,0
+SPTE.US,D,20250612,000000,29.655,29.92,29.54,29.7609,20628,0
+SPTE.US,D,20250613,000000,29.37,29.45,29.18,29.18,10177,0
+SPTE.US,D,20250616,000000,29.7049,29.755,29.46,29.6995,4217,0
+SPTE.US,D,20250617,000000,29.68,29.71,29.37,29.43,11027,0
+SPTE.US,D,20250618,000000,29.58,29.81,29.37,29.47,6887,0
+SPTE.US,D,20250620,000000,29.58,29.58,29.12,29.18,8373,0
+SPTE.US,D,20250623,000000,29.2162,29.5553,29.17,29.5348,8127,0
+SPTE.US,D,20250624,000000,29.99,30.42,29.9,30.42,11458,0
+SPTE.US,D,20250625,000000,29.8154,30.55,29.8154,30.4474,6873,0
+SPTE.US,D,20250626,000000,30.5724,30.86,30.49,30.78,4272,0
+SPTE.US,D,20250627,000000,30.91,31.11,30.79,30.85,14138,0
+SPTE.US,D,20250630,000000,31.06,31.16,30.9148,31.0859,9841,0
+SPTE.US,D,20250701,000000,30.9483,31.09,30.611,30.86,14293,0
+SPTE.US,D,20250702,000000,30.8429,31.14,30.83,31.1258,12253,0
+SPTE.US,D,20250703,000000,31.4076,31.61,31.2251,31.43,5035,0
+SPTE.US,D,20250707,000000,31.51,31.51,31.0628,31.1179,5641,0
+SPTE.US,D,20250708,000000,31.1612,31.37,31.1612,31.285,9070,0
+SPTE.US,D,20250709,000000,31.6,31.6,31.465,31.5891,6442,0
+SPTE.US,D,20250710,000000,31.5898,31.5898,31.475,31.49,50556,0
+SPTE.US,D,20250711,000000,31.4503,31.5269,31.4213,31.5,6167,0
+SPTE.US,D,20250714,000000,31.32,31.38,31.085,31.22,11686,0
+SPTE.US,D,20250715,000000,31.7529,31.81,31.57,31.7134,8539,0
+SPTE.US,D,20250716,000000,31.71,31.71,31.4,31.645,10034,0
+SPTE.US,D,20250717,000000,31.83,32,31.71,32,4626,0
+SPTE.US,D,20250718,000000,32.0029,32.0029,31.6917,31.7842,4274,0
+SPTE.US,D,20250721,000000,31.9592,31.99,31.8,31.8,4506,0
+SPTE.US,D,20250722,000000,31.8953,31.8953,31.492,31.5239,6512,0
+SPTE.US,D,20250723,000000,31.58,31.8688,31.55,31.8008,12887,0
+SPTE.US,D,20250724,000000,31.8683,31.8683,31.71,31.71,10187,0
+SPTE.US,D,20250725,000000,31.95,31.9695,31.71,31.8201,6503,0
+SPTE.US,D,20250728,000000,31.8899,31.89,31.7501,31.8103,5083,0
+SPTE.US,D,20250729,000000,31.9228,31.9228,31.71,31.71,7328,0
+SPTE.US,D,20250730,000000,31.84,31.84,31.5861,31.7165,3306,0
+SPTE.US,D,20250731,000000,31.8384,31.99,31.4,31.4764,8589,0
+SPTE.US,D,20250801,000000,31.200443,31.26,30.8,30.95,15848,0
+SPTE.US,D,20250804,000000,31.3,31.4998,31.19,31.39,11714,0
+SPTE.US,D,20250805,000000,31.61,31.7,31.1416,31.2381,11024,0
+SPTE.US,D,20250806,000000,31.23,31.46,31.23,31.4245,11975,0
+SPTE.US,D,20250807,000000,32.05,32.0956,31.62,31.75,4964,0
+SPTE.US,D,20250808,000000,31.786,32.11,31.786,32.047,5942,0
+SPTE.US,D,20250811,000000,31.95,32.32,31.8921,31.92,9100,0
+SPTE.US,D,20250812,000000,32.149,32.3556,32.005,32.3556,16429,0
+SPTE.US,D,20250813,000000,32.5548,32.6,32.357,32.5,12999,0
+SPTE.US,D,20250814,000000,32.3,32.38,32.2,32.265,13395,0
+SPTE.US,D,20250815,000000,32.1,32.23,31.98,32.035,11900,0
+SPTE.US,D,20250818,000000,32.145,32.22,32.1201,32.2,8075,0
+SPTE.US,D,20250819,000000,32.21,32.28,31.64,31.7,12122,0
+SPTE.US,D,20250820,000000,31.3384,31.51,31.08,31.4113,24625,0
+SPTE.US,D,20250821,000000,31.435,31.5,31.17,31.1963,10966,0
+SPTE.US,D,20250822,000000,31.4,31.9099,31.35,31.78,11883,0
+SPTE.US,D,20250825,000000,31.85,31.91,31.69,31.8,11916,0
+SPTE.US,D,20250826,000000,31.88,31.91,31.7861,31.83,10953,0
+SPTE.US,D,20250827,000000,31.939,32.15,31.775,32.055,12293,0
+SPTE.US,D,20250828,000000,32.18,32.3384,32.06,32.2673,8295,0
+SPTE.US,D,20250829,000000,32.129,32.16,31.58,31.645,16373,0
+SPTE.US,D,20250902,000000,31.16,31.38,30.97,31.24,20704,0
+SPTE.US,D,20250903,000000,31.465,31.6688,31.35,31.5659,6466,0
+SPTE.US,D,20250904,000000,31.58,31.7523,31.51,31.7523,4590,0
+SPTE.US,D,20250905,000000,32.2818,32.2818,31.9001,32.0611,11192,0
+SPTE.US,D,20250908,000000,32.49,32.5,32.16,32.4459,10147,0
+SPTE.US,D,20250909,000000,32.62,32.7483,32.5301,32.61,9005,0
+SPTE.US,D,20250910,000000,33.2099,33.2986,32.95,32.996,14396,0
+SPTE.US,D,20250911,000000,33.195,33.33,33.1,33.1545,8222,0
+SPTE.US,D,20250912,000000,33.29,33.42,33.17,33.2462,10933,0
+SPTE.US,D,20250915,000000,33.365,33.55,33.3388,33.55,18018,0
+SPTE.US,D,20250916,000000,33.91,33.91,33.6215,33.67,9943,0
+SPTE.US,D,20250917,000000,33.7099,33.7282,33.45,33.56,8360,0
+SPTE.US,D,20250918,000000,33.8927,34.755,33.8927,34.29,10103,0
+SPTE.US,D,20250919,000000,34.16,34.2888,33.96,34.2546,6633,0
+SPTE.US,D,20250922,000000,34.44,34.94,34.33,34.91,13814,0
+SPTE.US,D,20250923,000000,34.87,34.925,34.66,34.66,14399,0
+SPTE.US,D,20250924,000000,34.67,34.84,34.2465,34.53,11363,0
+SPTE.US,D,20250925,000000,34.08,34.2949,33.99,34.22,13316,0
+SPTE.US,D,20250926,000000,34.115,34.14,34,34.1168,8706,0
+SPTE.US,D,20250929,000000,34.455,34.455,34.15,34.34,15221,0
+SPTE.US,D,20250930,000000,34.3436,34.485,34.3,34.38,13508,0
+SPTE.US,D,20251001,000000,34.6,34.9,34.3,34.9,12418,0
+SPTE.US,D,20251002,000000,35.1016,35.36,35.1,35.19,17517,0
+SPTE.US,D,20251003,000000,35.48,35.5,35.2694,35.3,9509,0
+SPTE.US,D,20251006,000000,35.94,36,35.68,35.86,10199,0
+SPTE.US,D,20251007,000000,36.06,36.19,35.37,35.4301,36184,0
+SPTE.US,D,20251008,000000,35.4401,35.91,35.43,35.8905,15425,0
+SPTE.US,D,20251009,000000,35.873,37.35,35.22,35.6956,42564,0
+SPTE.US,D,20251010,000000,35.72,35.86,34.12,34.1425,37221,0
+SPTE.US,D,20251013,000000,35.119,35.22,34.96,35.18,19552,0
+SPTE.US,D,20251014,000000,34.597,35.15,34.5,34.84,19881,0
+SPTE.US,D,20251015,000000,35.3,35.49,35.09,35.1926,7435,0
+SPTE.US,D,20251016,000000,35.49,35.57,35.0593,35.2013,8715,0
+SPTE.US,D,20251017,000000,35.055,35.397,35.055,35.2975,7573,0
+SPTE.US,D,20251020,000000,35.7999,36.04,35.705,35.86,10052,0
+SPTE.US,D,20251021,000000,35.6,35.82,35.5502,35.6321,13849,0
+SPTE.US,D,20251022,000000,35.4981,35.63,34.845,35.15,13462,0
+SPTE.US,D,20251023,000000,35.11,35.57,35.11,35.4611,20984,0
+SPTE.US,D,20251024,000000,35.84,35.96,35.71,35.91,20304,0
+SPTE.US,D,20251027,000000,36.34,36.46,36.11,36.46,33423,0
+SPTE.US,D,20251028,000000,36.64,36.965,36.48,36.94,10312,0
+SPTE.US,D,20251029,000000,37.21,37.25,36.885,37.02,49337,0
+SPTE.US,D,20251030,000000,36.86,36.91,36.59,36.64,22913,0
+SPTE.US,D,20251031,000000,36.93,37.03,36.31,36.6223,31088,0
+SPTE.US,D,20251103,000000,36.83,36.89,36.5865,36.67,18956,0
+SPTE.US,D,20251104,000000,36.0001,36.2699,35.805,35.82,17133,0
+SPTE.US,D,20251105,000000,35.88,36.25,35.7345,35.95,11792,0
+SPTE.US,D,20251106,000000,35.59,35.93,35.11,35.16,13708,0
+SPTE.US,D,20251107,000000,34.946,35,34.22,34.98,25119,0
+SPTE.US,D,20251110,000000,35.6,35.7724,35.45,35.7724,37173,0
+SPTE.US,D,20251111,000000,35.57,35.63,35.315,35.48,9049,0
+SPTE.US,D,20251112,000000,35.48,35.69,35.48,35.553,12250,0
+SPTE.US,D,20251113,000000,35.1117,35.51,34.5824,34.87,12443,0
+SPTE.US,D,20251114,000000,34.31,35.119,34.12,34.9028,9679,0
+SPTE.US,D,20251117,000000,34.805,34.95,34.3857,34.3857,23609,0
+SPTE.US,D,20251118,000000,34.145,34.19,33.6456,34,17171,0
+SPTE.US,D,20251119,000000,33.7965,34.1992,33.7965,34.1992,12069,0
+SPTE.US,D,20251120,000000,34.92,35.1,33.23,33.3164,17059,0
+SPTE.US,D,20251121,000000,33.46,33.58,32.736,33.2894,39114,0
+SPTE.US,D,20251124,000000,33.79,34.14,33.63,34.1192,9830,0
+SPTE.US,D,20251125,000000,33.76,34.33,33.11,34.2997,20952,0
+SPTE.US,D,20251126,000000,34.54,34.97,34.44,34.8609,21650,0
+SPTE.US,D,20251128,000000,34.93,35.1,34.84,35.0696,17565,0
+SPTE.US,D,20251201,000000,37.5,37.5,34.8408,35.27,30394,0
+SPTE.US,D,20251202,000000,35.42,35.54,35.27,35.396,11922,0
+SPTE.US,D,20251203,000000,35.1755,35.5905,35.17,35.59,14858,0
+SPTE.US,D,20251204,000000,35.601,35.66,35.5,35.63,11489,0
+SPTE.US,D,20251205,000000,35.96,35.99,35.61,35.81,15924,0
+SPTE.US,D,20251208,000000,35.9059,36.0593,35.8435,36.03,17701,0
+SPTE.US,D,20251209,000000,36.1,36.16,35.781,36.08,14639,0
+SPTE.US,D,20251210,000000,36.03,36.44,35.845,36.285,17812,0
+SPTE.US,D,20251211,000000,35.76,36.17,35.34,36.14,45232,0
+SPTE.US,D,20251212,000000,35.71,35.83,34.8,35.05,24325,0
+SPTE.US,D,20251215,000000,35.215,35.38,34.79,34.86,12198,0
+SPTE.US,D,20251216,000000,34.73,34.85,34.6,34.69,7316,0
+SPTE.US,D,20251217,000000,34.71,34.71,33.94,33.95,14265,0
+SPTE.US,D,20251218,000000,34.352,34.69,34.352,34.54,10463,0
+SPTE.US,D,20251219,000000,34.7,35.05,34.7,34.94,12437,0
+SPTE.US,D,20251222,000000,35.041,35.32,35.041,35.2,16487,0
+SPTE.US,D,20251223,000000,35.2,35.49,35.0685,35.32,21312,0
+SPTE.US,D,20251224,000000,35.3695,35.57,35.3695,35.4,4612,0
+SPTE.US,D,20251226,000000,35.3,35.52,35.3,35.47,13545,0
+SPTE.US,D,20251229,000000,35.2,35.39,35.1244,35.33,18349,0
+SPTE.US,D,20251230,000000,35.4,35.439,35.26,35.34,14200,0
+SPTE.US,D,20251231,000000,35.34,35.419,35.1501,35.2,13592,0
+SPTE.US,D,20260102,000000,35.78,36,35.5497,35.66,17820,0
+SPTE.US,D,20260105,000000,36.07,36.25,35.95,36.04,22770,0
+SPTE.US,D,20260106,000000,36.04,36.33,36.04,36.3,15245,0
+SPTE.US,D,20260107,000000,36.28,36.399,36.17,36.24,17290,0
+SPTE.US,D,20260108,000000,36.01,36.1,35.5,35.66,28990,0
+SPTE.US,D,20260109,000000,35.85,36.3697,35.78,36.33,30858,0
+SPTE.US,D,20260112,000000,36.2608,36.6598,36.24,36.585,11406,0
+SPTE.US,D,20260113,000000,36.6,36.72,36.3521,36.4111,15514,0
+SPTE.US,D,20260114,000000,36.33,36.33,35.9,36.12,58190,0
+SPTE.US,D,20260115,000000,36.725,36.99,36.41,36.6,24103,0
+SPTE.US,D,20260116,000000,36.8874,36.96,36.6,36.76,19455,0
+SPTE.US,D,20260120,000000,36.09,36.18,35.66,35.66,49722,0
+SPTE.US,D,20260121,000000,35.8423,36.34,35.7,36.16,22184,0
+SPTE.US,D,20260122,000000,36.6026,36.7,36.2501,36.55,32521,0
+SPTE.US,D,20260123,000000,36.505,37.045,36.505,36.985,30911,0
+SPTE.US,D,20260126,000000,37.08,37.4888,37.07,37.3986,31082,0
+SPTE.US,D,20260127,000000,37.768,38.21,37.74,38.11,41261,0
+SPTE.US,D,20260128,000000,38.44,38.52,38,38.268,31612,0
+SPTE.US,D,20260129,000000,37.91,38.935,36.53,37.41,85838,0
+SPTE.US,D,20260130,000000,37.23,37.24,36.63,36.7334,31549,0
+SPTE.US,D,20260202,000000,36.68,37.25,36.63,37.1,49242,0
+SPTE.US,D,20260203,000000,36.91,37.25,35.89,36.34,68979,0
+SPTE.US,D,20260204,000000,36.3,36.35,35.27,35.73,49361,0
+SPTE.US,D,20260205,000000,35.48,35.81,35.1384,35.35,39168,0
+SPTE.US,D,20260206,000000,35.89,36.76,35.89,36.76,114641,0
+SPTE.US,D,20260209,000000,36.6,37.43,36.6,37.27,39277,0
+SPTE.US,D,20260210,000000,37.51,37.61,37.32,37.39,25251,0
+SPTE.US,D,20260211,000000,37.76,37.98,37.3352,37.67,39051,0
+SPTE.US,D,20260212,000000,37.84,37.84,36.68,36.87,44716,0
+SPTE.US,D,20260213,000000,36.89,37.17,36.71,36.95,13690,0
+SPTE.US,D,20260217,000000,36.71,37.17,36.295,37.04,43998,0
+SPTE.US,D,20260218,000000,37.04,37.56,37.01,37.25,26026,0
diff --git a/daily/us/nyse etfs/2/spti.us.txt b/daily/us/nyse etfs/2/spti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1afad9af74f6f326018ca399b1d9903d91fb3d2
--- /dev/null
+++ b/daily/us/nyse etfs/2/spti.us.txt	
@@ -0,0 +1,4680 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTI.US,D,20070523,000000,0,22.5685,0,22.5685,0,0
+SPTI.US,D,20070524,000000,0,22.5655,0,22.5655,0,0
+SPTI.US,D,20070525,000000,0,22.5605,0,22.5605,0,0
+SPTI.US,D,20070529,000000,0,22.5445,0,22.5445,0,0
+SPTI.US,D,20070530,000000,22.6103,22.6103,22.6103,22.6103,202.55993577041,0
+SPTI.US,D,20070601,000000,22.5156,22.5156,22.5156,22.5156,202.55993577041,0
+SPTI.US,D,20070608,000000,22.4308,22.4308,22.4308,22.4308,408.1281874186,0
+SPTI.US,D,20070611,000000,22.4079,22.4079,22.4079,22.4079,202.55993577041,0
+SPTI.US,D,20070612,000000,22.3949,22.3949,22.3949,22.3949,408.1281874186,0
+SPTI.US,D,20070622,000000,22.5116,22.5116,22.5116,22.5116,649.79622960012,0
+SPTI.US,D,20070702,000000,22.5315,22.5315,22.5315,22.5315,2305.3727343375,0
+SPTI.US,D,20070703,000000,22.4857,22.4857,22.4857,22.4857,649.79622960012,0
+SPTI.US,D,20070705,000000,22.4348,22.4348,22.4308,22.4308,649.79622960012,0
+SPTI.US,D,20070709,000000,22.4169,22.4219,22.4169,22.4219,1202.3235791521,0
+SPTI.US,D,20070710,000000,22.4687,22.4687,22.4687,22.4687,408.1281874186,0
+SPTI.US,D,20070711,000000,22.5315,22.5315,22.5315,22.5315,2305.3727343375,0
+SPTI.US,D,20070716,000000,22.4857,22.5076,22.4857,22.5076,408.1281874186,0
+SPTI.US,D,20070720,000000,22.5395,22.6303,22.5395,22.6303,8595.761234772,0
+SPTI.US,D,20070724,000000,22.6353,22.6353,22.6233,22.6233,4639.8258554935,0
+SPTI.US,D,20070726,000000,22.7369,22.7599,22.7369,22.7599,1639.5321533892,0
+SPTI.US,D,20070727,000000,22.7869,22.7909,22.7819,22.7909,649.79622960012,0
+SPTI.US,D,20070730,000000,22.7909,22.7909,22.7769,22.7769,408.1281874186,0
+SPTI.US,D,20070731,000000,22.7469,22.7469,22.728,22.728,1425.9417260669,0
+SPTI.US,D,20070801,000000,22.724,22.728,22.7101,22.7101,9976.5782226723,0
+SPTI.US,D,20070806,000000,22.7998,22.8087,22.7949,22.7949,915.53079880388,0
+SPTI.US,D,20070810,000000,22.8087,22.8087,22.7509,22.7509,915.53079880388,0
+SPTI.US,D,20070813,000000,22.7469,22.7469,22.7329,22.7329,2305.3727343375,0
+SPTI.US,D,20070814,000000,22.7729,22.7819,22.7729,22.7819,4403.1716731082,0
+SPTI.US,D,20070815,000000,22.8127,22.8287,22.8127,22.8287,3482.6270145081,0
+SPTI.US,D,20070816,000000,22.9135,23.0202,22.9135,22.9543,91622.271145577,0
+SPTI.US,D,20070817,000000,22.9943,23.0291,22.9085,22.9085,14607.379130532,0
+SPTI.US,D,20070820,000000,22.9345,22.9683,22.9345,22.9683,3482.6270145081,0
+SPTI.US,D,20070821,000000,23.0202,23.0202,22.9943,22.9943,1639.5321533892,0
+SPTI.US,D,20070822,000000,22.9683,22.9683,22.8597,22.9424,9976.5782226723,0
+SPTI.US,D,20070823,000000,22.9385,22.9633,22.8237,22.9255,3482.6270145081,0
+SPTI.US,D,20070824,000000,22.9215,22.9215,22.9215,22.9215,202.55993577041,0
+SPTI.US,D,20070827,000000,22.8865,22.9543,22.8597,22.9543,40358.563044315,0
+SPTI.US,D,20070828,000000,23.0063,23.0162,22.9983,22.9983,4403.1716731082,0
+SPTI.US,D,20070829,000000,23.0781,23.0781,23.0781,23.0781,915.53079880388,0
+SPTI.US,D,20070830,000000,23.0541,23.0541,23.0541,23.0541,1869.1669320596,0
+SPTI.US,D,20070831,000000,23.0421,23.2665,23.0421,23.2485,6728.5998466309,0
+SPTI.US,D,20070904,000000,22.9763,22.9763,22.9763,22.9763,915.53079880388,0
+SPTI.US,D,20070905,000000,23.0511,23.0541,23.0063,23.0541,33157.657604873,0
+SPTI.US,D,20070906,000000,23.0341,23.0341,23.0162,23.0162,4403.1716731082,0
+SPTI.US,D,20070907,000000,23.1229,23.1618,23.1229,23.1528,15307.313958095,0
+SPTI.US,D,20070910,000000,23.1927,23.2336,23.1877,23.2097,9271.6295353129,0
+SPTI.US,D,20070911,000000,23.1827,23.1827,23.1528,23.1528,3249.9839199599,0
+SPTI.US,D,20070913,000000,23.0461,23.1309,23.0461,23.1309,7413.4930948051,0
+SPTI.US,D,20070914,000000,23.1528,23.1528,23.0461,23.0461,6506.9872436346,0
+SPTI.US,D,20070917,000000,23.0781,23.083,23.0781,23.083,25290.911584483,0
+SPTI.US,D,20070918,000000,23.0711,23.2924,23.0421,23.2924,6956.2290813828,0
+SPTI.US,D,20070919,000000,23.0781,23.0781,21.1583,23.0581,8364.1209121831,0
+SPTI.US,D,20070920,000000,23.0341,23.0341,22.9803,22.9803,5104.1092726306,0
+SPTI.US,D,20070921,000000,23.0162,23.0162,22.9305,22.9843,6956.2290813828,0
+SPTI.US,D,20070924,000000,23.0202,23.0202,23.0202,23.0202,3249.9839199599,0
+SPTI.US,D,20070925,000000,23.0661,23.0661,23.0621,23.0621,3482.6270145081,0
+SPTI.US,D,20070926,000000,23.0063,23.1827,22.9345,23.0421,12983.891328491,0
+SPTI.US,D,20070927,000000,23.0711,23.095,23.0711,23.095,1425.9417260669,0
+SPTI.US,D,20070928,000000,23.1269,23.1269,23.083,23.091,3016.3380534524,0
+SPTI.US,D,20071001,000000,23.0421,23.0421,22.9503,22.9593,35959.402459044,0
+SPTI.US,D,20071002,000000,22.9683,23.0421,22.9683,23.0421,3958.9436951563,0
+SPTI.US,D,20071003,000000,23.0122,23.0122,23.0063,23.0063,408.1281874186,0
+SPTI.US,D,20071004,000000,23.0023,23.0461,23.0023,23.0461,3016.3380534524,0
+SPTI.US,D,20071005,000000,22.9763,22.9763,22.9305,22.9424,2523.977021456,0
+SPTI.US,D,20071008,000000,22.9633,22.9843,22.9633,22.9843,2523.977021456,0
+SPTI.US,D,20071009,000000,22.9943,22.9943,22.9305,22.9305,2523.977021456,0
+SPTI.US,D,20071010,000000,22.9215,22.9255,22.9215,22.9255,915.53079880388,0
+SPTI.US,D,20071011,000000,22.8915,22.9255,22.8775,22.9255,1425.9417260669,0
+SPTI.US,D,20071015,000000,22.9045,22.9543,22.9045,22.9543,408.1281874186,0
+SPTI.US,D,20071016,000000,22.9464,22.9464,22.9464,22.9464,408.1281874186,0
+SPTI.US,D,20071017,000000,23.0023,23.0511,23.0023,23.0511,3958.9436951563,0
+SPTI.US,D,20071019,000000,23.1399,23.1877,23.1399,23.1708,5571.4010056455,0
+SPTI.US,D,20071022,000000,23.1827,23.1877,23.1827,23.1877,1639.5321533892,0
+SPTI.US,D,20071023,000000,23.1568,23.1827,23.1568,23.1827,8595.761234772,0
+SPTI.US,D,20071024,000000,23.2665,23.2885,23.2625,23.2705,4639.8258554935,0
+SPTI.US,D,20071025,000000,23.2625,23.2625,23.2336,23.2535,1869.1669320596,0
+SPTI.US,D,20071026,000000,23.2236,23.2336,23.2197,23.2336,2523.977021456,0
+SPTI.US,D,20071029,000000,23.1977,23.2446,23.1977,23.2197,4403.1716731082,0
+SPTI.US,D,20071030,000000,23.2535,23.2535,23.2057,23.2057,649.79622960012,0
+SPTI.US,D,20071031,000000,23.2057,23.2406,23.2017,23.2406,1202.3235791521,0
+SPTI.US,D,20071102,000000,23.1977,23.2446,23.1977,23.2446,1425.9417260669,0
+SPTI.US,D,20071105,000000,23.2406,23.2406,23.2406,23.2406,202.55993577041,0
+SPTI.US,D,20071106,000000,23.1977,23.2296,23.1827,23.2017,1425.9417260669,0
+SPTI.US,D,20071107,000000,23.2296,23.2296,23.2296,23.2296,202.55993577041,0
+SPTI.US,D,20071108,000000,23.2845,23.3124,23.2845,23.3124,2305.3727343375,0
+SPTI.US,D,20071109,000000,23.4031,23.4031,23.3862,23.3952,1639.5321533892,0
+SPTI.US,D,20071112,000000,23.4171,23.4171,23.4171,23.4171,915.53079880388,0
+SPTI.US,D,20071113,000000,23.6056,23.6056,23.3483,23.3483,5193.3559770047,0
+SPTI.US,D,20071114,000000,23.3213,23.3243,23.3213,23.3213,4639.8258554935,0
+SPTI.US,D,20071115,000000,23.3912,23.437,23.3912,23.433,2523.977021456,0
+SPTI.US,D,20071116,000000,23.4799,23.4799,23.4799,23.4799,649.79622960012,0
+SPTI.US,D,20071119,000000,23.5288,23.5507,23.5168,23.5428,4176.5452103156,0
+SPTI.US,D,20071120,000000,23.5208,23.5677,23.5208,23.5428,7188.872175931,0
+SPTI.US,D,20071121,000000,23.6315,23.6414,23.6315,23.6414,7188.872175931,0
+SPTI.US,D,20071123,000000,23.6634,23.6714,23.6634,23.6714,2305.3727343375,0
+SPTI.US,D,20071126,000000,23.6414,23.803,23.6414,23.785,4859.4329145713,0
+SPTI.US,D,20071127,000000,23.6834,23.6914,23.6315,23.6674,56359.795198218,0
+SPTI.US,D,20071128,000000,23.6225,23.6315,23.6225,23.6315,1425.9417260669,0
+SPTI.US,D,20071129,000000,23.7043,23.7432,23.6494,23.7432,12075.379933402,0
+SPTI.US,D,20071130,000000,23.6454,23.6714,23.6096,23.6544,11836.720207099,0
+SPTI.US,D,20071203,000000,23.6494,23.6494,23.6494,23.6494,408.1281874186,0
+SPTI.US,D,20071204,000000,23.6944,23.6944,23.5597,23.6454,19494.889659963,0
+SPTI.US,D,20071205,000000,23.6275,23.6584,23.6225,23.6584,20165.744100708,0
+SPTI.US,D,20071206,000000,23.6674,23.6674,23.5776,23.6056,10433.842236094,0
+SPTI.US,D,20071207,000000,23.5258,23.5258,23.453,23.4979,19494.889659963,0
+SPTI.US,D,20071210,000000,23.4929,23.5028,23.444,23.4749,9976.5782226723,0
+SPTI.US,D,20071211,000000,23.5068,23.6355,23.5068,23.6355,5330.7357354232,0
+SPTI.US,D,20071212,000000,23.461,23.5916,23.461,23.5916,6506.9872436346,0
+SPTI.US,D,20071213,000000,23.4749,23.5477,23.4749,23.4799,19014.561891478,0
+SPTI.US,D,20071214,000000,23.4849,23.4849,23.3862,23.429,6506.9872436346,0
+SPTI.US,D,20071217,000000,23.4749,23.4929,23.444,23.4929,13680.817840177,0
+SPTI.US,D,20071218,000000,23.5398,23.5428,23.5398,23.5398,4403.1716731082,0
+SPTI.US,D,20071219,000000,23.5168,23.6146,23.5168,23.5816,5330.7357354232,0
+SPTI.US,D,20071220,000000,23.6056,23.6754,23.5916,23.6454,54503.664301629,0
+SPTI.US,D,20071221,000000,23.6196,23.6196,23.5428,23.5477,18553.286790219,0
+SPTI.US,D,20071224,000000,23.466,23.5068,23.466,23.5028,13448.174745629,0
+SPTI.US,D,20071226,000000,23.471,23.4979,23.3523,23.3523,7188.872175931,0
+SPTI.US,D,20071228,000000,23.466,23.5368,23.466,23.5368,18325.657555467,0
+SPTI.US,D,20071231,000000,23.5537,23.6006,23.5537,23.6006,5571.4010056455,0
+SPTI.US,D,20080102,000000,23.7003,23.7182,23.6874,23.7182,6728.5998466309,0
+SPTI.US,D,20080103,000000,23.7043,23.7043,23.6874,23.6914,8364.1209121831,0
+SPTI.US,D,20080104,000000,23.803,23.811,23.781,23.795,9042.9975286017,0
+SPTI.US,D,20080107,000000,23.7522,23.799,23.7522,23.799,10906.147828905,0
+SPTI.US,D,20080108,000000,23.778,23.811,23.778,23.807,7413.4930948051,0
+SPTI.US,D,20080109,000000,23.803,23.839,23.803,23.817,6020.6428433937,0
+SPTI.US,D,20080110,000000,23.8668,23.8668,23.799,23.803,8112.4251504089,0
+SPTI.US,D,20080111,000000,23.8478,23.9138,23.835,23.9048,17403.107352947,0
+SPTI.US,D,20080114,000000,23.9088,23.9216,23.8958,23.9138,2777.6783271487,0
+SPTI.US,D,20080115,000000,23.9666,23.9984,23.8828,23.9984,683068.20320835,0
+SPTI.US,D,20080116,000000,23.9846,23.9885,23.9216,23.9796,173191.75339957,0
+SPTI.US,D,20080117,000000,23.9486,24.0603,23.9446,24.0603,8112.4251504089,0
+SPTI.US,D,20080118,000000,24.0394,24.0742,23.9846,24.0104,10210.22408918,0
+SPTI.US,D,20080122,000000,24.2428,24.2618,24.175,24.2618,18553.286790219,0
+SPTI.US,D,20080123,000000,24.3465,24.4851,23.9536,24.2089,138237.12844371,0
+SPTI.US,D,20080124,000000,24.0742,24.1232,24.0742,24.0792,11836.720207099,0
+SPTI.US,D,20080125,000000,24.0024,24.1062,24.0024,24.0554,91622.271145577,0
+SPTI.US,D,20080128,000000,24.1331,24.17,24.1152,24.17,21117.374690045,0
+SPTI.US,D,20080129,000000,24.0832,24.1112,24.0524,24.0972,12983.891328491,0
+SPTI.US,D,20080130,000000,24.0653,24.2757,23.8528,24.0334,22734.84586033,0
+SPTI.US,D,20080131,000000,24.2288,24.2288,24.145,24.191,47320.808757453,0
+SPTI.US,D,20080201,000000,24.165,24.179,24.1012,24.145,9271.6295353129,0
+SPTI.US,D,20080204,000000,24.0494,24.1331,24.0494,24.1331,16703.172525384,0
+SPTI.US,D,20080205,000000,24.2248,24.2248,24.175,24.175,3016.3380534524,0
+SPTI.US,D,20080206,000000,24.1949,24.1949,24.1192,24.15,28300.23023422,0
+SPTI.US,D,20080207,000000,24.157,24.17,24.0554,24.0653,38506.443235563,0
+SPTI.US,D,20080208,000000,24.0972,24.1361,24.0972,24.1361,12296.992536399,0
+SPTI.US,D,20080211,000000,24.1999,24.2787,24.175,24.2787,8364.1209121831,0
+SPTI.US,D,20080212,000000,24.0972,24.179,24.0972,24.175,172324.35565482,0
+SPTI.US,D,20080213,000000,24.1361,24.187,24.1012,24.1291,96715.349926655,0
+SPTI.US,D,20080214,000000,24.1012,24.1232,24.0603,24.0603,27605.309266453,0
+SPTI.US,D,20080215,000000,24.1192,24.1192,24.1012,24.1012,25967.782656982,0
+SPTI.US,D,20080219,000000,24.0603,24.0603,23.9706,23.9706,6272.3386051679,0
+SPTI.US,D,20080220,000000,24.0144,24.0144,23.9746,23.9746,1202.3235791521,0
+SPTI.US,D,20080221,000000,24.0334,24.1062,24.0334,24.1062,4639.8258554935,0
+SPTI.US,D,20080222,000000,24.1192,24.1331,24.1192,24.1331,2305.3727343375,0
+SPTI.US,D,20080225,000000,24.0494,24.0494,23.9935,23.9935,11581.013357487,0
+SPTI.US,D,20080226,000000,23.9935,24.0254,23.9935,24.0254,3016.3380534524,0
+SPTI.US,D,20080227,000000,24.1112,24.1112,24.0494,24.0494,3716.2728810155,0
+SPTI.US,D,20080228,000000,24.154,24.1949,24.1411,24.1949,1202.3235791521,0
+SPTI.US,D,20080229,000000,24.3645,24.3854,24.2956,24.3854,19494.889659963,0
+SPTI.US,D,20080303,000000,24.3186,24.3645,24.3116,24.3286,9742.9323561648,0
+SPTI.US,D,20080304,000000,24.3186,24.3685,24.2787,24.2787,46613.854526176,0
+SPTI.US,D,20080305,000000,24.2927,24.2927,24.2248,24.2288,43375.903869726,0
+SPTI.US,D,20080306,000000,24.2388,24.3286,24.2388,24.2996,13448.174745629,0
+SPTI.US,D,20080307,000000,24.2927,24.3685,24.2927,24.3645,5800.0330123567,0
+SPTI.US,D,20080310,000000,24.3336,24.4293,24.3336,24.4253,12075.379933402,0
+SPTI.US,D,20080311,000000,24.2757,24.3026,24.2248,24.2618,30849.276554658,0
+SPTI.US,D,20080312,000000,24.2996,24.3984,24.2956,24.3984,15083.695811181,0
+SPTI.US,D,20080313,000000,24.4562,24.4642,24.3116,24.3555,43148.274634975,0
+SPTI.US,D,20080314,000000,24.522,24.5779,24.4732,24.5559,67493.572261875,0
+SPTI.US,D,20080317,000000,24.6557,24.6925,24.6307,24.6696,85814.215957546,0
+SPTI.US,D,20080318,000000,24.6607,24.6607,24.3555,24.5161,37820.547215429,0
+SPTI.US,D,20080319,000000,24.4642,24.5869,24.4522,24.5869,22734.84586033,0
+SPTI.US,D,20080320,000000,24.5919,24.5919,24.53,24.53,2305.3727343375,0
+SPTI.US,D,20080324,000000,24.4642,24.4642,24.3645,24.3724,33401.331190973,0
+SPTI.US,D,20080325,000000,24.3774,24.4472,24.3336,24.3336,38955.685073311,0
+SPTI.US,D,20080326,000000,24.3894,24.3934,24.3595,24.3595,2523.977021456,0
+SPTI.US,D,20080327,000000,24.3894,24.4253,24.3685,24.3894,66574.030375235,0
+SPTI.US,D,20080328,000000,24.3854,24.3984,24.3814,24.3934,6956.2290813828,0
+SPTI.US,D,20080331,000000,24.4692,24.4732,24.4692,24.4692,13915.466478643,0
+SPTI.US,D,20080401,000000,24.3685,24.3685,24.2208,24.2208,12518.605139395,0
+SPTI.US,D,20080402,000000,24.2887,24.2887,24.1192,24.2089,175116.07278939,0
+SPTI.US,D,20080403,000000,24.2089,24.2388,24.145,24.145,10906.147828905,0
+SPTI.US,D,20080404,000000,24.2956,24.2956,24.2578,24.2618,12075.379933402,0
+SPTI.US,D,20080407,000000,24.2488,24.2528,24.187,24.187,21800.2623943,0
+SPTI.US,D,20080408,000000,24.2288,24.2757,24.2248,24.2428,18325.657555467,0
+SPTI.US,D,20080409,000000,24.2089,24.3146,24.2089,24.2887,14849.047172714,0
+SPTI.US,D,20080410,000000,24.3026,24.3026,24.2089,24.2787,23203.140365304,0
+SPTI.US,D,20080411,000000,24.2996,24.3595,24.2996,24.3286,6259.3025696975,0
+SPTI.US,D,20080414,000000,24.2887,24.3934,24.2887,24.3336,101893.66432427,0
+SPTI.US,D,20080415,000000,24.2847,24.2887,24.2528,24.2528,3958.9436951563,0
+SPTI.US,D,20080416,000000,24.179,24.2338,24.1411,24.1411,3608.9762813748,0
+SPTI.US,D,20080417,000000,24.179,24.179,24.0882,24.1152,19719.510578837,0
+SPTI.US,D,20080418,000000,24.0554,24.0554,23.9446,24.0354,66141.835660794,0
+SPTI.US,D,20080421,000000,24.0882,24.0882,24.0144,24.0603,3716.2728810155,0
+SPTI.US,D,20080422,000000,24.0494,24.0932,24.0144,24.0742,5571.4010056455,0
+SPTI.US,D,20080423,000000,24.0444,24.0444,24.0334,24.0334,1639.5321533892,0
+SPTI.US,D,20080424,000000,23.9256,23.9586,23.8958,23.9216,5808.0551880307,0
+SPTI.US,D,20080425,000000,23.8908,23.9216,23.8828,23.8908,70041.615810354,0
+SPTI.US,D,20080428,000000,23.8868,23.9446,23.8868,23.9446,23689.484765546,0
+SPTI.US,D,20080429,000000,23.9187,23.9885,23.9187,23.9626,13839.25580974,0
+SPTI.US,D,20080430,000000,23.9486,24.0334,23.9446,24.0214,30936.517715113,0
+SPTI.US,D,20080501,000000,24.0294,24.0603,23.9138,23.9138,74411.696008806,0
+SPTI.US,D,20080502,000000,23.795,23.8828,23.7552,23.821,66582.052550909,0
+SPTI.US,D,20080505,000000,23.8528,23.8908,23.8528,23.8828,13234.584318306,0
+SPTI.US,D,20080506,000000,23.8958,23.9008,23.839,23.839,62560.936994278,0
+SPTI.US,D,20080507,000000,23.817,23.8868,23.781,23.8738,66016.489165887,0
+SPTI.US,D,20080508,000000,23.9088,23.9256,23.9088,23.9256,3188.814830445,0
+SPTI.US,D,20080509,000000,23.9706,24.0144,23.9666,23.9666,2745.5896244524,0
+SPTI.US,D,20080512,000000,23.9935,24.0144,23.9396,23.9396,58061.499213081,0
+SPTI.US,D,20080513,000000,23.8868,23.8868,23.811,23.817,28985.123482394,0
+SPTI.US,D,20080514,000000,23.8738,23.8738,23.7382,23.7652,170972.61905374,0
+SPTI.US,D,20080515,000000,23.7222,23.8478,23.7222,23.8478,12953.808169713,0
+SPTI.US,D,20080516,000000,23.821,23.8708,23.807,23.821,58044.452089774,0
+SPTI.US,D,20080519,000000,23.821,23.8788,23.821,23.8788,2664.3650957524,0
+SPTI.US,D,20080520,000000,23.9138,23.9138,23.9138,23.9138,1546.2743611781,0
+SPTI.US,D,20080521,000000,23.8868,23.8868,23.8828,23.8868,5138.2035192454,0
+SPTI.US,D,20080522,000000,23.785,23.785,23.7382,23.7652,7101.6310154754,0
+SPTI.US,D,20080523,000000,23.811,23.8668,23.811,23.8668,6336.5160105605,0
+SPTI.US,D,20080527,000000,23.8528,23.8528,23.778,23.778,6288.382956516,0
+SPTI.US,D,20080528,000000,23.7552,23.7552,23.7552,23.7552,202.55993577041,0
+SPTI.US,D,20080529,000000,23.6146,23.6494,23.5916,23.6225,35833.053192178,0
+SPTI.US,D,20080530,000000,23.6454,23.6874,23.6454,23.6794,24151.762638764,0
+SPTI.US,D,20080602,000000,23.6944,23.7142,23.6414,23.6944,79416.53085747,0
+SPTI.US,D,20080603,000000,23.6914,23.785,23.6914,23.785,5352.7967185269,0
+SPTI.US,D,20080604,000000,23.789,23.8568,23.7262,23.7342,37672.136965459,0
+SPTI.US,D,20080605,000000,23.7182,23.7382,23.6874,23.6874,19906.026163259,0
+SPTI.US,D,20080606,000000,23.821,23.835,23.795,23.795,22846.153547808,0
+SPTI.US,D,20080609,000000,23.6914,23.6914,23.6634,23.6674,12272.926009376,0
+SPTI.US,D,20080610,000000,23.6096,23.6146,23.5208,23.5328,28965.06804321,0
+SPTI.US,D,20080611,000000,23.6006,23.6355,23.5866,23.5866,28635.156068612,0
+SPTI.US,D,20080612,000000,23.5168,23.5208,23.4749,23.4749,7123.6919985791,0
+SPTI.US,D,20080613,000000,23.444,23.4849,23.3822,23.3822,42728.113184045,0
+SPTI.US,D,20080616,000000,23.3912,23.444,23.3912,23.433,15816.7221134,0
+SPTI.US,D,20080617,000000,23.453,23.457,23.429,23.429,110549.5918766,0
+SPTI.US,D,20080618,000000,23.471,23.5398,23.471,23.5168,62605.058960486,0
+SPTI.US,D,20080619,000000,23.461,23.4749,23.2745,23.449,70397.599855891,0
+SPTI.US,D,20080620,000000,23.471,23.5368,23.471,23.5068,53978.211794977,0
+SPTI.US,D,20080623,000000,23.5477,23.5477,23.471,23.471,126013.33826034,0
+SPTI.US,D,20080624,000000,23.5168,23.5597,23.5128,23.5597,41604.005817715,0
+SPTI.US,D,20080625,000000,23.5916,23.5956,23.5168,23.5956,15885.913378588,0
+SPTI.US,D,20080626,000000,23.6056,23.6944,23.6056,23.6944,9042.9975286017,0
+SPTI.US,D,20080627,000000,23.7552,23.7552,23.7432,23.7552,16371.255006869,0
+SPTI.US,D,20080630,000000,23.7522,23.781,23.7482,23.781,35800.964489481,0
+SPTI.US,D,20080701,000000,23.778,23.807,23.6874,23.7382,345638.44723343,0
+SPTI.US,D,20080702,000000,23.7432,23.7432,23.7342,23.7342,13915.466478643,0
+SPTI.US,D,20080703,000000,23.7262,23.7652,23.6834,23.7652,7282.1299681421,0
+SPTI.US,D,20080707,000000,23.817,23.8788,23.7182,23.8668,31037.797682999,0
+SPTI.US,D,20080708,000000,23.826,23.8868,23.826,23.8568,5479.1459853936,0
+SPTI.US,D,20080709,000000,23.8478,23.9048,23.821,23.9008,10786.817965754,0
+SPTI.US,D,20080710,000000,23.8908,23.9396,23.8788,23.8788,18082.986741326,0
+SPTI.US,D,20080711,000000,24.0882,24.0882,23.7432,23.7432,3637.053896234,0
+SPTI.US,D,20080714,000000,23.817,23.8958,23.7602,23.8708,73395.888014077,0
+SPTI.US,D,20080715,000000,23.9396,23.9396,23.8828,23.8828,8341.0571571201,0
+SPTI.US,D,20080716,000000,23.9187,23.9187,23.826,23.8528,12654.982125854,0
+SPTI.US,D,20080717,000000,23.7552,23.778,23.7432,23.7552,12644.954406262,0
+SPTI.US,D,20080718,000000,23.781,23.781,23.6494,23.6794,7210.9331590347,0
+SPTI.US,D,20080721,000000,23.7003,23.7092,23.6225,23.7092,50346.171758539,0
+SPTI.US,D,20080722,000000,23.7302,23.7382,23.6096,23.6494,9594.5221061944,0
+SPTI.US,D,20080723,000000,23.5776,23.6006,23.5776,23.5816,7644.1306454348,0
+SPTI.US,D,20080724,000000,23.6714,23.7741,23.6494,23.7692,5968.4987015122,0
+SPTI.US,D,20080725,000000,23.7342,23.7552,23.6874,23.7142,15177.956375351,0
+SPTI.US,D,20080728,000000,23.7652,23.811,23.7342,23.807,9480.2061028388,0
+SPTI.US,D,20080729,000000,23.807,23.807,23.7522,23.7522,7535.8312738348,0
+SPTI.US,D,20080730,000000,23.7432,23.781,23.7043,23.7692,6167.0475494456,0
+SPTI.US,D,20080731,000000,23.8868,23.8868,23.843,23.8568,6056.7426339271,0
+SPTI.US,D,20080801,000000,23.839,23.843,23.803,23.839,13911.455390807,0
+SPTI.US,D,20080804,000000,23.839,23.8568,23.803,23.807,10155.07163142,0
+SPTI.US,D,20080805,000000,23.795,23.807,23.795,23.807,7076.5617164939,0
+SPTI.US,D,20080806,000000,23.817,23.817,23.7522,23.807,17133.361695907,0
+SPTI.US,D,20080807,000000,23.795,23.9187,23.795,23.9187,19783.68798423,0
+SPTI.US,D,20080808,000000,23.9396,23.9396,23.839,23.8668,7010.3787671828,0
+SPTI.US,D,20080811,000000,23.8788,23.8788,23.7741,23.831,27087.878935476,0
+SPTI.US,D,20080812,000000,23.8828,23.9138,23.8828,23.9138,60831.155364556,0
+SPTI.US,D,20080813,000000,23.9446,23.9446,23.8708,23.8708,41761.441015319,0
+SPTI.US,D,20080814,000000,23.8958,23.9446,23.8958,23.9256,27075.845671964,0
+SPTI.US,D,20080815,000000,23.9746,23.9885,23.9666,23.9796,12264.903833702,0
+SPTI.US,D,20080818,000000,24.0184,24.0184,23.9796,23.9984,3413.4357493192,0
+SPTI.US,D,20080819,000000,24.0524,24.0524,23.9746,24.0144,31402.806676169,0
+SPTI.US,D,20080820,000000,24.0334,24.0554,24.0254,24.0444,20372.315124315,0
+SPTI.US,D,20080821,000000,24.0444,24.0444,23.9984,24.0104,37089.526457129,0
+SPTI.US,D,20080822,000000,23.9935,23.9935,23.9256,23.9706,28523.848381135,0
+SPTI.US,D,20080825,000000,24.0524,24.0693,24.0254,24.0494,45546.905161524,0
+SPTI.US,D,20080826,000000,23.9885,24.0524,23.9796,24.0524,26996.626687183,0
+SPTI.US,D,20080827,000000,24.0144,24.1062,23.9666,24.1062,31496.06446838,0
+SPTI.US,D,20080828,000000,24.0394,24.0524,24.0214,24.0494,20523.733690163,0
+SPTI.US,D,20080829,000000,23.9984,24.0524,23.9984,24.0524,5571.4010056455,0
+SPTI.US,D,20080902,000000,24.0742,24.0742,23.9316,24.0653,39406.932454978,0
+SPTI.US,D,20080903,000000,24.0972,24.145,24.0394,24.1291,262185.75923993,0
+SPTI.US,D,20080904,000000,24.162,24.175,24.0882,24.17,47170.392963564,0
+SPTI.US,D,20080905,000000,24.179,24.2338,24.15,24.15,144759.15726674,0
+SPTI.US,D,20080908,000000,24.0494,24.1152,23.9796,24.1112,40176.058547729,0
+SPTI.US,D,20080909,000000,24.0742,24.191,24.0693,24.17,10814.895580613,0
+SPTI.US,D,20080910,000000,24.1012,24.191,24.1012,24.179,71839.585933306,0
+SPTI.US,D,20080911,000000,24.17,24.2208,24.15,24.191,61025.693124652,0
+SPTI.US,D,20080912,000000,24.1192,24.145,24.0603,24.1291,5427.0018435121,0
+SPTI.US,D,20080915,000000,24.4991,24.4991,24.3146,24.4213,45071.591252834,0
+SPTI.US,D,20080916,000000,24.6237,24.6237,24.2707,24.3465,144383.11778201,0
+SPTI.US,D,20080917,000000,24.4113,24.5429,24.4073,24.539,63520.589759289,0
+SPTI.US,D,20080918,000000,24.3505,24.5869,24.3505,24.4472,151861.79105417,0
+SPTI.US,D,20080919,000000,23.9626,24.175,23.9626,24.0334,37443.504958748,0
+SPTI.US,D,20080922,000000,24.0494,24.2129,24.0494,24.2129,39292.616451623,0
+SPTI.US,D,20080923,000000,24.2996,24.2996,24.1361,24.15,125180.0347622,0
+SPTI.US,D,20080924,000000,24.157,24.3425,24.157,24.2089,102671.81536466,0
+SPTI.US,D,20080925,000000,24.187,24.2618,24.1112,24.145,132246.5687591,0
+SPTI.US,D,20080926,000000,24.15,24.175,24.0972,24.0972,25110.412631816,0
+SPTI.US,D,20080929,000000,24.2428,24.3774,24.1192,24.3146,214111.86874108,0
+SPTI.US,D,20080930,000000,24.6825,24.6825,24.1112,24.1152,74900.045952966,0
+SPTI.US,D,20081001,000000,24.3465,24.3505,24.154,24.187,75507.725760277,0
+SPTI.US,D,20081002,000000,24.2757,24.3555,24.1361,24.3555,30819.19339588,0
+SPTI.US,D,20081003,000000,24.3854,24.4353,24.2618,24.4353,43033.95863162,0
+SPTI.US,D,20081006,000000,24.5919,24.6557,24.4991,24.534,109640.07770955,0
+SPTI.US,D,20081007,000000,24.4771,24.6367,24.4771,24.6367,144083.28896619,0
+SPTI.US,D,20081008,000000,24.6427,24.6647,24.1411,24.165,264170.24494731,0
+SPTI.US,D,20081009,000000,24.3645,24.3645,24.0932,24.3425,170668.77915008,0
+SPTI.US,D,20081010,000000,24.539,27.9545,24.0354,24.182,95310.466411733,0
+SPTI.US,D,20081013,000000,23.7222,24.3286,22.7549,22.7549,120048.85064666,0
+SPTI.US,D,20081014,000000,23.7222,24.191,23.6544,24.0334,125635.2932317,0
+SPTI.US,D,20081015,000000,24.1999,24.2887,24.0693,24.157,40731.594213159,0
+SPTI.US,D,20081016,000000,24.1949,24.1999,23.843,23.843,49037.554351706,0
+SPTI.US,D,20081017,000000,24.175,24.175,24.0932,24.175,11308.259384569,0
+SPTI.US,D,20081020,000000,24.0653,24.182,24.0653,24.1152,29422.332056632,0
+SPTI.US,D,20081021,000000,24.2847,24.3505,24.187,24.3505,66378.48984318,0
+SPTI.US,D,20081022,000000,24.3186,24.4692,24.3186,24.4472,26731.894889938,0
+SPTI.US,D,20081023,000000,24.4692,24.5161,24.3724,24.4732,34913.511305536,0
+SPTI.US,D,20081024,000000,24.4732,24.5429,24.3505,24.3774,23685.473677708,0
+SPTI.US,D,20081027,000000,24.4213,24.4213,24.2927,24.2927,14530.165689669,0
+SPTI.US,D,20081028,000000,24.2528,24.3505,24.2208,24.2847,40834.879724963,0
+SPTI.US,D,20081029,000000,24.3645,24.3774,24.2388,24.3774,93009.104765233,0
+SPTI.US,D,20081030,000000,24.2757,24.4034,24.0693,24.4034,143099.56967416,0
+SPTI.US,D,20081031,000000,24.3774,24.4073,24.0024,24.3186,498028.69911012,0
+SPTI.US,D,20081103,000000,24.3286,24.3595,24.2578,24.3595,27473.94613979,0
+SPTI.US,D,20081104,000000,24.3465,24.4771,24.3066,24.4771,32219.063051006,0
+SPTI.US,D,20081105,000000,24.4692,24.7484,24.4293,24.7484,78829.909261304,0
+SPTI.US,D,20081106,000000,24.3425,24.5161,23.6315,24.3645,55656.852054778,0
+SPTI.US,D,20081107,000000,24.3774,24.4353,24.3774,24.4353,33562.777476414,0
+SPTI.US,D,20081110,000000,24.7215,24.7215,24.3146,24.4562,33584.838459518,0
+SPTI.US,D,20081111,000000,24.8811,24.8811,24.3465,24.4891,10128.99956048,0
+SPTI.US,D,20081112,000000,24.5829,24.5958,24.4891,24.5161,42066.283690934,0
+SPTI.US,D,20081113,000000,24.6397,24.6467,24.4941,24.4941,49126.80105608,0
+SPTI.US,D,20081114,000000,24.7065,24.7065,24.5509,24.6098,64276.679816571,0
+SPTI.US,D,20081117,000000,24.5958,24.6557,24.5689,24.6557,21015.0919502,0
+SPTI.US,D,20081118,000000,24.6307,25.258,24.6267,24.7913,114872.54179296,0
+SPTI.US,D,20081119,000000,24.6557,24.9229,24.6557,24.9149,55031.122352199,0
+SPTI.US,D,20081120,000000,24.8591,25.0735,24.8591,25.0695,76318.968275318,0
+SPTI.US,D,20081121,000000,24.9727,24.9867,24.8811,24.9229,68601.635276858,0
+SPTI.US,D,20081124,000000,24.9319,24.9319,24.6925,24.8551,64457.178769238,0
+SPTI.US,D,20081125,000000,24.9279,25.0326,24.9149,25.0227,58722.325934233,0
+SPTI.US,D,20081126,000000,24.9947,25.0955,24.9947,25.0735,71177.756440195,0
+SPTI.US,D,20081128,000000,25.0177,25.0735,24.9757,25.0735,15113.778969959,0
+SPTI.US,D,20081201,000000,25.0655,25.2789,25.0655,25.261,47907.43035362,0
+SPTI.US,D,20081202,000000,25.1812,25.967,25.1493,25.3248,88755.346114054,0
+SPTI.US,D,20081203,000000,25.1683,25.3896,25.1323,25.3767,90494.15269141,0
+SPTI.US,D,20081204,000000,25.4106,25.4584,25.2909,25.4455,75666.16372984,0
+SPTI.US,D,20081205,000000,25.3248,25.4285,25.2271,25.2699,90599.443747132,0
+SPTI.US,D,20081208,000000,25.2909,25.3896,25.1912,25.245,45158.83241329,0
+SPTI.US,D,20081209,000000,25.2091,25.3597,25.2091,25.3597,12941.774906202,0
+SPTI.US,D,20081210,000000,25.2141,25.3727,25.0655,25.3467,248808.78130342,0
+SPTI.US,D,20081211,000000,25.4195,25.4195,25.2789,25.4106,30090.178181498,0
+SPTI.US,D,20081212,000000,25.2141,25.4405,25.2141,25.3288,20545.794673267,0
+SPTI.US,D,20081215,000000,25.3727,25.4674,25.3727,25.4634,31211.27723195,0
+SPTI.US,D,20081216,000000,25.4285,25.639,25.1233,25.5452,195351.0081553,0
+SPTI.US,D,20081217,000000,25.6449,25.6968,25.5282,25.621,15049.601564566,0
+SPTI.US,D,20081218,000000,25.7496,25.7616,25.639,25.7187,82484.010280845,0
+SPTI.US,D,20081219,000000,25.59,25.6748,25.3687,25.612,69578.335165176,0
+SPTI.US,D,20081222,000000,25.6449,25.6449,25.3338,25.4744,51737.016466032,0
+SPTI.US,D,20081223,000000,25.5242,25.5841,25.4714,25.5741,83741.486317757,0
+SPTI.US,D,20081224,000000,25.612,25.612,25.4674,25.5652,14106.995922862,0
+SPTI.US,D,20081226,000000,25.3727,25.607,25.3727,25.604,10609.327328965,0
+SPTI.US,D,20081229,000000,25.612,25.63,25.4794,25.5143,58143.726513741,0
+SPTI.US,D,20081230,000000,25.5402,25.621,25.245,25.621,41190.8637705,0
+SPTI.US,D,20081231,000000,25.625,25.625,25.3009,25.4884,129403.71025459,0
+SPTI.US,D,20090102,000000,25.607,25.617,25.2909,25.3507,44021.68901149,0
+SPTI.US,D,20090105,000000,25.4106,25.4106,24.5919,25.3069,363218.0424512,0
+SPTI.US,D,20090106,000000,25.253,25.3846,25.1413,25.2949,154197.24694728,0
+SPTI.US,D,20090107,000000,25.3816,25.4195,25.2321,25.3936,111564.39709937,0
+SPTI.US,D,20090108,000000,25.3427,25.4245,25.3427,25.4146,63542.650742393,0
+SPTI.US,D,20090109,000000,25.3936,25.5063,25.3936,25.4714,97541.634021085,0
+SPTI.US,D,20090112,000000,25.4544,25.5402,25.4544,25.5352,52479.067715884,0
+SPTI.US,D,20090113,000000,25.4674,25.5492,25.3936,25.5492,33472.52800008,0
+SPTI.US,D,20090114,000000,25.599,25.635,25.4884,25.612,55606.713456815,0
+SPTI.US,D,20090115,000000,25.604,25.621,25.4884,25.594,51784.146748117,0
+SPTI.US,D,20090116,000000,25.4794,25.5612,25.3647,25.5242,47627.656976986,0
+SPTI.US,D,20090120,000000,25.3338,25.4744,25.2869,25.4744,54447.50907191,0
+SPTI.US,D,20090121,000000,25.4634,25.4634,25.2361,25.3547,45985.11650772,0
+SPTI.US,D,20090122,000000,25.4026,25.4026,25.2789,25.3547,72084.262291365,0
+SPTI.US,D,20090123,000000,25.3597,25.3597,25.2231,25.2949,41534.814552526,0
+SPTI.US,D,20090126,000000,25.3388,25.3388,25.1683,25.249,38586.664992304,0
+SPTI.US,D,20090127,000000,25.3208,25.3996,25.249,25.3767,79628.115740874,0
+SPTI.US,D,20090128,000000,25.3996,25.3996,25.1323,25.2699,39904.307346771,0
+SPTI.US,D,20090129,000000,25.2869,25.2869,25.0396,25.1633,75175.808241762,0
+SPTI.US,D,20090130,000000,25.245,25.249,25.0396,25.1004,46247.842761046,0
+SPTI.US,D,20090202,000000,25.1323,25.2321,25.0515,25.2321,82248.358870419,0
+SPTI.US,D,20090203,000000,25.1912,25.1912,24.9569,24.9569,54420.43422901,0
+SPTI.US,D,20090204,000000,25.0915,25.0915,24.9369,25.0227,47607.601537801,0
+SPTI.US,D,20090205,000000,25.0835,25.1193,24.9797,25.0326,51301.813435713,0
+SPTI.US,D,20090206,000000,25.0655,25.245,24.8671,25.0037,79589.007634463,0
+SPTI.US,D,20090209,000000,25.0087,25.0087,24.8381,24.8591,80939.741463585,0
+SPTI.US,D,20090210,000000,25.0775,25.0955,24.9069,25.0435,37516.707311774,0
+SPTI.US,D,20090211,000000,25.1683,25.241,25.1633,25.1722,73604.464581603,0
+SPTI.US,D,20090212,000000,25.241,25.253,25.1413,25.2141,54296.090506062,0
+SPTI.US,D,20090213,000000,25.1593,25.1593,25.0396,25.1193,32968.133704573,0
+SPTI.US,D,20090217,000000,25.249,25.3069,25.2361,25.3069,47230.55928112,0
+SPTI.US,D,20090218,000000,25.2829,25.2829,25.0655,25.2011,50543.717834514,0
+SPTI.US,D,20090219,000000,25.1054,25.1812,25.0475,25.1144,54376.312262802,0
+SPTI.US,D,20090220,000000,25.2051,25.245,25.0227,25.1593,74725.563632055,0
+SPTI.US,D,20090223,000000,25.1273,25.1533,24.9199,25.0735,48773.82532642,0
+SPTI.US,D,20090224,000000,25.1633,25.2231,24.9199,24.9199,62251.080458867,0
+SPTI.US,D,20090225,000000,25.0475,25.1004,24.9399,24.9489,74696.483245236,0
+SPTI.US,D,20090226,000000,24.9907,24.9907,24.8133,24.9687,42619.813812445,0
+SPTI.US,D,20090227,000000,25.0267,25.0267,24.9039,24.9648,44932.205950497,0
+SPTI.US,D,20090302,000000,25.0396,25.0875,24.9797,25.0735,45184.904484231,0
+SPTI.US,D,20090303,000000,24.8949,25.0875,24.8949,25.0087,78253.315384729,0
+SPTI.US,D,20090304,000000,24.9867,24.9867,24.8261,24.9369,97518.570266022,0
+SPTI.US,D,20090305,000000,25.0735,25.1054,24.9229,25.0955,79307.228713911,0
+SPTI.US,D,20090306,000000,25.0835,25.1094,24.9319,24.9319,92491.674434254,0
+SPTI.US,D,20090309,000000,24.9069,25.0356,24.9069,25.0326,41320.221353244,0
+SPTI.US,D,20090310,000000,24.8721,25.0037,24.8721,24.9119,41025.406397223,0
+SPTI.US,D,20090311,000000,24.9369,24.9907,24.8551,24.9867,44952.261389682,0
+SPTI.US,D,20090312,000000,25.0326,25.0565,24.9279,24.9399,83503.829363412,0
+SPTI.US,D,20090313,000000,24.9907,25.0695,24.9279,24.9608,73109.095233728,0
+SPTI.US,D,20090316,000000,24.9837,25.5143,24.9039,24.9449,73927.357152485,0
+SPTI.US,D,20090317,000000,25.0087,25.0087,24.9069,24.9149,83491.796099901,0
+SPTI.US,D,20090318,000000,24.9797,25.4365,24.9319,25.3338,63763.26057343,0
+SPTI.US,D,20090319,000000,25.1493,25.8514,25.1493,25.3118,71991.004499155,0
+SPTI.US,D,20090320,000000,25.3009,25.3816,25.2361,25.2789,65176.166264027,0
+SPTI.US,D,20090323,000000,25.3507,25.3547,25.2361,25.2829,95635.364526533,0
+SPTI.US,D,20090324,000000,25.1004,25.3158,25.1004,25.2051,72498.407110539,0
+SPTI.US,D,20090325,000000,25.1493,25.265,25.0955,25.1683,89115.341247428,0
+SPTI.US,D,20090326,000000,25.2321,25.2361,25.0915,25.1533,94970.526717544,0
+SPTI.US,D,20090327,000000,25.3039,25.3039,25.1193,25.1593,110991.81431063,0
+SPTI.US,D,20090330,000000,25.2829,25.2949,25.2191,25.2869,48007.707549546,0
+SPTI.US,D,20090331,000000,25.2091,25.3727,25.0875,25.2909,88397.356524599,0
+SPTI.US,D,20090401,000000,25.3597,25.3597,25.245,25.2749,115665.73441274,0
+SPTI.US,D,20090402,000000,25.2231,25.3388,25.1722,25.2091,113889.82527289,0
+SPTI.US,D,20090403,000000,25.1004,25.2231,25.0267,25.0267,154174.18319222,0
+SPTI.US,D,20090406,000000,25.0565,25.1273,25.0127,25.0127,75964.989773699,0
+SPTI.US,D,20090407,000000,25.0735,25.1453,25.0267,25.0915,48525.137880524,0
+SPTI.US,D,20090408,000000,25.0435,25.1772,25.0227,25.0875,65704.627086557,0
+SPTI.US,D,20090409,000000,25.0227,25.1533,24.9608,24.9837,115657.71223707,0
+SPTI.US,D,20090413,000000,25.0565,25.2231,25.0565,25.1273,78667.460203904,0
+SPTI.US,D,20090414,000000,25.1533,25.3936,25.0915,25.1872,96877.798984055,0
+SPTI.US,D,20090415,000000,25.1872,25.2829,25.1144,25.265,71718.250526236,0
+SPTI.US,D,20090416,000000,25.1593,25.261,25.1233,25.1533,53264.238159984,0
+SPTI.US,D,20090417,000000,25.0875,25.1812,25.0267,25.0267,60976.557298648,0
+SPTI.US,D,20090420,000000,25.0326,25.1772,25.0326,25.0875,55914.564448307,0
+SPTI.US,D,20090421,000000,25.2091,25.2231,25.0515,25.0695,67339.14538015,0
+SPTI.US,D,20090422,000000,25.0655,25.1323,25.0177,25.0515,68683.862577517,0
+SPTI.US,D,20090423,000000,24.9947,25.1323,24.9947,25.0177,51967.654016662,0
+SPTI.US,D,20090424,000000,25.0356,25.0396,24.9529,25.0227,53872.920739255,0
+SPTI.US,D,20090427,000000,25.0775,25.1722,25.0356,25.1722,67919.750344561,0
+SPTI.US,D,20090428,000000,25.1323,25.1683,24.9837,25.0227,95796.810811974,0
+SPTI.US,D,20090429,000000,25.0177,25.0735,24.9279,24.9797,76936.675802222,0
+SPTI.US,D,20090430,000000,24.9907,25.0475,24.9149,24.9797,74043.678699758,0
+SPTI.US,D,20090501,000000,24.9279,24.9797,24.8861,24.9399,96408.501707122,0
+SPTI.US,D,20090504,000000,24.8771,24.9608,24.8551,24.8861,36819.780800088,0
+SPTI.US,D,20090505,000000,24.9199,24.9199,24.8591,24.8671,42384.162402019,0
+SPTI.US,D,20090506,000000,24.9489,24.9867,24.8341,24.8551,82981.385172638,0
+SPTI.US,D,20090507,000000,24.8301,24.9229,24.7703,24.8591,98349.868220248,0
+SPTI.US,D,20090508,000000,24.8511,24.9229,24.7793,24.8003,98207.474602033,0
+SPTI.US,D,20090511,000000,24.8671,24.9727,24.7963,24.9279,58684.220599782,0
+SPTI.US,D,20090512,000000,24.9319,24.9608,24.8591,24.891,44756.720857627,0
+SPTI.US,D,20090513,000000,24.9837,25.0435,24.9119,25.0267,68758.067702502,0
+SPTI.US,D,20090514,000000,25.0087,25.0475,24.9229,25.0037,78396.711774904,0
+SPTI.US,D,20090515,000000,24.9449,25.0227,24.9229,24.9229,54342.218016188,0
+SPTI.US,D,20090518,000000,24.9797,24.9987,24.4891,24.8511,233470.38141458,0
+SPTI.US,D,20090519,000000,24.9039,24.9489,24.8261,24.8771,99546.175167645,0
+SPTI.US,D,20090520,000000,24.9529,25.0655,24.8811,24.9229,73494.159666084,0
+SPTI.US,D,20090521,000000,24.9867,25.0356,24.8381,24.8431,79454.636191922,0
+SPTI.US,D,20090522,000000,24.8301,24.8671,24.7743,24.7863,51977.681736255,0
+SPTI.US,D,20090526,000000,24.8511,24.8771,24.7095,24.7095,103085.96018383,0
+SPTI.US,D,20090527,000000,24.7005,24.7743,24.5779,24.5958,89166.48261735,0
+SPTI.US,D,20090528,000000,24.6647,24.7145,24.53,24.6607,97543.639565004,0
+SPTI.US,D,20090529,000000,24.7145,24.8301,24.6307,24.7863,49025.521088194,0
+SPTI.US,D,20090601,000000,24.6267,24.6875,24.4472,24.5011,49381.505133731,0
+SPTI.US,D,20090602,000000,24.6517,24.6517,24.4851,24.53,86227.358004761,0
+SPTI.US,D,20090603,000000,24.7065,24.7175,24.5599,24.5919,59801.308562396,0
+SPTI.US,D,20090604,000000,24.5509,24.6786,24.4991,24.4991,97061.3062526,0
+SPTI.US,D,20090605,000000,24.3854,24.4692,24.182,24.2787,146674.45170893,0
+SPTI.US,D,20090608,000000,24.3186,24.3465,24.191,24.191,64930.487134009,0
+SPTI.US,D,20090609,000000,24.3116,24.3555,24.2757,24.2956,81229.542559811,0
+SPTI.US,D,20090610,000000,24.2996,24.3186,24.1999,24.2049,57400.67249193,0
+SPTI.US,D,20090611,000000,24.2428,24.3685,24.2129,24.2847,109283.09089205,0
+SPTI.US,D,20090612,000000,24.3425,24.4034,24.3186,24.3186,54822.545784673,0
+SPTI.US,D,20090615,000000,24.4253,24.4472,24.3894,24.3894,72482.362759192,0
+SPTI.US,D,20090616,000000,24.4113,24.4941,24.3934,24.4353,71310.122338817,0
+SPTI.US,D,20090617,000000,24.4602,24.6367,24.4253,24.4991,237891.60298296,0
+SPTI.US,D,20090618,000000,24.4113,24.4393,24.3236,24.3505,31927.256410862,0
+SPTI.US,D,20090619,000000,24.3146,24.4602,24.3146,24.3555,63364.157333645,0
+SPTI.US,D,20090622,000000,24.4433,24.4851,24.3854,24.4073,48999.449017254,0
+SPTI.US,D,20090623,000000,24.4522,24.6197,24.4353,24.4732,117609.10646978,0
+SPTI.US,D,20090624,000000,24.4562,24.6557,24.3814,24.4293,44316.503967512,0
+SPTI.US,D,20090625,000000,24.4602,24.6058,24.4602,24.5739,39942.412681223,0
+SPTI.US,D,20090626,000000,24.5958,24.6367,24.5559,24.5559,41534.814552526,0
+SPTI.US,D,20090629,000000,24.6427,24.6517,24.6157,24.6397,45016.438795075,0
+SPTI.US,D,20090630,000000,24.5689,24.6397,24.5689,24.6197,44958.278021439,0
+SPTI.US,D,20090701,000000,24.5469,24.6397,24.5121,24.5559,52483.078803721,0
+SPTI.US,D,20090702,000000,24.6307,24.7065,24.6058,24.6517,47549.440764164,0
+SPTI.US,D,20090706,000000,24.6517,24.6965,24.522,24.6786,60867.255155089,0
+SPTI.US,D,20090707,000000,24.6696,24.7913,24.6607,24.7145,45687.29323582,0
+SPTI.US,D,20090708,000000,24.7265,24.8811,24.7005,24.8511,59979.801971145,0
+SPTI.US,D,20090709,000000,24.8043,24.8431,24.7065,24.7065,46351.12827285,0
+SPTI.US,D,20090710,000000,24.8591,24.9069,24.8221,24.8261,42825.382064093,0
+SPTI.US,D,20090713,000000,24.891,24.9069,24.7963,24.8221,33773.359587858,0
+SPTI.US,D,20090714,000000,24.7573,24.7963,24.7005,24.7065,308593.04274251,0
+SPTI.US,D,20090715,000000,24.6875,24.6965,24.5509,24.5509,50103.500944398,0
+SPTI.US,D,20090716,000000,24.6367,24.7065,24.6197,24.6517,44265.36259759,0
+SPTI.US,D,20090717,000000,24.5958,24.7395,24.53,24.53,50908.726827684,0
+SPTI.US,D,20090720,000000,24.6058,24.6786,24.5509,24.6018,40418.72936187,0
+SPTI.US,D,20090721,000000,24.6237,24.7913,24.5869,24.7793,35137.129452451,0
+SPTI.US,D,20090722,000000,24.7653,24.7653,24.6647,24.6746,34891.450322432,0
+SPTI.US,D,20090723,000000,24.6786,24.7065,24.534,24.5829,43156.296810649,0
+SPTI.US,D,20090724,000000,24.534,24.6098,24.534,24.5689,56454.055762388,0
+SPTI.US,D,20090727,000000,24.539,24.5779,24.5011,24.5649,32824.737314399,0
+SPTI.US,D,20090728,000000,24.5509,24.6427,24.4991,24.4991,60023.923937352,0
+SPTI.US,D,20090729,000000,24.5121,24.6018,24.4732,24.4991,51666.822428884,0
+SPTI.US,D,20090730,000000,24.5081,24.5689,24.3854,24.5689,61975.318170071,0
+SPTI.US,D,20090731,000000,24.6018,24.6925,24.5869,24.6367,117381.47723503,0
+SPTI.US,D,20090803,000000,24.5599,24.5649,24.4472,24.5051,70097.771040073,0
+SPTI.US,D,20090804,000000,24.5051,24.5649,24.4034,24.4891,53144.908296832,0
+SPTI.US,D,20090805,000000,24.3894,24.534,24.3814,24.4113,43741.915634857,0
+SPTI.US,D,20090806,000000,24.4353,24.4851,24.3934,24.4073,56834.106334948,0
+SPTI.US,D,20090807,000000,24.3595,24.3984,24.2887,24.3645,120127.06685949,0
+SPTI.US,D,20090810,000000,24.3894,24.4602,24.3555,24.4173,68703.918016702,0
+SPTI.US,D,20090811,000000,24.4732,24.522,24.4472,24.5161,73011.826353681,0
+SPTI.US,D,20090812,000000,24.522,24.6696,24.4293,24.4891,86574.317102664,0
+SPTI.US,D,20090813,000000,24.522,24.6647,24.4851,24.5869,78617.321605941,0
+SPTI.US,D,20090814,000000,24.6267,24.7145,24.6157,24.7095,53036.608925232,0
+SPTI.US,D,20090817,000000,24.6825,24.7653,24.6517,24.7005,45354.372945346,0
+SPTI.US,D,20090818,000000,24.7215,24.7613,24.6557,24.7175,41668.183223108,0
+SPTI.US,D,20090819,000000,24.8431,24.9199,24.7005,24.7823,298818.02168364,0
+SPTI.US,D,20090820,000000,24.7613,24.8591,24.7095,24.7355,53338.443284969,0
+SPTI.US,D,20090821,000000,24.7395,24.8083,24.5599,24.6018,44590.26071239,0
+SPTI.US,D,20090824,000000,24.6157,24.7613,24.5689,24.6467,61445.854575582,0
+SPTI.US,D,20090825,000000,24.6746,24.9069,24.6058,24.7613,64872.326360372,0
+SPTI.US,D,20090826,000000,24.7215,24.7573,24.6746,24.6875,78233.259945544,0
+SPTI.US,D,20090827,000000,24.6925,24.7395,24.6367,24.7005,80247.828811696,0
+SPTI.US,D,20090828,000000,24.6696,24.8671,24.6397,24.6965,99979.372654045,0
+SPTI.US,D,20090831,000000,24.7613,25.1054,24.7305,24.7863,87216.09115659,0
+SPTI.US,D,20090901,000000,24.7823,25.0227,24.7265,24.7484,75208.899716418,0
+SPTI.US,D,20090902,000000,24.8173,24.8811,24.7793,24.8811,54073.475131107,0
+SPTI.US,D,20090903,000000,24.8133,25.0835,24.7613,24.8551,73328.702292806,0
+SPTI.US,D,20090904,000000,24.8003,24.8811,24.5649,24.5649,50983.934724628,0
+SPTI.US,D,20090908,000000,24.7484,24.9449,24.7065,24.7065,46367.172624198,0
+SPTI.US,D,20090909,000000,24.7265,24.7913,24.6965,24.7435,63967.82605312,0
+SPTI.US,D,20090910,000000,24.7963,24.8861,24.7145,24.8811,38327.949826815,0
+SPTI.US,D,20090911,000000,24.8811,24.9229,24.8221,24.8551,38376.082880859,0
+SPTI.US,D,20090914,000000,24.7863,24.8431,24.7573,24.7573,75507.725760277,0
+SPTI.US,D,20090915,000000,24.7484,24.7913,24.539,24.7355,255152.31671769,0
+SPTI.US,D,20090916,000000,24.7913,24.7913,24.6925,24.7175,76940.686890059,0
+SPTI.US,D,20090917,000000,24.7395,24.8511,24.7065,24.7533,49395.543941161,0
+SPTI.US,D,20090918,000000,24.7653,24.7743,24.6517,24.6517,34053.132964492,0
+SPTI.US,D,20090921,000000,24.7613,24.7863,24.7065,24.7145,62950.012514471,0
+SPTI.US,D,20090922,000000,24.7095,24.7703,24.7095,24.7613,45055.546901486,0
+SPTI.US,D,20090923,000000,24.7395,24.8133,24.7145,24.7823,73194.330850266,0
+SPTI.US,D,20090924,000000,24.8133,24.9399,24.7743,24.8431,58267.067464729,0
+SPTI.US,D,20090925,000000,24.8431,24.8591,24.8043,24.8591,39800.019063008,0
+SPTI.US,D,20090928,000000,24.8631,24.8989,24.7913,24.8173,88465.545017828,0
+SPTI.US,D,20090929,000000,24.8173,24.8861,24.8173,24.8471,32217.057507087,0
+SPTI.US,D,20090930,000000,24.8511,24.9199,24.8341,24.8989,47424.094269257,0
+SPTI.US,D,20091001,000000,24.8591,24.9608,24.8591,24.9489,158897.23912034,0
+SPTI.US,D,20091002,000000,24.9907,24.9907,24.9119,24.9399,47868.322247209,0
+SPTI.US,D,20091005,000000,24.9687,24.9947,24.9279,24.9489,46954.796992323,0
+SPTI.US,D,20091006,000000,24.9229,24.9319,24.8771,24.891,60863.244067252,0
+SPTI.US,D,20091007,000000,24.9489,25.0915,24.9149,24.9279,107468.07364579,0
+SPTI.US,D,20091008,000000,24.9797,24.9837,24.8989,24.9489,52889.201447221,0
+SPTI.US,D,20091009,000000,24.8671,24.8811,24.7793,24.8221,41202.897034011,0
+SPTI.US,D,20091012,000000,24.7963,25.0087,24.7913,24.8083,84025.270782227,0
+SPTI.US,D,20091013,000000,24.8989,24.9149,24.8221,24.8721,44461.905901605,0
+SPTI.US,D,20091014,000000,24.8381,24.8631,24.8043,24.8341,50374.249373398,0
+SPTI.US,D,20091015,000000,24.7703,24.8381,24.7145,24.7913,59749.164420515,0
+SPTI.US,D,20091016,000000,24.7703,24.8341,24.7653,24.8341,33721.215445977,0
+SPTI.US,D,20091019,000000,24.8173,24.8591,24.8003,24.8471,37367.294289845,0
+SPTI.US,D,20091020,000000,24.8811,24.9687,24.8631,24.8989,44884.072896453,0
+SPTI.US,D,20091021,000000,24.8261,24.8471,24.7863,24.8381,24157.779270519,0
+SPTI.US,D,20091022,000000,24.8003,24.8341,24.7305,24.8003,92406.438817718,0
+SPTI.US,D,20091023,000000,24.7613,24.7823,24.7355,24.7613,37568.851453655,0
+SPTI.US,D,20091026,000000,24.7395,24.7484,24.6557,24.6696,73133.161760751,0
+SPTI.US,D,20091027,000000,24.7395,24.8221,24.7005,24.8221,49787.627777232,0
+SPTI.US,D,20091028,000000,24.8221,24.8721,24.7863,24.8591,58961.988432496,0
+SPTI.US,D,20091029,000000,24.8133,24.8811,24.7484,24.7913,111193.37147444,0
+SPTI.US,D,20091030,000000,24.8511,24.9119,24.8133,24.9039,71261.989284773,0
+SPTI.US,D,20091102,000000,24.8261,24.8721,24.8043,24.8431,97653.944480523,0
+SPTI.US,D,20091103,000000,24.8591,24.8721,24.7793,24.8221,139147.64538272,0
+SPTI.US,D,20091104,000000,24.7823,25.1323,24.7533,24.7653,35115.068469347,0
+SPTI.US,D,20091105,000000,24.7963,24.8261,24.7355,24.8261,47505.318797958,0
+SPTI.US,D,20091106,000000,24.8591,24.8631,24.7823,24.8591,194562.82939532,0
+SPTI.US,D,20091109,000000,24.8591,24.891,24.8261,24.8671,73215.38906141,0
+SPTI.US,D,20091110,000000,24.8949,24.8989,24.8221,24.8721,54661.099499233,0
+SPTI.US,D,20091111,000000,24.8173,24.9369,24.8173,24.9149,24613.037740024,0
+SPTI.US,D,20091112,000000,24.8861,24.9039,24.7913,24.8471,178808.27914339,0
+SPTI.US,D,20091113,000000,24.9039,24.9039,24.8341,24.8551,52724.746845902,0
+SPTI.US,D,20091116,000000,24.8631,24.9837,24.8631,24.9797,96222.988894659,0
+SPTI.US,D,20091117,000000,24.9687,25.0227,24.9149,24.9569,66890.90631436,0
+SPTI.US,D,20091118,000000,24.9837,24.9867,24.9119,24.9199,237426.31679386,0
+SPTI.US,D,20091119,000000,24.9837,25.0037,24.9569,24.9687,83003.446155742,0
+SPTI.US,D,20091120,000000,25.0177,25.0177,24.9569,24.9797,35575.340798647,0
+SPTI.US,D,20091123,000000,24.9608,24.9797,24.9319,24.9797,36485.857737656,0
+SPTI.US,D,20091124,000000,24.9687,25.0475,24.9687,25.0127,45517.824774705,0
+SPTI.US,D,20091125,000000,25.0356,25.0775,24.9987,25.0515,48055.840603591,0
+SPTI.US,D,20091127,000000,25.2011,25.2011,25.0835,25.1453,38243.716982237,0
+SPTI.US,D,20091130,000000,25.1413,25.4634,25.1004,25.1413,95935.193342352,0
+SPTI.US,D,20091201,000000,25.0735,25.1772,25.0735,25.1373,474591.91287831,0
+SPTI.US,D,20091202,000000,25.0875,25.0955,25.0177,25.0435,45523.84140646,0
+SPTI.US,D,20091203,000000,24.9837,25.0127,24.9569,25.0087,27903.132538353,0
+SPTI.US,D,20091204,000000,24.8989,24.9149,24.8341,24.8989,60376.899667011,0
+SPTI.US,D,20091207,000000,24.9279,24.9648,24.9069,24.9648,51014.017883406,0
+SPTI.US,D,20091208,000000,25.0267,25.0267,24.9907,25.0127,44638.393766435,0
+SPTI.US,D,20091209,000000,25.0177,25.0267,24.9687,24.9727,31183.199617091,0
+SPTI.US,D,20091210,000000,24.9319,24.9727,24.9119,24.9569,49268.191902335,0
+SPTI.US,D,20091211,000000,24.8989,24.9039,24.8431,24.8631,94851.196854392,0
+SPTI.US,D,20091214,000000,24.9069,24.9119,24.8511,24.8771,54860.651119125,0
+SPTI.US,D,20091215,000000,24.8133,24.8511,24.8003,24.8511,61794.819217405,0
+SPTI.US,D,20091216,000000,24.8631,27.1079,24.8043,24.8431,397102.70972654,0
+SPTI.US,D,20091217,000000,24.9199,24.9608,24.9069,24.9319,136211.52908601,0
+SPTI.US,D,20091218,000000,24.9149,24.9399,24.8771,24.9119,57544.068882104,0
+SPTI.US,D,20091221,000000,24.8471,24.8511,24.7743,24.7963,23617.285184479,0
+SPTI.US,D,20091222,000000,24.7145,24.7653,24.7065,24.7484,60033.951656945,0
+SPTI.US,D,20091223,000000,24.7305,24.7703,24.7065,24.7305,63598.805972112,0
+SPTI.US,D,20091224,000000,24.7065,24.7145,24.6647,24.6875,56045.92757497,0
+SPTI.US,D,20091228,000000,24.6367,24.6696,24.6197,24.6397,43126.213651871,0
+SPTI.US,D,20091229,000000,24.5958,24.6197,24.5829,24.5958,38969.723880741,0
+SPTI.US,D,20091230,000000,24.5958,24.6237,24.5739,24.5739,51361.979753269,0
+SPTI.US,D,20091231,000000,24.522,24.5649,24.5121,24.5509,26586.492955846,0
+SPTI.US,D,20100104,000000,24.5869,24.5958,24.534,24.5599,175239.41374038,0
+SPTI.US,D,20100105,000000,24.6367,24.7573,24.6307,24.6557,83151.856405712,0
+SPTI.US,D,20100106,000000,24.6397,24.6746,24.6098,24.6197,20789.468259367,0
+SPTI.US,D,20100107,000000,24.6427,24.6607,24.6197,24.6427,20960.942264401,0
+SPTI.US,D,20100108,000000,24.6647,24.7005,24.6307,24.6746,64898.398431312,0
+SPTI.US,D,20100111,000000,24.6875,24.7613,24.6427,24.6746,97697.06367477,0
+SPTI.US,D,20100112,000000,24.7573,24.7653,24.7215,24.7653,22009.841733786,0
+SPTI.US,D,20100113,000000,24.7095,24.7435,24.6786,24.6965,23327.484088253,0
+SPTI.US,D,20100114,000000,24.7435,24.7703,24.7065,24.7653,45807.625870931,0
+SPTI.US,D,20100115,000000,24.7963,24.8301,24.7913,24.8133,26065.051537031,0
+SPTI.US,D,20100119,000000,24.7913,24.8003,24.7533,24.7573,93456.341059062,0
+SPTI.US,D,20100120,000000,24.8341,24.8511,24.7913,24.8301,31500.075556217,0
+SPTI.US,D,20100121,000000,24.8043,24.8861,24.7703,24.8431,17264.72482257,0
+SPTI.US,D,20100122,000000,24.8631,24.891,24.8341,24.8671,40709.533230056,0
+SPTI.US,D,20100125,000000,24.8341,24.891,24.8341,24.8431,39888.262995422,0
+SPTI.US,D,20100126,000000,24.8811,24.8949,24.8471,24.8591,37684.17022897,0
+SPTI.US,D,20100127,000000,24.9069,24.9529,24.8301,24.8721,86970.412026572,0
+SPTI.US,D,20100128,000000,24.8381,24.8721,24.8261,24.8381,21893.520186512,0
+SPTI.US,D,20100129,000000,24.8471,24.9229,24.8083,24.8811,42295.918469604,0
+SPTI.US,D,20100201,000000,24.8551,24.8551,24.7863,24.8431,40524.020417593,0
+SPTI.US,D,20100202,000000,24.8133,24.8631,24.7963,24.8591,522382.0189127,0
+SPTI.US,D,20100203,000000,24.7963,24.8221,24.7613,24.7793,96341.315985852,0
+SPTI.US,D,20100204,000000,24.8671,24.8989,24.8261,24.8721,30399.03194495,0
+SPTI.US,D,20100205,000000,24.8671,24.9648,24.8671,24.9199,69631.482079017,0
+SPTI.US,D,20100208,000000,24.9369,24.9369,24.8811,24.9119,20414.431546604,0
+SPTI.US,D,20100209,000000,24.9149,24.9319,24.8301,24.8301,122794.44027111,0
+SPTI.US,D,20100210,000000,24.8771,24.8811,24.7963,24.8431,28995.151201987,0
+SPTI.US,D,20100211,000000,24.8043,24.8341,24.7703,24.8133,48369.708226838,0
+SPTI.US,D,20100212,000000,24.8381,24.8771,24.8173,24.8591,76510.497719537,0
+SPTI.US,D,20100216,000000,24.7963,24.891,24.7963,24.8591,23907.086280705,0
+SPTI.US,D,20100217,000000,24.8551,24.8631,24.7913,24.7963,28755.488703724,0
+SPTI.US,D,20100218,000000,24.8341,24.8341,24.7355,24.7533,22375.853498916,0
+SPTI.US,D,20100219,000000,24.7265,24.7653,24.6965,24.7435,43337.798535275,0
+SPTI.US,D,20100222,000000,24.7613,24.7653,24.7305,24.7613,18026.831511607,0
+SPTI.US,D,20100223,000000,24.7823,24.8631,24.7613,24.8173,94494.210036896,0
+SPTI.US,D,20100224,000000,24.8471,24.8721,24.8221,24.8301,35495.119041906,0
+SPTI.US,D,20100225,000000,24.9199,24.9199,24.8721,24.9119,21939.647696637,0
+SPTI.US,D,20100226,000000,24.9199,24.9569,24.8861,24.9039,29122.503240813,0
+SPTI.US,D,20100301,000000,24.8721,24.9199,24.8721,24.9069,98999.664449848,0
+SPTI.US,D,20100302,000000,24.8861,24.9199,24.8511,24.9199,25270.856145297,0
+SPTI.US,D,20100303,000000,24.8671,24.9149,24.8381,24.8381,474048.41047639,0
+SPTI.US,D,20100304,000000,24.891,24.9039,24.8551,24.8721,435422.63737768,0
+SPTI.US,D,20100305,000000,24.8261,24.8551,24.8083,24.8221,29292.974473887,0
+SPTI.US,D,20100308,000000,24.7913,24.8341,24.7913,24.8083,39884.251907586,0
+SPTI.US,D,20100309,000000,24.8341,24.8721,24.8173,24.8341,33642.999233155,0
+SPTI.US,D,20100310,000000,24.7963,24.8301,24.7863,24.8301,48279.458750505,0
+SPTI.US,D,20100311,000000,24.7793,24.8133,24.7703,24.7743,19641.294366015,0
+SPTI.US,D,20100312,000000,24.7743,24.8221,24.7395,24.7863,34477.305503259,0
+SPTI.US,D,20100315,000000,24.7823,24.8261,24.7743,24.7913,68842.30054708,0
+SPTI.US,D,20100316,000000,24.8261,24.8721,24.8083,24.8631,74596.20604931,0
+SPTI.US,D,20100317,000000,24.8721,24.8721,24.8301,24.8551,22371.842411078,0
+SPTI.US,D,20100318,000000,24.8591,24.8591,24.8083,24.8341,34687.887614703,0
+SPTI.US,D,20100319,000000,24.8133,24.8341,24.7743,24.7743,18936.345678656,0
+SPTI.US,D,20100322,000000,24.8471,24.8471,24.8003,24.8083,30374.965417928,0
+SPTI.US,D,20100323,000000,24.8173,24.8471,24.8003,24.8003,54095.53611421,0
+SPTI.US,D,20100324,000000,24.7613,24.7613,24.6647,24.6647,30015.973056513,0
+SPTI.US,D,20100325,000000,24.6875,24.6965,24.6197,24.6696,39605.481302911,0
+SPTI.US,D,20100326,000000,24.6267,24.7095,24.6267,24.6825,34595.632594451,0
+SPTI.US,D,20100329,000000,24.6875,24.7145,24.6647,24.7005,42670.955182368,0
+SPTI.US,D,20100330,000000,24.6696,24.7175,24.6647,24.7145,312025.53115905,0
+SPTI.US,D,20100331,000000,24.7145,24.7573,24.7095,24.7484,37317.155691882,0
+SPTI.US,D,20100401,000000,24.6517,24.6875,24.6397,24.6696,145758.92091011,0
+SPTI.US,D,20100405,000000,24.5469,24.5869,24.5081,24.525,48279.458750505,0
+SPTI.US,D,20100406,000000,24.5509,24.5958,24.5429,24.5509,297416.14648459,0
+SPTI.US,D,20100407,000000,24.5689,24.6696,24.5649,24.6397,71419.424482377,0
+SPTI.US,D,20100408,000000,24.6557,24.6875,24.6197,24.6517,24808.578272079,0
+SPTI.US,D,20100409,000000,24.6307,24.6607,24.5958,24.6607,16343.17739201,0
+SPTI.US,D,20100412,000000,24.6467,24.7095,24.6467,24.6746,52979.450923555,0
+SPTI.US,D,20100413,000000,24.7355,24.7355,24.6696,24.6875,30378.976505766,0
+SPTI.US,D,20100414,000000,24.7215,24.7215,24.6607,24.6647,40103.858966663,0
+SPTI.US,D,20100415,000000,24.6557,24.7215,24.6557,24.6965,38694.964363903,0
+SPTI.US,D,20100416,000000,24.7215,24.7963,24.7175,24.7913,35869.15298271,0
+SPTI.US,D,20100419,000000,24.7823,24.7863,24.7435,24.7653,90141.176961751,0
+SPTI.US,D,20100420,000000,24.7533,24.7573,24.7095,24.7573,16875.649302377,0
+SPTI.US,D,20100421,000000,24.7613,24.7963,24.7265,24.7653,26519.307234575,0
+SPTI.US,D,20100422,000000,24.7743,24.8261,24.7355,24.7533,21019.103038037,0
+SPTI.US,D,20100423,000000,24.6945,24.7195,24.6766,24.6905,42694.01893743,0
+SPTI.US,D,20100426,000000,24.7175,24.7533,24.7095,24.7175,37803.500092122,0
+SPTI.US,D,20100427,000000,24.7653,24.8591,24.7653,24.8381,37244.956110815,0
+SPTI.US,D,20100428,000000,24.8133,24.8261,24.7613,24.7793,27359.630136435,0
+SPTI.US,D,20100429,000000,24.8003,24.8261,24.7703,24.8221,42263.829766908,0
+SPTI.US,D,20100430,000000,24.8173,24.8861,24.8173,24.8861,21250.743360626,0
+SPTI.US,D,20100503,000000,24.8083,24.8133,24.7743,24.7793,18938.351222574,0
+SPTI.US,D,20100504,000000,24.891,24.891,24.8471,24.8721,26685.767379813,0
+SPTI.US,D,20100505,000000,24.9569,24.9947,24.9149,24.9279,73403.910189751,0
+SPTI.US,D,20100506,000000,24.9757,25.3846,24.8551,25.0775,42605.775005015,0
+SPTI.US,D,20100507,000000,25.0267,25.1233,24.9797,25.0227,63233.796978942,0
+SPTI.US,D,20100510,000000,24.9069,24.9837,24.8949,24.9648,28918.940533083,0
+SPTI.US,D,20100511,000000,25.0037,25.0037,24.9149,24.9907,345467.97600035,0
+SPTI.US,D,20100512,000000,24.9399,24.9867,24.9279,24.9369,145080.04429369,0
+SPTI.US,D,20100513,000000,24.9608,24.9907,24.9199,24.9867,78771.748487667,0
+SPTI.US,D,20100514,000000,25.0475,25.1054,25.0267,25.0735,27345.591329005,0
+SPTI.US,D,20100517,000000,25.0515,25.1144,25.0356,25.0565,57289.364804452,0
+SPTI.US,D,20100518,000000,25.0177,25.1453,25.0177,25.1453,58869.733412244,0
+SPTI.US,D,20100519,000000,25.1373,25.1961,25.0915,25.0915,73336.724468481,0
+SPTI.US,D,20100520,000000,25.2191,25.3647,25.1683,25.2749,232840.64062417,0
+SPTI.US,D,20100521,000000,25.3338,25.3338,25.1772,25.1872,63161.597397875,0
+SPTI.US,D,20100524,000000,25.1912,25.258,25.1912,25.2231,72066.212396099,0
+SPTI.US,D,20100525,000000,25.3039,25.3069,25.2271,25.253,104287.28099102,0
+SPTI.US,D,20100526,000000,25.2091,25.2191,25.1373,25.2191,147530.81896213,0
+SPTI.US,D,20100527,000000,25.1323,25.1323,25.0475,25.1054,62348.349338915,0
+SPTI.US,D,20100528,000000,25.1812,25.1961,25.0835,25.1812,35800.964489481,0
+SPTI.US,D,20100601,000000,25.1493,25.1812,25.0915,25.1273,288273.87453203,0
+SPTI.US,D,20100602,000000,25.1633,25.1633,25.0775,25.0955,15167.928655758,0
+SPTI.US,D,20100603,000000,25.0565,25.1004,25.0037,25.0835,53062.680996173,0
+SPTI.US,D,20100604,000000,25.1453,25.249,25.1453,25.249,27033.729249675,0
+SPTI.US,D,20100607,000000,25.2361,25.2829,25.1912,25.2829,36314.383732622,0
+SPTI.US,D,20100608,000000,25.253,25.2699,25.2271,25.253,38121.378803207,0
+SPTI.US,D,20100609,000000,25.2191,25.261,25.1772,25.2231,45811.636958768,0
+SPTI.US,D,20100610,000000,25.2051,25.2051,25.1144,25.1193,26778.022400065,0
+SPTI.US,D,20100611,000000,25.1961,25.2361,25.1413,25.2271,23601.24083313,0
+SPTI.US,D,20100614,000000,25.1413,25.2011,25.1273,25.1872,44263.357053671,0
+SPTI.US,D,20100615,000000,25.1772,25.2191,25.1373,25.1373,52728.75793374,0
+SPTI.US,D,20100616,000000,25.1772,25.2191,25.1533,25.2091,16103.514893747,0
+SPTI.US,D,20100617,000000,25.1912,25.2749,25.1912,25.258,23681.462589871,0
+SPTI.US,D,20100618,000000,25.241,25.249,25.2051,25.2321,31243.365934646,0
+SPTI.US,D,20100621,000000,25.1453,25.241,25.1453,25.2321,32301.290351666,0
+SPTI.US,D,20100622,000000,25.249,25.2869,25.2191,25.2699,49025.521088194,0
+SPTI.US,D,20100623,000000,25.2829,25.3507,25.2829,25.3507,23984.299721567,0
+SPTI.US,D,20100624,000000,25.3767,25.3767,25.3069,25.3427,10038.750084146,0
+SPTI.US,D,20100625,000000,25.3388,25.3816,25.3009,25.3467,6502.9761557975,0
+SPTI.US,D,20100628,000000,25.3816,25.4405,25.3816,25.4365,19410.656815385,0
+SPTI.US,D,20100629,000000,25.4285,25.4963,25.4285,25.4584,29290.968929969,0
+SPTI.US,D,20100630,000000,25.4904,25.4904,25.4255,25.4724,82872.083029079,0
+SPTI.US,D,20100701,000000,25.4195,25.4634,25.3996,25.4245,154754.78815663,0
+SPTI.US,D,20100702,000000,25.4106,25.4365,25.3816,25.4195,85443.19033262,0
+SPTI.US,D,20100706,000000,25.3846,25.4744,25.3846,25.4744,57420.727931115,0
+SPTI.US,D,20100707,000000,25.4744,25.4744,25.4146,25.4146,46883.600183217,0
+SPTI.US,D,20100708,000000,25.4076,25.4325,25.3846,25.4146,50768.338753387,0
+SPTI.US,D,20100709,000000,25.3936,25.3996,25.3687,25.3816,38949.668441556,0
+SPTI.US,D,20100712,000000,25.3846,25.4195,25.3727,25.3727,80159.584879282,0
+SPTI.US,D,20100713,000000,25.3767,25.3816,25.3158,25.3547,90504.180411003,0
+SPTI.US,D,20100714,000000,25.3647,25.4325,25.3467,25.3936,45325.292558527,0
+SPTI.US,D,20100715,000000,25.4504,25.4794,25.4146,25.4405,143846.63478381,0
+SPTI.US,D,20100716,000000,25.4584,25.5492,25.4584,25.5143,38640.814678104,0
+SPTI.US,D,20100719,000000,25.5063,25.5492,25.4963,25.5003,27389.713295213,0
+SPTI.US,D,20100720,000000,25.5492,25.5681,25.5192,25.5402,47432.116444931,0
+SPTI.US,D,20100721,000000,25.5063,25.594,25.5063,25.5761,45771.526080397,0
+SPTI.US,D,20100722,000000,25.5612,25.5652,25.5143,25.5452,14556.23776061,0
+SPTI.US,D,20100723,000000,25.5352,25.5572,25.4884,25.4884,32347.417861791,0
+SPTI.US,D,20100726,000000,25.4794,25.5093,25.4634,25.4884,172875.88023241,0
+SPTI.US,D,20100727,000000,25.4634,25.4744,25.4365,25.4405,33429.408805832,0
+SPTI.US,D,20100728,000000,25.4365,25.5352,25.4365,25.5282,33365.23140044,0
+SPTI.US,D,20100729,000000,25.5352,25.5761,25.5003,25.5532,15185.978551025,0
+SPTI.US,D,20100730,000000,25.63,25.6489,25.59,25.617,40858.946251985,0
+SPTI.US,D,20100802,000000,25.5352,25.5761,25.5352,25.5612,38777.191664563,0
+SPTI.US,D,20100803,000000,25.612,25.639,25.59,25.612,52493.106523313,0
+SPTI.US,D,20100804,000000,25.617,25.617,25.5652,25.5761,33363.225856521,0
+SPTI.US,D,20100805,000000,25.607,25.63,25.594,25.612,17632.742131619,0
+SPTI.US,D,20100806,000000,25.6568,25.6968,25.6568,25.6618,62962.045777982,0
+SPTI.US,D,20100809,000000,25.6788,25.6878,25.6449,25.6489,54457.536791503,0
+SPTI.US,D,20100810,000000,25.63,25.7286,25.63,25.7187,41299.1631421,0
+SPTI.US,D,20100811,000000,25.7776,25.8084,25.7496,25.7576,48441.907807905,0
+SPTI.US,D,20100812,000000,25.7496,25.7866,25.7237,25.7286,23060.746747089,0
+SPTI.US,D,20100813,000000,25.7237,25.7776,25.7237,25.7746,20646.071869193,0
+SPTI.US,D,20100816,000000,25.8514,25.8564,25.8214,25.8564,30034.02295178,0
+SPTI.US,D,20100817,000000,25.8214,25.8214,25.7576,25.7776,116311.5195545,0
+SPTI.US,D,20100818,000000,25.8344,25.8344,25.7696,25.7746,51328.888278613,0
+SPTI.US,D,20100819,000000,25.7955,25.8634,25.7656,25.8514,26638.637097728,0
+SPTI.US,D,20100820,000000,25.8004,25.8424,25.7866,25.8044,86130.089124713,0
+SPTI.US,D,20100823,000000,25.8174,25.8762,25.8174,25.8514,20313.151578718,0
+SPTI.US,D,20100824,000000,25.9032,25.984,25.9032,25.959,34959.638815662,0
+SPTI.US,D,20100825,000000,25.998,26.002,25.8762,25.8762,37818.541671511,0
+SPTI.US,D,20100826,000000,25.9112,25.9411,25.8762,25.9411,30841.254378983,0
+SPTI.US,D,20100827,000000,25.8942,25.9152,25.7866,25.8044,15424.638277329,0
+SPTI.US,D,20100830,000000,25.8852,25.9232,25.8594,25.9192,22401.925569856,0
+SPTI.US,D,20100831,000000,25.969,25.982,25.9172,25.943,78716.596029907,0
+SPTI.US,D,20100901,000000,25.8942,25.8992,25.7955,25.8424,137152.1291838,0
+SPTI.US,D,20100902,000000,25.8344,25.8384,25.8004,25.8214,26820.138822353,0
+SPTI.US,D,20100903,000000,25.7376,25.7746,25.7028,25.7376,30397.026401032,0
+SPTI.US,D,20100907,000000,25.7916,25.8514,25.7916,25.8514,37706.231212074,0
+SPTI.US,D,20100908,000000,25.7955,25.8344,25.7776,25.7866,33482.555719673,0
+SPTI.US,D,20100909,000000,25.7696,25.7696,25.6708,25.6878,25351.077902038,0
+SPTI.US,D,20100910,000000,25.6828,25.6828,25.6449,25.6489,32213.046419251,0
+SPTI.US,D,20100913,000000,25.6928,25.7496,25.6618,25.7466,22672.673998856,0
+SPTI.US,D,20100914,000000,25.7866,25.8084,25.7616,25.7866,90504.180411003,0
+SPTI.US,D,20100915,000000,25.8144,25.8384,25.7746,25.7955,22557.355223541,0
+SPTI.US,D,20100916,000000,25.7576,25.7955,25.7496,25.7776,16895.704741562,0
+SPTI.US,D,20100917,000000,25.8004,25.8084,25.7426,25.7426,129445.82667689,0
+SPTI.US,D,20100920,000000,25.7776,25.8344,25.7696,25.8304,42190.627413882,0
+SPTI.US,D,20100921,000000,25.8672,25.9112,25.8174,25.9112,20062.458588903,0
+SPTI.US,D,20100922,000000,25.959,25.967,25.9112,25.9272,24957.991294008,0
+SPTI.US,D,20100923,000000,25.988,25.988,25.9112,25.9232,14952.332684518,0
+SPTI.US,D,20100924,000000,25.9112,25.9112,25.8634,25.8634,82018.724091749,0
+SPTI.US,D,20100927,000000,25.9312,25.967,25.9312,25.953,20002.292271348,0
+SPTI.US,D,20100928,000000,25.976,26.0278,25.959,26.002,21985.775206764,0
+SPTI.US,D,20100929,000000,25.984,26.0159,25.959,25.984,54229.907556751,0
+SPTI.US,D,20100930,000000,25.982,25.982,25.9292,25.979,14181.201047847,0
+SPTI.US,D,20101001,000000,25.9192,25.953,25.9152,25.9232,19999.283955471,0
+SPTI.US,D,20101004,000000,25.953,25.998,25.946,25.998,164126.69488788,0
+SPTI.US,D,20101005,000000,26.0159,26.0159,25.984,25.988,29829.457472091,0
+SPTI.US,D,20101006,000000,26.0857,26.0936,26.0418,26.0558,12985.89687241,0
+SPTI.US,D,20101007,000000,26.0857,26.0936,26.0598,26.0897,30318.81018821,0
+SPTI.US,D,20101008,000000,26.1166,26.1306,26.0678,26.0678,24002.349616834,0
+SPTI.US,D,20101011,000000,26.0857,26.1216,26.0807,26.1086,16753.311123347,0
+SPTI.US,D,20101012,000000,26.1126,26.1126,26.0558,26.0558,10308.495741187,0
+SPTI.US,D,20101013,000000,26.0518,26.0757,26.0069,26.0718,34775.128775158,0
+SPTI.US,D,20101014,000000,26.0718,26.0718,25.998,25.998,23543.080059493,0
+SPTI.US,D,20101015,000000,26.0159,26.0159,25.953,25.976,22992.55825386,0
+SPTI.US,D,20101018,000000,26.0069,26.0558,26.0069,26.0518,33891.686679051,0
+SPTI.US,D,20101019,000000,26.0328,26.0718,26.0238,26.0718,9014.9199137424,0
+SPTI.US,D,20101020,000000,26.0328,26.0976,26.0328,26.0807,6857.9574293754,0
+SPTI.US,D,20101021,000000,26.0378,26.0718,26.0159,26.0378,19242.191126229,0
+SPTI.US,D,20101022,000000,25.988,26.0278,25.988,26.0159,35051.893835915,0
+SPTI.US,D,20101025,000000,26.0468,26.0757,25.998,26.0069,33014.261214699,0
+SPTI.US,D,20101026,000000,25.967,25.967,25.9232,25.9232,36105.807165095,0
+SPTI.US,D,20101027,000000,25.9152,25.9152,25.8634,25.8712,23753.662170938,0
+SPTI.US,D,20101028,000000,25.9152,25.981,25.9112,25.9411,15383.524626999,0
+SPTI.US,D,20101029,000000,25.983,26.0228,25.983,26.0099,13053.08259368,0
+SPTI.US,D,20101101,000000,26.0278,26.0278,25.959,25.967,21127.402409637,0
+SPTI.US,D,20101102,000000,26.0159,26.0159,25.972,25.988,32659.279941121,0
+SPTI.US,D,20101103,000000,26.0119,26.2004,26.0119,26.0518,11999.169264498,0
+SPTI.US,D,20101104,000000,26.0897,26.1256,26.0897,26.1086,25076.318385201,0
+SPTI.US,D,20101105,000000,26.0857,26.1086,26.0558,26.0558,22339.753708382,0
+SPTI.US,D,20101108,000000,26.0468,26.0757,26.0328,26.0328,24135.718287416,0
+SPTI.US,D,20101109,000000,26.0518,26.0518,25.9232,25.9371,35147.157172044,0
+SPTI.US,D,20101110,000000,25.95,25.984,25.8672,25.981,33161.66869271,0
+SPTI.US,D,20101111,000000,25.976,25.976,25.9152,25.963,19920.064970688,0
+SPTI.US,D,20101112,000000,25.959,25.959,25.8304,25.8514,31633.444226798,0
+SPTI.US,D,20101115,000000,25.7656,25.8174,25.7187,25.7286,54329.181980718,0
+SPTI.US,D,20101116,000000,25.7466,25.7776,25.6878,25.7776,33897.703310807,0
+SPTI.US,D,20101117,000000,25.7955,25.8084,25.7616,25.7616,13643.715277684,0
+SPTI.US,D,20101118,000000,25.7326,25.7426,25.6928,25.7286,27047.768057105,0
+SPTI.US,D,20101119,000000,25.7068,25.7536,25.7068,25.7237,18358.749030122,0
+SPTI.US,D,20101122,000000,25.7866,25.8144,25.7616,25.8144,31860.070689591,0
+SPTI.US,D,20101123,000000,25.8672,25.8672,25.8344,25.8464,13002.943995717,0
+SPTI.US,D,20101124,000000,25.7746,25.7866,25.6968,25.6968,15434.665996922,0
+SPTI.US,D,20101126,000000,25.7286,25.7576,25.7286,25.7426,9080.1000910943,0
+SPTI.US,D,20101129,000000,25.7776,25.7955,25.7576,25.7576,19924.076058526,0
+SPTI.US,D,20101130,000000,25.8484,25.8484,25.7925,25.8144,20135.66094193,0
+SPTI.US,D,20101201,000000,25.6668,25.6788,25.604,25.607,46922.708289628,0
+SPTI.US,D,20101202,000000,25.612,25.63,25.5681,25.5741,32377.501020569,0
+SPTI.US,D,20101203,000000,25.6668,25.6708,25.599,25.604,11082.635693736,0
+SPTI.US,D,20101206,000000,25.6568,25.6928,25.6568,25.6878,120529.17841515,0
+SPTI.US,D,20101207,000000,25.612,25.612,25.4884,25.4963,22230.451564823,0
+SPTI.US,D,20101208,000000,25.4026,25.4245,25.3158,25.3936,165332.0267829,0
+SPTI.US,D,20101209,000000,25.4026,25.4146,25.3507,25.3816,92461.591275476,0
+SPTI.US,D,20101210,000000,25.3547,25.3597,25.3009,25.3009,68629.712891717,0
+SPTI.US,D,20101213,000000,25.2869,25.3936,25.2869,25.3687,50189.739332895,0
+SPTI.US,D,20101214,000000,25.3208,25.3248,25.2231,25.245,101627.92975507,0
+SPTI.US,D,20101215,000000,25.2271,25.3039,25.1633,25.2051,209735.77191087,0
+SPTI.US,D,20101216,000000,25.2001,25.253,25.1533,25.253,88351.229014472,0
+SPTI.US,D,20101217,000000,25.2829,25.3597,25.2829,25.3427,37880.713532985,0
+SPTI.US,D,20101220,000000,25.3896,25.4195,25.3248,25.3547,39281.585960071,0
+SPTI.US,D,20101221,000000,25.3597,25.3727,25.3208,25.3687,16365.238375114,0
+SPTI.US,D,20101222,000000,25.3547,25.3767,25.3069,25.3427,139461.51300597,0
+SPTI.US,D,20101223,000000,25.2829,25.2949,25.261,25.261,752167.21337701,0
+SPTI.US,D,20101227,000000,25.245,25.3118,25.2231,25.3069,29583.778342072,0
+SPTI.US,D,20101228,000000,25.3039,25.3069,25.1961,25.1961,101856.56176178,0
+SPTI.US,D,20101229,000000,25.1094,25.266,25.1004,25.266,23211.162540978,0
+SPTI.US,D,20101230,000000,25.253,25.258,25.1722,25.2191,64044.036722023,0
+SPTI.US,D,20101231,000000,25.245,25.2799,25.245,25.253,11989.141544906,0
+SPTI.US,D,20110103,000000,25.1872,25.2789,25.1872,25.258,55972.725221944,0
+SPTI.US,D,20110104,000000,25.265,25.3208,25.245,25.2699,91452.802684462,0
+SPTI.US,D,20110105,000000,25.1683,25.1872,25.1193,25.1373,46407.283502568,0
+SPTI.US,D,20110106,000000,25.2141,25.241,25.1772,25.1812,168234.048833,0
+SPTI.US,D,20110107,000000,25.245,25.3208,25.245,25.3069,39065.989988829,0
+SPTI.US,D,20110110,000000,25.3467,25.3467,25.3069,25.3467,22580.418978604,0
+SPTI.US,D,20110111,000000,25.3248,25.3507,25.2789,25.3039,30355.912750702,0
+SPTI.US,D,20110112,000000,25.249,25.3118,25.241,25.2949,51161.425361417,0
+SPTI.US,D,20110113,000000,25.2829,25.3846,25.2829,25.3507,40305.416130475,0
+SPTI.US,D,20110114,000000,25.3816,25.3846,25.3208,25.3248,58491.688383604,0
+SPTI.US,D,20110118,000000,25.3069,25.3388,25.2909,25.3069,32112.769223325,0
+SPTI.US,D,20110119,000000,25.3009,25.3507,25.2949,25.3248,38229.678174808,0
+SPTI.US,D,20110120,000000,25.3009,25.3009,25.2361,25.245,16545.737327781,0
+SPTI.US,D,20110121,000000,25.2231,25.2749,25.2231,25.261,31663.527385576,0
+SPTI.US,D,20110124,000000,25.265,25.3069,25.261,25.2699,22316.689953319,0
+SPTI.US,D,20110125,000000,25.2949,25.3507,25.265,25.3338,59869.497055627,0
+SPTI.US,D,20110126,000000,25.3009,25.3069,25.265,25.2749,40166.030828138,0
+SPTI.US,D,20110127,000000,25.3208,25.3388,25.265,25.3338,36626.245811951,0
+SPTI.US,D,20110128,000000,25.3118,25.3936,25.3009,25.3727,31614.391559572,0
+SPTI.US,D,20110131,000000,25.3617,25.4175,25.3437,25.3567,21915.581169616,0
+SPTI.US,D,20110201,000000,25.258,25.2869,25.241,25.249,61295.438781693,0
+SPTI.US,D,20110202,000000,25.265,25.265,25.1812,25.2011,31137.072106965,0
+SPTI.US,D,20110203,000000,25.1323,25.1722,25.1193,25.1533,39791.996887334,0
+SPTI.US,D,20110204,000000,25.0835,25.0835,25.0127,25.0326,49928.015851528,0
+SPTI.US,D,20110207,000000,24.9867,25.0435,24.9867,25.0227,89622.743858813,0
+SPTI.US,D,20110208,000000,25.0087,25.0227,24.9399,24.9449,70417.655295077,0
+SPTI.US,D,20110209,000000,24.9837,25.0227,24.9489,24.9947,77563.408276759,0
+SPTI.US,D,20110210,000000,24.9797,24.9987,24.9489,24.9648,17565.556410347,0
+SPTI.US,D,20110211,000000,24.9987,25.0396,24.9727,24.9947,28592.036874365,0
+SPTI.US,D,20110214,000000,24.9727,25.0267,24.9727,25.0087,39771.941448148,0
+SPTI.US,D,20110215,000000,24.9757,25.0356,24.9757,25.0356,25371.133341223,0
+SPTI.US,D,20110216,000000,25.0127,25.2231,24.9797,24.9947,50081.439961295,0
+SPTI.US,D,20110218,000000,25.0326,25.0955,25.0227,25.0735,25088.351648712,0
+SPTI.US,D,20110222,000000,25.1493,25.2191,25.1323,25.2141,32900.947983303,0
+SPTI.US,D,20110223,000000,25.1961,25.258,25.1772,25.2011,32443.683969881,0
+SPTI.US,D,20110224,000000,25.2321,25.253,25.2011,25.2051,39160.250553,0
+SPTI.US,D,20110225,000000,25.2191,25.2321,25.1772,25.2271,19394.612464037,0
+SPTI.US,D,20110228,000000,25.2371,25.2809,25.2371,25.245,25784.275388439,0
+SPTI.US,D,20110301,000000,25.2271,25.2959,25.2051,25.2959,18733.785742885,0
+SPTI.US,D,20110302,000000,25.2799,25.3009,25.241,25.258,16483.565466307,0
+SPTI.US,D,20110303,000000,25.1363,25.2191,25.1313,25.1493,16813.477440903,0
+SPTI.US,D,20110304,000000,25.1493,25.2789,25.1493,25.258,47547.435220246,0
+SPTI.US,D,20110307,000000,25.2271,25.595,25.2001,25.2001,42106.394569304,0
+SPTI.US,D,20110308,000000,25.1912,25.2051,25.1323,25.1862,38805.269279422,0
+SPTI.US,D,20110309,000000,25.2141,25.2869,25.1912,25.2869,21174.532691722,0
+SPTI.US,D,20110310,000000,25.2749,25.3737,25.261,25.3647,209486.08169302,0
+SPTI.US,D,20110311,000000,25.3388,25.3388,25.3039,25.3248,31612.386015654,0
+SPTI.US,D,20110314,000000,25.3946,25.4325,25.3697,25.4036,16489.582098063,0
+SPTI.US,D,20110315,000000,25.4754,25.4973,25.3647,25.3816,26832.172085864,0
+SPTI.US,D,20110316,000000,25.4285,25.5322,25.4245,25.4924,55718.021144292,0
+SPTI.US,D,20110317,000000,25.4684,25.4904,25.4255,25.4764,87297.31568529,0
+SPTI.US,D,20110318,000000,25.4036,25.4544,25.3946,25.4325,40770.70231957,0
+SPTI.US,D,20110321,000000,25.3697,25.4205,25.3507,25.3856,159386.59183645,0
+SPTI.US,D,20110322,000000,25.3547,25.3816,25.3388,25.3816,44628.366046841,0
+SPTI.US,D,20110323,000000,25.4205,25.4205,25.3388,25.3467,30380.982049683,0
+SPTI.US,D,20110324,000000,25.3118,25.3547,25.3009,25.3079,102350.9283377,0
+SPTI.US,D,20110325,000000,25.3079,25.3208,25.241,25.245,82675.539725063,0
+SPTI.US,D,20110328,000000,25.2141,25.2699,25.2141,25.258,22503.205537741,0
+SPTI.US,D,20110329,000000,25.245,25.261,25.1912,25.2051,14954.338228436,0
+SPTI.US,D,20110330,000000,25.249,25.2789,25.2231,25.2789,37945.893710337,0
+SPTI.US,D,20110331,000000,25.2699,25.2869,25.2351,25.2351,81643.687378986,0
+SPTI.US,D,20110401,000000,25.1961,25.253,25.1493,25.245,43871.273217601,0
+SPTI.US,D,20110404,000000,25.2749,25.3009,25.2699,25.2699,21571.630387589,0
+SPTI.US,D,20110405,000000,25.2351,25.263,25.2031,25.2071,27638.400741109,0
+SPTI.US,D,20110406,000000,25.2001,25.2001,25.1533,25.1633,38690.953276067,0
+SPTI.US,D,20110407,000000,25.1752,25.1931,25.1613,25.1931,55189.560321762,0
+SPTI.US,D,20110408,000000,25.1313,25.1812,25.1313,25.1812,64519.350630712,0
+SPTI.US,D,20110411,000000,25.1533,25.1912,25.1533,25.1633,34874.403199125,0
+SPTI.US,D,20110412,000000,25.2171,25.2729,25.2171,25.255,17181.494749952,0
+SPTI.US,D,20110413,000000,25.241,25.3128,25.2361,25.2959,20569.861200289,0
+SPTI.US,D,20110414,000000,25.3388,25.3607,25.253,25.2699,78463.897496174,0
+SPTI.US,D,20110415,000000,25.3318,25.3587,25.3318,25.3447,29799.374313313,0
+SPTI.US,D,20110418,000000,25.3557,25.4205,25.3507,25.4076,24262.067554283,0
+SPTI.US,D,20110419,000000,25.3856,25.4245,25.3856,25.3946,35790.936769888,0
+SPTI.US,D,20110420,000000,25.4036,25.4036,25.3288,25.3388,96772.507928334,0
+SPTI.US,D,20110421,000000,25.3527,25.3717,25.3228,25.3228,32118.78585508,0
+SPTI.US,D,20110425,000000,25.3697,25.3946,25.3557,25.3946,40481.903995304,0
+SPTI.US,D,20110426,000000,25.3876,25.4305,25.3876,25.4225,25092.362736549,0
+SPTI.US,D,20110427,000000,25.3836,25.4664,25.3757,25.4185,53874.926283173,0
+SPTI.US,D,20110428,000000,25.4534,25.4744,25.4355,25.4584,19589.150224134,0
+SPTI.US,D,20110429,000000,25.4445,25.4963,25.4345,25.4824,11626.138095654,0
+SPTI.US,D,20110502,000000,25.4664,25.5282,25.4664,25.4914,20370.309580397,0
+SPTI.US,D,20110503,000000,25.5262,25.5302,25.4993,25.5033,29867.562806543,0
+SPTI.US,D,20110504,000000,25.5182,25.5572,25.4963,25.5442,11113.721624473,0
+SPTI.US,D,20110505,000000,25.5472,25.592,25.5432,25.592,34975.68316701,0
+SPTI.US,D,20110506,000000,25.5612,25.616,25.5392,25.589,20682.171659726,0
+SPTI.US,D,20110509,000000,25.604,25.6439,25.604,25.616,26582.481868009,0
+SPTI.US,D,20110510,000000,25.607,25.612,25.5731,25.5761,17779.14683767,0
+SPTI.US,D,20110511,000000,25.5432,25.619,25.5432,25.602,29066.348011094,0
+SPTI.US,D,20110512,000000,25.598,25.621,25.5681,25.5761,31641.466402473,0
+SPTI.US,D,20110513,000000,25.598,25.6529,25.594,25.612,38076.254065041,0
+SPTI.US,D,20110516,000000,25.63,25.6618,25.616,25.6618,10908.153372824,0
+SPTI.US,D,20110517,000000,25.7068,25.7187,25.6568,25.6828,127618.77616711,0
+SPTI.US,D,20110518,000000,25.635,25.6568,25.616,25.621,12055.324494217,0
+SPTI.US,D,20110519,000000,25.604,25.6618,25.5761,25.6618,44829.923210653,0
+SPTI.US,D,20110520,000000,25.6608,25.6828,25.633,25.6828,14786.875311239,0
+SPTI.US,D,20110523,000000,25.7326,25.7326,25.6748,25.6978,12814.422867376,0
+SPTI.US,D,20110524,000000,25.6828,25.7148,25.6668,25.7148,24119.673936068,0
+SPTI.US,D,20110525,000000,25.7286,25.7326,25.6788,25.7326,232402.42927797,0
+SPTI.US,D,20110526,000000,25.7386,25.7656,25.7386,25.7656,82764.786429437,0
+SPTI.US,D,20110527,000000,25.7536,25.8084,25.7536,25.7746,14873.113699736,0
+SPTI.US,D,20110531,000000,25.7536,25.8224,25.7536,25.8054,11814.659223995,0
+SPTI.US,D,20110601,000000,25.8344,25.9032,25.8344,25.9032,15008.487914236,0
+SPTI.US,D,20110602,000000,25.8474,25.8772,25.8384,25.8384,48511.099073094,0
+SPTI.US,D,20110603,000000,25.9032,25.9162,25.8564,25.8852,55443.261627455,0
+SPTI.US,D,20110606,000000,25.8514,25.8992,25.8514,25.8952,14962.36040411,0
+SPTI.US,D,20110607,000000,25.8692,25.9012,25.8494,25.9012,28487.748590602,0
+SPTI.US,D,20110608,000000,25.9262,25.98,25.9262,25.9401,12789.353568395,0
+SPTI.US,D,20110609,000000,25.9262,25.949,25.8842,25.8842,226501.11629773,0
+SPTI.US,D,20110610,000000,25.9232,25.955,25.9192,25.9332,25565.67110132,0
+SPTI.US,D,20110613,000000,25.8772,25.955,25.8772,25.9282,48926.246664228,0
+SPTI.US,D,20110614,000000,25.8712,25.8712,25.7906,25.7906,79919.922381019,0
+SPTI.US,D,20110615,000000,25.8474,25.968,25.8474,25.942,61595.267597512,0
+SPTI.US,D,20110616,000000,25.962,26.0109,25.953,25.971,60672.717394993,0
+SPTI.US,D,20110617,000000,25.9352,25.967,25.9312,25.967,19322.41288297,0
+SPTI.US,D,20110620,000000,25.973,25.973,25.9192,25.951,23265.312226779,0
+SPTI.US,D,20110621,000000,25.9232,25.951,25.9162,25.9232,32192.990980066,0
+SPTI.US,D,20110622,000000,25.973,26.0298,25.9232,25.9332,34043.105244899,0
+SPTI.US,D,20110623,000000,26.0238,26.0598,26.002,26.0418,41988.067478112,0
+SPTI.US,D,20110624,000000,26.002,26.0976,25.998,26.0976,126726.30912337,0
+SPTI.US,D,20110627,000000,26.1056,26.1086,26.0198,26.0198,35609.435045262,0
+SPTI.US,D,20110628,000000,26.0069,26.0069,25.8792,25.8972,54344.223560107,0
+SPTI.US,D,20110629,000000,25.8594,25.8634,25.8004,25.8344,52475.056628047,0
+SPTI.US,D,20110630,000000,25.8564,25.8564,25.7686,25.8344,88485.600457013,0
+SPTI.US,D,20110701,000000,25.8054,25.8054,25.7366,25.7536,60984.579474322,0
+SPTI.US,D,20110705,000000,25.8184,25.8682,25.8184,25.8484,43993.611396631,0
+SPTI.US,D,20110706,000000,25.8832,25.945,25.8692,25.8872,51608.661655246,0
+SPTI.US,D,20110707,000000,25.8264,25.8872,25.7964,25.8054,22799.023265722,0
+SPTI.US,D,20110708,000000,25.9332,25.996,25.9212,25.943,25812.353003298,0
+SPTI.US,D,20110711,000000,26.0278,26.0418,25.988,26.0238,28621.117261183,0
+SPTI.US,D,20110712,000000,26.0588,26.0966,26,26.0966,55736.071039559,0
+SPTI.US,D,20110713,000000,26.0238,26.0767,26.0069,26.0638,15926.024256959,0
+SPTI.US,D,20110714,000000,26.0278,26.0518,25.998,25.998,40542.07031286,0
+SPTI.US,D,20110715,000000,25.992,26.0498,25.965,26.0458,44135.002242886,0
+SPTI.US,D,20110718,000000,26.0598,26.0718,26.0378,26.0558,15674.328495185,0
+SPTI.US,D,20110719,000000,26.0598,26.0767,25.988,25.988,64104.203039579,0
+SPTI.US,D,20110720,000000,26.0328,26.0378,26.0159,26.0278,21668.899267637,0
+SPTI.US,D,20110721,000000,25.998,25.998,25.945,25.971,16598.884241622,0
+SPTI.US,D,20110722,000000,25.982,26.0318,25.979,25.992,23463.861074712,0
+SPTI.US,D,20110725,000000,25.945,26.0278,25.945,25.957,71815.519406284,0
+SPTI.US,D,20110726,000000,25.967,26.0238,25.967,25.984,124686.67095824,0
+SPTI.US,D,20110727,000000,25.993,26.0159,25.8932,25.945,15432.660453003,0
+SPTI.US,D,20110728,000000,26.0059,26.0159,25.9172,25.988,18709.719215863,0
+SPTI.US,D,20110729,000000,26.0418,26.1535,26.0418,26.1535,58543.832525485,0
+SPTI.US,D,20110801,000000,26.2492,26.2682,26.1864,26.2363,187304.7659542,0
+SPTI.US,D,20110802,000000,26.3141,26.331,26.2373,26.322,74141.950351766,0
+SPTI.US,D,20110803,000000,26.2931,26.345,26.2891,26.325,35437.961040229,0
+SPTI.US,D,20110804,000000,26.3151,26.5125,26.3151,26.5125,58180.829076233,0
+SPTI.US,D,20110805,000000,26.337,26.3948,26.2772,26.333,36984.235401407,0
+SPTI.US,D,20110808,000000,26.353,26.5534,26.353,26.4457,108061.71464568,0
+SPTI.US,D,20110809,000000,26.3769,26.6641,26.345,26.4876,137675.57614653,0
+SPTI.US,D,20110810,000000,26.5703,26.6162,26.5245,26.5943,29892.632105524,0
+SPTI.US,D,20110811,000000,26.5703,26.5873,26.4716,26.4716,36513.935352515,0
+SPTI.US,D,20110812,000000,26.4975,26.6581,26.4975,26.5444,49003.460105091,0
+SPTI.US,D,20110815,000000,26.5614,26.5703,26.4975,26.5703,14784.869767322,0
+SPTI.US,D,20110816,000000,26.5395,26.5873,26.5105,26.5444,90410.922618791,0
+SPTI.US,D,20110817,000000,26.5534,26.6123,26.5355,26.6123,20382.342843907,0
+SPTI.US,D,20110818,000000,26.6851,26.7389,26.6401,26.6501,18204.322148396,0
+SPTI.US,D,20110819,000000,26.6381,26.6611,26.6093,26.6481,34523.433013384,0
+SPTI.US,D,20110822,000000,26.5983,26.6541,26.5983,26.6541,16881.665934133,0
+SPTI.US,D,20110823,000000,26.6023,26.6681,26.5943,26.5943,12158.610006021,0
+SPTI.US,D,20110824,000000,26.5833,26.5833,26.4756,26.4756,40074.778579845,0
+SPTI.US,D,20110825,000000,26.5703,26.5943,26.5574,26.5574,23525.030164227,0
+SPTI.US,D,20110826,000000,26.6013,26.6421,26.5933,26.6093,9016.925457661,0
+SPTI.US,D,20110829,000000,26.5494,26.6401,26.5395,26.5943,81472.213373952,0
+SPTI.US,D,20110830,000000,26.6302,26.7269,26.5873,26.6361,28705.350105761,0
+SPTI.US,D,20110831,000000,26.6162,26.6351,26.5943,26.6262,9627.61358085,0
+SPTI.US,D,20110901,000000,26.6331,26.6701,26.5733,26.6701,29198.713909716,0
+SPTI.US,D,20110902,000000,26.7269,26.7269,26.6681,26.7239,6694.5056000161,0
+SPTI.US,D,20110906,000000,26.7509,26.7559,26.6801,26.7069,37006.296384511,0
+SPTI.US,D,20110907,000000,26.7209,26.7209,26.6561,26.6561,7307.1992671236,0
+SPTI.US,D,20110908,000000,26.6881,26.7169,26.6801,26.697,6366.5991693382,0
+SPTI.US,D,20110909,000000,26.7469,26.7857,26.7109,26.7549,55716.015600374,0
+SPTI.US,D,20110912,000000,26.7589,26.7589,26.693,26.693,82860.049765568,0
+SPTI.US,D,20110913,000000,26.7109,26.7109,26.6751,26.6871,12781.331392721,0
+SPTI.US,D,20110914,000000,26.7249,26.7249,26.6701,26.6801,36286.306117762,0
+SPTI.US,D,20110915,000000,26.6182,26.6521,26.6143,26.6282,13442.158113872,0
+SPTI.US,D,20110916,000000,26.6093,26.6751,26.6093,26.6751,41614.033537308,0
+SPTI.US,D,20110919,000000,26.7289,26.7589,26.7289,26.7329,11838.725751017,0
+SPTI.US,D,20110920,000000,26.7249,26.8027,26.7249,26.8027,22450.0586239,0
+SPTI.US,D,20110921,000000,26.7717,26.8027,26.7589,26.7717,9026.9531772536,0
+SPTI.US,D,20110922,000000,26.8107,26.8515,26.7947,26.8387,17256.702646896,0
+SPTI.US,D,20110923,000000,26.8107,26.8147,26.7429,26.7429,14645.484464985,0
+SPTI.US,D,20110926,000000,26.7169,26.7509,26.693,26.7289,9436.0841366314,0
+SPTI.US,D,20110927,000000,26.6481,26.6661,26.6282,26.6611,11790.592696972,0
+SPTI.US,D,20110928,000000,26.6421,26.6661,26.6093,26.6521,8031.2006217089,0
+SPTI.US,D,20110929,000000,26.6143,26.693,26.6143,26.6661,42726.107640126,0
+SPTI.US,D,20110930,000000,26.6891,26.7269,26.6681,26.7269,11615.107604102,0
+SPTI.US,D,20111003,000000,26.7069,26.8027,26.7069,26.8027,47316.797669616,0
+SPTI.US,D,20111004,000000,26.8347,26.8347,26.7449,26.7619,69489.088460802,0
+SPTI.US,D,20111005,000000,26.7269,26.7529,26.695,26.7389,35109.051837592,0
+SPTI.US,D,20111006,000000,26.6771,26.7139,26.6202,26.6541,83975.132184264,0
+SPTI.US,D,20111007,000000,26.6013,26.6043,26.5514,26.5973,19416.673447141,0
+SPTI.US,D,20111010,000000,26.4736,26.5215,26.4437,26.4637,25172.58449329,0
+SPTI.US,D,20111011,000000,26.5335,26.5335,26.4776,26.4816,35941.352563777,0
+SPTI.US,D,20111012,000000,26.4896,26.4896,26.4407,26.4776,54067.458499351,0
+SPTI.US,D,20111013,000000,26.5414,26.5733,26.5165,26.5215,17276.758086081,0
+SPTI.US,D,20111014,000000,26.4776,26.5345,26.4776,26.5185,41192.869314419,0
+SPTI.US,D,20111017,000000,26.6381,26.8595,25.7746,26.5673,57156.998905829,0
+SPTI.US,D,20111018,000000,26.5673,26.6043,26.5375,26.5813,43929.433991238,0
+SPTI.US,D,20111019,000000,26.5813,26.6192,26.5633,26.6143,99428.850848412,0
+SPTI.US,D,20111020,000000,26.5853,26.9114,26.5594,26.5893,168741.45144438,0
+SPTI.US,D,20111021,000000,26.6023,26.6023,26.5614,26.5783,77643.6300335,0
+SPTI.US,D,20111024,000000,26.4995,26.5673,26.4995,26.5474,15226.089429396,0
+SPTI.US,D,20111025,000000,26.5753,26.6581,26.5275,26.6581,28302.235778139,0
+SPTI.US,D,20111026,000000,26.5813,26.6093,26.5594,26.5633,16622.950768644,0
+SPTI.US,D,20111027,000000,26.5375,26.5414,26.4407,26.4547,147394.44197567,0
+SPTI.US,D,20111028,000000,26.5395,26.6162,26.4955,26.5045,116867.05521994,0
+SPTI.US,D,20111031,000000,26.5983,26.6501,26.5983,26.6501,28247.083320379,0
+SPTI.US,D,20111101,000000,26.7579,26.7579,26.695,26.7449,13917.472022562,0
+SPTI.US,D,20111102,000000,26.7039,26.7619,26.7039,26.7389,14383.760983618,0
+SPTI.US,D,20111103,000000,26.7349,26.7579,26.7049,26.7309,13013.974487269,0
+SPTI.US,D,20111104,000000,26.7399,26.7797,26.7089,26.7797,28877.826882753,0
+SPTI.US,D,20111107,000000,26.7619,26.8267,26.7489,26.7977,17743.047047137,0
+SPTI.US,D,20111108,000000,26.7708,26.7837,26.7229,26.7529,16431.421324425,0
+SPTI.US,D,20111109,000000,26.7579,26.8227,26.7489,26.7797,15365.474731733,0
+SPTI.US,D,20111110,000000,26.7708,26.8017,26.7139,26.7708,25248.795162194,0
+SPTI.US,D,20111111,000000,26.7389,26.7389,26.6581,26.7269,28164.85601972,0
+SPTI.US,D,20111114,000000,26.7619,26.7927,26.7349,26.7927,7359.3434090051,0
+SPTI.US,D,20111115,000000,26.7569,26.7977,26.7449,26.7837,23513.999672675,0
+SPTI.US,D,20111116,000000,26.7708,26.8037,26.7619,26.8017,30823.204483717,0
+SPTI.US,D,20111117,000000,26.7887,26.8087,26.7658,26.8037,29136.542048242,0
+SPTI.US,D,20111118,000000,26.7937,26.7977,26.7539,26.7747,44821.901034979,0
+SPTI.US,D,20111121,000000,26.8017,26.8127,26.7619,26.7927,46709.117862305,0
+SPTI.US,D,20111122,000000,26.8017,26.8227,26.7619,26.8167,32108.758135488,0
+SPTI.US,D,20111123,000000,26.7927,26.8645,26.7927,26.8495,61842.952271449,0
+SPTI.US,D,20111125,000000,26.7897,27.1447,26.7049,26.9543,35485.091322314,0
+SPTI.US,D,20111128,000000,26.7349,26.8037,26.7349,26.8037,19121.858491118,0
+SPTI.US,D,20111129,000000,26.7229,26.8017,26.7229,26.7569,38858.416193263,0
+SPTI.US,D,20111130,000000,26.7249,26.7777,26.7069,26.7329,20728.299169852,0
+SPTI.US,D,20111201,000000,26.695,26.7937,26.5913,26.7349,56106.093892526,0
+SPTI.US,D,20111202,000000,26.7189,26.7658,26.695,26.7449,53455.767604203,0
+SPTI.US,D,20111205,000000,26.6851,26.7539,26.6851,26.7539,36246.195239392,0
+SPTI.US,D,20111206,000000,26.699,26.7449,26.6891,26.7389,29296.985561724,0
+SPTI.US,D,20111207,000000,26.7309,26.7708,26.7189,26.7629,24711.309392031,0
+SPTI.US,D,20111208,000000,26.7489,26.8347,26.7489,26.8187,15069.657003751,0
+SPTI.US,D,20111209,000000,26.8087,26.8347,26.7489,26.7847,108008.56773184,0
+SPTI.US,D,20111212,000000,26.8087,26.8307,26.7658,26.7797,38674.908924718,0
+SPTI.US,D,20111213,000000,26.7539,26.8405,26.7539,26.8087,70638.265126114,0
+SPTI.US,D,20111214,000000,26.8307,26.8465,26.8127,26.8347,23976.277545893,0
+SPTI.US,D,20111215,000000,26.8127,26.8465,26.8087,26.8465,23339.517351764,0
+SPTI.US,D,20111216,000000,26.8505,26.8825,26.8405,26.8825,37994.026764381,0
+SPTI.US,D,20111219,000000,26.8785,26.9144,26.8705,26.9005,42477.42019423,0
+SPTI.US,D,20111220,000000,26.8865,26.8865,26.8087,26.8127,37572.862541492,0
+SPTI.US,D,20111221,000000,26.8347,26.8347,26.7847,26.7847,53542.005992699,0
+SPTI.US,D,20111222,000000,26.8087,26.8127,26.7847,26.7937,28617.106173346,0
+SPTI.US,D,20111223,000000,26.7708,26.7797,26.7269,26.7269,130687.25836245,0
+SPTI.US,D,20111227,000000,26.7449,26.7658,26.7349,26.7449,34127.338089477,0
+SPTI.US,D,20111228,000000,26.6811,26.7449,26.6541,26.7089,121139.86653834,0
+SPTI.US,D,20111229,000000,26.695,26.7309,26.6901,26.7139,46391.23915122,0
+SPTI.US,D,20111230,000000,26.7239,26.7678,26.6491,26.7409,42587.725109749,0
+SPTI.US,D,20120103,000000,26.7089,26.7269,26.6851,26.6901,87459.76474269,0
+SPTI.US,D,20120104,000000,26.699,26.7269,26.6641,26.6811,27937.226784968,0
+SPTI.US,D,20120105,000000,26.695,26.7399,26.6811,26.7189,44604.29951982,0
+SPTI.US,D,20120106,000000,26.7089,26.7489,26.6721,26.699,91309.406294287,0
+SPTI.US,D,20120109,000000,26.7489,26.7489,26.7089,26.7239,85350.935312368,0
+SPTI.US,D,20120110,000000,26.7089,26.7269,26.695,26.695,32970.139248491,0
+SPTI.US,D,20120111,000000,26.7309,26.7569,26.7309,26.7489,31572.275137284,0
+SPTI.US,D,20120112,000000,26.7489,26.7658,26.7269,26.7389,55648.829879104,0
+SPTI.US,D,20120113,000000,26.7937,26.8087,26.7797,26.7977,16895.704741562,0
+SPTI.US,D,20120117,000000,26.7757,26.8097,26.7678,26.7937,31257.404742076,0
+SPTI.US,D,20120118,000000,26.7937,26.8047,26.7629,26.7629,35646.537607755,0
+SPTI.US,D,20120119,000000,26.7489,26.7579,26.7049,26.7269,38395.135548085,0
+SPTI.US,D,20120120,000000,26.695,26.7349,26.6771,26.6851,30718.916199954,0
+SPTI.US,D,20120123,000000,26.6721,26.7049,26.6541,26.6641,36605.187600807,0
+SPTI.US,D,20120124,000000,26.6771,26.7089,26.6581,26.7089,91510.963458099,0
+SPTI.US,D,20120125,000000,26.6851,26.8047,26.6771,26.7539,51853.338013306,0
+SPTI.US,D,20120126,000000,26.8087,26.8127,26.7797,26.7847,52459.012276699,0
+SPTI.US,D,20120127,000000,26.7977,26.8227,26.7897,26.8037,14964.365948029,0
+SPTI.US,D,20120130,000000,26.8465,26.8625,26.8347,26.8505,36478.83833394,0
+SPTI.US,D,20120131,000000,26.8387,26.8765,26.8297,26.8765,53501.895114329,0
+SPTI.US,D,20120201,000000,26.8505,26.8625,26.8405,26.8545,99865.056650689,0
+SPTI.US,D,20120202,000000,26.8505,26.8785,26.8505,26.8575,51507.381687361,0
+SPTI.US,D,20120203,000000,26.8227,26.8227,26.7837,26.7977,40286.363463249,0
+SPTI.US,D,20120206,000000,26.8227,26.8465,26.8017,26.8267,52591.378175321,0
+SPTI.US,D,20120207,000000,26.7937,26.8097,26.7678,26.7717,62528.848291582,0
+SPTI.US,D,20120208,000000,26.7678,26.7937,26.7678,26.7678,24691.253952846,0
+SPTI.US,D,20120209,000000,26.7549,26.7549,26.691,26.7239,232447.55401614,0
+SPTI.US,D,20120210,000000,26.7539,26.7897,26.7539,26.7837,26761.978048716,0
+SPTI.US,D,20120213,000000,26.7708,26.8087,26.7489,26.7629,117224.04203743,0
+SPTI.US,D,20120214,000000,26.7837,26.7927,26.7389,26.7389,250745.13395674,0
+SPTI.US,D,20120215,000000,26.7797,26.8267,26.7747,26.7927,47581.529466861,0
+SPTI.US,D,20120216,000000,26.7977,26.7977,26.7269,26.7309,25798.314195868,0
+SPTI.US,D,20120217,000000,26.7139,26.7269,26.699,26.7139,23573.163218271,0
+SPTI.US,D,20120221,000000,26.7039,26.7039,26.6581,26.6811,21590.683054815,0
+SPTI.US,D,20120222,000000,26.7139,26.7449,26.699,26.7189,39038.91514593,0
+SPTI.US,D,20120223,000000,26.7349,26.7569,26.7139,26.7269,17992.737264993,0
+SPTI.US,D,20120224,000000,26.7369,26.7509,26.7239,26.7279,42881.537293812,0
+SPTI.US,D,20120227,000000,26.7977,26.7977,26.7747,26.7797,31786.868336565,0
+SPTI.US,D,20120228,000000,26.8037,26.8037,26.7747,26.7747,38422.210390985,0
+SPTI.US,D,20120229,000000,26.7737,26.7737,26.7299,26.7379,29799.374313313,0
+SPTI.US,D,20120301,000000,26.701,26.7329,26.695,26.7329,66046.572324665,0
+SPTI.US,D,20120302,000000,26.7708,26.7747,26.7529,26.7569,29110.469977302,0
+SPTI.US,D,20120305,000000,26.7717,26.7897,26.7369,26.7369,46511.571786331,0
+SPTI.US,D,20120306,000000,26.7837,26.8227,26.7797,26.8087,30163.380534524,0
+SPTI.US,D,20120307,000000,26.8017,26.8017,26.7678,26.7937,47352.89746015,0
+SPTI.US,D,20120308,000000,26.7797,26.7797,26.7349,26.7389,19201.0774759,0
+SPTI.US,D,20120309,000000,26.7279,26.7449,26.7049,26.7239,27461.912876279,0
+SPTI.US,D,20120312,000000,26.7409,26.7549,26.7099,26.7149,29333.085352258,0
+SPTI.US,D,20120313,000000,26.691,26.691,26.6262,26.6312,35501.135673663,0
+SPTI.US,D,20120314,000000,26.5753,26.5953,26.5005,26.5145,16301.060969721,0
+SPTI.US,D,20120315,000000,26.4916,26.5395,26.4916,26.5185,90894.258703155,0
+SPTI.US,D,20120316,000000,26.4657,26.5185,26.4557,26.5005,75883.765245,0
+SPTI.US,D,20120319,000000,26.4836,26.5235,26.4487,26.4557,105365.26084722,0
+SPTI.US,D,20120320,000000,26.4657,26.4746,26.4247,26.4557,26197.417435653,0
+SPTI.US,D,20120321,000000,26.5005,26.5145,26.4746,26.5055,18488.106612866,0
+SPTI.US,D,20120322,000000,26.5395,26.5444,26.5095,26.5145,28475.71532709,0
+SPTI.US,D,20120323,000000,26.5395,26.5653,26.5395,26.5574,23571.157674352,0
+SPTI.US,D,20120326,000000,26.5574,26.5703,26.5395,26.5574,32049.594589891,0
+SPTI.US,D,20120327,000000,26.5653,26.6401,26.5614,26.6401,25483.443800661,0
+SPTI.US,D,20120328,000000,26.5983,26.6361,26.5953,26.6073,29926.726352139,0
+SPTI.US,D,20120329,000000,26.6312,26.6461,26.6162,26.6262,60108.15678193,0
+SPTI.US,D,20120330,000000,26.6282,26.6751,26.6003,26.6123,42776.246238089,0
+SPTI.US,D,20120402,000000,26.6581,26.6631,26.6302,26.6441,37248.967198651,0
+SPTI.US,D,20120403,000000,26.6461,26.6741,26.5524,26.5614,29266.902402946,0
+SPTI.US,D,20120404,000000,26.5983,26.6262,26.5833,26.6063,20119.616590582,0
+SPTI.US,D,20120405,000000,26.6501,26.6641,26.6312,26.6551,16703.172525384,0
+SPTI.US,D,20120409,000000,26.7569,26.7747,26.7569,26.7747,18661.586161818,0
+SPTI.US,D,20120410,000000,26.7927,26.8227,26.7837,26.8227,21758.145972011,0
+SPTI.US,D,20120411,000000,26.7927,26.7977,26.7747,26.7837,119321.8409762,0
+SPTI.US,D,20120412,000000,26.8017,26.8017,26.7629,26.7629,41273.09107116,0
+SPTI.US,D,20120413,000000,26.8087,26.8177,26.7977,26.8037,17565.556410347,0
+SPTI.US,D,20120416,000000,26.8267,26.8415,26.8177,26.8177,14399.805334966,0
+SPTI.US,D,20120417,000000,26.7997,26.8117,26.7917,26.7997,24737.381462971,0
+SPTI.US,D,20120418,000000,26.8127,26.8307,26.8127,26.8267,10973.333550176,0
+SPTI.US,D,20120419,000000,26.8347,26.8415,26.8267,26.8307,11047.538675161,0
+SPTI.US,D,20120420,000000,26.8147,26.8387,26.8057,26.8387,13248.623125736,0
+SPTI.US,D,20120423,000000,26.8545,26.8705,26.8545,26.8655,37594.923524596,0
+SPTI.US,D,20120424,000000,26.8415,26.8545,26.8347,26.8387,28008.423594076,0
+SPTI.US,D,20120425,000000,26.8177,26.8347,26.7927,26.8307,16972.918182425,0
+SPTI.US,D,20120426,000000,26.8505,26.8625,26.8415,26.8575,15567.031895544,0
+SPTI.US,D,20120427,000000,26.8625,26.8665,26.8485,26.8665,32715.435170839,0
+SPTI.US,D,20120430,000000,26.8585,26.8885,26.8585,26.8885,25587.732084423,0
+SPTI.US,D,20120501,000000,26.8955,26.8955,26.8445,26.8645,64224.53567469,0
+SPTI.US,D,20120502,000000,26.8625,26.8785,26.8595,26.8755,9199.4299542462,0
+SPTI.US,D,20120503,000000,26.8645,26.8765,26.8565,26.8765,30769.054797917,0
+SPTI.US,D,20120504,000000,26.8845,26.9065,26.8845,26.9065,8275.8769797682,0
+SPTI.US,D,20120507,000000,26.9163,26.9203,26.9025,26.9025,13622.657066539,0
+SPTI.US,D,20120508,000000,26.9203,26.9423,26.9203,26.9303,9794.073726087,0
+SPTI.US,D,20120509,000000,26.9483,26.9583,26.9273,26.9363,23485.922057816,0
+SPTI.US,D,20120510,000000,26.9085,26.9273,26.9045,26.9273,21446.283892682,0
+SPTI.US,D,20120511,000000,26.9343,26.9513,26.9253,26.9513,10863.028634658,0
+SPTI.US,D,20120514,000000,26.9783,26.9882,26.9663,26.9663,18928.323502981,0
+SPTI.US,D,20120515,000000,26.9703,26.9832,26.9613,26.9743,46823.433865661,0
+SPTI.US,D,20120516,000000,26.9513,26.9832,26.9303,26.9703,28663.233683472,0
+SPTI.US,D,20120517,000000,26.9703,26.9961,26.9663,26.9832,13025.004978821,0
+SPTI.US,D,20120518,000000,26.9513,26.9882,26.9513,26.9703,5683.7114650826,0
+SPTI.US,D,20120521,000000,26.9703,26.9832,26.9613,26.9783,10296.462477676,0
+SPTI.US,D,20120522,000000,26.9383,26.9383,26.9343,26.9383,40624.297613519,0
+SPTI.US,D,20120523,000000,26.9613,26.9832,26.9563,26.9563,12461.447137717,0
+SPTI.US,D,20120524,000000,26.9513,26.9613,26.9383,26.9513,40727.583125322,0
+SPTI.US,D,20120525,000000,26.9533,26.9763,26.9443,26.9533,5409.9547202047,0
+SPTI.US,D,20120529,000000,26.9663,26.9882,26.9663,26.9663,11628.143639572,0
+SPTI.US,D,20120530,000000,27.0061,27.052,27.0061,27.0481,5727.83343129,0
+SPTI.US,D,20120531,000000,27.058,27.0979,27.058,27.0899,10995.39453328,0
+SPTI.US,D,20120601,000000,27.1467,27.1467,27.1159,27.1368,41634.088976493,0
+SPTI.US,D,20120604,000000,27.0989,27.1119,27.0859,27.0909,17514.415040425,0
+SPTI.US,D,20120605,000000,27.0739,27.1079,27.0739,27.0859,55524.486156155,0
+SPTI.US,D,20120606,000000,27.0779,27.0779,27.0081,27.0181,11989.141544906,0
+SPTI.US,D,20120607,000000,27.0081,27.0411,27.0081,27.0411,27521.076421875,0
+SPTI.US,D,20120608,000000,27.0779,27.0779,27.0311,27.0461,15527.923789133,0
+SPTI.US,D,20120611,000000,27.0131,27.0679,27.0131,27.0679,14572.282111959,0
+SPTI.US,D,20120612,000000,27.0411,27.0411,27.0041,27.0041,8571.6947077498,0
+SPTI.US,D,20120613,000000,27.0131,27.054,27.0041,27.054,6770.7162689198,0
+SPTI.US,D,20120614,000000,27.0311,27.0411,27.0131,27.0311,11474.719529806,0
+SPTI.US,D,20120615,000000,27.0679,27.0819,27.0411,27.0819,21123.391321801,0
+SPTI.US,D,20120618,000000,27.064,27.064,27.054,27.064,4649.8535750861,0
+SPTI.US,D,20120619,000000,27.0361,27.05,27.0221,27.0361,11926.969683432,0
+SPTI.US,D,20120620,000000,27.0041,27.0181,26.9941,26.9981,6674.4501608309,0
+SPTI.US,D,20120621,000000,27.0261,27.0361,27.0041,27.0261,13504.329975347,0
+SPTI.US,D,20120622,000000,26.9842,27.0081,26.9802,27.0081,43591.499840968,0
+SPTI.US,D,20120625,000000,27.0411,27.0461,27.0131,27.0461,12179.668217165,0
+SPTI.US,D,20120626,000000,27.0261,27.0411,27.0131,27.0361,9170.3495674277,0
+SPTI.US,D,20120627,000000,27.0461,27.0461,27.0131,27.0261,41404.454197823,0
+SPTI.US,D,20120628,000000,27.064,27.0819,27.064,27.0679,40854.935164149,0
+SPTI.US,D,20120629,000000,27.0091,27.0461,27.0091,27.0461,13364.94467301,0
+SPTI.US,D,20120702,000000,27.1039,27.1079,27.0779,27.0779,47972.610530972,0
+SPTI.US,D,20120703,000000,27.0779,27.0909,27.059,27.064,28679.27803482,0
+SPTI.US,D,20120705,000000,27.0739,27.1079,27.0739,27.0829,35716.731644903,0
+SPTI.US,D,20120706,000000,27.1198,27.1238,27.1119,27.1159,26311.733439009,0
+SPTI.US,D,20120709,000000,27.1198,27.1467,27.1198,27.1328,42326.001628382,0
+SPTI.US,D,20120710,000000,27.1238,27.1467,27.1238,27.1288,63546.661830231,0
+SPTI.US,D,20120711,000000,27.1368,27.1647,27.1368,27.1647,48407.813561291,0
+SPTI.US,D,20120712,000000,27.1597,27.1697,27.1467,27.1697,15563.020807707,0
+SPTI.US,D,20120713,000000,27.1467,27.1557,27.1467,27.1557,4987.7877253565,0
+SPTI.US,D,20120716,000000,27.2136,27.2225,27.2006,27.2006,14716.681274091,0
+SPTI.US,D,20120717,000000,27.1936,27.1976,27.1747,27.1886,75361.321054226,0
+SPTI.US,D,20120718,000000,27.1847,27.2016,27.1847,27.1936,20807.518154634,0
+SPTI.US,D,20120719,000000,27.1827,27.2046,27.1787,27.2006,16235.88079237,0
+SPTI.US,D,20120720,000000,27.1976,27.2225,27.1976,27.2136,11794.60378481,0
+SPTI.US,D,20120723,000000,27.2405,27.2495,27.2265,27.2365,7377.3933042718,0
+SPTI.US,D,20120724,000000,27.2325,27.2515,27.2325,27.2375,36222.12871237,0
+SPTI.US,D,20120725,000000,27.2325,27.2455,27.2265,27.2325,61232.26414826,0
+SPTI.US,D,20120726,000000,27.2365,27.2365,27.2136,27.2136,44758.726401546,0
+SPTI.US,D,20120727,000000,27.1837,27.1837,27.1198,27.1607,88174.741149643,0
+SPTI.US,D,20120730,000000,27.1517,27.2046,27.1517,27.2006,46114.474090464,0
+SPTI.US,D,20120731,000000,27.2046,27.2215,27.1867,27.2076,40862.957339823,0
+SPTI.US,D,20120801,000000,27.1837,27.2185,27.1747,27.1747,26816.127734516,0
+SPTI.US,D,20120802,000000,27.1936,27.2145,27.1886,27.1936,13478.257904406,0
+SPTI.US,D,20120803,000000,27.1647,27.1647,27.1288,27.1427,15909.97990561,0
+SPTI.US,D,20120806,000000,27.1607,27.1707,27.1467,27.1527,15117.790057795,0
+SPTI.US,D,20120807,000000,27.0999,27.1079,27.0859,27.1079,13324.833794639,0
+SPTI.US,D,20120808,000000,27.0939,27.1039,27.0779,27.0779,19298.346355949,0
+SPTI.US,D,20120809,000000,27.0779,27.0829,27.055,27.0829,20246.968629408,0
+SPTI.US,D,20120810,000000,27.1238,27.1288,27.0999,27.1039,10064.822155087,0
+SPTI.US,D,20120813,000000,27.1378,27.1378,27.1079,27.1288,12240.83730668,0
+SPTI.US,D,20120814,000000,27.064,27.0779,27.055,27.055,27539.126317143,0
+SPTI.US,D,20120815,000000,27.0221,27.0321,26.9991,27.0041,19234.168950556,0
+SPTI.US,D,20120816,000000,27.0041,27.0221,26.9683,26.9852,13073.138032865,0
+SPTI.US,D,20120817,000000,26.9812,27.0081,26.9812,26.9901,18843.087886444,0
+SPTI.US,D,20120820,000000,26.9941,27.0181,26.9812,26.9991,35666.59304694,0
+SPTI.US,D,20120821,000000,26.9901,27.0131,26.9812,27.0081,56304.642740459,0
+SPTI.US,D,20120822,000000,27.0461,27.0859,27.0421,27.0829,9900.3675537685,0
+SPTI.US,D,20120823,000000,27.0939,27.1198,27.0939,27.1119,40667.416807766,0
+SPTI.US,D,20120824,000000,27.1119,27.1119,27.0909,27.1039,20254.990805082,0
+SPTI.US,D,20120827,000000,27.1378,27.1378,27.1119,27.1159,14224.320242095,0
+SPTI.US,D,20120828,000000,27.1238,27.1527,27.1198,27.1328,6942.1902739532,0
+SPTI.US,D,20120829,000000,27.1477,27.1477,27.1079,27.1198,110583.68612322,0
+SPTI.US,D,20120830,000000,27.1248,27.1567,27.1248,27.1567,9942.4839760574,0
+SPTI.US,D,20120831,000000,27.1298,27.2066,27.1298,27.1896,23647.368343257,0
+SPTI.US,D,20120904,000000,27.1777,27.2136,27.1777,27.1926,17563.550866429,0
+SPTI.US,D,20120905,000000,27.1777,27.2046,27.1777,27.1966,15638.228704651,0
+SPTI.US,D,20120906,000000,27.1368,27.1587,27.1278,27.1278,8088.3586233867,0
+SPTI.US,D,20120907,000000,27.1976,27.1976,27.1477,27.1567,15428.649365165,0
+SPTI.US,D,20120910,000000,27.1527,27.1607,27.1328,27.1477,13765.050684754,0
+SPTI.US,D,20120911,000000,27.1288,27.1427,27.1288,27.1328,6783.7523043902,0
+SPTI.US,D,20120912,000000,27.1159,27.1248,27.0999,27.1079,66602.107990094,0
+SPTI.US,D,20120913,000000,27.1288,27.1567,27.0859,27.1378,18370.782293633,0
+SPTI.US,D,20120914,000000,27.058,27.1079,27.0491,27.058,17980.704001481,0
+SPTI.US,D,20120917,000000,27.0829,27.0829,27.0739,27.0739,7889.8097754533,0
+SPTI.US,D,20120918,000000,27.0999,27.1119,27.0909,27.0909,17903.490560619,0
+SPTI.US,D,20120919,000000,27.1079,27.1198,27.0949,27.0999,29964.831686591,0
+SPTI.US,D,20120920,000000,27.1248,27.1288,27.0859,27.0949,217913.37723863,0
+SPTI.US,D,20120921,000000,27.1029,27.1238,27.0899,27.1149,102017.00527526,0
+SPTI.US,D,20120924,000000,27.1328,27.1477,27.1328,27.1328,11283.190085588,0
+SPTI.US,D,20120925,000000,27.1477,27.1607,27.1248,27.1527,12852.528201828,0
+SPTI.US,D,20120926,000000,27.1687,27.1966,27.1637,27.1867,26874.288508153,0
+SPTI.US,D,20120927,000000,27.1867,27.2046,27.1867,27.2006,89720.012738862,0
+SPTI.US,D,20120928,000000,27.2116,27.2155,27.1896,27.1986,40836.885268882,0
+SPTI.US,D,20121001,000000,27.2175,27.2175,27.1926,27.2046,36738.556271388,0
+SPTI.US,D,20121002,000000,27.1966,27.2126,27.1966,27.2046,22106.107841874,0
+SPTI.US,D,20121003,000000,27.1966,27.2126,27.1867,27.2046,6606.2616676013,0
+SPTI.US,D,20121004,000000,27.1966,27.2126,27.1867,27.1916,76381.140136792,0
+SPTI.US,D,20121005,000000,27.1587,27.1687,27.1318,27.1318,21212.638026175,0
+SPTI.US,D,20121008,000000,27.1238,27.1926,27.1238,27.1687,21186.565955233,0
+SPTI.US,D,20121009,000000,27.1318,27.1647,27.1318,27.1507,9930.4507125463,0
+SPTI.US,D,20121010,000000,27.1587,27.1827,27.1407,27.1587,10173.121526688,0
+SPTI.US,D,20121011,000000,27.1368,27.1777,27.1368,27.1777,6982.3011523235,0
+SPTI.US,D,20121012,000000,27.1587,27.1827,27.1587,27.1587,8049.2505169756,0
+SPTI.US,D,20121015,000000,27.1587,27.1877,27.1587,27.1877,30314.799100373,0
+SPTI.US,D,20121016,000000,27.1587,27.1587,27.1368,27.1368,14627.434569717,0
+SPTI.US,D,20121017,000000,27.1079,27.1079,27.0679,27.0859,9323.7736771944,0
+SPTI.US,D,20121018,000000,27.0899,27.0899,27.062,27.062,13680.817840177,0
+SPTI.US,D,20121019,000000,27.0669,27.1019,27.0669,27.0939,16709.18915714,0
+SPTI.US,D,20121022,000000,27.0819,27.0819,27.062,27.0719,6690.494512179,0
+SPTI.US,D,20121023,000000,27.0919,27.1039,27.0869,27.0959,20280.060104064,0
+SPTI.US,D,20121024,000000,27.0769,27.0979,27.0769,27.0979,17171.467030359,0
+SPTI.US,D,20121025,000000,27.0491,27.0679,27.0401,27.0401,12451.419418124,0
+SPTI.US,D,20121026,000000,27.0899,27.1139,27.0809,27.1099,6384.6490646049,0
+SPTI.US,D,20121031,000000,27.1069,27.1457,27.1069,27.1407,8883.5567870795,0
+SPTI.US,D,20121101,000000,27.1507,27.1507,27.1268,27.1308,14004.713183017,0
+SPTI.US,D,20121102,000000,27.1139,27.1358,27.1099,27.1308,17518.426128263,0
+SPTI.US,D,20121105,000000,27.1547,27.1727,27.1547,27.1637,5962.4820697567,0
+SPTI.US,D,20121106,000000,27.1607,27.1607,27.1129,27.1129,24314.211696164,0
+SPTI.US,D,20121107,000000,27.1946,27.2116,27.1946,27.1986,23938.172211442,0
+SPTI.US,D,20121108,000000,27.1896,27.2285,27.1896,27.2245,38341.988634244,0
+SPTI.US,D,20121109,000000,27.2395,27.2395,27.2046,27.2126,10973.333550176,0
+SPTI.US,D,20121112,000000,27.2006,27.2395,27.2006,27.2265,13276.700740595,0
+SPTI.US,D,20121113,000000,27.2395,27.2495,27.2365,27.2395,14321.589122144,0
+SPTI.US,D,20121114,000000,27.2365,27.2594,27.2265,27.2535,25250.800706112,0
+SPTI.US,D,20121115,000000,27.2395,27.2634,27.2265,27.2535,16435.432412262,0
+SPTI.US,D,20121116,000000,27.2475,27.2575,27.2385,27.2575,8793.3073107461,0
+SPTI.US,D,20121119,000000,27.2215,27.2535,27.2175,27.2365,15260.18367601,0
+SPTI.US,D,20121120,000000,27.2126,27.2175,27.2006,27.2046,11868.808909794,0
+SPTI.US,D,20121121,000000,27.1767,27.1867,27.1727,27.1867,13314.806075047,0
+SPTI.US,D,20121123,000000,27.1797,27.1797,27.1747,27.1797,10449.886587443,0
+SPTI.US,D,20121126,000000,27.2006,27.2126,27.1916,27.2006,11043.527587325,0
+SPTI.US,D,20121127,000000,27.1966,27.2265,27.1966,27.2215,22576.407890768,0
+SPTI.US,D,20121128,000000,27.2305,27.2455,27.2265,27.2305,16291.033250129,0
+SPTI.US,D,20121129,000000,27.2215,27.2495,27.2215,27.2455,10987.372357605,0
+SPTI.US,D,20121130,000000,27.2475,27.2575,27.2385,27.2435,8110.4196064904,0
+SPTI.US,D,20121203,000000,27.2654,27.2654,27.2345,27.2345,29223.783208698,0
+SPTI.US,D,20121204,000000,27.2455,27.2594,27.2455,27.2505,12783.336936639,0
+SPTI.US,D,20121205,000000,27.2704,27.2794,27.2614,27.2614,12355.153310036,0
+SPTI.US,D,20121206,000000,27.2744,27.2864,27.2654,27.2864,27323.530345901,0
+SPTI.US,D,20121207,000000,27.2345,27.2654,27.2285,27.2425,29910.682000791,0
+SPTI.US,D,20121210,000000,27.2575,27.2654,27.2575,27.2575,23956.222106708,0
+SPTI.US,D,20121211,000000,27.2385,27.2475,27.2345,27.2475,23127.93246836,0
+SPTI.US,D,20121212,000000,27.2515,27.2515,27.2155,27.2345,14482.032635625,0
+SPTI.US,D,20121213,000000,27.2026,27.2116,27.1896,27.1896,34593.627050532,0
+SPTI.US,D,20121214,000000,27.2026,27.2116,27.1946,27.1946,6746.6497418976,0
+SPTI.US,D,20121217,000000,27.1896,27.1986,27.1667,27.1667,25068.296209527,0
+SPTI.US,D,20121218,000000,27.1667,27.1667,27.1129,27.1298,22963.477867041,0
+SPTI.US,D,20121219,000000,27.1298,27.1567,27.1298,27.1388,11084.641237654,0
+SPTI.US,D,20121220,000000,27.1607,27.1747,27.1427,27.1607,24020.399512101,0
+SPTI.US,D,20121221,000000,27.1946,27.1946,27.1567,27.1567,25226.73417909,0
+SPTI.US,D,20121224,000000,27.1338,27.1567,27.1338,27.1527,20642.060781355,0
+SPTI.US,D,20121226,000000,27.1527,27.1667,27.1527,27.1567,39059.973357074,0
+SPTI.US,D,20121227,000000,27.1597,27.2096,27.1557,27.1886,25850.458337749,0
+SPTI.US,D,20121228,000000,27.1886,27.2066,27.1886,27.2016,30528.389527695,0
+SPTI.US,D,20121231,000000,27.1946,27.2066,27.1557,27.1557,35239.412192296,0
+SPTI.US,D,20130102,000000,27.1597,27.1597,27.1467,27.1557,100375.46757795,0
+SPTI.US,D,20130103,000000,27.1557,27.1557,27.1029,27.1029,245126.60266902,0
+SPTI.US,D,20130104,000000,27.0979,27.1119,27.0819,27.1079,66076.655483443,0
+SPTI.US,D,20130107,000000,27.1079,27.1198,27.1029,27.1198,81529.371375631,0
+SPTI.US,D,20130108,000000,27.1368,27.1417,27.1288,27.1417,90671.643328199,0
+SPTI.US,D,20130109,000000,27.1547,27.1587,27.1397,27.1547,154502.0896229,0
+SPTI.US,D,20130110,000000,27.1397,27.1397,27.1218,27.1308,21093.308163022,0
+SPTI.US,D,20130111,000000,27.1029,27.1467,27.1029,27.1467,12834.478306562,0
+SPTI.US,D,20130114,000000,27.1747,27.1747,27.1517,27.1647,7363.3544968421,0
+SPTI.US,D,20130115,000000,27.1747,27.1837,27.1697,27.1747,30995.68126071,0
+SPTI.US,D,20130116,000000,27.1787,27.1886,27.1747,27.1747,44739.673734319,0
+SPTI.US,D,20130117,000000,27.1368,27.1517,27.1288,27.1368,42138.483272001,0
+SPTI.US,D,20130118,000000,27.1348,27.1687,27.1348,27.1547,43182.36888159,0
+SPTI.US,D,20130122,000000,27.1517,27.1837,27.1368,27.1697,39922.357242037,0
+SPTI.US,D,20130123,000000,27.1906,27.1906,27.1667,27.1807,22746.879123842,0
+SPTI.US,D,20130124,000000,27.1837,27.1837,27.1557,27.1647,60792.047258145,0
+SPTI.US,D,20130125,000000,27.1139,27.1218,27.1019,27.1059,19717.505034919,0
+SPTI.US,D,20130128,000000,27.0659,27.0799,27.06,27.0759,25766.225493172,0
+SPTI.US,D,20130129,000000,27.0759,27.0959,27.0659,27.0659,29037.267624276,0
+SPTI.US,D,20130130,000000,27.0659,27.0759,27.051,27.0759,18038.864775118,0
+SPTI.US,D,20130131,000000,27.0979,27.0979,27.0799,27.0979,15682.350670858,0
+SPTI.US,D,20130201,000000,27.1308,27.1348,27.0659,27.0759,17761.096942404,0
+SPTI.US,D,20130204,000000,27.0919,27.1268,27.0919,27.1139,26005.887991435,0
+SPTI.US,D,20130205,000000,27.0779,27.0959,27.0779,27.0839,19488.873028208,0
+SPTI.US,D,20130206,000000,27.1079,27.1248,27.0999,27.1218,10951.272567073,0
+SPTI.US,D,20130207,000000,27.1169,27.1388,27.1169,27.1218,37164.734354074,0
+SPTI.US,D,20130208,000000,27.0999,27.1298,27.0999,27.1298,15808.699937726,0
+SPTI.US,D,20130211,000000,27.1179,27.1308,27.1099,27.1139,35762.859155029,0
+SPTI.US,D,20130212,000000,27.1059,27.1139,27.0879,27.0959,22955.455691368,0
+SPTI.US,D,20130213,000000,27.0759,27.0839,27.0659,27.0659,17143.389415499,0
+SPTI.US,D,20130214,000000,27.0839,27.1099,27.0839,27.1059,17334.918859718,0
+SPTI.US,D,20130215,000000,27.0999,27.1039,27.0779,27.1039,29317.041000909,0
+SPTI.US,D,20130219,000000,27.1059,27.1099,27.0879,27.0879,15032.554441259,0
+SPTI.US,D,20130220,000000,27.0739,27.1129,27.0739,27.1079,17260.713734733,0
+SPTI.US,D,20130221,000000,27.1348,27.1447,27.1218,27.1348,112866.99787444,0
+SPTI.US,D,20130222,000000,27.1388,27.1437,27.1298,27.1437,49086.690177709,0
+SPTI.US,D,20130225,000000,27.1268,27.2076,27.1218,27.1996,36159.956850896,0
+SPTI.US,D,20130226,000000,27.1867,27.2076,27.1867,27.1996,5974.5153332678,0
+SPTI.US,D,20130227,000000,27.2116,27.2116,27.1857,27.1906,12654.982125854,0
+SPTI.US,D,20130228,000000,27.1986,27.2116,27.1986,27.2026,7987.0786555015,0
+SPTI.US,D,20130301,000000,27.1527,27.2255,27.1527,27.2205,63576.744989008,0
+SPTI.US,D,20130304,000000,27.2116,27.2255,27.2076,27.2116,18317.635379792,0
+SPTI.US,D,20130305,000000,27.2056,27.2056,27.1926,27.2006,19741.57156194,0
+SPTI.US,D,20130306,000000,27.1777,27.1827,27.1687,27.1687,9333.801396787,0
+SPTI.US,D,20130307,000000,27.1457,27.1547,27.1268,27.1318,7764.4632805459,0
+SPTI.US,D,20130308,000000,27.0939,27.1019,27.0709,27.0939,26632.620465972,0
+SPTI.US,D,20130311,000000,27.1079,27.1079,27.0919,27.0919,32655.268853284,0
+SPTI.US,D,20130312,000000,27.1169,27.1218,27.1039,27.1169,61989.3569775,0
+SPTI.US,D,20130313,000000,27.1079,27.1218,27.0999,27.1079,23867.978174294,0
+SPTI.US,D,20130314,000000,27.0869,27.1248,27.0869,27.1129,19823.7988626,0
+SPTI.US,D,20130315,000000,27.1139,27.1507,27.1059,27.1457,9570.4555791722,0
+SPTI.US,D,20130318,000000,27.1707,27.1857,27.1617,27.1707,23459.849986874,0
+SPTI.US,D,20130319,000000,27.1906,27.2116,27.1906,27.1986,25124.451439245,0
+SPTI.US,D,20130320,000000,27.1777,27.1966,27.1727,27.1727,86948.351043468,0
+SPTI.US,D,20130321,000000,27.1926,27.2006,27.1827,27.1966,20611.977622578,0
+SPTI.US,D,20130322,000000,27.1777,27.2006,27.1777,27.2006,16475.543290633,0
+SPTI.US,D,20130325,000000,27.1877,27.2096,27.1777,27.2056,31878.120584858,0
+SPTI.US,D,20130326,000000,27.1777,27.2136,27.1777,27.2056,27996.390330564,0
+SPTI.US,D,20130327,000000,27.2325,27.2505,27.2325,27.2505,16021.287593088,0
+SPTI.US,D,20130328,000000,27.2175,27.2604,27.2175,27.2275,49373.482958057,0
+SPTI.US,D,20130401,000000,27.2455,27.2694,27.2415,27.2455,48961.343682801,0
+SPTI.US,D,20130402,000000,27.2325,27.2515,27.2285,27.2325,34457.250064073,0
+SPTI.US,D,20130403,000000,27.2325,27.2844,27.2325,27.2734,32175.943856758,0
+SPTI.US,D,20130404,000000,27.2854,27.3123,27.2854,27.3073,14520.137970077,0
+SPTI.US,D,20130405,000000,27.3163,27.3402,27.3163,27.3203,25218.712003416,0
+SPTI.US,D,20130408,000000,27.3163,27.3163,27.3023,27.3023,7516.7786066088,0
+SPTI.US,D,20130409,000000,27.3163,27.3163,27.2983,27.2983,11385.472825432,0
+SPTI.US,D,20130410,000000,27.2734,27.2854,27.2654,27.2654,80033.235612415,0
+SPTI.US,D,20130411,000000,27.2844,27.2844,27.2694,27.2834,19167.986001244,0
+SPTI.US,D,20130412,000000,27.2943,27.3123,27.2903,27.3123,31185.20516101,0
+SPTI.US,D,20130415,000000,27.3163,27.3342,27.3073,27.3203,9468.1728393277,0
+SPTI.US,D,20130416,000000,27.3073,27.3163,27.2983,27.3073,15030.54889734,0
+SPTI.US,D,20130417,000000,27.3123,27.3352,27.3123,27.3352,127304.90854387,0
+SPTI.US,D,20130418,000000,27.3253,27.3402,27.3203,27.3203,22758.912387352,0
+SPTI.US,D,20130419,000000,27.3123,27.3263,27.3123,27.3263,3629.0317205599,0
+SPTI.US,D,20130422,000000,27.3163,27.3352,27.3163,27.3203,19661.3498052,0
+SPTI.US,D,20130423,000000,27.3302,27.3352,27.3203,27.3203,88665.09663772,0
+SPTI.US,D,20130424,000000,27.3352,27.3352,27.3263,27.3302,13996.691007343,0
+SPTI.US,D,20130425,000000,27.3203,27.3203,27.3123,27.3163,8321.0017179349,0
+SPTI.US,D,20130426,000000,27.3402,27.3522,27.3402,27.3442,11369.428474083,0
+SPTI.US,D,20130429,000000,27.3741,27.3741,27.3522,27.3522,25822.38072289,0
+SPTI.US,D,20130430,000000,27.3811,27.3811,27.3502,27.3622,10445.875499605,0
+SPTI.US,D,20130501,000000,27.3881,27.3881,27.3741,27.3741,12083.402109076,0
+SPTI.US,D,20130502,000000,27.3861,27.3901,27.3741,27.3861,8525.5671976238,0
+SPTI.US,D,20130503,000000,27.3482,27.3482,27.3073,27.3203,19995.272867633,0
+SPTI.US,D,20130506,000000,27.3123,27.3163,27.2943,27.3073,17536.476023529,0
+SPTI.US,D,20130507,000000,27.2864,27.3003,27.2864,27.3003,2483.8661430857,0
+SPTI.US,D,20130508,000000,27.3003,27.3083,27.2963,27.3003,63414.295931608,0
+SPTI.US,D,20130509,000000,27.3183,27.3273,27.2963,27.2963,17298.819069185,0
+SPTI.US,D,20130510,000000,27.2694,27.2734,27.2285,27.2455,13322.828250721,0
+SPTI.US,D,20130513,000000,27.2225,27.2375,27.2136,27.2285,19240.185582311,0
+SPTI.US,D,20130514,000000,27.2375,27.2555,27.1966,27.1966,25868.508233016,0
+SPTI.US,D,20130515,000000,27.2185,27.2285,27.2185,27.2185,4225.6810363193,0
+SPTI.US,D,20130516,000000,27.2415,27.2784,27.2375,27.2654,22553.344135704,0
+SPTI.US,D,20130517,000000,27.2614,27.2614,27.2116,27.2285,14155.128976906,0
+SPTI.US,D,20130520,000000,27.2285,27.2375,27.2136,27.2136,9926.4396247093,0
+SPTI.US,D,20130521,000000,27.2056,27.2325,27.2056,27.2325,7598.0031353088,0
+SPTI.US,D,20130522,000000,27.2325,27.2515,27.1587,27.1787,14163.151152581,0
+SPTI.US,D,20130523,000000,27.2185,27.2185,27.1647,27.1886,15866.860711363,0
+SPTI.US,D,20130524,000000,27.1847,27.1946,27.1527,27.1607,56226.426527637,0
+SPTI.US,D,20130528,000000,27.2116,27.2794,27.0679,27.0679,10240.307247958,0
+SPTI.US,D,20130529,000000,27.0679,27.0939,27.058,27.0859,67985.933293872,0
+SPTI.US,D,20130530,000000,27.0979,27.1119,27.0859,27.0979,19468.817589022,0
+SPTI.US,D,20130531,000000,27.1179,27.1179,27.0321,27.06,39176.294904348,0
+SPTI.US,D,20130603,000000,27.058,27.1119,27.058,27.0819,24270.089729957,0
+SPTI.US,D,20130604,000000,27.0859,27.0859,27.0679,27.0679,8872.5262955276,0
+SPTI.US,D,20130605,000000,27.0759,27.1119,27.0759,27.0979,23954.21656279,0
+SPTI.US,D,20130606,000000,27.0939,27.1527,27.0939,27.1238,21529.5139653,0
+SPTI.US,D,20130607,000000,27.0719,27.0819,27.0481,27.0481,5332.7412793418,0
+SPTI.US,D,20130610,000000,27.0201,27.0201,27.0011,27.0101,177548.79756256,0
+SPTI.US,D,20130611,000000,26.9693,27.0341,26.9693,27.0341,28637.161612531,0
+SPTI.US,D,20130612,000000,27.0101,27.0341,26.9921,26.9921,9724.8824608981,0
+SPTI.US,D,20130613,000000,27.0201,27.0301,27.0201,27.0301,31406.817764006,0
+SPTI.US,D,20130614,000000,27.0859,27.1427,27.0859,27.1119,522813.21085518,0
+SPTI.US,D,20130617,000000,27.1079,27.1119,27.0859,27.0859,26191.400803897,0
+SPTI.US,D,20130618,000000,27.053,27.0899,27.053,27.0819,29031.25099252,0
+SPTI.US,D,20130619,000000,27.0679,27.5347,26.9144,26.9144,31952.325709843,0
+SPTI.US,D,20130620,000000,26.8805,26.9095,26.8645,26.8805,22636.574208323,0
+SPTI.US,D,20130621,000000,26.8685,26.8685,26.7897,26.7897,27887.088187005,0
+SPTI.US,D,20130624,000000,26.693,26.7897,26.693,26.7449,31695.616088272,0
+SPTI.US,D,20130625,000000,26.7847,26.7847,26.7349,26.7389,16788.408141922,0
+SPTI.US,D,20130626,000000,26.8047,26.8047,26.7658,26.7847,25236.761898682,0
+SPTI.US,D,20130627,000000,26.8327,26.8387,26.8097,26.8367,42080.322498364,0
+SPTI.US,D,20130628,000000,26.8885,26.9263,26.8795,26.9263,737122.62567223,0
+SPTI.US,D,20130701,000000,26.9693,26.9693,26.8197,26.8367,37319.161235799,0
+SPTI.US,D,20130702,000000,26.8387,26.8545,26.8287,26.8525,32818.720682643,0
+SPTI.US,D,20130703,000000,26.8545,26.8625,26.8217,26.8217,3771.4253387748,0
+SPTI.US,D,20130705,000000,26.7129,26.7129,26.6701,26.6701,9908.3897294426,0
+SPTI.US,D,20130708,000000,26.7169,26.7489,26.697,26.7389,66312.306893868,0
+SPTI.US,D,20130709,000000,26.7439,26.7658,26.7439,26.7489,18323.652011548,0
+SPTI.US,D,20130710,000000,26.7439,26.7658,26.7229,26.7349,22216.412757393,0
+SPTI.US,D,20130711,000000,26.5065,26.8387,26.5065,26.8367,50039.323539006,0
+SPTI.US,D,20130712,000000,26.8485,26.8725,26.8017,26.8147,17377.035282007,0
+SPTI.US,D,20130715,000000,26.8327,26.8485,26.8147,26.8387,16507.631993329,0
+SPTI.US,D,20130716,000000,26.8525,26.8635,26.8425,26.8635,148610.80436225,0
+SPTI.US,D,20130717,000000,26.8975,26.9203,26.8785,26.8925,33958.872400322,0
+SPTI.US,D,20130718,000000,26.8955,26.9045,26.8605,26.8605,61727.633496134,0
+SPTI.US,D,20130719,000000,26.8725,26.9085,26.8725,26.8995,77475.164344344,0
+SPTI.US,D,20130722,000000,26.8905,26.9183,26.8905,26.9005,29118.492152976,0
+SPTI.US,D,20130723,000000,26.9005,26.9045,26.8855,26.9005,9436.0841366314,0
+SPTI.US,D,20130724,000000,26.8525,26.8605,26.8197,26.8367,12144.571198591,0
+SPTI.US,D,20130725,000000,26.8247,26.8565,26.8147,26.8565,4046.1848556119,0
+SPTI.US,D,20130726,000000,26.8725,26.8725,26.8595,26.8635,523283.51090407,0
+SPTI.US,D,20130729,000000,26.8565,26.8725,26.8525,26.8645,41318.215809327,0
+SPTI.US,D,20130730,000000,26.8595,26.8765,26.8545,26.8635,63169.619573549,0
+SPTI.US,D,20130731,000000,26.8137,26.9045,26.8087,26.8675,27153.059112827,0
+SPTI.US,D,20130801,000000,26.8405,26.8405,26.7817,26.7997,21174.532691722,0
+SPTI.US,D,20130802,000000,26.8327,26.8765,26.8327,26.8725,6843.9186219457,0
+SPTI.US,D,20130805,000000,26.8525,26.8725,26.8525,26.8545,54769.398870832,0
+SPTI.US,D,20130806,000000,26.8505,26.8665,26.8505,26.8585,12473.480401228,0
+SPTI.US,D,20130807,000000,26.8675,26.9085,26.8675,26.8845,210074.7088331,0
+SPTI.US,D,20130808,000000,26.8905,26.9085,26.8905,26.8905,4802.2749128935,0
+SPTI.US,D,20130809,000000,26.8845,26.8945,26.8805,26.8945,11987.136000988,0
+SPTI.US,D,20130812,000000,26.9085,26.9134,26.8805,26.8805,6251.2803940234,0
+SPTI.US,D,20130813,000000,26.8387,26.8387,26.8047,26.8047,10461.919850954,0
+SPTI.US,D,20130814,000000,26.8137,26.8237,26.8087,26.8187,15503.85726211,0
+SPTI.US,D,20130815,000000,26.7569,26.7937,26.7339,26.7698,692637.65601556,0
+SPTI.US,D,20130816,000000,26.7529,26.7658,26.701,26.7389,131696.04695346,0
+SPTI.US,D,20130819,000000,26.7249,26.7249,26.6821,26.7169,16065.409559296,0
+SPTI.US,D,20130820,000000,26.7409,26.7549,26.7329,26.7509,29363.168511035,0
+SPTI.US,D,20130821,000000,26.7389,26.7389,26.6781,26.6821,26177.361996468,0
+SPTI.US,D,20130822,000000,26.6761,26.6851,26.6232,26.6381,10347.603847598,0
+SPTI.US,D,20130823,000000,26.6381,26.6891,26.6232,26.6811,14321.589122144,0
+SPTI.US,D,20130826,000000,26.7239,26.7329,26.7149,26.7239,12387.242012732,0
+SPTI.US,D,20130827,000000,26.7589,26.7817,26.7549,26.7817,8182.6191875571,0
+SPTI.US,D,20130828,000000,26.7589,26.7589,26.7279,26.7329,3881.7302542933,0
+SPTI.US,D,20130829,000000,26.6851,26.7449,26.6851,26.7369,13228.567686551,0
+SPTI.US,D,20130830,000000,26.8227,26.8347,26.8007,26.8007,131399.22645352,0
+SPTI.US,D,20130903,000000,26.6681,26.695,26.6381,26.6851,28016.44576975,0
+SPTI.US,D,20130904,000000,26.6851,26.6851,26.6182,26.6282,8501.5006706016,0
+SPTI.US,D,20130905,000000,26.5933,26.5933,26.5385,26.5484,287141.74499003,0
+SPTI.US,D,20130906,000000,26.6381,26.6721,26.6083,26.6083,34613.682489717,0
+SPTI.US,D,20130909,000000,26.6581,26.6761,26.6481,26.6481,39814.057870438,0
+SPTI.US,D,20130910,000000,26.6033,26.6282,26.6033,26.6133,7121.6864546606,0
+SPTI.US,D,20130911,000000,26.6531,26.6681,26.6133,26.6581,17753.07476673,0
+SPTI.US,D,20130912,000000,26.699,26.699,26.6581,26.6581,17719.983292074,0
+SPTI.US,D,20130913,000000,26.6481,26.6761,26.6481,26.6681,3318.1724131895,0
+SPTI.US,D,20130916,000000,26.7727,26.7817,26.7279,26.7279,44380.681372905,0
+SPTI.US,D,20130917,000000,26.7329,26.7509,26.7279,26.7369,44218.232315504,0
+SPTI.US,D,20130918,000000,26.7329,26.8825,26.7089,26.8505,25858.480513423,0
+SPTI.US,D,20130919,000000,26.8705,26.8705,26.8347,26.8387,17878.421261637,0
+SPTI.US,D,20130920,000000,26.8267,26.8505,26.8267,26.8347,9998.639205776,0
+SPTI.US,D,20130923,000000,26.8705,26.8705,26.8585,26.8585,6602.2505797642,0
+SPTI.US,D,20130924,000000,26.8585,26.8975,26.8585,26.8925,76061.255881789,0
+SPTI.US,D,20130925,000000,26.8925,26.9303,26.8925,26.9124,43739.910090938,0
+SPTI.US,D,20130926,000000,26.9163,26.9163,26.8885,26.9163,17026.065096266,0
+SPTI.US,D,20130927,000000,26.8975,26.9483,26.8975,26.9303,4172.5341224786,0
+SPTI.US,D,20130930,000000,27.0221,27.0361,27.0181,27.0361,36626.245811951,0
+SPTI.US,D,20131001,000000,26.9173,27.0809,26.9124,26.9313,63847.493418008,0
+SPTI.US,D,20131002,000000,26.9223,26.9723,26.9223,26.9533,53252.204896473,0
+SPTI.US,D,20131003,000000,27.0101,27.0101,26.9583,26.9773,31169.160809662,0
+SPTI.US,D,20131004,000000,26.9443,26.9443,26.9223,26.9223,7058.5118212273,0
+SPTI.US,D,20131007,000000,26.9363,26.9533,26.9223,26.9263,46586.779683275,0
+SPTI.US,D,20131008,000000,26.9173,26.9263,26.9035,26.9035,77094.110999826,0
+SPTI.US,D,20131009,000000,26.9223,26.9223,26.8985,26.8985,18871.165501303,0
+SPTI.US,D,20131010,000000,26.8625,26.8985,26.8625,26.8885,18072.959021733,0
+SPTI.US,D,20131011,000000,26.9223,26.9363,26.9035,26.9035,30700.866304687,0
+SPTI.US,D,20131014,000000,26.8945,26.9223,26.8715,26.8785,67715.184864872,0
+SPTI.US,D,20131015,000000,26.8785,26.9085,26.8785,26.8885,30751.00490265,0
+SPTI.US,D,20131016,000000,26.8785,26.9443,26.8715,26.9313,30873.34308168,0
+SPTI.US,D,20131017,000000,26.9773,27.0051,26.9683,26.9862,15379.513539162,0
+SPTI.US,D,20131018,000000,26.9862,27.0001,26.9773,26.9773,39800.019063008,0
+SPTI.US,D,20131021,000000,26.9683,26.9812,26.9633,26.9683,15032.554441259,0
+SPTI.US,D,20131022,000000,27.0241,27.0481,27.0241,27.0431,15953.099099858,0
+SPTI.US,D,20131023,000000,27.0281,27.0659,27.0281,27.0431,12141.562882713,0
+SPTI.US,D,20131024,000000,27.0719,27.0719,27.0281,27.0431,13807.167107043,0
+SPTI.US,D,20131025,000000,27.0481,27.057,27.0481,27.0481,1871.1724759781,0
+SPTI.US,D,20131028,000000,27.0241,27.062,27.0241,27.0481,11686.30441321,0
+SPTI.US,D,20131029,000000,27.0431,27.057,27.0431,27.052,15893.935554262,0
+SPTI.US,D,20131030,000000,27.0481,27.0759,27.0381,27.0431,3399.3969418895,0
+SPTI.US,D,20131031,000000,27.0959,27.1308,27.0749,27.1019,18992.500908374,0
+SPTI.US,D,20131101,000000,27.0301,27.0301,26.9931,27.0021,259534.43017965,0
+SPTI.US,D,20131104,000000,27.0221,27.0221,27.0021,27.0071,8756.2047482535,0
+SPTI.US,D,20131105,000000,26.9842,26.9842,26.9603,26.9793,11051.549762998,0
+SPTI.US,D,20131106,000000,26.9882,27.0161,26.9882,27.0071,9724.8824608981,0
+SPTI.US,D,20131107,000000,27.0261,27.0461,27.0221,27.0361,9112.1887937906,0
+SPTI.US,D,20131108,000000,26.9703,26.9703,26.9323,26.9373,9864.2677632352,0
+SPTI.US,D,20131111,000000,26.9243,26.9703,26.9243,26.9413,3907.8023252341,0
+SPTI.US,D,20131112,000000,26.9144,26.9283,26.9144,26.9144,1666.6069962892,0
+SPTI.US,D,20131113,000000,26.9413,26.9663,26.9413,26.9603,11987.136000988,0
+SPTI.US,D,20131114,000000,26.9931,27.0161,26.9882,27.0161,4671.9145581898,0
+SPTI.US,D,20131115,000000,27.0021,27.0071,26.9931,26.9971,10272.395950654,0
+SPTI.US,D,20131118,000000,27.0301,27.0461,27.0261,27.0461,11751.484590561,0
+SPTI.US,D,20131119,000000,27.0071,27.0121,26.9882,27.0021,34795.184214344,0
+SPTI.US,D,20131120,000000,26.9971,27.0301,26.9971,27.0021,10780.801333998,0
+SPTI.US,D,20131121,000000,26.9603,27.0121,26.9603,26.9882,7652.1528211089,0
+SPTI.US,D,20131122,000000,26.9793,27.0121,26.9793,27.0121,123573.59408346,0
+SPTI.US,D,20131125,000000,27.0121,27.0221,27.0071,27.0161,42080.322498364,0
+SPTI.US,D,20131126,000000,27.0401,27.0461,27.0361,27.0401,1699.6984709448,0
+SPTI.US,D,20131127,000000,27.0261,27.0301,27.0071,27.0161,10684.535225909,0
+SPTI.US,D,20131129,000000,27.0181,27.0421,27.0181,27.0361,130017.40669366,0
+SPTI.US,D,20131202,000000,27.0131,27.0131,26.9713,26.9802,3520.7323489599,0
+SPTI.US,D,20131203,000000,26.9842,27.0081,26.9842,26.9892,52315.615886525,0
+SPTI.US,D,20131204,000000,26.9303,26.9623,26.9303,26.9523,11492.769425073,0
+SPTI.US,D,20131205,000000,26.9203,26.9523,26.9203,26.9243,21172.527147804,0
+SPTI.US,D,20131206,000000,26.9303,26.9383,26.9104,26.9104,106069.20676263,0
+SPTI.US,D,20131209,000000,26.9303,26.9343,26.9203,26.9243,10748.712631302,0
+SPTI.US,D,20131210,000000,26.9623,26.9763,26.9473,26.9623,11715.384800028,0
+SPTI.US,D,20131211,000000,26.9563,26.9663,26.9343,26.9423,44228.260035097,0
+SPTI.US,D,20131212,000000,26.9104,26.9243,26.8925,26.9153,76263.815817559,0
+SPTI.US,D,20131213,000000,26.9153,26.9203,26.9065,26.9104,23299.406473394,0
+SPTI.US,D,20131216,000000,26.9243,26.9243,26.9065,26.9203,39402.921367141,0
+SPTI.US,D,20131217,000000,26.9343,26.9473,26.9203,26.9473,23287.373209882,0
+SPTI.US,D,20131218,000000,26.9203,26.9523,26.8965,26.9153,50585.834256802,0
+SPTI.US,D,20131219,000000,26.8825,26.8825,26.8495,26.8745,27223.253149975,0
+SPTI.US,D,20131220,000000,26.8545,26.8745,26.8545,26.8545,106460.28782674,0
+SPTI.US,D,20131223,000000,26.8405,26.8575,26.8377,26.8495,264192.30593041,0
+SPTI.US,D,20131224,000000,26.8067,26.8207,26.7947,26.7947,16329.138584581,0
+SPTI.US,D,20131226,000000,26.8027,26.8027,26.7907,26.8027,8765.2296958868,0
+SPTI.US,D,20131227,000000,26.8077,26.8347,26.7917,26.7997,3899181.4947003,0
+SPTI.US,D,20131230,000000,26.8167,26.8347,26.8167,26.8227,9295.6960623351,0
+SPTI.US,D,20131231,000000,26.7997,26.8267,26.7997,26.8267,44269.373685427,0
+SPTI.US,D,20140102,000000,26.8227,26.8307,26.8127,26.8167,92487.663346418,0
+SPTI.US,D,20140103,000000,26.8077,26.8347,26.8077,26.8077,106858.38829457,0
+SPTI.US,D,20140106,000000,26.8347,26.8505,26.8267,26.8387,52472.048312169,0
+SPTI.US,D,20140107,000000,26.8585,26.8585,26.8415,26.8505,10317.52068882,0
+SPTI.US,D,20140108,000000,26.8167,26.8167,26.7817,26.7877,33958.872400322,0
+SPTI.US,D,20140109,000000,26.8077,26.8077,26.7817,26.8037,21789.231902748,0
+SPTI.US,D,20140110,000000,26.8545,26.9035,26.8545,26.8885,67005.222317716,0
+SPTI.US,D,20140113,000000,26.9173,26.9443,26.9124,26.9403,133051.79464238,0
+SPTI.US,D,20140114,000000,26.9035,26.9173,26.8845,26.8885,27255.341852672,0
+SPTI.US,D,20140115,000000,26.8505,26.8625,26.8465,26.8625,16261.95286331,0
+SPTI.US,D,20140116,000000,26.8885,26.8985,26.8785,26.8885,10177.132614524,0
+SPTI.US,D,20140117,000000,26.8885,26.9263,26.8885,26.9035,19628.258330545,0
+SPTI.US,D,20140121,000000,26.8985,26.9124,26.8985,26.9035,17129.35060807,0
+SPTI.US,D,20140122,000000,26.8665,26.8755,26.8545,26.8625,71537.751573569,0
+SPTI.US,D,20140123,000000,26.9124,26.9483,26.8945,26.9403,13093.19347205,0
+SPTI.US,D,20140124,000000,26.9862,27.0001,26.9683,26.9822,28523.848381135,0
+SPTI.US,D,20140127,000000,26.9483,26.9822,26.9443,26.9483,40820.840917533,0
+SPTI.US,D,20140128,000000,26.9783,26.9783,26.9483,26.9783,12844.506026154,0
+SPTI.US,D,20140129,000000,27.0001,27.0291,26.9822,27.0201,15051.607108484,0
+SPTI.US,D,20140130,000000,27.0101,27.0241,26.9961,27.0001,39059.973357074,0
+SPTI.US,D,20140131,000000,27.0381,27.052,27.0201,27.0481,38480.371164623,0
+SPTI.US,D,20140203,000000,27.0241,27.1119,27.0241,27.1119,124481.10270659,0
+SPTI.US,D,20140204,000000,27.0899,27.0939,27.0719,27.0819,34943.594464314,0
+SPTI.US,D,20140205,000000,27.0719,27.0939,27.0481,27.0679,120452.96774625,0
+SPTI.US,D,20140206,000000,27.0769,27.0769,27.0291,27.0391,23890.039157398,0
+SPTI.US,D,20140207,000000,27.0719,27.0859,27.058,27.062,13592.573907761,0
+SPTI.US,D,20140210,000000,27.0769,27.0819,27.0679,27.0819,35706.70392531,0
+SPTI.US,D,20140211,000000,27.0391,27.0481,27.0241,27.0291,43086.1027735,0
+SPTI.US,D,20140212,000000,27.0101,27.0201,26.9961,27.0001,14244.37568128,0
+SPTI.US,D,20140213,000000,27.0441,27.0679,27.0391,27.0481,299588.15054835,0
+SPTI.US,D,20140214,000000,27.0391,27.062,27.0291,27.0341,465849.74693749,0
+SPTI.US,D,20140218,000000,27.053,27.0899,27.053,27.0719,238229.53713323,0
+SPTI.US,D,20140219,000000,27.0939,27.1119,27.0481,27.058,200293.67114249,0
+SPTI.US,D,20140220,000000,27.053,27.062,27.0201,27.0341,187824.20182909,0
+SPTI.US,D,20140221,000000,27.0341,27.062,27.0241,27.0481,94662.675726051,0
+SPTI.US,D,20140224,000000,27.0391,27.0441,27.0201,27.0341,19048.656138092,0
+SPTI.US,D,20140225,000000,27.0481,27.0769,27.0481,27.053,55304.879097077,0
+SPTI.US,D,20140226,000000,27.062,27.1079,27.053,27.0939,10890.103477558,0
+SPTI.US,D,20140227,000000,27.1039,27.1119,27.0939,27.1039,88279.029433406,0
+SPTI.US,D,20140228,000000,27.0859,27.0979,27.058,27.0899,44429.817198908,0
+SPTI.US,D,20140303,000000,27.1019,27.1358,27.1019,27.1308,72128.384257573,0
+SPTI.US,D,20140304,000000,27.0919,27.0959,27.06,27.0649,17897.473928862,0
+SPTI.US,D,20140305,000000,27.0461,27.0839,27.0461,27.0799,23711.545748649,0
+SPTI.US,D,20140306,000000,27.0421,27.056,27.0261,27.0261,11094.668957247,0
+SPTI.US,D,20140307,000000,26.9802,26.9981,26.9703,26.9753,157301.82893315,0
+SPTI.US,D,20140310,000000,26.9882,27.0121,26.9802,26.9882,344819.18254271,0
+SPTI.US,D,20140311,000000,26.9802,27.0121,26.9753,26.9941,253268.10820624,0
+SPTI.US,D,20140312,000000,27.0221,27.0421,27.0181,27.0221,23992.321897241,0
+SPTI.US,D,20140313,000000,26.9941,27.0959,26.9941,27.0839,22963.477867041,0
+SPTI.US,D,20140314,000000,27.0959,27.1059,27.0699,27.0799,139365.24689788,0
+SPTI.US,D,20140317,000000,27.0699,27.0839,27.0421,27.0421,165981.8230125,0
+SPTI.US,D,20140318,000000,27.056,27.0799,27.05,27.0699,17668.841922151,0
+SPTI.US,D,20140319,000000,27.0749,27.0749,26.9193,26.9333,78305.459526611,0
+SPTI.US,D,20140320,000000,26.9423,26.9513,26.9293,26.9383,12202.731972228,0
+SPTI.US,D,20140321,000000,26.9423,26.9663,26.9333,26.9513,5411.9602641232,0
+SPTI.US,D,20140324,000000,26.9144,26.9613,26.9104,26.9333,29296.985561724,0
+SPTI.US,D,20140325,000000,26.9383,26.9513,26.9243,26.9423,43675.732685545,0
+SPTI.US,D,20140326,000000,26.9753,26.9882,26.9463,26.9703,20459.556284771,0
+SPTI.US,D,20140327,000000,26.9613,26.9842,26.9563,26.9802,8269.8603480127,0
+SPTI.US,D,20140328,000000,26.9563,26.9802,26.9463,26.9513,5601.4841644233,0
+SPTI.US,D,20140331,000000,26.9703,26.9703,26.9333,26.9663,13899.422127295,0
+SPTI.US,D,20140401,000000,26.9623,26.9663,26.9423,26.9473,66388.517562772,0
+SPTI.US,D,20140402,000000,26.9203,26.9423,26.8965,26.9203,26299.700175497,0
+SPTI.US,D,20140403,000000,26.9343,26.9343,26.8965,26.9065,8507.5173023572,0
+SPTI.US,D,20140404,000000,26.9663,26.9842,26.9473,26.9802,6646.3725459716,0
+SPTI.US,D,20140407,000000,26.9941,27.0181,26.9941,27.0041,5453.0739144529,0
+SPTI.US,D,20140408,000000,26.9981,27.0321,26.9892,27.0181,93887.533001544,0
+SPTI.US,D,20140409,000000,26.9941,27.051,26.9941,27.0371,4794.2527372194,0
+SPTI.US,D,20140410,000000,27.0699,27.1019,27.0699,27.0969,42803.321080989,0
+SPTI.US,D,20140411,000000,27.1019,27.1099,27.1019,27.1059,5933.4016829382,0
+SPTI.US,D,20140414,000000,27.1467,27.1467,27.0699,27.0879,18616.461423651,0
+SPTI.US,D,20140415,000000,27.0929,27.1189,27.051,27.0969,45904.894750979,0
+SPTI.US,D,20140416,000000,27.0699,27.0699,27.0421,27.0471,13314.806075047,0
+SPTI.US,D,20140417,000000,27.0421,27.0421,26.9713,26.9713,43925.422903401,0
+SPTI.US,D,20140421,000000,27.0221,27.0321,26.9981,27.0041,339756.1869204,0
+SPTI.US,D,20140422,000000,26.9941,26.9941,26.9713,26.9842,21246.732272789,0
+SPTI.US,D,20140423,000000,27.0131,27.0221,27.0041,27.0181,8846.4542245869,0
+SPTI.US,D,20140424,000000,26.9981,27.0221,26.9941,27.0181,120330.62956721,0
+SPTI.US,D,20140425,000000,27.0471,27.056,27.0181,27.0181,24405.463944456,0
+SPTI.US,D,20140428,000000,27.0321,27.0371,27.0131,27.0181,9954.5172395686,0
+SPTI.US,D,20140429,000000,26.9981,27.0221,26.9981,27.0131,19097.791964097,0
+SPTI.US,D,20140430,000000,27.056,27.0759,27.0081,27.0471,13195.476211895,0
+SPTI.US,D,20140501,000000,27.061,27.1019,27.056,27.0849,9488.2282785129,0
+SPTI.US,D,20140502,000000,27.0381,27.1328,26.9713,27.0889,210342.44894622,0
+SPTI.US,D,20140505,000000,27.1019,27.1019,27.0709,27.0799,193133.87935337,0
+SPTI.US,D,20140506,000000,27.0759,27.0889,27.0659,27.0849,118526.64281251,0
+SPTI.US,D,20140507,000000,27.0849,27.1198,27.0709,27.0979,83513.857083005,0
+SPTI.US,D,20140508,000000,27.1198,27.1368,27.1149,27.1328,19014.561891478,0
+SPTI.US,D,20140509,000000,27.1198,27.1328,27.1109,27.1198,67401.317241623,0
+SPTI.US,D,20140512,000000,27.1019,27.1149,27.0979,27.1109,43816.120759842,0
+SPTI.US,D,20140513,000000,27.1368,27.1427,27.1198,27.1328,22096.080122281,0
+SPTI.US,D,20140514,000000,27.1467,27.2026,27.1467,27.1896,58301.161711344,0
+SPTI.US,D,20140515,000000,27.1946,27.2345,27.1946,27.2155,12333.092326932,0
+SPTI.US,D,20140516,000000,27.1896,27.2155,27.1896,27.1946,19585.139136296,0
+SPTI.US,D,20140519,000000,27.2155,27.2345,27.1986,27.2066,17338.929947555,0
+SPTI.US,D,20140520,000000,27.2026,27.2395,27.1986,27.2205,24328.250503594,0
+SPTI.US,D,20140521,000000,27.2026,27.2205,27.1946,27.2066,13564.496292902,0
+SPTI.US,D,20140522,000000,27.1986,27.2116,27.1896,27.1986,28024.467945424,0
+SPTI.US,D,20140523,000000,27.2245,27.2435,27.1986,27.2116,12469.469313392,0
+SPTI.US,D,20140527,000000,27.2066,27.2245,27.1986,27.2205,13636.695873969,0
+SPTI.US,D,20140528,000000,27.2435,27.2844,27.2435,27.2764,33861.603520273,0
+SPTI.US,D,20140529,000000,27.2634,27.2884,27.2535,27.2535,20837.601313411,0
+SPTI.US,D,20140530,000000,27.2245,27.2485,27.2245,27.2345,12027.246879358,0
+SPTI.US,D,20140602,000000,27.2116,27.2175,27.1807,27.1956,16529.692976433,0
+SPTI.US,D,20140603,000000,27.1807,27.1857,27.1567,27.1617,17274.752542162,0
+SPTI.US,D,20140604,000000,27.1757,27.1757,27.1328,27.1487,66703.387957979,0
+SPTI.US,D,20140605,000000,27.1707,27.1857,27.1707,27.1807,13328.844882477,0
+SPTI.US,D,20140606,000000,27.1906,27.1906,27.1527,27.1567,23198.126505508,0
+SPTI.US,D,20140609,000000,27.1288,27.1388,27.1159,27.1328,13871.344512436,0
+SPTI.US,D,20140610,000000,27.1159,27.1198,27.0759,27.1159,10808.878948858,0
+SPTI.US,D,20140611,000000,27.1159,27.1427,27.1119,27.1119,7985.073111583,0
+SPTI.US,D,20140612,000000,27.1119,27.1956,27.1119,27.1707,40876.996147253,0
+SPTI.US,D,20140613,000000,27.0939,27.1388,27.0939,27.1388,26153.295469446,0
+SPTI.US,D,20140616,000000,27.1198,27.1328,27.1119,27.1328,18462.034541926,0
+SPTI.US,D,20140617,000000,27.0979,27.0979,27.0759,27.0899,24824.622623427,0
+SPTI.US,D,20140618,000000,27.0939,27.1288,27.0939,27.1288,35754.836979355,0
+SPTI.US,D,20140619,000000,27.1707,27.1707,27.1159,27.1388,25381.161060816,0
+SPTI.US,D,20140620,000000,27.1119,27.1328,27.1119,27.1288,5447.0572826973,0
+SPTI.US,D,20140623,000000,27.1388,27.1567,27.1288,27.1388,6670.4390729939,0
+SPTI.US,D,20140624,000000,27.1567,27.1567,27.1079,27.1328,45189.918344028,0
+SPTI.US,D,20140625,000000,27.1617,27.1807,27.1527,27.1567,17626.725499862,0
+SPTI.US,D,20140626,000000,27.1807,27.2076,27.1807,27.1986,24808.578272079,0
+SPTI.US,D,20140627,000000,27.2116,27.2116,27.1906,27.1906,8868.5152076906,0
+SPTI.US,D,20140630,000000,27.1857,27.2116,27.1857,27.2036,5919.3628755085,0
+SPTI.US,D,20140701,000000,27.1767,27.2076,27.1627,27.1667,50734.244506773,0
+SPTI.US,D,20140702,000000,27.1437,27.1487,27.1248,27.1338,31137.072106965,0
+SPTI.US,D,20140703,000000,27.0859,27.1119,27.0859,27.1119,10953.278110991,0
+SPTI.US,D,20140707,000000,27.0899,27.1208,27.0899,27.1079,13395.027831788,0
+SPTI.US,D,20140708,000000,27.1487,27.1567,27.1437,27.1437,6130.9477589123,0
+SPTI.US,D,20140709,000000,27.1248,27.1767,27.1119,27.1767,22456.075255657,0
+SPTI.US,D,20140710,000000,27.2046,27.2076,27.1807,27.1906,30259.646642613,0
+SPTI.US,D,20140711,000000,27.2046,27.2175,27.1996,27.2076,30478.250929732,0
+SPTI.US,D,20140714,000000,27.1966,27.1966,27.1717,27.1807,9257.5907278832,0
+SPTI.US,D,20140715,000000,27.1906,27.2076,27.1627,27.1627,25667.953841164,0
+SPTI.US,D,20140716,000000,27.1627,27.1667,27.1487,27.1627,48924.241120309,0
+SPTI.US,D,20140717,000000,27.1996,27.2175,27.1867,27.2076,12443.39724245,0
+SPTI.US,D,20140718,000000,27.2126,27.2175,27.1906,27.1996,18161.202954148,0
+SPTI.US,D,20140721,000000,27.2046,27.2175,27.1767,27.1807,9878.3065706648,0
+SPTI.US,D,20140722,000000,27.1966,27.2175,27.1906,27.2046,22732.840316412,0
+SPTI.US,D,20140723,000000,27.2046,27.2215,27.2046,27.2076,8135.4889054719,0
+SPTI.US,D,20140724,000000,27.1717,27.1906,27.1627,27.1627,17379.040825926,0
+SPTI.US,D,20140725,000000,27.1966,27.1966,27.1966,27.1966,6069.7786693974,0
+SPTI.US,D,20140728,000000,27.1906,27.1996,27.1627,27.1767,13546.446397636,0
+SPTI.US,D,20140729,000000,27.2046,27.2046,27.1717,27.1867,60453.110335915,0
+SPTI.US,D,20140730,000000,27.1437,27.1437,27.1079,27.1388,21646.838284533,0
+SPTI.US,D,20140731,000000,27.1248,27.1487,27.1208,27.1298,9619.5914051759,0
+SPTI.US,D,20140801,000000,27.1837,27.2185,27.1687,27.2026,117812.66917752,0
+SPTI.US,D,20140804,000000,27.2245,27.2525,27.2245,27.2385,16838.546739885,0
+SPTI.US,D,20140805,000000,27.2106,27.2525,27.2106,27.2245,89655.835333469,0
+SPTI.US,D,20140806,000000,27.2475,27.2714,27.2385,27.2674,56748.870718411,0
+SPTI.US,D,20140807,000000,27.2385,27.2834,27.2385,27.2834,25611.798611446,0
+SPTI.US,D,20140808,000000,27.3003,27.3243,27.2674,27.2754,209460.00962207,0
+SPTI.US,D,20140811,000000,27.2864,27.2864,27.2624,27.2624,24427.52492756,0
+SPTI.US,D,20140812,000000,27.2923,27.2923,27.2435,27.2435,50762.322121632,0
+SPTI.US,D,20140813,000000,27.2714,27.3043,27.2525,27.3043,20630.027517845,0
+SPTI.US,D,20140814,000000,27.3143,27.3143,27.2864,27.2963,30979.636909362,0
+SPTI.US,D,20140815,000000,27.3003,27.3602,27.2834,27.3422,84087.442643702,0
+SPTI.US,D,20140818,000000,27.2754,27.2963,27.2385,27.2435,30688.833041177,0
+SPTI.US,D,20140819,000000,27.3422,27.3422,27.2864,27.2864,35575.340798647,0
+SPTI.US,D,20140820,000000,27.2963,27.2963,27.2435,27.2674,25399.210956082,0
+SPTI.US,D,20140821,000000,27.2385,27.2864,27.2385,27.2714,22900.303233608,0
+SPTI.US,D,20140822,000000,27.2624,27.2804,27.2345,27.2714,39362.810488771,0
+SPTI.US,D,20140825,000000,27.2525,27.2714,27.2475,27.2674,12528.632858988,0
+SPTI.US,D,20140826,000000,27.2754,27.2963,27.2674,27.2963,15093.723530773,0
+SPTI.US,D,20140827,000000,27.2923,27.3043,27.2923,27.3043,9066.0612836647,0
+SPTI.US,D,20140828,000000,27.3243,27.3422,27.2963,27.3043,167255.34340076,0
+SPTI.US,D,20140829,000000,27.3043,27.3382,27.3043,27.3243,33522.666598043,0
+SPTI.US,D,20140902,000000,27.2844,27.3123,27.2555,27.2943,57078.782693007,0
+SPTI.US,D,20140903,000000,27.2594,27.2774,27.2405,27.2774,27495.004350935,0
+SPTI.US,D,20140904,000000,27.3073,27.3073,27.2315,27.2365,8547.6281807275,0
+SPTI.US,D,20140905,000000,27.2734,27.2893,27.2455,27.2455,25214.700915579,0
+SPTI.US,D,20140908,000000,27.3163,27.3163,27.2265,27.2265,9239.5408326166,0
+SPTI.US,D,20140909,000000,27.1996,27.2455,27.1966,27.2046,12862.555921421,0
+SPTI.US,D,20140910,000000,27.1767,27.1966,27.1667,27.1667,27431.829717501,0
+SPTI.US,D,20140911,000000,27.2555,27.2555,27.1717,27.1717,10362.645426988,0
+SPTI.US,D,20140912,000000,27.1667,27.1667,27.1288,27.1288,163849.92982712,0
+SPTI.US,D,20140915,000000,27.1527,27.1717,27.1527,27.1617,8963.7785438202,0
+SPTI.US,D,20140916,000000,27.1667,27.1996,27.1617,27.1807,20159.727468952,0
+SPTI.US,D,20140917,000000,27.1807,27.1996,27.1248,27.1248,14885.146963248,0
+SPTI.US,D,20140918,000000,27.1159,27.1388,27.1119,27.1248,13456.196921302,0
+SPTI.US,D,20140919,000000,27.1767,27.1767,27.1248,27.1567,14403.816422803,0
+SPTI.US,D,20140922,000000,27.1717,27.1867,27.1567,27.1807,14978.404755458,0
+SPTI.US,D,20140923,000000,27.1966,27.2126,27.1807,27.2126,72124.373169735,0
+SPTI.US,D,20140924,000000,27.1996,27.2076,27.1867,27.1867,13757.02850908,0
+SPTI.US,D,20140925,000000,27.1966,27.2175,27.1867,27.2126,15018.515633828,0
+SPTI.US,D,20140926,000000,27.1867,27.2983,27.1717,27.1966,8885.562330998,0
+SPTI.US,D,20140929,000000,27.2126,27.2405,27.2126,27.2405,14191.22876744,0
+SPTI.US,D,20140930,000000,27.2265,27.2315,27.2175,27.2215,5565.3843738899,0
+SPTI.US,D,20141001,000000,27.2385,27.3143,27.2385,27.3003,47950.549547868,0
+SPTI.US,D,20141002,000000,27.3462,27.3871,27.2794,27.3093,39824.08559003,0
+SPTI.US,D,20141003,000000,27.2614,27.2794,27.2475,27.2754,32549.977797562,0
+SPTI.US,D,20141006,000000,27.3183,27.3183,27.2963,27.3143,7800.5630710793,0
+SPTI.US,D,20141007,000000,27.3382,27.3671,27.3282,27.3671,19262.246565415,0
+SPTI.US,D,20141008,000000,27.3721,27.438,27.3671,27.438,51606.656111329,0
+SPTI.US,D,20141009,000000,27.423,27.423,27.3961,27.41,23479.90542606,0
+SPTI.US,D,20141010,000000,27.423,27.433,27.3671,27.433,34453.238976236,0
+SPTI.US,D,20141013,000000,27.5058,27.5098,27.4639,27.4838,5473.1293536381,0
+SPTI.US,D,20141014,000000,27.4938,27.5058,27.4938,27.5058,4201.6145092971,0
+SPTI.US,D,20141015,000000,27.6653,27.7272,27.5596,27.5826,36270.261766414,0
+SPTI.US,D,20141016,000000,27.6334,27.6334,27.5396,27.5596,83845.77460152,0
+SPTI.US,D,20141017,000000,27.5098,27.5357,27.4938,27.5297,70682.38709232,0
+SPTI.US,D,20141020,000000,27.5396,27.5636,27.5357,27.5596,13761.039596918,0
+SPTI.US,D,20141021,000000,27.5297,27.5596,27.5008,27.5297,8933.6953850424,0
+SPTI.US,D,20141022,000000,27.5098,27.5297,27.4878,27.5197,10676.513050235,0
+SPTI.US,D,20141023,000000,27.5098,27.5098,27.4479,27.4698,35553.279815544,0
+SPTI.US,D,20141024,000000,27.4938,27.5157,27.4599,27.4738,13440.152569955,0
+SPTI.US,D,20141027,000000,27.5098,27.5197,27.4838,27.4978,32553.988885399,0
+SPTI.US,D,20141028,000000,27.4549,27.5098,27.4549,27.4978,19633.272190341,0
+SPTI.US,D,20141029,000000,27.4698,28.8171,27.3721,27.3961,35819.014384748,0
+SPTI.US,D,20141030,000000,27.4479,27.4549,27.3961,27.4,65433.878657557,0
+SPTI.US,D,20141031,000000,27.4419,27.4419,27.3831,27.414,15810.705481643,0
+SPTI.US,D,20141103,000000,27.4459,27.4459,27.3492,27.3701,112575.19123431,0
+SPTI.US,D,20141104,000000,27.436,27.436,27.3701,27.3901,34180.485003317,0
+SPTI.US,D,20141105,000000,27.402,27.402,27.3492,27.402,28316.274585568,0
+SPTI.US,D,20141106,000000,27.3941,27.398,27.3442,27.3701,215316.19786415,0
+SPTI.US,D,20141107,000000,27.3781,27.4459,27.3781,27.4459,4956.7017946195,0
+SPTI.US,D,20141110,000000,27.408,27.4459,27.3701,27.3701,9152.299672161,0
+SPTI.US,D,20141111,000000,27.436,27.436,27.3492,27.3582,149319.76413745,0
+SPTI.US,D,20141112,000000,27.431,27.4399,27.3811,27.402,16822.502388536,0
+SPTI.US,D,20141113,000000,27.421,27.436,27.3901,27.426,118066.37048321,0
+SPTI.US,D,20141114,000000,27.398,27.4619,27.3901,27.416,13755.022965162,0
+SPTI.US,D,20141117,000000,27.402,27.436,27.3941,27.436,13472.241272651,0
+SPTI.US,D,20141118,000000,27.436,27.4539,27.416,27.4539,20350.254141212,0
+SPTI.US,D,20141119,000000,27.3941,27.4539,27.3941,27.421,28014.440225831,0
+SPTI.US,D,20141120,000000,27.436,27.4499,27.416,27.436,50999.979075976,0
+SPTI.US,D,20141121,000000,27.4539,27.4619,27.408,27.436,27077.851215883,0
+SPTI.US,D,20141124,000000,27.408,27.4678,27.408,27.436,17852.349190696,0
+SPTI.US,D,20141125,000000,27.4778,27.5138,27.4399,27.5078,15018.515633828,0
+SPTI.US,D,20141126,000000,27.5038,27.5476,27.4778,27.5038,26527.32941025,0
+SPTI.US,D,20141128,000000,27.5476,27.7262,27.5078,27.5376,12536.655034662,0
+SPTI.US,D,20141201,000000,27.5546,27.6015,27.5058,27.5496,19851.876477459,0
+SPTI.US,D,20141202,000000,27.5098,27.5098,27.4639,27.4938,51758.074677176,0
+SPTI.US,D,20141203,000000,27.4549,27.4838,27.438,27.4838,34647.776736333,0
+SPTI.US,D,20141204,000000,27.4878,27.4978,27.4549,27.4838,7080.572804331,0
+SPTI.US,D,20141205,000000,27.41,27.41,27.3831,27.41,3296.1114300858,0
+SPTI.US,D,20141208,000000,27.4,27.4549,27.4,27.41,29531.634200191,0
+SPTI.US,D,20141209,000000,27.4698,27.4878,27.418,27.438,26021.932342783,0
+SPTI.US,D,20141210,000000,27.4738,27.5297,27.4599,27.5297,11420.569844006,0
+SPTI.US,D,20141211,000000,27.4698,27.5008,27.438,27.4698,10114.96075305,0
+SPTI.US,D,20141212,000000,27.5297,27.5975,27.4978,27.5975,20394.376107418,0
+SPTI.US,D,20141215,000000,27.5396,27.5546,27.4938,27.4938,8953.7508242276,0
+SPTI.US,D,20141216,000000,27.5636,27.5975,27.5446,27.5496,52436.951293595,0
+SPTI.US,D,20141217,000000,27.5636,27.5636,27.5157,27.5357,12604.843527891,0
+SPTI.US,D,20141218,000000,27.4698,27.4698,27.418,27.433,10995.39453328,0
+SPTI.US,D,20141219,000000,27.418,27.4938,27.418,27.423,23703.523572975,0
+SPTI.US,D,20141222,000000,27.418,27.4738,27.3502,27.4519,411962.7873908,0
+SPTI.US,D,20141223,000000,27.3721,27.3921,27.3502,27.3542,26796.072295331,0
+SPTI.US,D,20141224,000000,27.3462,27.3721,27.3282,27.3671,23461.855530793,0
+SPTI.US,D,20141226,000000,27.3592,27.4,27.3592,27.3871,76099.36121624,0
+SPTI.US,D,20141229,000000,27.404,27.437,27.3901,27.427,7143.7474377643,0
+SPTI.US,D,20141230,000000,27.4549,27.4549,27.399,27.437,26103.156871483,0
+SPTI.US,D,20141231,000000,27.4509,27.4878,27.3861,27.4878,51676.850148477,0
+SPTI.US,D,20150102,000000,27.5098,27.5337,27.4678,27.4998,27499.015438772,0
+SPTI.US,D,20150105,000000,27.5636,27.5965,27.4818,27.5776,37582.890261085,0
+SPTI.US,D,20150106,000000,27.6194,27.7052,27.5576,27.6374,56599.457696481,0
+SPTI.US,D,20150107,000000,27.5576,27.6653,27.5576,27.6094,22240.479284415,0
+SPTI.US,D,20150108,000000,27.6234,27.6334,27.5576,27.6055,29725.169188328,0
+SPTI.US,D,20150109,000000,27.6822,27.6912,27.6194,27.6194,12636.932230588,0
+SPTI.US,D,20150112,000000,27.7102,27.7362,27.6733,27.6733,33761.326324347,0
+SPTI.US,D,20150113,000000,27.6653,27.765,27.6653,27.7102,71386.333007721,0
+SPTI.US,D,20150114,000000,27.807,27.8198,27.755,27.793,27157.070200665,0
+SPTI.US,D,20150115,000000,27.8198,27.8896,27.798,27.8638,55499.416857173,0
+SPTI.US,D,20150116,000000,27.8168,27.8498,27.769,27.803,527974.47812949,0
+SPTI.US,D,20150120,000000,27.8338,27.8718,27.793,27.8198,410709.32244173,0
+SPTI.US,D,20150121,000000,27.8168,27.8298,27.761,27.765,30227.557939917,0
+SPTI.US,D,20150122,000000,27.788,27.788,27.7232,27.7362,40232.213777448,0
+SPTI.US,D,20150123,000000,27.788,27.803,27.765,27.798,44479.955796871,0
+SPTI.US,D,20150126,000000,27.783,27.793,27.761,27.775,36448.755175162,0
+SPTI.US,D,20150127,000000,27.8298,27.8498,27.775,27.793,19934.103778118,0
+SPTI.US,D,20150128,000000,27.793,27.8818,27.788,27.8768,43191.393829223,0
+SPTI.US,D,20150129,000000,27.8438,27.8498,27.813,27.8338,17490.348513404,0
+SPTI.US,D,20150130,000000,27.9106,27.9346,27.8936,27.9306,21244.72672887,0
+SPTI.US,D,20150202,000000,27.9346,27.9386,27.8976,27.9206,61619.334124534,0
+SPTI.US,D,20150203,000000,27.8708,27.8798,27.8338,27.8378,41740.382804175,0
+SPTI.US,D,20150204,000000,27.801,27.8568,27.787,27.8428,54622.994164781,0
+SPTI.US,D,20150205,000000,27.8188,27.8338,27.807,27.8158,40842.901900637,0
+SPTI.US,D,20150206,000000,27.7042,27.7132,27.6504,27.6594,29699.097117387,0
+SPTI.US,D,20150209,000000,27.6554,27.6683,27.6504,27.6504,18518.189771644,0
+SPTI.US,D,20150210,000000,27.6454,27.6683,27.5995,27.5995,29672.022274487,0
+SPTI.US,D,20150211,000000,27.6314,27.6762,27.6035,27.6414,36867.913854133,0
+SPTI.US,D,20150212,000000,27.5955,27.6892,27.5955,27.6454,22866.208986994,0
+SPTI.US,D,20150213,000000,27.6594,27.8618,27.5905,27.6174,31637.455314636,0
+SPTI.US,D,20150217,000000,27.5516,27.5716,27.5277,27.5376,18414.904259841,0
+SPTI.US,D,20150218,000000,27.5277,27.6554,27.5128,27.5756,22220.42384523,0
+SPTI.US,D,20150219,000000,27.6084,27.6643,27.5376,27.5376,31874.10949702,0
+SPTI.US,D,20150220,000000,27.6554,27.6554,27.5327,27.5756,22112.12447363,0
+SPTI.US,D,20150223,000000,27.5756,27.6364,27.5666,27.5905,23897.058561112,0
+SPTI.US,D,20150224,000000,27.5806,27.6992,27.5716,27.6812,934604.52424096,0
+SPTI.US,D,20150225,000000,27.6594,27.7042,27.6454,27.6942,353699.73101391,0
+SPTI.US,D,20150226,000000,28.0822,28.0822,27.6035,27.6224,13636.695873969,0
+SPTI.US,D,20150227,000000,27.6554,27.6852,27.6174,27.6554,26015.915711028,0
+SPTI.US,D,20150302,000000,27.6614,27.6872,27.5826,27.5826,85114.281129983,0
+SPTI.US,D,20150303,000000,27.5925,27.6374,27.5197,27.5736,81633.659659393,0
+SPTI.US,D,20150304,000000,27.6574,27.6574,27.5197,27.6015,18940.356766492,0
+SPTI.US,D,20150305,000000,27.5965,27.6374,27.5496,27.5686,29601.828237339,0
+SPTI.US,D,20150306,000000,27.5048,27.5197,27.4459,27.4788,22638.579752241,0
+SPTI.US,D,20150309,000000,27.9724,27.9724,27.4998,27.5147,14369.722176188,0
+SPTI.US,D,20150310,000000,27.5876,27.6334,27.5347,27.5736,16105.520437666,0
+SPTI.US,D,20150311,000000,27.5396,27.6194,27.5347,27.5776,34609.671401881,0
+SPTI.US,D,20150312,000000,27.6574,27.813,27.5736,27.5925,27213.225430383,0
+SPTI.US,D,20150313,000000,27.5776,27.6614,27.5776,27.5925,14369.722176188,0
+SPTI.US,D,20150316,000000,27.6733,27.6733,27.5965,27.6055,20900.775946845,0
+SPTI.US,D,20150317,000000,27.6374,27.6832,27.6104,27.6244,12411.308539754,0
+SPTI.US,D,20150318,000000,27.6434,27.803,26.8127,27.779,41794.532489974,0
+SPTI.US,D,20150319,000000,27.746,27.775,27.6653,27.7192,13280.711828433,0
+SPTI.US,D,20150320,000000,27.751,27.779,27.7272,27.761,13488.285623999,0
+SPTI.US,D,20150323,000000,27.77,27.8298,27.77,27.779,18498.134332459,0
+SPTI.US,D,20150324,000000,27.789,27.8448,27.756,27.8348,15885.913378588,0
+SPTI.US,D,20150325,000000,27.8348,27.8678,27.751,27.799,50928.782266869,0
+SPTI.US,D,20150326,000000,27.7272,27.803,27.6832,27.751,20676.15502797,0
+SPTI.US,D,20150327,000000,27.775,27.8348,27.756,27.775,29601.828237339,0
+SPTI.US,D,20150330,000000,27.775,27.8298,27.746,27.803,13488.285623999,0
+SPTI.US,D,20150331,000000,27.799,27.8818,27.775,27.8258,18133.125339289,0
+SPTI.US,D,20150401,000000,27.779,27.8896,27.756,27.803,89682.910176369,0
+SPTI.US,D,20150402,000000,27.775,27.8818,27.775,27.803,11981.119369232,0
+SPTI.US,D,20150406,000000,27.8857,27.9356,27.8168,27.8448,28517.831749379,0
+SPTI.US,D,20150407,000000,27.808,27.8588,27.808,27.8398,22260.5347236,0
+SPTI.US,D,20150408,000000,27.8208,27.8678,27.7112,27.813,15885.913378588,0
+SPTI.US,D,20150409,000000,27.8588,27.9126,27.746,27.775,31687.593912599,0
+SPTI.US,D,20150410,000000,27.793,27.8348,27.751,27.751,28078.617631224,0
+SPTI.US,D,20150413,000000,27.799,27.8258,27.784,27.799,14147.106801232,0
+SPTI.US,D,20150414,000000,27.8678,27.8996,27.808,27.8718,18498.134332459,0
+SPTI.US,D,20150415,000000,27.8718,27.8996,27.8208,27.8678,23046.70793966,0
+SPTI.US,D,20150416,000000,27.8538,27.8996,27.803,27.8778,19647.310997771,0
+SPTI.US,D,20150417,000000,27.8588,27.8996,27.8588,27.8778,15236.117148988,0
+SPTI.US,D,20150420,000000,27.8778,27.8996,27.8168,27.8298,113003.37486091,0
+SPTI.US,D,20150421,000000,27.8398,27.8818,27.803,27.813,72174.511767699,0
+SPTI.US,D,20150422,000000,27.8208,27.8258,27.77,27.775,8799.3239425017,0
+SPTI.US,D,20150423,000000,27.813,27.8298,27.793,27.8208,1567929.2216383,0
+SPTI.US,D,20150424,000000,27.803,27.8678,27.803,27.8678,32667.302116795,0
+SPTI.US,D,20150427,000000,27.8498,27.8638,27.808,27.8498,16105.520437666,0
+SPTI.US,D,20150428,000000,27.8208,27.9166,27.779,27.793,59093.351559159,0
+SPTI.US,D,20150429,000000,27.765,28.0154,27.6294,27.789,20676.15502797,0
+SPTI.US,D,20150430,000000,27.7232,27.779,27.7052,27.7372,19595.166855889,0
+SPTI.US,D,20150501,000000,27.7302,27.749,27.6902,27.7052,72847.371752362,0
+SPTI.US,D,20150504,000000,27.7182,27.7262,27.6812,27.6952,37621.998367496,0
+SPTI.US,D,20150505,000000,27.6812,27.6902,27.6234,27.6772,18480.084437192,0
+SPTI.US,D,20150506,000000,27.6554,27.6772,27.6035,27.6374,551179.62403871,0
+SPTI.US,D,20150507,000000,27.6414,27.6772,27.6234,27.6514,448855.77054392,0
+SPTI.US,D,20150508,000000,27.7262,27.7451,27.6992,27.7132,1085603.9314102,0
+SPTI.US,D,20150511,000000,27.6772,27.6852,27.6234,27.6274,75897.804052429,0
+SPTI.US,D,20150512,000000,27.6134,27.6772,27.6035,27.6035,62460.659798352,0
+SPTI.US,D,20150513,000000,27.6952,27.6952,27.5995,27.6414,83041.551490194,0
+SPTI.US,D,20150514,000000,27.6812,27.8248,27.6414,27.6852,150056.8015275,0
+SPTI.US,D,20150515,000000,27.7092,27.759,27.6902,27.759,25894.580303957,0
+SPTI.US,D,20150518,000000,27.6992,27.7262,27.6693,27.7092,21941.653240556,0
+SPTI.US,D,20150519,000000,27.6274,27.6653,27.5995,27.6035,49276.214078009,0
+SPTI.US,D,20150520,000000,27.5995,27.7302,27.5995,27.6134,69176.223609513,0
+SPTI.US,D,20150521,000000,27.6902,27.787,27.6464,27.7052,72847.371752362,0
+SPTI.US,D,20150522,000000,27.6852,27.6902,27.6514,27.6902,68285.76210969,0
+SPTI.US,D,20150526,000000,27.6812,27.7302,27.6812,27.7302,25144.50687843,0
+SPTI.US,D,20150527,000000,27.9814,28.0432,27.6604,27.755,46974.852431508,0
+SPTI.US,D,20150528,000000,27.8338,28.0522,27.7092,27.7182,51725.98597448,0
+SPTI.US,D,20150529,000000,27.8198,27.8538,27.7132,27.769,32623.180150588,0
+SPTI.US,D,20150601,000000,27.758,27.8178,27.6713,27.6713,35231.390016622,0
+SPTI.US,D,20150602,000000,27.6174,27.7431,27.6174,27.6494,29414.309880958,0
+SPTI.US,D,20150603,000000,27.5895,27.6982,27.5217,27.6074,44320.515055349,0
+SPTI.US,D,20150604,000000,27.6174,27.6594,27.5516,27.6304,57356.550525722,0
+SPTI.US,D,20150605,000000,27.5357,27.6035,27.4898,27.5357,34113.299282047,0
+SPTI.US,D,20150608,000000,27.5516,27.6594,27.5267,27.5556,30847.271010739,0
+SPTI.US,D,20150609,000000,27.5416,27.5975,27.5018,27.5267,19688.4246481,0
+SPTI.US,D,20150610,000000,27.4948,27.5606,27.434,27.4898,155927.02857701,0
+SPTI.US,D,20150611,000000,27.4529,27.5696,27.4529,27.5516,44441.850462419,0
+SPTI.US,D,20150612,000000,27.5068,27.6394,27.4988,27.5317,33897.703310807,0
+SPTI.US,D,20150615,000000,27.5556,27.6394,27.5267,27.5696,39106.1008672,0
+SPTI.US,D,20150616,000000,27.5456,27.6394,27.5416,27.5975,106237.67245179,0
+SPTI.US,D,20150617,000000,27.6544,27.6713,27.5217,27.6074,16511.643081166,0
+SPTI.US,D,20150618,000000,27.5935,27.6753,27.5935,27.6753,53669.358031525,0
+SPTI.US,D,20150619,000000,27.6544,27.7072,27.6544,27.6673,30421.092928054,0
+SPTI.US,D,20150622,000000,27.6124,27.6544,27.5975,27.6035,45195.934975783,0
+SPTI.US,D,20150623,000000,27.5606,27.6354,27.5357,27.5656,112396.69782556,0
+SPTI.US,D,20150624,000000,27.6304,27.6713,27.5456,27.5895,98851.254199878,0
+SPTI.US,D,20150625,000000,27.6852,27.7072,27.5317,27.6035,69526.191023295,0
+SPTI.US,D,20150626,000000,27.5456,27.6594,27.4898,27.5217,52368.762800366,0
+SPTI.US,D,20150629,000000,27.6634,27.6892,27.5756,27.6852,368260.98263432,0
+SPTI.US,D,20150630,000000,27.6304,27.6982,27.6035,27.6394,23591.213113537,0
+SPTI.US,D,20150701,000000,27.6334,27.6733,27.5496,27.5935,143095.55858632,0
+SPTI.US,D,20150702,000000,27.6614,27.7072,27.6114,27.6114,14544.204497099,0
+SPTI.US,D,20150706,000000,27.752,27.771,27.6733,27.6972,70328.408590703,0
+SPTI.US,D,20150707,000000,27.7421,27.8877,27.7112,27.7421,312774.60181262,0
+SPTI.US,D,20150708,000000,27.771,27.8598,27.7332,27.752,147372.38099256,0
+SPTI.US,D,20150709,000000,27.5776,27.9744,27.5776,27.7022,44279.401405019,0
+SPTI.US,D,20150710,000000,27.6114,27.8418,27.5836,27.6194,69673.598501306,0
+SPTI.US,D,20150713,000000,27.5975,27.6733,27.5776,27.5836,21491.408630849,0
+SPTI.US,D,20150714,000000,27.6384,27.6932,27.6194,27.6254,97051.278533008,0
+SPTI.US,D,20150715,000000,27.6434,27.747,27.6015,27.6693,86172.205547002,0
+SPTI.US,D,20150716,000000,27.6194,27.7202,27.6194,27.6614,50569.789905454,0
+SPTI.US,D,20150717,000000,27.6663,27.6832,27.6254,27.6663,15627.1982131,0
+SPTI.US,D,20150720,000000,27.6154,27.6614,27.5935,27.6434,49706.403248532,0
+SPTI.US,D,20150721,000000,27.6663,27.6792,27.5935,27.6534,26045.998869805,0
+SPTI.US,D,20150722,000000,27.6932,27.7282,27.6254,27.6434,50358.20502205,0
+SPTI.US,D,20150723,000000,27.6434,27.7072,27.6114,27.6932,48629.426164286,0
+SPTI.US,D,20150724,000000,27.7202,27.767,27.6434,27.767,528522.9943912,0
+SPTI.US,D,20150727,000000,27.771,27.8178,27.7252,27.757,89213.612899435,0
+SPTI.US,D,20150728,000000,27.6972,27.805,27.6792,27.7252,94626.575935518,0
+SPTI.US,D,20150729,000000,27.771,28.2527,27.6614,27.6872,51442.20151001,0
+SPTI.US,D,20150730,000000,27.6872,27.7022,27.6574,27.6972,242664.79750903,0
+SPTI.US,D,20150731,000000,27.8,27.8458,27.7282,27.785,46663.993124139,0
+SPTI.US,D,20150803,000000,27.781,27.8178,27.751,27.8,127614.76507928,0
+SPTI.US,D,20150804,000000,27.8598,27.8598,27.7062,27.7242,48132.051272494,0
+SPTI.US,D,20150805,000000,27.747,27.747,27.6524,27.6922,61581.228790082,0
+SPTI.US,D,20150806,000000,27.7272,27.805,27.6782,27.751,38186.558980559,0
+SPTI.US,D,20150807,000000,27.7411,27.757,27.7242,27.7372,71777.414071832,0
+SPTI.US,D,20150810,000000,27.7112,27.79,27.6972,27.7012,42716.079920534,0
+SPTI.US,D,20150811,000000,27.8,27.8738,27.771,27.8149,539386.02302586,0
+SPTI.US,D,20150812,000000,27.809,27.9466,27.785,27.8149,262379.29422808,0
+SPTI.US,D,20150813,000000,27.771,27.8318,27.747,27.757,27753.719516423,0
+SPTI.US,D,20150814,000000,27.7411,27.809,27.7012,27.7411,34263.715075936,0
+SPTI.US,D,20150817,000000,27.79,27.8418,27.7372,27.757,64184.424796319,0
+SPTI.US,D,20150818,000000,27.7272,27.8318,27.7272,27.7372,29922.715264302,0
+SPTI.US,D,20150819,000000,27.7322,28.3833,27.6294,27.805,55736.071039559,0
+SPTI.US,D,20150820,000000,27.8458,27.9096,27.809,27.8178,42064.278147015,0
+SPTI.US,D,20150821,000000,27.8418,27.9565,27.8418,27.8877,226602.39626561,0
+SPTI.US,D,20150824,000000,28.152,29.8982,27.3582,27.8698,469396.55135739,0
+SPTI.US,D,20150825,000000,27.8558,27.9286,27.8278,27.8638,122733.2711816,0
+SPTI.US,D,20150826,000000,27.8318,27.8916,27.7062,27.809,213801.00943371,0
+SPTI.US,D,20150827,000000,27.6872,27.9006,27.6872,27.8218,53996.261690243,0
+SPTI.US,D,20150828,000000,27.8558,27.8558,27.757,27.771,33393.309015299,0
+SPTI.US,D,20150831,000000,27.771,27.8318,27.751,27.777,68517.402432279,0
+SPTI.US,D,20150901,000000,27.81,27.8368,27.762,27.8368,115030.97976253,0
+SPTI.US,D,20150902,000000,27.757,27.8278,27.757,27.805,51989.714999765,0
+SPTI.US,D,20150903,000000,27.781,27.8318,27.781,27.8149,345726.69116584,0
+SPTI.US,D,20150904,000000,27.805,27.8648,27.805,27.8368,45918.933558409,0
+SPTI.US,D,20150908,000000,27.805,27.8149,27.781,27.791,110693.99103874,0
+SPTI.US,D,20150909,000000,27.752,27.8648,27.747,27.801,186731.1803935,0
+SPTI.US,D,20150910,000000,27.781,27.801,27.752,27.791,295033.56030939,0
+SPTI.US,D,20150911,000000,27.8149,27.8368,27.791,27.8278,82975.368540882,0
+SPTI.US,D,20150914,000000,27.8518,27.8518,27.81,27.8368,49177.942426002,0
+SPTI.US,D,20150915,000000,27.81,27.81,27.7252,27.7372,92493.679978173,0
+SPTI.US,D,20150916,000000,27.7332,27.762,27.7112,27.7282,42895.576101241,0
+SPTI.US,D,20150917,000000,27.7332,28.5299,27.6154,27.8608,26389.949651831,0
+SPTI.US,D,20150918,000000,27.8788,27.9016,27.8558,27.9016,36823.791887926,0
+SPTI.US,D,20150921,000000,27.8788,27.8788,27.8228,27.8518,47872.333335046,0
+SPTI.US,D,20150922,000000,27.8468,27.9196,27.8468,27.8916,21662.882635882,0
+SPTI.US,D,20150923,000000,27.8698,27.8956,27.8648,27.8838,36825.797431844,0
+SPTI.US,D,20150924,000000,27.9336,27.9426,27.8877,27.9106,23617.285184479,0
+SPTI.US,D,20150925,000000,27.8877,27.8916,27.8518,27.8838,125423.7083483,0
+SPTI.US,D,20150928,000000,27.8838,27.9376,27.8368,27.9286,85076.175795531,0
+SPTI.US,D,20150929,000000,27.9565,28.0074,27.9376,27.9844,82975.368540882,0
+SPTI.US,D,20150930,000000,27.9605,27.9894,27.9466,27.9894,70834.808430128,0
+SPTI.US,D,20151001,000000,28.0034,28.0034,27.9644,27.9644,98894.373394126,0
+SPTI.US,D,20151002,000000,28.1091,28.131,28.0642,28.0732,37439.49387091,0
+SPTI.US,D,20151005,000000,28.0412,28.0462,27.9934,28.0174,27347.596872924,0
+SPTI.US,D,20151006,000000,28.0134,28.0373,27.9974,28.0074,52378.790519958,0
+SPTI.US,D,20151007,000000,27.9894,28.0134,27.9844,27.9974,45350.361857508,0
+SPTI.US,D,20151008,000000,28.0951,28.0951,27.9336,27.9644,86349.696183791,0
+SPTI.US,D,20151009,000000,27.9644,27.9704,27.9426,27.9704,176373.54882631,0
+SPTI.US,D,20151012,000000,27.8788,28.0592,27.8788,28.0034,57530.030074674,0
+SPTI.US,D,20151013,000000,28.0174,28.0373,27.9744,28.0273,184384.69400883,0
+SPTI.US,D,20151014,000000,28.1091,28.118,28.0273,28.0991,205582.29045562,0
+SPTI.US,D,20151015,000000,28.0592,28.0642,28.0373,28.0373,56051.944206725,0
+SPTI.US,D,20151016,000000,28.0412,28.0552,28.0273,28.0313,42630.844303997,0
+SPTI.US,D,20151019,000000,28.0224,28.0412,28.0074,28.0412,41322.226897163,0
+SPTI.US,D,20151020,000000,27.9804,28.0034,27.9804,27.9974,20777.434995856,0
+SPTI.US,D,20151021,000000,27.9894,28.0412,27.9894,28.0174,272457.15241863,0
+SPTI.US,D,20151022,000000,28.0502,28.0552,28.0224,28.0313,41120.669733352,0
+SPTI.US,D,20151023,000000,27.9974,27.9974,27.9644,27.9644,42194.638501719,0
+SPTI.US,D,20151026,000000,27.9744,28.0134,27.9744,28.0074,37222.895127711,0
+SPTI.US,D,20151027,000000,28.0373,28.0692,28.0174,28.0273,488658.7979228,0
+SPTI.US,D,20151028,000000,28.0592,28.137,27.6374,27.9336,49337.383167524,0
+SPTI.US,D,20151029,000000,27.9196,27.9196,27.8738,27.8788,29214.758261065,0
+SPTI.US,D,20151030,000000,27.8698,27.8956,27.8648,27.8877,36577.109985947,0
+SPTI.US,D,20151102,000000,27.8798,27.9106,27.8378,27.8378,71038.371137858,0
+SPTI.US,D,20151103,000000,27.8478,27.8568,27.8188,27.8188,124307.62315764,0
+SPTI.US,D,20151104,000000,27.8188,27.8478,27.763,27.773,169602.83255739,0
+SPTI.US,D,20151105,000000,27.777,27.787,27.758,27.777,34588.613190736,0
+SPTI.US,D,20151106,000000,27.6972,27.6972,27.6693,27.6792,38907.552019267,0
+SPTI.US,D,20151109,000000,27.6614,27.6872,27.6534,27.6614,54903.770313374,0
+SPTI.US,D,20151110,000000,27.748,27.748,27.6792,27.6932,46695.079054875,0
+SPTI.US,D,20151111,000000,27.7292,27.787,27.6534,27.768,34588.613190736,0
+SPTI.US,D,20151112,000000,27.7162,27.7292,27.6733,27.7022,31344.645902532,0
+SPTI.US,D,20151113,000000,27.6972,27.763,27.6972,27.748,64204.480235504,0
+SPTI.US,D,20151116,000000,27.773,27.797,27.758,27.758,40850.924076311,0
+SPTI.US,D,20151117,000000,27.748,27.782,27.7162,27.758,26802.088927086,0
+SPTI.US,D,20151118,000000,27.7292,28.1111,27.7252,27.7391,42151.51930747,0
+SPTI.US,D,20151119,000000,27.787,27.8158,27.763,27.763,85177.455763416,0
+SPTI.US,D,20151120,000000,27.753,27.787,27.748,27.748,18813.004727667,0
+SPTI.US,D,20151123,000000,27.748,27.777,27.7252,27.768,51018.028971243,0
+SPTI.US,D,20151124,000000,27.773,27.8378,27.758,27.777,24208.920640442,0
+SPTI.US,D,20151125,000000,27.787,27.797,27.763,27.768,34375.022763414,0
+SPTI.US,D,20151127,000000,27.801,27.807,27.773,27.777,7780.5076318941,0
+SPTI.US,D,20151130,000000,27.768,27.791,27.768,27.791,54912.795261007,0
+SPTI.US,D,20151201,000000,27.7292,27.9026,27.7292,27.807,137587.33221412,0
+SPTI.US,D,20151202,000000,27.801,27.801,27.7391,27.777,45647.182357449,0
+SPTI.US,D,20151203,000000,27.7431,27.7431,27.6384,27.6792,27947.254504561,0
+SPTI.US,D,20151204,000000,27.7112,27.7332,27.6972,27.7202,33725.226533814,0
+SPTI.US,D,20151207,000000,27.7022,27.768,27.7022,27.753,124741.823416,0
+SPTI.US,D,20151208,000000,27.773,27.777,27.7431,27.763,4704106.5463979,0
+SPTI.US,D,20151209,000000,27.7391,27.801,27.7292,27.787,5663176.7009009,0
+SPTI.US,D,20151210,000000,27.777,27.811,27.7431,27.7431,1605819.9628909,0
+SPTI.US,D,20151211,000000,27.8238,27.9106,27.807,27.8618,1164805.8690683,0
+SPTI.US,D,20151214,000000,27.807,27.9864,27.748,27.753,251904.33834164,0
+SPTI.US,D,20151215,000000,27.7162,27.7431,27.7162,27.7292,300065.47000096,0
+SPTI.US,D,20151216,000000,27.6832,28.3554,27.6614,27.6733,234776.9932775,0
+SPTI.US,D,20151217,000000,27.6972,27.7292,27.6932,27.7202,188081.91422262,0
+SPTI.US,D,20151218,000000,27.7332,27.782,27.7332,27.773,284286.85322202,0
+SPTI.US,D,20151221,000000,27.763,27.782,27.758,27.768,114143.52657858,0
+SPTI.US,D,20151222,000000,27.7252,27.763,27.7202,27.7391,218388.69114732,0
+SPTI.US,D,20151223,000000,27.777,27.777,27.6972,27.7072,500901.6407734,0
+SPTI.US,D,20151224,000000,27.7162,27.7292,27.7072,27.7162,296941.83534787,0
+SPTI.US,D,20151228,000000,27.7332,28.2636,27.6972,27.7252,131078.33942656,0
+SPTI.US,D,20151229,000000,27.7252,27.8438,27.6394,27.6673,300267.02716477,0
+SPTI.US,D,20151230,000000,27.6454,27.6932,27.6454,27.6932,319156.24256134,0
+SPTI.US,D,20151231,000000,27.7252,28.2607,27.6932,27.8718,219846.72157608,0
+SPTI.US,D,20160104,000000,27.793,27.8149,27.7401,27.749,222257.38536614,0
+SPTI.US,D,20160105,000000,27.755,27.775,27.7372,27.755,170080.15201,0
+SPTI.US,D,20160106,000000,27.798,27.8298,27.763,27.8298,184126.9816153,0
+SPTI.US,D,20160107,000000,27.8438,27.8678,27.8168,27.8678,165890.57076421,0
+SPTI.US,D,20160108,000000,27.9126,27.9126,27.8338,27.8896,103255.42864494,0
+SPTI.US,D,20160111,000000,27.8538,27.8996,27.8538,27.8768,181640.10715634,0
+SPTI.US,D,20160112,000000,27.8768,27.9545,27.8498,27.8996,127344.01665028,0
+SPTI.US,D,20160113,000000,27.9834,28.0014,27.8936,27.9644,287505.75121124,0
+SPTI.US,D,20160114,000000,27.9406,27.9744,27.8718,27.9605,177271.02972984,0
+SPTI.US,D,20160115,000000,28.0313,28.0692,27.9924,28.0234,213275.55692706,0
+SPTI.US,D,20160119,000000,27.9834,28.0313,27.9784,28.0064,593885.67623966,0
+SPTI.US,D,20160120,000000,28.0532,28.113,28.0442,28.0532,388254.24995803,0
+SPTI.US,D,20160121,000000,28.0672,28.0892,28.0293,28.0492,219526.83732108,0
+SPTI.US,D,20160122,000000,28.0014,28.0154,27.9734,28.0154,184366.64411356,0
+SPTI.US,D,20160125,000000,28.0214,28.0442,28.0154,28.0353,184633.38145473,0
+SPTI.US,D,20160126,000000,28.0402,28.0732,28.0214,28.0632,283819.561489,0
+SPTI.US,D,20160127,000000,28.0402,28.0802,27.9625,28.0672,182314.97268492,0
+SPTI.US,D,20160128,000000,28.0672,28.1051,28.0532,28.0932,162729.83354862,0
+SPTI.US,D,20160129,000000,28.135,28.2138,28.113,28.156,164528.80644353,0
+SPTI.US,D,20160201,000000,28.2168,28.2168,28.0842,28.1111,315956.39723935,0
+SPTI.US,D,20160202,000000,28.1769,28.3275,28.154,28.2128,397153.85109646,0
+SPTI.US,D,20160203,000000,28.2517,28.3125,28.2028,28.2268,174857.3576239,0
+SPTI.US,D,20160204,000000,28.2567,28.2567,28.2168,28.2467,180558.1162123,0
+SPTI.US,D,20160205,000000,28.2078,28.2706,28.1908,28.2367,230370.81328851,0
+SPTI.US,D,20160208,000000,28.3783,28.3783,28.3085,28.3365,123337.94267304,0
+SPTI.US,D,20160209,000000,28.3694,28.6376,28.3135,28.3414,540696.64597662,0
+SPTI.US,D,20160210,000000,28.3365,28.3733,28.2836,28.3733,734545.50173694,0
+SPTI.US,D,20160211,000000,28.4801,28.6466,28.3973,28.4013,875000.76175453,0
+SPTI.US,D,20160212,000000,28.3414,28.3873,28.2946,28.3185,929090.28123698,0
+SPTI.US,D,20160216,000000,28.2706,28.3315,28.2706,28.2806,259881.38927756,0
+SPTI.US,D,20160217,000000,28.2367,28.3185,28.1859,28.2517,306280.65060445,0
+SPTI.US,D,20160218,000000,28.2567,28.7961,28.2467,28.3085,343243.82779471,0
+SPTI.US,D,20160219,000000,28.3185,28.3225,28.2766,28.3045,1541247.4653463,0
+SPTI.US,D,20160222,000000,28.2706,28.2946,28.2646,28.2896,170404.04735284,0
+SPTI.US,D,20160223,000000,28.2467,28.3275,28.2467,28.3185,422874.95185147,0
+SPTI.US,D,20160224,000000,28.3634,28.4053,28.3026,28.3165,379290.47141421,0
+SPTI.US,D,20160225,000000,28.3454,28.3783,28.3434,28.3514,208751.04984687,0
+SPTI.US,D,20160226,000000,28.2996,28.3026,28.2567,28.2806,176059.68120306,0
+SPTI.US,D,20160229,000000,28.2706,28.2996,28.2666,28.2876,9367756.2580995,0
+SPTI.US,D,20160301,000000,28.3006,28.3006,28.1739,28.1878,6671927.1865814,0
+SPTI.US,D,20160302,000000,28.1779,28.1819,28.142,28.1739,1296056.6852719,0
+SPTI.US,D,20160303,000000,28.1739,28.1918,28.139,28.1639,648409.39598046,0
+SPTI.US,D,20160304,000000,28.142,28.1679,28.1021,28.146,117166.88403575,0
+SPTI.US,D,20160307,000000,28.1071,28.125,28.0932,28.1021,74543.059135469,0
+SPTI.US,D,20160308,000000,28.1639,28.2038,28.1639,28.1819,238107.1989542,0
+SPTI.US,D,20160309,000000,28.16,28.1639,28.117,28.139,270695.28208621,0
+SPTI.US,D,20160310,000000,28.15,28.2666,28.0742,28.0842,90129.143698239,0
+SPTI.US,D,20160311,000000,28.0792,28.0792,28.0392,28.0392,204665.75688485,0
+SPTI.US,D,20160314,000000,28.0632,28.0842,28.0542,28.0612,107379.82971338,0
+SPTI.US,D,20160315,000000,28.0742,28.0912,28.0482,28.0612,60213.447837652,0
+SPTI.US,D,20160316,000000,28.0343,28.7991,28.0054,28.15,181143.7350365,0
+SPTI.US,D,20160317,000000,28.1779,28.1819,28.15,28.1779,88595.905372532,0
+SPTI.US,D,20160318,000000,28.1739,28.2088,28.1739,28.1948,344423.0876188,0
+SPTI.US,D,20160321,000000,28.1639,28.1878,28.15,28.16,109782.47132776,0
+SPTI.US,D,20160322,000000,28.16,28.1938,28.121,28.146,815240.56684246,0
+SPTI.US,D,20160323,000000,28.139,28.2038,28.139,28.1819,1120726.0192832,0
+SPTI.US,D,20160324,000000,28.1878,28.1918,28.146,28.1639,443204.14778153,0
+SPTI.US,D,20160328,000000,28.1918,28.2128,28.16,28.16,2664945.7007168,0
+SPTI.US,D,20160329,000000,28.2088,28.2906,28.1988,28.2726,175859.12681121,0
+SPTI.US,D,20160330,000000,28.2477,28.3195,28.2377,28.2816,260215.31233999,0
+SPTI.US,D,20160331,000000,28.2906,28.3564,28.2776,28.3325,146672.446165,0
+SPTI.US,D,20160401,000000,28.3355,28.3674,28.158,28.3355,155070.6613238,0
+SPTI.US,D,20160404,000000,28.3594,28.3634,28.3105,28.3355,689961.2576563,0
+SPTI.US,D,20160405,000000,28.3953,28.3953,28.3634,28.3813,135005.19441902,0
+SPTI.US,D,20160406,000000,28.3813,28.3913,28.3384,28.3634,80853.503075089,0
+SPTI.US,D,20160407,000000,28.4152,28.4481,28.3913,28.4382,141965.43458824,0
+SPTI.US,D,20160408,000000,28.3913,28.4192,28.3813,28.4103,96956.015196877,0
+SPTI.US,D,20160411,000000,28.3953,28.4302,28.3863,28.4252,56973.491637284,0
+SPTI.US,D,20160412,000000,28.3863,28.3863,28.3544,28.3634,197778.71906866,0
+SPTI.US,D,20160413,000000,28.3634,28.3634,28.3355,28.3504,117739.46682449,0
+SPTI.US,D,20160414,000000,28.3454,28.3454,28.3175,28.3394,70234.148026532,0
+SPTI.US,D,20160415,000000,28.3355,28.3813,28.3355,28.3674,59801.308562396,0
+SPTI.US,D,20160418,000000,28.3514,28.3594,28.3494,28.3494,72436.235249065,0
+SPTI.US,D,20160419,000000,28.3594,28.3594,28.3145,28.3394,60903.354945623,0
+SPTI.US,D,20160420,000000,28.3215,28.3544,28.2587,28.2607,131076.33388264,0
+SPTI.US,D,20160421,000000,28.2507,28.2626,28.2308,28.2407,59682.981471204,0
+SPTI.US,D,20160422,000000,28.2407,28.2557,28.2168,28.2347,86568.300470909,0
+SPTI.US,D,20160425,000000,28.2357,28.2457,28.2168,28.2308,34459.255607992,0
+SPTI.US,D,20160426,000000,28.2168,28.2268,28.1859,28.1859,41576.930974815,0
+SPTI.US,D,20160427,000000,28.2706,28.2706,28.2048,28.2706,68864.361530184,0
+SPTI.US,D,20160428,000000,28.2806,28.3255,28.2238,28.3215,49310.308324625,0
+SPTI.US,D,20160429,000000,28.2646,28.3355,28.2646,28.3305,122460.51720868,0
+SPTI.US,D,20160502,000000,28.2886,28.3255,28.2726,28.2906,64584.530808064,0
+SPTI.US,D,20160503,000000,28.3444,28.3674,28.3355,28.3454,311152.11678254,0
+SPTI.US,D,20160504,000000,28.3544,28.3813,28.3255,28.3674,88658.077234006,0
+SPTI.US,D,20160505,000000,28.3634,28.4252,28.3394,28.4252,79542.880124338,0
+SPTI.US,D,20160506,000000,28.3953,28.4421,28.3634,28.3863,79064.55789977,0
+SPTI.US,D,20160509,000000,28.4083,28.4252,28.3913,28.4013,459676.68275629,0
+SPTI.US,D,20160510,000000,28.3634,28.5479,28.3594,28.4192,738413.1931838,0
+SPTI.US,D,20160511,000000,28.3813,28.4581,28.3305,28.4152,92673.17615888,0
+SPTI.US,D,20160512,000000,28.4152,28.4152,28.3454,28.3813,102159.39889348,0
+SPTI.US,D,20160513,000000,28.3733,28.4382,28.3634,28.4192,32625.185694506,0
+SPTI.US,D,20160516,000000,28.4013,28.4013,28.3733,28.3863,21139.435673149,0
+SPTI.US,D,20160517,000000,28.3355,28.3953,28.3355,28.3394,367214.08870885,0
+SPTI.US,D,20160518,000000,28.3215,28.3305,28.2208,28.2447,52565.30610438,0
+SPTI.US,D,20160519,000000,28.2447,28.2696,28.2447,28.2646,61743.677847482,0
+SPTI.US,D,20160520,000000,28.2836,28.2836,28.2347,28.2796,25096.373824386,0
+SPTI.US,D,20160523,000000,28.2547,28.2886,28.2507,28.2726,39128.161850304,0
+SPTI.US,D,20160524,000000,28.2407,28.2746,28.2158,28.2258,93421.244040488,0
+SPTI.US,D,20160525,000000,28.2258,28.2547,28.2208,28.2447,102099.23257592,0
+SPTI.US,D,20160526,000000,28.2746,28.3085,28.2547,28.3026,821390.5672686,0
+SPTI.US,D,20160527,000000,28.2986,28.2986,28.2347,28.2417,22980.524990348,0
+SPTI.US,D,20160531,000000,28.2407,28.3026,28.2208,28.2746,82612.365091631,0
+SPTI.US,D,20160601,000000,28.2846,28.2986,28.2507,28.2607,122671.09932012,0
+SPTI.US,D,20160602,000000,28.3125,28.3215,28.2846,28.2946,38758.138997337,0
+SPTI.US,D,20160603,000000,28.4342,28.4441,28.4232,28.4441,43867.262129763,0
+SPTI.US,D,20160606,000000,28.4212,28.4581,28.3873,28.3913,48834.994415935,0
+SPTI.US,D,20160607,000000,28.4212,28.4501,28.4212,28.4382,34973.677623092,0
+SPTI.US,D,20160608,000000,28.4481,28.4541,28.4292,28.4481,153994.68701152,0
+SPTI.US,D,20160609,000000,28.4761,28.4801,28.4342,28.4681,142099.80603078,0
+SPTI.US,D,20160610,000000,28.5,28.5189,28.4841,28.505,25226.73417909,0
+SPTI.US,D,20160613,000000,28.5289,28.5619,28.5129,28.5529,37135.653967255,0
+SPTI.US,D,20160614,000000,28.5857,28.5857,28.5329,28.5419,61143.017443886,0
+SPTI.US,D,20160615,000000,28.5439,28.6935,28.5289,28.5857,108274.30230104,0
+SPTI.US,D,20160616,000000,28.6347,28.6575,28.5798,28.5897,97306.985382618,0
+SPTI.US,D,20160617,000000,28.5668,28.5748,28.5529,28.5718,122620.96072217,0
+SPTI.US,D,20160620,000000,28.5289,28.5289,28.494,28.504,249878.73898395,0
+SPTI.US,D,20160621,000000,28.5239,28.5289,28.4761,28.4861,154604.37236275,0
+SPTI.US,D,20160622,000000,28.5,28.51,28.4641,28.504,144131.42202024,0
+SPTI.US,D,20160623,000000,28.4541,28.4711,28.4402,28.4441,47238.581456794,0
+SPTI.US,D,20160624,000000,28.7055,28.7283,28.6037,28.6247,135001.18333118,0
+SPTI.US,D,20160627,000000,28.7243,28.7423,28.7095,28.7333,74192.088949729,0
+SPTI.US,D,20160628,000000,28.7124,28.7353,28.6865,28.7184,192845.0810291,0
+SPTI.US,D,20160629,000000,28.6915,28.8411,28.6207,28.6575,163058.74275126,0
+SPTI.US,D,20160630,000000,28.6665,28.7333,28.6665,28.7055,133105.94432818,0
+SPTI.US,D,20160701,000000,28.7703,28.8261,28.5179,28.7373,182544.60746359,0
+SPTI.US,D,20160705,000000,28.7523,28.8171,28.7523,28.7941,52351.715677058,0
+SPTI.US,D,20160706,000000,28.7803,28.7941,28.7463,28.7703,279671.09389354,0
+SPTI.US,D,20160707,000000,28.7753,28.7941,28.7233,28.7603,128368.84959264,0
+SPTI.US,D,20160708,000000,28.7164,28.7803,28.7164,28.7653,56597.452152563,0
+SPTI.US,D,20160711,000000,28.7463,28.7463,28.6945,28.7015,110565.63622794,0
+SPTI.US,D,20160712,000000,28.6865,28.6865,28.6127,28.6406,75523.770111626,0
+SPTI.US,D,20160713,000000,28.6565,28.6995,28.6486,28.6565,243898.20701892,0
+SPTI.US,D,20160714,000000,28.5937,28.6486,28.5937,28.6287,37726.286651259,0
+SPTI.US,D,20160715,000000,28.5977,28.5977,28.5479,28.5678,47125.268225397,0
+SPTI.US,D,20160718,000000,28.5847,28.6027,28.5698,28.5847,71081.490332106,0
+SPTI.US,D,20160719,000000,28.6127,28.6247,28.5887,28.5977,26305.716807253,0
+SPTI.US,D,20160720,000000,28.6027,28.6027,28.5658,28.5798,31950.320165925,0
+SPTI.US,D,20160721,000000,28.5798,28.6147,28.5619,28.6147,51263.708101262,0
+SPTI.US,D,20160722,000000,28.5758,28.6137,28.5758,28.5977,43782.026513227,0
+SPTI.US,D,20160725,000000,28.6187,28.6187,28.5798,28.6027,1155579.3642712,0
+SPTI.US,D,20160726,000000,28.5847,28.5887,28.5658,28.5847,217209.43132323,0
+SPTI.US,D,20160727,000000,28.5937,28.6476,28.5917,28.6287,58752.409093011,0
+SPTI.US,D,20160728,000000,28.6197,28.6615,28.6187,28.6615,36210.095448859,0
+SPTI.US,D,20160729,000000,28.6765,28.7233,28.6765,28.7233,32190.985436147,0
+SPTI.US,D,20160801,000000,28.6815,28.7144,28.6665,28.6665,38197.589472111,0
+SPTI.US,D,20160802,000000,28.6347,28.6815,28.6147,28.6486,59095.357103078,0
+SPTI.US,D,20160803,000000,28.6525,28.6625,28.6197,28.6545,175740.79972001,0
+SPTI.US,D,20160804,000000,28.6765,28.7203,28.6765,28.6995,101743.24853038,0
+SPTI.US,D,20160805,000000,28.6486,28.6486,28.5887,28.5997,72128.384257573,0
+SPTI.US,D,20160808,000000,28.5847,28.6077,28.5847,28.5937,25371.133341223,0
+SPTI.US,D,20160809,000000,28.5937,28.6426,28.5867,28.6247,275898.6657828,0
+SPTI.US,D,20160810,000000,28.6625,28.6725,28.6267,28.6625,155151.8858525,0
+SPTI.US,D,20160811,000000,28.6725,28.6725,28.5778,28.5847,50288.010984902,0
+SPTI.US,D,20160812,000000,28.6575,28.6705,28.6347,28.6416,116510.06840244,0
+SPTI.US,D,20160815,000000,28.6147,28.6347,28.5937,28.6107,23944.188843197,0
+SPTI.US,D,20160816,000000,28.6027,28.6107,28.5658,28.5937,460766.695876,0
+SPTI.US,D,20160817,000000,28.5847,28.6247,28.5658,28.5937,69224.356663558,0
+SPTI.US,D,20160818,000000,28.6027,28.6525,28.5977,28.6386,111862.22037127,0
+SPTI.US,D,20160819,000000,28.6027,28.6147,28.5658,28.5877,48003.696461709,0
+SPTI.US,D,20160822,000000,28.5977,28.6197,28.5957,28.6077,41062.508959715,0
+SPTI.US,D,20160823,000000,28.6077,28.6247,28.5937,28.6027,50762.322121632,0
+SPTI.US,D,20160824,000000,28.6297,28.6347,28.5977,28.6147,82191.200868742,0
+SPTI.US,D,20160825,000000,28.5977,28.6057,28.5758,28.5798,61502.009805301,0
+SPTI.US,D,20160826,000000,28.5847,28.6107,28.507,28.508,72455.287916291,0
+SPTI.US,D,20160829,000000,28.5429,28.5708,28.5299,28.5619,66697.371326224,0
+SPTI.US,D,20160830,000000,28.5559,28.5778,28.5519,28.5758,86166.188915246,0
+SPTI.US,D,20160831,000000,28.5798,28.5977,28.5619,28.5619,78571.194095815,0
+SPTI.US,D,20160901,000000,28.5229,28.5937,28.4751,28.5708,199875.51523547,0
+SPTI.US,D,20160902,000000,28.5619,28.5758,28.5279,28.5479,57422.733475033,0
+SPTI.US,D,20160906,000000,28.5708,28.6525,28.5519,28.6386,405043.66087191,0
+SPTI.US,D,20160907,000000,28.6386,28.6545,28.6247,28.6347,36456.777350836,0
+SPTI.US,D,20160908,000000,28.6197,28.6207,28.5479,28.5559,75194.860908988,0
+SPTI.US,D,20160909,000000,28.5209,28.5329,28.504,28.5229,45765.509448642,0
+SPTI.US,D,20160912,000000,28.504,28.5559,28.504,28.5379,49144.850951346,0
+SPTI.US,D,20160913,000000,28.5559,28.5559,28.4661,28.504,124553.30228766,0
+SPTI.US,D,20160914,000000,28.4751,28.5519,28.4751,28.5379,69081.963045343,0
+SPTI.US,D,20160915,000000,28.5279,28.5708,28.51,28.5429,34487.333222851,0
+SPTI.US,D,20160916,000000,28.5519,28.5658,28.5379,28.5459,32391.539827999,0
+SPTI.US,D,20160919,000000,28.5519,28.5519,28.5179,28.5279,91655.362620232,0
+SPTI.US,D,20160920,000000,28.5329,28.5519,28.5279,28.5329,21410.184102149,0
+SPTI.US,D,20160921,000000,28.5359,28.5559,28.4801,28.5479,47980.632706646,0
+SPTI.US,D,20160922,000000,28.5658,28.5977,28.5658,28.5977,278732.49933968,0
+SPTI.US,D,20160923,000000,28.5937,28.6107,28.5658,28.5887,81693.825976949,0
+SPTI.US,D,20160926,000000,28.6107,28.6525,28.6107,28.6267,25116.429263571,0
+SPTI.US,D,20160927,000000,28.6575,28.6585,28.6386,28.6386,31271.443549506,0
+SPTI.US,D,20160928,000000,28.6575,28.6765,28.6347,28.6367,41044.459064449,0
+SPTI.US,D,20160929,000000,28.6247,28.6725,28.6147,28.6525,689675.46764792,0
+SPTI.US,D,20160930,000000,28.6625,28.6725,28.6107,28.6347,492750.10751659,0
+SPTI.US,D,20161003,000000,28.6247,28.6247,28.5589,28.5837,114970.81344497,0
+SPTI.US,D,20161004,000000,28.5688,28.5758,28.5379,28.5419,1735379.1027991,0
+SPTI.US,D,20161005,000000,28.5319,28.5429,28.494,28.5129,68589.602013346,0
+SPTI.US,D,20161006,000000,28.4801,28.5179,28.4751,28.4801,22053.963699993,0
+SPTI.US,D,20161007,000000,28.4801,28.495,28.4621,28.494,54565.836163103,0
+SPTI.US,D,20161010,000000,28.6147,28.6147,28.3165,28.4282,29434.365320143,0
+SPTI.US,D,20161011,000000,28.4402,28.489,28.4402,28.4661,51305.824523551,0
+SPTI.US,D,20161012,000000,28.4322,28.4841,28.3813,28.4621,111481.16702675,0
+SPTI.US,D,20161013,000000,28.4701,28.5419,28.4701,28.4841,33532.694317636,0
+SPTI.US,D,20161014,000000,28.4571,28.5179,28.4571,28.4851,42378.145770264,0
+SPTI.US,D,20161017,000000,28.494,28.5179,28.489,28.494,39273.563784396,0
+SPTI.US,D,20161018,000000,28.4841,28.5439,28.4841,28.5219,79672.237707082,0
+SPTI.US,D,20161019,000000,28.5129,28.5519,28.5129,28.5379,25911.627427264,0
+SPTI.US,D,20161020,000000,28.5559,28.5559,28.5129,28.5279,161280.8280675,0
+SPTI.US,D,20161021,000000,28.508,28.5339,28.508,28.5179,24769.470165668,0
+SPTI.US,D,20161024,000000,28.5219,28.5219,28.494,28.508,41682.222030537,0
+SPTI.US,D,20161025,000000,28.494,28.5179,28.4841,28.494,58412.469398822,0
+SPTI.US,D,20161026,000000,28.4721,28.4801,28.4721,28.4741,11352.381350776,0
+SPTI.US,D,20161027,000000,28.4521,28.4721,28.4093,28.4282,31076.90578941,0
+SPTI.US,D,20161028,000000,28.4372,28.4571,28.4242,28.4571,23635.335079745,0
+SPTI.US,D,20161031,000000,28.4661,28.4801,28.4601,28.4801,23611.268552723,0
+SPTI.US,D,20161101,000000,28.4521,28.5129,28.4372,28.494,48305.530821446,0
+SPTI.US,D,20161102,000000,28.4841,28.5379,28.4841,28.5219,91313.417382125,0
+SPTI.US,D,20161103,000000,28.508,28.5319,28.503,28.5279,50183.722701139,0
+SPTI.US,D,20161104,000000,28.5219,28.5638,28.5219,28.5559,25828.397354645,0
+SPTI.US,D,20161107,000000,28.5279,28.5279,28.498,28.508,32789.640295825,0
+SPTI.US,D,20161108,000000,28.4801,28.489,28.4372,28.4372,88665.09663772,0
+SPTI.US,D,20161109,000000,28.4242,28.4282,28.2666,28.2666,127510.47679551,0
+SPTI.US,D,20161110,000000,28.2577,28.2846,28.2038,28.2088,63727.160782897,0
+SPTI.US,D,20161111,000000,28.2288,28.2656,28.1739,28.1988,31717.677071376,0
+SPTI.US,D,20161114,000000,28.1111,28.142,28.0782,28.0961,60638.623148378,0
+SPTI.US,D,20161115,000000,28.0961,28.115,28.0742,28.1111,149874.29703091,0
+SPTI.US,D,20161116,000000,28.0702,28.115,28.0702,28.115,96377.415776385,0
+SPTI.US,D,20161117,000000,28.0912,28.2916,28.0462,28.0702,232748.38560391,0
+SPTI.US,D,20161118,000000,28.0432,28.0642,27.9844,27.9984,125070.73261864,0
+SPTI.US,D,20161121,000000,28.0333,28.0333,27.9844,27.9984,99688.56878586,0
+SPTI.US,D,20161122,000000,28.0234,28.0522,28.0034,28.0333,64005.931387571,0
+SPTI.US,D,20161123,000000,27.9654,27.9804,27.9226,27.9565,48461.96324709,0
+SPTI.US,D,20161125,000000,27.9804,27.9804,27.9336,27.9516,18669.608337492,0
+SPTI.US,D,20161128,000000,27.9804,28.0134,27.9704,28.0134,79781.539850641,0
+SPTI.US,D,20161129,000000,28.0084,28.0373,27.9804,28.0333,140908.51294318,0
+SPTI.US,D,20161130,000000,27.9754,27.9804,27.9526,27.9615,63973.842684875,0
+SPTI.US,D,20161201,000000,27.9246,27.9246,27.8778,27.8956,70939.096713892,0
+SPTI.US,D,20161202,000000,27.9246,27.9934,27.9246,27.9804,53398.609602525,0
+SPTI.US,D,20161205,000000,27.9426,27.9934,27.9246,27.9644,106332.93578791,0
+SPTI.US,D,20161206,000000,27.9804,27.9874,27.9605,27.9744,66699.376870142,0
+SPTI.US,D,20161207,000000,28.0074,28.0323,27.9804,28.0323,81922.45798366,0
+SPTI.US,D,20161208,000000,27.9974,28.0074,27.9684,27.9974,161991.79338661,0
+SPTI.US,D,20161209,000000,27.9934,28.0373,27.9096,27.9336,223433.63687436,0
+SPTI.US,D,20161212,000000,27.9246,27.9526,27.9096,27.9426,39090.056515852,0
+SPTI.US,D,20161213,000000,27.9526,27.9526,27.9146,27.9246,205180.17889995,0
+SPTI.US,D,20161214,000000,27.9426,27.9644,27.791,27.807,60611.548305479,0
+SPTI.US,D,20161215,000000,27.773,27.787,27.7332,27.768,112877.02559404,0
+SPTI.US,D,20161216,000000,27.768,27.8198,27.748,27.768,197116.88957555,0
+SPTI.US,D,20161219,000000,27.811,27.8468,27.801,27.8298,81279.681157775,0
+SPTI.US,D,20161220,000000,27.8198,27.8298,27.791,27.8298,1526002.3232497,0
+SPTI.US,D,20161221,000000,27.8198,27.8538,27.8198,27.8298,177137.66105926,0
+SPTI.US,D,20161222,000000,27.8298,27.8448,27.8198,27.8448,306443.09966185,0
+SPTI.US,D,20161223,000000,27.8538,27.8638,27.8398,27.8498,61661.450546823,0
+SPTI.US,D,20161227,000000,27.8298,27.8398,27.801,27.811,80328.050568437,0
+SPTI.US,D,20161228,000000,27.813,27.8808,27.798,27.8788,177295.09625687,0
+SPTI.US,D,20161229,000000,27.8698,27.9446,27.8698,27.9156,86200.283161861,0
+SPTI.US,D,20161230,000000,27.9206,27.9694,27.9206,27.9625,45061.563533242,0
+SPTI.US,D,20170103,000000,27.9156,27.9585,27.8877,27.9446,100587.05246135,0
+SPTI.US,D,20170104,000000,27.9246,27.9664,27.9106,27.9664,109329.21840218,0
+SPTI.US,D,20170105,000000,27.9954,28.0432,27.9954,28.0194,207609.89535723,0
+SPTI.US,D,20170106,000000,27.9904,28.0044,27.9545,27.9764,63840.474014294,0
+SPTI.US,D,20170109,000000,27.9994,28.0392,27.9954,28.0243,91773.689711425,0
+SPTI.US,D,20170110,000000,28.0144,28.0373,28.0144,28.0243,46890.619586931,0
+SPTI.US,D,20170111,000000,28.0044,28.0792,27.9764,28.0243,180680.45439133,0
+SPTI.US,D,20170112,000000,28.0712,28.0842,28.0432,28.0432,54455.531247584,0
+SPTI.US,D,20170113,000000,28.0194,28.0333,27.9714,28.0184,71001.268575366,0
+SPTI.US,D,20170117,000000,28.0792,28.0932,28.0552,28.0842,37628.014999252,0
+SPTI.US,D,20170118,000000,28.0522,28.0572,27.9764,27.9904,30987.659085036,0
+SPTI.US,D,20170119,000000,27.9306,27.9625,27.9206,27.9585,100355.41213877,0
+SPTI.US,D,20170120,000000,27.9306,27.9904,27.9206,27.9764,44570.205273204,0
+SPTI.US,D,20170123,000000,27.9764,28.0971,27.9664,28.0522,42082.328042282,0
+SPTI.US,D,20170124,000000,28.0194,28.0293,27.9704,27.9904,1257707.6772339,0
+SPTI.US,D,20170125,000000,27.9346,27.9585,27.9126,27.9306,80077.357578622,0
+SPTI.US,D,20170126,000000,27.9206,27.9714,27.9016,27.9714,56148.210314815,0
+SPTI.US,D,20170127,000000,27.9664,27.9904,27.9625,27.9764,42931.675891775,0
+SPTI.US,D,20170130,000000,27.9714,28.0144,27.9714,27.9864,23543.080059493,0
+SPTI.US,D,20170131,000000,27.9864,28.0522,27.9864,28.0333,354024.62912871,0
+SPTI.US,D,20170201,000000,27.9744,28.5877,27.9466,27.9934,41576.930974815,0
+SPTI.US,D,20170202,000000,28.0452,28.0592,27.9974,28.0114,142679.40822323,0
+SPTI.US,D,20170203,000000,28.0412,28.5798,27.9834,28.0174,203424.32519929,0
+SPTI.US,D,20170206,000000,28.0762,28.0991,28.0522,28.0822,140774.14150064,0
+SPTI.US,D,20170207,000000,28.0732,28.121,28.0712,28.0912,93595.726361399,0
+SPTI.US,D,20170208,000000,28.119,28.148,28.1091,28.137,93881.516369788,0
+SPTI.US,D,20170209,000000,28.127,28.135,28.0732,28.0812,48898.169049369,0
+SPTI.US,D,20170210,000000,28.0542,28.0732,28.0502,28.0592,56655.6129262,0
+SPTI.US,D,20170213,000000,28.0542,28.0542,28.0174,28.0412,57644.34607803,0
+SPTI.US,D,20170214,000000,28.0313,28.0422,27.9684,27.9834,53544.011536617,0
+SPTI.US,D,20170215,000000,27.9934,27.9934,27.9466,27.9555,71473.574168176,0
+SPTI.US,D,20170216,000000,27.9744,28.0392,27.9744,28.0214,41947.956599741,0
+SPTI.US,D,20170217,000000,28.0502,28.0722,28.0452,28.0692,56508.205448189,0
+SPTI.US,D,20170221,000000,28.0273,28.0762,28.0214,28.0452,49349.416431036,0
+SPTI.US,D,20170222,000000,28.0692,28.0822,27.9466,28.0592,238031.99105725,0
+SPTI.US,D,20170223,000000,28.0862,28.117,28.0822,28.0951,46998.918958531,0
+SPTI.US,D,20170224,000000,28.137,28.1869,28.137,28.1679,86492.089802006,0
+SPTI.US,D,20170227,000000,28.14,28.158,28.0991,28.123,111216.43522951,0
+SPTI.US,D,20170228,000000,28.132,28.144,28.0862,28.0862,182771.23392638,0
+SPTI.US,D,20170301,000000,27.9974,28.0074,27.9884,28.0014,25184.617756801,0
+SPTI.US,D,20170302,000000,27.9684,27.9734,27.9366,27.9506,47053.068644331,0
+SPTI.US,D,20170303,000000,27.9506,27.9784,27.9266,27.9644,70602.16533558,0
+SPTI.US,D,20170306,000000,27.9684,27.9884,27.9506,27.9625,231160.9975924,0
+SPTI.US,D,20170307,000000,27.9644,27.9644,27.9326,27.9506,74624.283664169,0
+SPTI.US,D,20170308,000000,27.8758,27.9674,27.8758,27.9126,40410.707186196,0
+SPTI.US,D,20170309,000000,27.8986,27.9046,27.8498,27.8668,108364.55177737,0
+SPTI.US,D,20170310,000000,27.9086,27.9086,27.8618,27.8857,81047.038063227,0
+SPTI.US,D,20170313,000000,27.8936,27.9036,27.8578,27.8758,386473.32695839,0
+SPTI.US,D,20170314,000000,27.8668,27.9006,27.8668,27.8718,27287.430555368,0
+SPTI.US,D,20170315,000000,27.8886,27.9924,27.8808,27.9924,27747.702884668,0
+SPTI.US,D,20170316,000000,27.9545,27.9824,27.9545,27.9654,37048.412806799,0
+SPTI.US,D,20170317,000000,27.9684,28.0114,27.9684,27.9884,42533.575423948,0
+SPTI.US,D,20170320,000000,27.9924,28.0353,27.9924,28.0214,93504.474113106,0
+SPTI.US,D,20170321,000000,28.0064,28.0812,28.0064,28.0812,26519.307234575,0
+SPTI.US,D,20170322,000000,28.0862,28.116,28.0862,28.0902,966299.13755726,0
+SPTI.US,D,20170323,000000,28.0941,28.1041,28.0592,28.1041,205575.27105191,0
+SPTI.US,D,20170324,000000,28.0692,28.1041,28.0632,28.0732,34310.845358021,0
+SPTI.US,D,20170327,000000,28.137,28.14,28.1031,28.113,33903.719942562,0
+SPTI.US,D,20170328,000000,28.118,28.127,28.0632,28.0632,22666.657367101,0
+SPTI.US,D,20170329,000000,28.0353,28.119,28.0353,28.113,11892.875436817,0
+SPTI.US,D,20170330,000000,28.0902,28.0991,28.0732,28.0862,138946.08821891,0
+SPTI.US,D,20170331,000000,28.0991,28.127,28.0862,28.117,42575.691846237,0
+SPTI.US,D,20170403,000000,28.117,28.2108,28.117,28.1759,91620.265601658,0
+SPTI.US,D,20170404,000000,28.1759,28.1809,28.144,28.152,52253.444025051,0
+SPTI.US,D,20170405,000000,28.135,28.1859,28.129,28.1859,42593.741741504,0
+SPTI.US,D,20170406,000000,28.1759,28.1978,28.158,28.1759,76405.206663815,0
+SPTI.US,D,20170407,000000,28.1859,28.2028,28.13,28.13,38704.992083496,0
+SPTI.US,D,20170410,000000,28.125,28.1669,28.121,28.139,26159.312101201,0
+SPTI.US,D,20170411,000000,28.1759,28.2258,28.1759,28.2068,73954.431995384,0
+SPTI.US,D,20170412,000000,28.2268,28.2607,28.1938,28.2557,61036.723616204,0
+SPTI.US,D,20170413,000000,28.2806,28.5419,28.2487,28.2607,73694.714057936,0
+SPTI.US,D,20170417,000000,28.2896,28.3125,28.2726,28.2846,139123.5788557,0
+SPTI.US,D,20170418,000000,28.3275,28.3614,28.3145,28.3524,75799.532400422,0
+SPTI.US,D,20170419,000000,28.3255,28.3374,28.2996,28.3275,19614.219523115,0
+SPTI.US,D,20170420,000000,28.3095,28.3095,28.2706,28.2976,101645.97965033,0
+SPTI.US,D,20170421,000000,28.3195,28.3335,28.3006,28.3045,27773.774955609,0
+SPTI.US,D,20170424,000000,28.2268,28.2706,28.2268,28.2706,22353.792515812,0
+SPTI.US,D,20170425,000000,28.2018,28.2407,28.1968,28.2068,29787.341049801,0
+SPTI.US,D,20170426,000000,28.1898,28.2407,28.1898,28.2168,274973.10726441,0
+SPTI.US,D,20170427,000000,28.2407,28.2646,28.2208,28.2607,27642.411828946,0
+SPTI.US,D,20170428,000000,28.2268,28.2646,28.2118,28.2607,208782.13577761,0
+SPTI.US,D,20170501,000000,28.2537,28.2636,28.0134,28.2387,50402.326988258,0
+SPTI.US,D,20170502,000000,28.2288,28.2726,28.2288,28.2726,19143.919474222,0
+SPTI.US,D,20170503,000000,28.2487,28.2537,28.2068,28.2337,16753.311123347,0
+SPTI.US,D,20170504,000000,28.16,28.1998,28.16,28.1998,28358.391007857,0
+SPTI.US,D,20170505,000000,28.1839,28.2048,28.1739,28.2048,28609.083997672,0
+SPTI.US,D,20170508,000000,28.1998,28.1998,28.1739,28.1759,24832.644799101,0
+SPTI.US,D,20170509,000000,28.1649,28.1699,28.135,28.1699,65037.783733649,0
+SPTI.US,D,20170510,000000,28.1928,28.1928,28.146,28.158,23671.434870278,0
+SPTI.US,D,20170511,000000,28.146,28.1789,28.14,28.1739,41188.858226582,0
+SPTI.US,D,20170512,000000,28.2248,28.2537,28.2078,28.2487,38732.066926397,0
+SPTI.US,D,20170515,000000,28.2288,28.2487,28.2248,28.2288,18281.535589259,0
+SPTI.US,D,20170516,000000,28.2248,28.2726,28.2188,28.2537,32747.523873536,0
+SPTI.US,D,20170517,000000,28.3175,28.3594,28.3175,28.3504,65680.560559535,0
+SPTI.US,D,20170518,000000,28.3554,28.3634,28.3215,28.3504,241720.18632341,0
+SPTI.US,D,20170519,000000,28.3075,28.3355,28.2976,28.3355,17958.643018377,0
+SPTI.US,D,20170522,000000,28.3355,28.3355,28.3075,28.3265,16733.255684162,0
+SPTI.US,D,20170523,000000,28.3215,28.3454,28.2726,28.2926,24899.830520371,0
+SPTI.US,D,20170524,000000,28.2876,28.3265,28.2686,28.3215,26073.073712705,0
+SPTI.US,D,20170525,000000,28.3434,28.3434,28.3175,28.3215,26262.597613005,0
+SPTI.US,D,20170526,000000,28.3075,28.3833,28.3075,28.3315,21470.350419704,0
+SPTI.US,D,20170530,000000,28.3554,28.3694,28.3355,28.3694,21744.107164582,0
+SPTI.US,D,20170531,000000,28.3504,28.3973,28.3454,28.3733,68784.139773443,0
+SPTI.US,D,20170601,000000,28.3394,28.3694,28.3305,28.3634,46407.283502568,0
+SPTI.US,D,20170602,000000,28.4063,28.4162,28.3823,28.4113,12753.253777861,0
+SPTI.US,D,20170605,000000,28.3913,28.4013,28.3773,28.3823,47214.514929772,0
+SPTI.US,D,20170606,000000,28.4212,28.4342,28.4212,28.4262,100126.78013206,0
+SPTI.US,D,20170607,000000,28.3913,28.4162,28.3773,28.3913,30124.272428113,0
+SPTI.US,D,20170608,000000,28.3684,28.3873,28.3494,28.3773,36091.768357666,0
+SPTI.US,D,20170609,000000,28.3494,28.3773,28.3305,28.3494,50947.834934095,0
+SPTI.US,D,20170612,000000,28.3355,28.3823,28.3355,28.3634,298272.51373781,0
+SPTI.US,D,20170613,000000,28.3494,28.3733,28.3394,28.3494,49696.375528939,0
+SPTI.US,D,20170614,000000,28.4491,28.4811,28.3783,28.4262,25904.60802355,0
+SPTI.US,D,20170615,000000,28.3913,28.3913,28.3733,28.3793,51053.125989817,0
+SPTI.US,D,20170616,000000,28.3913,28.4162,28.3913,28.3973,43329.776359601,0
+SPTI.US,D,20170619,000000,28.3733,28.3973,28.3544,28.3634,16041.343032273,0
+SPTI.US,D,20170620,000000,28.3594,28.3993,28.3544,28.3793,34854.34775994,0
+SPTI.US,D,20170621,000000,28.3773,28.3913,28.3594,28.3913,9526.3336129648,0
+SPTI.US,D,20170622,000000,28.3913,28.4162,28.3753,28.4063,70924.055134502,0
+SPTI.US,D,20170623,000000,28.4063,28.4162,28.3913,28.3973,32791.645839743,0
+SPTI.US,D,20170626,000000,28.4013,28.4342,28.3913,28.4212,24240.006571179,0
+SPTI.US,D,20170627,000000,28.3773,28.3823,28.3305,28.3823,144963.72274643,0
+SPTI.US,D,20170628,000000,28.3684,28.3733,28.3305,28.3733,622963.0547423,0
+SPTI.US,D,20170629,000000,28.3065,28.3524,28.3065,28.3255,129717.57787785,0
+SPTI.US,D,20170630,000000,28.3215,28.3255,28.2866,28.2926,48851.038767283,0
+SPTI.US,D,20170703,000000,28.2776,28.2776,28.2288,28.2487,15343.413748629,0
+SPTI.US,D,20170705,000000,28.2328,28.2746,28.2328,28.2676,73986.520698081,0
+SPTI.US,D,20170706,000000,28.2238,28.2487,28.2138,28.2487,79614.076933445,0
+SPTI.US,D,20170707,000000,28.2238,28.2487,28.2138,28.2138,20676.15502797,0
+SPTI.US,D,20170710,000000,28.2328,28.2676,28.2328,28.2626,21394.1397508,0
+SPTI.US,D,20170711,000000,28.2328,28.2826,28.2328,28.2726,34582.59655898,0
+SPTI.US,D,20170712,000000,28.3394,28.3394,28.3085,28.3165,32407.584179347,0
+SPTI.US,D,20170713,000000,28.3026,28.3125,28.2626,28.2926,30611.619600313,0
+SPTI.US,D,20170714,000000,28.3684,28.3684,28.3215,28.3215,51957.62629707,0
+SPTI.US,D,20170717,000000,28.3374,28.3454,28.3255,28.3355,80510.555065022,0
+SPTI.US,D,20170718,000000,28.3634,28.3973,28.3634,28.3873,61659.445002904,0
+SPTI.US,D,20170719,000000,28.3873,28.3873,28.3684,28.3684,37164.734354074,0
+SPTI.US,D,20170720,000000,28.3973,28.4113,28.3684,28.3823,474932.85534446,0
+SPTI.US,D,20170721,000000,28.4063,28.4212,28.4013,28.4013,131413.26526096,0
+SPTI.US,D,20170724,000000,28.4013,28.4013,28.3813,28.3973,5674559.1654104,0
+SPTI.US,D,20170725,000000,28.3394,28.3773,28.3175,28.3355,57110.871395704,0
+SPTI.US,D,20170726,000000,28.3355,28.3993,28.3215,28.3684,58798.536603137,0
+SPTI.US,D,20170727,000000,28.3634,28.3753,28.3454,28.3684,67725.212584464,0
+SPTI.US,D,20170728,000000,28.3534,28.3913,28.3454,28.3873,61161.067339153,0
+SPTI.US,D,20170731,000000,28.3594,28.3963,28.3594,28.3913,47982.638250565,0
+SPTI.US,D,20170801,000000,28.3733,28.4262,28.3544,28.4113,66967.116983265,0
+SPTI.US,D,20170802,000000,28.4113,28.4262,28.3973,28.4063,46771.289723779,0
+SPTI.US,D,20170803,000000,28.4212,28.4491,28.4212,28.4491,66674.307571161,0
+SPTI.US,D,20170804,000000,28.4212,28.4212,28.3773,28.4162,52013.781526788,0
+SPTI.US,D,20170807,000000,28.4063,28.4302,28.4013,28.4212,48981.399121987,0
+SPTI.US,D,20170808,000000,28.4212,28.4222,28.3953,28.3973,38360.038529511,0
+SPTI.US,D,20170809,000000,28.4641,28.4681,28.4262,28.4262,167275.39883994,0
+SPTI.US,D,20170810,000000,28.4541,28.4761,28.4412,28.4761,94930.415839173,0
+SPTI.US,D,20170811,000000,28.4761,28.5159,28.4721,28.506,52543.245121276,0
+SPTI.US,D,20170814,000000,28.4811,28.491,28.4591,28.4681,40727.583125322,0
+SPTI.US,D,20170815,000000,28.4212,28.4392,28.3973,28.4262,71336.194409758,0
+SPTI.US,D,20170816,000000,28.4013,28.4761,28.4013,28.4541,152442.39601858,0
+SPTI.US,D,20170817,000000,28.4441,28.506,28.4441,28.491,50639.983942602,0
+SPTI.US,D,20170818,000000,28.5199,28.5299,28.4761,28.4861,42313.968364871,0
+SPTI.US,D,20170821,000000,28.506,28.5359,28.491,28.496,33086.460795765,0
+SPTI.US,D,20170822,000000,28.506,28.5399,28.4721,28.4861,72207.603242354,0
+SPTI.US,D,20170823,000000,28.5159,28.5349,28.4811,28.5299,54531.741916488,0
+SPTI.US,D,20170824,000000,28.5,28.5159,28.4811,28.5,59930.666145141,0
+SPTI.US,D,20170825,000000,28.5159,28.5249,28.4861,28.5159,53707.463365977,0
+SPTI.US,D,20170828,000000,28.491,28.5349,28.491,28.5249,33832.523133454,0
+SPTI.US,D,20170829,000000,28.6057,28.6057,28.5539,28.5539,65231.318721787,0
+SPTI.US,D,20170830,000000,28.5299,28.5678,28.5199,28.5399,62253.086002786,0
+SPTI.US,D,20170831,000000,28.5349,28.5738,28.5349,28.5589,79725.384620922,0
+SPTI.US,D,20170901,000000,28.5589,28.5589,28.5199,28.5299,105447.48814788,0
+SPTI.US,D,20170905,000000,28.5957,28.6337,28.5827,28.6247,74196.100037566,0
+SPTI.US,D,20170906,000000,28.6147,28.6287,28.5688,28.5827,159866.91960494,0
+SPTI.US,D,20170907,000000,28.6017,28.6525,28.6017,28.6525,43883.306481112,0
+SPTI.US,D,20170908,000000,28.6267,28.6476,28.6107,28.6337,42072.300322689,0
+SPTI.US,D,20170911,000000,28.5957,28.6057,28.5638,28.5778,89997.780571576,0
+SPTI.US,D,20170912,000000,28.5499,28.5499,28.5159,28.5399,46124.501810057,0
+SPTI.US,D,20170913,000000,28.5159,28.5399,28.5159,28.5249,69441.958178717,0
+SPTI.US,D,20170914,000000,28.5,28.51,28.4761,28.51,47047.052012575,0
+SPTI.US,D,20170915,000000,28.503,28.503,28.4681,28.4811,76007.106195988,0
+SPTI.US,D,20170918,000000,28.4641,28.4701,28.4491,28.4541,39312.671890808,0
+SPTI.US,D,20170919,000000,28.4811,28.4811,28.4392,28.4591,114608.81276768,0
+SPTI.US,D,20170920,000000,28.4721,28.4861,28.4113,28.4113,127881.50242044,0
+SPTI.US,D,20170921,000000,28.4342,28.4402,28.4013,28.4013,68245.65123132,0
+SPTI.US,D,20170922,000000,28.4212,28.4491,28.4063,28.4342,190603.88570016,0
+SPTI.US,D,20170925,000000,28.4541,28.4761,28.4262,28.4721,33357.209224766,0
+SPTI.US,D,20170926,000000,28.4541,28.4681,28.4342,28.4591,103289.52289156,0
+SPTI.US,D,20170927,000000,28.4013,28.4162,28.3873,28.3973,38996.798723641,0
+SPTI.US,D,20170928,000000,28.3684,28.4342,28.3684,28.4063,43428.048011608,0
+SPTI.US,D,20170929,000000,28.4302,28.4392,28.3803,28.3863,38998.804267559,0
+SPTI.US,D,20171002,000000,28.4063,28.4063,28.3634,28.3823,125930.10818772,0
+SPTI.US,D,20171003,000000,28.3544,28.4013,28.3544,28.4013,79391.461558489,0
+SPTI.US,D,20171004,000000,28.3773,28.4033,28.3773,28.4013,55391.117485573,0
+SPTI.US,D,20171005,000000,28.3594,28.4013,28.3544,28.3773,53214.099562021,0
+SPTI.US,D,20171006,000000,28.3215,28.3684,28.3115,28.3444,85572.547915364,0
+SPTI.US,D,20171009,000000,28.3634,28.3873,28.3394,28.3594,51241.647118158,0
+SPTI.US,D,20171010,000000,28.3594,28.4113,28.3594,28.3634,117158.86186008,0
+SPTI.US,D,20171011,000000,28.3873,28.3973,28.3544,28.3684,51100.256271902,0
+SPTI.US,D,20171012,000000,28.4113,28.4113,28.3684,28.3913,70242.170202206,0
+SPTI.US,D,20171013,000000,28.4262,28.4402,28.4013,28.4162,84545.709429083,0
+SPTI.US,D,20171016,000000,28.3823,28.4162,28.3823,28.3973,102775.10087646,0
+SPTI.US,D,20171017,000000,28.3684,28.3873,28.3664,28.3873,76431.278734755,0
+SPTI.US,D,20171018,000000,28.3394,28.3634,28.3295,28.3594,58167.793040763,0
+SPTI.US,D,20171019,000000,28.3993,28.3993,28.3594,28.3823,119587.5755454,0
+SPTI.US,D,20171020,000000,28.3355,28.3434,28.3115,28.3165,72140.417521084,0
+SPTI.US,D,20171023,000000,28.3205,28.3594,28.3205,28.3494,126505.69929233,0
+SPTI.US,D,20171024,000000,28.2966,28.3394,28.2966,28.3165,55846.375955077,0
+SPTI.US,D,20171025,000000,28.2577,28.3026,28.2577,28.3006,72522.473637562,0
+SPTI.US,D,20171026,000000,28.3016,28.3205,28.2636,28.2846,110700.00767049,0
+SPTI.US,D,20171027,000000,28.3065,28.3255,28.2806,28.3255,94837.158046963,0
+SPTI.US,D,20171030,000000,28.3494,28.3684,28.3444,28.3654,208589.60356143,0
+SPTI.US,D,20171031,000000,28.3594,28.3634,28.3394,28.3494,75431.515091374,0
+SPTI.US,D,20171101,000000,28.3255,28.3594,28.3255,28.3494,41305.179773856,0
+SPTI.US,D,20171102,000000,28.3444,28.3733,28.3394,28.3614,166771.00454444,0
+SPTI.US,D,20171103,000000,28.3544,28.3873,28.3394,28.3684,83749.50849343,0
+SPTI.US,D,20171106,000000,28.3664,28.3873,28.3634,28.3773,87922.042615909,0
+SPTI.US,D,20171107,000000,28.3823,28.3973,28.3594,28.3833,140122.33972712,0
+SPTI.US,D,20171108,000000,28.3873,28.3973,28.3594,28.3773,182536.58528791,0
+SPTI.US,D,20171109,000000,28.3494,28.3733,28.3255,28.3634,163774.72193017,0
+SPTI.US,D,20171110,000000,28.3295,28.3444,28.2966,28.2966,163596.22852143,0
+SPTI.US,D,20171113,000000,28.3255,28.3295,28.2866,28.2866,165289.91036061,0
+SPTI.US,D,20171114,000000,28.3255,28.3295,28.3016,28.3016,38032.132098833,0
+SPTI.US,D,20171115,000000,28.3295,28.3594,28.3165,28.3355,96426.551602389,0
+SPTI.US,D,20171116,000000,28.3205,28.3355,28.3016,28.3065,113317.24248415,0
+SPTI.US,D,20171117,000000,28.3544,28.3544,28.3045,28.3115,126141.69307112,0
+SPTI.US,D,20171120,000000,28.3295,28.3394,28.2826,28.2826,870516.36555272,0
+SPTI.US,D,20171121,000000,28.2966,28.3205,28.2587,28.2766,73690.702970099,0
+SPTI.US,D,20171122,000000,28.3035,28.3494,28.3035,28.3394,59014.132574378,0
+SPTI.US,D,20171124,000000,28.3544,28.3544,28.3065,28.3165,37926.841043111,0
+SPTI.US,D,20171127,000000,28.3165,28.3544,28.3016,28.3394,61185.133866174,0
+SPTI.US,D,20171128,000000,28.3823,28.3873,28.3165,28.3205,69812.983803643,0
+SPTI.US,D,20171129,000000,28.3275,28.3295,28.2826,28.3065,60445.088160241,0
+SPTI.US,D,20171130,000000,28.2966,28.3295,28.2328,28.2766,95784.777548463,0
+SPTI.US,D,20171201,000000,28.3065,28.3564,28.2377,28.3016,198580.93663606,0
+SPTI.US,D,20171204,000000,28.2826,28.2866,28.2377,28.2726,138845.81102298,0
+SPTI.US,D,20171205,000000,28.2626,28.2826,28.2377,28.2726,110215.66881417,0
+SPTI.US,D,20171206,000000,28.2966,28.3115,28.2866,28.2916,80301.978497497,0
+SPTI.US,D,20171207,000000,28.2916,28.3215,28.2666,28.2726,384906.99715803,0
+SPTI.US,D,20171208,000000,28.2766,28.3255,28.2726,28.2826,65533.153081524,0
+SPTI.US,D,20171211,000000,28.2726,28.3016,28.2577,28.2577,554146.82626616,0
+SPTI.US,D,20171212,000000,28.2666,28.2826,28.2248,28.2726,111529.3000808,0
+SPTI.US,D,20171213,000000,28.3115,28.3295,28.2646,28.3065,154008.72581895,0
+SPTI.US,D,20171214,000000,28.2766,28.3295,28.2577,28.3026,294579.30461185,0
+SPTI.US,D,20171215,000000,28.2916,28.2916,28.2527,28.2866,46053.305000949,0
+SPTI.US,D,20171218,000000,28.2826,28.3016,28.2626,28.2716,97121.472570156,0
+SPTI.US,D,20171219,000000,28.2228,28.2587,28.1918,28.1948,129229.22793368,0
+SPTI.US,D,20171220,000000,28.1918,28.2188,28.1819,28.1819,124948.3944396,0
+SPTI.US,D,20171221,000000,28.1869,28.2966,28.154,28.1948,912596.68805108,0
+SPTI.US,D,20171222,000000,28.1948,28.2248,28.1729,28.1769,125375.57529425,0
+SPTI.US,D,20171226,000000,28.2188,28.2228,28.1819,28.2038,107669.63080961,0
+SPTI.US,D,20171227,000000,28.2038,28.2527,28.1988,28.2527,107379.82971338,0
+SPTI.US,D,20171228,000000,28.2527,28.2577,28.2188,28.2328,181840.66154819,0
+SPTI.US,D,20171229,000000,28.2726,28.2726,28.2298,28.2427,72339.969140977,0
+SPTI.US,D,20180102,000000,28.2666,28.2666,28.1729,28.2088,466140.55080567,0
+SPTI.US,D,20180103,000000,28.2328,28.2507,28.1938,28.2088,282054.6828407,0
+SPTI.US,D,20180104,000000,28.2088,28.2228,28.1739,28.1918,152508.57896789,0
+SPTI.US,D,20180105,000000,28.2088,28.2288,28.1769,28.1918,119146.35588333,0
+SPTI.US,D,20180108,000000,28.2228,28.2228,28.1729,28.1769,156878.65916635,0
+SPTI.US,D,20180109,000000,28.1988,28.1988,28.129,28.138,122509.65303469,0
+SPTI.US,D,20180110,000000,28.0971,28.1729,28.0971,28.139,302678.69372679,0
+SPTI.US,D,20180111,000000,28.163,28.1739,28.129,28.15,140092.25656834,0
+SPTI.US,D,20180112,000000,28.121,28.144,28.0971,28.135,117500.80709818,0
+SPTI.US,D,20180116,000000,28.158,28.1729,28.121,28.135,192085.98265594,0
+SPTI.US,D,20180117,000000,28.135,28.139,28.0971,28.1021,149840.20278431,0
+SPTI.US,D,20180118,000000,28.0782,28.1071,28.0712,28.0842,136425.11951333,0
+SPTI.US,D,20180119,000000,28.0742,28.0782,28.0283,28.0373,145885.27017699,0
+SPTI.US,D,20180122,000000,28.0782,28.0782,28.0373,28.0462,169734.19568405,0
+SPTI.US,D,20180123,000000,28.0932,28.0971,28.0552,28.0742,482886.84252531,0
+SPTI.US,D,20180124,000000,28.0652,28.0912,28.0462,28.0612,380238.09091572,0
+SPTI.US,D,20180125,000000,28.0283,28.0842,28.0283,28.0812,288002.12333107,0
+SPTI.US,D,20180126,000000,28.0333,28.0522,28.0154,28.0273,177687.18009294,0
+SPTI.US,D,20180129,000000,27.9984,28.0134,27.9744,28.0084,325298.2208118,0
+SPTI.US,D,20180130,000000,28.0333,28.0333,27.9874,27.9954,153642.71405381,0
+SPTI.US,D,20180131,000000,27.9894,27.9944,27.9545,27.9764,169732.19014013,0
+SPTI.US,D,20180201,000000,27.9984,27.9984,27.9186,27.9276,165766.22704126,0
+SPTI.US,D,20180202,000000,27.8996,27.9226,27.8996,27.9096,239695.58973766,0
+SPTI.US,D,20180205,000000,27.9226,28.0353,27.8936,28.0353,108057.70355784,0
+SPTI.US,D,20180206,000000,28.0234,28.0283,27.9565,27.9644,343086.39259711,0
+SPTI.US,D,20180207,000000,27.9605,27.9794,27.8936,27.9246,393154.79652294,0
+SPTI.US,D,20180208,000000,27.9326,28.0204,27.785,27.9605,219838.6994004,0
+SPTI.US,D,20180209,000000,27.9526,28.0134,27.9136,27.9565,132552.41420667,0
+SPTI.US,D,20180212,000000,28.0842,28.0842,27.8808,27.9276,100990.16678898,0
+SPTI.US,D,20180213,000000,27.9356,27.9516,27.9276,27.9466,130443.58477635,0
+SPTI.US,D,20180214,000000,27.9226,27.9226,27.8238,27.8478,169098.43826188,0
+SPTI.US,D,20180215,000000,27.8378,27.8857,27.8378,27.8548,1185201.2479478,0
+SPTI.US,D,20180216,000000,27.8758,27.8936,27.8758,27.8758,541713.45674331,0
+SPTI.US,D,20180220,000000,27.8618,27.8718,27.8278,27.8578,138363.47771058,0
+SPTI.US,D,20180221,000000,27.8808,27.8857,27.8168,27.8258,75664.158185921,0
+SPTI.US,D,20180222,000000,27.8478,27.8668,27.8478,27.8668,188254.39099961,0
+SPTI.US,D,20180223,000000,27.8828,27.9186,27.8828,27.8996,110803.2931823,0
+SPTI.US,D,20180226,000000,27.9186,27.9426,27.9096,27.9126,112844.93689134,0
+SPTI.US,D,20180227,000000,27.9276,27.9346,27.8438,27.8758,96180.87247237,0
+SPTI.US,D,20180228,000000,27.9036,27.9036,27.8378,27.8956,82324.569539323,0
+SPTI.US,D,20180301,000000,27.8996,27.9644,27.8996,27.9565,80486.488538001,0
+SPTI.US,D,20180302,000000,27.9744,27.9744,27.8996,27.9126,68605.646364694,0
+SPTI.US,D,20180305,000000,27.9326,27.9704,27.8857,27.9026,89720.012738862,0
+SPTI.US,D,20180306,000000,27.8896,27.9326,27.8896,27.9076,156460.50325933,0
+SPTI.US,D,20180307,000000,27.9526,27.9526,27.8996,27.8996,71421.430026295,0
+SPTI.US,D,20180308,000000,27.9426,27.9426,27.9076,27.9266,68108.271472902,0
+SPTI.US,D,20180309,000000,27.8936,27.9126,27.8798,27.8966,133154.07738223,0
+SPTI.US,D,20180312,000000,27.8936,27.9326,27.8936,27.9226,96611.061642893,0
+SPTI.US,D,20180313,000000,27.9526,27.9644,27.9276,27.9565,42549.619775297,0
+SPTI.US,D,20180314,000000,27.9644,27.9844,27.9466,27.9644,69613.43218375,0
+SPTI.US,D,20180315,000000,27.9804,27.9804,27.9426,27.9565,80605.818401153,0
+SPTI.US,D,20180316,000000,27.9466,27.9466,27.9126,27.9276,88874.675977206,0
+SPTI.US,D,20180319,000000,27.8996,27.9644,27.8996,27.9226,72347.991316651,0
+SPTI.US,D,20180320,000000,27.8738,27.9176,27.8718,27.8896,62494.754044968,0
+SPTI.US,D,20180321,000000,27.8668,27.9186,27.8618,27.9096,161210.63403034,0
+SPTI.US,D,20180322,000000,27.9565,27.9894,27.9286,27.9644,85348.92976845,0
+SPTI.US,D,20180323,000000,27.9526,27.9844,27.9426,27.9804,76729.102006655,0
+SPTI.US,D,20180326,000000,27.9526,27.9804,27.9376,27.9466,172380.51088453,0
+SPTI.US,D,20180327,000000,27.9466,28.0194,27.9466,28.0184,144788.23765356,0
+SPTI.US,D,20180328,000000,28.0552,28.0552,27.9864,28.0034,321726.34709292,0
+SPTI.US,D,20180329,000000,28.0134,28.0373,28.0134,28.0283,108427.7264108,0
+SPTI.US,D,20180402,000000,28.0462,28.0702,28.0174,28.0462,107551.30371842,0
+SPTI.US,D,20180403,000000,28.0234,28.0283,28.0034,28.0134,90273.542860373,0
+SPTI.US,D,20180404,000000,28.0432,28.0462,27.9894,27.9894,1003986.3161021,0
+SPTI.US,D,20180405,000000,27.9984,27.9984,27.9654,27.9704,47099.196154457,0
+SPTI.US,D,20180406,000000,28.0084,28.0373,27.9974,28.0373,62342.33270716,0
+SPTI.US,D,20180409,000000,28.0184,28.0333,27.9984,28.0273,65671.535611901,0
+SPTI.US,D,20180410,000000,27.9984,28.0234,27.9804,27.9984,223828.7290263,0
+SPTI.US,D,20180411,000000,28.0134,28.0283,27.9984,28.0134,52786.918707377,0
+SPTI.US,D,20180412,000000,27.9934,28.0084,27.9466,27.9644,92343.264184284,0
+SPTI.US,D,20180413,000000,27.9565,27.9844,27.9565,27.9704,58587.954491692,0
+SPTI.US,D,20180416,000000,27.9226,27.9605,27.9226,27.9605,91665.390339825,0
+SPTI.US,D,20180417,000000,27.9326,27.9644,27.9326,27.9526,478929.90437407,0
+SPTI.US,D,20180418,000000,27.9226,27.9326,27.9036,27.9126,68871.380933898,0
+SPTI.US,D,20180419,000000,27.8808,27.8996,27.8668,27.8996,55508.441804806,0
+SPTI.US,D,20180420,000000,27.8758,27.8818,27.8428,27.8428,256611.34991842,0
+SPTI.US,D,20180423,000000,27.8228,27.8378,27.8178,27.8378,32564.016604992,0
+SPTI.US,D,20180424,000000,27.8178,27.8428,27.8149,27.8328,89426.200554798,0
+SPTI.US,D,20180425,000000,27.805,27.8228,27.799,27.8178,69584.351796932,0
+SPTI.US,D,20180426,000000,27.8388,27.8398,27.8228,27.8328,45783.559343908,0
+SPTI.US,D,20180427,000000,27.8618,27.8708,27.8578,27.8668,59526.54904556,0
+SPTI.US,D,20180430,000000,27.8658,27.8896,27.8578,27.8718,71732.289333666,0
+SPTI.US,D,20180501,000000,27.8618,27.8618,27.8228,27.8278,77619.563506477,0
+SPTI.US,D,20180502,000000,27.8478,27.8668,27.8278,27.8518,50370.238285561,0
+SPTI.US,D,20180503,000000,27.8896,27.9186,27.8808,27.8896,37099.554176722,0
+SPTI.US,D,20180504,000000,27.8996,27.9096,27.8678,27.8896,58441.549785641,0
+SPTI.US,D,20180507,000000,27.8936,27.8936,27.8758,27.8857,69823.011523235,0
+SPTI.US,D,20180508,000000,27.8618,27.8758,27.8328,27.8528,80520.582784615,0
+SPTI.US,D,20180509,000000,27.809,27.8378,27.809,27.8149,70744.558953795,0
+SPTI.US,D,20180510,000000,27.8428,27.8598,27.8318,27.8328,68530.43846775,0
+SPTI.US,D,20180511,000000,27.8328,27.8478,27.8278,27.8378,58620.043194389,0
+SPTI.US,D,20180514,000000,27.8178,27.8278,27.809,27.8149,68477.291553909,0
+SPTI.US,D,20180515,000000,27.7391,27.7451,27.6872,27.7152,88381.31217325,0
+SPTI.US,D,20180516,000000,27.7252,27.7252,27.6792,27.6792,57281.342628778,0
+SPTI.US,D,20180517,000000,27.7012,27.7012,27.6812,27.6812,36009.541057007,0
+SPTI.US,D,20180518,000000,27.7112,27.757,27.7112,27.755,32477.778216495,0
+SPTI.US,D,20180521,000000,27.7252,27.765,27.7202,27.765,65836.992985179,0
+SPTI.US,D,20180522,000000,27.7391,27.759,27.7352,27.759,59670.948207692,0
+SPTI.US,D,20180523,000000,27.8178,27.8528,27.805,27.8528,94396.941156847,0
+SPTI.US,D,20180524,000000,27.9036,27.9096,27.8698,27.8877,127606.74290361,0
+SPTI.US,D,20180525,000000,27.9466,27.9704,27.9366,27.9704,125014.57738892,0
+SPTI.US,D,20180529,000000,28.0652,28.2208,28.0184,28.1839,179275.5708764,0
+SPTI.US,D,20180530,000000,28.0842,28.119,28.0522,28.0792,172536.94331018,0
+SPTI.US,D,20180531,000000,28.0712,28.113,28.0642,28.0932,59688.99810296,0
+SPTI.US,D,20180601,000000,27.9744,28.0273,27.9704,27.9904,156802.44849745,0
+SPTI.US,D,20180604,000000,27.9804,27.9804,27.9266,27.9266,256714.63543022,0
+SPTI.US,D,20180605,000000,27.9804,28.0134,27.9516,27.9824,79161.826779819,0
+SPTI.US,D,20180606,000000,27.9416,27.9416,27.9016,27.9036,44354.609301964,0
+SPTI.US,D,20180607,000000,27.9086,27.9934,27.9036,27.9864,99099.941645774,0
+SPTI.US,D,20180608,000000,27.9605,27.9894,27.9536,27.9565,52011.775982869,0
+SPTI.US,D,20180611,000000,27.9266,27.9416,27.9176,27.9356,4482778.7306379,0
+SPTI.US,D,20180612,000000,27.9086,27.9326,27.9036,27.9226,263837.32465683,0
+SPTI.US,D,20180613,000000,27.9126,27.9416,27.8618,27.8896,600003.5879631,0
+SPTI.US,D,20180614,000000,27.9126,27.9516,27.9086,27.9326,134093.67470805,0
+SPTI.US,D,20180615,000000,27.9704,27.9934,27.9516,27.9565,111616.54124125,0
+SPTI.US,D,20180618,000000,27.9844,27.9844,27.9605,27.9704,78922.164281556,0
+SPTI.US,D,20180619,000000,28.0084,28.0432,28.0084,28.0184,133829.94568276,0
+SPTI.US,D,20180620,000000,28.0034,28.0094,27.9605,27.9704,60704.806097689,0
+SPTI.US,D,20180621,000000,27.9984,28.0333,27.9984,28.0234,80324.039480601,0
+SPTI.US,D,20180622,000000,28.0134,28.0234,27.9934,28.0184,63135.525326934,0
+SPTI.US,D,20180625,000000,28.0283,28.0612,28.0283,28.0442,55463.31706664,0
+SPTI.US,D,20180626,000000,28.0333,28.0652,28.0333,28.0612,136576.53807918,0
+SPTI.US,D,20180627,000000,28.1031,28.135,28.0912,28.123,40010.601174452,0
+SPTI.US,D,20180628,000000,28.123,28.133,28.0882,28.1031,190402.32853635,0
+SPTI.US,D,20180629,000000,28.0882,28.1071,28.0822,28.0882,805542.75922447,0
+SPTI.US,D,20180702,000000,28.1051,28.1051,28.0652,28.0652,63231.791435023,0
+SPTI.US,D,20180703,000000,28.0792,28.113,28.0712,28.1031,147259.06776117,0
+SPTI.US,D,20180705,000000,28.117,28.135,28.0991,28.113,86502.117521598,0
+SPTI.US,D,20180706,000000,28.14,28.14,28.1031,28.12,44741.679278238,0
+SPTI.US,D,20180709,000000,28.0932,28.0981,28.0802,28.0932,89576.616348687,0
+SPTI.US,D,20180710,000000,28.0742,28.0792,28.0612,28.0612,55566.602578444,0
+SPTI.US,D,20180711,000000,28.0882,28.115,28.0782,28.1071,86284.516006438,0
+SPTI.US,D,20180712,000000,28.0742,28.1071,28.0742,28.0882,42889.559469486,0
+SPTI.US,D,20180713,000000,28.1071,28.144,28.1031,28.126,141364.77418464,0
+SPTI.US,D,20180716,000000,28.1071,28.117,28.0842,28.113,56651.601838363,0
+SPTI.US,D,20180717,000000,28.0981,28.117,28.0792,28.0792,109488.6591437,0
+SPTI.US,D,20180718,000000,28.0932,28.1071,28.0762,28.0842,39844.141029215,0
+SPTI.US,D,20180719,000000,28.0882,28.14,28.0882,28.126,52903.24025465,0
+SPTI.US,D,20180720,000000,28.131,28.131,28.0812,28.0882,43375.903869726,0
+SPTI.US,D,20180723,000000,28.0612,28.0612,27.9934,28.0084,88807.490255936,0
+SPTI.US,D,20180724,000000,27.9984,28.0234,27.9894,28.0234,118278.95813857,0
+SPTI.US,D,20180725,000000,28.0184,28.0412,27.9894,27.9894,45442.61687776,0
+SPTI.US,D,20180726,000000,27.9984,28.0144,27.9605,27.9605,56065.983014155,0
+SPTI.US,D,20180727,000000,28.0084,28.0084,27.9754,27.9924,138618.18178823,0
+SPTI.US,D,20180730,000000,27.9625,28.0084,27.9625,27.9934,151811.65245621,0
+SPTI.US,D,20180731,000000,27.9934,28.0134,27.9894,28.0034,83562.992909009,0
+SPTI.US,D,20180801,000000,27.9605,27.9744,27.9466,27.9565,105145.65378815,0
+SPTI.US,D,20180802,000000,27.9694,27.9984,27.9694,27.9934,76419.245471244,0
+SPTI.US,D,20180803,000000,27.9984,28.0522,27.9984,28.0333,95675.475404903,0
+SPTI.US,D,20180806,000000,28.0462,28.0842,28.0462,28.0652,36801.730904822,0
+SPTI.US,D,20180807,000000,28.0432,28.0432,28.0084,28.0234,45747.459553375,0
+SPTI.US,D,20180808,000000,28.0283,28.0432,28.0184,28.0333,134286.20692423,0
+SPTI.US,D,20180809,000000,28.0652,28.0792,28.0612,28.0742,33377.264663951,0
+SPTI.US,D,20180810,000000,28.117,28.1888,28.117,28.159,114042.2466107,0
+SPTI.US,D,20180813,000000,28.16,28.1839,28.149,28.1699,177190.80797311,0
+SPTI.US,D,20180814,000000,28.145,28.16,28.14,28.142,30175.413798036,0
+SPTI.US,D,20180815,000000,28.2138,28.2138,28.1839,28.1839,23399.68366932,0
+SPTI.US,D,20180816,000000,28.1789,28.1888,28.155,28.1699,38570.620640956,0
+SPTI.US,D,20180817,000000,28.1888,28.2068,28.1639,28.1739,58690.237231537,0
+SPTI.US,D,20180820,000000,28.2108,28.2507,28.2108,28.2397,43512.280856186,0
+SPTI.US,D,20180821,000000,28.2268,28.2268,28.1968,28.2128,57185.076520688,0
+SPTI.US,D,20180822,000000,28.2567,28.2567,28.2288,28.2567,57229.198486896,0
+SPTI.US,D,20180823,000000,28.2407,28.2567,28.2387,28.2467,30819.19339588,0
+SPTI.US,D,20180824,000000,28.2068,28.2507,28.1968,28.2507,66960.097579549,0
+SPTI.US,D,20180827,000000,28.2168,28.2208,28.1968,28.2108,84249.891701101,0
+SPTI.US,D,20180828,000000,28.1789,28.1839,28.15,28.162,49262.175270579,0
+SPTI.US,D,20180829,000000,28.155,28.1679,28.14,28.14,78827.903717385,0
+SPTI.US,D,20180830,000000,28.1699,28.2008,28.1699,28.1888,46659.982036302,0
+SPTI.US,D,20180831,000000,28.2268,28.2367,28.1968,28.1968,66892.911858279,0
+SPTI.US,D,20180904,000000,28.1789,28.1938,28.16,28.1739,101874.61165704,0
+SPTI.US,D,20180905,000000,28.155,28.1839,28.155,28.1789,322382.15995428,0
+SPTI.US,D,20180906,000000,28.1888,28.2308,28.1888,28.2168,49597.101104972,0
+SPTI.US,D,20180907,000000,28.136,28.136,28.1031,28.121,34164.440651969,0
+SPTI.US,D,20180910,000000,28.113,28.131,28.1081,28.117,63552.678461986,0
+SPTI.US,D,20180911,000000,28.0742,28.0932,28.0552,28.0572,203328.0590912,0
+SPTI.US,D,20180912,000000,28.0742,28.0932,28.0652,28.0792,43587.48875313,0
+SPTI.US,D,20180913,000000,28.1031,28.1031,28.0702,28.0792,115049.02965779,0
+SPTI.US,D,20180914,000000,28.0323,28.0462,28.0234,28.0293,73980.504066325,0
+SPTI.US,D,20180917,000000,28.0174,28.0462,28.0174,28.0373,52804.968602643,0
+SPTI.US,D,20180918,000000,28.0044,28.0134,27.9644,27.9794,61004.634913507,0
+SPTI.US,D,20180919,000000,27.9744,27.9744,27.9266,27.9506,172389.53583217,0
+SPTI.US,D,20180920,000000,27.9306,27.9644,27.9306,27.9476,45536.877441931,0
+SPTI.US,D,20180921,000000,27.9456,27.9605,27.9366,27.9555,62511.801168275,0
+SPTI.US,D,20180924,000000,27.9266,27.9605,27.9266,27.9456,86932.30669212,0
+SPTI.US,D,20180925,000000,27.9266,27.9306,27.9076,27.9306,84699.13353885,0
+SPTI.US,D,20180926,000000,27.9406,27.9794,27.9366,27.9694,108654.3528736,0
+SPTI.US,D,20180927,000000,27.9605,27.9884,27.9605,27.9884,69160.179258165,0
+SPTI.US,D,20180928,000000,27.9934,28.0174,27.9884,27.9974,66916.978385302,0
+SPTI.US,D,20181001,000000,27.9884,27.9934,27.9694,27.9694,53988.239514569,0
+SPTI.US,D,20181002,000000,28.0074,28.0174,27.9844,28.0074,65936.267409146,0
+SPTI.US,D,20181003,000000,27.9644,27.9644,27.8598,27.8936,55947.655922963,0
+SPTI.US,D,20181004,000000,27.8358,27.8738,27.8218,27.8398,126701.23982439,0
+SPTI.US,D,20181005,000000,27.8258,27.8268,27.777,27.801,56222.415439799,0
+SPTI.US,D,20181008,000000,27.8548,27.8548,27.8168,27.8298,58658.14852884,0
+SPTI.US,D,20181009,000000,27.8188,27.8498,27.8188,27.8358,78013.652886466,0
+SPTI.US,D,20181010,000000,27.811,27.8798,27.809,27.8798,92206.887197825,0
+SPTI.US,D,20181011,000000,27.9076,27.9605,27.8798,27.9406,145990.56123271,0
+SPTI.US,D,20181012,000000,27.9116,27.9456,27.8886,27.9116,128209.40885111,0
+SPTI.US,D,20181015,000000,27.9266,27.9306,27.9056,27.9216,146920.13083894,0
+SPTI.US,D,20181016,000000,27.9116,27.9216,27.8886,27.9216,64515.339542875,0
+SPTI.US,D,20181017,000000,27.9216,27.9306,27.8638,27.8668,39465.093228614,0
+SPTI.US,D,20181018,000000,27.8548,27.9356,27.8548,27.8976,60599.515041967,0
+SPTI.US,D,20181019,000000,27.8748,27.8976,27.8678,27.8838,29589.794973828,0
+SPTI.US,D,20181022,000000,27.8798,27.8976,27.8798,27.8886,108191.07222842,0
+SPTI.US,D,20181023,000000,27.9884,27.9934,27.9216,27.9306,131837.43779972,0
+SPTI.US,D,20181024,000000,27.9744,28.0373,27.9744,28.0353,327679.80421504,0
+SPTI.US,D,20181025,000000,28.0074,28.0134,27.9704,27.9794,56082.027365503,0
+SPTI.US,D,20181026,000000,28.0742,28.113,28.0592,28.0882,61919.162940352,0
+SPTI.US,D,20181029,000000,28.0462,28.0932,28.0323,28.0842,125367.55311858,0
+SPTI.US,D,20181030,000000,28.0333,28.0602,28.0323,28.0422,481091.88071823,0
+SPTI.US,D,20181031,000000,27.9694,28.0034,27.9694,27.9794,83873.852216379,0
+SPTI.US,D,20181101,000000,27.9844,28.0234,27.9844,28.0174,180948.19450445,0
+SPTI.US,D,20181102,000000,27.9644,27.9644,27.8976,27.9166,142125.87810172,0
+SPTI.US,D,20181105,000000,27.9306,27.9506,27.9216,27.9306,99093.925014019,0
+SPTI.US,D,20181106,000000,27.9166,27.9256,27.9006,27.9076,82830.969378749,0
+SPTI.US,D,20181107,000000,27.9216,27.9306,27.8886,27.8936,70312.364239354,0
+SPTI.US,D,20181108,000000,27.8886,27.9076,27.8548,27.8638,98505.297873934,0
+SPTI.US,D,20181109,000000,27.8936,27.9456,27.8886,27.9406,86824.007320521,0
+SPTI.US,D,20181112,000000,27.9934,28.0144,27.9694,28.0134,34603.654770125,0
+SPTI.US,D,20181113,000000,27.9974,28.0702,27.9794,28.0234,176461.79275872,0
+SPTI.US,D,20181114,000000,27.9974,28.1031,27.9884,28.0552,142052.67574869,0
+SPTI.US,D,20181115,000000,28.1031,28.113,28.0552,28.0742,55953.672554718,0
+SPTI.US,D,20181116,000000,28.127,28.151,28.113,28.146,265972.2261581,0
+SPTI.US,D,20181119,000000,28.122,28.1938,28.122,28.1898,253300.19690894,0
+SPTI.US,D,20181120,000000,28.1849,28.1978,28.16,28.16,156510.6418573,0
+SPTI.US,D,20181121,000000,28.1699,28.1699,28.132,28.151,98493.264610422,0
+SPTI.US,D,20181123,000000,28.1898,28.2068,28.1699,28.1849,53236.160545125,0
+SPTI.US,D,20181126,000000,28.141,28.16,28.139,28.158,116370.6831001,0
+SPTI.US,D,20181127,000000,28.163,28.1799,28.154,28.16,61693.539249519,0
+SPTI.US,D,20181128,000000,28.16,28.2068,28.146,28.1938,251392.92464242,0
+SPTI.US,D,20181129,000000,28.2427,28.2666,28.1819,28.2328,471233.62958675,0
+SPTI.US,D,20181130,000000,28.2567,28.2567,28.2248,28.2447,303295.39848173,0
+SPTI.US,D,20181203,000000,28.2228,28.2666,28.2148,28.2626,732117.79082357,0
+SPTI.US,D,20181204,000000,28.3065,28.3704,28.2966,28.3494,163309.43574108,0
+SPTI.US,D,20181206,000000,28.4272,28.495,28.4033,28.4033,309597.82024568,0
+SPTI.US,D,20181207,000000,28.4033,28.4701,28.3833,28.4661,1628350.2432715,0
+SPTI.US,D,20181210,000000,28.4701,28.508,28.4491,28.4751,86076.942210872,0
+SPTI.US,D,20181211,000000,28.4192,28.4701,28.4053,28.4192,121318.35994709,0
+SPTI.US,D,20181212,000000,28.3833,28.4093,28.3733,28.3833,134097.68579589,0
+SPTI.US,D,20181213,000000,28.3933,28.4132,28.3893,28.4013,60088.101342745,0
+SPTI.US,D,20181214,000000,28.4192,28.4621,28.4192,28.4421,64991.656223524,0
+SPTI.US,D,20181217,000000,28.4621,28.5199,28.4621,28.5149,94048.979286984,0
+SPTI.US,D,20181218,000000,28.5249,28.5559,28.51,28.5549,82770.803061194,0
+SPTI.US,D,20181219,000000,28.5738,28.6466,28.5449,28.5937,195781.19732582,0
+SPTI.US,D,20181220,000000,28.6327,28.6327,28.5738,28.5887,1479763.5054362,0
+SPTI.US,D,20181221,000000,28.5937,28.6077,28.5648,28.6077,260695.64010847,0
+SPTI.US,D,20181224,000000,28.6565,28.6765,28.6227,28.6665,145102.1052768,0
+SPTI.US,D,20181226,000000,28.6815,28.6995,28.5698,28.5837,227081.72126214,0
+SPTI.US,D,20181227,000000,28.6565,28.7095,28.6426,28.6426,960357.71369865,0
+SPTI.US,D,20181228,000000,28.6715,28.7523,28.6715,28.7483,397967.09915542,0
+SPTI.US,D,20181231,000000,28.7184,28.8829,28.7164,28.8829,519665.50967507,0
+SPTI.US,D,20190102,000000,28.8301,28.8639,28.8191,28.8639,27694232.075485,0
+SPTI.US,D,20190103,000000,28.8779,29.0525,28.8719,29.0385,2241288.586737,0
+SPTI.US,D,20190104,000000,28.8879,28.8919,28.8381,28.8541,669398.41585973,0
+SPTI.US,D,20190107,000000,28.8879,28.8889,28.7872,28.7872,302339.75680456,0
+SPTI.US,D,20190108,000000,28.7673,28.7921,28.7343,28.7423,397447.66328053,0
+SPTI.US,D,20190109,000000,28.7423,28.7773,28.7283,28.7673,343925.71272701,0
+SPTI.US,D,20190110,000000,28.7921,28.8131,28.5349,28.7423,29747783.701553,0
+SPTI.US,D,20190111,000000,28.8061,28.8301,28.7921,28.8161,1376708.6311831,0
+SPTI.US,D,20190114,000000,28.8201,28.8401,28.7961,28.8061,717226.62722857,0
+SPTI.US,D,20190115,000000,28.8501,28.8501,28.7921,28.8061,231870.96013957,0
+SPTI.US,D,20190116,000000,28.7823,28.7941,28.7623,28.7872,289768.00475133,0
+SPTI.US,D,20190117,000000,28.7921,28.7921,28.7383,28.7573,187392.00711465,0
+SPTI.US,D,20190118,000000,28.7055,28.7383,28.6695,28.6905,130557.90077971,0
+SPTI.US,D,20190122,000000,28.7343,28.7823,28.7283,28.7573,480129.21963735,0
+SPTI.US,D,20190123,000000,28.7095,28.7623,28.7095,28.7483,255834.20164998,0
+SPTI.US,D,20190124,000000,28.7961,28.8251,28.7872,28.8061,116248.34492107,0
+SPTI.US,D,20190125,000000,28.7723,28.7743,28.7343,28.7483,110239.73534119,0
+SPTI.US,D,20190128,000000,28.7573,28.7823,28.7503,28.7573,108827.83242255,0
+SPTI.US,D,20190129,000000,28.7773,28.8201,28.7773,28.8161,137039.81872435,0
+SPTI.US,D,20190130,000000,28.8061,28.8959,28.7853,28.8829,118749.25818747,0
+SPTI.US,D,20190131,000000,28.9259,28.9857,28.9259,28.9657,117800.635914,0
+SPTI.US,D,20190201,000000,28.9318,28.9318,28.8501,28.8541,879848.16140559,0
+SPTI.US,D,20190204,000000,28.8301,28.8341,28.8131,28.8241,386272.77256654,0
+SPTI.US,D,20190205,000000,28.8401,28.8779,28.8401,28.8501,146786.76216836,0
+SPTI.US,D,20190206,000000,28.8879,28.8959,28.8639,28.8829,135209.7598987,0
+SPTI.US,D,20190207,000000,28.9358,28.9697,28.9159,28.9457,173887.67713931,0
+SPTI.US,D,20190208,000000,28.9697,28.9857,28.9597,28.9697,458221.6606434,0
+SPTI.US,D,20190211,000000,28.9417,28.9417,28.9139,28.9259,404509.18341763,0
+SPTI.US,D,20190212,000000,28.9119,28.9259,28.8889,28.8959,507804.72294095,0
+SPTI.US,D,20190213,000000,28.8451,28.8769,28.8401,28.86,75740.368854826,0
+SPTI.US,D,20190214,000000,28.9557,28.9597,28.9219,28.9457,141427.94881807,0
+SPTI.US,D,20190215,000000,28.9119,28.9279,28.9119,28.9119,93252.778351333,0
+SPTI.US,D,20190219,000000,28.9657,28.9717,28.9417,28.9657,279888.6954087,0
+SPTI.US,D,20190220,000000,28.9697,28.9797,28.9457,28.9597,108286.33556455,0
+SPTI.US,D,20190221,000000,28.9059,28.9109,28.8879,28.8959,53177.999771488,0
+SPTI.US,D,20190222,000000,28.9318,28.9777,28.9318,28.9517,103473.03016011,0
+SPTI.US,D,20190225,000000,28.9417,28.9457,28.9219,28.9457,150570.22077065,0
+SPTI.US,D,20190226,000000,28.9857,29.0046,28.9657,28.9857,404188.29639066,0
+SPTI.US,D,20190227,000000,28.9697,28.9697,28.9219,28.9417,97083.367235704,0
+SPTI.US,D,20190228,000000,28.9259,28.9259,28.8729,28.8959,236305.21774341,0
+SPTI.US,D,20190301,000000,28.8441,28.8689,28.8201,28.8241,234521.28642789,0
+SPTI.US,D,20190304,000000,28.8541,28.8919,28.8341,28.8779,125356.52262702,0
+SPTI.US,D,20190305,000000,28.86,28.8919,28.8361,28.8919,77471.153256507,0
+SPTI.US,D,20190306,000000,28.9019,28.9457,28.8919,28.9417,141857.13521663,0
+SPTI.US,D,20190307,000000,28.9897,29.0295,28.9897,29.0096,89792.212319929,0
+SPTI.US,D,20190308,000000,29.0235,29.0545,29.0195,29.0385,107306.62736035,0
+SPTI.US,D,20190311,000000,29.0485,29.0485,29.0135,29.0235,113425.54185575,0
+SPTI.US,D,20190312,000000,29.0385,29.0883,29.0385,29.0684,84521.64290206,0
+SPTI.US,D,20190313,000000,29.0625,29.0824,29.0465,29.0724,66271.193243538,0
+SPTI.US,D,20190314,000000,29.0704,29.0804,29.0385,29.0585,87572.075202128,0
+SPTI.US,D,20190315,000000,29.1123,29.1223,29.0824,29.0983,206753.52810403,0
+SPTI.US,D,20190318,000000,29.0923,29.1123,29.0724,29.0883,139684.12838092,0
+SPTI.US,D,20190319,000000,29.0585,29.0824,29.0505,29.0684,74382.615621988,0
+SPTI.US,D,20190320,000000,29.0903,29.214,29.0883,29.2001,318054.19617811,0
+SPTI.US,D,20190321,000000,29.22,29.223,29.1801,29.1911,92738.356336233,0
+SPTI.US,D,20190322,000000,29.2769,29.3556,29.2769,29.3397,139061.40699422,0
+SPTI.US,D,20190325,000000,29.3596,29.4474,29.3397,29.4155,97494.503738999,0
+SPTI.US,D,20190326,000000,29.3756,29.4254,29.3596,29.3995,145068.01103019,0
+SPTI.US,D,20190327,000000,29.4653,29.5082,29.4454,29.4594,91539.041072958,0
+SPTI.US,D,20190328,000000,29.4454,29.4554,29.4155,29.4454,103585.34061954,0
+SPTI.US,D,20190329,000000,29.3596,29.4055,29.3596,29.4055,240585.04846553,0
+SPTI.US,D,20190401,000000,29.3457,29.3457,29.2569,29.2669,298513.17900803,0
+SPTI.US,D,20190402,000000,29.3068,29.3197,29.2908,29.3068,194512.69079735,0
+SPTI.US,D,20190403,000000,29.2469,29.2709,29.2429,29.2469,169131.52973654,0
+SPTI.US,D,20190404,000000,29.2569,29.2818,29.2529,29.2719,425809.06260426,0
+SPTI.US,D,20190405,000000,29.2669,29.2868,29.2529,29.2848,74374.593446314,0
+SPTI.US,D,20190408,000000,29.2868,29.2888,29.2509,29.2629,89042.138894402,0
+SPTI.US,D,20190409,000000,29.2968,29.3098,29.2818,29.2818,109496.68131937,0
+SPTI.US,D,20190410,000000,29.3157,29.3496,29.3157,29.3397,116546.16819297,0
+SPTI.US,D,20190411,000000,29.3068,29.3098,29.2818,29.2968,337126.91884323,0
+SPTI.US,D,20190412,000000,29.214,29.227,29.1901,29.1991,180217.17374615,0
+SPTI.US,D,20190415,000000,29.2041,29.227,29.1991,29.227,177059.44484644,0
+SPTI.US,D,20190416,000000,29.1901,29.1901,29.1562,29.1562,116250.35046499,0
+SPTI.US,D,20190417,000000,29.1562,29.1941,29.1562,29.1801,245265.98797135,0
+SPTI.US,D,20190418,000000,29.214,29.228,29.2001,29.219,128439.04362978,0
+SPTI.US,D,20190422,000000,29.2041,29.209,29.1841,29.2041,114866.52516121,0
+SPTI.US,D,20190423,000000,29.2369,29.2429,29.223,29.2429,100251.123855,0
+SPTI.US,D,20190424,000000,29.3008,29.3127,29.2968,29.3098,94281.622381533,0
+SPTI.US,D,20190425,000000,29.3098,29.3157,29.2858,29.2968,69532.20765505,0
+SPTI.US,D,20190426,000000,29.3556,29.3556,29.3357,29.3397,184108.93172003,0
+SPTI.US,D,20190429,000000,29.3197,29.3277,29.2968,29.3197,903677.03147347,0
+SPTI.US,D,20190430,000000,29.2908,29.3696,29.2908,29.3596,444623.07010388,0
+SPTI.US,D,20190501,000000,29.3696,29.4534,29.3157,29.3397,195509.44612486,0
+SPTI.US,D,20190502,000000,29.3157,29.3177,29.2689,29.2769,85620.680969409,0
+SPTI.US,D,20190503,000000,29.3008,29.3257,29.2818,29.2968,489807.97458812,0
+SPTI.US,D,20190506,000000,29.3895,29.3895,29.3556,29.3596,165175.59435726,0
+SPTI.US,D,20190507,000000,29.3995,29.4354,29.3995,29.4155,434248.39141339,0
+SPTI.US,D,20190508,000000,29.4494,29.4494,29.3696,29.3855,229450.26862991,0
+SPTI.US,D,20190509,000000,29.4494,29.4892,29.4224,29.4424,57416.716843277,0
+SPTI.US,D,20190510,000000,29.4554,29.4843,29.4194,29.4194,200841.18463224,0
+SPTI.US,D,20190513,000000,29.5292,29.5531,29.5132,29.5531,91323.445101717,0
+SPTI.US,D,20190514,000000,29.5332,29.5352,29.5032,29.5292,110501.45882256,0
+SPTI.US,D,20190515,000000,29.6209,29.6209,29.563,29.583,198561.88396884,0
+SPTI.US,D,20190516,000000,29.5431,29.568,29.5332,29.5491,72979.737650984,0
+SPTI.US,D,20190517,000000,29.591,29.591,29.5431,29.5531,100452.68101881,0
+SPTI.US,D,20190520,000000,29.5531,29.571,29.5172,29.5332,130531.82870876,0
+SPTI.US,D,20190521,000000,29.5132,29.5132,29.4813,29.4912,79410.514225715,0
+SPTI.US,D,20190522,000000,29.5192,29.565,29.5192,29.557,86231.369092598,0
+SPTI.US,D,20190523,000000,29.595,29.7156,29.595,29.6768,44261.351509753,0
+SPTI.US,D,20190524,000000,29.6688,29.6828,29.6448,29.6688,64509.32291112,0
+SPTI.US,D,20190528,000000,29.7186,29.7516,29.6986,29.7426,106965.6848942,0
+SPTI.US,D,20190529,000000,29.8054,29.8214,29.7476,29.7476,114059.29373401,0
+SPTI.US,D,20190530,000000,29.7576,29.8214,29.7286,29.8114,114371.15581333,0
+SPTI.US,D,20190531,000000,29.8892,29.9819,29.8792,29.966,257473.73380337,0
+SPTI.US,D,20190603,000000,30.0118,30.1155,29.9839,30.0816,31111138.418555,0
+SPTI.US,D,20190604,000000,29.9958,30.0457,29.966,30.0158,1950871.7885281,0
+SPTI.US,D,20190605,000000,30.0756,30.1006,30.0238,30.0418,5319484.6340404,0
+SPTI.US,D,20190606,000000,30.0318,30.0756,30.0018,30.0058,3552224.4023404,0
+SPTI.US,D,20190607,000000,30.1195,30.1295,30.0567,30.0816,150610.33164901,0
+SPTI.US,D,20190610,000000,30.0118,30.0258,29.9759,29.9918,607223.54606977,0
+SPTI.US,D,20190611,000000,29.963,30.0018,29.957,29.9858,203768.27598132,0
+SPTI.US,D,20190612,000000,30.0058,30.0557,30.0058,30.0457,242173.43924899,0
+SPTI.US,D,20190613,000000,30.0756,30.1255,30.0616,30.1096,145231.46285955,0
+SPTI.US,D,20190614,000000,30.0816,30.1195,30.0806,30.0956,252873.01605429,0
+SPTI.US,D,20190617,000000,30.0956,30.1195,30.0816,30.1036,237652.94325665,0
+SPTI.US,D,20190618,000000,30.1873,30.1873,30.1096,30.1344,310176.41966617,0
+SPTI.US,D,20190619,000000,30.0756,30.2272,30.0656,30.2073,216187.60669674,0
+SPTI.US,D,20190620,000000,30.2711,30.309,30.2372,30.2472,232766.43549918,0
+SPTI.US,D,20190621,000000,30.1933,30.1973,30.1434,30.1644,203841.47833435,0
+SPTI.US,D,20190624,000000,30.2073,30.2571,30.2073,30.2521,212830.32617714,0
+SPTI.US,D,20190625,000000,30.2711,30.307,30.2422,30.2811,198687.23046375,0
+SPTI.US,D,20190626,000000,30.2472,30.2472,30.1744,30.1843,159457.78864556,0
+SPTI.US,D,20190627,000000,30.2122,30.2571,30.1973,30.2472,205053.82963309,0
+SPTI.US,D,20190628,000000,30.2222,30.2711,30.2172,30.2521,227624.2208921,0
+SPTI.US,D,20190701,000000,30.2521,30.2571,30.1873,30.2172,494103.84966158,0
+SPTI.US,D,20190702,000000,30.2322,30.297,30.2322,30.284,476089.05141349,0
+SPTI.US,D,20190703,000000,30.305,30.3289,30.304,30.314,177135.65551534,0
+SPTI.US,D,20190705,000000,30.1744,30.1784,30.1255,30.1644,435768.59370363,0
+SPTI.US,D,20190708,000000,30.1973,30.2073,30.1444,30.1444,160103.57378732,0
+SPTI.US,D,20190709,000000,30.1484,30.1484,30.1076,30.1255,140973.69312053,0
+SPTI.US,D,20190710,000000,30.1644,30.1913,30.1344,30.1784,199861.47642804,0
+SPTI.US,D,20190711,000000,30.1544,30.1684,30.0756,30.0856,867792.83691137,0
+SPTI.US,D,20190712,000000,30.0856,30.1215,30.0756,30.1056,136781.10355886,0
+SPTI.US,D,20190715,000000,30.1295,30.1544,30.1255,30.1544,156088.47486245,0
+SPTI.US,D,20190716,000000,30.0856,30.1096,30.0606,30.1056,198861.71278466,0
+SPTI.US,D,20190717,000000,30.1384,30.1973,30.1374,30.1873,280639.77160619,0
+SPTI.US,D,20190718,000000,30.1824,30.2761,30.1684,30.2661,165643.88886223,0
+SPTI.US,D,20190719,000000,30.2073,30.2322,30.1973,30.2172,159181.0235848,0
+SPTI.US,D,20190722,000000,30.2521,30.2521,30.2172,30.2272,129227.22238976,0
+SPTI.US,D,20190723,000000,30.2122,30.2312,30.1843,30.2023,152383.23247298,0
+SPTI.US,D,20190724,000000,30.2172,30.2322,30.2043,30.2073,163755.66926294,0
+SPTI.US,D,20190725,000000,30.1933,30.1933,30.1464,30.1843,146125.9354472,0
+SPTI.US,D,20190726,000000,30.1684,30.1784,30.1444,30.1744,348777.1234659,0
+SPTI.US,D,20190729,000000,30.1973,30.2122,30.1843,30.1973,191129.33820681,0
+SPTI.US,D,20190730,000000,30.2073,30.2092,30.1744,30.2023,2112767.3158066,0
+SPTI.US,D,20190731,000000,30.2073,30.2521,30.1126,30.2322,235470.91147331,0
+SPTI.US,D,20190801,000000,30.2571,30.4855,30.2472,30.4566,389451.55967739,0
+SPTI.US,D,20190802,000000,30.4615,30.5065,30.4416,30.4965,210138.88623849,0
+SPTI.US,D,20190805,000000,30.6321,30.7019,30.6201,30.668,297120.32875661,0
+SPTI.US,D,20190806,000000,30.6381,30.7119,30.6231,30.6979,356667.93601332,0
+SPTI.US,D,20190807,000000,30.8555,30.8625,30.6979,30.6979,281761.8734286,0
+SPTI.US,D,20190808,000000,30.6521,30.7179,30.5693,30.7179,1190168.9802339,0
+SPTI.US,D,20190809,000000,30.7019,30.7279,30.6461,30.662,301961.71177592,0
+SPTI.US,D,20190812,000000,30.7417,30.8135,30.7309,30.7847,226578.32973859,0
+SPTI.US,D,20190813,000000,30.7777,30.7777,30.6391,30.6819,172813.70837093,0
+SPTI.US,D,20190814,000000,30.7967,30.8305,30.7817,30.8105,200951.48954776,0
+SPTI.US,D,20190815,000000,30.8355,30.9681,30.8285,30.9542,307973.32967168,0
+SPTI.US,D,20190816,000000,30.8843,30.9193,30.8305,30.9193,297815.24972439,0
+SPTI.US,D,20190819,000000,30.8105,30.8555,30.8105,30.8205,161376.09140363,0
+SPTI.US,D,20190820,000000,30.8893,30.9143,30.8843,30.8993,191265.71519327,0
+SPTI.US,D,20190821,000000,30.8505,30.8943,30.8245,30.8405,146689.49328831,0
+SPTI.US,D,20190822,000000,30.7967,30.8655,30.7877,30.8007,151676.27824171,0
+SPTI.US,D,20190823,000000,30.8105,30.9552,30.8105,30.9343,230310.64697095,0
+SPTI.US,D,20190826,000000,30.9393,30.9641,30.8893,30.9193,140560.55107332,0
+SPTI.US,D,20190827,000000,30.9393,30.9981,30.9293,30.9931,165758.20486559,0
+SPTI.US,D,20190828,000000,31.028,31.0359,30.9961,31.0031,626918.99012158,0
+SPTI.US,D,20190829,000000,30.9881,30.9881,30.9143,30.9591,205184.18998779,0
+SPTI.US,D,20190830,000000,30.9293,30.9811,30.9173,30.9741,242177.45033683,0
+SPTI.US,D,20190903,000000,30.9881,31.0918,30.9542,31.0379,686810.5481603,0
+SPTI.US,D,20190904,000000,31.028,31.0918,31.023,31.0769,329172.93166239,0
+SPTI.US,D,20190905,000000,30.9641,30.9691,30.8605,30.9043,299598.17826794,0
+SPTI.US,D,20190906,000000,30.9093,30.9393,30.8893,30.9093,314881.42569902,0
+SPTI.US,D,20190909,000000,30.8255,30.8405,30.7957,30.8057,286208.16429595,0
+SPTI.US,D,20190910,000000,30.7667,30.7837,30.6431,30.6521,136370.96982753,0
+SPTI.US,D,20190911,000000,30.6321,30.662,30.6221,30.6321,257504.81973411,0
+SPTI.US,D,20190912,000000,30.6719,30.6859,30.5463,30.5783,164858.71841813,0
+SPTI.US,D,20190913,000000,30.5005,30.5104,30.3768,30.3768,33120263.23574,0
+SPTI.US,D,20190916,000000,30.4466,30.4895,30.4366,30.4705,1720321.4790589,0
+SPTI.US,D,20190917,000000,30.5005,30.5483,30.4655,30.5343,760788.04391075,0
+SPTI.US,D,20190918,000000,30.5932,30.6271,30.5075,30.5244,270282.140039,0
+SPTI.US,D,20190919,000000,30.5733,30.5783,30.5343,30.5393,104719.47570547,0
+SPTI.US,D,20190920,000000,30.5683,30.6421,30.5553,30.6321,248462.82497747,0
+SPTI.US,D,20190923,000000,30.289,30.7368,30.289,30.667,44932.205950497,0
+SPTI.US,D,20190924,000000,30.7219,30.8105,30.6919,30.8007,96978.076179981,0
+SPTI.US,D,20190925,000000,30.7817,30.7817,30.6421,30.662,204207.49009947,0
+SPTI.US,D,20190926,000000,30.7219,30.7407,30.6819,30.7019,200163.31078778,0
+SPTI.US,D,20190927,000000,30.7019,30.7467,30.6899,30.7319,117267.16123168,0
+SPTI.US,D,20190930,000000,30.7119,30.7617,30.7019,30.7617,109235.96060997,0
+SPTI.US,D,20191001,000000,30.6819,30.8705,30.667,30.8205,407466.35792549,0
+SPTI.US,D,20191002,000000,30.8705,30.9492,30.8575,30.9093,159776.67012861,0
+SPTI.US,D,20191003,000000,30.9591,31.0878,30.9532,31.0489,604885.08186077,0
+SPTI.US,D,20191004,000000,31.0379,31.0779,31.018,31.0779,102550.47995759,0
+SPTI.US,D,20191007,000000,31.028,31.0479,30.9831,30.9981,73246.474992148,0
+SPTI.US,D,20191008,000000,31.0779,31.0878,30.9981,31.0469,263457.27408428,0
+SPTI.US,D,20191009,000000,31.0379,31.0379,30.9591,30.9981,1673685.5635496,0
+SPTI.US,D,20191010,000000,30.9492,30.9492,30.8305,30.8605,165268.85214946,0
+SPTI.US,D,20191011,000000,30.7417,30.7517,30.6819,30.7119,135039.28866563,0
+SPTI.US,D,20191014,000000,30.6221,30.7817,30.6221,30.7617,60294.672366352,0
+SPTI.US,D,20191015,000000,30.7717,30.7817,30.667,30.6819,908953.61752309,0
+SPTI.US,D,20191016,000000,30.7119,30.7517,30.7019,30.7319,1182839.7199837,0
+SPTI.US,D,20191017,000000,30.7119,30.7617,30.6919,30.7119,531030.92706131,0
+SPTI.US,D,20191018,000000,30.7219,30.7717,30.7219,30.7319,148394.20561905,0
+SPTI.US,D,20191021,000000,30.6819,30.7119,30.662,30.6719,70276.264448821,0
+SPTI.US,D,20191022,000000,30.7219,30.7219,30.6471,30.7019,411573.71187061,0
+SPTI.US,D,20191023,000000,30.7417,30.7467,30.7019,30.7069,97258.852328574,0
+SPTI.US,D,20191024,000000,30.7119,30.7517,30.7049,30.7069,94076.054129884,0
+SPTI.US,D,20191025,000000,30.7219,30.7219,30.6221,30.662,158487.105389,0
+SPTI.US,D,20191028,000000,30.5932,30.6031,30.5633,30.6031,61477.943278278,0
+SPTI.US,D,20191029,000000,30.6031,30.6171,30.5833,30.6121,90519.221990391,0
+SPTI.US,D,20191030,000000,30.6031,30.7019,30.6031,30.7019,138180.97321399,0
+SPTI.US,D,20191031,000000,30.7617,30.8505,30.7427,30.8505,102634.71280216,0
+SPTI.US,D,20191101,000000,30.7907,30.8255,30.7517,30.7817,197447.80432211,0
+SPTI.US,D,20191104,000000,30.7219,30.7219,30.6919,30.7119,60825.1387328,0
+SPTI.US,D,20191105,000000,30.6421,30.6421,30.5833,30.6081,172571.03755679,0
+SPTI.US,D,20191106,000000,30.6321,30.6719,30.6221,30.6719,842192.06879148,0
+SPTI.US,D,20191107,000000,30.5633,30.5633,30.4247,30.5045,78630.357641411,0
+SPTI.US,D,20191108,000000,30.4945,30.5433,30.4645,30.4645,244919.02887344,0
+SPTI.US,D,20191111,000000,30.6421,30.6421,30.4745,30.4845,75079.542133674,0
+SPTI.US,D,20191112,000000,30.4845,30.5244,30.4745,30.5164,175402.86556974,0
+SPTI.US,D,20191113,000000,30.5733,30.5972,30.5533,30.5833,134152.83825365,0
+SPTI.US,D,20191114,000000,30.6719,30.7019,30.6521,30.662,116790.84455103,0
+SPTI.US,D,20191115,000000,30.6421,30.6719,30.6321,30.6321,124281.5510867,0
+SPTI.US,D,20191118,000000,30.6919,30.7019,30.6719,30.6819,182147.50976773,0
+SPTI.US,D,20191119,000000,30.6719,30.7219,30.6719,30.7019,154395.79579522,0
+SPTI.US,D,20191120,000000,30.7517,30.7857,30.7319,30.7717,119146.35588333,0
+SPTI.US,D,20191121,000000,30.7417,30.7487,30.7019,30.7269,76930.659170466,0
+SPTI.US,D,20191122,000000,30.7417,30.7487,30.7019,30.7119,909803.96814454,0
+SPTI.US,D,20191125,000000,30.7119,30.7417,30.7119,30.7219,202050.52761511,0
+SPTI.US,D,20191126,000000,30.7517,30.7817,30.7517,30.7717,83355.419113442,0
+SPTI.US,D,20191127,000000,30.7119,30.7319,30.6919,30.7119,358970.30043178,0
+SPTI.US,D,20191129,000000,30.7119,30.7119,30.6719,30.7019,78232.257173585,0
+SPTI.US,D,20191202,000000,30.6261,30.668,30.6031,30.666,281503.15826311,0
+SPTI.US,D,20191203,000000,30.7757,30.8645,30.7657,30.8395,238017.95224982,0
+SPTI.US,D,20191204,000000,30.8047,30.8047,30.7259,30.7557,229413.16606741,0
+SPTI.US,D,20191205,000000,30.666,30.7259,30.666,30.7159,262187.76478386,0
+SPTI.US,D,20191206,000000,30.6161,30.6759,30.6071,30.6361,216581.69607674,0
+SPTI.US,D,20191209,000000,30.6859,30.6859,30.6361,30.6561,247524.23042361,0
+SPTI.US,D,20191210,000000,30.6759,30.6759,30.6071,30.6161,195231.67829214,0
+SPTI.US,D,20191211,000000,30.6461,30.7159,30.6361,30.7059,197551.08983391,0
+SPTI.US,D,20191212,000000,30.6859,30.6959,30.5174,30.5373,138865.86646217,0
+SPTI.US,D,20191213,000000,30.5972,30.6859,30.5673,30.666,103556.26023272,0
+SPTI.US,D,20191216,000000,30.6261,30.6261,30.5773,30.5972,79536.863492581,0
+SPTI.US,D,20191217,000000,30.6071,30.6161,30.5773,30.5872,174859.36316783,0
+SPTI.US,D,20191218,000000,30.5673,30.5773,30.5274,30.5473,140269.74720513,0
+SPTI.US,D,20191219,000000,30.5573,30.5972,30.5294,30.5673,404206.34628593,0
+SPTI.US,D,20191220,000000,30.5373,30.5773,30.5274,30.5673,981189.29838031,0
+SPTI.US,D,20191223,000000,30.5673,30.5842,30.5313,30.5473,220045.27042401,0
+SPTI.US,D,20191224,000000,30.5274,30.5872,30.5174,30.5872,83815.691442742,0
+SPTI.US,D,20191226,000000,30.6071,30.6161,30.5673,30.6161,78946.230808578,0
+SPTI.US,D,20191227,000000,30.6361,30.666,30.6261,30.6561,196406.9270284,0
+SPTI.US,D,20191230,000000,30.5972,30.666,30.5972,30.666,177620.99714363,0
+SPTI.US,D,20191231,000000,30.6461,30.6561,30.6111,30.6161,170482.26356566,0
+SPTI.US,D,20200102,000000,30.6959,30.7279,30.666,30.6789,2703301.7281585,0
+SPTI.US,D,20200103,000000,30.7457,30.8245,30.7388,30.8047,232173.79727126,0
+SPTI.US,D,20200106,000000,30.8345,30.8445,30.7697,30.7947,435185.9831953,0
+SPTI.US,D,20200107,000000,30.7947,30.8047,30.7657,30.7757,607361.92860015,0
+SPTI.US,D,20200108,000000,30.7947,30.7947,30.6859,30.7059,201576.21647838,0
+SPTI.US,D,20200109,000000,30.6561,30.7358,30.6561,30.7259,377269.8859163,0
+SPTI.US,D,20200110,000000,30.7457,30.7757,30.7358,30.7557,403040.12249732,0
+SPTI.US,D,20200113,000000,30.7557,30.7557,30.7159,30.7358,489154.16727068,0
+SPTI.US,D,20200114,000000,30.7457,30.7947,30.7457,30.7947,167292.44596326,0
+SPTI.US,D,20200115,000000,30.8245,30.8245,30.7947,30.8145,157831.29252764,0
+SPTI.US,D,20200116,000000,30.8047,30.8047,30.7757,30.8047,263417.1632059,0
+SPTI.US,D,20200117,000000,30.7847,30.7847,30.7457,30.7847,530522.52167796,0
+SPTI.US,D,20200121,000000,30.8245,30.8725,30.8245,30.8545,1037617.2820717,0
+SPTI.US,D,20200122,000000,30.8645,30.8794,30.8485,30.8645,221245.58845925,0
+SPTI.US,D,20200123,000000,30.9243,30.9542,30.8943,30.9243,728329.31836149,0
+SPTI.US,D,20200124,000000,30.9443,31.0141,30.9343,30.9741,1022639.8800882,0
+SPTI.US,D,20200127,000000,31.1327,31.1327,31.0888,31.1038,362676.5455932,0
+SPTI.US,D,20200128,000000,31.0938,31.1038,31.0389,31.0439,174102.27033859,0
+SPTI.US,D,20200129,000000,31.0938,31.1567,31.0839,31.1527,284750.13386719,0
+SPTI.US,D,20200130,000000,31.1825,31.2414,31.1726,31.1726,217866.24695655,0
+SPTI.US,D,20200131,000000,31.2215,31.2903,31.2215,31.2803,169973.85818231,0
+SPTI.US,D,20200203,000000,31.2324,31.2653,31.1736,31.2613,441153.47912485,0
+SPTI.US,D,20200204,000000,31.1636,31.1636,31.1137,31.1537,117159.86463203,0
+SPTI.US,D,20200205,000000,31.0539,31.0938,31.0539,31.0639,214412.70032886,0
+SPTI.US,D,20200206,000000,31.0439,31.0839,31.0389,31.0739,157257.70696694,0
+SPTI.US,D,20200207,000000,31.1437,31.1835,31.1337,31.1537,113541.86340303,0
+SPTI.US,D,20200210,000000,31.2025,31.2324,31.1835,31.2025,877136.66602775,0
+SPTI.US,D,20200211,000000,31.1835,31.1835,31.1337,31.1636,583245.26297995,0
+SPTI.US,D,20200212,000000,31.1137,31.1227,31.0938,31.0938,109220.91903058,0
+SPTI.US,D,20200213,000000,31.1337,31.1437,31.1137,31.1337,328315.56163721,0
+SPTI.US,D,20200214,000000,31.1537,31.1825,31.1437,31.1437,161107.34851854,0
+SPTI.US,D,20200218,000000,31.1935,31.2324,31.1835,31.2025,150227.27276057,0
+SPTI.US,D,20200219,000000,31.1835,31.2025,31.1636,31.1855,173064.40136075,0
+SPTI.US,D,20200220,000000,31.2025,31.2713,31.2025,31.2424,131867.52095849,0
+SPTI.US,D,20200221,000000,31.3012,31.38,31.2913,31.3312,491936.85945762,0
+SPTI.US,D,20200224,000000,31.4977,31.5266,31.4778,31.5066,129181.09487964,0
+SPTI.US,D,20200225,000000,31.5066,31.6254,31.5066,31.5764,597345.2394991,0
+SPTI.US,D,20200226,000000,31.5366,31.6452,31.5116,31.5764,47015582.020178,0
+SPTI.US,D,20200227,000000,31.724,31.753,31.6104,31.6842,2323377.504866,0
+SPTI.US,D,20200228,000000,31.8636,31.9933,31.8438,31.9534,1635817.8860521,0
+SPTI.US,D,20200302,000000,31.9834,32.0631,31.8636,31.8736,2387357.3641826,0
+SPTI.US,D,20200303,000000,31.8936,32.2965,31.8836,32.1718,693063.83409825,0
+SPTI.US,D,20200304,000000,32.1918,32.2666,32.125,32.1429,997176.49172678,0
+SPTI.US,D,20200305,000000,32.3015,32.3413,32.2715,32.3015,635119.65920441,0
+SPTI.US,D,20200306,000000,32.5697,32.6315,32.4161,32.4401,907582.82825478,0
+SPTI.US,D,20200309,000000,32.8969,32.9567,32.4899,32.5597,48059937.929816,0
+SPTI.US,D,20200310,000000,32.5398,32.6295,32.3114,32.3214,2791512.5690986,0
+SPTI.US,D,20200311,000000,32.48,32.5099,32.2017,32.2117,748891.15738611,0
+SPTI.US,D,20200312,000000,32.1918,32.7143,32.1429,32.3015,1786548.5503362,0
+SPTI.US,D,20200313,000000,32.1718,32.3015,32.0631,32.123,1826024.6740564,0
+SPTI.US,D,20200316,000000,32.5597,32.6295,32.3015,32.5398,1776442.6145308,0
+SPTI.US,D,20200317,000000,32.4401,32.5597,32.0731,32.0731,3707403.3630359,0
+SPTI.US,D,20200318,000000,32.0532,32.1718,31.7081,31.8836,7604040.8252755,0
+SPTI.US,D,20200319,000000,31.8038,32.2217,31.8038,31.9534,1151218.3090204,0
+SPTI.US,D,20200320,000000,32.2516,32.4301,32.094,32.4211,4350077.9061813,0
+SPTI.US,D,20200323,000000,32.6695,32.7591,32.4301,32.6993,2351288.65958,0
+SPTI.US,D,20200324,000000,32.6695,32.6695,32.4111,32.5199,2808509.5538081,0
+SPTI.US,D,20200325,000000,32.4501,32.5997,32.4301,32.4899,853896.42309995,0
+SPTI.US,D,20200326,000000,32.5099,32.6595,32.5099,32.5597,1055809.5709566,0
+SPTI.US,D,20200327,000000,32.8379,32.8379,32.6595,32.7891,3374939.3338032,0
+SPTI.US,D,20200330,000000,32.7791,32.8969,32.7691,32.7991,1221460.4792225,0
+SPTI.US,D,20200331,000000,32.8869,32.8869,32.7891,32.8379,1812437.1140085,0
+SPTI.US,D,20200401,000000,32.9855,32.9855,32.8479,32.8669,3396150.9690574,0
+SPTI.US,D,20200402,000000,32.9955,32.9955,32.8091,32.8379,643620.15710304,0
+SPTI.US,D,20200403,000000,32.8281,32.9267,32.8281,32.8379,649694.94963224,0
+SPTI.US,D,20200406,000000,32.7193,32.8181,32.7193,32.7393,1063352.4216342,0
+SPTI.US,D,20200407,000000,32.6595,32.6993,32.5917,32.6993,1369538.8116745,0
+SPTI.US,D,20200408,000000,32.6795,32.7343,32.6395,32.6795,447958.28964038,0
+SPTI.US,D,20200409,000000,32.6993,32.8869,32.6116,32.8091,669877.74085626,0
+SPTI.US,D,20200413,000000,32.7093,32.7691,32.6893,32.7093,3818103.3707064,0
+SPTI.US,D,20200414,000000,32.7293,32.7791,32.7193,32.7393,471335.9123266,0
+SPTI.US,D,20200415,000000,32.8569,32.9167,32.8281,32.8769,1225161.7105242,0
+SPTI.US,D,20200416,000000,32.9467,32.9467,32.8769,32.8869,475460.31339503,0
+SPTI.US,D,20200417,000000,32.8869,32.9367,32.8379,32.8379,3148372.0345561,0
+SPTI.US,D,20200420,000000,32.8969,32.8969,32.8569,32.8769,1281101.3442715,0
+SPTI.US,D,20200421,000000,32.9567,32.9855,32.9067,32.9267,1170940.8279151,0
+SPTI.US,D,20200422,000000,32.8769,32.9167,32.8479,32.8819,251939.43536022,0
+SPTI.US,D,20200423,000000,32.8479,32.8969,32.8479,32.8769,230185.30047605,0
+SPTI.US,D,20200424,000000,32.8569,32.8969,32.8569,32.8769,374777.99759754,0
+SPTI.US,D,20200427,000000,32.8479,32.8569,32.7991,32.7991,1846414.036304,0
+SPTI.US,D,20200428,000000,32.8669,32.8969,32.8479,32.8869,8189541.3223918,0
+SPTI.US,D,20200429,000000,32.9067,32.9267,32.8569,32.8969,537848.77361232,0
+SPTI.US,D,20200430,000000,32.9167,32.9467,32.8579,32.8669,1008547.9257448,0
+SPTI.US,D,20200501,000000,32.8569,32.8759,32.8181,32.8379,932356.30950829,0
+SPTI.US,D,20200504,000000,32.8569,32.8769,32.8281,32.8569,660738.47721956,0
+SPTI.US,D,20200505,000000,32.8091,32.8569,32.8091,32.8479,268623.55521838,0
+SPTI.US,D,20200506,000000,32.7691,32.8181,32.7393,32.7991,463329.78100387,0
+SPTI.US,D,20200507,000000,32.8281,32.9467,32.8091,32.9267,375021.67118364,0
+SPTI.US,D,20200508,000000,32.8969,32.9657,32.8569,32.8769,507631.24339199,0
+SPTI.US,D,20200511,000000,32.8869,32.8869,32.7991,32.8181,3818310.9445019,0
+SPTI.US,D,20200512,000000,32.8181,32.8869,32.7991,32.8869,314865.38134767,0
+SPTI.US,D,20200513,000000,32.9067,32.9367,32.8869,32.9267,626279.22161157,0
+SPTI.US,D,20200514,000000,32.9167,32.9657,32.9167,32.9467,329700.38971295,0
+SPTI.US,D,20200515,000000,32.9567,32.9756,32.9167,32.9267,497602.52102744,0
+SPTI.US,D,20200518,000000,32.9067,32.9067,32.8031,32.8281,956083.89960828,0
+SPTI.US,D,20200519,000000,32.8091,32.8869,32.8091,32.8769,547980.78148867,0
+SPTI.US,D,20200520,000000,32.8669,32.9067,32.8379,32.8869,380490.78944945,0
+SPTI.US,D,20200521,000000,32.8969,32.9167,32.8669,32.8769,1380354.7100271,0
+SPTI.US,D,20200522,000000,32.9067,32.9267,32.8869,32.8869,256235.31043369,0
+SPTI.US,D,20200526,000000,32.8669,32.8869,32.8379,32.8669,4436411.5580137,0
+SPTI.US,D,20200527,000000,32.8769,32.9267,32.8649,32.8869,858047.89901129,0
+SPTI.US,D,20200528,000000,32.8479,32.8969,32.8479,32.8869,1548008.1538956,0
+SPTI.US,D,20200529,000000,32.9167,32.9467,32.9018,32.9467,383067.91338474,0
+SPTI.US,D,20200601,000000,32.9217,32.9417,32.8919,32.9317,2544392.4557746,0
+SPTI.US,D,20200602,000000,32.9018,32.9417,32.8929,32.9317,5932034.9047577,0
+SPTI.US,D,20200603,000000,32.8619,32.8619,32.7831,32.8131,2399872.9610061,0
+SPTI.US,D,20200604,000000,32.7931,32.7931,32.7233,32.7433,1435553.2952965,0
+SPTI.US,D,20200605,000000,32.6335,32.6535,32.5837,32.6335,1090588.7108196,0
+SPTI.US,D,20200608,000000,32.6235,32.6933,32.6235,32.6535,943404.85095542,0
+SPTI.US,D,20200609,000000,32.7433,32.7731,32.7233,32.7333,1232664.4503234,0
+SPTI.US,D,20200610,000000,32.8031,32.8919,32.7731,32.8819,3153336.7585265,0
+SPTI.US,D,20200611,000000,32.9217,32.9517,32.9117,32.9117,4321927.088969,0
+SPTI.US,D,20200612,000000,32.9018,32.9217,32.8719,32.8819,2413007.2681286,0
+SPTI.US,D,20200615,000000,32.9117,32.9317,32.8719,32.8819,1244906.290402,0
+SPTI.US,D,20200616,000000,32.8329,32.8919,32.8131,32.8519,434612.3976346,0
+SPTI.US,D,20200617,000000,32.8719,32.8869,32.8429,32.8619,487169.6815633,0
+SPTI.US,D,20200618,000000,32.9217,32.9217,32.8919,32.9018,354727.57227215,0
+SPTI.US,D,20200619,000000,32.8719,32.9217,32.8669,32.9117,886442.38980968,0
+SPTI.US,D,20200622,000000,32.9117,32.9317,32.8819,32.9018,318965.71588908,0
+SPTI.US,D,20200623,000000,32.8919,32.9018,32.8769,32.9018,5420397.5873885,0
+SPTI.US,D,20200624,000000,32.8819,32.9317,32.8769,32.9317,686455.56688673,0
+SPTI.US,D,20200625,000000,32.9317,32.9517,32.9217,32.9217,257490.78092668,0
+SPTI.US,D,20200626,000000,32.9417,32.9905,32.9417,32.9805,341886.07456187,0
+SPTI.US,D,20200629,000000,32.9805,33.0205,32.9706,33.0005,90709289.393093,0
+SPTI.US,D,20200630,000000,33.0005,33.0305,32.9706,32.9905,2610457.0779946,0
+SPTI.US,D,20200701,000000,32.9617,32.9657,32.9217,32.9417,2269286.9826116,0
+SPTI.US,D,20200702,000000,32.9417,33.0504,32.9167,32.9805,588423.57737757,0
+SPTI.US,D,20200706,000000,32.9517,32.9617,32.9217,32.9517,2318890.1003483,0
+SPTI.US,D,20200707,000000,32.9517,33.0105,32.9517,33.0105,725482.44876915,0
+SPTI.US,D,20200708,000000,32.9805,32.9955,32.9517,32.9905,592214.05538357,0
+SPTI.US,D,20200709,000000,32.9905,33.0404,32.9706,33.0205,469791.64350933,0
+SPTI.US,D,20200710,000000,33.0305,33.0404,32.9805,32.9905,470058.3808505,0
+SPTI.US,D,20200713,000000,32.9517,33.0205,32.9517,33.0105,645669.82298777,0
+SPTI.US,D,20200714,000000,33.0404,33.0404,33.0005,33.0005,690683.25346696,0
+SPTI.US,D,20200715,000000,32.9905,33.0305,32.9805,33.0005,695508.59213492,0
+SPTI.US,D,20200716,000000,33.0205,33.0504,33.0205,33.0305,516032.46686667,0
+SPTI.US,D,20200717,000000,33.0404,33.0404,33.0005,33.0105,530953.71362045,0
+SPTI.US,D,20200720,000000,33.0504,33.0504,33.0105,33.0105,622466.68262246,0
+SPTI.US,D,20200721,000000,33.0404,33.0603,33.0205,33.0404,876040.63627628,0
+SPTI.US,D,20200722,000000,33.0703,33.0703,33.0355,33.0404,416611.63819393,0
+SPTI.US,D,20200723,000000,33.0703,33.0703,33.0404,33.0603,1468777.1358507,0
+SPTI.US,D,20200724,000000,33.0603,33.0703,33.0404,33.0603,512218.9251056,0
+SPTI.US,D,20200727,000000,33.0504,33.0703,33.0105,33.0105,368776.40742138,0
+SPTI.US,D,20200728,000000,33.0404,33.0803,33.0404,33.0603,429984.60504262,0
+SPTI.US,D,20200729,000000,33.0603,33.1003,33.0603,33.0903,274428.60209053,0
+SPTI.US,D,20200730,000000,33.1102,33.1291,33.1003,33.1291,95362327.771922,0
+SPTI.US,D,20200731,000000,33.1202,33.1491,33.1003,33.1391,5555435.8732822,0
+SPTI.US,D,20200803,000000,33.1043,33.1331,33.1043,33.1242,2064238.1668382,0
+SPTI.US,D,20200804,000000,33.1531,33.203,33.1531,33.183,605081.62516478,0
+SPTI.US,D,20200805,000000,33.1631,33.1631,33.1242,33.1331,336865.19536187,0
+SPTI.US,D,20200806,000000,33.183,33.198,33.1431,33.1631,444976.04583354,0
+SPTI.US,D,20200807,000000,33.1731,33.1731,33.1122,33.1242,342802.60813263,0
+SPTI.US,D,20200810,000000,33.1531,33.1531,33.0943,33.0943,733166.69029296,0
+SPTI.US,D,20200811,000000,33.0245,33.0444,32.9746,33.0444,679951.58795897,0
+SPTI.US,D,20200812,000000,33.0045,33.0145,32.9647,32.9845,1823708.2708305,0
+SPTI.US,D,20200813,000000,32.9945,33.0045,32.9357,32.9457,346427.62876536,0
+SPTI.US,D,20200814,000000,32.9845,32.9945,32.9696,32.9746,396669.51224014,0
+SPTI.US,D,20200817,000000,32.9945,33.0345,32.9945,33.0045,763471.46167373,0
+SPTI.US,D,20200818,000000,33.0045,33.0444,33.0045,33.0345,481368.64577899,0
+SPTI.US,D,20200819,000000,33.0444,33.0643,33.0045,33.0095,713058.10419393,0
+SPTI.US,D,20200820,000000,33.0743,33.0743,33.0444,33.0543,354962.22091062,0
+SPTI.US,D,20200821,000000,33.0543,33.0643,33.0345,33.0643,423778.44938676,0
+SPTI.US,D,20200824,000000,33.0543,33.0743,33.0245,33.0245,310428.11542794,0
+SPTI.US,D,20200825,000000,32.9845,33.0145,32.9557,33.0045,292780.33171694,0
+SPTI.US,D,20200826,000000,32.9945,33.0045,32.9557,32.9945,277389.78768622,0
+SPTI.US,D,20200827,000000,33.0245,33.0355,32.9457,32.9457,449200.72409791,0
+SPTI.US,D,20200828,000000,32.9845,33.0145,32.9746,32.9845,470909.73424391,0
+SPTI.US,D,20200831,000000,33.0045,33.0444,32.9945,33.0245,259077.16616623,0
+SPTI.US,D,20200901,000000,33.0045,33.0543,32.9845,33.0444,3700756.9904899,0
+SPTI.US,D,20200902,000000,33.0444,33.0743,33.0345,33.0643,1269091.1445154,0
+SPTI.US,D,20200903,000000,33.0743,33.1192,33.0693,33.0843,1270550.1777162,0
+SPTI.US,D,20200904,000000,33.0543,33.0543,32.9647,32.9746,539508.36120489,0
+SPTI.US,D,20200908,000000,33.0245,33.0543,33.0165,33.0345,497998.61595134,0
+SPTI.US,D,20200909,000000,33.0245,33.0444,32.9945,33.0245,862804.04641406,0
+SPTI.US,D,20200910,000000,33.0045,33.0444,32.9845,33.0444,497067.04080119,0
+SPTI.US,D,20200911,000000,33.0543,33.0743,33.0444,33.0743,654438.06099954,0
+SPTI.US,D,20200914,000000,33.0643,33.0843,33.0394,33.0543,595941.35875613,0
+SPTI.US,D,20200915,000000,33.0444,33.0543,33.0345,33.0345,442988.5518103,0
+SPTI.US,D,20200916,000000,33.0543,33.0693,33.0145,33.0245,305984.83287647,0
+SPTI.US,D,20200917,000000,33.0643,33.0743,33.0295,33.0345,216177.57897715,0
+SPTI.US,D,20200918,000000,33.0543,33.0543,33.0145,33.0145,726600.53950373,0
+SPTI.US,D,20200921,000000,33.0543,33.0843,33.0444,33.0444,785209.55220656,0
+SPTI.US,D,20200922,000000,33.0543,33.0743,33.0474,33.0643,437366.00943472,0
+SPTI.US,D,20200923,000000,33.0543,33.0643,33.0345,33.0643,302417.97301739,0
+SPTI.US,D,20200924,000000,33.0643,33.0643,33.0543,33.0643,276620.66159347,0
+SPTI.US,D,20200925,000000,33.0843,33.0883,33.0643,33.0843,384658.30971213,0
+SPTI.US,D,20200928,000000,33.0743,33.0843,33.0643,33.0843,227149.90975537,0
+SPTI.US,D,20200929,000000,33.0943,33.1043,33.0793,33.0843,343050.29280658,0
+SPTI.US,D,20200930,000000,33.0843,33.0843,33.0295,33.0444,429435.08600894,0
+SPTI.US,D,20201001,000000,33.0045,33.0743,33.0045,33.0543,3782814.8226881,0
+SPTI.US,D,20201002,000000,33.0643,33.0743,33.0245,33.0444,945784.42881473,0
+SPTI.US,D,20201005,000000,33.0045,33.0045,32.9357,32.9357,352218.63683009,0
+SPTI.US,D,20201006,000000,32.9357,33.0045,32.9257,32.9647,1343017.498896,0
+SPTI.US,D,20201007,000000,32.9357,32.9457,32.9057,32.9157,739497.18967176,0
+SPTI.US,D,20201008,000000,32.9257,32.9557,32.9257,32.9457,422730.55268933,0
+SPTI.US,D,20201009,000000,32.9557,32.9647,32.9157,32.9357,466178.65614012,0
+SPTI.US,D,20201012,000000,32.9557,32.9647,32.9257,32.9457,296496.60459796,0
+SPTI.US,D,20201013,000000,32.9845,33.0095,32.9845,33.0045,527865.17598593,0
+SPTI.US,D,20201014,000000,33.0145,33.0245,32.9945,32.9945,303581.18849012,0
+SPTI.US,D,20201015,000000,33.0145,33.0245,32.9746,32.9845,868037.51326943,0
+SPTI.US,D,20201016,000000,32.9945,33.0045,32.9736,32.9746,252225.22536861,0
+SPTI.US,D,20201019,000000,32.9357,32.9647,32.9257,32.9457,279101.51942069,0
+SPTI.US,D,20201020,000000,32.9257,32.9457,32.9157,32.9157,481919.16758462,0
+SPTI.US,D,20201021,000000,32.9057,32.9157,32.8859,32.9057,500772.28319066,0
+SPTI.US,D,20201022,000000,32.8859,32.8959,32.8469,32.8469,292269.92078968,0
+SPTI.US,D,20201023,000000,32.8369,32.8859,32.8369,32.8759,270619.07141731,0
+SPTI.US,D,20201026,000000,32.9057,32.9257,32.8909,32.9157,378422.07089749,0
+SPTI.US,D,20201027,000000,32.9357,32.9557,32.9257,32.9457,412255.59680291,0
+SPTI.US,D,20201028,000000,32.9647,32.9746,32.9357,32.9557,570681.53310239,0
+SPTI.US,D,20201029,000000,32.9357,32.9447,32.8659,32.8759,517025.21110634,0
+SPTI.US,D,20201030,000000,32.8659,32.8809,32.8369,32.8469,370416.94234672,0
+SPTI.US,D,20201102,000000,32.8659,32.8809,32.8419,32.8469,1484773.3541447,0
+SPTI.US,D,20201103,000000,32.8171,32.8271,32.7971,32.8071,1372313.4816857,0
+SPTI.US,D,20201104,000000,32.9357,32.9746,32.9307,32.9557,421715.74746657,0
+SPTI.US,D,20201105,000000,32.9557,32.9647,32.9257,32.9557,592707.41918753,0
+SPTI.US,D,20201106,000000,32.8959,32.9057,32.8699,32.8759,1939632.7204087,0
+SPTI.US,D,20201109,000000,32.7671,32.7671,32.6973,32.7473,3594131.2452899,0
+SPTI.US,D,20201110,000000,32.7073,32.7473,32.6973,32.7073,2006316.0529275,0
+SPTI.US,D,20201111,000000,32.7173,32.7473,32.6973,32.7373,733404.3472473,0
+SPTI.US,D,20201112,000000,32.7971,32.8369,32.7861,32.8271,389910.82923473,0
+SPTI.US,D,20201113,000000,32.8271,32.8319,32.8021,32.8071,576632.9846806,0
+SPTI.US,D,20201116,000000,32.8071,32.8201,32.7971,32.7971,735963.42128733,0
+SPTI.US,D,20201117,000000,32.8271,32.8559,32.8271,32.8469,421990.5069834,0
+SPTI.US,D,20201118,000000,32.8559,32.8559,32.8131,32.8369,3284894.4229495,0
+SPTI.US,D,20201119,000000,32.8559,32.8759,32.8469,32.8559,1369403.4374599,0
+SPTI.US,D,20201120,000000,32.8659,32.8859,32.8559,32.8759,529946.93057335,0
+SPTI.US,D,20201123,000000,32.8659,32.8659,32.8369,32.8469,801267.94236214,0
+SPTI.US,D,20201124,000000,32.8469,32.8509,32.8271,32.8369,994535.19038609,0
+SPTI.US,D,20201125,000000,32.8469,32.8709,32.8369,32.8369,772630.78074961,0
+SPTI.US,D,20201127,000000,32.8759,32.8959,32.8659,32.8859,217612.54565086,0
+SPTI.US,D,20201130,000000,32.9057,32.9107,32.8779,32.8859,386868.41911033,0
+SPTI.US,D,20201201,000000,32.8369,32.8369,32.7572,32.7971,1201089.1668702,0
+SPTI.US,D,20201202,000000,32.7771,32.7771,32.7423,32.7771,726298.70514399,0
+SPTI.US,D,20201203,000000,32.8071,32.8271,32.7871,32.8271,471055.13617801,0
+SPTI.US,D,20201204,000000,32.7671,32.7671,32.7373,32.7572,1576186.0459508,0
+SPTI.US,D,20201207,000000,32.7971,32.8271,32.7971,32.8071,1057699.7960999,0
+SPTI.US,D,20201208,000000,32.8469,32.8659,32.8271,32.8369,533595.01496114,0
+SPTI.US,D,20201209,000000,32.8071,32.8221,32.7771,32.8071,1985455.387859,0
+SPTI.US,D,20201210,000000,32.8171,32.8559,32.8071,32.8369,346285.23514715,0
+SPTI.US,D,20201211,000000,32.8859,32.9057,32.8759,32.8859,539034.05006816,0
+SPTI.US,D,20201214,000000,32.8559,32.8959,32.8419,32.8759,254654.94182589,0
+SPTI.US,D,20201215,000000,32.8559,32.8759,32.8469,32.8759,364556.74301682,0
+SPTI.US,D,20201216,000000,32.8369,32.8759,32.8271,32.8659,551428.31148461,0
+SPTI.US,D,20201217,000000,32.8759,32.8939,32.8271,32.8369,275760.28325243,0
+SPTI.US,D,20201218,000000,32.8659,32.8659,32.8271,32.8369,433641.71437803,0
+SPTI.US,D,20201221,000000,32.8559,32.8659,32.8271,32.8369,325464.68095704,0
+SPTI.US,D,20201222,000000,32.8559,32.8859,32.8509,32.8759,423685.19159455,0
+SPTI.US,D,20201223,000000,32.8369,32.8559,32.8171,32.8469,276696.87226238,0
+SPTI.US,D,20201224,000000,32.8659,32.8759,32.8559,32.8659,154470.0009202,0
+SPTI.US,D,20201228,000000,32.8369,32.8759,32.8271,32.8659,330394.30790876,0
+SPTI.US,D,20201229,000000,32.8469,32.8809,32.8469,32.8659,377443.36546526,0
+SPTI.US,D,20201230,000000,32.8559,32.8859,32.8559,32.8759,795217.21635997,0
+SPTI.US,D,20201231,000000,32.8759,32.9057,32.8759,32.8859,367424.67082029,0
+SPTI.US,D,20210104,000000,32.8559,32.9157,32.8509,32.8959,511411.6936784,0
+SPTI.US,D,20210105,000000,32.9057,32.9057,32.8469,32.8759,635784.49701339,0
+SPTI.US,D,20210106,000000,32.7871,32.7871,32.7273,32.7671,1057675.7295728,0
+SPTI.US,D,20210107,000000,32.6973,32.7173,32.6874,32.7073,1372568.1857634,0
+SPTI.US,D,20210108,000000,32.6675,32.6824,32.6375,32.6475,1343249.1392186,0
+SPTI.US,D,20210111,000000,32.6475,32.6475,32.6176,32.6176,405986.26651362,0
+SPTI.US,D,20210112,000000,32.5877,32.6325,32.5587,32.6176,359200.93798241,0
+SPTI.US,D,20210113,000000,32.6475,32.6973,32.6375,32.6675,2688215.0240314,0
+SPTI.US,D,20210114,000000,32.6874,32.7073,32.6375,32.6475,1015219.3675898,0
+SPTI.US,D,20210115,000000,32.6775,32.7173,32.6635,32.7073,1253534.1403395,0
+SPTI.US,D,20210119,000000,32.6775,32.7173,32.6675,32.7073,1121352.7517577,0
+SPTI.US,D,20210120,000000,32.6973,32.7273,32.6943,32.7173,744180.1347215,0
+SPTI.US,D,20210121,000000,32.6874,32.7173,32.6874,32.7073,511112.86763454,0
+SPTI.US,D,20210122,000000,32.7173,32.7373,32.7173,32.7273,299793.7188,0
+SPTI.US,D,20210125,000000,32.7473,32.8021,32.7473,32.7971,460643.35492501,0
+SPTI.US,D,20210126,000000,32.7771,32.7971,32.7771,32.7871,923088.69106081,0
+SPTI.US,D,20210127,000000,32.8071,32.8369,32.7971,32.8071,311689.60255269,0
+SPTI.US,D,20210128,000000,32.7871,32.7871,32.7473,32.7572,281860.14508061,0
+SPTI.US,D,20210129,000000,32.7273,32.7671,32.7173,32.7473,264674.63924282,0
+SPTI.US,D,20210201,000000,32.7473,32.7771,32.7373,32.7572,1521656.3095783,0
+SPTI.US,D,20210202,000000,32.7073,32.7273,32.7073,32.7173,973441.88222307,0
+SPTI.US,D,20210203,000000,32.7073,32.7073,32.6775,32.6775,580377.33517647,0
+SPTI.US,D,20210204,000000,32.6575,32.6874,32.6535,32.6775,572630.92179119,0
+SPTI.US,D,20210205,000000,32.6775,32.7073,32.6475,32.6575,514213.43853257,0
+SPTI.US,D,20210208,000000,32.6475,32.6775,32.6375,32.6475,891666.83171742,0
+SPTI.US,D,20210209,000000,32.6675,32.6874,32.6375,32.6575,1570977.6483945,0
+SPTI.US,D,20210210,000000,32.6775,32.7073,32.6775,32.7073,857635.75973603,0
+SPTI.US,D,20210211,000000,32.7073,32.7123,32.6874,32.6874,329532.92679575,0
+SPTI.US,D,20210212,000000,32.6475,32.6675,32.6275,32.6375,1291880.1400616,0
+SPTI.US,D,20210216,000000,32.5677,32.5777,32.4979,32.4979,593035.3256182,0
+SPTI.US,D,20210217,000000,32.5179,32.5478,32.4979,32.5179,493723.79908903,0
+SPTI.US,D,20210218,000000,32.4879,32.5478,32.4879,32.5279,374697.7758408,0
+SPTI.US,D,20210219,000000,32.478,32.4929,32.4391,32.458,315695.67652994,0
+SPTI.US,D,20210222,000000,32.4381,32.4869,32.4221,32.4381,462441.32504797,0
+SPTI.US,D,20210223,000000,32.4281,32.478,32.4181,32.458,1286717.8700153,0
+SPTI.US,D,20210224,000000,32.3783,32.4331,32.3633,32.4281,569523.33148945,0
+SPTI.US,D,20210225,000000,32.2985,32.3035,32.0092,32.119,2015623.7822534,0
+SPTI.US,D,20210226,000000,32.1888,32.2985,32.099,32.2885,922629.42150347,0
+SPTI.US,D,20210301,000000,32.2686,32.2985,32.2386,32.2985,458748.11592201,0
+SPTI.US,D,20210302,000000,32.2686,32.3334,32.2586,32.3284,592284.24942071,0
+SPTI.US,D,20210303,000000,32.2386,32.2416,32.1928,32.2287,928974.96246167,0
+SPTI.US,D,20210304,000000,32.2386,32.2586,32.119,32.1489,943520.16973072,0
+SPTI.US,D,20210305,000000,32.0492,32.1389,32.0442,32.119,688750.91190147,0
+SPTI.US,D,20210308,000000,32.0492,32.0592,32.0092,32.0192,1456075.0234427,0
+SPTI.US,D,20210309,000000,32.0791,32.109,32.0492,32.099,763047.28913497,0
+SPTI.US,D,20210310,000000,32.089,32.1539,32.089,32.1389,852190.70799726,0
+SPTI.US,D,20210311,000000,32.1588,32.1788,32.109,32.1588,689179.09552807,0
+SPTI.US,D,20210312,000000,32.0392,32.0392,31.9993,32.0192,1469032.8427002,0
+SPTI.US,D,20210315,000000,32.0292,32.0641,32.0292,32.0392,954465.42566604,0
+SPTI.US,D,20210316,000000,32.0592,32.084,32.0392,32.0492,1877634.3384836,0
+SPTI.US,D,20210317,000000,31.9894,32.119,31.9694,32.0592,555836.49701751,0
+SPTI.US,D,20210318,000000,31.9096,31.9794,31.8946,31.9494,671321.73247758,0
+SPTI.US,D,20210319,000000,31.8996,31.9744,31.8996,31.9295,640679.02694653,0
+SPTI.US,D,20210322,000000,31.9694,31.9953,31.9644,31.9794,3972581.3938022,0
+SPTI.US,D,20210323,000000,32.0192,32.0741,32.0092,32.0691,536621.38073418,0
+SPTI.US,D,20210324,000000,32.0392,32.094,32.0292,32.089,572418.33413582,0
+SPTI.US,D,20210325,000000,32.109,32.114,32.0492,32.089,766874.86970346,0
+SPTI.US,D,20210326,000000,32.0392,32.0691,32.0192,32.0292,425462.10350636,0
+SPTI.US,D,20210329,000000,32.0392,32.0392,31.9494,31.9694,937726.15335013,0
+SPTI.US,D,20210330,000000,31.9196,31.9514,31.8956,31.9494,1126799.8090405,0
+SPTI.US,D,20210331,000000,31.9394,31.9494,31.8896,31.9096,7360121.5600455,0
+SPTI.US,D,20210401,000000,31.9394,31.9844,31.9394,31.9594,622448.6327272,0
+SPTI.US,D,20210405,000000,31.8796,31.9285,31.8596,31.9196,1729387.5403426,0
+SPTI.US,D,20210406,000000,31.9594,32.0192,31.9594,32.0092,811289.64532298,0
+SPTI.US,D,20210407,000000,32.0092,32.0592,32.0092,32.0192,679380.0079422,0
+SPTI.US,D,20210408,000000,32.0592,32.0791,32.0442,32.0691,1343049.5875987,0
+SPTI.US,D,20210409,000000,31.9894,32.0492,31.9854,32.0192,489213.33081627,0
+SPTI.US,D,20210412,000000,31.9993,32.0043,31.9794,31.9993,850075.86193518,0
+SPTI.US,D,20210413,000000,31.9993,32.0791,31.9993,32.0691,817038.53696541,0
+SPTI.US,D,20210414,000000,32.0492,32.0592,32.0242,32.0592,522759.06116938,0
+SPTI.US,D,20210415,000000,32.099,32.1888,32.099,32.1588,534209.71417216,0
+SPTI.US,D,20210416,000000,32.099,32.1389,32.099,32.119,768911.49955272,0
+SPTI.US,D,20210419,000000,32.0791,32.129,32.0691,32.109,642268.42050196,0
+SPTI.US,D,20210420,000000,32.109,32.1788,32.099,32.1688,720076.50513678,0
+SPTI.US,D,20210421,000000,32.1688,32.1888,32.1389,32.1788,490637.26699842,0
+SPTI.US,D,20210422,000000,32.1588,32.1888,32.124,32.1688,422631.27826537,0
+SPTI.US,D,20210423,000000,32.1788,32.1788,32.129,32.1588,370678.6658281,0
+SPTI.US,D,20210426,000000,32.1489,32.1588,32.124,32.129,464900.12189207,0
+SPTI.US,D,20210427,000000,32.109,32.119,32.0592,32.0691,668434.75200688,0
+SPTI.US,D,20210428,000000,32.0592,32.099,32.0292,32.099,292261.89861401,0
+SPTI.US,D,20210429,000000,32.0092,32.0791,32.0092,32.0691,333382.56834735,0
+SPTI.US,D,20210430,000000,32.0791,32.109,32.0592,32.109,284096.32654976,0
+SPTI.US,D,20210503,000000,32.0791,32.1459,32.0791,32.119,373009.10786142,0
+SPTI.US,D,20210504,000000,32.1489,32.1988,32.129,32.1489,807441.00654334,0
+SPTI.US,D,20210505,000000,32.129,32.1888,32.129,32.1688,210360.49884148,0
+SPTI.US,D,20210506,000000,32.1688,32.2037,32.1688,32.1888,429216.48172183,0
+SPTI.US,D,20210507,000000,32.2486,32.2885,32.1788,32.2087,3485866.9707084,0
+SPTI.US,D,20210510,000000,32.2187,32.2436,32.1688,32.1888,740293.39060741,0
+SPTI.US,D,20210511,000000,32.1588,32.1688,32.1389,32.1489,430049.78521996,0
+SPTI.US,D,20210512,000000,32.0592,32.084,32.0492,32.0492,1312380.8099967,0
+SPTI.US,D,20210513,000000,32.0691,32.119,32.0691,32.119,593227.85783438,0
+SPTI.US,D,20210514,000000,32.1389,32.1638,32.119,32.1489,314696.91565851,0
+SPTI.US,D,20210517,000000,32.1389,32.1489,32.119,32.129,1228112.8684003,0
+SPTI.US,D,20210518,000000,32.119,32.1489,32.109,32.1389,382733.99032231,0
+SPTI.US,D,20210519,000000,32.1389,32.1738,32.0492,32.089,964671.63866739,0
+SPTI.US,D,20210520,000000,32.109,32.1588,32.109,32.1489,382912.48373106,0
+SPTI.US,D,20210521,000000,32.1688,32.1768,32.13,32.1489,404485.11689061,0
+SPTI.US,D,20210524,000000,32.1588,32.1888,32.1539,32.1688,1557870.4161149,0
+SPTI.US,D,20210525,000000,32.1888,32.2486,32.1888,32.2386,1249410.7420431,0
+SPTI.US,D,20210526,000000,32.2386,32.2536,32.2117,32.2287,1124650.8687317,0
+SPTI.US,D,20210527,000000,32.1788,32.1988,32.1628,32.1888,1092015.6553177,0
+SPTI.US,D,20210528,000000,32.1988,32.2436,32.1988,32.2087,374251.54231893,0
+SPTI.US,D,20210601,000000,32.1788,32.1988,32.1489,32.1788,1028852.0523758,0
+SPTI.US,D,20210602,000000,32.2187,32.2187,32.1988,32.2087,562372.56464796,0
+SPTI.US,D,20210603,000000,32.1788,32.1788,32.1389,32.1489,296436.4382804,0
+SPTI.US,D,20210604,000000,32.1888,32.2586,32.1888,32.2486,357533.32821416,0
+SPTI.US,D,20210607,000000,32.2287,32.2436,32.2187,32.2386,398746.25296777,0
+SPTI.US,D,20210608,000000,32.2785,32.2885,32.2686,32.2785,379289.46864225,0
+SPTI.US,D,20210609,000000,32.3483,32.3683,32.3084,32.3284,1132140.5724955,0
+SPTI.US,D,20210610,000000,32.2985,32.3932,32.2835,32.3882,559303.07968067,0
+SPTI.US,D,20210611,000000,32.3783,32.3783,32.3384,32.3583,279814.49028371,0
+SPTI.US,D,20210614,000000,32.3284,32.3324,32.2785,32.2985,694962.08141712,0
+SPTI.US,D,20210615,000000,32.2885,32.2985,32.2735,32.2985,330262.9447821,0
+SPTI.US,D,20210616,000000,32.2985,32.3084,32.099,32.119,556068.1373401,0
+SPTI.US,D,20210617,000000,32.129,32.1988,32.124,32.1688,497501.24105956,0
+SPTI.US,D,20210618,000000,32.1489,32.2187,32.0791,32.2137,634172.0397029,0
+SPTI.US,D,20210621,000000,32.1588,32.1888,32.129,32.1688,273163.10387794,0
+SPTI.US,D,20210622,000000,32.1688,32.2287,32.1688,32.2187,302305.66255794,0
+SPTI.US,D,20210623,000000,32.1988,32.2287,32.1688,32.1688,240995.18219687,0
+SPTI.US,D,20210624,000000,32.1788,32.1988,32.1588,32.1788,412628.62797176,0
+SPTI.US,D,20210625,000000,32.1788,32.1938,32.109,32.129,663877.15345204,0
+SPTI.US,D,20210628,000000,32.1688,32.2087,32.1688,32.1988,3708135.3865661,0
+SPTI.US,D,20210629,000000,32.1588,32.2087,32.1588,32.1988,378278.67450732,0
+SPTI.US,D,20210630,000000,32.2287,32.2556,32.2137,32.2187,888531.16380081,0
+SPTI.US,D,20210701,000000,32.2087,32.2287,32.1788,32.1988,435103.75589464,0
+SPTI.US,D,20210702,000000,32.2287,32.2785,32.2237,32.2586,855472.78061991,0
+SPTI.US,D,20210706,000000,32.2985,32.3982,32.2885,32.3882,1214880.289626,0
+SPTI.US,D,20210707,000000,32.3882,32.4481,32.3783,32.4281,803185.24234824,0
+SPTI.US,D,20210708,000000,32.458,32.5159,32.4481,32.478,676634.41831775,0
+SPTI.US,D,20210709,000000,32.4181,32.4181,32.3882,32.3882,863802.80728548,0
+SPTI.US,D,20210712,000000,32.4082,32.4181,32.3583,32.3783,546001.3096411,0
+SPTI.US,D,20210713,000000,32.3783,32.3882,32.2985,32.3184,624845.25770983,0
+SPTI.US,D,20210714,000000,32.3583,32.4032,32.3533,32.3882,404636.53545645,0
+SPTI.US,D,20210715,000000,32.4281,32.463,32.3882,32.4481,365504.36251831,0
+SPTI.US,D,20210716,000000,32.3882,32.458,32.3882,32.4481,468394.78217009,0
+SPTI.US,D,20210719,000000,32.5677,32.6475,32.5667,32.5977,720094.55503205,0
+SPTI.US,D,20210720,000000,32.6973,32.7073,32.5877,32.6176,515227.24098338,0
+SPTI.US,D,20210721,000000,32.5378,32.5577,32.4979,32.5079,435140.85845713,0
+SPTI.US,D,20210722,000000,32.5179,32.5877,32.5079,32.5478,490142.90042251,0
+SPTI.US,D,20210723,000000,32.4979,32.5478,32.4879,32.5279,345539.17280945,0
+SPTI.US,D,20210726,000000,32.5478,32.5577,32.5179,32.5179,386663.85363065,0
+SPTI.US,D,20210727,000000,32.5877,32.5977,32.5677,32.5977,598285.83959688,0
+SPTI.US,D,20210728,000000,32.5478,32.6076,32.5129,32.6076,773015.84518196,0
+SPTI.US,D,20210729,000000,32.5279,32.5677,32.5279,32.5478,386157.45379122,0
+SPTI.US,D,20210730,000000,32.5977,32.6176,32.5777,32.6076,1302495.4840223,0
+SPTI.US,D,20210802,000000,32.6176,32.7073,32.6076,32.6775,939612.36740549,0
+SPTI.US,D,20210803,000000,32.6874,32.7163,32.6675,32.6775,539002.96413742,0
+SPTI.US,D,20210804,000000,32.7473,32.7572,32.6076,32.6675,514938.44265912,0
+SPTI.US,D,20210805,000000,32.6076,32.6176,32.5577,32.5877,732741.51498223,0
+SPTI.US,D,20210806,000000,32.4879,32.5029,32.468,32.478,355916.85981583,0
+SPTI.US,D,20210809,000000,32.4979,32.5229,32.4281,32.4381,1044269.6712494,0
+SPTI.US,D,20210810,000000,32.4381,32.4381,32.3832,32.3882,348133.34386806,0
+SPTI.US,D,20210811,000000,32.4082,32.4531,32.3683,32.4181,765491.04439968,0
+SPTI.US,D,20210812,000000,32.3982,32.4181,32.3683,32.3882,501823.18820396,0
+SPTI.US,D,20210813,000000,32.4082,32.4829,32.4082,32.478,592408.59314366,0
+SPTI.US,D,20210816,000000,32.5279,32.5837,32.5279,32.5378,359967.05575928,0
+SPTI.US,D,20210817,000000,32.5179,32.5537,32.5079,32.5179,373238.74264009,0
+SPTI.US,D,20210818,000000,32.4979,32.5239,32.4491,32.4879,479144.49757335,0
+SPTI.US,D,20210819,000000,32.5478,32.5478,32.5179,32.5378,364416.35494252,0
+SPTI.US,D,20210820,000000,32.5378,32.5378,32.4879,32.5079,314584.60519908,0
+SPTI.US,D,20210823,000000,32.5179,32.5279,32.4879,32.5179,293820.20623869,0
+SPTI.US,D,20210824,000000,32.4979,32.5149,32.468,32.478,467459.1959321,0
+SPTI.US,D,20210825,000000,32.468,32.478,32.3982,32.4082,906518.88720601,0
+SPTI.US,D,20210826,000000,32.3982,32.4181,32.3783,32.3982,844492.42766602,0
+SPTI.US,D,20210827,000000,32.4082,32.4879,32.3583,32.468,453957.87427263,0
+SPTI.US,D,20210830,000000,32.4879,32.5279,32.473,32.5179,315437.96413641,0
+SPTI.US,D,20210831,000000,32.5079,32.5378,32.4879,32.4979,513398.18492969,0
+SPTI.US,D,20210901,000000,32.5079,32.5139,32.468,32.478,1030928.7931035,0
+SPTI.US,D,20210902,000000,32.4979,32.5029,32.4879,32.4979,335274.79903448,0
+SPTI.US,D,20210903,000000,32.478,32.478,32.458,32.478,736490.87933789,0
+SPTI.US,D,20210907,000000,32.4181,32.4281,32.3832,32.4082,647365.51037088,0
+SPTI.US,D,20210908,000000,32.4281,32.458,32.4082,32.4381,705453.0816549,0
+SPTI.US,D,20210909,000000,32.4481,32.5179,32.4291,32.4979,407973.76053687,0
+SPTI.US,D,20210910,000000,32.4481,32.468,32.4131,32.4381,351387.33887586,0
+SPTI.US,D,20210913,000000,32.4481,32.478,32.4481,32.458,210477.82316072,0
+SPTI.US,D,20210914,000000,32.4879,32.5378,32.4849,32.5079,848000.12397951,0
+SPTI.US,D,20210915,000000,32.4879,32.4979,32.458,32.4879,581580.66152758,0
+SPTI.US,D,20210916,000000,32.4181,32.4481,32.3982,32.4181,341898.10782539,0
+SPTI.US,D,20210917,000000,32.3683,32.3783,32.3384,32.3683,412246.57185528,0
+SPTI.US,D,20210920,000000,32.4181,32.478,32.4131,32.4381,435399.57362262,0
+SPTI.US,D,20210921,000000,32.458,32.469,32.4281,32.4481,315297.57606212,0
+SPTI.US,D,20210922,000000,32.4281,32.468,32.3783,32.4181,2946851.9733075,0
+SPTI.US,D,20210923,000000,32.3483,32.3483,32.2686,32.2686,276626.67822523,0
+SPTI.US,D,20210924,000000,32.2287,32.2436,32.2017,32.2087,237515.56349824,0
+SPTI.US,D,20210927,000000,32.1788,32.1988,32.1588,32.1688,346789.62944265,0
+SPTI.US,D,20210928,000000,32.099,32.1489,32.0691,32.109,545070.73726291,0
+SPTI.US,D,20210929,000000,32.1389,32.1688,32.109,32.1389,252950.22949515,0
+SPTI.US,D,20210930,000000,32.119,32.1778,32.109,32.1588,769776.89175356,0
+SPTI.US,D,20211001,000000,32.2087,32.2686,32.1988,32.2686,1186716.4363782,0
+SPTI.US,D,20211004,000000,32.2187,32.2686,32.2037,32.2287,1096492.0293438,0
+SPTI.US,D,20211005,000000,32.1888,32.2057,32.1578,32.1838,1120079.2313695,0
+SPTI.US,D,20211006,000000,32.1688,32.1948,32.1588,32.1688,601508.74867394,0
+SPTI.US,D,20211007,000000,32.1389,32.1389,32.099,32.109,861248.74710525,0
+SPTI.US,D,20211008,000000,32.099,32.099,32.0332,32.0492,495671.18223391,0
+SPTI.US,D,20211011,000000,31.9993,32.0292,31.9794,31.9794,174460.25992804,0
+SPTI.US,D,20211012,000000,32.0192,32.0691,32.0092,32.0691,241699.12811226,0
+SPTI.US,D,20211013,000000,32.0492,32.099,32.0392,32.0691,508062.43533448,0
+SPTI.US,D,20211014,000000,32.089,32.129,32.0791,32.109,642303.51752054,0
+SPTI.US,D,20211015,000000,32.0292,32.0592,31.9894,31.9993,360640.91851591,0
+SPTI.US,D,20211018,000000,31.9295,31.9694,31.8996,31.9494,529366.32560894,0
+SPTI.US,D,20211019,000000,31.9594,31.9594,31.9136,31.9295,568056.27611305,0
+SPTI.US,D,20211020,000000,31.9196,31.9694,31.9196,31.9196,548589.46406795,0
+SPTI.US,D,20211021,000000,31.8796,31.8996,31.8298,31.8298,1609509.160929,0
+SPTI.US,D,20211022,000000,31.8298,31.8896,31.8098,31.8696,574723.70687017,0
+SPTI.US,D,20211025,000000,31.8796,31.9295,31.8796,31.9096,317799.49210047,0
+SPTI.US,D,20211026,000000,31.8996,31.9196,31.8646,31.9096,346663.28017579,0
+SPTI.US,D,20211027,000000,31.9594,32.0242,31.8896,31.9894,434538.19250961,0
+SPTI.US,D,20211028,000000,31.9494,32.0092,31.9196,31.9394,680446.95730685,0
+SPTI.US,D,20211029,000000,31.8596,31.9794,31.8498,31.9394,590486.27929777,0
+SPTI.US,D,20211101,000000,31.8596,31.9394,31.8596,31.9196,1336692.013377,0
+SPTI.US,D,20211102,000000,31.9594,32.0192,31.9594,31.9993,1583291.6880542,0
+SPTI.US,D,20211103,000000,31.9794,31.9894,31.8796,31.9494,629742.79595886,0
+SPTI.US,D,20211104,000000,31.9894,32.0791,31.9894,32.0592,1412955.8291945,0
+SPTI.US,D,20211105,000000,32.089,32.1788,32.0691,32.1489,1104061.9548643,0
+SPTI.US,D,20211108,000000,32.129,32.129,32.0392,32.0492,637949.48167343,0
+SPTI.US,D,20211109,000000,32.119,32.1658,32.119,32.129,2378839.8191607,0
+SPTI.US,D,20211110,000000,32.0392,32.0542,31.8996,31.9196,934138.23527989,0
+SPTI.US,D,20211111,000000,31.8996,31.9086,31.8298,31.8498,202355.37029072,0
+SPTI.US,D,20211112,000000,31.9096,31.9394,31.8796,31.8896,373141.47376003,0
+SPTI.US,D,20211115,000000,31.8896,31.8996,31.8298,31.8398,283955.93847546,0
+SPTI.US,D,20211116,000000,31.8198,31.8696,31.8198,31.8298,469238.11338782,0
+SPTI.US,D,20211117,000000,31.8198,31.8996,31.8198,31.8896,796150.79705403,0
+SPTI.US,D,20211118,000000,31.8498,31.9096,31.8498,31.9096,2045362.9902491,0
+SPTI.US,D,20211119,000000,31.9694,32.0092,31.9196,31.9196,431620.12610816,0
+SPTI.US,D,20211122,000000,31.8198,31.8498,31.75,31.77,362903.17205599,0
+SPTI.US,D,20211123,000000,31.73,31.76,31.7101,31.715,838424.65454054,0
+SPTI.US,D,20211124,000000,31.6902,31.75,31.6902,31.74,985076.0424944,0
+SPTI.US,D,20211126,000000,31.9494,32.0392,31.9196,31.9993,808670.4049654,0
+SPTI.US,D,20211129,000000,31.9196,32.0092,31.9196,31.9894,1062024.7515601,0
+SPTI.US,D,20211130,000000,32.129,32.1788,31.9594,32.0791,2042242.3639119,0
+SPTI.US,D,20211201,000000,31.9694,32.099,31.9394,32.089,1520852.0864669,0
+SPTI.US,D,20211202,000000,32.0592,32.0592,31.9594,32.0092,2696039.6536295,0
+SPTI.US,D,20211203,000000,31.9694,32.1588,31.9494,32.109,1085392.3465267,0
+SPTI.US,D,20211206,000000,32.0691,32.089,31.9894,32.0192,3005548.2271708,0
+SPTI.US,D,20211207,000000,31.9494,31.9744,31.9096,31.9196,1000193.8325522,0
+SPTI.US,D,20211208,000000,31.8996,31.9096,31.8498,31.8896,1129250.5837088,0
+SPTI.US,D,20211209,000000,31.9096,31.9594,31.8936,31.9196,919442.61221695,0
+SPTI.US,D,20211210,000000,31.9295,31.9894,31.9146,31.9196,1390201.930667,0
+SPTI.US,D,20211213,000000,31.9594,32.0392,31.9594,31.9993,941068.39229034,0
+SPTI.US,D,20211214,000000,31.9594,31.9894,31.9344,31.9694,1247008.1004286,0
+SPTI.US,D,20211215,000000,31.9295,31.9694,31.8796,31.9494,698865.87265453,0
+SPTI.US,D,20211216,000000,32.0092,32.0592,32.0043,32.0492,578393.85224105,0
+SPTI.US,D,20211217,000000,32.099,32.124,32.0492,32.0592,506113.04664567,0
+SPTI.US,D,20211220,000000,32.119,32.1479,32.0691,32.0791,2076682.5668527,0
+SPTI.US,D,20211221,000000,31.9894,32.0092,31.9494,31.9894,3403187.4198956,0
+SPTI.US,D,20211222,000000,32.0092,32.0092,31.9494,31.9894,499798.59161821,0
+SPTI.US,D,20211223,000000,31.9794,31.9794,31.9394,31.9594,1166050.3090698,0
+SPTI.US,D,20211227,000000,31.9394,31.9694,31.9394,31.9394,1640465.7340832,0
+SPTI.US,D,20211228,000000,31.9794,31.9894,31.8996,31.9494,3584458.5069708,0
+SPTI.US,D,20211229,000000,31.9096,31.9265,31.8596,31.8896,862400.93208643,0
+SPTI.US,D,20211230,000000,31.9096,31.9394,31.8876,31.9394,766755.5398403,0
+SPTI.US,D,20211231,000000,31.9494,31.9694,31.9295,31.9394,1535893.6658558,0
+SPTI.US,D,20220103,000000,31.7998,31.8098,31.75,31.76,1644860.8835807,0
+SPTI.US,D,20220104,000000,31.72,31.76,31.7101,31.75,1361269.9540984,0
+SPTI.US,D,20220105,000000,31.75,31.75,31.6314,31.6512,802247.65056634,0
+SPTI.US,D,20220106,000000,31.5914,31.6294,31.5645,31.5814,1337979.5725727,0
+SPTI.US,D,20220107,000000,31.5516,31.5615,31.4818,31.5216,889248.14575169,0
+SPTI.US,D,20220110,000000,31.4718,31.5196,31.4518,31.5116,1198440.8461259,0
+SPTI.US,D,20220111,000000,31.4618,31.5516,31.4618,31.5416,536386.73209571,0
+SPTI.US,D,20220112,000000,31.5814,31.5914,31.5436,31.5516,723174.06771893,0
+SPTI.US,D,20220113,000000,31.5615,31.6214,31.5496,31.6114,581249.74678103,0
+SPTI.US,D,20220114,000000,31.5715,31.5715,31.4678,31.4718,746884.61069562,0
+SPTI.US,D,20220118,000000,31.372,31.39,31.3022,31.3022,752224.37137868,0
+SPTI.US,D,20220119,000000,31.3321,31.398,31.3321,31.3621,575496.84405076,0
+SPTI.US,D,20220120,000000,31.382,31.392,31.3621,31.382,970171.84286392,0
+SPTI.US,D,20220121,000000,31.5017,31.5316,31.4648,31.4917,835261.91178104,0
+SPTI.US,D,20220124,000000,31.5516,31.5814,31.5017,31.5116,2903207.3265527,0
+SPTI.US,D,20220125,000000,31.5216,31.5466,31.4518,31.4718,1336048.2337792,0
+SPTI.US,D,20220126,000000,31.4818,31.5017,31.3022,31.3122,1238159.6406601,0
+SPTI.US,D,20220127,000000,31.3321,31.392,31.3222,31.3421,788199.81818908,0
+SPTI.US,D,20220128,000000,31.3421,31.4219,31.3321,31.4219,2878084.8806573,0
+SPTI.US,D,20220131,000000,31.372,31.4319,31.367,31.4119,984815.32178499,0
+SPTI.US,D,20220201,000000,31.402,31.4119,31.3321,31.3621,810642.85740926,0
+SPTI.US,D,20220202,000000,31.402,31.4618,31.402,31.402,1986654.7031223,0
+SPTI.US,D,20220203,000000,31.3222,31.3421,31.3022,31.3222,2150594.8824257,0
+SPTI.US,D,20220204,000000,31.1925,31.1925,31.1227,31.1327,2474154.2966602,0
+SPTI.US,D,20220207,000000,31.1626,31.1726,31.1227,31.1626,1320194.4091033,0
+SPTI.US,D,20220208,000000,31.1028,31.1077,31.0799,31.0829,858775.91145372,0
+SPTI.US,D,20220209,000000,31.1227,31.1477,31.0829,31.0829,620816.11997752,0
+SPTI.US,D,20220210,000000,30.9831,30.9951,30.8235,30.8235,2694458.2822498,0
+SPTI.US,D,20220211,000000,30.9532,31.0829,30.8435,31.0629,1045665.5298168,0
+SPTI.US,D,20220214,000000,30.9433,30.9991,30.8785,30.9133,1295929.333233,0
+SPTI.US,D,20220215,000000,30.8735,30.9133,30.8535,30.8833,1178122.6806874,0
+SPTI.US,D,20220216,000000,30.9333,30.9532,30.8735,30.9433,1339658.2128325,0
+SPTI.US,D,20220217,000000,30.9731,31.0429,30.9731,31.0329,1677873.1392515,0
+SPTI.US,D,20220218,000000,31.0729,31.1028,31.0559,31.0729,1380162.1778108,0
+SPTI.US,D,20220222,000000,31.0429,31.0829,31.023,31.0729,608471.99715904,0
+SPTI.US,D,20220223,000000,31.0031,31.023,30.9581,30.9831,1139505.9325362,0
+SPTI.US,D,20220224,000000,31.1626,31.1726,31.0141,31.0329,2599380.4589326,0
+SPTI.US,D,20220225,000000,30.9931,31.0329,30.9532,31.023,858174.24827816,0
+SPTI.US,D,20220228,000000,31.1825,31.2823,31.1825,31.2524,627616.91940522,0
+SPTI.US,D,20220301,000000,31.372,31.5566,31.372,31.4618,1968778.2874046,0
+SPTI.US,D,20220302,000000,31.3222,31.3471,31.1427,31.1527,1928111.8733688,0
+SPTI.US,D,20220303,000000,31.1925,31.2524,31.1507,31.2225,5490947.6085821,0
+SPTI.US,D,20220304,000000,31.392,31.4698,31.377,31.402,996322.1300175,0
+SPTI.US,D,20220307,000000,31.3022,31.392,31.2923,31.3022,1340725.1621971,0
+SPTI.US,D,20220308,000000,31.1925,31.2274,31.1227,31.1626,1351251.2594535,0
+SPTI.US,D,20220309,000000,31.0629,31.0779,31.0131,31.0429,1007691.5584916,0
+SPTI.US,D,20220310,000000,30.9631,30.9781,30.8973,30.9433,1125369.8562266,0
+SPTI.US,D,20220311,000000,30.9033,30.9333,30.8785,30.9133,1088058.7171665,0
+SPTI.US,D,20220314,000000,30.7637,30.7687,30.6541,30.6541,702895.01038683,0
+SPTI.US,D,20220315,000000,30.7737,30.7827,30.6381,30.664,1045206.2602594,0
+SPTI.US,D,20220316,000000,30.6141,30.6441,30.4546,30.5942,3935663.3413502,0
+SPTI.US,D,20220317,000000,30.5942,30.6441,30.5343,30.5643,1911755.6599413,0
+SPTI.US,D,20220318,000000,30.5842,30.6291,30.5743,30.5942,829841.92934124,0
+SPTI.US,D,20220321,000000,30.4645,30.4925,30.31,30.3249,2615984.357034,0
+SPTI.US,D,20220322,000000,30.2352,30.2502,30.2003,30.2152,872563.02312157,0
+SPTI.US,D,20220323,000000,30.2651,30.3449,30.2252,30.3349,3121808.6053553,0
+SPTI.US,D,20220324,000000,30.2352,30.285,30.2252,30.2452,1067480.8337905,0
+SPTI.US,D,20220325,000000,30.1265,30.1315,29.967,30.0068,3412874.197022,0
+SPTI.US,D,20220328,000000,30.0168,30.0816,29.9918,30.0218,860561.84831316,0
+SPTI.US,D,20220329,000000,30.0567,30.1265,30.0168,30.1066,1416502.6336144,0
+SPTI.US,D,20220330,000000,30.0766,30.1953,30.0666,30.1953,893568.08735217,0
+SPTI.US,D,20220331,000000,30.2152,30.2551,30.1764,30.1853,1757681.753945,0
+SPTI.US,D,20220401,000000,29.9769,30.0766,29.957,30.0068,2342393.0695294,0
+SPTI.US,D,20220404,000000,30.0467,30.0467,29.9769,30.0268,5075891.269697,0
+SPTI.US,D,20220405,000000,29.957,29.967,29.7714,29.7874,4502915.3943519,0
+SPTI.US,D,20220406,000000,29.6976,29.8372,29.6907,29.7774,2075945.5294626,0
+SPTI.US,D,20220407,000000,29.7674,29.8174,29.7276,29.7674,2675182.9996489,0
+SPTI.US,D,20220408,000000,29.6378,29.7126,29.6378,29.6678,1453144.9237778,0
+SPTI.US,D,20220411,000000,29.608,29.6278,29.588,29.608,1890581.1272496,0
+SPTI.US,D,20220412,000000,29.7276,29.8224,29.7076,29.7476,1291934.2897474,0
+SPTI.US,D,20220413,000000,29.8274,29.917,29.7774,29.8074,1128054.2767615,0
+SPTI.US,D,20220414,000000,29.7476,29.7625,29.598,29.6179,855164.92962842,0
+SPTI.US,D,20220418,000000,29.6378,29.6428,29.578,29.578,2260176.7993617,0
+SPTI.US,D,20220419,000000,29.4982,29.5232,29.4085,29.4234,1585959.0614658,0
+SPTI.US,D,20220420,000000,29.4783,29.563,29.4683,29.5282,1403420.4706339,0
+SPTI.US,D,20220421,000000,29.4584,29.4584,29.3287,29.4085,2038565.1991373,0
+SPTI.US,D,20220422,000000,29.3287,29.4484,29.3187,29.4284,764447.15879009,0
+SPTI.US,D,20220425,000000,29.588,29.6778,29.5481,29.558,1024934.2223311,0
+SPTI.US,D,20220426,000000,29.6877,29.7226,29.6278,29.6877,1411392.50771,0
+SPTI.US,D,20220427,000000,29.7076,29.7176,29.588,29.6179,1093825.6587041,0
+SPTI.US,D,20220428,000000,29.5282,29.568,29.4833,29.5481,1994743.0617457,0
+SPTI.US,D,20220429,000000,29.3985,29.5082,29.3985,29.4484,1351152.9878015,0
+SPTI.US,D,20220502,000000,29.3486,29.3636,29.2888,29.3187,1882858.7803913,0
+SPTI.US,D,20220503,000000,29.4184,29.4234,29.3187,29.3187,2684264.1025119,0
+SPTI.US,D,20220504,000000,29.2888,29.4982,29.2589,29.4783,3934390.8237338,0
+SPTI.US,D,20220505,000000,29.3486,29.3686,29.229,29.3088,1929598.9841843,0
+SPTI.US,D,20220506,000000,29.229,29.3287,29.209,29.219,1615983.056698,0
+SPTI.US,D,20220509,000000,29.2589,29.4085,29.2589,29.3985,1552690.0961734,0
+SPTI.US,D,20220510,000000,29.4683,29.5082,29.4234,29.4284,1008823.6880336,0
+SPTI.US,D,20220511,000000,29.3686,29.5381,29.3536,29.5082,2282942.7311527,0
+SPTI.US,D,20220512,000000,29.578,29.6678,29.5627,29.598,754446.5140404,0
+SPTI.US,D,20220513,000000,29.5282,29.5538,29.4882,29.5082,639623.10807343,0
+SPTI.US,D,20220516,000000,29.568,29.6378,29.563,29.608,1009943.784312,0
+SPTI.US,D,20220517,000000,29.4584,29.5066,29.4135,29.4184,2985430.6161242,0
+SPTI.US,D,20220518,000000,29.4184,29.558,29.3987,29.5282,1157544.7973114,0
+SPTI.US,D,20220519,000000,29.6976,29.7076,29.598,29.608,1827595.0149446,0
+SPTI.US,D,20220520,000000,29.588,29.7226,29.588,29.6927,1862130.4812215,0
+SPTI.US,D,20220523,000000,29.6578,29.6852,29.568,29.578,1438153.4829868,0
+SPTI.US,D,20220524,000000,29.6778,29.8174,29.6778,29.7674,1672896.3820177,0
+SPTI.US,D,20220525,000000,29.8372,29.8472,29.7674,29.8174,1179495.4754995,0
+SPTI.US,D,20220526,000000,29.8572,29.8646,29.7576,29.8174,1241377.5358774,0
+SPTI.US,D,20220527,000000,29.8572,29.8572,29.7874,29.8074,1038474.652097,0
+SPTI.US,D,20220531,000000,29.6877,29.6927,29.6179,29.6478,1207462.7854432,0
+SPTI.US,D,20220601,000000,29.598,29.6277,29.4384,29.4683,1529792.8012556,0
+SPTI.US,D,20220602,000000,29.5182,29.5282,29.4539,29.4982,2140290.3977724,0
+SPTI.US,D,20220603,000000,29.4284,29.4783,29.4284,29.4584,1288438.6266974,0
+SPTI.US,D,20220606,000000,29.4085,29.4383,29.3137,29.3187,1044905.4286716,0
+SPTI.US,D,20220607,000000,29.3786,29.4384,29.3686,29.3985,760878.29338709,0
+SPTI.US,D,20220608,000000,29.3486,29.3836,29.3287,29.3287,810785.25102747,0
+SPTI.US,D,20220609,000000,29.2988,29.3387,29.2634,29.2988,490043.62599854,0
+SPTI.US,D,20220610,000000,29.1492,29.1717,29.0345,29.0595,3326072.2506846,0
+SPTI.US,D,20220613,000000,28.8101,28.8501,28.5742,28.7005,1573203.802144,0
+SPTI.US,D,20220614,000000,28.7303,28.7653,28.501,28.5409,1010941.5424116,0
+SPTI.US,D,20220615,000000,28.7105,28.847,28.5808,28.8201,2143972.5764068,0
+SPTI.US,D,20220616,000000,28.6506,28.9497,28.6307,28.9497,3986498.8658248,0
+SPTI.US,D,20220617,000000,28.9397,28.9797,28.8101,28.9298,3252022.5553531,0
+SPTI.US,D,20220621,000000,28.8501,28.8999,28.8351,28.8699,855059.6385727,0
+SPTI.US,D,20220622,000000,29.0794,29.1302,29.0595,29.0993,2849690.3898589,0
+SPTI.US,D,20220623,000000,29.2489,29.3636,29.1991,29.1991,2319110.7101793,0
+SPTI.US,D,20220624,000000,29.1991,29.2888,29.1592,29.1592,4863421.9414252,0
+SPTI.US,D,20220627,000000,29.0595,29.1471,29.0195,29.0694,2169775.9044625,0
+SPTI.US,D,20220628,000000,29.0395,29.0893,29.0145,29.0694,2032266.7884612,0
+SPTI.US,D,20220629,000000,29.0893,29.229,29.0893,29.219,10787766.588027,0
+SPTI.US,D,20220630,000000,29.3586,29.4384,29.3287,29.3885,6212544.3160092,0
+SPTI.US,D,20220701,000000,29.588,29.7576,29.568,29.6179,108656902.92269,0
+SPTI.US,D,20220705,000000,29.7076,29.7625,29.6578,29.6778,7014878.204964,0
+SPTI.US,D,20220706,000000,29.7476,29.7476,29.4703,29.4783,3791219.0544786,0
+SPTI.US,D,20220707,000000,29.4683,29.4683,29.3333,29.3686,3538614.7813094,0
+SPTI.US,D,20220708,000000,29.2888,29.2988,29.219,29.2489,2388731.1617668,0
+SPTI.US,D,20220711,000000,29.3387,29.4184,29.3337,29.3686,3108401.5442601,0
+SPTI.US,D,20220712,000000,29.4783,29.5143,29.4035,29.4284,7744968.3908859,0
+SPTI.US,D,20220713,000000,29.2689,29.4982,29.2489,29.4584,8711699.7231576,0
+SPTI.US,D,20220714,000000,29.2888,29.3985,29.2389,29.3486,4679626.8773284,0
+SPTI.US,D,20220715,000000,29.3586,29.4571,29.3583,29.4085,2849955.1216562,0
+SPTI.US,D,20220718,000000,29.3586,29.3885,29.2888,29.3586,2347088.0478426,0
+SPTI.US,D,20220719,000000,29.3287,29.3586,29.2589,29.2589,3297954.5249469,0
+SPTI.US,D,20220720,000000,29.3586,29.3686,29.219,29.229,102075683.47922,0
+SPTI.US,D,20220721,000000,29.3486,29.4982,29.3287,29.4783,6292526.4102517,0
+SPTI.US,D,20220722,000000,29.6877,29.7874,29.6477,29.7276,3083343.2757702,0
+SPTI.US,D,20220725,000000,29.6179,29.6778,29.6179,29.6578,2500906.2469894,0
+SPTI.US,D,20220726,000000,29.7874,29.8132,29.6478,29.6478,2253991.701917,0
+SPTI.US,D,20220727,000000,29.6976,29.8074,29.6778,29.7276,4854052.0402379,0
+SPTI.US,D,20220728,000000,29.957,29.9848,29.8672,29.942,3848118.3409909,0
+SPTI.US,D,20220729,000000,29.8772,30.0148,29.8672,29.947,2715050.2044332,0
+SPTI.US,D,20220801,000000,29.9869,30.055,29.962,30.0169,4490558.3848782,0
+SPTI.US,D,20220802,000000,30.0069,30.0468,29.6973,29.7173,5976955.1837874,0
+SPTI.US,D,20220803,000000,29.6774,29.7772,29.5625,29.7672,11219954.724134,0
+SPTI.US,D,20220804,000000,29.7972,29.9048,29.7772,29.8871,3177516.2121792,0
+SPTI.US,D,20220805,000000,29.6075,29.6175,29.5476,29.5875,1871149.6136274,0
+SPTI.US,D,20220808,000000,29.6574,29.6972,29.6371,29.6874,1421137.2032186,0
+SPTI.US,D,20220809,000000,29.6075,29.6374,29.5825,29.6175,2624130.5432435,0
+SPTI.US,D,20220810,000000,29.7373,29.8022,29.6374,29.6474,4842940.7737439,0
+SPTI.US,D,20220811,000000,29.7273,29.7473,29.5276,29.5476,3565682.9231272,0
+SPTI.US,D,20220812,000000,29.6274,29.6351,29.5575,29.6075,1423559.6775453,0
+SPTI.US,D,20220815,000000,29.7173,29.7338,29.6574,29.6674,3007852.8800443,0
+SPTI.US,D,20220816,000000,29.6374,29.6374,29.5665,29.6175,8177635.4121335,0
+SPTI.US,D,20220817,000000,29.5076,29.5256,29.4377,29.4777,10711618.665611,0
+SPTI.US,D,20220818,000000,29.5476,29.6025,29.5076,29.5376,8580435.1097959,0
+SPTI.US,D,20220819,000000,29.4078,29.4282,29.3678,29.4078,3593146.3112777,0
+SPTI.US,D,20220822,000000,29.3778,29.3878,29.2879,29.2979,2263475.2893868,0
+SPTI.US,D,20220823,000000,29.2879,29.4077,29.2486,29.2779,5586829.6635037,0
+SPTI.US,D,20220824,000000,29.218,29.2501,29.1831,29.1981,4320009.7830844,0
+SPTI.US,D,20220825,000000,29.238,29.3279,29.208,29.3179,2445489.3349866,0
+SPTI.US,D,20220826,000000,29.268,29.3279,29.218,29.268,2575187.34863,0
+SPTI.US,D,20220829,000000,29.208,29.208,29.1481,29.1681,1701256.9525877,0
+SPTI.US,D,20220830,000000,29.1681,29.2253,29.0982,29.1581,2098773.0725122,0
+SPTI.US,D,20220831,000000,29.1381,29.1781,29.0533,29.0782,6260954.4972498,0
+SPTI.US,D,20220901,000000,28.9484,28.9934,28.8635,28.9185,5372065.6477067,0
+SPTI.US,D,20220902,000000,29.0383,29.1132,28.9934,29.0583,6305406.2502116,0
+SPTI.US,D,20220906,000000,28.9285,28.9285,28.8324,28.8586,1864778.476105,0
+SPTI.US,D,20220907,000000,28.9285,28.9884,28.9085,28.9884,10227842.831504,0
+SPTI.US,D,20220908,000000,28.9684,29.0082,28.8985,28.9085,13587053.631115,0
+SPTI.US,D,20220909,000000,28.9285,28.9734,28.8589,28.8885,4912173.0671005,0
+SPTI.US,D,20220912,000000,28.9384,28.9634,28.8286,28.8586,4177522.4268918,0
+SPTI.US,D,20220913,000000,28.6888,28.7152,28.6489,28.7088,5645201.3805588,0
+SPTI.US,D,20220914,000000,28.6588,28.7437,28.6489,28.6888,2227023.0093154,0
+SPTI.US,D,20220915,000000,28.6189,28.6439,28.5889,28.5989,2675135.6951281,0
+SPTI.US,D,20220916,000000,28.5989,28.6838,28.5888,28.6588,2451014.2588645,0
+SPTI.US,D,20220919,000000,28.559,28.6089,28.5391,28.579,2430086.2437839,0
+SPTI.US,D,20220920,000000,28.4591,28.5265,28.4342,28.4691,2323215.9698172,0
+SPTI.US,D,20220921,000000,28.4991,28.559,28.3393,28.5091,2461932.9184694,0
+SPTI.US,D,20220922,000000,28.3393,28.3443,28.2195,28.2295,4176184.5080408,0
+SPTI.US,D,20220923,000000,28.2195,28.2495,28.1396,28.2195,3973724.1382042,0
+SPTI.US,D,20220926,000000,28.1096,28.1246,27.88,27.9199,3390833.1525722,0
+SPTI.US,D,20220927,000000,27.9499,27.9699,27.8101,27.83,4730940.141788,0
+SPTI.US,D,20220928,000000,28.0996,28.2794,28.0347,28.2494,3180308.216488,0
+SPTI.US,D,20220929,000000,28.1196,28.2045,28.0847,28.1596,6164635.3557785,0
+SPTI.US,D,20220930,000000,28.2195,28.2644,28.0297,28.0897,5327648.9450141,0
+SPTI.US,D,20221003,000000,28.2394,28.4242,28.1895,28.2694,3849650.1906291,0
+SPTI.US,D,20221004,000000,28.3593,28.4392,28.2944,28.3293,4844160.5231155,0
+SPTI.US,D,20221005,000000,28.2195,28.2295,28.1105,28.1695,6815742.1769574,0
+SPTI.US,D,20221006,000000,28.1396,28.1496,28.0397,28.0497,5109183.6207791,0
+SPTI.US,D,20221007,000000,27.9399,28.0048,27.9299,27.9399,4518958.1159371,0
+SPTI.US,D,20221010,000000,27.9099,27.9598,27.7851,27.87,1169665.5411024,0
+SPTI.US,D,20221011,000000,27.9199,28.0048,27.87,27.8999,7972112.6501964,0
+SPTI.US,D,20221012,000000,27.8899,27.9998,27.8899,27.9698,5906528.1769657,0
+SPTI.US,D,20221013,000000,27.7002,27.9498,27.7002,27.85,5641612.2329825,0
+SPTI.US,D,20221014,000000,27.9499,27.9548,27.7402,27.7701,4645830.0764387,0
+SPTI.US,D,20221017,000000,27.9199,27.9349,27.7901,27.7901,6167387.3026366,0
+SPTI.US,D,20221018,000000,27.87,27.9049,27.7701,27.86,4684994.2459177,0
+SPTI.US,D,20221019,000000,27.7102,27.75,27.6503,27.6603,4139848.3945762,0
+SPTI.US,D,20221020,000000,27.6103,27.6703,27.5105,27.5305,2360403.3041077,0
+SPTI.US,D,20221021,000000,27.5404,27.6902,27.5104,27.6403,2680817.8444997,0
+SPTI.US,D,20221024,000000,27.6203,27.7052,27.5704,27.6303,3911258.5496949,0
+SPTI.US,D,20221025,000000,27.82,27.8849,27.7901,27.82,3016406.1471897,0
+SPTI.US,D,20221026,000000,27.86,27.9449,27.86,27.8999,4735549.752919,0
+SPTI.US,D,20221027,000000,27.9798,28.0697,27.92,28.0497,5999059.8864802,0
+SPTI.US,D,20221028,000000,27.9199,28.0023,27.8849,27.9299,3287639.1511369,0
+SPTI.US,D,20221031,000000,27.85,27.88,27.7801,27.85,1809490.181312,0
+SPTI.US,D,20221101,000000,27.99,28,27.8001,27.81,2410775,0
+SPTI.US,D,20221102,000000,27.85,27.97,27.735,27.79,3865162,0
+SPTI.US,D,20221103,000000,27.62,27.715,27.605,27.69,4973261,0
+SPTI.US,D,20221104,000000,27.71,27.7792,27.66,27.7,2114426,0
+SPTI.US,D,20221107,000000,27.7,27.71,27.63,27.64,1786761,0
+SPTI.US,D,20221108,000000,27.67,27.78,27.67,27.75,2998016,0
+SPTI.US,D,20221109,000000,27.75,27.84,27.73,27.84,4431466,0
+SPTI.US,D,20221110,000000,28.15,28.29,28.15,28.28,4281477,0
+SPTI.US,D,20221111,000000,28.2,28.25,28.17,28.25,1028311,0
+SPTI.US,D,20221114,000000,28.21,28.2186,28.155,28.2,1496404,0
+SPTI.US,D,20221115,000000,28.31,28.3499,28.24,28.34,5342652,0
+SPTI.US,D,20221116,000000,28.43,28.465,28.3743,28.45,6129682,0
+SPTI.US,D,20221117,000000,28.34,28.34,28.28,28.31,6178578,0
+SPTI.US,D,20221118,000000,28.31,28.3357,28.23,28.24,4554659,0
+SPTI.US,D,20221121,000000,28.32,28.3301,28.22,28.23,2794861,0
+SPTI.US,D,20221122,000000,28.29,28.33,28.27,28.31,4213566,0
+SPTI.US,D,20221123,000000,28.32,28.4,28.31,28.4,5341587,0
+SPTI.US,D,20221125,000000,28.35,28.4,28.35,28.4,562621,0
+SPTI.US,D,20221128,000000,28.41,28.4457,28.385,28.41,3028884,0
+SPTI.US,D,20221129,000000,28.35,28.4,28.33,28.34,3104301,0
+SPTI.US,D,20221130,000000,28.31,28.54,28.2601,28.53,3822877,0
+SPTI.US,D,20221201,000000,28.55,28.71,28.54,28.7,5500153,0
+SPTI.US,D,20221202,000000,28.58,28.74,28.515,28.74,6253942,0
+SPTI.US,D,20221205,000000,28.63,28.63,28.5036,28.52,4512886,0
+SPTI.US,D,20221206,000000,28.56,28.6459,28.54,28.61,3038860,0
+SPTI.US,D,20221207,000000,28.7,28.815,28.68,28.8,6614188,0
+SPTI.US,D,20221208,000000,28.69,28.745,28.6501,28.68,7989593,0
+SPTI.US,D,20221209,000000,28.64,28.65,28.57,28.58,3046179,0
+SPTI.US,D,20221212,000000,28.64,28.65,28.5137,28.55,2243384,0
+SPTI.US,D,20221213,000000,28.85,28.8699,28.72,28.73,3826701,0
+SPTI.US,D,20221214,000000,28.77,28.8164,28.655,28.78,3554767,0
+SPTI.US,D,20221215,000000,28.81,28.83,28.745,28.82,2618919,0
+SPTI.US,D,20221216,000000,28.7,28.83,28.6799,28.79,4339229,0
+SPTI.US,D,20221219,000000,28.63,28.63,28.5801,28.61,4201117,0
+SPTI.US,D,20221220,000000,28.47,28.5199,28.445,28.49,4468207,0
+SPTI.US,D,20221221,000000,28.56,28.575,28.49,28.5,2164687,0
+SPTI.US,D,20221222,000000,28.52,28.56,28.49,28.5,5423869,0
+SPTI.US,D,20221223,000000,28.4,28.45,28.3901,28.41,1736575,0
+SPTI.US,D,20221227,000000,28.33,28.36,28.255,28.27,1194694,0
+SPTI.US,D,20221228,000000,28.3,28.3099,28.23,28.25,1456019,0
+SPTI.US,D,20221229,000000,28.28,28.3299,28.26,28.31,1600134,0
+SPTI.US,D,20221230,000000,28.25,28.31,28.19,28.24,2576045,0
+SPTI.US,D,20230103,000000,28.42,28.43,28.3101,28.35,2429856,0
+SPTI.US,D,20230104,000000,28.5,28.52,28.425,28.47,3564481,0
+SPTI.US,D,20230105,000000,28.36,28.4493,28.325,28.42,6161682,0
+SPTI.US,D,20230106,000000,28.46,28.72,28.4301,28.71,4456201,0
+SPTI.US,D,20230109,000000,28.7,28.805,28.695,28.76,4826958,0
+SPTI.US,D,20230110,000000,28.68,28.7197,28.62,28.67,4147307,0
+SPTI.US,D,20230111,000000,28.72,28.785,28.7,28.77,8446102,0
+SPTI.US,D,20230112,000000,28.88,28.97,28.785,28.96,7754454,0
+SPTI.US,D,20230113,000000,28.93,28.9601,28.83,28.86,1304454,0
+SPTI.US,D,20230117,000000,28.81,28.8899,28.81,28.84,4929931,0
+SPTI.US,D,20230118,000000,29.06,29.105,29.01,29.09,3805168,0
+SPTI.US,D,20230119,000000,29.05,29.0799,29.005,29.04,4330299,0
+SPTI.US,D,20230120,000000,28.94,28.96,28.89,28.92,3935907,0
+SPTI.US,D,20230123,000000,28.85,28.91,28.84,28.84,2354415,0
+SPTI.US,D,20230124,000000,28.87,28.945,28.81,28.93,2435124,0
+SPTI.US,D,20230125,000000,28.96,29.001,28.91,28.96,2612103,0
+SPTI.US,D,20230126,000000,28.94,28.955,28.87,28.9,3746252,0
+SPTI.US,D,20230127,000000,28.82,28.8658,28.815,28.86,1361449,0
+SPTI.US,D,20230130,000000,28.8,28.8275,28.7799,28.79,2377480,0
+SPTI.US,D,20230131,000000,28.88,28.91,28.815,28.91,2255884,0
+SPTI.US,D,20230201,000000,28.89,29.02,28.79,29,3727827,0
+SPTI.US,D,20230202,000000,29.08,29.1061,28.995,29,6414962,0
+SPTI.US,D,20230203,000000,28.83,28.86,28.7499,28.76,3634336,0
+SPTI.US,D,20230206,000000,28.61,28.6399,28.54,28.55,2488401,0
+SPTI.US,D,20230207,000000,28.56,28.66,28.5101,28.53,4905077,0
+SPTI.US,D,20230208,000000,28.57,28.606,28.52,28.59,2077724,0
+SPTI.US,D,20230209,000000,28.63,28.64,28.48,28.5,7245519,0
+SPTI.US,D,20230210,000000,28.51,28.51,28.41,28.41,3383190,0
+SPTI.US,D,20230213,000000,28.41,28.46,28.4,28.46,2618985,0
+SPTI.US,D,20230214,000000,28.37,28.41,28.29,28.33,4073825,0
+SPTI.US,D,20230215,000000,28.3,28.355,28.26,28.3,3801485,0
+SPTI.US,D,20230216,000000,28.26,28.3099,28.21,28.24,50218133,0
+SPTI.US,D,20230217,000000,28.21,28.315,28.2001,28.31,3083748,0
+SPTI.US,D,20230221,000000,28.18,28.19,28.09,28.11,4882646,0
+SPTI.US,D,20230222,000000,28.16,28.19,28.11,28.13,45040420,0
+SPTI.US,D,20230223,000000,28.13,28.22,28.1295,28.19,5701273,0
+SPTI.US,D,20230224,000000,28.06,28.0801,28.01,28.05,3874303,0
+SPTI.US,D,20230227,000000,28.13,28.145,28.09,28.12,1638407,0
+SPTI.US,D,20230228,000000,28.07,28.15,28.035,28.14,2009947,0
+SPTI.US,D,20230301,000000,28.01,28.02,27.92,27.94,4297442,0
+SPTI.US,D,20230302,000000,27.84,27.88,27.83,27.87,5380820,0
+SPTI.US,D,20230303,000000,27.97,27.99,27.8899,27.98,4156875,0
+SPTI.US,D,20230306,000000,28.05,28.05,27.94,27.96,3445727,0
+SPTI.US,D,20230307,000000,27.99,28.005,27.895,27.915,3645953,0
+SPTI.US,D,20230308,000000,27.98,28.015,27.87,27.89,6761128,0
+SPTI.US,D,20230309,000000,27.96,28.094,27.95,28.06,7008513,0
+SPTI.US,D,20230310,000000,28.34,28.455,28.28,28.43,8154359,0
+SPTI.US,D,20230313,000000,28.84,28.95,28.7,28.77,6755127,0
+SPTI.US,D,20230314,000000,28.65,28.67,28.48,28.58,80448943,0
+SPTI.US,D,20230315,000000,28.95,29.085,28.815,28.93,17388807,0
+SPTI.US,D,20230316,000000,29.04,29.07,28.675,28.71,16902263,0
+SPTI.US,D,20230317,000000,28.87,29.07,28.855,28.99,6739854,0
+SPTI.US,D,20230320,000000,29.04,29.04,28.84,28.88,19141198,0
+SPTI.US,D,20230321,000000,28.73,28.79,28.66,28.69,5803048,0
+SPTI.US,D,20230322,000000,28.65,29.01,28.63,28.99,8513917,0
+SPTI.US,D,20230323,000000,29,29.175,28.96,29.16,11406975,0
+SPTI.US,D,20230324,000000,29.3,29.32,29.13,29.14,7260173,0
+SPTI.US,D,20230327,000000,28.93,28.98,28.87,28.88,10922190,0
+SPTI.US,D,20230328,000000,28.84,28.876,28.7901,28.85,5262417,0
+SPTI.US,D,20230329,000000,28.79,28.8456,28.75,28.79,6736452,0
+SPTI.US,D,20230330,000000,28.77,28.84,28.755,28.82,9966461,0
+SPTI.US,D,20230331,000000,28.84,28.95,28.815,28.94,10076825,0
+SPTI.US,D,20230403,000000,28.85,29.01,28.82,28.98,4675098,0
+SPTI.US,D,20230404,000000,28.91,29.1601,28.91,29.14,6326707,0
+SPTI.US,D,20230405,000000,29.24,29.33,29.21,29.21,7232019,0
+SPTI.US,D,20230406,000000,29.23,29.275,29.21,29.21,4758725,0
+SPTI.US,D,20230410,000000,29.03,29.05,28.9701,29,3036004,0
+SPTI.US,D,20230411,000000,29.02,29.02,28.93,28.99,4021553,0
+SPTI.US,D,20230412,000000,29.11,29.11,28.975,29.07,5700168,0
+SPTI.US,D,20230413,000000,29.13,29.16,29,29.02,81839901,0
+SPTI.US,D,20230414,000000,28.94,28.94,28.87,28.9,4696282,0
+SPTI.US,D,20230417,000000,28.82,28.83,28.76,28.78,2804679,0
+SPTI.US,D,20230418,000000,28.77,28.845,28.76,28.8,1539258,0
+SPTI.US,D,20230419,000000,28.74,28.76,28.69,28.75,2895106,0
+SPTI.US,D,20230420,000000,28.86,28.8965,28.8438,28.87,3215235,0
+SPTI.US,D,20230421,000000,28.94,28.9454,28.815,28.82,2075726,0
+SPTI.US,D,20230424,000000,28.9,28.94,28.87,28.93,1911119,0
+SPTI.US,D,20230425,000000,29.06,29.18,29.06,29.17,3113625,0
+SPTI.US,D,20230426,000000,29.17,29.18,29.0424,29.08,4505834,0
+SPTI.US,D,20230427,000000,29,29.0001,28.91,28.92,2661267,0
+SPTI.US,D,20230428,000000,29.05,29.08,29,29.08,2270127,0
+SPTI.US,D,20230501,000000,28.93,28.94,28.77,28.78,3623543,0
+SPTI.US,D,20230502,000000,28.85,29.08,28.845,29.07,4505476,0
+SPTI.US,D,20230503,000000,29.13,29.24,29.1,29.23,3120574,0
+SPTI.US,D,20230504,000000,29.19,29.4,29.19,29.26,9160359,0
+SPTI.US,D,20230505,000000,29.13,29.1499,29.07,29.12,3504977,0
+SPTI.US,D,20230508,000000,29,29.06,28.99,29,3656949,0
+SPTI.US,D,20230509,000000,28.99,29.015,28.96,28.98,4944062,0
+SPTI.US,D,20230510,000000,29.09,29.18,29.09,29.16,2632227,0
+SPTI.US,D,20230511,000000,29.29,29.305,29.1901,29.21,4352962,0
+SPTI.US,D,20230512,000000,29.19,29.21,29.07,29.09,3533690,0
+SPTI.US,D,20230515,000000,29.03,29.06,29.0201,29.06,3082760,0
+SPTI.US,D,20230516,000000,28.99,29.01,28.925,28.98,1380795,0
+SPTI.US,D,20230517,000000,28.98,28.99,28.8701,28.9,4239955,0
+SPTI.US,D,20230518,000000,28.82,28.82,28.74,28.76,8799702,0
+SPTI.US,D,20230519,000000,28.68,28.8,28.635,28.67,3176150,0
+SPTI.US,D,20230522,000000,28.68,28.73,28.64,28.66,5580976,0
+SPTI.US,D,20230523,000000,28.63,28.71,28.6,28.68,3708154,0
+SPTI.US,D,20230524,000000,28.71,28.71,28.605,28.62,2413596,0
+SPTI.US,D,20230525,000000,28.57,28.5701,28.45,28.46,9924116,0
+SPTI.US,D,20230526,000000,28.41,28.4601,28.36,28.45,2603155,0
+SPTI.US,D,20230530,000000,28.53,28.64,28.5013,28.63,3043619,0
+SPTI.US,D,20230531,000000,28.65,28.7495,28.62,28.72,5148683,0
+SPTI.US,D,20230601,000000,28.72,28.77,28.69,28.71,4170256,0
+SPTI.US,D,20230602,000000,28.67,28.68,28.51,28.52,6557717,0
+SPTI.US,D,20230605,000000,28.46,28.59,28.45,28.54,5457332,0
+SPTI.US,D,20230606,000000,28.55,28.55,28.48,28.54,1104145,0
+SPTI.US,D,20230607,000000,28.52,28.53,28.38,28.42,7107498,0
+SPTI.US,D,20230608,000000,28.46,28.545,28.455,28.54,7038953,0
+SPTI.US,D,20230609,000000,28.47,28.48,28.4201,28.45,10036723,0
+SPTI.US,D,20230612,000000,28.48,28.5,28.41,28.49,2195359,0
+SPTI.US,D,20230613,000000,28.55,28.555,28.3101,28.34,5656718,0
+SPTI.US,D,20230614,000000,28.42,28.4365,28.245,28.34,5726810,0
+SPTI.US,D,20230615,000000,28.46,28.51,28.43,28.5,10564467,0
+SPTI.US,D,20230616,000000,28.39,28.445,28.335,28.4,2471359,0
+SPTI.US,D,20230620,000000,28.43,28.5055,28.43,28.46,4857457,0
+SPTI.US,D,20230621,000000,28.4,28.49,28.37,28.47,3324299,0
+SPTI.US,D,20230622,000000,28.41,28.45,28.3401,28.36,6301359,0
+SPTI.US,D,20230623,000000,28.51,28.52,28.4,28.43,5804123,0
+SPTI.US,D,20230626,000000,28.48,28.497,28.445,28.48,5082180,0
+SPTI.US,D,20230627,000000,28.48,28.5101,28.37,28.39,2793814,0
+SPTI.US,D,20230628,000000,28.44,28.49,28.39,28.48,1767302,0
+SPTI.US,D,20230629,000000,28.29,28.3,28.2391,28.28,8934754,0
+SPTI.US,D,20230630,000000,28.27,28.31,28.235,28.29,12069665,0
+SPTI.US,D,20230703,000000,28.21,28.27,28.14,28.15,1472470,0
+SPTI.US,D,20230705,000000,28.16,28.165,28.03,28.06,5573133,0
+SPTI.US,D,20230706,000000,27.89,27.92,27.77,27.9,11936730,0
+SPTI.US,D,20230707,000000,27.91,27.989,27.9,27.91,3111523,0
+SPTI.US,D,20230710,000000,27.96,28.0663,27.9599,28.05,1934301,0
+SPTI.US,D,20230711,000000,28.05,28.095,28.04,28.06,4214971,0
+SPTI.US,D,20230712,000000,28.24,28.31,28.2,28.27,5798204,0
+SPTI.US,D,20230713,000000,28.41,28.4863,28.3701,28.48,4609642,0
+SPTI.US,D,20230714,000000,28.41,28.4399,28.34,28.34,1864167,0
+SPTI.US,D,20230717,000000,28.38,28.41,28.335,28.39,3883128,0
+SPTI.US,D,20230718,000000,28.46,28.4759,28.39,28.39,2401995,0
+SPTI.US,D,20230719,000000,28.44,28.47,28.395,28.46,3166298,0
+SPTI.US,D,20230720,000000,28.34,28.35,28.26,28.31,6653325,0
+SPTI.US,D,20230721,000000,28.33,28.3499,28.3,28.3,2642852,0
+SPTI.US,D,20230724,000000,28.35,28.3668,28.2399,28.24,3601244,0
+SPTI.US,D,20230725,000000,28.18,28.22,28.165,28.21,3534821,0
+SPTI.US,D,20230726,000000,28.25,28.3099,28.2,28.29,4586548,0
+SPTI.US,D,20230727,000000,28.23,28.24,28.07,28.09,5730942,0
+SPTI.US,D,20230728,000000,28.15,28.1976,28.13,28.18,915030,0
+SPTI.US,D,20230731,000000,28.16,28.23,28.16,28.19,3533608,0
+SPTI.US,D,20230801,000000,28.04,28.0868,28,28.03,1209025,0
+SPTI.US,D,20230802,000000,28,28.0269,27.935,28.02,3525265,0
+SPTI.US,D,20230803,000000,27.92,27.96,27.8931,27.91,4695066,0
+SPTI.US,D,20230804,000000,28.01,28.1399,28,28.12,3399999,0
+SPTI.US,D,20230807,000000,28.11,28.12,28.0737,28.1,1963812,0
+SPTI.US,D,20230808,000000,28.17,28.2254,28.16,28.17,3008606,0
+SPTI.US,D,20230809,000000,28.18,28.21,28.155,28.16,2840220,0
+SPTI.US,D,20230810,000000,28.18,28.215,28.03,28.05,5829921,0
+SPTI.US,D,20230811,000000,27.95,28.02,27.92,27.92,1231281,0
+SPTI.US,D,20230814,000000,27.89,27.9399,27.8401,27.88,2376887,0
+SPTI.US,D,20230815,000000,27.87,27.94,27.8401,27.86,2592122,0
+SPTI.US,D,20230816,000000,27.86,27.9099,27.78,27.79,3126386,0
+SPTI.US,D,20230817,000000,27.82,27.8263,27.73,27.8,7254287,0
+SPTI.US,D,20230818,000000,27.83,27.89,27.82,27.84,2415617,0
+SPTI.US,D,20230821,000000,27.77,27.77,27.71,27.73,1195756,0
+SPTI.US,D,20230822,000000,27.73,27.75,27.6901,27.72,2713399,0
+SPTI.US,D,20230823,000000,27.83,27.92,27.83,27.91,2678307,0
+SPTI.US,D,20230824,000000,27.85,27.9061,27.8301,27.84,4375185,0
+SPTI.US,D,20230825,000000,27.81,27.875,27.745,27.81,1555832,0
+SPTI.US,D,20230828,000000,27.86,27.88,27.815,27.88,1749661,0
+SPTI.US,D,20230829,000000,27.84,28.0359,27.83,28.03,5270757,0
+SPTI.US,D,20230830,000000,28.06,28.07,28.01,28.02,3516534,0
+SPTI.US,D,20230831,000000,28.05,28.1,28.025,28.07,4619303,0
+SPTI.US,D,20230901,000000,28.04,28.04,27.8801,27.92,1868833,0
+SPTI.US,D,20230905,000000,27.86,27.86,27.79,27.81,1139161,0
+SPTI.US,D,20230906,000000,27.82,27.83,27.72,27.72,2951441,0
+SPTI.US,D,20230907,000000,27.79,27.82,27.76,27.82,5318035,0
+SPTI.US,D,20230908,000000,27.86,27.88,27.79,27.8,1363672,0
+SPTI.US,D,20230911,000000,27.77,27.7999,27.7606,27.78,1822541,0
+SPTI.US,D,20230912,000000,27.79,27.8,27.76,27.8,2115393,0
+SPTI.US,D,20230913,000000,27.77,27.85,27.77,27.83,2115699,0
+SPTI.US,D,20230914,000000,27.86,27.867,27.78,27.79,4763475,0
+SPTI.US,D,20230915,000000,27.75,27.7762,27.72,27.73,3263125,0
+SPTI.US,D,20230918,000000,27.7,27.7565,27.7,27.74,1777075,0
+SPTI.US,D,20230919,000000,27.71,27.73,27.66,27.66,4370339,0
+SPTI.US,D,20230920,000000,27.73,27.7599,27.63,27.64,1453951,0
+SPTI.US,D,20230921,000000,27.54,27.57,27.525,27.55,4031376,0
+SPTI.US,D,20230922,000000,27.56,27.6399,27.555,27.62,1738162,0
+SPTI.US,D,20230925,000000,27.53,27.57,27.51,27.52,4204228,0
+SPTI.US,D,20230926,000000,27.56,27.5633,27.5,27.52,4357216,0
+SPTI.US,D,20230927,000000,27.56,27.57,27.39,27.44,4331160,0
+SPTI.US,D,20230928,000000,27.43,27.525,27.38,27.52,12323954,0
+SPTI.US,D,20230929,000000,27.6,27.6189,27.5149,27.53,4367859,0
+SPTI.US,D,20231002,000000,27.36,27.38,27.2947,27.32,1969148,0
+SPTI.US,D,20231003,000000,27.29,27.325,27.17,27.18,2308744,0
+SPTI.US,D,20231004,000000,27.24,27.32,27.205,27.31,2278889,0
+SPTI.US,D,20231005,000000,27.37,27.371,27.3296,27.36,5247577,0
+SPTI.US,D,20231006,000000,27.2,27.3,27.19,27.26,1653628,0
+SPTI.US,D,20231009,000000,27.41,27.51,27.3956,27.5,1306798,0
+SPTI.US,D,20231010,000000,27.41,27.51,27.3991,27.46,6424665,0
+SPTI.US,D,20231011,000000,27.5,27.5389,27.455,27.52,5739515,0
+SPTI.US,D,20231012,000000,27.47,27.475,27.345,27.36,4405802,0
+SPTI.US,D,20231013,000000,27.5,27.5,27.43,27.45,1458441,0
+SPTI.US,D,20231016,000000,27.37,27.38,27.3436,27.35,1393123,0
+SPTI.US,D,20231017,000000,27.21,27.215,27.1301,27.16,2366546,0
+SPTI.US,D,20231018,000000,27.14,27.1659,27.07,27.1,2292784,0
+SPTI.US,D,20231019,000000,27.05,27.125,27.0107,27.05,4842216,0
+SPTI.US,D,20231020,000000,27.12,27.1999,27.12,27.18,1569217,0
+SPTI.US,D,20231023,000000,27.11,27.27,27.0939,27.24,1721457,0
+SPTI.US,D,20231024,000000,27.23,27.275,27.185,27.26,2400988,0
+SPTI.US,D,20231025,000000,27.18,27.2,27.1,27.13,2096624,0
+SPTI.US,D,20231026,000000,27.16,27.28,27.15,27.27,3174534,0
+SPTI.US,D,20231027,000000,27.27,27.32,27.25,27.32,2255453,0
+SPTI.US,D,20231030,000000,27.23,27.285,27.205,27.26,1461043,0
+SPTI.US,D,20231031,000000,27.26,27.29,27.22,27.23,1271325,0
+SPTI.US,D,20231101,000000,27.19,27.37,27.1756,27.36,3337565,0
+SPTI.US,D,20231102,000000,27.48,27.5,27.4,27.43,1912471,0
+SPTI.US,D,20231103,000000,27.62,27.71,27.585,27.59,2292979,0
+SPTI.US,D,20231106,000000,27.54,27.54,27.47,27.495,3381745,0
+SPTI.US,D,20231107,000000,27.53,27.62,27.53,27.58,2831502,0
+SPTI.US,D,20231108,000000,27.58,27.65,27.5799,27.63,3440611,0
+SPTI.US,D,20231109,000000,27.61,27.61,27.4447,27.45,3005609,0
+SPTI.US,D,20231110,000000,27.53,27.5372,27.44,27.46,1793217,0
+SPTI.US,D,20231113,000000,27.4,27.47,27.37,27.47,1576736,0
+SPTI.US,D,20231114,000000,27.74,27.7899,27.71,27.76,2182524,0
+SPTI.US,D,20231115,000000,27.67,27.67,27.6,27.62,1494088,0
+SPTI.US,D,20231116,000000,27.73,27.7999,27.73,27.76,1844781,0
+SPTI.US,D,20231117,000000,27.78,27.78,27.72,27.76,1744306,0
+SPTI.US,D,20231120,000000,27.72,27.79,27.7111,27.77,1407138,0
+SPTI.US,D,20231121,000000,27.81,27.845,27.77,27.82,2516874,0
+SPTI.US,D,20231122,000000,27.83,27.85,27.75,27.8,2432778,0
+SPTI.US,D,20231124,000000,27.72,27.74,27.71,27.71,1204980,0
+SPTI.US,D,20231127,000000,27.76,27.85,27.755,27.84,1464961,0
+SPTI.US,D,20231128,000000,27.84,27.97,27.8299,27.97,2387721,0
+SPTI.US,D,20231129,000000,28.05,28.11,28.02,28.06,2673641,0
+SPTI.US,D,20231130,000000,28.01,28.01,27.944,27.99,1716136,0
+SPTI.US,D,20231201,000000,27.9,28.11,27.9,28.09,4002279,0
+SPTI.US,D,20231204,000000,28.02,28.0599,27.96,28,2179805,0
+SPTI.US,D,20231205,000000,28.07,28.145,28.0527,28.125,4273360,0
+SPTI.US,D,20231206,000000,28.16,28.1999,28.1299,28.18,2673070,0
+SPTI.US,D,20231207,000000,28.16,28.22,28.15,28.17,2338734,0
+SPTI.US,D,20231208,000000,28.04,28.0887,27.98,28.02,1895146,0
+SPTI.US,D,20231211,000000,27.98,28.03,27.94,28.03,2650911,0
+SPTI.US,D,20231212,000000,28.02,28.08,28.0098,28.06,7324547,0
+SPTI.US,D,20231213,000000,28.11,28.41,28.1021,28.4,4262299,0
+SPTI.US,D,20231214,000000,28.49,28.59,28.49,28.54,3318903,0
+SPTI.US,D,20231215,000000,28.49,28.55,28.48,28.5,1907329,0
+SPTI.US,D,20231218,000000,28.4,28.4099,28.362,28.38,1527027,0
+SPTI.US,D,20231219,000000,28.4,28.45,28.4,28.41,2141922,0
+SPTI.US,D,20231220,000000,28.47,28.53,28.43,28.51,2485598,0
+SPTI.US,D,20231221,000000,28.58,28.595,28.48,28.5,1512389,0
+SPTI.US,D,20231222,000000,28.55,28.55,28.47,28.51,7967976,0
+SPTI.US,D,20231226,000000,28.47,28.52,28.47,28.5,1119873,0
+SPTI.US,D,20231227,000000,28.57,28.65,28.56,28.64,1771702,0
+SPTI.US,D,20231228,000000,28.6,28.6375,28.56,28.58,1957738,0
+SPTI.US,D,20231229,000000,28.53,28.6,28.525,28.56,1404038,0
+SPTI.US,D,20240102,000000,28.46,28.4983,28.45,28.47,1884383,0
+SPTI.US,D,20240103,000000,28.4,28.53,28.375,28.51,1837859,0
+SPTI.US,D,20240104,000000,28.41,28.4399,28.39,28.4,1523050,0
+SPTI.US,D,20240105,000000,28.35,28.485,28.325,28.35,2597631,0
+SPTI.US,D,20240108,000000,28.37,28.4863,28.36,28.41,2309729,0
+SPTI.US,D,20240109,000000,28.4,28.44,28.4,28.41,1273009,0
+SPTI.US,D,20240110,000000,28.46,28.47,28.39,28.39,3884642,0
+SPTI.US,D,20240111,000000,28.43,28.53,28.41,28.52,5666894,0
+SPTI.US,D,20240112,000000,28.6,28.6499,28.56,28.6,2251753,0
+SPTI.US,D,20240116,000000,28.53,28.56,28.42,28.46,2914493,0
+SPTI.US,D,20240117,000000,28.36,28.39,28.32,28.36,1637574,0
+SPTI.US,D,20240118,000000,28.36,28.38,28.31,28.34,1807915,0
+SPTI.US,D,20240119,000000,28.3,28.32,28.245,28.31,1911068,0
+SPTI.US,D,20240122,000000,28.38,28.41,28.36,28.38,1459334,0
+SPTI.US,D,20240123,000000,28.34,28.35,28.31,28.34,1056369,0
+SPTI.US,D,20240124,000000,28.42,28.425,28.28,28.29,1554395,0
+SPTI.US,D,20240125,000000,28.35,28.39,28.33,28.39,3209363,0
+SPTI.US,D,20240126,000000,28.37,28.37,28.32,28.35,8915917,0
+SPTI.US,D,20240129,000000,28.4,28.46,28.3901,28.45,1575564,0
+SPTI.US,D,20240130,000000,28.47,28.49,28.39,28.44,2150122,0
+SPTI.US,D,20240131,000000,28.56,28.635,28.52,28.63,2134456,0
+SPTI.US,D,20240201,000000,28.63,28.72,28.575,28.64,2243210,0
+SPTI.US,D,20240202,000000,28.41,28.45,28.34,28.38,2314639,0
+SPTI.US,D,20240205,000000,28.26,28.28,28.1802,28.2,1318648,0
+SPTI.US,D,20240206,000000,28.23,28.33,28.22,28.32,1698716,0
+SPTI.US,D,20240207,000000,28.28,28.365,28.27,28.28,2095984,0
+SPTI.US,D,20240208,000000,28.23,28.26,28.2,28.22,2493123,0
+SPTI.US,D,20240209,000000,28.17,28.1999,28.16,28.19,5983737,0
+SPTI.US,D,20240212,000000,28.2,28.23,28.17,28.21,1229491,0
+SPTI.US,D,20240213,000000,28.05,28.06,27.96,27.96,1189776,0
+SPTI.US,D,20240214,000000,27.99,28.0899,27.99,28.06,6629726,0
+SPTI.US,D,20240215,000000,28.15,28.16,28.082,28.11,1539811,0
+SPTI.US,D,20240216,000000,27.99,28.02,27.975,28.02,1276777,0
+SPTI.US,D,20240220,000000,28.07,28.11,28.06,28.07,1077851,0
+SPTI.US,D,20240221,000000,28.09,28.09,27.9899,28.01,2960549,0
+SPTI.US,D,20240222,000000,27.99,28.03,27.95,27.98,2202884,0
+SPTI.US,D,20240223,000000,27.99,28.07,27.9817,28.05,1181258,0
+SPTI.US,D,20240226,000000,28.06,28.06,27.985,28.03,1058755,0
+SPTI.US,D,20240227,000000,28,28.04,27.98,27.99,1551179,0
+SPTI.US,D,20240228,000000,28.02,28.07,28.01,28.06,2697598,0
+SPTI.US,D,20240229,000000,28.09,28.14,28.08,28.11,1624361,0
+SPTI.US,D,20240301,000000,28.02,28.16,27.975,28.14,2364142,0
+SPTI.US,D,20240304,000000,28.08,28.12,28.07,28.08,942056,0
+SPTI.US,D,20240305,000000,28.17,28.23,28.15,28.2,1116063,0
+SPTI.US,D,20240306,000000,28.23,28.28,28.22,28.22,1842519,0
+SPTI.US,D,20240307,000000,28.28,28.29,28.235,28.29,1936537,0
+SPTI.US,D,20240308,000000,28.33,28.35,28.2901,28.31,1727391,0
+SPTI.US,D,20240311,000000,28.3,28.31,28.26,28.28,886572,0
+SPTI.US,D,20240312,000000,28.23,28.23,28.175,28.18,1131120,0
+SPTI.US,D,20240313,000000,28.17,28.18,28.14,28.14,1222748,0
+SPTI.US,D,20240314,000000,28.07,28.07,28,28.01,1367046,0
+SPTI.US,D,20240315,000000,27.99,28,27.96,27.97,832761,0
+SPTI.US,D,20240318,000000,27.96,27.97,27.92,27.94,802074,0
+SPTI.US,D,20240319,000000,27.98,28.02,27.98,28.01,851743,0
+SPTI.US,D,20240320,000000,28.025,28.11,28,28.08,1634453,0
+SPTI.US,D,20240321,000000,28.11,28.13,27.97,28.07,1612615,0
+SPTI.US,D,20240322,000000,28.18,28.18,28.15,28.17,959255,0
+SPTI.US,D,20240325,000000,28.14,28.15,28.1,28.11,605663,0
+SPTI.US,D,20240326,000000,28.11,28.15,28.0801,28.15,1115719,0
+SPTI.US,D,20240327,000000,28.18,28.2299,28.17,28.2,1995069,0
+SPTI.US,D,20240328,000000,28.17,28.2,28.15,28.18,2664460,0
+SPTI.US,D,20240401,000000,28.03,28.05,27.91,27.93,1054270,0
+SPTI.US,D,20240402,000000,27.86,27.91,27.845,27.91,1174491,0
+SPTI.US,D,20240403,000000,27.84,27.93,27.8124,27.92,1090405,0
+SPTI.US,D,20240404,000000,27.97,28.01,27.92,28.01,931700,0
+SPTI.US,D,20240405,000000,27.9,27.955,27.87,27.87,1143463,0
+SPTI.US,D,20240408,000000,27.82,27.84,27.79,27.82,1349155,0
+SPTI.US,D,20240409,000000,27.88,27.91,27.875,27.9,5732635,0
+SPTI.US,D,20240410,000000,27.68,27.7,27.57,27.59,2535411,0
+SPTI.US,D,20240411,000000,27.64,27.65,27.57,27.6,1562383,0
+SPTI.US,D,20240412,000000,27.69,27.73,27.67,27.67,1023310,0
+SPTI.US,D,20240415,000000,27.55,27.57,27.485,27.57,1506130,0
+SPTI.US,D,20240416,000000,27.5,27.54,27.4599,27.5,1615088,0
+SPTI.US,D,20240417,000000,27.56,27.63,27.54,27.61,2071299,0
+SPTI.US,D,20240418,000000,27.6,27.6,27.5125,27.53,1757201,0
+SPTI.US,D,20240419,000000,27.57,27.5899,27.54,27.57,1021391,0
+SPTI.US,D,20240422,000000,27.54,27.59,27.53,27.58,902367,0
+SPTI.US,D,20240423,000000,27.54,27.65,27.53,27.61,1244644,0
+SPTI.US,D,20240424,000000,27.57,27.5799,27.53,27.56,847195,0
+SPTI.US,D,20240425,000000,27.46,27.51,27.44,27.5,1044182,0
+SPTI.US,D,20240426,000000,27.53,27.565,27.52,27.54,967317,0
+SPTI.US,D,20240429,000000,27.57,27.61,27.56,27.6,1178418,0
+SPTI.US,D,20240430,000000,27.53,27.56,27.5,27.51,1296974,0
+SPTI.US,D,20240501,000000,27.49,27.58,27.42,27.52,1475947,0
+SPTI.US,D,20240502,000000,27.53,27.64,27.52,27.62,1201201,0
+SPTI.US,D,20240503,000000,27.78,27.795,27.69,27.74,1351262,0
+SPTI.US,D,20240506,000000,27.74,27.77,27.73,27.74,1200918,0
+SPTI.US,D,20240507,000000,27.81,27.83,27.77,27.79,1091174,0
+SPTI.US,D,20240508,000000,27.76,27.77,27.73,27.75,2094304,0
+SPTI.US,D,20240509,000000,27.75,27.81,27.7414,27.79,1109628,0
+SPTI.US,D,20240510,000000,27.76,27.77,27.73,27.73,2606548,0
+SPTI.US,D,20240513,000000,27.79,27.7903,27.75,27.75,1162121,0
+SPTI.US,D,20240514,000000,27.8,27.83,27.78,27.82,1144853,0
+SPTI.US,D,20240515,000000,27.94,27.98,27.91,27.96,1446487,0
+SPTI.US,D,20240516,000000,27.97,27.97,27.91,27.91,1163461,0
+SPTI.US,D,20240517,000000,27.9,27.91,27.86,27.86,756288,0
+SPTI.US,D,20240520,000000,27.85,27.86,27.83,27.84,866152,0
+SPTI.US,D,20240521,000000,27.89,27.9099,27.88,27.88,905362,0
+SPTI.US,D,20240522,000000,27.84,27.88,27.84,27.86,1461296,0
+SPTI.US,D,20240523,000000,27.86,27.865,27.75,27.79,809114,0
+SPTI.US,D,20240524,000000,27.76,27.8,27.7531,27.79,908013,0
+SPTI.US,D,20240528,000000,27.83,27.83,27.7,27.7,756615,0
+SPTI.US,D,20240529,000000,27.68,27.68,27.59,27.62,1000502,0
+SPTI.US,D,20240530,000000,27.69,27.725,27.6801,27.71,817868,0
+SPTI.US,D,20240531,000000,27.78,27.82,27.77,27.82,1725616,0
+SPTI.US,D,20240603,000000,27.76,27.86,27.74,27.85,1728872,0
+SPTI.US,D,20240604,000000,27.9,27.9799,27.9,27.96,1180937,0
+SPTI.US,D,20240605,000000,27.98,28.02,27.92,28.01,4023154,0
+SPTI.US,D,20240606,000000,28,28.04,27.99,28.02,713730,0
+SPTI.US,D,20240607,000000,27.86,27.86,27.81,27.81,2213287,0
+SPTI.US,D,20240610,000000,27.8,27.8084,27.77,27.78,911367,0
+SPTI.US,D,20240611,000000,27.83,27.89,27.81,27.89,1490761,0
+SPTI.US,D,20240612,000000,28.07,28.12,27.99,28,1686917,0
+SPTI.US,D,20240613,000000,28.08,28.155,28.0696,28.12,1093344,0
+SPTI.US,D,20240614,000000,28.14,28.1799,28.1201,28.16,697595,0
+SPTI.US,D,20240617,000000,28.08,28.08,28.04,28.07,446033,0
+SPTI.US,D,20240618,000000,28.11,28.19,28.1,28.16,1824269,0
+SPTI.US,D,20240620,000000,28.07,28.12,28.0524,28.11,1484691,0
+SPTI.US,D,20240621,000000,28.16,28.17,28.09,28.11,1169440,0
+SPTI.US,D,20240624,000000,28.11,28.13,28.09,28.13,869298,0
+SPTI.US,D,20240625,000000,28.11,28.15,28.1001,28.15,1316868,0
+SPTI.US,D,20240626,000000,28.05,28.06,28.02,28.04,2097313,0
+SPTI.US,D,20240627,000000,28.08,28.1,28.07,28.09,1639383,0
+SPTI.US,D,20240628,000000,28.13,28.15,28.01,28.02,3244542,0
+SPTI.US,D,20240701,000000,27.82,27.86,27.775,27.8,1621782,0
+SPTI.US,D,20240702,000000,27.88,27.89,27.84,27.87,1665530,0
+SPTI.US,D,20240703,000000,27.91,28.01,27.9,27.99,929075,0
+SPTI.US,D,20240705,000000,28.08,28.13,28.055,28.12,861068,0
+SPTI.US,D,20240708,000000,28.1,28.1263,28.08,28.12,860586,0
+SPTI.US,D,20240709,000000,28.09,28.11,28.05,28.1,1042387,0
+SPTI.US,D,20240710,000000,28.12,28.12,28.09,28.1,1667375,0
+SPTI.US,D,20240711,000000,28.26,28.2999,28.22,28.24,1427709,0
+SPTI.US,D,20240712,000000,28.26,28.31,28.2538,28.31,943484,0
+SPTI.US,D,20240715,000000,28.28,28.305,28.25,28.26,1060227,0
+SPTI.US,D,20240716,000000,28.29,28.34,28.27,28.33,1911696,0
+SPTI.US,D,20240717,000000,28.3,28.36,28.285,28.35,2555742,0
+SPTI.US,D,20240718,000000,28.32,28.36,28.29,28.29,1696542,0
+SPTI.US,D,20240719,000000,28.25,28.269,28.23,28.245,1216832,0
+SPTI.US,D,20240722,000000,28.25,28.27,28.19,28.22,627943,0
+SPTI.US,D,20240723,000000,28.25,28.28,28.24,28.24,851930,0
+SPTI.US,D,20240724,000000,28.3,28.33,28.23,28.23,1834251,0
+SPTI.US,D,20240725,000000,28.25,28.33,28.24,28.26,1107996,0
+SPTI.US,D,20240726,000000,28.35,28.37,28.33,28.36,810123,0
+SPTI.US,D,20240729,000000,28.39,28.4,28.36,28.39,820406,0
+SPTI.US,D,20240730,000000,28.4,28.4499,28.37,28.42,1454230,0
+SPTI.US,D,20240731,000000,28.49,28.58,28.43,28.58,1695840,0
+SPTI.US,D,20240801,000000,28.54,28.62,28.53,28.59,1462734,0
+SPTI.US,D,20240802,000000,28.81,28.9499,28.805,28.93,3164106,0
+SPTI.US,D,20240805,000000,29.08,29.1274,28.8596,28.93,5298083,0
+SPTI.US,D,20240806,000000,28.89,28.895,28.7401,28.77,2306479,0
+SPTI.US,D,20240807,000000,28.72,28.73,28.66,28.71,1800626,0
+SPTI.US,D,20240808,000000,28.62,28.66,28.6,28.645,1413005,0
+SPTI.US,D,20240809,000000,28.75,28.75,28.69,28.7,1004846,0
+SPTI.US,D,20240812,000000,28.68,28.78,28.67,28.78,1829152,0
+SPTI.US,D,20240813,000000,28.86,28.87,28.83,28.87,762695,0
+SPTI.US,D,20240814,000000,28.85,28.92,28.8401,28.88,1084958,0
+SPTI.US,D,20240815,000000,28.7,28.74,28.69,28.73,1856698,0
+SPTI.US,D,20240816,000000,28.78,28.78,28.72,28.77,1244445,0
+SPTI.US,D,20240819,000000,28.77,28.82,28.76,28.8,2502867,0
+SPTI.US,D,20240820,000000,28.85,28.88,28.832,28.88,947177,0
+SPTI.US,D,20240821,000000,28.91,28.985,28.86,28.93,1076917,0
+SPTI.US,D,20240822,000000,28.89,28.89,28.81,28.83,680496,0
+SPTI.US,D,20240823,000000,28.87,28.96,28.85,28.94,1297927,0
+SPTI.US,D,20240826,000000,28.99,28.99,28.92,28.93,1024388,0
+SPTI.US,D,20240827,000000,28.88,28.9499,28.86,28.92,1472059,0
+SPTI.US,D,20240828,000000,28.94,28.95,28.91,28.93,2337109,0
+SPTI.US,D,20240829,000000,28.89,28.9,28.8601,28.89,1248793,0
+SPTI.US,D,20240830,000000,28.89,28.92,28.83,28.84,1316120,0
+SPTI.US,D,20240903,000000,28.84,28.8761,28.825,28.87,2317965,0
+SPTI.US,D,20240904,000000,28.89,29,28.89,29,2106899,0
+SPTI.US,D,20240905,000000,29.05,29.064,28.97,29.02,1743560,0
+SPTI.US,D,20240906,000000,29.05,29.18,28.99,29.09,2456225,0
+SPTI.US,D,20240909,000000,29.08,29.125,29.0545,29.1,1403029,0
+SPTI.US,D,20240910,000000,29.11,29.21,29.11,29.21,2096227,0
+SPTI.US,D,20240911,000000,29.14,29.25,29.14,29.17,2983944,0
+SPTI.US,D,20240912,000000,29.16,29.185,29.11,29.15,3843312,0
+SPTI.US,D,20240913,000000,29.22,29.23,29.1801,29.21,1148278,0
+SPTI.US,D,20240916,000000,29.22,29.26,29.205,29.26,891467,0
+SPTI.US,D,20240917,000000,29.23,29.2328,29.19,29.22,1935901,0
+SPTI.US,D,20240918,000000,29.17,29.28,29.12,29.13,1489012,0
+SPTI.US,D,20240919,000000,29.1,29.14,29.08,29.14,1653316,0
+SPTI.US,D,20240920,000000,29.1,29.17,29.0713,29.14,1011996,0
+SPTI.US,D,20240923,000000,29.09,29.1499,29.0501,29.12,960167,0
+SPTI.US,D,20240924,000000,29.08,29.17,29.0601,29.16,1643875,0
+SPTI.US,D,20240925,000000,29.13,29.145,29.08,29.08,788757,0
+SPTI.US,D,20240926,000000,29.09,29.1,29.03,29.05,1347745,0
+SPTI.US,D,20240927,000000,29.09,29.1585,29.09,29.14,706336,0
+SPTI.US,D,20240930,000000,29.12,29.1299,29.04,29.06,1386246,0
+SPTI.US,D,20241001,000000,29.04,29.12,29.03,29.05,2121991,0
+SPTI.US,D,20241002,000000,28.98,29.0199,28.9501,29,1493870,0
+SPTI.US,D,20241003,000000,28.95,28.96,28.89,28.9,1876815,0
+SPTI.US,D,20241004,000000,28.7,28.7499,28.66,28.66,1257552,0
+SPTI.US,D,20241007,000000,28.58,28.62,28.58,28.6,1785399,0
+SPTI.US,D,20241008,000000,28.57,28.62,28.5613,28.61,1579037,0
+SPTI.US,D,20241009,000000,28.58,28.59,28.53,28.55,2012666,0
+SPTI.US,D,20241010,000000,28.55,28.57,28.4801,28.55,1149435,0
+SPTI.US,D,20241011,000000,28.55,28.5999,28.54,28.57,1622619,0
+SPTI.US,D,20241014,000000,28.5,28.54,28.48,28.54,676839,0
+SPTI.US,D,20241015,000000,28.62,28.6399,28.6014,28.62,830086,0
+SPTI.US,D,20241016,000000,28.66,28.68,28.6499,28.66,896686,0
+SPTI.US,D,20241017,000000,28.57,28.585,28.55,28.57,1492528,0
+SPTI.US,D,20241018,000000,28.6,28.62,28.59,28.61,906671,0
+SPTI.US,D,20241021,000000,28.53,28.5399,28.46,28.47,736334,0
+SPTI.US,D,20241022,000000,28.48,28.49,28.42,28.44,1595585,0
+SPTI.US,D,20241023,000000,28.37,28.405,28.36,28.38,816205,0
+SPTI.US,D,20241024,000000,28.41,28.46,28.39,28.42,1684472,0
+SPTI.US,D,20241025,000000,28.47,28.47,28.36,28.37,731110,0
+SPTI.US,D,20241028,000000,28.38,28.39,28.2901,28.32,1696776,0
+SPTI.US,D,20241029,000000,28.25,28.35,28.245,28.34,1443811,0
+SPTI.US,D,20241030,000000,28.38,28.43,28.2801,28.3,2048760,0
+SPTI.US,D,20241031,000000,28.26,28.3162,28.2118,28.28,1235404,0
+SPTI.US,D,20241101,000000,28.25,28.255,28.09,28.09,1729519,0
+SPTI.US,D,20241104,000000,28.23,28.2499,28.16,28.2,1214686,0
+SPTI.US,D,20241105,000000,28.17,28.21,28.09,28.18,1717961,0
+SPTI.US,D,20241106,000000,27.97,28.07,27.97,28.01,2135674,0
+SPTI.US,D,20241107,000000,28.09,28.1999,28.09,28.17,2121912,0
+SPTI.US,D,20241108,000000,28.2,28.249,28.15,28.18,1967108,0
+SPTI.US,D,20241111,000000,28.115,28.13,28.0901,28.11,995634,0
+SPTI.US,D,20241112,000000,28.04,28.086545,27.99,28.01,2076271,0
+SPTI.US,D,20241113,000000,28.11,28.12,28.0018,28.04,4024980,0
+SPTI.US,D,20241114,000000,28.06,28.1,27.975,28,3362578,0
+SPTI.US,D,20241115,000000,27.97,28.0899,27.9301,28.03,1845786,0
+SPTI.US,D,20241118,000000,28.035,28.09,28.0101,28.07,1269593,0
+SPTI.US,D,20241119,000000,28.14,28.145,28.1038,28.11,2854469,0
+SPTI.US,D,20241120,000000,28.06,28.12,28.06,28.09,1629760,0
+SPTI.US,D,20241121,000000,28.1,28.135,28.04,28.06,2803018,0
+SPTI.US,D,20241122,000000,28.0999,28.1,28.06,28.06,1310136,0
+SPTI.US,D,20241125,000000,28.23,28.27,28.2034,28.27,1274111,0
+SPTI.US,D,20241126,000000,28.23,28.24,28.19,28.24,1521224,0
+SPTI.US,D,20241127,000000,28.325,28.3499,28.2801,28.31,1652992,0
+SPTI.US,D,20241129,000000,28.39,28.405,28.3601,28.4,844107,0
+SPTI.US,D,20241202,000000,28.27,28.73,28.2201,28.3,2314664,0
+SPTI.US,D,20241203,000000,28.33,28.338,28.25,28.25,1679923,0
+SPTI.US,D,20241204,000000,28.21,28.35,28.21,28.33,1657698,0
+SPTI.US,D,20241205,000000,28.28,28.34,28.273823,28.32,1217166,0
+SPTI.US,D,20241206,000000,28.42,28.43,28.36,28.4,1464553,0
+SPTI.US,D,20241209,000000,28.38,28.385,28.34,28.34,1165597,0
+SPTI.US,D,20241210,000000,28.3,28.32,28.28,28.3,2083973,0
+SPTI.US,D,20241211,000000,28.345,28.36,28.25,28.27,1908071,0
+SPTI.US,D,20241212,000000,28.25,28.26,28.19,28.2,4603264,0
+SPTI.US,D,20241213,000000,28.17,28.175,28.1,28.11,1434702,0
+SPTI.US,D,20241216,000000,28.14,28.15,28.1,28.11,1134050,0
+SPTI.US,D,20241217,000000,28.1,28.1498,28.1,28.12,1544382,0
+SPTI.US,D,20241218,000000,28.14,28.15,27.9301,27.94,2292320,0
+SPTI.US,D,20241219,000000,27.83,27.85,27.78,27.82,3356001,0
+SPTI.US,D,20241220,000000,27.9213,27.94,27.87,27.88,2223054,0
+SPTI.US,D,20241223,000000,27.87,27.87,27.79,27.8,2236825,0
+SPTI.US,D,20241224,000000,27.76,27.8168,27.76,27.81,2162286,0
+SPTI.US,D,20241226,000000,27.76,27.84,27.75,27.82,1483275,0
+SPTI.US,D,20241227,000000,27.83,27.8599,27.79,27.8,1270280,0
+SPTI.US,D,20241230,000000,27.9,27.9299,27.89,27.91,1328974,0
+SPTI.US,D,20241231,000000,27.95,27.96,27.88,27.88,2600336,0
+SPTI.US,D,20250102,000000,27.94,27.96,27.8601,27.9,1500410,0
+SPTI.US,D,20250103,000000,27.925,27.94,27.86,27.87,1546960,0
+SPTI.US,D,20250106,000000,27.85,27.88,27.8201,27.86,2030110,0
+SPTI.US,D,20250107,000000,27.85,27.86,27.77,27.8,1578539,0
+SPTI.US,D,20250108,000000,27.78,27.8399,27.7783,27.83,1844012,0
+SPTI.US,D,20250110,000000,27.73,27.75,27.65,27.67,3193678,0
+SPTI.US,D,20250113,000000,27.665,27.67,27.62,27.64,2276656,0
+SPTI.US,D,20250114,000000,27.65,27.67,27.63,27.66,4204915,0
+SPTI.US,D,20250115,000000,27.85,27.87,27.8101,27.85,2016955,0
+SPTI.US,D,20250116,000000,27.835,27.94,27.81,27.92,2213350,0
+SPTI.US,D,20250117,000000,27.93,27.94,27.89,27.91,1198795,0
+SPTI.US,D,20250121,000000,27.95,27.9701,27.93,27.97,2422945,0
+SPTI.US,D,20250122,000000,27.95,27.9599,27.89,27.92,1906036,0
+SPTI.US,D,20250123,000000,27.85,27.9,27.85,27.87,2066985,0
+SPTI.US,D,20250124,000000,27.89,27.9599,27.87,27.93,1625051,0
+SPTI.US,D,20250127,000000,28.05,28.07,28,28.05,1927455,0
+SPTI.US,D,20250128,000000,28.01,28.07,27.99,28.06,1715721,0
+SPTI.US,D,20250129,000000,28.0799,28.09,27.9781,28.03,2918984,0
+SPTI.US,D,20250130,000000,28.0799,28.0999,28.0541,28.07,1327807,0
+SPTI.US,D,20250131,000000,28.085,28.11,28.0101,28.06,1952902,0
+SPTI.US,D,20250203,000000,27.995,28.05,27.92,27.96,4220084,0
+SPTI.US,D,20250204,000000,27.93,28.01,27.925,28.01,3481518,0
+SPTI.US,D,20250205,000000,28.07,28.15,28.07,28.11,1948573,0
+SPTI.US,D,20250206,000000,28.0751,28.1,28.05,28.09,11367836,0
+SPTI.US,D,20250207,000000,28.01,28.03,27.9701,28.01,5464479,0
+SPTI.US,D,20250210,000000,28.03,28.0578,27.99,28,1673877,0
+SPTI.US,D,20250211,000000,27.965,27.98,27.95,27.96,3816985,0
+SPTI.US,D,20250212,000000,27.8337,27.85,27.8,27.83,5389609,0
+SPTI.US,D,20250213,000000,27.92,27.98,27.92,27.96,2533100,0
+SPTI.US,D,20250214,000000,28.06,28.0899,28.04,28.04,1296354,0
+SPTI.US,D,20250218,000000,28,28.02,27.95,27.95,2236169,0
+SPTI.US,D,20250219,000000,27.95,28.01,27.95,28.01,1463166,0
+SPTI.US,D,20250220,000000,28.03,28.0599,28.03,28.03,1044458,0
+SPTI.US,D,20250221,000000,28.06,28.175,28.0533,28.16,1464201,0
+SPTI.US,D,20250224,000000,28.13,28.21,28.1217,28.2,1143842,0
+SPTI.US,D,20250225,000000,28.3199,28.36,28.305,28.34,1640159,0
+SPTI.US,D,20250226,000000,28.34,28.42,28.315,28.41,2611276,0
+SPTI.US,D,20250227,000000,28.3499,28.4,28.3301,28.4,1217602,0
+SPTI.US,D,20250228,000000,28.45,28.52,28.41,28.51,1572452,0
+SPTI.US,D,20250303,000000,28.34,28.5,28.34,28.48,3443707,0
+SPTI.US,D,20250304,000000,28.545,28.5905,28.42,28.45,2925989,0
+SPTI.US,D,20250305,000000,28.465,28.49,28.34,28.34,5918310,0
+SPTI.US,D,20250306,000000,28.3401,28.38,28.2718,28.34,3565254,0
+SPTI.US,D,20250307,000000,28.445,28.465,28.3,28.33,3330647,0
+SPTI.US,D,20250310,000000,28.44,28.5,28.42,28.47,4761233,0
+SPTI.US,D,20250311,000000,28.4755,28.53,28.38,28.41,5125606,0
+SPTI.US,D,20250312,000000,28.345,28.3999,28.33,28.35,2196536,0
+SPTI.US,D,20250313,000000,28.32,28.44,28.3016,28.43,2565958,0
+SPTI.US,D,20250314,000000,28.38,28.39,28.34,28.35,3670954,0
+SPTI.US,D,20250317,000000,28.38,28.415,28.33,28.35,2401907,0
+SPTI.US,D,20250318,000000,28.325,28.41,28.325,28.38,2549428,0
+SPTI.US,D,20250319,000000,28.35,28.46,28.32,28.44,1621065,0
+SPTI.US,D,20250320,000000,28.55,28.55,28.45,28.47,1990871,0
+SPTI.US,D,20250321,000000,28.515,28.545,28.47,28.49,2516372,0
+SPTI.US,D,20250324,000000,28.425,28.43,28.355,28.36,877665,0
+SPTI.US,D,20250325,000000,28.38,28.43,28.37,28.41,1220598,0
+SPTI.US,D,20250326,000000,28.37,28.4,28.3495,28.36,1436493,0
+SPTI.US,D,20250327,000000,28.36,28.385,28.34,28.37,4699356,0
+SPTI.US,D,20250328,000000,28.46,28.54,28.45,28.52,2059721,0
+SPTI.US,D,20250331,000000,28.6,28.62,28.52,28.58,2925169,0
+SPTI.US,D,20250401,000000,28.525,28.6,28.52,28.54,3063822,0
+SPTI.US,D,20250402,000000,28.6111,28.62,28.46,28.51,2420211,0
+SPTI.US,D,20250403,000000,28.7751,28.83,28.735,28.77,2992048,0
+SPTI.US,D,20250404,000000,28.96,29.04,28.81,28.85,4333864,0
+SPTI.US,D,20250407,000000,28.84,28.8777,28.575,28.63,73391682,0
+SPTI.US,D,20250408,000000,28.495,28.6699,28.49,28.53,12803220,0
+SPTI.US,D,20250409,000000,28.435,28.51,28.2201,28.44,15576397,0
+SPTI.US,D,20250410,000000,28.44,28.5099,28.35,28.37,6595898,0
+SPTI.US,D,20250411,000000,28.26,28.28,28.11,28.22,80296588,0
+SPTI.US,D,20250414,000000,28.32,28.43,28.3,28.41,5721465,0
+SPTI.US,D,20250415,000000,28.425,28.5099,28.4101,28.45,16779998,0
+SPTI.US,D,20250416,000000,28.5,28.59,28.4601,28.56,17452855,0
+SPTI.US,D,20250417,000000,28.555,28.5899,28.51,28.53,15729561,0
+SPTI.US,D,20250421,000000,28.49,28.58,28.46,28.46,2270098,0
+SPTI.US,D,20250422,000000,28.5,28.5099,28.45,28.46,1689263,0
+SPTI.US,D,20250423,000000,28.57,28.615,28.42,28.45,2998930,0
+SPTI.US,D,20250424,000000,28.53,28.56,28.505,28.56,1856152,0
+SPTI.US,D,20250425,000000,28.59,28.6499,28.57,28.63,2303272,0
+SPTI.US,D,20250428,000000,28.6142,28.7379,28.61,28.73,2204007,0
+SPTI.US,D,20250429,000000,28.715,28.7983,28.71,28.78,1960122,0
+SPTI.US,D,20250430,000000,28.795,28.8699,28.79,28.85,3117288,0
+SPTI.US,D,20250501,000000,28.7972,28.8,28.615,28.65,4343568,0
+SPTI.US,D,20250502,000000,28.555,28.5799,28.4701,28.5,3413027,0
+SPTI.US,D,20250505,000000,28.515,28.52,28.431,28.49,2623764,0
+SPTI.US,D,20250506,000000,28.49,28.5499,28.4701,28.53,2540385,0
+SPTI.US,D,20250507,000000,28.555,28.61,28.54,28.58,2172150,0
+SPTI.US,D,20250508,000000,28.56,28.56,28.4099,28.41,2075073,0
+SPTI.US,D,20250509,000000,28.46,28.5,28.43,28.44,1038094,0
+SPTI.US,D,20250512,000000,28.28,28.34,28.28,28.3,4625906,0
+SPTI.US,D,20250513,000000,28.33,28.34,28.25,28.27,2722311,0
+SPTI.US,D,20250514,000000,28.27,28.2899,28.19,28.21,2821280,0
+SPTI.US,D,20250515,000000,28.3,28.35,28.27,28.35,2320241,0
+SPTI.US,D,20250516,000000,28.4265,28.4299,28.34,28.34,2315088,0
+SPTI.US,D,20250519,000000,28.265,28.36,28.26,28.36,3864470,0
+SPTI.US,D,20250520,000000,28.31,28.36,28.2846,28.33,2991930,0
+SPTI.US,D,20250521,000000,28.27,28.2999,28.205,28.24,3596169,0
+SPTI.US,D,20250522,000000,28.25,28.31,28.2216,28.3,3175483,0
+SPTI.US,D,20250523,000000,28.3901,28.4,28.33,28.36,2848626,0
+SPTI.US,D,20250527,000000,28.39,28.44,28.36,28.42,2270872,0
+SPTI.US,D,20250528,000000,28.38,28.4,28.35,28.36,2141266,0
+SPTI.US,D,20250529,000000,28.42,28.47,28.41,28.45,1913619,0
+SPTI.US,D,20250530,000000,28.47,28.53,28.455,28.52,5024974,0
+SPTI.US,D,20250602,000000,28.39,28.44,28.34,28.37,2988457,0
+SPTI.US,D,20250603,000000,28.395,28.42,28.33,28.34,3364810,0
+SPTI.US,D,20250604,000000,28.415,28.5099,28.4001,28.49,1979006,0
+SPTI.US,D,20250605,000000,28.475,28.51,28.4,28.41,2185669,0
+SPTI.US,D,20250606,000000,28.295,28.315,28.24,28.25,1322451,0
+SPTI.US,D,20250609,000000,28.26,28.32,28.26,28.29,1446669,0
+SPTI.US,D,20250610,000000,28.345,28.3599,28.3,28.31,7507699,0
+SPTI.US,D,20250611,000000,28.37,28.42,28.3501,28.4,4247429,0
+SPTI.US,D,20250612,000000,28.49,28.5,28.45,28.49,2378005,0
+SPTI.US,D,20250613,000000,28.4537,28.465,28.37,28.43,2105707,0
+SPTI.US,D,20250616,000000,28.4095,28.4499,28.38,28.39,3748703,0
+SPTI.US,D,20250617,000000,28.4201,28.4799,28.4,28.46,983795,0
+SPTI.US,D,20250618,000000,28.505,28.56,28.45,28.48,2174431,0
+SPTI.US,D,20250620,000000,28.45,28.5399,28.4401,28.51,1680471,0
+SPTI.US,D,20250623,000000,28.57,28.655,28.55,28.59,1431926,0
+SPTI.US,D,20250624,000000,28.5787,28.67,28.57,28.65,1976544,0
+SPTI.US,D,20250625,000000,28.63,28.69,28.59,28.67,4324408,0
+SPTI.US,D,20250626,000000,28.725,28.755,28.7,28.75,5897525,0
+SPTI.US,D,20250627,000000,28.695,28.76,28.695,28.7,2897101,0
+SPTI.US,D,20250630,000000,28.75,28.79,28.72,28.77,2413084,0
+SPTI.US,D,20250701,000000,28.66,28.68,28.6,28.62,2303512,0
+SPTI.US,D,20250702,000000,28.59,28.62,28.57,28.59,1777571,0
+SPTI.US,D,20250703,000000,28.52,28.54,28.49,28.52,1788811,0
+SPTI.US,D,20250707,000000,28.505,28.5099,28.46,28.48,3434755,0
+SPTI.US,D,20250708,000000,28.425,28.45,28.42,28.44,1347660,0
+SPTI.US,D,20250709,000000,28.48,28.55,28.48,28.55,1039850,0
+SPTI.US,D,20250710,000000,28.535,28.54,28.4901,28.53,2901426,0
+SPTI.US,D,20250711,000000,28.48,28.48,28.45,28.46,1412783,0
+SPTI.US,D,20250714,000000,28.47,28.4901,28.4315,28.46,1488692,0
+SPTI.US,D,20250715,000000,28.48,28.48,28.37,28.38,1951900,0
+SPTI.US,D,20250716,000000,28.41,28.47,28.41,28.45,5962392,0
+SPTI.US,D,20250717,000000,28.46,28.4799,28.42,28.44,1501406,0
+SPTI.US,D,20250718,000000,28.515,28.53,28.49,28.5,1447719,0
+SPTI.US,D,20250721,000000,28.5718,28.6,28.5501,28.57,1248381,0
+SPTI.US,D,20250722,000000,28.595,28.63,28.59,28.62,856549,0
+SPTI.US,D,20250723,000000,28.58,28.6,28.54,28.54,1480021,0
+SPTI.US,D,20250724,000000,28.475,28.53,28.475,28.5,1459960,0
+SPTI.US,D,20250725,000000,28.52,28.56,28.51,28.55,1293645,0
+SPTI.US,D,20250728,000000,28.5285,28.54,28.51,28.53,1760036,0
+SPTI.US,D,20250729,000000,28.54,28.635,28.54,28.63,2849513,0
+SPTI.US,D,20250730,000000,28.565,28.63,28.5401,28.55,2411813,0
+SPTI.US,D,20250731,000000,28.58,28.6199,28.56,28.57,2060413,0
+SPTI.US,D,20250801,000000,28.67,28.76,28.67,28.75,4936234,0
+SPTI.US,D,20250804,000000,28.765,28.78,28.7116,28.76,2908963,0
+SPTI.US,D,20250805,000000,28.735,28.8011,28.73,28.75,2061864,0
+SPTI.US,D,20250806,000000,28.725,28.76,28.67,28.74,1815728,0
+SPTI.US,D,20250807,000000,28.745,28.76,28.705,28.73,1552374,0
+SPTI.US,D,20250808,000000,28.6965,28.7,28.6601,28.68,608937,0
+SPTI.US,D,20250811,000000,28.68,28.71,28.67,28.69,1195632,0
+SPTI.US,D,20250812,000000,28.665,28.69,28.65,28.69,1991530,0
+SPTI.US,D,20250813,000000,28.75,28.7899,28.75,28.77,1082707,0
+SPTI.US,D,20250814,000000,28.73,28.7399,28.69,28.69,808170,0
+SPTI.US,D,20250815,000000,28.71,28.72,28.66,28.67,1548894,0
+SPTI.US,D,20250818,000000,28.6801,28.6899,28.64,28.65,780304,0
+SPTI.US,D,20250819,000000,28.685,28.71,28.68,28.7,1919430,0
+SPTI.US,D,20250820,000000,28.71,28.75,28.7,28.74,1273501,0
+SPTI.US,D,20250821,000000,28.71,28.715,28.65,28.66,1447646,0
+SPTI.US,D,20250822,000000,28.7095,28.8199,28.67,28.8,1946347,0
+SPTI.US,D,20250825,000000,28.765,28.78,28.75,28.765,926676,0
+SPTI.US,D,20250826,000000,28.79,28.83,28.78,28.82,1322534,0
+SPTI.US,D,20250827,000000,28.815,28.88,28.8,28.87,1085979,0
+SPTI.US,D,20250828,000000,28.8501,28.91,28.8501,28.89,1187392,0
+SPTI.US,D,20250829,000000,28.89,28.9299,28.88,28.91,1181467,0
+SPTI.US,D,20250902,000000,28.735,28.7703,28.73,28.76,2402210,0
+SPTI.US,D,20250903,000000,28.755,28.85,28.75,28.83,1990122,0
+SPTI.US,D,20250904,000000,28.8601,28.9,28.844134,28.89,2933435,0
+SPTI.US,D,20250905,000000,29.035,29.05,28.99,28.995,1513632,0
+SPTI.US,D,20250908,000000,29.0401,29.05,29.01,29.05,1660390,0
+SPTI.US,D,20250909,000000,29.035,29.065,28.98,28.98,1644702,0
+SPTI.US,D,20250910,000000,29.03,29.05,29.0101,29.03,1770245,0
+SPTI.US,D,20250911,000000,29.0515,29.0999,29.03,29.03,1430942,0
+SPTI.US,D,20250912,000000,29.005,29.01,28.96,29,1418115,0
+SPTI.US,D,20250915,000000,29.03,29.04,29.02,29.02,1284087,0
+SPTI.US,D,20250916,000000,29.035,29.07,29.03,29.04,5829009,0
+SPTI.US,D,20250917,000000,29.06,29.11,28.97,29,2421723,0
+SPTI.US,D,20250918,000000,28.93,28.9699,28.91,28.95,1907710,0
+SPTI.US,D,20250919,000000,28.935,28.95,28.91,28.93,1541346,0
+SPTI.US,D,20250922,000000,28.945,28.95,28.9,28.9,1159229,0
+SPTI.US,D,20250923,000000,28.9301,28.96,28.9001,28.96,1206884,0
+SPTI.US,D,20250924,000000,28.93,28.94,28.89,28.89,1646221,0
+SPTI.US,D,20250925,000000,28.8499,28.8599,28.8101,28.85,1250867,0
+SPTI.US,D,20250926,000000,28.84,28.875,28.8206,28.84,1982818,0
+SPTI.US,D,20250929,000000,28.865,28.9,28.8601,28.89,2148794,0
+SPTI.US,D,20250930,000000,28.9165,28.95,28.8835,28.9,2156772,0
+SPTI.US,D,20251001,000000,28.8999,28.9099,28.85,28.89,1509551,0
+SPTI.US,D,20251002,000000,28.865,28.91,28.855,28.91,3175800,0
+SPTI.US,D,20251003,000000,28.9,28.9,28.85,28.86,1352270,0
+SPTI.US,D,20251006,000000,28.8181,28.8499,28.8,28.8,1028362,0
+SPTI.US,D,20251007,000000,28.83,28.88,28.82,28.86,4071731,0
+SPTI.US,D,20251008,000000,28.8819,28.89,28.8401,28.86,1381775,0
+SPTI.US,D,20251009,000000,28.84,28.85,28.82,28.83,1951660,0
+SPTI.US,D,20251010,000000,28.9063,28.99,28.89,28.97,3653058,0
+SPTI.US,D,20251013,000000,28.97,29,28.95,28.995,2542956,0
+SPTI.US,D,20251014,000000,29.01,29.05,28.9901,29.04,1584129,0
+SPTI.US,D,20251015,000000,29.035,29.0599,29,29.01,1199045,0
+SPTI.US,D,20251016,000000,29.005,29.13,28.9999,29.13,1573407,0
+SPTI.US,D,20251017,000000,29.1,29.1,29.0548,29.07,1676617,0
+SPTI.US,D,20251020,000000,29.08625,29.1,29.07,29.09,763761,0
+SPTI.US,D,20251021,000000,29.135,29.15,29.12,29.12,1008452,0
+SPTI.US,D,20251022,000000,29.1101,29.15,29.1001,29.13,1655534,0
+SPTI.US,D,20251023,000000,29.0948,29.11,29.06,29.06,1309410,0
+SPTI.US,D,20251024,000000,29.0999,29.105,29.0552,29.09,1356516,0
+SPTI.US,D,20251027,000000,29.05,29.08,29.03,29.08,1316019,0
+SPTI.US,D,20251028,000000,29.065,29.1,29.06,29.1,2012047,0
+SPTI.US,D,20251029,000000,29.0801,29.09,28.95,28.96,2672091,0
+SPTI.US,D,20251030,000000,28.9008,28.97,28.9,28.95,2325452,0
+SPTI.US,D,20251031,000000,28.9648,28.98,28.94,28.96,4401362,0
+SPTI.US,D,20251103,000000,28.8489,28.8799,28.83,28.86,9466078,0
+SPTI.US,D,20251104,000000,28.8767,28.9,28.875,28.88,1819303,0
+SPTI.US,D,20251105,000000,28.855,28.8699,28.79,28.79,1775385,0
+SPTI.US,D,20251106,000000,28.88,28.9299,28.8713,28.91,2159365,0
+SPTI.US,D,20251107,000000,28.9,28.96,28.895,28.93,1633313,0
+SPTI.US,D,20251110,000000,28.895,28.91,28.88,28.88,2214501,0
+SPTI.US,D,20251111,000000,28.9399,28.96,28.9201,28.95,2977658,0
+SPTI.US,D,20251112,000000,28.945,28.97,28.9301,28.96,1438740,0
+SPTI.US,D,20251113,000000,28.905,28.93,28.8901,28.9,1806613,0
+SPTI.US,D,20251114,000000,28.95,28.97,28.86,28.87,1776337,0
+SPTI.US,D,20251117,000000,28.8893,28.9099,28.88,28.9,1438983,0
+SPTI.US,D,20251118,000000,28.95,28.9791,28.9,28.93,2167945,0
+SPTI.US,D,20251119,000000,28.96,28.9699,28.91,28.92,1573050,0
+SPTI.US,D,20251120,000000,28.9501,28.9906,28.9301,28.98,1795279,0
+SPTI.US,D,20251121,000000,29.05,29.06,29.0001,29.04,2205888,0
+SPTI.US,D,20251124,000000,29.055,29.08,29.03,29.07,1272900,0
+SPTI.US,D,20251125,000000,29.0861,29.1494,29.08,29.125,1762073,0
+SPTI.US,D,20251126,000000,29.105,29.14,29.0708,29.13,1035685,0
+SPTI.US,D,20251128,000000,29.13,29.14,29.0801,29.1,889009,0
+SPTI.US,D,20251201,000000,28.935,28.94,28.91,28.92,960187,0
+SPTI.US,D,20251202,000000,28.9101,28.945,28.9,28.935,1128608,0
+SPTI.US,D,20251203,000000,28.975,28.99,28.94,28.98,1339230,0
+SPTI.US,D,20251204,000000,28.94,28.94,28.9,28.91,1649088,0
+SPTI.US,D,20251205,000000,28.9199,28.92,28.86,28.88,3092024,0
+SPTI.US,D,20251208,000000,28.86,28.86,28.79,28.83,1413118,0
+SPTI.US,D,20251209,000000,28.8506,28.86,28.79,28.8,5991275,0
+SPTI.US,D,20251210,000000,28.775,28.88,28.775,28.87,2306701,0
+SPTI.US,D,20251211,000000,28.925,28.93,28.87,28.88,1895129,0
+SPTI.US,D,20251212,000000,28.835,28.8599,28.83,28.84,1709852,0
+SPTI.US,D,20251215,000000,28.89,28.91,28.8501,28.865,1265821,0
+SPTI.US,D,20251216,000000,28.865,28.93,28.863,28.92,2101145,0
+SPTI.US,D,20251217,000000,28.8999,28.9298,28.8901,28.91,1643876,0
+SPTI.US,D,20251218,000000,28.89,28.9,28.85,28.88,1315866,0
+SPTI.US,D,20251219,000000,28.85,28.87,28.83,28.84,1283668,0
+SPTI.US,D,20251222,000000,28.825,28.83,28.8,28.82,2413291,0
+SPTI.US,D,20251223,000000,28.765,28.8,28.75,28.79,1213834,0
+SPTI.US,D,20251224,000000,28.815,28.85,28.81,28.85,629649,0
+SPTI.US,D,20251226,000000,28.885,28.89,28.85,28.88,800227,0
+SPTI.US,D,20251229,000000,28.9,28.91,28.8801,28.9,886025,0
+SPTI.US,D,20251230,000000,28.88,28.92,28.88,28.89,1135934,0
+SPTI.US,D,20251231,000000,28.87,28.89,28.83,28.84,1180253,0
+SPTI.US,D,20260102,000000,28.855,28.86,28.82,28.82,1245072,0
+SPTI.US,D,20260105,000000,28.86,28.89,28.84,28.88,2619006,0
+SPTI.US,D,20260106,000000,28.865,28.88,28.8301,28.87,1313189,0
+SPTI.US,D,20260107,000000,28.91,28.92,28.88,28.9,1418500,0
+SPTI.US,D,20260108,000000,28.85,28.87,28.84,28.84,1529782,0
+SPTI.US,D,20260109,000000,28.835,28.87,28.82,28.84,1956488,0
+SPTI.US,D,20260112,000000,28.82,28.85,28.8101,28.83,1450975,0
+SPTI.US,D,20260113,000000,28.865,28.87,28.84,28.85,1917867,0
+SPTI.US,D,20260114,000000,28.87,28.92,28.87,28.89,2139603,0
+SPTI.US,D,20260115,000000,28.88,28.89,28.84,28.84,2726962,0
+SPTI.US,D,20260116,000000,28.83,28.8399,28.76,28.77,1883666,0
+SPTI.US,D,20260120,000000,28.73,28.75,28.71,28.73,1389896,0
+SPTI.US,D,20260121,000000,28.735,28.7699,28.7201,28.76,1964472,0
+SPTI.US,D,20260122,000000,28.735,28.76,28.72,28.75,1552631,0
+SPTI.US,D,20260123,000000,28.7418,28.78,28.74,28.77,1433700,0
+SPTI.US,D,20260126,000000,28.8,28.82,28.79,28.8,1327446,0
+SPTI.US,D,20260127,000000,28.8084,28.8285,28.79,28.79,1646277,0
+SPTI.US,D,20260128,000000,28.795,28.8,28.75,28.78,18353403,0
+SPTI.US,D,20260129,000000,28.7717,28.8399,28.7717,28.81,8360737,0
+SPTI.US,D,20260130,000000,28.825,28.85,28.81,28.83,1729487,0
+SPTI.US,D,20260202,000000,28.7384,28.7399,28.68,28.7,1490134,0
+SPTI.US,D,20260203,000000,28.6696,28.71,28.665,28.7,2510044,0
+SPTI.US,D,20260204,000000,28.685,28.725,28.68,28.7,2020070,0
+SPTI.US,D,20260205,000000,28.779,28.84,28.75,28.83,2321295,0
+SPTI.US,D,20260206,000000,28.845,28.845,28.7917,28.82,1868969,0
+SPTI.US,D,20260209,000000,28.82,28.85,28.8101,28.85,6891036,0
+SPTI.US,D,20260210,000000,28.9,28.9299,28.9,28.92,1498172,0
+SPTI.US,D,20260211,000000,28.84,28.89,28.8315,28.85,1787346,0
+SPTI.US,D,20260212,000000,28.875,28.9803,28.875,28.98,2217147,0
+SPTI.US,D,20260213,000000,29.035,29.07,29.0301,29.06,1301651,0
+SPTI.US,D,20260217,000000,29.065,29.07,29.04,29.05,1612308,0
+SPTI.US,D,20260218,000000,29.01,29.02,29,29.01,1829569,0
diff --git a/daily/us/nyse etfs/2/spus.us.txt b/daily/us/nyse etfs/2/spus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff2875dd4b609927c0fbd02f6b1fa41f69b07220
--- /dev/null
+++ b/daily/us/nyse etfs/2/spus.us.txt	
@@ -0,0 +1,1549 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPUS.US,D,20191219,000000,19.8691,19.927,19.8621,19.9,136450.58271384,0
+SPUS.US,D,20191220,000000,20.0058,20.0647,19.9858,20.0407,57249.04904853,0
+SPUS.US,D,20191223,000000,20.3141,22.3305,20.0657,20.0726,100636.85250285,0
+SPUS.US,D,20191224,000000,20.0707,20.0956,20.0567,20.0567,37732.05443855,0
+SPUS.US,D,20191226,000000,20.1345,20.1445,20.0856,20.1265,3892.7749738181,0
+SPUS.US,D,20191227,000000,20.4219,20.4219,20.1445,20.1744,21818.181875656,0
+SPUS.US,D,20191230,000000,20.0557,20.1146,20.0457,20.0457,15647.271599189,0
+SPUS.US,D,20191231,000000,20.0058,20.0058,20.0058,20.0058,3402.6701946737,0
+SPUS.US,D,20200102,000000,20.1844,20.2792,20.1644,20.2792,34462.684725731,0
+SPUS.US,D,20200103,000000,20.1844,20.2243,20.1445,20.1505,17141.640158912,0
+SPUS.US,D,20200106,000000,20.2443,20.2443,20.0657,20.2123,4885.0116432517,0
+SPUS.US,D,20200107,000000,20.1445,20.2293,20.1345,20.2024,58410.667533251,0
+SPUS.US,D,20200108,000000,20.2043,20.373,20.2043,20.2931,50450.724474017,0
+SPUS.US,D,20200109,000000,20.6603,20.6603,20.4418,20.4657,2191.9410061123,0
+SPUS.US,D,20200110,000000,20.5406,20.5605,20.4368,20.4498,39296.581146617,0
+SPUS.US,D,20200113,000000,20.5007,20.6134,20.5007,20.6134,35202.352061126,0
+SPUS.US,D,20200114,000000,20.5885,20.6304,20.5575,20.5575,13255.880999927,0
+SPUS.US,D,20200115,000000,20.6593,20.6883,20.5506,20.6025,22080.773802314,0
+SPUS.US,D,20200116,000000,20.7371,20.8169,20.7192,20.797,114239.51520745,0
+SPUS.US,D,20200117,000000,19.927,20.8938,19.927,20.8938,19389.707683698,0
+SPUS.US,D,20200121,000000,21.9355,21.9355,20.8369,20.8509,4580.3248275872,0
+SPUS.US,D,20200122,000000,20.9357,20.9357,20.8659,20.8659,6347.3079065886,0
+SPUS.US,D,20200123,000000,20.8159,20.8838,20.8159,20.8838,1910.3061534751,0
+SPUS.US,D,20200124,000000,20.9057,20.9057,20.7003,20.7371,33643.838908632,0
+SPUS.US,D,20200127,000000,20.7671,20.7671,20.4029,20.4269,10973.73666023,0
+SPUS.US,D,20200128,000000,20.5506,20.6403,20.5506,20.6065,5068.4250882076,0
+SPUS.US,D,20200129,000000,20.9657,20.9657,20.6204,20.6483,1493.3663004606,0
+SPUS.US,D,20200130,000000,20.4667,20.6653,20.4319,20.6643,9324.0179148893,0
+SPUS.US,D,20200131,000000,20.3829,20.3829,20.1744,20.2034,3772.5038623716,0
+SPUS.US,D,20200203,000000,20.4219,20.4319,20.373,20.3939,5173.6623107233,0
+SPUS.US,D,20200204,000000,20.6025,20.7471,20.6025,20.7122,10446.54828839,0
+SPUS.US,D,20200205,000000,20.9247,20.9357,20.8369,20.9117,7263.3728721061,0
+SPUS.US,D,20200206,000000,20.9856,21.0753,20.9856,21.0575,11398.694587342,0
+SPUS.US,D,20200207,000000,21.2341,21.2341,20.9117,20.9117,20153.429241384,0
+SPUS.US,D,20200210,000000,20.9657,21.0625,20.9557,21.0625,8945.1639138328,0
+SPUS.US,D,20200211,000000,21.1533,21.1831,21.0055,21.0575,2975.7077490386,0
+SPUS.US,D,20200212,000000,21.4007,21.4007,21.0753,21.1991,28562.384450018,0
+SPUS.US,D,20200213,000000,21.1891,21.2041,21.1533,21.1552,10890.549141479,0
+SPUS.US,D,20200214,000000,21.1543,21.2031,21.1353,21.2031,8488.1336903362,0
+SPUS.US,D,20200218,000000,21.3329,21.3329,21.0595,21.1053,7802.5883550912,0
+SPUS.US,D,20200219,000000,21.4305,21.4305,21.2041,21.2241,19123.106719992,0
+SPUS.US,D,20200220,000000,21.2241,21.2241,21.0853,21.1333,2463.553266129,0
+SPUS.US,D,20200221,000000,20.9057,20.9157,20.8359,20.8369,7618.1726508732,0
+SPUS.US,D,20200224,000000,20.4029,20.4029,20.0357,20.1634,38330.403217997,0
+SPUS.US,D,20200225,000000,21.1641,21.1641,19.5808,19.6007,16520.239416438,0
+SPUS.US,D,20200226,000000,19.907,19.9599,19.5708,19.6346,45975.636868946,0
+SPUS.US,D,20200227,000000,19.1068,19.5219,18.7786,18.7786,4896.0364951343,0
+SPUS.US,D,20200228,000000,18.137,18.6418,18.0482,18.6418,22313.297951111,0
+SPUS.US,D,20200302,000000,18.8993,19.4172,18.8704,19.4172,4609.3903461868,0
+SPUS.US,D,20200303,000000,19.483,21.4405,18.9182,18.9442,13091.510480951,0
+SPUS.US,D,20200304,000000,19.2844,19.7354,19.2545,19.7354,63324.744695102,0
+SPUS.US,D,20200305,000000,19.475,19.475,19.1068,19.2156,38439.649477561,0
+SPUS.US,D,20200306,000000,18.592,18.9052,18.557,18.8204,26563.879481482,0
+SPUS.US,D,20200309,000000,17.3069,18.4742,15.7145,17.8148,27588.188447301,0
+SPUS.US,D,20200310,000000,17.9694,18.4444,17.9694,18.3924,56314.943416296,0
+SPUS.US,D,20200311,000000,18.2268,18.2268,17.5194,17.8108,25076.526736594,0
+SPUS.US,D,20200312,000000,16.5945,17.257,16.1785,16.1785,23457.878028376,0
+SPUS.US,D,20200313,000000,17.3069,17.3069,16.2453,17.2131,42380.532895958,0
+SPUS.US,D,20200316,000000,16.0507,17.7329,15.5259,15.5259,41032.494188495,0
+SPUS.US,D,20200317,000000,15.944,16.3989,15.477,15.9739,2432.4832290053,0
+SPUS.US,D,20200318,000000,15.8243,16.0897,15.033,15.6057,31258.461864943,0
+SPUS.US,D,20200319,000000,15.502,15.8243,15.2486,15.2486,4819.8647912182,0
+SPUS.US,D,20200320,000000,16.7641,16.7641,14.9562,14.9562,14355.359410401,0
+SPUS.US,D,20200323,000000,15.1318,15.1318,14.4374,14.6858,45698.011053357,0
+SPUS.US,D,20200324,000000,15.487,15.8841,15.4012,15.8163,1144.5800772658,0
+SPUS.US,D,20200325,000000,15.6736,16.4957,15.6736,15.8781,9650.7544343189,0
+SPUS.US,D,20200326,000000,16.5047,16.9028,16.4757,16.9028,17448.3314931,0
+SPUS.US,D,20200327,000000,16.3171,16.8329,16.2951,16.3859,15326.548635332,0
+SPUS.US,D,20200330,000000,16.6355,17.0205,16.6145,17.0205,3809.5874550676,0
+SPUS.US,D,20200331,000000,17.0485,17.3618,16.9118,16.9118,5715.8845714945,0
+SPUS.US,D,20200401,000000,16.2981,16.5447,16.2163,16.2163,4522.1937903881,0
+SPUS.US,D,20200402,000000,16.5645,16.6783,16.2083,16.5545,2632.9350814161,0
+SPUS.US,D,20200403,000000,16.6543,16.6543,16.3171,16.3381,3357.5685278812,0
+SPUS.US,D,20200406,000000,17.2071,17.4815,16.9906,17.4815,23366.67243553,0
+SPUS.US,D,20200407,000000,17.1473,17.9624,17.1473,17.3667,16688.618972463,0
+SPUS.US,D,20200408,000000,17.5982,17.8966,17.5404,17.8966,13311.005259341,0
+SPUS.US,D,20200409,000000,18.1121,18.1121,17.9944,18.0043,2326.2437472276,0
+SPUS.US,D,20200413,000000,18.8993,18.8993,17.6791,17.9145,4311.7193453567,0
+SPUS.US,D,20200414,000000,18.2966,18.596,18.2966,18.5382,11527.986032146,0
+SPUS.US,D,20200415,000000,18.2966,18.2966,17.9405,18.2578,16689.621231725,0
+SPUS.US,D,20200416,000000,18.3456,18.4344,18.159,18.4274,10842.440696901,0
+SPUS.US,D,20200417,000000,18.9292,18.9292,18.592,18.7966,6666.0263519218,0
+SPUS.US,D,20200420,000000,18.6618,18.7906,18.5022,18.562,12293.712108355,0
+SPUS.US,D,20200421,000000,18.8006,18.8006,17.8567,17.9075,11395.687809555,0
+SPUS.US,D,20200422,000000,18.167,18.4094,18.167,18.4094,3209.2341570972,0
+SPUS.US,D,20200423,000000,18.577,18.622,18.3585,18.3585,973.19374345453,0
+SPUS.US,D,20200424,000000,18.4134,18.7197,18.3446,18.6408,1674.7752268924,0
+SPUS.US,D,20200427,000000,18.8504,18.8904,18.7756,18.8494,4527.2050866984,0
+SPUS.US,D,20200428,000000,18.8204,18.8804,18.6418,18.6588,3288.4126387995,0
+SPUS.US,D,20200429,000000,19.1488,19.2545,19.1488,19.1866,1221.7540404439,0
+SPUS.US,D,20200430,000000,19.2246,19.2446,19.041,19.1108,4877.9958284173,0
+SPUS.US,D,20200501,000000,18.8504,18.8904,18.624,18.624,6177.9260913015,0
+SPUS.US,D,20200504,000000,18.574,18.8204,18.574,18.7736,14057.68840957,0
+SPUS.US,D,20200505,000000,19.1906,19.2944,19.055,19.055,2251.0743025735,0
+SPUS.US,D,20200506,000000,19.1068,19.2545,19.038,19.038,3697.3344177176,0
+SPUS.US,D,20200507,000000,19.1588,19.4032,19.1398,19.2206,8255.6095415396,0
+SPUS.US,D,20200508,000000,19.3782,19.5508,19.3762,19.483,4961.1833471678,0
+SPUS.US,D,20200511,000000,19.443,19.6576,19.443,19.6576,3229.2793423383,0
+SPUS.US,D,20200512,000000,19.6506,19.7204,19.2894,19.2894,4384.8842714867,0
+SPUS.US,D,20200513,000000,19.2056,19.2346,18.9342,18.9342,2587.8334146237,0
+SPUS.US,D,20200514,000000,18.7906,19.071,18.624,19.071,5038.357310346,0
+SPUS.US,D,20200515,000000,19.028,19.1946,19.028,19.1946,456.02796423462,0
+SPUS.US,D,20200518,000000,19.6157,19.7504,19.5508,19.7045,2515.6707477558,0
+SPUS.US,D,20200519,000000,19.7304,19.7404,19.5778,19.5778,1795.0463383389,0
+SPUS.US,D,20200520,000000,19.8392,19.9858,19.7803,19.8562,6684.0670186388,0
+SPUS.US,D,20200521,000000,19.8292,19.906,19.7224,19.7464,3950.9060110173,0
+SPUS.US,D,20200522,000000,19.6706,19.899,19.6406,19.899,7361.5942797874,0
+SPUS.US,D,20200526,000000,20.4618,20.4618,19.909,19.909,5810.0969421276,0
+SPUS.US,D,20200527,000000,19.7803,19.9888,19.6706,19.9888,18025.632828043,0
+SPUS.US,D,20200528,000000,19.8392,20.2043,19.8392,19.8571,31239.418938964,0
+SPUS.US,D,20200529,000000,19.937,20.1245,19.7803,20.0956,20241.628056444,0
+SPUS.US,D,20200601,000000,20.0707,20.1395,19.8911,20.1395,9727.9283974971,0
+SPUS.US,D,20200602,000000,20.3041,20.344,20.0457,20.2981,11967.977848188,0
+SPUS.US,D,20200603,000000,20.3241,20.5506,20.2842,20.4727,9070.4463215896,0
+SPUS.US,D,20200604,000000,20.5705,20.5705,20.2243,20.3381,5562.5389044003,0
+SPUS.US,D,20200605,000000,20.6633,20.8669,20.6354,20.7681,3936.8743813485,0
+SPUS.US,D,20200608,000000,21.0555,22.7566,20.7291,20.9177,11327.534179736,0
+SPUS.US,D,20200609,000000,21.0355,21.0355,20.9756,20.9806,6003.5329797041,0
+SPUS.US,D,20200610,000000,20.807,21.1841,20.807,21.0265,3164.1324903048,0
+SPUS.US,D,20200611,000000,21.0355,21.0355,19.8192,19.8911,16272.68137871,0
+SPUS.US,D,20200612,000000,20.6304,20.6304,19.6606,19.9459,65117.786514917,0
+SPUS.US,D,20200615,000000,19.7105,20.2393,19.7105,20.1515,25519.525330422,0
+SPUS.US,D,20200616,000000,21.0055,21.0055,20.6254,20.7761,5710.8732751843,0
+SPUS.US,D,20200617,000000,20.8669,20.9157,20.8359,20.8359,6877.5030562152,0
+SPUS.US,D,20200618,000000,21.8756,21.8756,20.5905,20.6075,2241.051709953,0
+SPUS.US,D,20200619,000000,20.7741,20.7931,20.6005,20.6393,2420.4561178607,0
+SPUS.US,D,20200622,000000,20.6883,20.9057,20.6883,20.802,3380.6204909085,0
+SPUS.US,D,20200623,000000,20.8669,21.1153,20.8269,20.9297,15034.891190074,0
+SPUS.US,D,20200624,000000,20.9257,20.9257,20.3321,20.4099,1736.9153011398,0
+SPUS.US,D,20200625,000000,20.2852,20.5296,20.2343,20.5296,771.73963178166,0
+SPUS.US,D,20200626,000000,20.363,20.363,19.927,20.0507,13954.45570558,0
+SPUS.US,D,20200629,000000,20.0258,20.3121,20.0158,20.3061,9058.419210445,0
+SPUS.US,D,20200630,000000,21.3617,21.3617,20.373,20.7431,5456.2994226225,0
+SPUS.US,D,20200701,000000,20.7431,20.8169,20.7431,20.8,4749.7066428744,0
+SPUS.US,D,20200702,000000,21.0724,21.0753,20.9437,20.9965,4691.5756056752,0
+SPUS.US,D,20200706,000000,22.0452,24.2502,21.1543,21.2371,7621.1794286594,0
+SPUS.US,D,20200707,000000,21.2341,21.7149,21.1213,21.1213,17794.110938509,0
+SPUS.US,D,20200708,000000,21.2779,21.2829,20.9357,21.1901,25586.676700979,0
+SPUS.US,D,20200709,000000,21.3507,21.3507,21.0355,21.2401,1384.1200408967,0
+SPUS.US,D,20200710,000000,21.2639,21.4007,21.2041,21.3557,2962.6783786319,0
+SPUS.US,D,20200713,000000,21.5583,21.6571,21.1641,21.1841,6186.94642466,0
+SPUS.US,D,20200714,000000,21.2539,21.4605,20.8868,21.4605,33916.453427911,0
+SPUS.US,D,20200715,000000,21.7569,21.7569,21.4505,21.5453,3852.684603336,0
+SPUS.US,D,20200716,000000,21.4107,21.4695,21.3677,21.4265,2957.6670823217,0
+SPUS.US,D,20200717,000000,21.5183,21.5982,21.4007,21.5393,16193.502897008,0
+SPUS.US,D,20200720,000000,21.5183,21.8067,21.5183,21.8067,1791.0373012907,0
+SPUS.US,D,20200721,000000,21.9015,21.9015,21.7549,21.7549,986.22311386123,0
+SPUS.US,D,20200722,000000,22.2128,22.2128,21.7848,21.9285,7935.8888369444,0
+SPUS.US,D,20200723,000000,21.9454,21.9853,21.5383,21.5613,7204.2395756449,0
+SPUS.US,D,20200724,000000,21.2759,21.4077,21.2759,21.4077,1019.297669509,0
+SPUS.US,D,20200727,000000,21.687,21.687,21.0345,21.6421,6305.2130175823,0
+SPUS.US,D,20200728,000000,21.5992,21.687,21.4445,21.4445,1714.8655973746,0
+SPUS.US,D,20200729,000000,21.7069,21.7569,21.685,21.685,857.93392831831,0
+SPUS.US,D,20200730,000000,21.4895,21.694,21.4895,21.694,662.49337221776,0
+SPUS.US,D,20200731,000000,22.2417,22.2417,21.6281,21.9195,4006.0302704302,0
+SPUS.US,D,20200803,000000,22.2617,22.2916,22.2098,22.2916,3799.5648624471,0
+SPUS.US,D,20200804,000000,22.2417,22.2916,22.1539,22.2707,5936.3816091464,0
+SPUS.US,D,20200805,000000,22.4203,22.4303,22.3605,22.3625,5045.3731251803,0
+SPUS.US,D,20200806,000000,22.2228,22.567,22.2228,22.567,3522.9413061202,0
+SPUS.US,D,20200807,000000,22.5002,22.5411,22.4403,22.4702,4345.7961602666,0
+SPUS.US,D,20200810,000000,22.4702,22.4772,22.3505,22.4772,1719.8768936848,0
+SPUS.US,D,20200811,000000,22.4662,22.5191,22.2029,22.2029,2436.4922660535,0
+SPUS.US,D,20200812,000000,22.4154,22.6878,22.4154,22.6428,5174.6645699853,0
+SPUS.US,D,20200813,000000,22.7476,22.7676,22.6029,22.6508,32393.019349589,0
+SPUS.US,D,20200814,000000,22.596,22.6778,22.578,22.6059,1584.5718933075,0
+SPUS.US,D,20200817,000000,22.7326,22.7476,22.7197,22.7476,949.13952116523,0
+SPUS.US,D,20200818,000000,22.8564,22.8564,22.7077,22.8184,18031.646383615,0
+SPUS.US,D,20200819,000000,22.8264,22.9162,22.7406,22.7406,12567.328886896,0
+SPUS.US,D,20200820,000000,22.6858,22.9112,22.6858,22.8933,3949.9037517552,0
+SPUS.US,D,20200821,000000,22.7276,23.0569,22.7276,23.0569,9864.2356571365,0
+SPUS.US,D,20200824,000000,23.0539,23.1826,23.0539,23.1826,1967.4349314122,0
+SPUS.US,D,20200825,000000,23.2325,23.3332,23.2086,23.3332,3728.4044548413,0
+SPUS.US,D,20200826,000000,23.5388,23.7244,23.46,23.7244,1823.1095976764,0
+SPUS.US,D,20200827,000000,23.6884,23.8062,23.6386,23.7014,8576.3325053969,0
+SPUS.US,D,20200828,000000,24.8658,24.8658,23.7274,23.8252,4775.7653836878,0
+SPUS.US,D,20200831,000000,24.0446,24.0446,23.8062,23.935,13350.093370561,0
+SPUS.US,D,20200901,000000,25.9563,25.9563,23.9558,24.1006,17118.588195884,0
+SPUS.US,D,20200902,000000,24.1744,24.4807,24.1744,24.4777,3995.0054185476,0
+SPUS.US,D,20200903,000000,24.5495,24.5495,23.2524,23.3912,60526.436835447,0
+SPUS.US,D,20200904,000000,23.3124,23.3124,22.6628,23.1537,19765.554906969,0
+SPUS.US,D,20200908,000000,23.3124,23.3124,22.3864,22.3864,22148.927432133,0
+SPUS.US,D,20200909,000000,22.7676,23.1238,22.6189,22.9761,14997.807597378,0
+SPUS.US,D,20200910,000000,25.2749,25.2749,22.578,22.6588,12459.084886595,0
+SPUS.US,D,20200911,000000,22.6698,22.7576,22.4303,22.5171,11426.757846679,0
+SPUS.US,D,20200914,000000,23.015,23.1836,22.7726,23.025,3496.8825653068,0
+SPUS.US,D,20200915,000000,23.441,23.441,22.9062,22.9292,8309.7315416905,0
+SPUS.US,D,20200916,000000,23.2724,23.2724,22.9362,22.985,7171.1650199971,0
+SPUS.US,D,20200917,000000,22.6578,22.8164,22.5091,22.7446,9949.4276944111,0
+SPUS.US,D,20200918,000000,22.8763,22.8763,22.1539,22.3375,6662.0173148736,0
+SPUS.US,D,20200921,000000,22.3804,22.3804,21.8067,22.1999,15252.381449939,0
+SPUS.US,D,20200922,000000,22.2567,22.6778,22.2567,22.6778,9055.4124326588,0
+SPUS.US,D,20200923,000000,22.9362,22.9362,22.1151,22.144,10658.024992684,0
+SPUS.US,D,20200924,000000,21.9454,22.1539,21.9155,22.0203,8260.6208378499,0
+SPUS.US,D,20200925,000000,22.1141,22.5091,22.0283,22.4902,19628.245388068,0
+SPUS.US,D,20200928,000000,23.5588,23.5588,22.5091,22.7366,14915.622337889,0
+SPUS.US,D,20200929,000000,22.8464,22.8464,22.581,22.6299,9793.0752495306,0
+SPUS.US,D,20200930,000000,22.9761,22.9761,22.7676,22.7776,7010.8035380684,0
+SPUS.US,D,20201001,000000,23.2226,23.2226,22.8863,22.9621,4244.5679747991,0
+SPUS.US,D,20201002,000000,22.6878,22.9661,22.5002,22.6678,14073.724557764,0
+SPUS.US,D,20201005,000000,22.9761,23.0938,22.8733,23.047,9645.7431380087,0
+SPUS.US,D,20201006,000000,22.7376,23.1338,22.7197,22.7197,10670.052103828,0
+SPUS.US,D,20201007,000000,22.9452,23.1138,22.8664,23.0938,9649.7521750569,0
+SPUS.US,D,20201008,000000,23.1487,23.2136,23.1407,23.1786,1118.5213364524,0
+SPUS.US,D,20201009,000000,23.2674,23.4111,23.2674,23.3692,3834.643936619,0
+SPUS.US,D,20201012,000000,23.7972,24.1944,23.7762,24.1096,12346.831849244,0
+SPUS.US,D,20201013,000000,24.2242,25.4205,23.8162,24.0796,10348.326880709,0
+SPUS.US,D,20201014,000000,24.0248,24.1544,23.6506,23.8002,8233.5598377744,0
+SPUS.US,D,20201015,000000,23.7184,23.7184,23.3024,23.6136,38334.412255045,0
+SPUS.US,D,20201016,000000,23.7384,23.876,23.6216,23.6216,2850.4253412819,0
+SPUS.US,D,20201019,000000,23.7872,23.7872,23.1836,23.1836,8168.4129857409,0
+SPUS.US,D,20201020,000000,24.0646,24.0646,23.2425,23.4121,7001.7832047099,0
+SPUS.US,D,20201021,000000,23.5188,23.5188,23.4111,23.4111,3658.2463064975,0
+SPUS.US,D,20201022,000000,23.2824,23.427,23.2824,23.427,1053.3744844189,0
+SPUS.US,D,20201023,000000,23.3712,23.5448,23.2954,23.5448,9361.1015075853,0
+SPUS.US,D,20201026,000000,23.7782,23.7782,22.9192,23.018,28748.80467276,0
+SPUS.US,D,20201027,000000,23.1537,23.2325,23.1118,23.1806,2877.4863413573,0
+SPUS.US,D,20201028,000000,22.8254,22.8254,22.2407,22.2407,12045.151811366,0
+SPUS.US,D,20201029,000000,22.2368,22.7167,22.2368,22.6299,7385.6485020767,0
+SPUS.US,D,20201030,000000,22.3395,22.3395,21.9634,22.2009,20823.940687698,0
+SPUS.US,D,20201102,000000,22.2707,23.5588,22.1719,22.3335,33566.664945454,0
+SPUS.US,D,20201103,000000,22.8314,22.8853,22.584,22.7835,5436.2542373814,0
+SPUS.US,D,20201104,000000,23.1936,23.5,23.0978,23.4042,4575.313531277,0
+SPUS.US,D,20201105,000000,24.0756,24.0756,23.8272,24.0028,5056.3979770629,0
+SPUS.US,D,20201106,000000,23.881,24.0307,23.8392,23.936,4787.7924948324,0
+SPUS.US,D,20201109,000000,25.2569,25.2569,24.0218,24.0218,7055.9052048609,0
+SPUS.US,D,20201110,000000,23.9459,23.9459,23.5976,23.7104,8198.4807636025,0
+SPUS.US,D,20201111,000000,24.0556,24.0756,23.8442,23.94,9433.2641744532,0
+SPUS.US,D,20201112,000000,23.937,24.0258,23.6884,23.7922,9174.6812848432,0
+SPUS.US,D,20201113,000000,24.0556,24.0656,23.8272,24.0486,8199.4830228646,0
+SPUS.US,D,20201116,000000,24.3929,24.3929,24.0756,24.1824,52280.849886528,0
+SPUS.US,D,20201117,000000,24.2742,24.2742,23.9978,24.0397,46118.95994342,0
+SPUS.US,D,20201118,000000,23.927,24.0258,23.7972,23.7972,11017.836067761,0
+SPUS.US,D,20201119,000000,23.5888,23.8571,23.5888,23.8571,57762.205790702,0
+SPUS.US,D,20201120,000000,23.861,23.861,23.7374,23.7374,1530.4498931566,0
+SPUS.US,D,20201123,000000,23.8222,23.8222,23.5788,23.6884,15612.192525016,0
+SPUS.US,D,20201124,000000,23.6884,23.9658,23.6884,23.9578,13101.533073571,0
+SPUS.US,D,20201125,000000,24.788,24.788,23.897,23.9479,15287.460524111,0
+SPUS.US,D,20201127,000000,23.916,24.788,23.916,24.0956,9379.1421743023,0
+SPUS.US,D,20201130,000000,24.0956,24.2941,23.886,24.1454,6023.5781649451,0
+SPUS.US,D,20201201,000000,24.788,24.788,24.2742,24.3889,6895.5437229322,0
+SPUS.US,D,20201202,000000,24.778,24.778,24.2203,24.2882,11127.082327325,0
+SPUS.US,D,20201203,000000,24.2842,24.4518,24.2842,24.3989,18157.931050634,0
+SPUS.US,D,20201204,000000,24.8678,25.237,24.321,24.4218,15758.522377277,0
+SPUS.US,D,20201207,000000,25.3347,25.3347,24.3929,24.3929,9970.4751389142,0
+SPUS.US,D,20201208,000000,24.3929,24.5705,24.3829,24.5655,9961.4548055557,0
+SPUS.US,D,20201209,000000,24.5705,24.5705,24.2153,24.333,20963.254725123,0
+SPUS.US,D,20201210,000000,25.3347,25.3347,24.1654,24.323,12802.859813479,0
+SPUS.US,D,20201211,000000,24.2352,25.3347,24.0956,24.3041,11193.23143862,0
+SPUS.US,D,20201214,000000,24.3041,24.5106,24.1804,24.2252,26080.790517172,0
+SPUS.US,D,20201215,000000,24.2642,24.5805,24.2642,24.5805,7971.9701703783,0
+SPUS.US,D,20201216,000000,24.6004,24.778,24.6004,24.6772,7670.2901325,0
+SPUS.US,D,20201217,000000,25.0773,25.3347,24.6812,24.796,15681.348414098,0
+SPUS.US,D,20201218,000000,25.1372,25.1372,24.6104,24.7381,32268.739201093,0
+SPUS.US,D,20201221,000000,25.1272,25.3347,24.352,24.5934,9388.1625076608,0
+SPUS.US,D,20201222,000000,24.788,25.3347,24.6603,24.7581,33089.589536716,0
+SPUS.US,D,20201223,000000,24.9676,25.3347,24.6902,24.6902,21317.052244629,0
+SPUS.US,D,20201224,000000,24.788,24.8878,24.7581,24.8259,15873.782192413,0
+SPUS.US,D,20201228,000000,24.8279,25.1572,24.8279,24.9377,10830.413585756,0
+SPUS.US,D,20201229,000000,25.1372,25.1372,24.9875,25.0175,12756.755887424,0
+SPUS.US,D,20201230,000000,25.1272,25.1272,24.8179,24.8329,36888.152139901,0
+SPUS.US,D,20201231,000000,24.788,24.9377,24.788,24.8977,10732.192178075,0
+SPUS.US,D,20210104,000000,24.8977,25.0075,24.363,24.5326,29303.054044675,0
+SPUS.US,D,20210105,000000,24.6104,24.8578,24.4418,24.7391,14186.979854376,0
+SPUS.US,D,20210106,000000,24.7581,24.9776,24.5406,24.6493,20344.860760436,0
+SPUS.US,D,20210107,000000,24.9277,25.239,24.9127,25.239,11049.908364147,0
+SPUS.US,D,20210108,000000,25.6511,25.7009,25.2859,25.4695,40328.908186533,0
+SPUS.US,D,20210111,000000,25.4635,25.4635,25.227,25.2609,9329.0292111996,0
+SPUS.US,D,20210112,000000,25.2859,25.5523,25.1771,25.227,7001.7832047099,0
+SPUS.US,D,20210113,000000,25.237,25.3837,25.1173,25.2949,23586.167213919,0
+SPUS.US,D,20210114,000000,25.3437,25.3737,25.1791,25.1791,11852.718033051,0
+SPUS.US,D,20210115,000000,25.237,25.237,24.9875,25.0354,28933.220376978,0
+SPUS.US,D,20210119,000000,25.3737,25.3737,25.1572,25.3537,19358.637646575,0
+SPUS.US,D,20210120,000000,25.5723,25.7697,25.5523,25.7299,48559.461246521,0
+SPUS.US,D,20210121,000000,25.7009,25.8645,25.7009,25.7697,16163.435119146,0
+SPUS.US,D,20210122,000000,25.7697,25.9295,25.7529,25.8795,28532.316672156,0
+SPUS.US,D,20210125,000000,26.1189,26.1189,25.6909,26.0491,29992.608416969,0
+SPUS.US,D,20210126,000000,26.4053,26.4053,26.0093,26.1091,33890.394687098,0
+SPUS.US,D,20210127,000000,26.0591,26.0591,25.3577,25.4725,40379.021149635,0
+SPUS.US,D,20210128,000000,25.6111,25.9893,25.6111,25.6461,17363.139455826,0
+SPUS.US,D,20210129,000000,25.6411,25.6411,25.0265,25.1462,17978.526642726,0
+SPUS.US,D,20210201,000000,25.5413,25.6411,25.1961,25.6011,19597.175350944,0
+SPUS.US,D,20210202,000000,26.0093,26.0093,25.7349,25.8895,15797.610488497,0
+SPUS.US,D,20210203,000000,25.9693,26.0591,25.8645,25.9493,6142.8470171296,0
+SPUS.US,D,20210204,000000,26.0891,26.1189,25.8895,26.1189,13418.24700038,0
+SPUS.US,D,20210205,000000,26.1789,26.2487,26.0781,26.1889,22513.749803522,0
+SPUS.US,D,20210208,000000,26.6039,26.6039,26.2187,26.3255,23674.36602898,0
+SPUS.US,D,20210209,000000,26.4752,26.4752,26.2587,26.3355,12785.821406024,0
+SPUS.US,D,20210210,000000,26.3804,26.3854,26.1589,26.3255,13190.734147894,0
+SPUS.US,D,20210211,000000,26.3155,26.4752,26.3065,26.3555,11146.125253304,0
+SPUS.US,D,20210212,000000,26.554,26.6139,26.3075,26.6139,13022.354591869,0
+SPUS.US,D,20210216,000000,26.7525,26.7525,26.4503,26.5041,23379.701805936,0
+SPUS.US,D,20210217,000000,26.2677,26.5241,26.2677,26.5241,11930.894255492,0
+SPUS.US,D,20210218,000000,26.5939,26.5939,26.0991,26.3255,23808.668770096,0
+SPUS.US,D,20210219,000000,26.4253,26.4253,26.0791,26.1189,57058.61978874,0
+SPUS.US,D,20210222,000000,26.1189,26.1189,25.7109,25.7109,20273.70035283,0
+SPUS.US,D,20210223,000000,25.5713,25.671,25.1213,25.6051,17704.909864186,0
+SPUS.US,D,20210224,000000,25.4525,25.7797,25.3627,25.7519,5833.1489051549,0
+SPUS.US,D,20210225,000000,25.9095,25.9095,24.9865,25.1462,29300.04726689,0
+SPUS.US,D,20210226,000000,25.6611,25.6611,25.1462,25.242,13889.308853546,0
+SPUS.US,D,20210301,000000,25.4026,25.7009,25.4026,25.6799,20029.14909289,0
+SPUS.US,D,20210302,000000,25.7299,25.7299,25.4325,25.4425,28156.469448886,0
+SPUS.US,D,20210303,000000,25.5113,25.5113,24.8668,24.8668,15690.368747457,0
+SPUS.US,D,20210304,000000,24.8668,24.9875,24.2133,24.4108,33291.043648389,0
+SPUS.US,D,20210305,000000,24.7082,24.9965,24.312,24.9766,42288.325043849,0
+SPUS.US,D,20210308,000000,25.2061,25.2061,24.5585,24.6782,21847.247394255,0
+SPUS.US,D,20210309,000000,25.1861,25.3337,24.9865,25.1661,28829.987672987,0
+SPUS.US,D,20210310,000000,25.4126,25.4126,25.1482,25.2061,6283.1633138172,0
+SPUS.US,D,20210311,000000,25.4126,25.671,25.4126,25.6511,15766.540451373,0
+SPUS.US,D,20210312,000000,25.5812,25.5812,25.3188,25.4675,13133.605369957,0
+SPUS.US,D,20210315,000000,25.8297,25.8297,25.4136,25.7299,17734.977642048,0
+SPUS.US,D,20210316,000000,25.8496,25.9593,25.7499,25.8197,21630.759393652,0
+SPUS.US,D,20210317,000000,25.8695,25.8995,25.5723,25.8397,17689.875975255,0
+SPUS.US,D,20210318,000000,25.8695,25.8695,25.3238,25.3337,12508.195590435,0
+SPUS.US,D,20210319,000000,25.7109,25.7109,25.1961,25.3927,37682.94373471,0
+SPUS.US,D,20210322,000000,25.3337,25.8097,25.3337,25.6011,11803.607329211,0
+SPUS.US,D,20210323,000000,25.8097,25.8187,25.5892,25.5951,12036.131478008,0
+SPUS.US,D,20210324,000000,25.6411,25.7009,25.4026,25.4026,5203.7300885849,0
+SPUS.US,D,20210325,000000,25.4026,25.7109,25.1661,25.6949,18397.471014265,0
+SPUS.US,D,20210326,000000,25.7209,25.7239,25.4355,25.7239,17626.733641745,0
+SPUS.US,D,20210329,000000,25.7797,25.8895,25.672,25.7598,9972.4796574383,0
+SPUS.US,D,20210330,000000,25.7209,25.7797,25.6211,25.6211,9031.3582103695,0
+SPUS.US,D,20210331,000000,25.8097,26.1389,25.8097,26.0391,25401.2587375,0
+SPUS.US,D,20210401,000000,26.2677,26.3455,26.2087,26.3455,12723.681331777,0
+SPUS.US,D,20210405,000000,26.6837,26.8423,26.4821,26.8324,9693.8515825873,0
+SPUS.US,D,20210406,000000,26.8025,26.9521,26.6538,26.6538,21321.061281677,0
+SPUS.US,D,20210407,000000,26.6737,26.7925,26.6538,26.7326,19706.421610508,0
+SPUS.US,D,20210408,000000,26.9022,27.2604,26.7825,26.9721,27283.501631637,0
+SPUS.US,D,20210409,000000,27.0519,27.1816,26.8523,27.1816,24689.654661441,0
+SPUS.US,D,20210412,000000,27.4081,27.4081,27.1018,27.2105,12355.852182603,0
+SPUS.US,D,20210413,000000,27.0619,27.428,27.0619,27.3482,19796.624944093,0
+SPUS.US,D,20210414,000000,27.3482,27.4081,27.1457,27.1906,9871.2514719708,0
+SPUS.US,D,20210415,000000,27.5867,27.5867,27.3133,27.5508,9255.8642850696,0
+SPUS.US,D,20210416,000000,27.8252,27.8252,27.4919,27.6416,11372.635846528,0
+SPUS.US,D,20210419,000000,27.865,27.865,27.3632,27.457,14572.849670267,0
+SPUS.US,D,20210420,000000,27.6166,27.6166,27.2375,27.3512,10439.532473555,0
+SPUS.US,D,20210421,000000,27.428,27.6266,27.2993,27.6266,50125.992473112,0
+SPUS.US,D,20210422,000000,27.6954,27.6954,27.2504,27.3193,30076.798194981,0
+SPUS.US,D,20210423,000000,27.3981,27.6466,27.3592,27.6466,5030.3392362495,0
+SPUS.US,D,20210426,000000,27.875,27.875,27.6466,27.6466,24657.582365055,0
+SPUS.US,D,20210427,000000,27.7752,27.7752,27.5068,27.5068,25654.830330799,0
+SPUS.US,D,20210428,000000,27.6755,27.6755,27.428,27.438,9870.2492127088,0
+SPUS.US,D,20210429,000000,27.6954,27.6954,27.3293,27.5178,11594.135143442,0
+SPUS.US,D,20210430,000000,27.6266,27.6266,27.3482,27.438,30002.63100959,0
+SPUS.US,D,20210503,000000,27.7354,27.7354,27.438,27.458,15130.105819968,0
+SPUS.US,D,20210504,000000,27.458,27.458,26.9142,27.1507,31442.877569161,0
+SPUS.US,D,20210505,000000,27.4879,27.4879,27.1107,27.1367,12684.593220556,0
+SPUS.US,D,20210506,000000,27.3293,27.3392,26.9811,27.3392,35093.105801563,0
+SPUS.US,D,20210507,000000,27.7054,27.7054,27.418,27.5328,15913.872562895,0
+SPUS.US,D,20210510,000000,27.7852,27.7852,27.1507,27.1606,26448.619666346,0
+SPUS.US,D,20210511,000000,27.1606,27.1606,26.6229,26.9431,25735.011071763,0
+SPUS.US,D,20210512,000000,26.8613,26.8613,26.3145,26.3345,16320.789823289,0
+SPUS.US,D,20210513,000000,26.3943,26.7017,26.3943,26.6229,5023.3234214152,0
+SPUS.US,D,20210514,000000,26.9212,27.0808,26.8114,27.0389,9091.4937660927,0
+SPUS.US,D,20210517,000000,27.011,27.011,26.7915,26.8513,10592.87814065,0
+SPUS.US,D,20210518,000000,26.8214,26.9092,26.7207,26.7207,46039.781461717,0
+SPUS.US,D,20210519,000000,26.553,26.6169,26.3445,26.6169,9737.9509901176,0
+SPUS.US,D,20210520,000000,26.6927,27.1008,26.6927,27.0579,7709.3782437201,0
+SPUS.US,D,20210521,000000,27.2405,27.2405,26.991,27.001,16566.343342492,0
+SPUS.US,D,20210524,000000,27.1307,27.3881,27.1307,27.2405,18466.626903347,0
+SPUS.US,D,20210525,000000,27.2405,27.4081,27.2405,27.3352,29876.346342571,0
+SPUS.US,D,20210526,000000,27.418,27.418,27.2804,27.3113,34308.336799374,0
+SPUS.US,D,20210527,000000,27.428,27.438,27.3193,27.3462,18009.59667985,0
+SPUS.US,D,20210528,000000,27.428,27.4979,27.3752,27.3752,17426.281789334,0
+SPUS.US,D,20210601,000000,27.4779,27.4779,27.2305,27.2804,12327.788923265,0
+SPUS.US,D,20210602,000000,27.4081,27.4081,27.1896,27.1896,16175.462230291,0
+SPUS.US,D,20210603,000000,27.2205,27.2205,26.9711,27.1097,11697.367847434,0
+SPUS.US,D,20210604,000000,27.3293,27.468,27.2005,27.468,5346.0509037966,0
+SPUS.US,D,20210607,000000,27.468,27.5867,27.4081,27.5767,21330.081615036,0
+SPUS.US,D,20210608,000000,27.8252,27.8252,27.45,27.5268,26152.95318404,0
+SPUS.US,D,20210609,000000,27.5966,27.6166,27.5268,27.5368,15161.175857092,0
+SPUS.US,D,20210610,000000,27.5568,27.7652,27.5568,27.6755,5429.2384225471,0
+SPUS.US,D,20210611,000000,27.9249,27.9249,27.6755,27.8052,12770.787517094,0
+SPUS.US,D,20210614,000000,27.895,27.9848,27.7254,27.9848,11367.624550218,0
+SPUS.US,D,20210615,000000,28.1045,28.1045,27.7952,27.885,14589.888077721,0
+SPUS.US,D,20210616,000000,27.9249,27.9249,27.5368,27.7453,10638.982066705,0
+SPUS.US,D,20210617,000000,27.6665,27.9648,27.6665,27.905,34342.413614283,0
+SPUS.US,D,20210618,000000,27.9748,27.9748,27.6166,27.6166,11674.315884406,0
+SPUS.US,D,20210621,000000,27.6665,27.9269,27.5857,27.8252,25595.697034337,0
+SPUS.US,D,20210622,000000,27.9249,28.1544,27.905,28.1344,10292.200362033,0
+SPUS.US,D,20210623,000000,28.2042,28.2042,28.1045,28.1244,18388.450680906,0
+SPUS.US,D,20210624,000000,28.323,28.343,28.2242,28.2242,12014.081774242,0
+SPUS.US,D,20210625,000000,28.353,28.353,28.2362,28.295,12444.050997663,0
+SPUS.US,D,20210628,000000,28.4218,28.5505,28.4018,28.5505,10173.933769111,0
+SPUS.US,D,20210629,000000,28.6304,28.6393,28.5306,28.6393,10021.590361279,0
+SPUS.US,D,20210630,000000,28.6592,28.6592,28.5306,28.5864,7412.7095021521,0
+SPUS.US,D,20210701,000000,28.6992,28.759,28.5904,28.759,21102.56876255,0
+SPUS.US,D,20210702,000000,28.8888,29.0683,28.8688,29.0683,13088.503703164,0
+SPUS.US,D,20210706,000000,29.1482,29.1482,28.8418,29.0683,29979.579046562,0
+SPUS.US,D,20210707,000000,29.188,29.198,29.0384,29.198,17740.99119762,0
+SPUS.US,D,20210708,000000,28.9087,28.9586,28.6692,28.9586,18749.264015246,0
+SPUS.US,D,20210709,000000,28.9885,29.1382,28.9486,29.1382,11925.882959182,0
+SPUS.US,D,20210712,000000,29.2679,29.2679,29.1681,29.2479,15830.685044145,0
+SPUS.US,D,20210713,000000,29.2679,29.3567,29.1681,29.228,14576.858707315,0
+SPUS.US,D,20210714,000000,29.4355,29.4355,29.2679,29.2729,36129.441878526,0
+SPUS.US,D,20210715,000000,29.2679,29.2679,28.9885,29.1162,31248.439272323,0
+SPUS.US,D,20210716,000000,29.2868,29.2868,28.9486,28.9786,15564.084080438,0
+SPUS.US,D,20210719,000000,28.9786,28.9786,28.4518,28.5794,29817.213046109,0
+SPUS.US,D,20210720,000000,28.6992,29.0384,28.6992,29.0184,13777.055816195,0
+SPUS.US,D,20210721,000000,29.1182,29.2579,29.0324,29.2579,18564.848311028,0
+SPUS.US,D,20210722,000000,29.2778,29.4355,29.2549,29.4355,6099.7498688613,0
+SPUS.US,D,20210723,000000,29.5642,29.7927,29.4654,29.7657,11460.834661589,0
+SPUS.US,D,20210726,000000,29.8027,29.8127,29.657,29.7747,19339.594720596,0
+SPUS.US,D,20210727,000000,30.092,30.092,29.3617,29.5552,35067.047060749,0
+SPUS.US,D,20210728,000000,29.663,29.7129,29.5043,29.65,11151.136549614,0
+SPUS.US,D,20210729,000000,29.7129,29.8226,29.7129,29.7528,12957.207739835,0
+SPUS.US,D,20210730,000000,29.7229,29.7927,29.653,29.7727,21923.419098172,0
+SPUS.US,D,20210802,000000,30.0022,30.0022,29.7667,29.7667,22257.171432435,0
+SPUS.US,D,20210803,000000,29.8725,30.0621,29.7428,30.0621,9157.6428773883,0
+SPUS.US,D,20210804,000000,30.0321,30.0821,29.8695,29.9533,18911.630015699,0
+SPUS.US,D,20210805,000000,30.092,30.092,29.9523,30.0281,23042.942693886,0
+SPUS.US,D,20210806,000000,30.2417,30.2417,29.9763,30.0521,14723.188559575,0
+SPUS.US,D,20210809,000000,30.2317,30.2317,29.9623,29.9923,38514.818922215,0
+SPUS.US,D,20210810,000000,30.0621,30.0621,29.8915,29.9324,13266.90585181,0
+SPUS.US,D,20210811,000000,30.0621,30.0621,29.8925,29.9673,22598.941840796,0
+SPUS.US,D,20210812,000000,30.0222,30.1619,29.9423,30.1619,22399.492247647,0
+SPUS.US,D,20210813,000000,30.2417,30.2716,30.1619,30.2716,19496.949424739,0
+SPUS.US,D,20210816,000000,30.3415,30.4013,30.0821,30.4013,35916.96291497,0
+SPUS.US,D,20210817,000000,30.3215,30.3215,30.0321,30.1599,26181.016443377,0
+SPUS.US,D,20210818,000000,30.1918,30.2796,29.8575,29.8575,29836.255972088,0
+SPUS.US,D,20210819,000000,29.8426,30.1619,29.8426,30.0321,23138.157323781,0
+SPUS.US,D,20210820,000000,30.2716,30.3714,30.2617,30.3614,32993.372647559,0
+SPUS.US,D,20210823,000000,30.539,30.6777,30.4601,30.6179,49859.391509405,0
+SPUS.US,D,20210824,000000,30.7575,30.7575,30.6179,30.6179,20299.759093644,0
+SPUS.US,D,20210825,000000,30.6179,30.6477,30.6079,30.6179,7757.4866882987,0
+SPUS.US,D,20210826,000000,30.5091,30.6278,30.4403,30.4403,23788.623584854,0
+SPUS.US,D,20210827,000000,30.5689,30.6977,30.4901,30.6877,14220.054410023,0
+SPUS.US,D,20210830,000000,30.8173,30.9771,30.7975,30.9661,25877.331886975,0
+SPUS.US,D,20210831,000000,31.0668,31.0768,30.7975,30.8273,18426.536532865,0
+SPUS.US,D,20210901,000000,30.9571,30.9771,30.8773,30.9171,16277.692675021,0
+SPUS.US,D,20210902,000000,31.0668,31.0867,30.8773,30.9271,28592.452227879,0
+SPUS.US,D,20210903,000000,30.987,31.0369,30.8743,31.0019,19734.484869845,0
+SPUS.US,D,20210907,000000,31.0768,31.0768,30.8473,30.9771,18838.465089568,0
+SPUS.US,D,20210908,000000,30.987,30.987,30.7176,30.8873,34241.185428817,0
+SPUS.US,D,20210909,000000,30.8873,30.9171,30.6917,30.6917,13513.461630276,0
+SPUS.US,D,20210910,000000,30.9271,30.9271,30.4403,30.4413,19499.956202524,0
+SPUS.US,D,20210913,000000,30.9271,31.9618,30.2716,30.4213,41815.258672159,0
+SPUS.US,D,20210914,000000,30.6577,30.6577,30.3515,30.3813,28974.313006722,0
+SPUS.US,D,20210915,000000,30.5091,30.6477,30.3614,30.6477,21644.79102332,0
+SPUS.US,D,20210916,000000,30.6278,30.6278,30.3813,30.5979,17174.714714559,0
+SPUS.US,D,20210917,000000,30.6079,30.6079,30.1818,30.2816,25937.467442698,0
+SPUS.US,D,20210920,000000,30.1719,30.3415,29.4066,29.7827,68560.547080072,0
+SPUS.US,D,20210921,000000,29.9723,29.9823,29.7428,29.8226,31527.067347173,0
+SPUS.US,D,20210922,000000,29.9423,30.092,29.8226,30.0421,29719.993897691,0
+SPUS.US,D,20210923,000000,30.2217,30.3813,30.1419,30.2617,16010.089452053,0
+SPUS.US,D,20210924,000000,30.2617,30.3714,30.1818,30.3714,38870.620960244,0
+SPUS.US,D,20210927,000000,30.3415,30.3415,29.9972,30.1119,41328.160670801,0
+SPUS.US,D,20210928,000000,29.9923,29.9923,29.2958,29.3866,60073.415648998,0
+SPUS.US,D,20210929,000000,29.4156,29.5742,29.2968,29.2968,39838.803407388,0
+SPUS.US,D,20210930,000000,29.4854,29.4854,29.0574,29.0873,43495.045195361,0
+SPUS.US,D,20211001,000000,29.1072,29.3866,28.8179,29.3347,28062.257078253,0
+SPUS.US,D,20211004,000000,29.3168,29.3168,28.6882,28.8977,25748.04044217,0
+SPUS.US,D,20211005,000000,29.0274,29.3268,28.9875,29.187,40180.573815749,0
+SPUS.US,D,20211006,000000,29.0972,29.3567,28.8318,29.3567,23430.817028301,0
+SPUS.US,D,20211007,000000,29.643,29.7827,29.5343,29.5343,26114.867332081,0
+SPUS.US,D,20211008,000000,29.673,29.673,29.4654,29.5043,16964.240269527,0
+SPUS.US,D,20211011,000000,29.5143,29.6929,29.3666,29.3966,14551.802225763,0
+SPUS.US,D,20211012,000000,29.4854,29.4854,29.197,29.2968,15694.377784505,0
+SPUS.US,D,20211013,000000,29.3966,29.4654,29.2669,29.4654,12761.767183735,0
+SPUS.US,D,20211014,000000,29.6829,30.0022,29.6829,30.0022,16159.426082099,0
+SPUS.US,D,20211015,000000,30.2117,30.2117,30.0222,30.1619,20842.983613677,0
+SPUS.US,D,20211018,000000,30.1219,30.3714,30.0421,30.3714,18108.820346793,0
+SPUS.US,D,20211019,000000,30.539,30.6079,30.3913,30.6079,23930.944400065,0
+SPUS.US,D,20211020,000000,30.7176,30.7176,30.6079,30.6877,26717.225148576,0
+SPUS.US,D,20211021,000000,30.7077,30.8873,30.6477,30.8873,22810.418545089,0
+SPUS.US,D,20211022,000000,30.8573,30.8573,30.6129,30.7775,32965.309388222,0
+SPUS.US,D,20211025,000000,30.7875,30.9909,30.7375,30.9541,46928.785427159,0
+SPUS.US,D,20211026,000000,31.0169,31.2365,31.0169,31.0967,63028.075953534,0
+SPUS.US,D,20211027,000000,31.1765,31.4111,31.1467,31.2065,40191.598667632,0
+SPUS.US,D,20211028,000000,31.5148,31.5537,31.3661,31.5537,46174.084202832,0
+SPUS.US,D,20211029,000000,31.3063,31.7433,31.3063,31.7433,24645.55525391,0
+SPUS.US,D,20211101,000000,31.8929,31.8929,31.6235,31.8131,36947.285436363,0
+SPUS.US,D,20211102,000000,31.8929,32.0426,31.8231,32.0426,21264.934763002,0
+SPUS.US,D,20211103,000000,32.0426,32.2422,31.9029,32.2422,20200.535426701,0
+SPUS.US,D,20211104,000000,32.3818,32.5106,32.3519,32.5106,30122.902121036,0
+SPUS.US,D,20211105,000000,32.5295,32.6892,32.3918,32.5196,27186.282483218,0
+SPUS.US,D,20211108,000000,32.5295,32.5894,32.4916,32.5444,34402.549170006,0
+SPUS.US,D,20211109,000000,32.6692,32.6692,32.312,32.3998,25906.397405574,0
+SPUS.US,D,20211110,000000,32.3718,32.3718,31.9329,32.0925,16544.293638727,0
+SPUS.US,D,20211111,000000,32.1723,32.2022,32.1124,32.1124,10620.941399987,0
+SPUS.US,D,20211112,000000,32.4118,32.4616,32.1404,32.4616,34928.735282585,0
+SPUS.US,D,20211115,000000,32.729,32.729,32.2821,32.4317,17480.403789486,0
+SPUS.US,D,20211116,000000,32.2721,32.6992,32.2721,32.6492,37617.796882677,0
+SPUS.US,D,20211117,000000,32.749,32.7989,32.6592,32.6892,21060.473873543,0
+SPUS.US,D,20211118,000000,32.769,32.9286,32.6692,32.9186,25666.857441943,0
+SPUS.US,D,20211119,000000,33.1182,33.178,33.0484,33.0972,16783.833602358,0
+SPUS.US,D,20211122,000000,33.3376,33.5252,32.9186,32.9486,27689.416632768,0
+SPUS.US,D,20211123,000000,32.9586,32.9656,32.5106,32.8688,19872.796648009,0
+SPUS.US,D,20211124,000000,32.789,32.9286,32.4916,32.9286,17111.57238105,0
+SPUS.US,D,20211126,000000,32.6592,32.6692,32.2222,32.2771,29276.995303862,0
+SPUS.US,D,20211129,000000,32.6492,32.9486,32.6293,32.8388,52923.298073505,0
+SPUS.US,D,20211130,000000,32.8188,32.8986,32.302,32.332,35800.700840572,0
+SPUS.US,D,20211201,000000,32.719,32.9086,31.9628,31.9628,29015.405636466,0
+SPUS.US,D,20211202,000000,31.9329,32.331,31.8331,32.2821,35357.702246744,0
+SPUS.US,D,20211203,000000,32.4616,32.4616,31.6176,31.883,43890.937603873,0
+SPUS.US,D,20211206,000000,32.1424,32.2721,31.8181,32.2022,29985.592602134,0
+SPUS.US,D,20211207,000000,32.6892,33.0184,32.6792,33.0084,63390.893806398,0
+SPUS.US,D,20211208,000000,33.1482,33.188,32.9436,33.188,13432.278630049,0
+SPUS.US,D,20211209,000000,33.3277,33.3277,32.8788,32.8788,20226.594167514,0
+SPUS.US,D,20211210,000000,33.178,33.2678,32.9686,33.2678,12285.694034259,0
+SPUS.US,D,20211213,000000,33.3776,33.3776,32.9386,32.9586,43247.487157634,0
+SPUS.US,D,20211214,000000,32.8588,32.8588,32.327,32.5694,28816.95830258,0
+SPUS.US,D,20211215,000000,32.6892,33.2878,32.4118,33.2878,56528.424639113,0
+SPUS.US,D,20211216,000000,33.4274,33.4274,32.6094,32.6892,34250.205762175,0
+SPUS.US,D,20211217,000000,32.5206,32.6792,32.312,32.3818,45790.218905465,0
+SPUS.US,D,20211220,000000,32.6892,32.6892,31.8031,32.1224,55286.625413428,0
+SPUS.US,D,20211221,000000,32.4317,32.6392,32.0226,32.6392,39763.633962735,0
+SPUS.US,D,20211222,000000,32.8488,33.0484,32.6193,32.9486,29039.459858756,0
+SPUS.US,D,20211223,000000,33.1182,33.3576,33.1182,33.2778,16349.855341889,0
+SPUS.US,D,20211227,000000,33.7048,33.9144,33.4474,33.9144,31644.331680834,0
+SPUS.US,D,20211228,000000,34.1838,34.1838,33.605,33.665,90789.655253171,0
+SPUS.US,D,20211229,000000,33.7647,33.8146,33.635,33.7617,30822.47908595,0
+SPUS.US,D,20211230,000000,33.8545,33.8545,33.5552,33.5852,26147.941887729,0
+SPUS.US,D,20211231,000000,33.665,33.665,33.4674,33.5452,13765.028705051,0
+SPUS.US,D,20220103,000000,33.7846,33.7846,33.4274,33.7048,29391.252859737,0
+SPUS.US,D,20220104,000000,33.7448,33.7448,33.2578,33.4674,32059.267015324,0
+SPUS.US,D,20220105,000000,33.5152,33.5152,32.5295,32.5295,34572.933244557,0
+SPUS.US,D,20220106,000000,32.6293,32.7091,32.292,32.5494,45755.139831294,0
+SPUS.US,D,20220107,000000,32.4417,32.6492,32.1324,32.2422,81105.826263204,0
+SPUS.US,D,20220110,000000,32.1124,32.292,31.5148,32.292,85071.766163152,0
+SPUS.US,D,20220111,000000,32.312,32.6094,32.0226,32.6094,28431.088486688,0
+SPUS.US,D,20220112,000000,32.779,32.8788,32.6094,32.7091,27500.991891502,0
+SPUS.US,D,20220113,000000,32.8986,32.8986,31.9827,32.0925,26895.627297222,0
+SPUS.US,D,20220114,000000,31.9229,32.1923,31.7932,32.1923,22118.859654272,0
+SPUS.US,D,20220118,000000,31.863,31.863,31.436,31.5447,54878.705893773,0
+SPUS.US,D,20220119,000000,31.6535,31.8431,31.1367,31.2165,29932.472861246,0
+SPUS.US,D,20220120,000000,31.4659,31.6635,30.7675,30.8673,60743.927095313,0
+SPUS.US,D,20220121,000000,30.8273,31.0269,30.2905,30.2905,43578.232714112,0
+SPUS.US,D,20220124,000000,29.7717,30.4403,29.0054,30.4403,135488.41382226,0
+SPUS.US,D,20220125,000000,30.0511,30.3604,29.5832,30.0012,89058.753507603,0
+SPUS.US,D,20220126,000000,30.5889,30.7885,29.7019,30.0511,93865.588928415,0
+SPUS.US,D,20220127,000000,30.3005,30.5001,29.657,29.7917,35478.975617453,0
+SPUS.US,D,20220128,000000,29.9314,30.5889,29.5033,30.5889,41766.147968319,0
+SPUS.US,D,20220131,000000,30.6787,31.2973,30.5889,31.2973,36155.50061934,0
+SPUS.US,D,20220201,000000,31.427,31.5068,30.9581,31.5068,31514.037976767,0
+SPUS.US,D,20220202,000000,31.8051,31.9049,31.5168,31.9049,72956.456203442,0
+SPUS.US,D,20220203,000000,31.3971,31.427,30.8383,30.9381,41329.162930062,0
+SPUS.US,D,20220204,000000,30.9979,31.1477,30.5989,30.9281,24623.505550145,0
+SPUS.US,D,20220207,000000,30.9879,30.9879,30.5699,30.6587,81708.184079699,0
+SPUS.US,D,20220208,000000,30.6787,30.9481,30.5191,30.8883,29943.497713128,0
+SPUS.US,D,20220209,000000,31.2773,31.437,31.1775,31.437,18685.119422475,0
+SPUS.US,D,20220210,000000,31.1775,31.3372,30.5989,30.7485,38715.270774626,0
+SPUS.US,D,20220211,000000,30.8683,30.8683,29.8815,30.0611,37446.410548865,0
+SPUS.US,D,20220214,000000,30.0611,30.0711,29.7019,29.9713,29147.703859058,0
+SPUS.US,D,20220215,000000,30.3903,30.5889,30.2985,30.5889,26020.654961449,0
+SPUS.US,D,20220216,000000,30.4901,30.5989,30.1908,30.5799,24439.089845928,0
+SPUS.US,D,20220217,000000,30.5499,30.5499,29.7817,29.8416,42084.866413652,0
+SPUS.US,D,20220218,000000,29.9314,29.9314,29.3936,29.5333,18255.150199054,0
+SPUS.US,D,20220222,000000,29.4634,29.662,28.9746,29.234,46225.199425197,0
+SPUS.US,D,20220223,000000,29.4235,29.4435,28.6064,28.6552,38513.816662953,0
+SPUS.US,D,20220224,000000,27.9578,29.3537,27.895,29.3537,72865.250610595,0
+SPUS.US,D,20220225,000000,29.4235,29.8416,29.1542,29.8216,43854.856270439,0
+SPUS.US,D,20220228,000000,29.8216,29.9214,29.4235,29.8017,51165.335327862,0
+SPUS.US,D,20220301,000000,29.8515,29.9015,29.2639,29.4634,29018.412414253,0
+SPUS.US,D,20220302,000000,29.5233,30.1209,29.5233,30.0411,19457.861313519,0
+SPUS.US,D,20220303,000000,30.1908,30.2107,29.7019,29.8117,40268.772630809,0
+SPUS.US,D,20220304,000000,29.7917,29.7917,29.3437,29.642,39612.292814165,0
+SPUS.US,D,20220307,000000,29.6919,29.6919,28.7301,28.755,53963.643187517,0
+SPUS.US,D,20220308,000000,28.755,29.209,28.3868,28.5664,32916.198684381,0
+SPUS.US,D,20220309,000000,29.1741,29.4644,28.9845,29.3836,27768.595114471,0
+SPUS.US,D,20220310,000000,29.214,29.214,28.7152,29.0244,27805.678707167,0
+SPUS.US,D,20220311,000000,29.3038,29.3038,28.5366,28.5764,35488.998210074,0
+SPUS.US,D,20220314,000000,28.5864,28.765,28.1674,28.2372,31776.629903426,0
+SPUS.US,D,20220315,000000,28.4866,28.9546,28.2772,28.8848,30909.675641748,0
+SPUS.US,D,20220316,000000,29.3936,29.6819,28.8448,29.6819,51310.66292086,0
+SPUS.US,D,20220317,000000,29.6221,30.0012,29.4774,30.0012,42159.033599044,0
+SPUS.US,D,20220318,000000,30.0012,30.4861,29.8715,30.4502,28092.324856114,0
+SPUS.US,D,20220321,000000,30.5301,30.5889,30.1848,30.4403,50156.060250974,0
+SPUS.US,D,20220322,000000,30.6089,30.8981,30.5499,30.8883,31224.385050034,0
+SPUS.US,D,20220323,000000,30.8483,30.8483,30.4502,30.4502,39187.334887053,0
+SPUS.US,D,20220324,000000,30.7285,31.0179,30.5579,31.0179,26236.14070279,0
+SPUS.US,D,20220325,000000,31.2275,31.2275,30.8353,31.1277,17008.339677058,0
+SPUS.US,D,20220328,000000,31.1775,31.3971,30.9879,31.3871,37678.934697662,0
+SPUS.US,D,20220329,000000,31.7453,31.9049,31.5268,31.8949,62852.680582675,0
+SPUS.US,D,20220330,000000,31.8949,31.8949,31.4769,31.5857,22747.276211579,0
+SPUS.US,D,20220331,000000,31.6655,31.6655,31.1077,31.1077,17913.379790693,0
+SPUS.US,D,20220401,000000,31.2973,31.2973,30.8783,31.1277,45019.481532946,0
+SPUS.US,D,20220404,000000,31.2873,31.5657,31.1576,31.5367,32259.718867735,0
+SPUS.US,D,20220405,000000,31.5467,31.5467,30.9781,31.0259,52738.882369287,0
+SPUS.US,D,20220406,000000,30.8383,30.8383,30.3405,30.5499,41851.340005593,0
+SPUS.US,D,20220407,000000,30.6089,30.9281,30.4403,30.7385,23512.000028527,0
+SPUS.US,D,20220408,000000,30.7785,30.7885,30.4901,30.5599,28693.680413347,0
+SPUS.US,D,20220411,000000,30.3803,30.3803,29.8117,29.8117,45571.726386338,0
+SPUS.US,D,20220412,000000,30.2607,30.3005,29.635,29.7717,40903.20274369,0
+SPUS.US,D,20220413,000000,29.8216,30.2207,29.7817,30.1409,39179.316812957,0
+SPUS.US,D,20220414,000000,30.0311,30.1808,29.6081,29.642,19811.658833023,0
+SPUS.US,D,20220418,000000,29.7019,29.7318,29.4335,29.642,74692.36924532,0
+SPUS.US,D,20220419,000000,29.662,30.1509,29.6031,30.1209,14656.037189017,0
+SPUS.US,D,20220420,000000,30.3105,30.3105,30.0541,30.1209,16693.630268773,0
+SPUS.US,D,20220421,000000,30.5499,30.5709,29.6031,29.6819,25238.892737047,0
+SPUS.US,D,20220422,000000,29.9015,29.9015,28.8348,28.8348,40541.387150088,0
+SPUS.US,D,20220425,000000,28.8248,29.1641,28.5066,29.1242,33175.783833253,0
+SPUS.US,D,20220426,000000,29.2439,29.2439,28.2062,28.2062,47647.405318052,0
+SPUS.US,D,20220427,000000,28.366,28.7051,28.1564,28.326,34439.632762703,0
+SPUS.US,D,20220428,000000,28.735,29.3437,28.4082,29.1741,32311.836349362,0
+SPUS.US,D,20220429,000000,29.0144,29.1342,28.2162,28.2662,71647.505607199,0
+SPUS.US,D,20220502,000000,28.2662,28.4956,27.877,28.4956,23450.862213542,0
+SPUS.US,D,20220503,000000,28.6054,28.7251,28.3858,28.6136,28496.235338722,0
+SPUS.US,D,20220504,000000,28.765,29.5532,28.3858,29.5532,57712.092827599,0
+SPUS.US,D,20220505,000000,29.3138,29.3138,28.0466,28.4058,76160.679064229,0
+SPUS.US,D,20220506,000000,28.296,28.4558,27.7573,28.1719,26923.69055656,0
+SPUS.US,D,20220509,000000,27.8172,27.8172,27.1287,27.2484,43725.564825634,0
+SPUS.US,D,20220510,000000,27.8371,27.8371,27.1886,27.438,67258.612298664,0
+SPUS.US,D,20220511,000000,27.3682,27.5827,26.7695,26.7695,21831.211246063,0
+SPUS.US,D,20220512,000000,26.7695,27.0189,26.2816,26.8194,54077.900743391,0
+SPUS.US,D,20220513,000000,27.2085,27.6076,27.0888,27.5078,46658.175426405,0
+SPUS.US,D,20220516,000000,27.6076,27.6476,27.2185,27.3682,43912.987307639,0
+SPUS.US,D,20220517,000000,27.7972,27.9468,27.5416,27.9468,15563.081821176,0
+SPUS.US,D,20220518,000000,27.7473,27.7473,26.6897,26.7795,34037.726798619,0
+SPUS.US,D,20220519,000000,26.7197,26.9092,26.4403,26.56,61049.61617024,0
+SPUS.US,D,20220520,000000,26.9391,26.9391,25.8861,26.5401,51963.133700456,0
+SPUS.US,D,20220523,000000,26.8294,27.0553,26.5899,27.0553,21139.652355245,0
+SPUS.US,D,20220524,000000,26.7595,26.7595,26.3143,26.6697,14957.717226896,0
+SPUS.US,D,20220525,000000,26.6498,27.084,26.6299,26.8992,16646.524083456,0
+SPUS.US,D,20220526,000000,26.9791,27.5578,26.8793,27.468,19347.612794693,0
+SPUS.US,D,20220527,000000,27.5976,28.2562,27.5976,28.2562,31262.470901992,0
+SPUS.US,D,20220531,000000,28.2362,28.2762,27.8421,28.0766,45260.023755839,0
+SPUS.US,D,20220601,000000,28.336,28.336,27.7274,27.8471,21570.623837929,0
+SPUS.US,D,20220602,000000,27.857,28.4856,27.7274,28.4756,30343.399158688,0
+SPUS.US,D,20220603,000000,28.2462,28.2462,27.8072,27.917,49202.91169276,0
+SPUS.US,D,20220606,000000,28.306,28.306,27.867,27.9768,19455.856794994,0
+SPUS.US,D,20220607,000000,27.8072,28.2762,27.8072,28.2762,12180.456811744,0
+SPUS.US,D,20220608,000000,28.2562,28.326,27.9718,28.0266,20571.37135366,0
+SPUS.US,D,20220609,000000,27.9768,28.1065,27.3682,27.3682,15835.696340455,0
+SPUS.US,D,20220610,000000,26.999,26.999,26.56,26.56,53607.841149487,0
+SPUS.US,D,20220613,000000,25.9115,25.9315,25.4425,25.5423,45268.041829935,0
+SPUS.US,D,20220614,000000,25.7119,25.7119,25.2411,25.4725,23100.071471823,0
+SPUS.US,D,20220615,000000,25.7917,26.1409,25.4026,25.9015,46234.219758556,0
+SPUS.US,D,20220616,000000,25.6621,25.6621,24.784,24.9636,45793.225683252,0
+SPUS.US,D,20220617,000000,25.0235,25.2629,24.8538,25.0434,25608.726404744,0
+SPUS.US,D,20220621,000000,25.4525,25.7917,25.4525,25.7319,12692.611294654,0
+SPUS.US,D,20220622,000000,25.5123,25.9413,25.4425,25.6919,28132.415226596,0
+SPUS.US,D,20220623,000000,25.9215,26.0411,25.6521,25.9613,17921.397864789,0
+SPUS.US,D,20220624,000000,26.1409,26.7895,26.1409,26.7895,13990.537039013,0
+SPUS.US,D,20220627,000000,26.8593,26.8593,26.5949,26.6398,19951.975129711,0
+SPUS.US,D,20220628,000000,26.8194,26.8893,26.0083,26.0083,10281.175510151,0
+SPUS.US,D,20220629,000000,25.9813,26.0811,25.8615,25.9813,8951.1774694052,0
+SPUS.US,D,20220630,000000,25.8017,25.9693,25.4825,25.8017,26743.28388939,0
+SPUS.US,D,20220701,000000,25.7519,25.9315,25.5223,25.9215,10663.036288993,0
+SPUS.US,D,20220705,000000,25.6819,26.1409,25.5223,26.1111,24606.46714269,0
+SPUS.US,D,20220706,000000,26.0411,26.4403,26.0411,26.2507,15789.592414401,0
+SPUS.US,D,20220707,000000,26.4702,26.7595,26.4503,26.7595,10352.335917757,0
+SPUS.US,D,20220708,000000,26.6498,26.8393,26.55,26.7296,14540.777373881,0
+SPUS.US,D,20220711,000000,26.6398,26.6398,26.3505,26.371,12146.379996834,0
+SPUS.US,D,20220712,000000,26.3405,26.5204,25.9413,26.0711,11257.376031392,0
+SPUS.US,D,20220713,000000,25.7618,26.1459,25.6521,26.0075,10135.847917153,0
+SPUS.US,D,20220714,000000,25.7618,26.0129,25.4425,26.0129,9697.8606196355,0
+SPUS.US,D,20220715,000000,26.2567,26.3903,26.2567,26.3879,7682.3172436447,0
+SPUS.US,D,20220718,000000,26.6398,26.6897,26.0811,26.1481,10009.563250134,0
+SPUS.US,D,20220719,000000,26.4403,26.8992,26.3505,26.8928,30774.370641372,0
+SPUS.US,D,20220720,000000,26.8893,27.1986,26.8893,27.0888,31212.357938889,0
+SPUS.US,D,20220721,000000,27.0888,27.4979,27.0888,27.4979,18780.33405237,0
+SPUS.US,D,20220722,000000,27.4879,27.4979,26.999,27.0812,13938.419557386,0
+SPUS.US,D,20220725,000000,27.1686,27.1686,26.9291,27.0633,7858.7148737662,0
+SPUS.US,D,20220726,000000,27.0089,27.0688,26.6865,26.7614,11468.18181834,0
+SPUS.US,D,20220727,000000,27.1288,27.7581,27.0689,27.6382,78328.032222024,0
+SPUS.US,D,20220728,000000,27.4684,28.0377,27.4384,27.9865,28615.891830084,0
+SPUS.US,D,20220729,000000,28.0078,28.4373,28.0078,28.4173,14774.982738984,0
+SPUS.US,D,20220801,000000,28.3973,28.5272,28.1477,28.3274,34346.478711636,0
+SPUS.US,D,20220802,000000,28.2475,28.4573,28.1276,28.1462,29339.723820888,0
+SPUS.US,D,20220803,000000,28.4573,28.697,28.3474,28.6486,18055.75374018,0
+SPUS.US,D,20220804,000000,28.7369,28.7369,28.4672,28.642,15878.25086328,0
+SPUS.US,D,20220805,000000,28.3973,28.5971,28.3873,28.5372,27426.52474146,0
+SPUS.US,D,20220808,000000,28.667,28.7669,28.4373,28.4579,14221.34637534,0
+SPUS.US,D,20220809,000000,28.4573,28.4573,28.1659,28.2347,28000.184120064,0
+SPUS.US,D,20220810,000000,28.9667,28.9667,28.667,28.9167,27993.176064828,0
+SPUS.US,D,20220811,000000,29.0066,29.1904,28.7869,28.8119,21280.460299488,0
+SPUS.US,D,20220812,000000,28.9966,29.332,28.9067,29.3263,19470.379747104,0
+SPUS.US,D,20220815,000000,29.2663,29.526,29.2463,29.4869,53424.407365524,0
+SPUS.US,D,20220816,000000,29.4461,29.566,29.316,29.4861,17391.990794256,0
+SPUS.US,D,20220817,000000,29.3063,29.486,29.1365,29.2863,13060.01150766,0
+SPUS.US,D,20220818,000000,29.3462,29.4161,29.2663,29.3562,7255.339470756,0
+SPUS.US,D,20220819,000000,29.2364,29.2364,28.9367,28.9667,17001.542002536,0
+SPUS.US,D,20220822,000000,28.697,28.697,28.2675,28.3574,22936.36363668,0
+SPUS.US,D,20220823,000000,28.3174,28.4867,28.2775,28.2874,45627.4453401,0
+SPUS.US,D,20220824,000000,28.2475,28.4173,28.2325,28.3374,18949.781358144,0
+SPUS.US,D,20220825,000000,28.4473,28.6973,28.3973,28.6973,21175.339470948,0
+SPUS.US,D,20220826,000000,28.667,28.7269,27.6582,27.6582,44410.046030532,0
+SPUS.US,D,20220829,000000,27.5283,27.6132,27.3485,27.4085,59037.85960956,0
+SPUS.US,D,20220830,000000,27.5283,27.5283,26.919,27.0788,24781.484465244,0
+SPUS.US,D,20220831,000000,27.2986,27.2986,26.8591,26.8791,94878.055237212,0
+SPUS.US,D,20220901,000000,26.8191,26.939,26.4695,26.939,22896.31760676,0
+SPUS.US,D,20220902,000000,27.2087,27.2586,26.4795,26.5694,12756.662831016,0
+SPUS.US,D,20220906,000000,26.7093,26.7193,26.3497,26.4575,50514.062141088,0
+SPUS.US,D,20220907,000000,26.5594,26.9931,26.4995,26.969,42350.678941896,0
+SPUS.US,D,20220908,000000,26.8391,27.1587,26.7392,27.0851,23418.918297216,0
+SPUS.US,D,20220909,000000,27.2387,27.6382,27.2387,27.5783,30354.89067936,0
+SPUS.US,D,20220912,000000,27.6981,27.9329,27.6981,27.8772,29427.825086712,0
+SPUS.US,D,20220913,000000,27.4684,27.4684,26.5594,26.5894,50618.18181888,0
+SPUS.US,D,20220914,000000,26.7492,26.8191,26.5395,26.7692,21601.829689596,0
+SPUS.US,D,20220915,000000,26.6793,26.6793,26.2398,26.3362,34248.365938332,0
+SPUS.US,D,20220916,000000,26.1,26.1799,25.9301,26.173,34857.065593116,0
+SPUS.US,D,20220919,000000,25.9302,26.3497,25.9102,26.3497,42185.489068476,0
+SPUS.US,D,20220920,000000,26.1299,26.2098,25.9202,26.0802,36174.579977484,0
+SPUS.US,D,20220921,000000,26.1499,26.4496,25.7204,25.7222,103143.5558127,0
+SPUS.US,D,20220922,000000,25.6405,25.7284,25.4207,25.5007,28582.8538554,0
+SPUS.US,D,20220923,000000,25.3209,25.3209,24.8414,25.0885,29822.278481424,0
+SPUS.US,D,20220926,000000,25.0811,25.3309,24.8714,24.9813,31516.22554704,0
+SPUS.US,D,20220927,000000,25.171,25.3209,24.7315,24.8214,44666.34062202,0
+SPUS.US,D,20220928,000000,24.9413,25.4507,24.8214,25.3109,14505.673187772,0
+SPUS.US,D,20220929,000000,25.0711,25.0711,24.5517,24.7482,42307.629459732,0
+SPUS.US,D,20220930,000000,24.7315,24.9513,24.362,24.4219,30563.130034944,0
+SPUS.US,D,20221003,000000,24.7016,25.0612,24.4818,24.9385,28226.444189112,0
+SPUS.US,D,20221004,000000,25.5106,25.7504,25.4307,25.7504,34911.127733508,0
+SPUS.US,D,20221005,000000,25.4707,25.8303,25.221,25.6405,30072.566168424,0
+SPUS.US,D,20221006,000000,25.6405,25.8003,25.4707,25.4707,15981.369390324,0
+SPUS.US,D,20221007,000000,25.191,25.191,24.6106,24.7216,31930.701956712,0
+SPUS.US,D,20221010,000000,24.7615,24.7615,24.322,24.4883,21177.341772444,0
+SPUS.US,D,20221011,000000,24.352,24.6217,24.1672,24.2862,16954.48791738,0
+SPUS.US,D,20221012,000000,24.292,24.4519,24.2421,24.2544,63911.461450824,0
+SPUS.US,D,20221013,000000,23.9225,24.9513,23.6512,24.8714,49798.239356268,0
+SPUS.US,D,20221014,000000,25.0312,25.0312,24.2004,24.2004,28927.249712712,0
+SPUS.US,D,20221017,000000,24.6916,24.9513,24.6916,24.9513,13884.959724012,0
+SPUS.US,D,20221018,000000,25.5606,25.5606,24.9113,25.0311,21036.179516976,0
+SPUS.US,D,20221019,000000,25.0312,25.0512,24.7615,24.9813,27001.03567356,0
+SPUS.US,D,20221020,000000,24.8914,25.181,24.6516,24.6516,25988.872267332,0
+SPUS.US,D,20221021,000000,24.6017,25.2969,24.5717,25.2809,29170.529344476,0
+SPUS.US,D,20221024,000000,25.3708,25.6406,25.1411,25.5769,27980.161105104,0
+SPUS.US,D,20221025,000000,25.6605,26.07,25.6605,26.07,64931.634063036,0
+SPUS.US,D,20221026,000000,25.71,26.05,25.64,25.6694,37458,0
+SPUS.US,D,20221027,000000,25.7,25.7,25.33,25.33,19582,0
+SPUS.US,D,20221028,000000,25.44,26.21,25.44,26.21,67031,0
+SPUS.US,D,20221031,000000,26.07,26.07,25.87,25.99,40439,0
+SPUS.US,D,20221101,000000,26.33,26.33,25.68,25.789,53631,0
+SPUS.US,D,20221102,000000,25.77,26.01,25.02,25.0587,126875,0
+SPUS.US,D,20221103,000000,24.81,24.94,24.68,24.73,29969,0
+SPUS.US,D,20221104,000000,25.18,25.18,24.6601,25.07,38400,0
+SPUS.US,D,20221107,000000,25.021,25.39,25.021,25.36,20254,0
+SPUS.US,D,20221108,000000,25.45,25.72,25.3,25.52,64910,0
+SPUS.US,D,20221109,000000,25.47,25.47,24.97,24.97,59479,0
+SPUS.US,D,20221110,000000,25.98,26.58,25.865,26.58,50508,0
+SPUS.US,D,20221111,000000,26.61,26.96,26.51,26.89,30582,0
+SPUS.US,D,20221114,000000,26.84,27.06,26.71,26.71,20835,0
+SPUS.US,D,20221115,000000,27.1,27.22,26.75,26.9593,43534,0
+SPUS.US,D,20221116,000000,26.89,26.89,26.71,26.76,39552,0
+SPUS.US,D,20221117,000000,26.5,26.75,26.41,26.69,33483,0
+SPUS.US,D,20221118,000000,26.93,26.93,26.58,26.75,18106,0
+SPUS.US,D,20221121,000000,26.68,26.69,26.52,26.59,36076,0
+SPUS.US,D,20221122,000000,26.62,26.99,26.61,26.97,27993,0
+SPUS.US,D,20221123,000000,27,27.2,26.98,27.15,13008,0
+SPUS.US,D,20221125,000000,27.05,27.11,27.04,27.0483,21848,0
+SPUS.US,D,20221128,000000,26.84,26.89,26.55,26.61,17778,0
+SPUS.US,D,20221129,000000,26.64,26.65,26.3877,26.5,42595,0
+SPUS.US,D,20221130,000000,26.49,27.46,26.4559,27.45,54866,0
+SPUS.US,D,20221201,000000,27.51,27.64,27.32,27.53,24214,0
+SPUS.US,D,20221202,000000,27.19,27.51,27.06,27.48,18638,0
+SPUS.US,D,20221205,000000,27.24,27.4185,26.92,27.05,36453,0
+SPUS.US,D,20221206,000000,27.05,27.05,26.4299,26.58,42287,0
+SPUS.US,D,20221207,000000,26.49,26.6583,26.39,26.51,36664,0
+SPUS.US,D,20221208,000000,26.64,26.77,26.51,26.75,55203,0
+SPUS.US,D,20221209,000000,26.7,26.8699,26.54,26.56,33103,0
+SPUS.US,D,20221212,000000,26.63,26.9,26.58,26.9,15487,0
+SPUS.US,D,20221213,000000,27.74,27.8283,27.02,27.21,76425,0
+SPUS.US,D,20221214,000000,27.24,27.49,26.91,27.101,34763,0
+SPUS.US,D,20221215,000000,27.07,27.07,26.2474,26.35,34718,0
+SPUS.US,D,20221216,000000,26.23,26.28,25.9,26.04,39942,0
+SPUS.US,D,20221219,000000,26.07,26.07,25.65,25.78,43739,0
+SPUS.US,D,20221220,000000,25.67,25.84,25.53,25.7694,22959,0
+SPUS.US,D,20221221,000000,25.86,26.22,25.86,26.13,18996,0
+SPUS.US,D,20221222,000000,25.94,25.94,25.315,25.72,52780,0
+SPUS.US,D,20221223,000000,25.64,25.8,25.48,25.7882,17784,0
+SPUS.US,D,20221227,000000,25.77,25.77,25.52,25.62,102209,0
+SPUS.US,D,20221228,000000,25.56,25.74,25.23,25.23,41049,0
+SPUS.US,D,20221229,000000,25.49,25.84,25.49,25.75,39862,0
+SPUS.US,D,20221230,000000,25.61,25.73,25.46,25.73,49400,0
+SPUS.US,D,20230103,000000,25.85,25.885,25.32,25.48,62465,0
+SPUS.US,D,20230104,000000,25.57,25.74,25.42,25.61,56153,0
+SPUS.US,D,20230105,000000,25.52,25.52,25.24,25.29,36976,0
+SPUS.US,D,20230106,000000,25.49,25.915,25.24,25.86,25251,0
+SPUS.US,D,20230109,000000,26.05,26.31,25.8407,25.87,54183,0
+SPUS.US,D,20230110,000000,25.83,26.02,25.77,26.02,32756,0
+SPUS.US,D,20230111,000000,26.09,26.38,26.09,26.37,32994,0
+SPUS.US,D,20230112,000000,26.44,26.55,26.15,26.48,18614,0
+SPUS.US,D,20230113,000000,26.25,26.62,26.25,26.6,30430,0
+SPUS.US,D,20230117,000000,26.63,26.77,26.57,26.66,46615,0
+SPUS.US,D,20230118,000000,26.74,26.8399,26.24,26.24,28766,0
+SPUS.US,D,20230119,000000,26.1,26.24,25.99,26.09,14314,0
+SPUS.US,D,20230120,000000,26.18,26.6,26.13,26.6,35493,0
+SPUS.US,D,20230123,000000,26.65,27.15,26.6306,27,27912,0
+SPUS.US,D,20230124,000000,26.9,27.01,26.81,26.95,62390,0
+SPUS.US,D,20230125,000000,26.66,26.88,26.41,26.85,41331,0
+SPUS.US,D,20230126,000000,27.03,27.25,26.895,27.25,40259,0
+SPUS.US,D,20230127,000000,27.16,27.5,27.16,27.33,40513,0
+SPUS.US,D,20230130,000000,27.19,27.26,26.8825,26.91,22126,0
+SPUS.US,D,20230131,000000,26.92,27.29,26.92,27.29,66784,0
+SPUS.US,D,20230201,000000,27.31,27.93,27.15,27.77,36135,0
+SPUS.US,D,20230202,000000,28.16,28.485,28.1,28.4,59934,0
+SPUS.US,D,20230203,000000,27.96,28.5,27.96,28.12,33045,0
+SPUS.US,D,20230206,000000,28,28.03,27.85,27.92,26972,0
+SPUS.US,D,20230207,000000,27.95,28.45,27.88,28.45,91350,0
+SPUS.US,D,20230208,000000,28.32,28.36,27.97,27.99,33440,0
+SPUS.US,D,20230209,000000,28.32,28.32,27.72,27.77,25124,0
+SPUS.US,D,20230210,000000,27.61,27.7899,27.585,27.76,30229,0
+SPUS.US,D,20230213,000000,27.83,28.11,27.78,28.11,96416,0
+SPUS.US,D,20230214,000000,27.99,28.24,27.82,28.17,72496,0
+SPUS.US,D,20230215,000000,28.03,28.21,27.97,28.2006,45338,0
+SPUS.US,D,20230216,000000,27.92,28.14,27.82,27.82,32587,0
+SPUS.US,D,20230217,000000,27.58,27.68,27.4499,27.64,33800,0
+SPUS.US,D,20230221,000000,27.33,27.44,27.07,27.07,48595,0
+SPUS.US,D,20230222,000000,27.1,27.17,26.92,27.02,64439,0
+SPUS.US,D,20230223,000000,27.24,27.32,26.9549,27.23,17079,0
+SPUS.US,D,20230224,000000,26.95,26.95,26.7,26.85,39422,0
+SPUS.US,D,20230227,000000,27.09,27.17,26.98,27.02,28589,0
+SPUS.US,D,20230228,000000,26.98,27.1497,26.95,26.98,69341,0
+SPUS.US,D,20230301,000000,27,27,26.76,26.85,36478,0
+SPUS.US,D,20230302,000000,26.71,27.15,26.68,27.11,34115,0
+SPUS.US,D,20230303,000000,27.28,27.6,27.27,27.59,34957,0
+SPUS.US,D,20230306,000000,27.69,27.855,27.64,27.65,17169,0
+SPUS.US,D,20230307,000000,27.61,27.6228,27.24,27.29,47871,0
+SPUS.US,D,20230308,000000,27.33,27.39,27.17,27.37,8996,0
+SPUS.US,D,20230309,000000,27.38,27.59,26.9,26.97,25576,0
+SPUS.US,D,20230310,000000,26.98,27.072,26.52,26.61,34991,0
+SPUS.US,D,20230313,000000,26.46,26.97,26.37,26.76,25381,0
+SPUS.US,D,20230314,000000,27.07,27.34,27.03,27.26,33201,0
+SPUS.US,D,20230315,000000,26.87,27.2,26.82,27.18,60461,0
+SPUS.US,D,20230316,000000,27.08,27.7871,27.03,27.75,39103,0
+SPUS.US,D,20230317,000000,27.76,27.8,27.47,27.57,22204,0
+SPUS.US,D,20230320,000000,27.61,27.79,27.5,27.79,23280,0
+SPUS.US,D,20230321,000000,27.92,28.15,27.83,28.08,52106,0
+SPUS.US,D,20230322,000000,28.03,28.45,27.74,27.74,32540,0
+SPUS.US,D,20230323,000000,27.97,28.29,27.7709,27.92,52740,0
+SPUS.US,D,20230324,000000,27.9,28.0999,27.74,28.07,26612,0
+SPUS.US,D,20230327,000000,28.2,28.2,27.949,28.01,23545,0
+SPUS.US,D,20230328,000000,27.9,27.9,27.73,27.9,29534,0
+SPUS.US,D,20230329,000000,28.18,28.33,28.1004,28.31,15718,0
+SPUS.US,D,20230330,000000,28.45,28.52,28.38,28.51,38286,0
+SPUS.US,D,20230331,000000,28.59,29,28.59,29,66783,0
+SPUS.US,D,20230403,000000,28.94,29.08,28.85,29.08,46651,0
+SPUS.US,D,20230404,000000,29.14,29.17,28.85,28.92,45892,0
+SPUS.US,D,20230405,000000,28.91,28.91,28.6201,28.79,52329,0
+SPUS.US,D,20230406,000000,28.74,28.96,28.5601,28.94,23048,0
+SPUS.US,D,20230410,000000,28.81,28.91,28.59,28.91,35559,0
+SPUS.US,D,20230411,000000,28.97,28.97,28.78,28.81,91984,0
+SPUS.US,D,20230412,000000,29.04,29.04,28.67,28.71,39739,0
+SPUS.US,D,20230413,000000,28.83,29.17,28.76,29.11,33942,0
+SPUS.US,D,20230414,000000,29.03,29.22,28.89,29.08,33444,0
+SPUS.US,D,20230417,000000,29.1,29.12,28.91,29.12,51562,0
+SPUS.US,D,20230418,000000,29.36,29.36,29.045,29.13,45542,0
+SPUS.US,D,20230419,000000,28.91,29.16,28.91,29.12,21661,0
+SPUS.US,D,20230420,000000,28.93,29.12,28.85,28.98,33629,0
+SPUS.US,D,20230421,000000,28.99,29,28.85,29,12367,0
+SPUS.US,D,20230424,000000,28.96,29,28.83,29,36761,0
+SPUS.US,D,20230425,000000,28.87,28.87,28.48,28.5,28174,0
+SPUS.US,D,20230426,000000,28.66,28.75,28.47,28.53,27021,0
+SPUS.US,D,20230427,000000,28.75,29.16,28.67,29.16,46605,0
+SPUS.US,D,20230428,000000,29.16,29.45,29.14,29.45,67755,0
+SPUS.US,D,20230501,000000,29.45,29.55,29.39,29.48,77177,0
+SPUS.US,D,20230502,000000,29.45,29.45,29,29.1927,20966,0
+SPUS.US,D,20230503,000000,29.19,29.3699,28.97,28.97,33636,0
+SPUS.US,D,20230504,000000,28.93,28.97,28.78,28.85,36054,0
+SPUS.US,D,20230505,000000,29.09,29.4599,29,29.38,60619,0
+SPUS.US,D,20230508,000000,29.38,29.4,29.2701,29.37,25048,0
+SPUS.US,D,20230509,000000,29.25,29.31,29.2,29.2,68287,0
+SPUS.US,D,20230510,000000,29.38,29.49,29.17,29.44,31970,0
+SPUS.US,D,20230511,000000,29.51,29.51,29.27,29.42,48318,0
+SPUS.US,D,20230512,000000,29.55,29.55,29.2,29.41,51155,0
+SPUS.US,D,20230515,000000,29.48,29.5,29.32,29.45,44139,0
+SPUS.US,D,20230516,000000,29.35,29.53,29.35,29.39,37253,0
+SPUS.US,D,20230517,000000,29.54,29.7099,29.35,29.6802,20265,0
+SPUS.US,D,20230518,000000,29.72,30.0448,29.72,30.0448,32599,0
+SPUS.US,D,20230519,000000,30.13,30.13,29.95,30.0676,83616,0
+SPUS.US,D,20230522,000000,30.07,30.17,30.02,30.02,46886,0
+SPUS.US,D,20230523,000000,29.89,29.9897,29.67,29.7,39431,0
+SPUS.US,D,20230524,000000,29.62,29.62,29.37,29.47,52001,0
+SPUS.US,D,20230525,000000,29.99,30.1,29.7801,30,40404,0
+SPUS.US,D,20230526,000000,30.15,30.52,30.14,30.5,41295,0
+SPUS.US,D,20230530,000000,30.73,30.74,30.4108,30.5,79898,0
+SPUS.US,D,20230531,000000,30.42,30.45,30.245,30.31,54705,0
+SPUS.US,D,20230601,000000,30.34,30.7,30.25,30.6103,36295,0
+SPUS.US,D,20230602,000000,30.86,31.05,30.795,30.97,47837,0
+SPUS.US,D,20230605,000000,31.02,31.1794,30.8817,30.94,69678,0
+SPUS.US,D,20230606,000000,30.89,30.9403,30.77,30.92,56633,0
+SPUS.US,D,20230607,000000,30.95,31.05,30.6247,30.67,48804,0
+SPUS.US,D,20230608,000000,30.7,30.94,30.66,30.92,42470,0
+SPUS.US,D,20230609,000000,31.04,31.17,30.9,30.98,45289,0
+SPUS.US,D,20230612,000000,31.1,31.345,31.0074,31.32,65071,0
+SPUS.US,D,20230613,000000,31.47,31.6001,31.4,31.55,92045,0
+SPUS.US,D,20230614,000000,31.6,31.82,31.48,31.77,70611,0
+SPUS.US,D,20230615,000000,31.63,32.2499,31.63,32.14,50263,0
+SPUS.US,D,20230616,000000,32.47,32.47,32.03,32.05,46961,0
+SPUS.US,D,20230620,000000,32.04,32.04,31.71,31.95,186261,0
+SPUS.US,D,20230621,000000,31.81,31.84,31.6034,31.6576,75741,0
+SPUS.US,D,20230622,000000,31.63,31.86,31.63,31.85,30755,0
+SPUS.US,D,20230623,000000,31.69,31.75,31.54,31.63,43566,0
+SPUS.US,D,20230626,000000,31.65,31.71,31.364,31.364,114675,0
+SPUS.US,D,20230627,000000,31.53,31.79,31.4096,31.73,13021,0
+SPUS.US,D,20230628,000000,31.78,31.87,31.63,31.74,28566,0
+SPUS.US,D,20230629,000000,31.84,31.84,31.7,31.81,34148,0
+SPUS.US,D,20230630,000000,32.08,32.32,32.08,32.23,57113,0
+SPUS.US,D,20230703,000000,32.31,32.31,32.18,32.25,68535,0
+SPUS.US,D,20230705,000000,32.2,32.32,32.14,32.19,82227,0
+SPUS.US,D,20230706,000000,32,32,31.75,31.98,60182,0
+SPUS.US,D,20230707,000000,31.95,32.1579,31.79,31.81,128768,0
+SPUS.US,D,20230710,000000,31.87,31.88,31.66,31.88,54363,0
+SPUS.US,D,20230711,000000,31.99,32.005,31.78,31.96,71944,0
+SPUS.US,D,20230712,000000,32.23,32.43,32.2072,32.33,54687,0
+SPUS.US,D,20230713,000000,32.47,32.74,32.47,32.66,48442,0
+SPUS.US,D,20230714,000000,32.74,32.8628,32.62,32.65,32992,0
+SPUS.US,D,20230717,000000,32.67,32.915,32.67,32.85,115331,0
+SPUS.US,D,20230718,000000,32.87,33.17,32.74,33.11,55706,0
+SPUS.US,D,20230719,000000,33.16,33.224,33.01,33.09,52319,0
+SPUS.US,D,20230720,000000,33.06,33.06,32.6076,32.67,97498,0
+SPUS.US,D,20230721,000000,32.85,32.85,32.644,32.67,54761,0
+SPUS.US,D,20230724,000000,32.84,32.85,32.6799,32.77,70717,0
+SPUS.US,D,20230725,000000,32.78,33.0884,32.78,32.99,43968,0
+SPUS.US,D,20230726,000000,32.98,33.03,32.77,32.94,41107,0
+SPUS.US,D,20230727,000000,33.33,33.33,32.69,32.74,69841,0
+SPUS.US,D,20230728,000000,33.02,33.235,32.95,33.18,42480,0
+SPUS.US,D,20230731,000000,33.27,33.27,33.05,33.16,78519,0
+SPUS.US,D,20230801,000000,33.13,33.13,32.95,33.05,55643,0
+SPUS.US,D,20230802,000000,32.9,32.9,32.45,32.52,110839,0
+SPUS.US,D,20230803,000000,32.33,32.57,32.33,32.41,71644,0
+SPUS.US,D,20230804,000000,32.51,32.58,32.09,32.11,33669,0
+SPUS.US,D,20230807,000000,32.24,32.32,32.09,32.32,71441,0
+SPUS.US,D,20230808,000000,32.26,32.26,31.93,32.17,55124,0
+SPUS.US,D,20230809,000000,32.18,32.2086,31.85,31.88,59713,0
+SPUS.US,D,20230810,000000,32.04,32.33,31.82,31.88,28820,0
+SPUS.US,D,20230811,000000,31.74,31.85,31.68,31.8,17033,0
+SPUS.US,D,20230814,000000,31.75,32.1,31.735,32.1,50134,0
+SPUS.US,D,20230815,000000,32.03,32.08,31.75,31.8,38490,0
+SPUS.US,D,20230816,000000,31.77,31.85,31.5101,31.5165,51693,0
+SPUS.US,D,20230817,000000,31.62,31.62,31.2512,31.3,50495,0
+SPUS.US,D,20230818,000000,31.08,31.3538,31.0301,31.3,21380,0
+SPUS.US,D,20230821,000000,31.39,31.7,31.3,31.63,57345,0
+SPUS.US,D,20230822,000000,31.86,31.86,31.55,31.61,31270,0
+SPUS.US,D,20230823,000000,31.7,32.09,31.7,32.06,45615,0
+SPUS.US,D,20230824,000000,32.28,32.28,31.52,31.52,53325,0
+SPUS.US,D,20230825,000000,31.66,31.8296,31.35,31.72,31328,0
+SPUS.US,D,20230828,000000,31.94,32,31.78,31.95,36389,0
+SPUS.US,D,20230829,000000,31.95,32.5293,31.92,32.49,54488,0
+SPUS.US,D,20230830,000000,32.53,32.74,32.53,32.72,40796,0
+SPUS.US,D,20230831,000000,32.76,32.8798,32.67,32.71,43377,0
+SPUS.US,D,20230901,000000,32.88,32.9,32.5701,32.71,46878,0
+SPUS.US,D,20230905,000000,32.71,32.745,32.55,32.66,59764,0
+SPUS.US,D,20230906,000000,32.64,32.64,32.19,32.37,59088,0
+SPUS.US,D,20230907,000000,32.06,32.18,31.9213,32.15,43406,0
+SPUS.US,D,20230908,000000,32.17,32.3147,32.086,32.17,28718,0
+SPUS.US,D,20230911,000000,32.42,32.44,32.21,32.39,56958,0
+SPUS.US,D,20230912,000000,32.34,32.37,32.07,32.13,38452,0
+SPUS.US,D,20230913,000000,32.17,32.27,32.05,32.19,34799,0
+SPUS.US,D,20230914,000000,32.38,32.4999,32.2601,32.47,28083,0
+SPUS.US,D,20230915,000000,32.36,32.36,31.94,31.97,39622,0
+SPUS.US,D,20230918,000000,31.91,32.09,31.91,32,97743,0
+SPUS.US,D,20230919,000000,31.97,32.01,31.75,31.97,31507,0
+SPUS.US,D,20230920,000000,32.01,32.0388,31.54,31.54,31769,0
+SPUS.US,D,20230921,000000,31.38,31.38,31.01,31.03,49858,0
+SPUS.US,D,20230922,000000,31.13,31.26,30.96,30.99,34816,0
+SPUS.US,D,20230925,000000,30.94,31.13,30.85,31.1067,59822,0
+SPUS.US,D,20230926,000000,30.99,30.99,30.595,30.67,47437,0
+SPUS.US,D,20230927,000000,30.75,30.78,30.44,30.69,48851,0
+SPUS.US,D,20230928,000000,30.67,31.06,30.64,30.93,54204,0
+SPUS.US,D,20230929,000000,31.25,31.25,30.81,30.92,22655,0
+SPUS.US,D,20231002,000000,30.92,31.11,30.8365,31.03,56624,0
+SPUS.US,D,20231003,000000,30.91,31.03,30.55,30.64,93326,0
+SPUS.US,D,20231004,000000,30.66,30.99,30.62,30.94,84334,0
+SPUS.US,D,20231005,000000,30.93,30.96,30.65,30.9,32541,0
+SPUS.US,D,20231006,000000,30.71,31.43,30.645,31.35,42333,0
+SPUS.US,D,20231009,000000,31.2,31.5366,31.1333,31.52,44466,0
+SPUS.US,D,20231010,000000,31.57,31.8497,31.532,31.65,73827,0
+SPUS.US,D,20231011,000000,31.75,31.7798,31.54,31.76,50571,0
+SPUS.US,D,20231012,000000,31.82,31.86,31.5,31.59,25186,0
+SPUS.US,D,20231013,000000,31.7,31.71,31.2333,31.34,20162,0
+SPUS.US,D,20231016,000000,31.45,31.7364,31.45,31.68,25332,0
+SPUS.US,D,20231017,000000,31.42,31.6901,31.29,31.61,37886,0
+SPUS.US,D,20231018,000000,31.45,31.53,31.095,31.18,52677,0
+SPUS.US,D,20231019,000000,31.21,31.28,30.84,30.89,32240,0
+SPUS.US,D,20231020,000000,30.89,30.89,30.5,30.5,36206,0
+SPUS.US,D,20231023,000000,30.44,30.74,30.2524,30.55,41699,0
+SPUS.US,D,20231024,000000,30.68,30.74,30.46,30.71,44273,0
+SPUS.US,D,20231025,000000,30.6,30.6,30.14,30.18,61831,0
+SPUS.US,D,20231026,000000,30.06,30.0802,29.57,29.62,112731,0
+SPUS.US,D,20231027,000000,29.76,29.76,29.4398,29.56,45582,0
+SPUS.US,D,20231030,000000,29.76,29.89,29.62,29.84,59916,0
+SPUS.US,D,20231031,000000,29.87,30,29.75,29.99,61332,0
+SPUS.US,D,20231101,000000,30.09,30.43,30.082,30.39,50841,0
+SPUS.US,D,20231102,000000,30.74,30.98,30.7112,30.98,64191,0
+SPUS.US,D,20231103,000000,31.07,31.32,31.06,31.26,24043,0
+SPUS.US,D,20231106,000000,31.31,31.3916,31.231,31.38,81123,0
+SPUS.US,D,20231107,000000,31.37,31.5901,31.31,31.56,65415,0
+SPUS.US,D,20231108,000000,31.59,31.67,31.45,31.66,47188,0
+SPUS.US,D,20231109,000000,31.74,31.74,31.31,31.36,36224,0
+SPUS.US,D,20231110,000000,31.52,31.94,31.44,31.93,92913,0
+SPUS.US,D,20231113,000000,31.86,31.99,31.7601,31.92,79776,0
+SPUS.US,D,20231114,000000,32.31,32.62,32.31,32.54,65084,0
+SPUS.US,D,20231115,000000,32.6,32.7,32.4725,32.57,38494,0
+SPUS.US,D,20231116,000000,32.55,32.66,32.46,32.66,48840,0
+SPUS.US,D,20231117,000000,32.7,32.7,32.48,32.6,61443,0
+SPUS.US,D,20231120,000000,32.53,32.96,32.53,32.93,76251,0
+SPUS.US,D,20231121,000000,32.87,32.87,32.74,32.86,60623,0
+SPUS.US,D,20231122,000000,32.97,33.08,32.82,32.95,49730,0
+SPUS.US,D,20231124,000000,32.92,32.94,32.84,32.9,53639,0
+SPUS.US,D,20231127,000000,32.83,32.92,32.75,32.81,104668,0
+SPUS.US,D,20231128,000000,32.73,32.92,32.725,32.89,78191,0
+SPUS.US,D,20231129,000000,33.01,33.1299,32.79,32.83,93901,0
+SPUS.US,D,20231130,000000,32.9,32.9,32.59,32.84,80113,0
+SPUS.US,D,20231201,000000,32.75,32.941,32.66,32.92,161120,0
+SPUS.US,D,20231204,000000,32.63,32.68,32.43,32.66,198346,0
+SPUS.US,D,20231205,000000,32.55,32.83,32.55,32.74,239770,0
+SPUS.US,D,20231206,000000,32.86,32.91,32.55,32.56,216736,0
+SPUS.US,D,20231207,000000,32.74,32.96,32.73,32.94,365589,0
+SPUS.US,D,20231208,000000,32.85,33.09,32.85,33.09,178918,0
+SPUS.US,D,20231211,000000,32.97,33.125,32.9,33.125,96858,0
+SPUS.US,D,20231212,000000,33.08,33.36,33.0311,33.36,76518,0
+SPUS.US,D,20231213,000000,33.34,33.73,33.31,33.72,141803,0
+SPUS.US,D,20231214,000000,33.82,33.89,33.575,33.77,91928,0
+SPUS.US,D,20231215,000000,33.72,33.88,33.72,33.83,54662,0
+SPUS.US,D,20231218,000000,33.85,34.05,33.85,33.98,150293,0
+SPUS.US,D,20231219,000000,34.04,34.2,34.04,34.2,127023,0
+SPUS.US,D,20231220,000000,34.19,34.29,33.71,33.74,168861,0
+SPUS.US,D,20231221,000000,34,34.08,33.83,34.08,104389,0
+SPUS.US,D,20231222,000000,34.13,34.245,34,34.1,51711,0
+SPUS.US,D,20231226,000000,34.15,34.29,34.15,34.25,45131,0
+SPUS.US,D,20231227,000000,34.26,34.31,34.18,34.31,153382,0
+SPUS.US,D,20231228,000000,34.35,34.3749,34.26,34.27,144173,0
+SPUS.US,D,20231229,000000,34.29,34.3212,34.04,34.2,52696,0
+SPUS.US,D,20240102,000000,33.9,33.91,33.6152,33.82,239393,0
+SPUS.US,D,20240103,000000,33.62,33.66,33.46,33.48,134564,0
+SPUS.US,D,20240104,000000,33.41,33.64,33.38,33.39,107243,0
+SPUS.US,D,20240105,000000,33.38,33.6,33.27,33.39,111997,0
+SPUS.US,D,20240108,000000,33.47,34.03,33.46,34.02,150950,0
+SPUS.US,D,20240109,000000,33.86,34.11,33.8152,34,75473,0
+SPUS.US,D,20240110,000000,34.07,34.36,34.07,34.31,99203,0
+SPUS.US,D,20240111,000000,34.41,34.4584,33.97,34.32,107818,0
+SPUS.US,D,20240112,000000,34.4,34.46,34.2623,34.4,48021,0
+SPUS.US,D,20240116,000000,34.32,34.47,34.18,34.31,136694,0
+SPUS.US,D,20240117,000000,34.17,34.17,33.93,34.16,111101,0
+SPUS.US,D,20240118,000000,34.38,34.61,34.2886,34.59,80133,0
+SPUS.US,D,20240119,000000,34.73,35.1,34.64,35.1,78964,0
+SPUS.US,D,20240122,000000,35.19,35.31,35.12,35.13,94938,0
+SPUS.US,D,20240123,000000,35.22,35.27,35.11,35.24,62763,0
+SPUS.US,D,20240124,000000,35.42,35.59,35.29,35.35,128472,0
+SPUS.US,D,20240125,000000,35.5,35.54,35.29,35.44,96310,0
+SPUS.US,D,20240126,000000,35.46,35.4731,35.26,35.3,52557,0
+SPUS.US,D,20240129,000000,35.39,35.69,35.34,35.69,157857,0
+SPUS.US,D,20240130,000000,35.67,35.67,35.5,35.57,93433,0
+SPUS.US,D,20240131,000000,35.3,35.3,34.8,34.82,147767,0
+SPUS.US,D,20240201,000000,35,35.31,34.975,35.31,66191,0
+SPUS.US,D,20240202,000000,35.33,35.8999,35.31,35.81,54790,0
+SPUS.US,D,20240205,000000,35.87,35.91,35.599,35.81,148807,0
+SPUS.US,D,20240206,000000,35.95,35.95,35.705,35.88,96132,0
+SPUS.US,D,20240207,000000,36.09,36.28,36.03,36.28,107276,0
+SPUS.US,D,20240208,000000,36.31,36.36,36.26,36.35,74483,0
+SPUS.US,D,20240209,000000,36.42,36.63,36.3911,36.63,53075,0
+SPUS.US,D,20240212,000000,36.68,36.74,36.45,36.5,123783,0
+SPUS.US,D,20240213,000000,35.99,36.14,35.7327,36,167692,0
+SPUS.US,D,20240214,000000,36.16,36.34,35.98,36.32,95023,0
+SPUS.US,D,20240215,000000,36.33,36.43,36.19,36.43,103795,0
+SPUS.US,D,20240216,000000,36.48,36.48,36.16,36.18,52588,0
+SPUS.US,D,20240220,000000,36.07,36.09,35.7,35.93,158963,0
+SPUS.US,D,20240221,000000,35.8,36.01,35.69,36.01,122968,0
+SPUS.US,D,20240222,000000,36.62,37.015,36.5802,36.98,83984,0
+SPUS.US,D,20240223,000000,37.13,37.19,36.86,36.88,90420,0
+SPUS.US,D,20240226,000000,36.93,36.93,36.735,36.76,145801,0
+SPUS.US,D,20240227,000000,36.81,36.82,36.63,36.82,100084,0
+SPUS.US,D,20240228,000000,36.73,36.76,36.6116,36.71,148148,0
+SPUS.US,D,20240229,000000,36.91,37.01,36.6459,36.95,90663,0
+SPUS.US,D,20240301,000000,37,37.43,37,37.35,96721,0
+SPUS.US,D,20240304,000000,37.39,37.42,37.25,37.29,147415,0
+SPUS.US,D,20240305,000000,37.13,37.13,36.55,36.74,125041,0
+SPUS.US,D,20240306,000000,37.07,37.1176,36.8,36.96,109311,0
+SPUS.US,D,20240307,000000,37.19,37.5199,37.1362,37.47,79795,0
+SPUS.US,D,20240308,000000,37.55,37.799,37.0703,37.13,66878,0
+SPUS.US,D,20240311,000000,37.09,37.09,36.84,36.98,232596,0
+SPUS.US,D,20240312,000000,37.23,37.58,36.98,37.58,82538,0
+SPUS.US,D,20240313,000000,37.57,37.57,37.3,37.41,118985,0
+SPUS.US,D,20240314,000000,37.48,37.5387,37.148,37.35,76751,0
+SPUS.US,D,20240315,000000,37.07,37.15,36.8846,37.02,71600,0
+SPUS.US,D,20240318,000000,37.47,37.59,37.29,37.31,134351,0
+SPUS.US,D,20240319,000000,37.25,37.55,37.07,37.55,71580,0
+SPUS.US,D,20240320,000000,37.57,37.85,37.4289,37.85,123089,0
+SPUS.US,D,20240321,000000,38.16,38.16,37.95,37.98,103845,0
+SPUS.US,D,20240322,000000,38.01,38.11,37.91,38.07,80855,0
+SPUS.US,D,20240325,000000,37.98,37.99,37.8287,37.9,154286,0
+SPUS.US,D,20240326,000000,37.96,38.0001,37.685,37.71,140417,0
+SPUS.US,D,20240327,000000,37.94,37.94,37.66,37.89,116365,0
+SPUS.US,D,20240328,000000,37.93,37.94,37.8196,37.87,144517,0
+SPUS.US,D,20240401,000000,38.02,38.02,37.72,37.87,128420,0
+SPUS.US,D,20240402,000000,37.7,37.7,37.3699,37.6,194257,0
+SPUS.US,D,20240403,000000,37.57,37.815,37.51,37.65,213685,0
+SPUS.US,D,20240404,000000,37.99,38.02,37.15,37.17,95995,0
+SPUS.US,D,20240405,000000,37.3,37.75,37.25,37.58,76896,0
+SPUS.US,D,20240408,000000,37.63,37.715,37.52,37.6,164735,0
+SPUS.US,D,20240409,000000,37.77,37.77,37.2786,37.69,119085,0
+SPUS.US,D,20240410,000000,37.3,37.46,37.21,37.4,75862,0
+SPUS.US,D,20240411,000000,37.53,37.91,37.28,37.845,66404,0
+SPUS.US,D,20240412,000000,37.65,37.65,37.19,37.34,116290,0
+SPUS.US,D,20240415,000000,37.59,37.59,36.65,36.73,215133,0
+SPUS.US,D,20240416,000000,36.73,36.86,36.57,36.68,137205,0
+SPUS.US,D,20240417,000000,36.83,36.83,36.22,36.31,113532,0
+SPUS.US,D,20240418,000000,36.39,36.47,36.1,36.16,68853,0
+SPUS.US,D,20240419,000000,36.06,36.12,35.44,35.55,122975,0
+SPUS.US,D,20240422,000000,35.75,36.08,35.51,35.89,118075,0
+SPUS.US,D,20240423,000000,36.09,36.44,36.0297,36.41,183012,0
+SPUS.US,D,20240424,000000,36.61,36.64,36.2789,36.46,75764,0
+SPUS.US,D,20240425,000000,35.86,36.34,35.7789,36.31,96887,0
+SPUS.US,D,20240426,000000,36.64,36.9599,36.64,36.84,83822,0
+SPUS.US,D,20240429,000000,36.98,36.99,36.74,36.97,188007,0
+SPUS.US,D,20240430,000000,36.93,37,36.345,36.39,172294,0
+SPUS.US,D,20240501,000000,36.28,36.75,36.09,36.155,133662,0
+SPUS.US,D,20240502,000000,36.45,36.5601,36.05,36.54,98062,0
+SPUS.US,D,20240503,000000,37.09,37.1809,36.9202,37.14,65523,0
+SPUS.US,D,20240506,000000,37.36,37.55,37.23,37.55,193474,0
+SPUS.US,D,20240507,000000,37.58,37.6799,37.495,37.56,146718,0
+SPUS.US,D,20240508,000000,37.38,37.58,37.36,37.52,192870,0
+SPUS.US,D,20240509,000000,37.55,37.67,37.4377,37.67,136029,0
+SPUS.US,D,20240510,000000,37.76,37.855,37.58,37.66,137117,0
+SPUS.US,D,20240513,000000,37.81,37.81,37.6,37.74,152761,0
+SPUS.US,D,20240514,000000,37.74,37.97,37.6797,37.95,117471,0
+SPUS.US,D,20240515,000000,38.13,38.52,38.04,38.48,143054,0
+SPUS.US,D,20240516,000000,38.51,38.597,38.35,38.4,139962,0
+SPUS.US,D,20240517,000000,38.41,38.41,38.21,38.38,88364,0
+SPUS.US,D,20240520,000000,38.46,38.58,38.37,38.5,128326,0
+SPUS.US,D,20240521,000000,38.5,38.63,38.3853,38.63,184986,0
+SPUS.US,D,20240522,000000,38.63,38.63,38.33,38.52,160209,0
+SPUS.US,D,20240523,000000,38.9,38.9,38.25,38.39,174459,0
+SPUS.US,D,20240524,000000,38.54,38.72,38.42,38.69,100698,0
+SPUS.US,D,20240528,000000,38.82,38.88,38.6299,38.88,193455,0
+SPUS.US,D,20240529,000000,38.6,38.74,38.53,38.65,175356,0
+SPUS.US,D,20240530,000000,38.51,38.51,38.05,38.12,182136,0
+SPUS.US,D,20240531,000000,38.25,38.34,37.62,38.32,152043,0
+SPUS.US,D,20240603,000000,38.54,38.59,38.0785,38.5,221107,0
+SPUS.US,D,20240604,000000,38.45,38.5899,38.25,38.51,175027,0
+SPUS.US,D,20240605,000000,38.79,39.21,38.7,39.21,160231,0
+SPUS.US,D,20240606,000000,39.25,39.27,39.05,39.21,120052,0
+SPUS.US,D,20240607,000000,39.18,39.37,39.02,39.19,77472,0
+SPUS.US,D,20240610,000000,39.12,39.39,39.055,39.39,130499,0
+SPUS.US,D,20240611,000000,39.29,39.68,39.221,39.68,128325,0
+SPUS.US,D,20240612,000000,39.99,40.3551,39.96,40.18,129316,0
+SPUS.US,D,20240613,000000,40.37,40.38,40.065,40.29,164234,0
+SPUS.US,D,20240614,000000,40.23,40.38,40.16,40.38,48799,0
+SPUS.US,D,20240617,000000,40.4,40.86,40.2767,40.73,89960,0
+SPUS.US,D,20240618,000000,40.79,40.85,40.6406,40.85,123393,0
+SPUS.US,D,20240620,000000,41.01,41.01,40.4101,40.61,162985,0
+SPUS.US,D,20240621,000000,40.59,40.67,40.3,40.51,150997,0
+SPUS.US,D,20240624,000000,40.5,40.6,40.135,40.16,162173,0
+SPUS.US,D,20240625,000000,40.35,40.6,40.225,40.6,99961,0
+SPUS.US,D,20240626,000000,40.48,40.75,40.41,40.75,58995,0
+SPUS.US,D,20240627,000000,40.72,40.8,40.55,40.8,133069,0
+SPUS.US,D,20240628,000000,40.85,41.04,40.39,40.46,101368,0
+SPUS.US,D,20240701,000000,40.56,40.74,40.25,40.74,147918,0
+SPUS.US,D,20240702,000000,40.54,40.93,40.4942,40.93,109704,0
+SPUS.US,D,20240703,000000,40.91,41.25,40.91,41.25,138854,0
+SPUS.US,D,20240705,000000,41.32,41.61,41.2541,41.61,106248,0
+SPUS.US,D,20240708,000000,41.68,41.73,41.5536,41.73,179977,0
+SPUS.US,D,20240709,000000,41.74,41.8459,41.6,41.65,156565,0
+SPUS.US,D,20240710,000000,41.87,42.2199,41.81,42.18,95159,0
+SPUS.US,D,20240711,000000,42.21,42.21,41.41,41.49,205414,0
+SPUS.US,D,20240712,000000,41.6,42.1,41.55,41.82,116809,0
+SPUS.US,D,20240715,000000,42,42.17,41.66,41.86,229310,0
+SPUS.US,D,20240716,000000,41.97,42,41.7,41.97,134567,0
+SPUS.US,D,20240717,000000,41.28,41.31,40.875,40.98,179351,0
+SPUS.US,D,20240718,000000,41.16,41.16,40.38,40.7,208711,0
+SPUS.US,D,20240719,000000,40.55,40.7392,40.25,40.37,85726,0
+SPUS.US,D,20240722,000000,40.78,40.97,40.5932,40.94,126190,0
+SPUS.US,D,20240723,000000,40.92,41.1075,40.795,40.88,116387,0
+SPUS.US,D,20240724,000000,40.33,40.34,39.48,39.6,189045,0
+SPUS.US,D,20240725,000000,39.57,39.9494,38.95,39.17,148812,0
+SPUS.US,D,20240726,000000,39.51,39.798,39.35,39.59,102983,0
+SPUS.US,D,20240729,000000,39.75,39.8799,39.4899,39.65,202136,0
+SPUS.US,D,20240730,000000,39.72,39.72,38.8199,39.19,140555,0
+SPUS.US,D,20240731,000000,39.86,40.24,39.7224,40.16,160167,0
+SPUS.US,D,20240801,000000,40.28,40.56,39.1052,39.42,294049,0
+SPUS.US,D,20240802,000000,38.75,38.89,38.2,38.52,303968,0
+SPUS.US,D,20240805,000000,36.5,37.8784,36.46,37.45,441650,0
+SPUS.US,D,20240806,000000,37.56,38.32,37.32,37.7,284898,0
+SPUS.US,D,20240807,000000,38.26,38.47,37.32,37.32,208105,0
+SPUS.US,D,20240808,000000,37.93,38.44,37.63,38.44,204326,0
+SPUS.US,D,20240809,000000,38.35,38.69,38.2412,38.63,125790,0
+SPUS.US,D,20240812,000000,38.73,38.88,38.5,38.74,110577,0
+SPUS.US,D,20240813,000000,39.02,39.52,39.02,39.52,74127,0
+SPUS.US,D,20240814,000000,39.61,39.705,39.27,39.54,141359,0
+SPUS.US,D,20240815,000000,40.03,40.48,40,40.48,143030,0
+SPUS.US,D,20240816,000000,40.26,40.5,40.22,40.46,219100,0
+SPUS.US,D,20240819,000000,40.48,40.93,40.34,40.93,194453,0
+SPUS.US,D,20240820,000000,40.9,41.07,40.71,40.87,129456,0
+SPUS.US,D,20240821,000000,40.93,41.1101,40.8007,41.05,151763,0
+SPUS.US,D,20240822,000000,41.25,41.26,40.41,40.52,148925,0
+SPUS.US,D,20240823,000000,40.79,41.11,40.6,40.98,105909,0
+SPUS.US,D,20240826,000000,41.07,41.1,40.61,40.8,106162,0
+SPUS.US,D,20240827,000000,40.62,40.82,40.46,40.81,200822,0
+SPUS.US,D,20240828,000000,40.76,40.76,40.2,40.39,164113,0
+SPUS.US,D,20240829,000000,40.59,40.8385,40.25,40.33,133353,0
+SPUS.US,D,20240830,000000,40.54,40.75,40.21,40.74,112324,0
+SPUS.US,D,20240903,000000,40.45,40.45,39.4,39.62,276394,0
+SPUS.US,D,20240904,000000,39.36,39.71,39.27,39.45,215312,0
+SPUS.US,D,20240905,000000,39.41,39.8,39.2799,39.47,207168,0
+SPUS.US,D,20240906,000000,39.49,39.5331,38.56,38.64,172901,0
+SPUS.US,D,20240909,000000,38.99,39.105,38.71,39.1,219352,0
+SPUS.US,D,20240910,000000,39.21,39.41,38.9,39.41,218129,0
+SPUS.US,D,20240911,000000,39.43,40.0726,38.77,40.03,152279,0
+SPUS.US,D,20240912,000000,40.1,40.47,39.89,40.47,202437,0
+SPUS.US,D,20240913,000000,40.45,40.68,40.405,40.58,95854,0
+SPUS.US,D,20240916,000000,40.46,40.51,40.25,40.51,158951,0
+SPUS.US,D,20240917,000000,40.72,40.82,40.31,40.51,152184,0
+SPUS.US,D,20240918,000000,40.59,40.99,40.35,40.41,278820,0
+SPUS.US,D,20240919,000000,41.24,41.495,41,41.3,307353,0
+SPUS.US,D,20240920,000000,41.27,41.34,40.99,41.24,99678,0
+SPUS.US,D,20240923,000000,41.31,41.34,41.165,41.3,152316,0
+SPUS.US,D,20240924,000000,41.45,41.57,41.1,41.57,150832,0
+SPUS.US,D,20240925,000000,41.5,41.63,41.4,41.52,102773,0
+SPUS.US,D,20240926,000000,41.9,41.9394,41.45,41.7,190842,0
+SPUS.US,D,20240927,000000,41.75,41.75,41.4,41.6,150102,0
+SPUS.US,D,20240930,000000,41.38,41.73,41.25,41.73,190178,0
+SPUS.US,D,20241001,000000,41.66,41.66,40.93,41.16,182191,0
+SPUS.US,D,20241002,000000,41.09,41.26,40.85,41.17,127429,0
+SPUS.US,D,20241003,000000,41.09,41.33,40.98,41.17,117189,0
+SPUS.US,D,20241004,000000,41.52,41.55,41.15,41.49,69521,0
+SPUS.US,D,20241007,000000,41.4,41.48,41.09,41.12,172980,0
+SPUS.US,D,20241008,000000,41.35,41.7,41.3124,41.67,119807,0
+SPUS.US,D,20241009,000000,41.72,41.95,41.61,41.95,154797,0
+SPUS.US,D,20241010,000000,41.79,42.0011,41.675,41.97,117772,0
+SPUS.US,D,20241011,000000,41.84,42.0752,41.78,42.04,101483,0
+SPUS.US,D,20241014,000000,42.21,42.4697,42.1756,42.44,145421,0
+SPUS.US,D,20241015,000000,42.44,42.49,41.84,41.95,206919,0
+SPUS.US,D,20241016,000000,41.97,42.07,41.74,42.07,119629,0
+SPUS.US,D,20241017,000000,42.41,42.41,42.06,42.09,166303,0
+SPUS.US,D,20241018,000000,42.26,42.32,42.17,42.26,100783,0
+SPUS.US,D,20241021,000000,42.25,42.35,42,42.35,161792,0
+SPUS.US,D,20241022,000000,42.13,42.42,42.04,42.41,108885,0
+SPUS.US,D,20241023,000000,42.18,42.18,41.46,41.72,133081,0
+SPUS.US,D,20241024,000000,41.99,41.99,41.72,41.98,332745,0
+SPUS.US,D,20241025,000000,42.05,42.41,41.99,42.11,129504,0
+SPUS.US,D,20241028,000000,42.37,42.37,42.075,42.24,172643,0
+SPUS.US,D,20241029,000000,42.1,42.4418,41.95,42.34,159813,0
+SPUS.US,D,20241030,000000,42.29,42.4,42.06,42.18,116744,0
+SPUS.US,D,20241031,000000,41.67,41.71,40.99,41.02,205166,0
+SPUS.US,D,20241101,000000,41.25,41.57,41.24,41.3,138716,0
+SPUS.US,D,20241104,000000,41.29,41.41,41.09,41.23,186923,0
+SPUS.US,D,20241105,000000,41.32,41.73,41.32,41.68,270713,0
+SPUS.US,D,20241106,000000,42.42,42.64,42.15,42.61,1401084,0
+SPUS.US,D,20241107,000000,42.83,43.25,42.81,43.25,240388,0
+SPUS.US,D,20241108,000000,43.21,43.32,43.14,43.29,205518,0
+SPUS.US,D,20241111,000000,43.3,43.32,42.93,43.12,278925,0
+SPUS.US,D,20241112,000000,43.11,43.2,42.85,43.07,150102,0
+SPUS.US,D,20241113,000000,43.08,43.24,42.895,43.02,133906,0
+SPUS.US,D,20241114,000000,43.09,43.09,42.71,42.78,182999,0
+SPUS.US,D,20241115,000000,42.37,42.43,41.78,41.91,155614,0
+SPUS.US,D,20241118,000000,41.95,42.215,41.89,42.14,132568,0
+SPUS.US,D,20241119,000000,41.8563,42.44,41.8521,42.44,125003,0
+SPUS.US,D,20241120,000000,42.44,42.44,41.84,42.32,145480,0
+SPUS.US,D,20241121,000000,42.59,42.61,41.89,42.36,167965,0
+SPUS.US,D,20241122,000000,42.39,42.5,42.29,42.49,121627,0
+SPUS.US,D,20241125,000000,42.655,42.8345,42.4,42.64,149632,0
+SPUS.US,D,20241126,000000,42.73,42.86,42.65,42.81,155323,0
+SPUS.US,D,20241127,000000,42.71,42.8,42.41,42.62,166432,0
+SPUS.US,D,20241129,000000,42.63,42.97,42.5808,42.94,90503,0
+SPUS.US,D,20241202,000000,42.99,43.325,42.99,43.31,236542,0
+SPUS.US,D,20241203,000000,43.22,43.45,43.1603,43.45,150109,0
+SPUS.US,D,20241204,000000,43.64,43.88,43.61,43.88,150435,0
+SPUS.US,D,20241205,000000,43.81,43.9082,43.74,43.83,171191,0
+SPUS.US,D,20241206,000000,43.855,44.068,43.85,43.98,121610,0
+SPUS.US,D,20241209,000000,43.84,43.97,43.765,43.87,135066,0
+SPUS.US,D,20241210,000000,43.9124,44.06,43.65,43.7,136835,0
+SPUS.US,D,20241211,000000,43.99,44.36,43.99,44.31,115535,0
+SPUS.US,D,20241212,000000,44.14,44.28,44.05,44.09,185653,0
+SPUS.US,D,20241213,000000,44.2679,44.36,43.94,44.12,113022,0
+SPUS.US,D,20241216,000000,44.3,44.58,44.18,44.55,158677,0
+SPUS.US,D,20241217,000000,44.35,44.44,44.21,44.35,254657,0
+SPUS.US,D,20241218,000000,44.36,44.54,42.94,43.1,504207,0
+SPUS.US,D,20241219,000000,43.42,43.44,42.92,43,254370,0
+SPUS.US,D,20241220,000000,42.75,43.76,42.61,43.43,265372,0
+SPUS.US,D,20241223,000000,43.51,43.84,43.24,43.82,166428,0
+SPUS.US,D,20241224,000000,43.97,44.36,43.92,44.36,130663,0
+SPUS.US,D,20241226,000000,44.2061,44.385,44.07,44.33,196088,0
+SPUS.US,D,20241227,000000,44.01,44.01,43.3601,43.76,387572,0
+SPUS.US,D,20241230,000000,43.23,43.485,42.94,43.33,627965,0
+SPUS.US,D,20241231,000000,43.3482,43.35,42.835,42.93,308978,0
+SPUS.US,D,20250102,000000,43.12,43.29,42.46,42.87,268979,0
+SPUS.US,D,20250103,000000,43.04,43.48,42.98,43.47,143845,0
+SPUS.US,D,20250106,000000,43.87,44.23,43.775,43.97,199902,0
+SPUS.US,D,20250107,000000,44.115,44.12,43.1,43.33,349488,0
+SPUS.US,D,20250108,000000,43.2985,43.375,42.95,43.3,290097,0
+SPUS.US,D,20250110,000000,43.01,43.0896,42.43,42.73,321244,0
+SPUS.US,D,20250113,000000,42.1002,42.67,42.0632,42.67,275874,0
+SPUS.US,D,20250114,000000,42.845,42.88,42.22,42.53,261513,0
+SPUS.US,D,20250115,000000,43.06,43.43,42.98,43.39,173345,0
+SPUS.US,D,20250116,000000,43.5478,43.5478,43.085,43.17,243502,0
+SPUS.US,D,20250117,000000,43.655,43.7742,43.47,43.6,216527,0
+SPUS.US,D,20250121,000000,43.8,43.97,43.5288,43.97,408535,0
+SPUS.US,D,20250122,000000,44.18,44.55,44.18,44.42,271458,0
+SPUS.US,D,20250123,000000,44.3571,44.63,44.23,44.63,235765,0
+SPUS.US,D,20250124,000000,44.63,44.69,44.26,44.39,219493,0
+SPUS.US,D,20250127,000000,42.97,43.4,42.8816,43.2,579283,0
+SPUS.US,D,20250128,000000,43.375,43.91,43.05,43.87,365291,0
+SPUS.US,D,20250129,000000,43.655,43.74,43.27,43.6,344691,0
+SPUS.US,D,20250130,000000,43.65,43.79,43.24,43.71,393632,0
+SPUS.US,D,20250131,000000,43.98,44.18,43.3952,43.49,234164,0
+SPUS.US,D,20250203,000000,42.6716,43.225,42.5,42.98,552297,0
+SPUS.US,D,20250204,000000,42.9916,43.53,42.95,43.53,278798,0
+SPUS.US,D,20250205,000000,43.255,43.48,43.05,43.46,345664,0
+SPUS.US,D,20250206,000000,43.54,43.65,43.35,43.65,251616,0
+SPUS.US,D,20250207,000000,43.6346,43.74,43.01,43.06,256322,0
+SPUS.US,D,20250210,000000,43.25,43.59,43.25,43.55,244112,0
+SPUS.US,D,20250211,000000,43.31,43.572,43.31,43.46,206243,0
+SPUS.US,D,20250212,000000,43.05,43.41,42.91,43.35,273488,0
+SPUS.US,D,20250213,000000,43.37,43.89,43.29,43.89,238782,0
+SPUS.US,D,20250214,000000,43.83,43.89,43.745,43.86,217971,0
+SPUS.US,D,20250218,000000,43.9867,43.99,43.69,43.9,286137,0
+SPUS.US,D,20250219,000000,43.86,44.1,43.74,44.1,227226,0
+SPUS.US,D,20250220,000000,44.06,44.09,43.73,44.09,230281,0
+SPUS.US,D,20250221,000000,44.09,44.09,43.14,43.19,308808,0
+SPUS.US,D,20250224,000000,43.427,43.427,42.77,42.78,406540,0
+SPUS.US,D,20250225,000000,42.75,42.79,42.115,42.41,272171,0
+SPUS.US,D,20250226,000000,42.565,42.9,42.27,42.55,299411,0
+SPUS.US,D,20250227,000000,42.74,42.74,41.42,41.49,436086,0
+SPUS.US,D,20250228,000000,41.49,42.12,41.15,42.12,415261,0
+SPUS.US,D,20250303,000000,42.26,42.26,40.79,41.11,421999,0
+SPUS.US,D,20250304,000000,40.72,41.46,40.315,40.83,373400,0
+SPUS.US,D,20250305,000000,40.87,41.51,40.57,41.43,274636,0
+SPUS.US,D,20250306,000000,40.8,41.2,40.39,40.6,370100,0
+SPUS.US,D,20250307,000000,40.5,40.97,40.08,40.94,302856,0
+SPUS.US,D,20250310,000000,40.215,40.27,39.18,39.49,534629,0
+SPUS.US,D,20250311,000000,39.47,39.815,38.93,39.3,504144,0
+SPUS.US,D,20250312,000000,39.755,39.9188,39.21,39.63,646666,0
+SPUS.US,D,20250313,000000,39.57,39.57,38.79,38.89,421609,0
+SPUS.US,D,20250314,000000,39.3631,39.82,39.22,39.76,546064,0
+SPUS.US,D,20250317,000000,39.8,40.09,39.55,39.93,551806,0
+SPUS.US,D,20250318,000000,39.68,39.68,39.16,39.34,582707,0
+SPUS.US,D,20250319,000000,39.47,40.08,39.36,39.79,468291,0
+SPUS.US,D,20250320,000000,39.465,40.065,39.42,39.63,448773,0
+SPUS.US,D,20250321,000000,39.28,39.78,39.175,39.76,312969,0
+SPUS.US,D,20250324,000000,40.317,40.6,40.25,40.51,327794,0
+SPUS.US,D,20250325,000000,40.6,40.68,40.4913,40.67,318999,0
+SPUS.US,D,20250326,000000,40.59,40.5991,39.78,39.95,331424,0
+SPUS.US,D,20250327,000000,39.7527,40.04,39.61,39.72,354381,0
+SPUS.US,D,20250328,000000,39.6,39.65,38.7393,38.78,312402,0
+SPUS.US,D,20250331,000000,38.222,38.98,37.958,38.94,323296,0
+SPUS.US,D,20250401,000000,38.72,39.25,38.55,39.05,377701,0
+SPUS.US,D,20250402,000000,38.63,39.61,38.5706,39.41,297873,0
+SPUS.US,D,20250403,000000,37.87,37.96,37.105,37.13,830170,0
+SPUS.US,D,20250404,000000,36.0103,36.3359,35.02,35.14,971868,0
+SPUS.US,D,20250407,000000,33.76,36.470553,33.32,34.98,1189478,0
+SPUS.US,D,20250408,000000,36.25,36.51,33.78,34.38,1004360,0
+SPUS.US,D,20250409,000000,34.25,38.29,34.2,38.1,866880,0
+SPUS.US,D,20250410,000000,37.1,37.2228,35.44,36.56,785127,0
+SPUS.US,D,20250411,000000,36.48,37.38,36.2,37.18,807822,0
+SPUS.US,D,20250414,000000,38.2071,38.2071,37.154,37.55,362153,0
+SPUS.US,D,20250415,000000,37.56,37.74,37.225,37.4,220846,0
+SPUS.US,D,20250416,000000,36.71,36.965,35.83,36.33,258672,0
+SPUS.US,D,20250417,000000,36.64,36.6999,36.2,36.36,182971,0
+SPUS.US,D,20250421,000000,35.96,35.9706,35.05,35.49,312319,0
+SPUS.US,D,20250422,000000,35.92,36.56,35.7905,36.29,263222,0
+SPUS.US,D,20250423,000000,37.47,37.7708,36.96,37.17,407027,0
+SPUS.US,D,20250424,000000,37.2964,38.11,37.18,38.11,284288,0
+SPUS.US,D,20250425,000000,38.18,38.63,37.99,38.57,347714,0
+SPUS.US,D,20250428,000000,38.66,38.7399,38.06,38.56,384549,0
+SPUS.US,D,20250429,000000,38.41,38.815,38.33,38.76,245555,0
+SPUS.US,D,20250430,000000,38.05,38.8101,37.72,38.65,309794,0
+SPUS.US,D,20250501,000000,39.4,39.6677,39.15,39.16,192926,0
+SPUS.US,D,20250502,000000,39.585,39.88,39.43,39.75,426384,0
+SPUS.US,D,20250505,000000,39.48,39.675,39.4,39.48,323963,0
+SPUS.US,D,20250506,000000,39.0001,39.37,38.955,39.07,123563,0
+SPUS.US,D,20250507,000000,39.19,39.4,38.76,39.23,322400,0
+SPUS.US,D,20250508,000000,39.55,39.8896,39.225,39.47,208761,0
+SPUS.US,D,20250509,000000,39.68,39.77,39.3708,39.53,142848,0
+SPUS.US,D,20250512,000000,40.99,41.28,40.745,41.28,420059,0
+SPUS.US,D,20250513,000000,41.43,41.91,41.295,41.74,498661,0
+SPUS.US,D,20250514,000000,41.98,42.05,41.77,41.94,734593,0
+SPUS.US,D,20250515,000000,41.77,42.14,41.63,42.02,718317,0
+SPUS.US,D,20250516,000000,42.08,42.2,41.83,42.18,358012,0
+SPUS.US,D,20250519,000000,41.7455,42.23,41.67,42.14,546371,0
+SPUS.US,D,20250520,000000,42.0501,42.1,41.75,42.02,524738,0
+SPUS.US,D,20250521,000000,41.775,42.16,41.28,41.41,585281,0
+SPUS.US,D,20250522,000000,41.46,41.75,41.29,41.47,671754,0
+SPUS.US,D,20250523,000000,40.76,41.24,40.76,41.07,419322,0
+SPUS.US,D,20250527,000000,41.62,42.03,41.51,42,599632,0
+SPUS.US,D,20250528,000000,42.05,42.16,41.72,41.77,550884,0
+SPUS.US,D,20250529,000000,42.41,42.41,41.75,41.9,586503,0
+SPUS.US,D,20250530,000000,41.89,41.89,41.28,41.84,377540,0
+SPUS.US,D,20250602,000000,41.625,42.11,41.49,42.11,595798,0
+SPUS.US,D,20250603,000000,42.09,42.46,42.0198,42.33,356984,0
+SPUS.US,D,20250604,000000,42.44,42.5586,42.32,42.4,314437,0
+SPUS.US,D,20250605,000000,42.58,42.76,42.06,42.26,587052,0
+SPUS.US,D,20250606,000000,42.6877,42.8,42.51,42.62,360690,0
+SPUS.US,D,20250609,000000,42.6856,42.89,42.68,42.8,325113,0
+SPUS.US,D,20250610,000000,42.8884,43.17,42.8,43.17,322129,0
+SPUS.US,D,20250611,000000,43.2024,43.27,42.77,42.87,361091,0
+SPUS.US,D,20250612,000000,42.92,43.19,42.85,43.18,242085,0
+SPUS.US,D,20250613,000000,42.7876,43.07,42.59,42.64,310042,0
+SPUS.US,D,20250616,000000,42.97,43.26,42.91,43.2,507266,0
+SPUS.US,D,20250617,000000,43.035,43.1,42.74,42.78,435663,0
+SPUS.US,D,20250618,000000,42.81,43.04,42.67,42.82,340073,0
+SPUS.US,D,20250620,000000,42.9385,43.02,42.43,42.46,513182,0
+SPUS.US,D,20250623,000000,42.5634,42.98,42.38,42.93,490341,0
+SPUS.US,D,20250624,000000,43.35,43.525,43.24,43.51,297637,0
+SPUS.US,D,20250625,000000,43.55,43.72,43.51,43.69,319108,0
+SPUS.US,D,20250626,000000,43.85,44.05,43.69,44.05,297449,0
+SPUS.US,D,20250627,000000,44.105,44.316,43.87,44.28,356256,0
+SPUS.US,D,20250630,000000,44.45,44.51,44.19,44.36,423498,0
+SPUS.US,D,20250701,000000,44.265,44.405,44.06,44.23,399595,0
+SPUS.US,D,20250702,000000,44.202,44.67,44.201,44.67,342681,0
+SPUS.US,D,20250703,000000,44.835,45.08,44.81,44.97,236017,0
+SPUS.US,D,20250707,000000,44.83,44.87,44.42,44.65,574847,0
+SPUS.US,D,20250708,000000,44.75,44.83,44.61,44.65,279625,0
+SPUS.US,D,20250709,000000,44.8019,45.13,44.77,45.01,445892,0
+SPUS.US,D,20250710,000000,45.07,45.23,44.89,45.19,306920,0
+SPUS.US,D,20250711,000000,44.9,45.2,44.87,45.08,327953,0
+SPUS.US,D,20250714,000000,45.03,45.1079,44.8,45.09,286229,0
+SPUS.US,D,20250715,000000,45.4368,45.4799,45.09,45.13,339586,0
+SPUS.US,D,20250716,000000,45.19,45.25,44.765,45.17,350014,0
+SPUS.US,D,20250717,000000,45.26,45.51,45.21,45.5,283370,0
+SPUS.US,D,20250718,000000,45.6,45.64,45.37,45.46,272468,0
+SPUS.US,D,20250721,000000,45.54,45.8003,45.52,45.63,345960,0
+SPUS.US,D,20250722,000000,45.6994,45.6994,45.3,45.59,365200,0
+SPUS.US,D,20250723,000000,45.78,45.97,45.6,45.97,317652,0
+SPUS.US,D,20250724,000000,45.97,46.18,45.95,46.08,666779,0
+SPUS.US,D,20250725,000000,46.1562,46.32,46.07,46.27,327573,0
+SPUS.US,D,20250728,000000,46.312,46.42,46.29,46.42,441410,0
+SPUS.US,D,20250729,000000,46.5,46.59,46.23,46.32,421340,0
+SPUS.US,D,20250730,000000,46.3875,46.47,46.02,46.3,288620,0
+SPUS.US,D,20250731,000000,46.76,46.7725,45.8253,45.97,583483,0
+SPUS.US,D,20250801,000000,45.64,45.67,45.105,45.32,439411,0
+SPUS.US,D,20250804,000000,45.63,46.12,45.6285,46.09,454822,0
+SPUS.US,D,20250805,000000,46.1439,46.2088,45.788672,45.85,382783,0
+SPUS.US,D,20250806,000000,45.885,46.26,45.87,46.22,485297,0
+SPUS.US,D,20250807,000000,46.5473,46.59,45.96,46.28,389864,0
+SPUS.US,D,20250808,000000,46.4347,46.72,46.32,46.65,305661,0
+SPUS.US,D,20250811,000000,46.69,46.89,46.49,46.63,362045,0
+SPUS.US,D,20250812,000000,46.7724,47.12,46.5712,47.12,258734,0
+SPUS.US,D,20250813,000000,47.3,47.3699,47.05,47.25,337972,0
+SPUS.US,D,20250814,000000,47.04,47.25,46.9799,47.19,346756,0
+SPUS.US,D,20250815,000000,47.2256,47.2256,46.85,46.96,228587,0
+SPUS.US,D,20250818,000000,46.9702,47.09,46.9,47.06,429401,0
+SPUS.US,D,20250819,000000,47.01,47.08,46.525,46.67,347723,0
+SPUS.US,D,20250820,000000,46.55,46.57,45.96,46.45,389780,0
+SPUS.US,D,20250821,000000,46.3,46.47,46.105,46.28,327055,0
+SPUS.US,D,20250822,000000,46.366,47.08,46.2614,46.98,396028,0
+SPUS.US,D,20250825,000000,46.8849,47.08,46.81,46.86,382350,0
+SPUS.US,D,20250826,000000,46.83,47.05,46.75,47.05,338402,0
+SPUS.US,D,20250827,000000,47.0099,47.22,46.925,47.22,360185,0
+SPUS.US,D,20250828,000000,47.2356,47.415,47.015,47.39,384305,0
+SPUS.US,D,20250829,000000,47.2247,47.255,46.735,46.89,457230,0
+SPUS.US,D,20250902,000000,46.28,46.51,46.04,46.51,684555,0
+SPUS.US,D,20250903,000000,46.7871,46.9212,46.595,46.83,601704,0
+SPUS.US,D,20250904,000000,46.81,47.16,46.67,47.12,315168,0
+SPUS.US,D,20250905,000000,47.4101,47.498,46.85,47.07,327446,0
+SPUS.US,D,20250908,000000,47.32,47.445,47.215,47.32,475105,0
+SPUS.US,D,20250909,000000,47.39,47.41,47.08,47.22,361654,0
+SPUS.US,D,20250910,000000,47.75,47.9219,47.5601,47.71,502856,0
+SPUS.US,D,20250911,000000,47.93,48.18,47.83,48.18,320889,0
+SPUS.US,D,20250912,000000,48.1858,48.36,48.095,48.31,249355,0
+SPUS.US,D,20250915,000000,48.395,48.56,48.36,48.56,345262,0
+SPUS.US,D,20250916,000000,48.62,48.6653,48.415,48.45,372757,0
+SPUS.US,D,20250917,000000,48.4064,48.425,47.85,48.27,566147,0
+SPUS.US,D,20250918,000000,48.52,48.705,48.36,48.5,396586,0
+SPUS.US,D,20250919,000000,48.6971,48.94,48.57,48.9,248518,0
+SPUS.US,D,20250922,000000,48.86,49.4662,48.85,49.41,321987,0
+SPUS.US,D,20250923,000000,49.405,49.45,48.935,49.04,348419,0
+SPUS.US,D,20250924,000000,49.1502,49.16,48.705,48.9,350431,0
+SPUS.US,D,20250925,000000,48.5674,48.67,48.26,48.62,453871,0
+SPUS.US,D,20250926,000000,48.6605,48.88,48.4671,48.88,278694,0
+SPUS.US,D,20250929,000000,49.0785,49.22,48.89,49.03,706568,0
+SPUS.US,D,20250930,000000,49,49.42,48.92,49.41,522471,0
+SPUS.US,D,20251001,000000,49.2772,49.85,49.2141,49.84,570791,0
+SPUS.US,D,20251002,000000,50.06,50.1366,49.75,49.86,465644,0
+SPUS.US,D,20251003,000000,49.91,50.11,49.7,49.88,358693,0
+SPUS.US,D,20251006,000000,50.095,50.265,50.05,50.2,399508,0
+SPUS.US,D,20251007,000000,50.245,50.25,49.69,49.81,559254,0
+SPUS.US,D,20251008,000000,49.9,50.3,49.9,50.29,413488,0
+SPUS.US,D,20251009,000000,50.335,50.36,49.98,50.15,411448,0
+SPUS.US,D,20251010,000000,50.25,50.34,48.5622,48.61,868550,0
+SPUS.US,D,20251013,000000,49.41,49.68,49.24,49.52,707276,0
+SPUS.US,D,20251014,000000,49.05,49.46,48.6138,49.15,604080,0
+SPUS.US,D,20251015,000000,49.64,49.84,48.98,49.44,427372,0
+SPUS.US,D,20251016,000000,49.665,49.85,49.08,49.39,551971,0
+SPUS.US,D,20251017,000000,49.17,49.75,49.0846,49.63,338300,0
+SPUS.US,D,20251020,000000,49.9,50.265,49.9,50.16,552833,0
+SPUS.US,D,20251021,000000,50.0629,50.19,49.93,50.07,307656,0
+SPUS.US,D,20251022,000000,50.22,50.23,49.44,49.86,467875,0
+SPUS.US,D,20251023,000000,49.86,50.305,49.82,50.22,388047,0
+SPUS.US,D,20251024,000000,50.57,50.755,50.5201,50.63,359349,0
+SPUS.US,D,20251027,000000,51.12,51.42,51.07,51.41,427791,0
+SPUS.US,D,20251028,000000,51.69,52.01,51.48,51.85,566859,0
+SPUS.US,D,20251029,000000,52.15,52.355,51.76,52.13,1101636,0
+SPUS.US,D,20251030,000000,52,52.08,51.6344,51.66,594538,0
+SPUS.US,D,20251031,000000,51.955,51.97,51.36,51.59,651978,0
+SPUS.US,D,20251103,000000,51.949,51.96,51.535,51.73,451970,0
+SPUS.US,D,20251104,000000,51.13,51.34,50.865,50.94,530658,0
+SPUS.US,D,20251105,000000,50.93,51.38,50.82,51.03,518207,0
+SPUS.US,D,20251106,000000,50.905,50.958,50.16,50.34,1068729,0
+SPUS.US,D,20251107,000000,50.11,50.2,49.43,50.2,892517,0
+SPUS.US,D,20251110,000000,50.89,51.2999,50.68,51.24,612431,0
+SPUS.US,D,20251111,000000,51.04,51.31,50.8971,51.26,400755,0
+SPUS.US,D,20251112,000000,51.46,51.5,51.08,51.33,543881,0
+SPUS.US,D,20251113,000000,51.05,51.14,50.26,50.44,632747,0
+SPUS.US,D,20251114,000000,49.7316,50.93,49.66,50.64,870077,0
+SPUS.US,D,20251117,000000,50.3225,50.81,49.9381,50.22,901119,0
+SPUS.US,D,20251118,000000,49.91,50.08,49.3,49.67,1192997,0
+SPUS.US,D,20251119,000000,49.775,50.52,49.71,50.07,715060,0
+SPUS.US,D,20251120,000000,50.9676,51.2294,49.08,49.14,1765753,0
+SPUS.US,D,20251121,000000,49.3002,50.04,48.81,49.48,826701,0
+SPUS.US,D,20251124,000000,49.81,50.54,49.8,50.46,384407,0
+SPUS.US,D,20251125,000000,50.2278,50.82,49.81,50.75,438831,0
+SPUS.US,D,20251126,000000,51.015,51.3,50.87,51.16,366657,0
+SPUS.US,D,20251128,000000,51.2,51.3,51.11,51.3,455418,0
+SPUS.US,D,20251201,000000,50.91,51.32,50.87,51.17,362628,0
+SPUS.US,D,20251202,000000,51.31,51.51,51.08,51.3,560239,0
+SPUS.US,D,20251203,000000,51.13,51.4563,51.06,51.36,230850,0
+SPUS.US,D,20251204,000000,51.48,51.48,51.15,51.43,259336,0
+SPUS.US,D,20251205,000000,51.55,51.73,51.43,51.53,284997,0
+SPUS.US,D,20251208,000000,51.6712,51.77,51.35,51.56,397900,0
+SPUS.US,D,20251209,000000,51.475,51.65,51.4121,51.54,341246,0
+SPUS.US,D,20251210,000000,51.475,51.91,51.27,51.8,430701,0
+SPUS.US,D,20251211,000000,51.55,51.71,51.08,51.7,374135,0
+SPUS.US,D,20251212,000000,51.51,51.575,50.69,50.86,436894,0
+SPUS.US,D,20251215,000000,51.2327,51.2327,50.6,50.73,510852,0
+SPUS.US,D,20251216,000000,50.585,50.775,50.305,50.69,447699,0
+SPUS.US,D,20251217,000000,50.69,50.7,49.86,49.86,426243,0
+SPUS.US,D,20251218,000000,50.44,50.66,50.25,50.36,294644,0
+SPUS.US,D,20251219,000000,50.5449,51.01,50.5449,51.01,298323,0
+SPUS.US,D,20251222,000000,51.3415,51.35,51.1,51.28,322877,0
+SPUS.US,D,20251223,000000,51.1745,51.59,51.15,51.59,318903,0
+SPUS.US,D,20251224,000000,51.55,51.75,51.55,51.72,180942,0
+SPUS.US,D,20251226,000000,51.78,51.88,51.69,51.75,243433,0
+SPUS.US,D,20251229,000000,51.48,51.62,51.39,51.56,560647,0
+SPUS.US,D,20251230,000000,51.545,51.6,51.43,51.46,300824,0
+SPUS.US,D,20251231,000000,51.48,51.533,51.06,51.07,356749,0
+SPUS.US,D,20260102,000000,51.5019,51.7,50.96,51.22,690818,0
+SPUS.US,D,20260105,000000,51.565,51.63,51.125,51.24,745339,0
+SPUS.US,D,20260106,000000,51.29,51.5,51.185,51.44,340925,0
+SPUS.US,D,20260107,000000,51.4991,51.78,51.42,51.47,295940,0
+SPUS.US,D,20260108,000000,51.345,51.38,50.9801,51.18,358491,0
+SPUS.US,D,20260109,000000,51.2701,51.68,51.1255,51.57,287029,0
+SPUS.US,D,20260112,000000,51.31,51.8499,51.31,51.74,390054,0
+SPUS.US,D,20260113,000000,51.74,51.96,51.57,51.79,381452,0
+SPUS.US,D,20260114,000000,51.532,51.59,51.05,51.45,460596,0
+SPUS.US,D,20260115,000000,51.83,51.8619,51.46,51.51,344670,0
+SPUS.US,D,20260116,000000,51.74,51.8098,51.43,51.53,260454,0
+SPUS.US,D,20260120,000000,50.755,50.905,50.28,50.39,1021001,0
+SPUS.US,D,20260121,000000,50.59,51.32,50.4146,51.01,833386,0
+SPUS.US,D,20260122,000000,51.4214,51.435,51.145,51.28,622949,0
+SPUS.US,D,20260123,000000,51.295,51.58,51.16,51.41,354909,0
+SPUS.US,D,20260126,000000,51.525,51.86,51.428,51.71,548343,0
+SPUS.US,D,20260127,000000,51.955,52.318,51.955,52.12,331188,0
+SPUS.US,D,20260128,000000,52.38,52.4299,52.06,52.27,508888,0
+SPUS.US,D,20260129,000000,51.89,52.06,50.8,51.67,896777,0
+SPUS.US,D,20260130,000000,51.5401,51.7087,51.1777,51.46,584120,0
+SPUS.US,D,20260202,000000,51.22,51.8397,51.22,51.69,526706,0
+SPUS.US,D,20260203,000000,51.72,51.76,50.615,51.06,747879,0
+SPUS.US,D,20260204,000000,51.11,51.245,50.245,50.71,558456,0
+SPUS.US,D,20260205,000000,50.35,50.58,49.9,50.03,988687,0
+SPUS.US,D,20260206,000000,50.6119,51.52,50.5,51.37,490953,0
+SPUS.US,D,20260209,000000,51.3,51.96,51.2251,51.85,592000,0
+SPUS.US,D,20260210,000000,51.95,52.03,51.7,51.74,301681,0
+SPUS.US,D,20260211,000000,52.145,52.24,51.6,51.9,515812,0
+SPUS.US,D,20260212,000000,52.1943,52.1999,50.9,50.99,581112,0
+SPUS.US,D,20260213,000000,51.0905,51.285,50.6899,50.84,539463,0
+SPUS.US,D,20260217,000000,50.53,51.135,50.266,50.92,557851,0
+SPUS.US,D,20260218,000000,51.055,51.47,50.97,51.235,480173,0
diff --git a/daily/us/nyse etfs/2/spvm.us.txt b/daily/us/nyse etfs/2/spvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09c371e73b2bb50ff05a858becb10463f9148748
--- /dev/null
+++ b/daily/us/nyse etfs/2/spvm.us.txt	
@@ -0,0 +1,3489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPVM.US,D,20110621,000000,15.631,15.6449,15.6221,15.6449,774.54163247039,0
+SPVM.US,D,20110622,000000,15.5806,15.6379,15.5806,15.6379,255.14312599025,0
+SPVM.US,D,20110623,000000,15.3337,15.3871,15.3337,15.3871,2711.4019500075,0
+SPVM.US,D,20110630,000000,15.7545,15.8266,15.7545,15.8207,314472.00256475,0
+SPVM.US,D,20110701,000000,15.8246,16.0409,15.8246,16.0409,3875.7455805185,0
+SPVM.US,D,20110705,000000,16.0765,16.0765,15.9382,15.9382,517.37356103578,0
+SPVM.US,D,20110706,000000,15.9174,15.9174,15.8582,15.8997,1225.0919938421,0
+SPVM.US,D,20110707,000000,16.0765,16.1169,16.0696,16.1071,9180.090172038,0
+SPVM.US,D,20110708,000000,15.9462,15.953,15.8384,15.9462,6242.9068049836,0
+SPVM.US,D,20110711,000000,15.6913,15.6913,15.6913,15.6913,630.77050592033,0
+SPVM.US,D,20110712,000000,15.5906,15.6617,15.5906,15.6617,9494.969188637,0
+SPVM.US,D,20110713,000000,15.795,15.795,15.6765,15.6765,1033.7346493494,0
+SPVM.US,D,20110714,000000,15.6221,15.6221,15.5906,15.5906,8483.5089391757,0
+SPVM.US,D,20110715,000000,15.5144,15.5144,15.475,15.4938,1796.1266091536,0
+SPVM.US,D,20110718,000000,15.475,15.475,15.3495,15.3495,774.54163247039,0
+SPVM.US,D,20110719,000000,15.4671,15.4996,15.4671,15.4671,8012.7091233604,0
+SPVM.US,D,20110720,000000,15.5274,15.6054,15.3792,15.6054,14754.76498038,0
+SPVM.US,D,20110722,000000,15.9264,15.9264,15.8523,15.8523,517.37356103578,0
+SPVM.US,D,20110725,000000,15.6843,15.8167,15.6695,15.7871,1160.2937396223,0
+SPVM.US,D,20110726,000000,15.7051,15.7051,15.7051,15.7051,11632.299105166,0
+SPVM.US,D,20110729,000000,15.0818,15.2093,15.0818,15.2093,1943.9476265924,0
+SPVM.US,D,20110801,000000,15.395,15.395,15.1244,15.1244,716.83068730593,0
+SPVM.US,D,20110802,000000,14.8843,14.8843,14.8241,14.8241,710.75585097283,0
+SPVM.US,D,20110803,000000,14.6996,14.7461,14.6098,14.7461,60916.433802894,0
+SPVM.US,D,20110804,000000,14.5693,14.5693,14.1139,14.1139,3750.1989629678,0
+SPVM.US,D,20110805,000000,14.2137,14.4497,13.7238,14.4497,90362.177982157,0
+SPVM.US,D,20110808,000000,13.6181,13.6181,12.9978,12.9978,94418.143707224,0
+SPVM.US,D,20110809,000000,13.0304,13.3169,13.0304,13.3169,20742.528659374,0
+SPVM.US,D,20110810,000000,13.0542,13.2123,13.0443,13.1549,1116.7574125684,0
+SPVM.US,D,20110811,000000,13.0976,13.5826,13.0976,13.548,17750.671765321,0
+SPVM.US,D,20110812,000000,13.6291,13.6369,13.6033,13.6369,7044.7852009529,0
+SPVM.US,D,20110815,000000,13.8334,14.3302,13.8098,13.9955,33829.751066318,0
+SPVM.US,D,20110816,000000,13.7663,13.8878,13.7663,13.7821,52000.599011346,0
+SPVM.US,D,20110817,000000,13.9717,14.0113,13.8404,13.871,10698.799255313,0
+SPVM.US,D,20110818,000000,13.2191,13.3347,13.2191,13.3347,2517.0071873482,0
+SPVM.US,D,20110819,000000,13.1361,13.1361,13.0443,13.1134,60740.263549234,0
+SPVM.US,D,20110823,000000,13.4068,13.4068,13.3998,13.3998,9363.3477347532,0
+SPVM.US,D,20110824,000000,13.5945,13.6695,13.5401,13.6695,7186.5313820586,0
+SPVM.US,D,20110825,000000,13.8976,13.9214,13.5658,13.5658,6309.7300046477,0
+SPVM.US,D,20110826,000000,13.3998,13.5401,13.3692,13.5401,34274.226591357,0
+SPVM.US,D,20110829,000000,14.0517,14.0517,13.9283,14.0517,2974.6448577752,0
+SPVM.US,D,20110830,000000,14.0597,14.0833,13.1767,14.0429,115927.11421729,0
+SPVM.US,D,20110831,000000,14.1821,14.2286,14.1821,14.2286,1553.1331558295,0
+SPVM.US,D,20110901,000000,14.1229,14.1298,14.0429,14.0429,5862.2170614426,0
+SPVM.US,D,20110906,000000,13.2467,13.387,13.2467,13.387,50051.589021142,0
+SPVM.US,D,20110907,000000,13.788,13.788,13.788,13.788,11682.922741276,0
+SPVM.US,D,20110909,000000,13.2705,13.2705,13.2705,13.2705,2047.2198442551,0
+SPVM.US,D,20110912,000000,13.1845,13.3248,13.1451,13.3248,41622.753608964,0
+SPVM.US,D,20110913,000000,13.4314,13.4314,13.4314,13.4314,1413.4119201682,0
+SPVM.US,D,20110914,000000,13.5915,13.5915,13.5915,13.5915,185.28250815958,0
+SPVM.US,D,20110915,000000,13.8404,13.8404,13.8404,13.8404,694.55628741789,0
+SPVM.US,D,20110916,000000,13.9214,13.9362,13.7821,13.8808,5428.878736348,0
+SPVM.US,D,20110919,000000,13.548,13.6033,13.548,13.5747,5295.2323370198,0
+SPVM.US,D,20110921,000000,13.5945,13.7495,13.4848,13.4848,37929.253118439,0
+SPVM.US,D,20110922,000000,12.9198,12.9258,12.3954,12.7638,19868.764700129,0
+SPVM.US,D,20110923,000000,12.8962,12.8962,12.8962,12.8962,517.37356103578,0
+SPVM.US,D,20110926,000000,13.1549,13.2764,13.1549,13.2557,2326.6623155777,0
+SPVM.US,D,20110928,000000,13.7238,13.7238,13.1134,13.1134,10953.942381303,0
+SPVM.US,D,20110929,000000,13.394,13.4146,13.1549,13.3406,27681.004224497,0
+SPVM.US,D,20110930,000000,13.2547,13.3159,13.065,13.065,105316.40008881,0
+SPVM.US,D,20111003,000000,12.983,13.0976,12.7579,12.7579,304403.97381537,0
+SPVM.US,D,20111004,000000,12.3885,12.9198,12.3045,12.9198,53176.079841801,0
+SPVM.US,D,20111006,000000,13.1549,13.3456,13.1549,13.3456,255.14312599025,0
+SPVM.US,D,20111007,000000,14.3234,14.3234,13.3772,13.3772,14349.775891507,0
+SPVM.US,D,20111011,000000,13.6181,13.7179,13.6181,13.713,8921.9096278812,0
+SPVM.US,D,20111012,000000,13.8552,14.0981,13.8098,14.0981,16479.006026259,0
+SPVM.US,D,20111013,000000,13.6873,13.6873,13.6873,13.6873,136.68381749478,0
+SPVM.US,D,20111014,000000,13.9056,13.9056,13.9056,13.9056,647.98254219745,0
+SPVM.US,D,20111017,000000,13.7495,13.7495,13.7041,13.7041,797.82850508061,0
+SPVM.US,D,20111018,000000,14.1594,14.1594,13.9717,14.1139,10374.807984215,0
+SPVM.US,D,20111021,000000,14.3234,14.3234,14.3234,14.3234,136.68381749478,0
+SPVM.US,D,20111024,000000,14.4497,14.4497,14.4063,14.4063,563.94730625622,0
+SPVM.US,D,20111025,000000,14.2364,14.2562,14.1663,14.1663,1589.5821738281,0
+SPVM.US,D,20111027,000000,14.7382,14.9594,14.7293,14.9594,485.98690664809,0
+SPVM.US,D,20111101,000000,14.1229,14.1229,13.9431,14.0981,27495.721716338,0
+SPVM.US,D,20111103,000000,14.2828,14.2828,14.2828,14.2828,534.5855973129,0
+SPVM.US,D,20111108,000000,14.677,14.677,14.677,14.677,136.68381749478,0
+SPVM.US,D,20111109,000000,14.3451,14.3599,14.3451,14.3451,278.42999860047,0
+SPVM.US,D,20111115,000000,14.3382,14.3382,14.3382,14.3382,633.80792408688,0
+SPVM.US,D,20111116,000000,14.2286,14.2286,14.0517,14.0517,9704.551042129,0
+SPVM.US,D,20111117,000000,13.9362,13.9431,13.9362,13.9431,10468.967947378,0
+SPVM.US,D,20111118,000000,13.8404,13.8976,13.8404,13.8976,12131.448157203,0
+SPVM.US,D,20111121,000000,13.6291,13.6291,13.6291,13.6291,6219.6199323734,0
+SPVM.US,D,20111122,000000,13.4769,13.4769,13.4769,13.4769,774.54163247039,0
+SPVM.US,D,20111123,000000,13.2467,13.2467,13.1707,13.1707,65071.621854735,0
+SPVM.US,D,20111128,000000,13.5569,13.5826,12.7579,12.8379,23557.202827044,0
+SPVM.US,D,20111129,000000,13.5174,13.6369,13.5174,13.6369,17380.106749002,0
+SPVM.US,D,20111202,000000,14.2512,14.3234,14.2512,14.2512,1422.5241746678,0
+SPVM.US,D,20111205,000000,14.3451,14.3451,14.3451,14.3451,647.98254219745,0
+SPVM.US,D,20111206,000000,14.4597,14.4725,14.4329,14.4725,19518.449138254,0
+SPVM.US,D,20111207,000000,14.3461,14.4863,14.3461,14.4863,95612.861519401,0
+SPVM.US,D,20111212,000000,14.0981,14.0981,14.0981,14.0981,229.83130793566,0
+SPVM.US,D,20111214,000000,14.0497,14.0497,13.9945,14.0093,17114.83889579,0
+SPVM.US,D,20111219,000000,14.0497,14.0497,14.0329,14.0329,1654.3804280479,0
+SPVM.US,D,20111222,000000,14.7194,14.7254,14.7194,14.7254,788.71625058096,0
+SPVM.US,D,20111230,000000,14.755,14.755,14.755,14.755,132.63392660604,0
+SPVM.US,D,20120103,000000,14.9565,14.9693,14.9475,14.9475,402.96414342904,0
+SPVM.US,D,20120105,000000,14.9307,14.9307,14.9307,14.9307,1282.8029390065,0
+SPVM.US,D,20120106,000000,14.9387,14.9387,14.9249,14.9249,1373.925484003,0
+SPVM.US,D,20120109,000000,14.9762,14.9762,14.9762,14.9762,1179.5307213438,0
+SPVM.US,D,20120110,000000,15.1164,15.1164,15.1164,15.1164,1282.8029390065,0
+SPVM.US,D,20120112,000000,15.1797,15.1866,15.1797,15.1866,1671.592464325,0
+SPVM.US,D,20120113,000000,14.9693,15.1164,14.9693,15.1164,2065.4443532544,0
+SPVM.US,D,20120117,000000,15.1708,15.1708,15.1708,15.1708,159.970690105,0
+SPVM.US,D,20120118,000000,15.2083,15.2083,15.2083,15.2083,3175.1144567675,0
+SPVM.US,D,20120119,000000,15.2893,15.3337,15.2893,15.3337,2116.0679893636,0
+SPVM.US,D,20120123,000000,15.3565,15.3565,15.3565,15.3565,6639.7961120795,0
+SPVM.US,D,20120124,000000,15.3209,15.3495,15.2981,15.3288,26739.404592867,0
+SPVM.US,D,20120125,000000,15.2172,15.2261,15.2172,15.2261,1207.8799575649,0
+SPVM.US,D,20120126,000000,15.2981,15.2981,15.2893,15.2893,10244.199003053,0
+SPVM.US,D,20120127,000000,15.2172,15.2419,15.2172,15.2419,1261.5410118407,0
+SPVM.US,D,20120131,000000,15.1412,15.1412,15.1412,15.1412,901.10072274333,0
+SPVM.US,D,20120203,000000,15.5362,15.5362,15.5362,15.5362,20079.359026344,0
+SPVM.US,D,20120206,000000,15.5362,15.5362,15.5293,15.5293,877.81385013311,0
+SPVM.US,D,20120207,000000,15.4858,15.5994,15.4858,15.5994,1820.425954486,0
+SPVM.US,D,20120209,000000,15.6399,15.6399,15.6399,15.6399,155.92079921626,0
+SPVM.US,D,20120210,000000,15.4522,15.476,15.4522,15.476,5292.1949188533,0
+SPVM.US,D,20120213,000000,15.6705,15.6705,15.6705,15.6705,558.8849426453,0
+SPVM.US,D,20120215,000000,15.5224,15.5224,15.4858,15.4858,9249.9507898686,0
+SPVM.US,D,20120216,000000,15.6785,15.6785,15.6646,15.6785,70985.475025009,0
+SPVM.US,D,20120223,000000,15.7071,15.7071,15.6873,15.7071,29527.75446976,0
+SPVM.US,D,20120229,000000,15.8049,15.8118,15.7723,15.7723,5322.5691005188,0
+SPVM.US,D,20120301,000000,15.8848,15.8948,15.8848,15.8948,11551.301287392,0
+SPVM.US,D,20120302,000000,15.8572,15.8632,15.8572,15.8632,5062.3636109176,0
+SPVM.US,D,20120305,000000,15.8414,15.8414,15.8414,15.8414,5262.8332099099,0
+SPVM.US,D,20120306,000000,15.5826,15.5826,15.5826,15.5826,318.92890748781,0
+SPVM.US,D,20120313,000000,16.2572,16.2572,16.2572,16.2572,2762.0255861166,0
+SPVM.US,D,20120314,000000,16.2246,16.2246,16.2246,16.2246,277.41752587828,0
+SPVM.US,D,20120315,000000,16.35,16.35,16.35,16.35,693.54381469571,0
+SPVM.US,D,20120316,000000,16.4212,16.4212,16.4212,16.4212,3042.4805301615,0
+SPVM.US,D,20120320,000000,16.4301,16.4301,16.4301,16.4301,248.05581693496,0
+SPVM.US,D,20120321,000000,16.4113,16.4113,16.4113,16.4113,1023.6099221275,0
+SPVM.US,D,20120322,000000,16.2246,16.2246,16.1881,16.1881,19412.139502425,0
+SPVM.US,D,20120323,000000,16.2108,16.3352,16.0913,16.3352,116943.63683037,0
+SPVM.US,D,20120326,000000,16.5219,16.5219,16.5219,16.5219,910.21297724298,0
+SPVM.US,D,20120327,000000,16.4034,16.4034,16.4034,16.4034,1161.3062123445,0
+SPVM.US,D,20120328,000000,16.2859,16.2859,16.2859,16.2859,253.11818054588,0
+SPVM.US,D,20120330,000000,16.355,16.3975,16.3392,16.3975,36944.117159754,0
+SPVM.US,D,20120404,000000,16.0913,16.0913,16.0913,16.0913,414.10134337306,0
+SPVM.US,D,20120409,000000,15.8266,15.8948,15.7901,15.8948,11167.574125684,0
+SPVM.US,D,20120410,000000,15.559,15.559,15.559,15.559,5075.525756306,0
+SPVM.US,D,20120411,000000,15.6705,15.6705,15.6705,15.6705,5042.1141564739,0
+SPVM.US,D,20120412,000000,15.8632,15.9304,15.7634,15.9304,10813.20867292,0
+SPVM.US,D,20120416,000000,15.797,15.8118,15.797,15.8118,1681.7171915468,0
+SPVM.US,D,20120419,000000,15.9994,15.9994,15.9046,15.9046,278.42999860047,0
+SPVM.US,D,20120423,000000,15.7001,15.7071,15.7001,15.7001,2788.3498768934,0
+SPVM.US,D,20120424,000000,15.8483,15.8483,15.8414,15.8483,1332.4141023935,0
+SPVM.US,D,20120427,000000,15.9916,16.0301,15.9916,16.0301,7543.9342529894,0
+SPVM.US,D,20120430,000000,15.9016,15.9016,15.9016,15.9016,564.9597789784,0
+SPVM.US,D,20120501,000000,16.1317,16.1317,16.0834,16.0834,3042.4805301615,0
+SPVM.US,D,20120502,000000,15.9728,15.9728,15.9728,15.9728,132.63392660604,0
+SPVM.US,D,20120503,000000,16.1239,16.1239,15.7723,15.7723,27024.921900523,0
+SPVM.US,D,20120504,000000,15.5915,15.5915,15.5915,15.5915,964.88650424089,0
+SPVM.US,D,20120508,000000,15.3723,15.3723,15.3723,15.3723,375.62737993009,0
+SPVM.US,D,20120511,000000,15.2627,15.2627,15.2627,15.2627,3579.0910729187,0
+SPVM.US,D,20120514,000000,15.0444,15.0444,15.0444,15.0444,512.31119742486,0
+SPVM.US,D,20120515,000000,15.1135,15.1372,14.9604,14.9604,2584.8428597345,0
+SPVM.US,D,20120517,000000,14.8943,14.8943,14.8943,14.8943,132.63392660604,0
+SPVM.US,D,20120521,000000,14.6404,14.6404,14.6404,14.6404,512.31119742486,0
+SPVM.US,D,20120522,000000,14.8133,14.8133,14.8133,14.8133,1023.6099221275,0
+SPVM.US,D,20120523,000000,14.6137,14.7144,14.6068,14.7144,1118.7823580128,0
+SPVM.US,D,20120524,000000,14.8775,14.8775,14.8369,14.8369,2211.2404252488,0
+SPVM.US,D,20120525,000000,14.8853,14.8853,14.8853,14.8853,512.31119742486,0
+SPVM.US,D,20120529,000000,15.0108,15.0108,14.9525,14.9525,895.02588641023,0
+SPVM.US,D,20120530,000000,14.7066,14.755,14.6986,14.7144,23867.019480032,0
+SPVM.US,D,20120531,000000,14.7945,14.831,14.7945,14.831,870.72654107783,0
+SPVM.US,D,20120601,000000,14.4675,14.4675,14.3925,14.4607,11624.199323389,0
+SPVM.US,D,20120604,000000,14.3095,14.3095,14.3095,14.3095,184.2700354374,0
+SPVM.US,D,20120605,000000,14.3688,14.4439,14.3688,14.4439,6446.4138221425,0
+SPVM.US,D,20120606,000000,14.5742,14.831,14.5742,14.831,13292.754369547,0
+SPVM.US,D,20120607,000000,14.9139,14.9139,14.9139,14.9139,458.65014314913,0
+SPVM.US,D,20120608,000000,14.8399,14.8399,14.8399,14.8399,720.88057819467,0
+SPVM.US,D,20120612,000000,15.0483,15.0483,15.0483,15.0483,691.51886925134,0
+SPVM.US,D,20120613,000000,15.149,15.149,15.149,15.149,141.74618110569,0
+SPVM.US,D,20120614,000000,15.1599,15.1994,15.1451,15.1994,23782.984244091,0
+SPVM.US,D,20120618,000000,15.2755,15.2755,15.2755,15.2755,11474.353360506,0
+SPVM.US,D,20120620,000000,15.5204,15.5204,15.5126,15.5204,1956.0972992586,0
+SPVM.US,D,20120621,000000,15.3475,15.3475,15.1629,15.1629,1413.4119201682,0
+SPVM.US,D,20120622,000000,15.2923,15.2923,15.2923,15.2923,1272.6782117847,0
+SPVM.US,D,20120626,000000,15.0058,15.1174,15.0058,15.1174,2018.8706080339,0
+SPVM.US,D,20120703,000000,15.6705,15.7061,15.6705,15.6923,3544.6670003645,0
+SPVM.US,D,20120709,000000,15.2675,15.2833,15.2675,15.2833,2713.4268954518,0
+SPVM.US,D,20120712,000000,15.2202,15.2202,15.2202,15.2202,565.97225170059,0
+SPVM.US,D,20120713,000000,15.4572,15.5126,15.4572,15.5126,944.63704979722,0
+SPVM.US,D,20120716,000000,15.5126,15.5126,15.5126,15.5126,1018.5475585166,0
+SPVM.US,D,20120723,000000,15.2675,15.2675,15.2675,15.2675,285.51730765575,0
+SPVM.US,D,20120724,000000,15.2765,15.2765,15.1096,15.1096,1530.8587559415,0
+SPVM.US,D,20120727,000000,15.7624,15.7624,15.7624,15.7624,230.84378065784,0
+SPVM.US,D,20120730,000000,15.6705,15.714,15.6705,15.714,690.50639652916,0
+SPVM.US,D,20120801,000000,15.6459,15.6459,15.6459,15.6459,379.67727081882,0
+SPVM.US,D,20120802,000000,15.4908,15.4977,15.3594,15.3594,1141.0567579008,0
+SPVM.US,D,20120803,000000,15.8049,15.8049,15.8049,15.8049,252.1057078237,0
+SPVM.US,D,20120808,000000,16.0162,16.0162,16.0162,16.0162,741.13003263834,0
+SPVM.US,D,20120813,000000,16.0241,16.032,16.0241,16.032,911.22544996517,0
+SPVM.US,D,20120815,000000,16.0933,16.1723,16.0933,16.1485,2594.9675869564,0
+SPVM.US,D,20120817,000000,16.1485,16.1485,16.1485,16.1485,1313.177120672,0
+SPVM.US,D,20120820,000000,16.1081,16.1979,16.1081,16.1979,379.67727081882,0
+SPVM.US,D,20120821,000000,16.1821,16.1821,16.1565,16.1643,23541.003263489,0
+SPVM.US,D,20120822,000000,16.1259,16.1259,16.0933,16.1169,10587.427255873,0
+SPVM.US,D,20120824,000000,16.0853,16.1259,16.0853,16.1259,675.31930569641,0
+SPVM.US,D,20120828,000000,15.9916,15.9916,15.9916,15.9916,429.28843420581,0
+SPVM.US,D,20120829,000000,16.1259,16.1259,16.1259,16.1259,2218.3277343041,0
+SPVM.US,D,20120830,000000,16.032,16.032,16.032,16.032,615.58341508758,0
+SPVM.US,D,20120831,000000,15.9412,16.0834,15.9016,16.0232,11073.414162521,0
+SPVM.US,D,20120907,000000,16.5911,16.5911,16.5911,16.5911,1317.2270115608,0
+SPVM.US,D,20120910,000000,16.6375,16.6375,16.5397,16.5397,1614.8939918827,0
+SPVM.US,D,20120912,000000,16.7392,16.7392,16.7175,16.7175,1616.9189373271,0
+SPVM.US,D,20120914,000000,17.1452,17.1452,17.0503,17.0503,2211.2404252488,0
+SPVM.US,D,20120917,000000,17.0701,17.0701,16.9979,16.9979,760.36701435982,0
+SPVM.US,D,20120918,000000,16.9525,16.9525,16.9525,16.9525,987.16090412893,0
+SPVM.US,D,20120919,000000,17.0099,17.0099,17.0099,17.0099,2364.1238062985,0
+SPVM.US,D,20120920,000000,16.9783,16.9783,16.9525,16.9525,459.66261587132,0
+SPVM.US,D,20120924,000000,17.0345,17.0345,17.0345,17.0345,479.91207031499,0
+SPVM.US,D,20121001,000000,17.0197,17.0405,17.0197,17.0345,6933.4132015127,0
+SPVM.US,D,20121004,000000,18.2079,18.2079,17.074,17.1846,1364.8132295034,0
+SPVM.US,D,20121011,000000,18.444,18.444,17.1768,17.1768,670.25694208549,0
+SPVM.US,D,20121012,000000,16.9625,17.074,16.9525,16.9525,9471.6823160268,0
+SPVM.US,D,20121015,000000,16.9851,17.081,16.9851,17.081,11060.252017133,0
+SPVM.US,D,20121016,000000,17.3249,17.3249,17.2311,17.2311,1865.9872269842,0
+SPVM.US,D,20121017,000000,17.4227,17.4839,17.4227,17.4839,2738.7387135064,0
+SPVM.US,D,20121022,000000,17.1264,17.153,17.1264,17.153,17215.073695286,0
+SPVM.US,D,20121023,000000,16.9525,16.9851,16.8982,16.9851,20289.953352558,0
+SPVM.US,D,20121024,000000,16.9229,16.9229,16.9229,16.9229,12788.5429539,0
+SPVM.US,D,20121025,000000,17.0583,17.0583,16.9071,16.9071,18280.194999023,0
+SPVM.US,D,20121031,000000,17.0405,17.0405,17.0267,17.0267,1577.4325011619,0
+SPVM.US,D,20121101,000000,17.1027,17.153,17.1027,17.153,8360.9997397915,0
+SPVM.US,D,20121102,000000,17.2162,17.2162,17.0345,17.0345,3301.6735470405,0
+SPVM.US,D,20121106,000000,17.24,17.24,17.24,17.24,1815.3635908751,0
+SPVM.US,D,20121107,000000,16.7017,16.8034,16.7017,16.8034,14804.376143767,0
+SPVM.US,D,20121108,000000,16.6642,16.6642,16.6227,16.6227,7691.7552704282,0
+SPVM.US,D,20121109,000000,16.4518,16.6395,16.4518,16.5595,15322.762177525,0
+SPVM.US,D,20121112,000000,16.5328,16.5328,16.5328,16.5328,1036.7720675159,0
+SPVM.US,D,20121113,000000,16.5121,16.6059,16.5121,16.6059,28714.738873847,0
+SPVM.US,D,20121114,000000,16.5663,16.5663,16.1891,16.197,5876.3916795531,0
+SPVM.US,D,20121115,000000,16.1475,16.2207,16.1407,16.2207,7742.3789065374,0
+SPVM.US,D,20121116,000000,16.2355,16.2355,16.2355,16.2355,130.60898116167,0
+SPVM.US,D,20121119,000000,16.4963,16.5911,16.4963,16.5911,454.6002522604,0
+SPVM.US,D,20121120,000000,16.5328,16.5911,16.5328,16.5911,1142.069230623,0
+SPVM.US,D,20121121,000000,16.6227,16.6227,16.6227,16.6227,547.74774270128,0
+SPVM.US,D,20121126,000000,16.7204,16.7204,16.7204,16.7204,25577.0859078,0
+SPVM.US,D,20121129,000000,16.8854,16.8854,16.8854,16.8854,5143.3614286923,0
+SPVM.US,D,20121203,000000,16.915,16.9387,16.8123,16.8123,10860.794890863,0
+SPVM.US,D,20121205,000000,16.8982,17.0958,16.8933,17.0958,18785.418887393,0
+SPVM.US,D,20121206,000000,17.1027,17.1027,17.1027,17.1027,860.60181385599,0
+SPVM.US,D,20121207,000000,17.1984,17.1984,17.1984,17.1984,1179.5307213438,0
+SPVM.US,D,20121210,000000,17.2488,17.2488,17.2488,17.2488,130.60898116167,0
+SPVM.US,D,20121211,000000,17.3525,17.3525,17.2311,17.2311,7405.2254900503,0
+SPVM.US,D,20121212,000000,17.4138,17.4138,17.4138,17.4138,629.75803319815,0
+SPVM.US,D,20121213,000000,17.3831,17.3989,17.3338,17.3683,1264.5784300072,0
+SPVM.US,D,20121218,000000,17.5817,17.5817,17.5817,17.5817,6844.3156019606,0
+SPVM.US,D,20121220,000000,17.5304,17.5304,17.5304,17.5304,130.60898116167,0
+SPVM.US,D,20121221,000000,17.3901,17.477,17.3901,17.4612,477.88712487062,0
+SPVM.US,D,20121226,000000,17.5007,17.5007,17.5007,17.5007,293.61708943322,0
+SPVM.US,D,20121227,000000,17.2133,17.2133,17.2133,17.2133,1125.8696670681,0
+SPVM.US,D,20121228,000000,17.2844,17.2844,17.2617,17.2617,5117.0371379155,0
+SPVM.US,D,20121231,000000,17.237,17.4365,17.2034,17.4365,4160.2504154521,0
+SPVM.US,D,20130102,000000,18.9852,18.9852,17.8207,17.8207,21550.481891676,0
+SPVM.US,D,20130103,000000,17.9462,17.9462,17.9264,17.9264,1502.5095197203,0
+SPVM.US,D,20130104,000000,18.0192,18.0192,18.0192,18.0192,464.72497948224,0
+SPVM.US,D,20130107,000000,18.0014,18.0014,18.0014,18.0014,553.82257903439,0
+SPVM.US,D,20130108,000000,17.8849,17.9264,17.8849,17.9264,622.67072414286,0
+SPVM.US,D,20130109,000000,17.9708,17.9708,17.9708,17.9708,1755.6277002662,0
+SPVM.US,D,20130110,000000,18.0014,18.0014,18.0014,18.0014,127.57156299512,0
+SPVM.US,D,20130111,000000,18.0834,18.0834,18.0834,18.0834,313.86654387689,0
+SPVM.US,D,20130114,000000,18.0114,18.0114,18.0014,18.0114,934.51232257539,0
+SPVM.US,D,20130115,000000,17.9195,17.9195,17.9195,17.9195,190.3448717705,0
+SPVM.US,D,20130116,000000,18.1536,18.1881,18.1536,18.1881,257.16807143461,0
+SPVM.US,D,20130117,000000,18.1536,18.2435,18.1536,18.2435,10071.066167559,0
+SPVM.US,D,20130118,000000,18.2435,18.2671,18.1961,18.2671,4717.110412653,0
+SPVM.US,D,20130122,000000,18.2987,18.4292,18.2987,18.3866,5345.855973129,0
+SPVM.US,D,20130123,000000,18.3531,18.4528,18.3531,18.4528,2758.9881679501,0
+SPVM.US,D,20130124,000000,18.6168,18.6168,18.6168,18.6168,190.3448717705,0
+SPVM.US,D,20130125,000000,18.5467,18.5556,18.52,18.5556,1812.3261727085,0
+SPVM.US,D,20130128,000000,18.5556,18.5832,18.5368,18.5773,3175.1144567675,0
+SPVM.US,D,20130130,000000,18.6741,18.6741,18.5931,18.5931,960.83661335216,0
+SPVM.US,D,20130131,000000,18.5822,18.5822,18.5822,18.5822,373.60243448572,0
+SPVM.US,D,20130201,000000,18.7304,18.8222,18.6741,18.8222,3930.4191075164,0
+SPVM.US,D,20130204,000000,18.6741,18.6741,18.5832,18.5832,946.66199524159,0
+SPVM.US,D,20130207,000000,18.7709,18.7946,18.7709,18.7946,646.97006947527,0
+SPVM.US,D,20130208,000000,18.7877,18.7877,18.7877,18.7877,175.15778093775,0
+SPVM.US,D,20130211,000000,18.8648,18.8648,18.8648,18.8648,3399.8834010923,0
+SPVM.US,D,20130213,000000,19.1363,19.1363,19.0089,19.0089,1587.5572283838,0
+SPVM.US,D,20130215,000000,19.0513,19.0513,19.001,19.0089,773.52915974821,0
+SPVM.US,D,20130220,000000,19.1985,19.1985,19.001,19.0178,1380.0003203361,0
+SPVM.US,D,20130221,000000,18.7946,18.7946,18.7788,18.7788,1319.2519570051,0
+SPVM.US,D,20130222,000000,18.9526,18.9526,18.9526,18.9526,3763.3611083561,0
+SPVM.US,D,20130225,000000,19.1027,19.1027,18.7877,18.7877,4236.1858696158,0
+SPVM.US,D,20130226,000000,18.5556,18.6345,18.5556,18.5625,751.25475986017,0
+SPVM.US,D,20130227,000000,18.7146,18.9684,18.7146,18.9437,2293.2507157457,0
+SPVM.US,D,20130228,000000,19.0059,19.0643,18.9911,19.0643,665.19457847457,0
+SPVM.US,D,20130301,000000,19.001,19.001,19.001,19.001,237.93108971313,0
+SPVM.US,D,20130304,000000,19.001,19.0869,18.9437,19.0869,2054.3071533104,0
+SPVM.US,D,20130305,000000,19.2834,19.3536,19.2834,19.3328,2443.0966786288,0
+SPVM.US,D,20130306,000000,19.4079,19.4079,19.3328,19.4,19302.792448429,0
+SPVM.US,D,20130307,000000,19.4741,19.4909,19.4415,19.4643,1328.3642115048,0
+SPVM.US,D,20130308,000000,19.6558,19.6558,19.4741,19.5373,4398.1815051652,0
+SPVM.US,D,20130311,000000,19.5659,19.6321,19.5659,19.6321,4413.368595998,0
+SPVM.US,D,20130312,000000,19.6183,19.642,19.5067,19.5462,2640.5288594546,0
+SPVM.US,D,20130313,000000,19.5373,19.6183,19.5373,19.6183,3633.7645999167,0
+SPVM.US,D,20130314,000000,19.6874,19.7368,19.642,19.7368,3214.6008929327,0
+SPVM.US,D,20130315,000000,19.6874,19.7546,19.6806,19.7457,6129.509860099,0
+SPVM.US,D,20130318,000000,19.5294,19.7142,19.5294,19.6806,2801.5120222818,0
+SPVM.US,D,20130319,000000,19.6954,19.6954,19.562,19.6025,11388.29317912,0
+SPVM.US,D,20130320,000000,19.6638,19.8208,19.6638,19.7724,4655.3495765998,0
+SPVM.US,D,20130321,000000,19.6558,19.6736,19.5541,19.5877,2873.3975855568,0
+SPVM.US,D,20130322,000000,19.729,19.729,19.6874,19.6874,2129.2301347519,0
+SPVM.US,D,20130325,000000,19.6183,19.6183,19.6183,19.6183,2685.0776592307,0
+SPVM.US,D,20130327,000000,19.6736,19.7368,19.6638,19.7368,25345.22965442,0
+SPVM.US,D,20130328,000000,19.7052,19.7724,19.7052,19.7724,4539.9276862709,0
+SPVM.US,D,20130401,000000,19.6736,19.7546,19.6558,19.6558,1713.1038459345,0
+SPVM.US,D,20130402,000000,19.7546,19.8208,19.6806,19.6806,17128.001041179,0
+SPVM.US,D,20130403,000000,19.6025,19.6104,19.4987,19.4987,2190.9909708051,0
+SPVM.US,D,20130404,000000,19.6558,19.6638,19.5373,19.5788,4344.5204508895,0
+SPVM.US,D,20130405,000000,19.4741,19.5699,19.4247,19.5699,2224.4025706372,0
+SPVM.US,D,20130408,000000,19.5373,19.6954,19.5215,19.6874,6099.1356784335,0
+SPVM.US,D,20130409,000000,19.7142,19.8889,19.7142,19.7813,9169.9654448161,0
+SPVM.US,D,20130410,000000,19.8721,20.0361,19.8583,19.962,35658.276802581,0
+SPVM.US,D,20130411,000000,20.0746,20.1161,20.0499,20.0835,31078.862680145,0
+SPVM.US,D,20130412,000000,19.9956,20.0183,19.9531,20.0183,8382.2616669574,0
+SPVM.US,D,20130415,000000,19.8801,19.8801,19.7961,19.802,35704.850547802,0
+SPVM.US,D,20130416,000000,19.802,19.8494,19.7368,19.8494,26328.34066766,0
+SPVM.US,D,20130417,000000,19.6558,19.723,19.4247,19.5067,31554.724859572,0
+SPVM.US,D,20130418,000000,19.4909,19.6104,19.4149,19.4573,5696.1715350045,0
+SPVM.US,D,20130419,000000,19.5067,19.6499,19.5067,19.6499,3218.6507838214,0
+SPVM.US,D,20130422,000000,19.6183,19.7052,19.6183,19.7052,12240.795211199,0
+SPVM.US,D,20130423,000000,19.8109,20.0499,19.8109,19.8969,15130.392360311,0
+SPVM.US,D,20130424,000000,19.9373,20.0025,19.9373,20.0025,6753.1930569641,0
+SPVM.US,D,20130426,000000,20.0114,20.0746,20.0114,20.0499,1430.6239564453,0
+SPVM.US,D,20130429,000000,20.0984,20.1783,20.0984,20.123,8593.8684658937,0
+SPVM.US,D,20130430,000000,20.1556,20.5032,20.1003,20.1803,6733.9560752426,0
+SPVM.US,D,20130501,000000,20.123,20.123,20.123,20.123,373.60243448572,0
+SPVM.US,D,20130502,000000,20.1082,20.1082,20.0361,20.0499,3792.7228172995,0
+SPVM.US,D,20130503,000000,20.2731,20.2909,20.2188,20.2188,4653.3246311555,0
+SPVM.US,D,20130506,000000,20.2188,20.3611,20.2188,20.3611,2213.2653706932,0
+SPVM.US,D,20130507,000000,20.3917,20.4914,20.3917,20.4914,7003.2738193434,0
+SPVM.US,D,20130508,000000,20.5478,20.5478,20.5348,20.5478,1251.4162846188,0
+SPVM.US,D,20130509,000000,20.6336,20.6336,20.4608,20.4608,4414.3810687201,0
+SPVM.US,D,20130510,000000,20.4341,20.4608,20.4341,20.4608,5311.4319005747,0
+SPVM.US,D,20130513,000000,20.4914,20.526,20.4085,20.4825,4056.9781977894,0
+SPVM.US,D,20130514,000000,20.6998,20.7561,20.6514,20.7561,4691.7985945984,0
+SPVM.US,D,20130515,000000,20.7561,20.9132,20.7561,20.8539,8529.070211674,0
+SPVM.US,D,20130516,000000,20.8687,20.9062,20.8025,20.8025,12699.445354348,0
+SPVM.US,D,20130517,000000,20.8687,20.9823,20.8608,20.9823,3805.8849626879,0
+SPVM.US,D,20130520,000000,21.0277,21.0277,20.9942,21.01,2312.4876974672,0
+SPVM.US,D,20130521,000000,21.0198,21.0524,21.0198,21.0524,1169.405994122,0
+SPVM.US,D,20130522,000000,21.0989,21.2431,20.931,20.931,992.22326773985,0
+SPVM.US,D,20130523,000000,20.7483,20.8964,20.6821,20.8608,3939.5313620161,0
+SPVM.US,D,20130524,000000,20.3433,20.8608,20.3433,20.8608,4314.146269224,0
+SPVM.US,D,20130528,000000,21.1334,21.1561,20.8746,20.9488,3965.8556527928,0
+SPVM.US,D,20130529,000000,20.8351,20.8351,20.7531,20.7917,2374.2485335204,0
+SPVM.US,D,20130530,000000,20.9388,20.9872,20.9388,20.9488,3424.1827464247,0
+SPVM.US,D,20130531,000000,20.9072,20.924,20.7966,20.7966,1739.4281367113,0
+SPVM.US,D,20130603,000000,20.6731,20.6899,20.4825,20.6899,3704.6376904695,0
+SPVM.US,D,20130604,000000,20.7215,20.7215,20.521,20.599,1700.9541732683,0
+SPVM.US,D,20130605,000000,20.5368,20.5516,20.285,20.3779,6704.5943662993,0
+SPVM.US,D,20130606,000000,20.3571,20.4855,20.3373,20.4855,2322.612424689,0
+SPVM.US,D,20130607,000000,20.7305,20.7759,20.6949,20.7531,4178.4749244514,0
+SPVM.US,D,20130610,000000,20.7877,20.844,20.7561,20.7789,2385.3857334644,0
+SPVM.US,D,20130611,000000,20.6712,20.7117,20.6465,20.6781,2178.8412981389,0
+SPVM.US,D,20130612,000000,20.526,20.5478,20.4677,20.4756,3705.6501631917,0
+SPVM.US,D,20130613,000000,20.3699,20.6415,20.3611,20.6415,6491.9750946407,0
+SPVM.US,D,20130614,000000,20.6781,20.7433,20.5813,20.5813,8564.5067569504,0
+SPVM.US,D,20130617,000000,20.8203,20.8371,20.6415,20.7334,15832.035956784,0
+SPVM.US,D,20130618,000000,20.8351,20.9448,20.8351,20.8875,6106.2229874888,0
+SPVM.US,D,20130619,000000,20.8351,20.8658,20.6228,20.6228,3000.969148552,0
+SPVM.US,D,20130620,000000,20.4786,20.4786,20.1092,20.1468,7670.4933432623,0
+SPVM.US,D,20130621,000000,20.1981,20.2287,20.0045,20.1882,32475.062564036,0
+SPVM.US,D,20130624,000000,19.7961,19.9956,19.7546,19.8504,5066.4135018063,0
+SPVM.US,D,20130625,000000,20.0124,20.1655,20.0124,20.1556,1084.3582854585,0
+SPVM.US,D,20130626,000000,20.2514,20.2751,20.1981,20.2751,1161.3062123445,0
+SPVM.US,D,20130627,000000,20.4707,20.5122,20.4559,20.4855,23849.807443755,0
+SPVM.US,D,20130628,000000,20.447,20.447,20.3571,20.3571,1994.5712627015,0
+SPVM.US,D,20130701,000000,20.5734,20.5734,20.4638,20.4638,1642.2307553817,0
+SPVM.US,D,20130702,000000,20.6158,20.6158,20.3739,20.4371,44903.165228839,0
+SPVM.US,D,20130703,000000,20.364,20.3779,20.364,20.3779,912.23792268735,0
+SPVM.US,D,20130705,000000,20.4786,20.6366,20.4786,20.5902,2097.8434803643,0
+SPVM.US,D,20130708,000000,20.8499,20.8727,20.8253,20.8253,34809.824661392,0
+SPVM.US,D,20130709,000000,21.1225,21.1225,20.9358,21.0248,17126.988568456,0
+SPVM.US,D,20130710,000000,20.9912,21.0504,20.9448,20.9734,6433.2516767541,0
+SPVM.US,D,20130711,000000,21.1631,21.2411,21.1631,21.2322,2363.1113335763,0
+SPVM.US,D,20130712,000000,21.2085,21.2243,21.2005,21.2243,1359.7508658925,0
+SPVM.US,D,20130715,000000,21.3339,21.3546,21.2579,21.3546,4153.1631063968,0
+SPVM.US,D,20130716,000000,21.3724,21.3892,21.2677,21.3082,7575.3209073771,0
+SPVM.US,D,20130717,000000,21.3546,21.4346,21.3546,21.3724,59167.893411683,0
+SPVM.US,D,20130718,000000,21.4909,21.6045,21.4909,21.6045,1600.7193737721,0
+SPVM.US,D,20130719,000000,21.6183,21.6441,21.6183,21.6263,2214.2778434154,0
+SPVM.US,D,20130722,000000,21.6529,21.7646,21.6441,21.6994,7054.9099281748,0
+SPVM.US,D,20130723,000000,21.6994,21.7398,21.6994,21.7339,3506.1930369215,0
+SPVM.US,D,20130724,000000,21.6351,21.6351,21.566,21.5967,3259.1496927087,0
+SPVM.US,D,20130725,000000,21.5581,21.9561,21.5137,21.6845,18333.856053299,0
+SPVM.US,D,20130726,000000,21.5137,21.6045,21.5137,21.6045,498.13657931429,0
+SPVM.US,D,20130729,000000,21.5749,21.6263,21.566,21.566,16988.279805517,0
+SPVM.US,D,20130730,000000,21.6845,21.6845,21.4752,21.5235,5456.215499847,0
+SPVM.US,D,20130731,000000,21.5967,21.6441,21.4979,21.4979,3250.0374382091,0
+SPVM.US,D,20130801,000000,21.5967,21.7724,21.5967,21.725,10467.955474655,0
+SPVM.US,D,20130802,000000,21.6924,21.7556,21.6924,21.7556,1025.6348675719,0
+SPVM.US,D,20130805,000000,21.6441,21.7646,21.6441,21.7092,10615.776492094,0
+SPVM.US,D,20130806,000000,21.5749,21.6105,21.5581,21.5581,2751.9008588948,0
+SPVM.US,D,20130807,000000,21.5137,21.566,21.4268,21.5325,7568.2335983218,0
+SPVM.US,D,20130808,000000,21.5235,21.6105,21.5235,21.5483,5097.800156194,0
+SPVM.US,D,20130809,000000,21.4979,21.4979,21.4979,21.4979,702.65606919536,0
+SPVM.US,D,20130812,000000,21.4188,21.4188,21.3458,21.3458,762.39195980419,0
+SPVM.US,D,20130813,000000,21.3982,21.5137,21.3626,21.4979,11625.211796111,0
+SPVM.US,D,20130814,000000,21.4584,21.4584,21.3546,21.404,26919.624737415,0
+SPVM.US,D,20130815,000000,21.1383,21.1709,21.1147,21.1325,1382.0252657805,0
+SPVM.US,D,20130816,000000,21.1057,21.1473,21.0168,21.0248,1335.4515205601,0
+SPVM.US,D,20130819,000000,20.9912,20.9912,20.8253,20.8253,2680.0152956198,0
+SPVM.US,D,20130820,000000,20.8578,20.9912,20.7837,20.8954,51142.022142934,0
+SPVM.US,D,20130821,000000,20.8578,20.8796,20.7531,20.8796,4027.616488846,0
+SPVM.US,D,20130822,000000,20.7689,20.9112,20.7689,20.9112,6633.7212757464,0
+SPVM.US,D,20130823,000000,20.9023,20.9112,20.8796,20.9112,7250.3171635562,0
+SPVM.US,D,20130826,000000,20.8875,20.9636,20.8351,20.8351,7765.6657791476,0
+SPVM.US,D,20130827,000000,20.7117,20.7117,20.5368,20.5368,6534.4989489724,0
+SPVM.US,D,20130828,000000,20.6564,20.6564,20.6564,20.6564,870.72654107783,0
+SPVM.US,D,20130829,000000,20.6712,20.7037,20.6712,20.6712,936.53726801976,0
+SPVM.US,D,20130903,000000,20.6514,20.6514,20.6514,20.6514,1600.7193737721,0
+SPVM.US,D,20130904,000000,20.8124,20.8124,20.765,20.7877,2710.3894772853,0
+SPVM.US,D,20130905,000000,20.8223,20.846,20.8223,20.846,1325.3267933382,0
+SPVM.US,D,20130906,000000,20.8223,20.8756,20.8035,20.8628,17924.817073537,0
+SPVM.US,D,20130909,000000,20.8658,20.9862,20.8658,20.9734,6209.4952051515,0
+SPVM.US,D,20130910,000000,21.1038,21.1531,21.0732,21.1038,5843.9925524433,0
+SPVM.US,D,20130911,000000,21.1551,21.2243,21.1473,21.2243,3480.8812188669,0
+SPVM.US,D,20130912,000000,21.2005,21.2005,21.1325,21.1325,6451.4761857534,0
+SPVM.US,D,20130913,000000,21.2154,21.2223,21.2065,21.2223,824.15279585738,0
+SPVM.US,D,20130916,000000,21.3546,21.3892,21.3171,21.3171,22236.938397317,0
+SPVM.US,D,20130918,000000,21.3882,21.6855,21.3398,21.6757,3827.1468898537,0
+SPVM.US,D,20130919,000000,21.6441,21.6441,21.5907,21.5907,293.61708943322,0
+SPVM.US,D,20130920,000000,21.5048,21.5048,21.3536,21.3536,327.02868926528,0
+SPVM.US,D,20130923,000000,21.2005,21.2005,21.2005,21.2005,1085.3707581807,0
+SPVM.US,D,20130924,000000,21.1373,21.2835,21.1295,21.2835,2396.5229334084,0
+SPVM.US,D,20130925,000000,21.1857,21.2154,21.1857,21.2154,1511.62177422,0
+SPVM.US,D,20130926,000000,21.1463,21.1699,21.1463,21.1699,2383.36078802,0
+SPVM.US,D,20130927,000000,21.0791,21.087,21.0791,21.0791,525.47334281325,0
+SPVM.US,D,20130930,000000,20.8559,21.0139,20.8559,21.0139,1120.8073034572,0
+SPVM.US,D,20131001,000000,21.1038,21.1038,21.0396,21.0396,2211.2404252488,0
+SPVM.US,D,20131002,000000,20.9704,21.0791,20.9704,21.0791,3980.0302709034,0
+SPVM.US,D,20131003,000000,20.924,20.9418,20.8628,20.9418,717.84316002812,0
+SPVM.US,D,20131007,000000,20.8124,20.9981,20.8124,20.9704,868.70159563346,0
+SPVM.US,D,20131008,000000,20.8223,20.8223,20.8223,20.8223,454.6002522604,0
+SPVM.US,D,20131009,000000,20.7393,20.8756,20.6741,20.8124,1837.6379907631,0
+SPVM.US,D,20131011,000000,21.3329,21.3329,21.3329,21.3329,276.4050531561,0
+SPVM.US,D,20131014,000000,21.2756,21.3982,21.2756,21.3882,5237.5213918553,0
+SPVM.US,D,20131015,000000,21.404,21.404,21.3536,21.3536,1527.8213377749,0
+SPVM.US,D,20131016,000000,21.5393,21.5393,21.5393,21.5393,741.13003263834,0
+SPVM.US,D,20131017,000000,21.6105,21.6687,21.6105,21.6539,693.54381469571,0
+SPVM.US,D,20131018,000000,21.7982,21.8485,21.7892,21.8386,3527.4549640874,0
+SPVM.US,D,20131021,000000,21.8959,21.9117,21.8811,21.9117,1559.2079921626,0
+SPVM.US,D,20131022,000000,22.0638,22.0638,21.9493,22.0085,5865.2544796091,0
+SPVM.US,D,20131024,000000,21.9581,21.9581,21.814,21.9048,2830.8737312251,0
+SPVM.US,D,20131025,000000,22.1872,22.1872,21.9354,21.9581,1147.1315942339,0
+SPVM.US,D,20131028,000000,22.0391,22.0638,22.0015,22.0391,4822.4075757601,0
+SPVM.US,D,20131029,000000,22.1379,22.1379,22.132,22.132,245.01839876841,0
+SPVM.US,D,20131030,000000,22.3088,22.3088,22.3088,22.3088,211.60679893636,0
+SPVM.US,D,20131031,000000,22.1142,22.1142,22.0559,22.0895,933.49984985321,0
+SPVM.US,D,20131101,000000,22.0015,22.0895,22.0015,22.0895,916.28781357609,0
+SPVM.US,D,20131104,000000,22.1724,22.1724,22.1724,22.1724,521.42345192451,0
+SPVM.US,D,20131105,000000,22.0638,22.1724,22.0638,22.1724,1169.405994122,0
+SPVM.US,D,20131106,000000,22.2346,22.2682,22.2346,22.2504,691.51886925134,0
+SPVM.US,D,20131108,000000,22.1952,22.1952,22.1379,22.1872,2148.4671164734,0
+SPVM.US,D,20131113,000000,22.2762,22.3463,22.2762,22.3463,2166.6916254727,0
+SPVM.US,D,20131114,000000,22.532,22.5734,22.4777,22.5734,1594.644537439,0
+SPVM.US,D,20131115,000000,22.5922,22.5922,22.5922,22.5922,420.17617970616,0
+SPVM.US,D,20131118,000000,22.7829,22.7829,22.7305,22.7305,4805.195539483,0
+SPVM.US,D,20131119,000000,22.7829,22.7829,22.61,22.6495,8437.9476666775,0
+SPVM.US,D,20131120,000000,22.6624,22.7127,22.5488,22.5488,22445.507778086,0
+SPVM.US,D,20131121,000000,22.7394,22.7394,22.7394,22.7394,127.57156299512,0
+SPVM.US,D,20131122,000000,22.8006,22.8155,22.7779,22.8155,1451.8858836112,0
+SPVM.US,D,20131125,000000,22.8737,22.9231,22.8658,22.9142,5814.6308435,0
+SPVM.US,D,20131126,000000,22.8826,22.8826,22.8075,22.8075,666.20705119676,0
+SPVM.US,D,20131127,000000,22.8905,22.8905,22.8223,22.8481,6187.2208052635,0
+SPVM.US,D,20131129,000000,22.8155,22.8155,22.8155,22.8155,537.62301547945,0
+SPVM.US,D,20131202,000000,22.7779,22.8737,22.7779,22.8737,2352.9866063545,0
+SPVM.US,D,20131203,000000,22.694,22.7028,22.6011,22.6011,1690.8294460465,0
+SPVM.US,D,20131204,000000,22.61,22.6416,22.5557,22.5557,1649.318064437,0
+SPVM.US,D,20131205,000000,22.5399,22.5399,22.5181,22.5181,1013.4851949057,0
+SPVM.US,D,20131206,000000,22.6495,22.7394,22.6495,22.7394,1500.484574276,0
+SPVM.US,D,20131209,000000,22.8481,22.8481,22.7473,22.8223,1193.7053394544,0
+SPVM.US,D,20131210,000000,22.8155,22.8155,22.686,22.7127,1291.9151935062,0
+SPVM.US,D,20131211,000000,22.6011,22.6011,22.5023,22.5102,1100.5578490135,0
+SPVM.US,D,20131212,000000,22.4549,22.4549,22.4549,22.4549,1264.5784300072,0
+SPVM.US,D,20131216,000000,22.5922,22.5922,22.5922,22.5922,2253.7642795805,0
+SPVM.US,D,20131217,000000,22.4065,22.4707,22.4065,22.4707,1351.651084115,0
+SPVM.US,D,20131218,000000,22.4471,22.8481,22.4471,22.8481,31777.468858452,0
+SPVM.US,D,20131219,000000,22.8658,22.9952,22.8481,22.8481,8743.7144287769,0
+SPVM.US,D,20131220,000000,22.9567,22.9804,22.9567,22.9804,863.63923202254,0
+SPVM.US,D,20131223,000000,23.0514,23.0604,23.0514,23.0514,2994.8943122189,0
+SPVM.US,D,20131226,000000,23.1118,23.2055,23.1118,23.1868,1388.1001021136,0
+SPVM.US,D,20131227,000000,23.2757,23.2757,23.2361,23.2677,8187.8669042981,0
+SPVM.US,D,20131230,000000,23.2361,23.2361,23.1789,23.1789,829.2151594683,0
+SPVM.US,D,20131231,000000,23.3656,23.3656,23.2431,23.333,12054.500230317,0
+SPVM.US,D,20140102,000000,23.4574,23.4574,23.1384,23.1631,2463.3461330725,0
+SPVM.US,D,20140103,000000,23.1463,23.2677,23.1463,23.2677,541.67290636818,0
+SPVM.US,D,20140106,000000,23.2293,23.3261,23.2125,23.2491,4138.9884882862,0
+SPVM.US,D,20140107,000000,23.3181,23.3181,23.2855,23.2855,1382.0252657805,0
+SPVM.US,D,20140108,000000,23.2361,23.2361,23.17,23.17,1097.5204308469,0
+SPVM.US,D,20140109,000000,23.2589,23.2589,23.2361,23.2431,3283.4490380412,0
+SPVM.US,D,20140113,000000,23.2757,23.2757,22.9992,22.9992,1676.6548279359,0
+SPVM.US,D,20140114,000000,23.0466,23.1206,23.0308,23.1206,2307.4253338562,0
+SPVM.US,D,20140115,000000,23.2915,23.2915,23.2915,23.2915,447.51294320512,0
+SPVM.US,D,20140116,000000,23.2125,23.2125,23.1463,23.1868,1318.2394842829,0
+SPVM.US,D,20140121,000000,23.2431,23.2431,23.0386,23.1295,6859.5026927933,0
+SPVM.US,D,20140122,000000,23.1118,23.1463,23.1118,23.1118,1849.7876634293,0
+SPVM.US,D,20140123,000000,22.9359,22.9359,22.9023,22.9023,1470.1103926105,0
+SPVM.US,D,20140124,000000,22.6574,22.6692,22.4471,22.4471,9371.4475165307,0
+SPVM.US,D,20140127,000000,22.3453,22.4945,22.2989,22.2989,778.59152335913,0
+SPVM.US,D,20140129,000000,22.4549,22.4549,22.3078,22.4293,2839.9859857248,0
+SPVM.US,D,20140130,000000,22.611,22.611,22.611,22.611,359.42781637515,0
+SPVM.US,D,20140131,000000,22.2238,22.4629,22.1053,22.4293,10050.816713116,0
+SPVM.US,D,20140203,000000,22.3532,22.3532,21.9157,21.9917,2351.9741336323,0
+SPVM.US,D,20140204,000000,21.9829,21.9829,21.9829,21.9829,1447.8359927224,0
+SPVM.US,D,20140205,000000,21.8514,21.9384,21.8514,21.8771,1305.0773388946,0
+SPVM.US,D,20140206,000000,22.2001,22.2001,22.2001,22.2001,610.52105147666,0
+SPVM.US,D,20140207,000000,22.37,22.3789,22.37,22.3789,1550.095737663,0
+SPVM.US,D,20140210,000000,22.3078,22.3078,22.2584,22.3078,508.26130653613,0
+SPVM.US,D,20140211,000000,22.4203,22.603,22.4203,22.603,1584.5198102172,0
+SPVM.US,D,20140212,000000,22.6495,22.6574,22.603,22.6169,3067.7923482161,0
+SPVM.US,D,20140213,000000,22.6248,22.7729,22.6248,22.7729,1240.2790846748,0
+SPVM.US,D,20140214,000000,22.8253,22.9261,22.8253,22.9261,731.0053054165,0
+SPVM.US,D,20140218,000000,22.8945,22.8945,22.8945,22.8945,2277.0511521907,0
+SPVM.US,D,20140219,000000,22.7729,22.8253,22.7502,22.7502,1834.6005725965,0
+SPVM.US,D,20140220,000000,22.7404,22.7404,22.7137,22.7137,2531.1818054588,0
+SPVM.US,D,20140221,000000,22.8509,22.8509,22.8509,22.8509,3146.7652205464,0
+SPVM.US,D,20140225,000000,22.8945,22.9093,22.8945,22.9093,481.93701575936,0
+SPVM.US,D,20140226,000000,22.8767,22.9596,22.8184,22.9181,9249.9507898686,0
+SPVM.US,D,20140227,000000,22.8845,22.9181,22.8767,22.8945,5389.3923001829,0
+SPVM.US,D,20140228,000000,23.0812,23.0812,23.0466,23.0466,3488.9810006444,0
+SPVM.US,D,20140303,000000,22.9023,22.9023,22.9023,22.9023,145.79607199443,0
+SPVM.US,D,20140305,000000,23.2491,23.2855,23.2491,23.2855,2016.8456625896,0
+SPVM.US,D,20140307,000000,23.3498,23.4218,23.3498,23.3972,1734.3657731004,0
+SPVM.US,D,20140310,000000,23.3181,23.3498,23.3181,23.3498,3731.9744539685,0
+SPVM.US,D,20140311,000000,23.2855,23.2855,23.2855,23.2855,1301.0274480058,0
+SPVM.US,D,20140312,000000,23.1789,23.2204,23.1552,23.2204,4145.0633246193,0
+SPVM.US,D,20140313,000000,22.9992,23.0308,22.9359,22.9359,2097.8434803643,0
+SPVM.US,D,20140314,000000,22.9685,22.9685,22.9261,22.9359,11987.677030653,0
+SPVM.US,D,20140318,000000,23.3013,23.3013,23.3013,23.3013,467.76239764879,0
+SPVM.US,D,20140319,000000,23.2677,23.3893,23.2125,23.3893,1969.2594446469,0
+SPVM.US,D,20140324,000000,23.4505,23.5038,23.4505,23.5038,4012.4293980133,0
+SPVM.US,D,20140325,000000,23.6075,23.6075,23.6075,23.6075,212.61927165854,0
+SPVM.US,D,20140326,000000,23.6075,23.6075,23.6075,23.6075,366.51512543043,0
+SPVM.US,D,20140331,000000,23.7922,23.7922,23.6757,23.6757,3249.0249654869,0
+SPVM.US,D,20140401,000000,23.8179,23.8179,23.8179,23.8179,1703.9915914349,0
+SPVM.US,D,20140402,000000,23.8634,23.8634,23.8466,23.8466,575.08450620024,0
+SPVM.US,D,20140407,000000,23.5434,23.5434,23.5434,23.5434,306.77923482161,0
+SPVM.US,D,20140408,000000,23.5502,23.6075,23.5196,23.5196,2000.6460990346,0
+SPVM.US,D,20140410,000000,23.6075,23.6214,23.485,23.485,5063.3760836398,0
+SPVM.US,D,20140411,000000,23.2915,23.2915,23.2125,23.2125,3502.1431460328,0
+SPVM.US,D,20140414,000000,23.3271,23.3339,23.3271,23.3339,1100.5578490135,0
+SPVM.US,D,20140415,000000,23.4682,23.491,23.2757,23.4762,2740.7636589508,0
+SPVM.US,D,20140416,000000,23.6539,23.6609,23.5779,23.5878,3263.1995835975,0
+SPVM.US,D,20140417,000000,23.8298,23.8298,23.7646,23.8298,3828.1593625759,0
+SPVM.US,D,20140421,000000,23.8179,23.8396,23.7735,23.8238,4584.476486047,0
+SPVM.US,D,20140422,000000,23.9306,23.9631,23.8792,23.9631,3239.9127109873,0
+SPVM.US,D,20140423,000000,23.889,23.896,23.8396,23.8396,3332.047728706,0
+SPVM.US,D,20140424,000000,23.8011,23.8702,23.8011,23.8702,5199.0474284124,0
+SPVM.US,D,20140425,000000,23.7922,23.7922,23.7834,23.7834,591.28406975518,0
+SPVM.US,D,20140428,000000,23.7922,23.9306,23.7419,23.9038,145092.4034525,0
+SPVM.US,D,20140429,000000,24.0026,24.0115,23.9937,23.9937,1209.9049030093,0
+SPVM.US,D,20140430,000000,24.0194,24.0431,23.9868,24.0431,963.87403151871,0
+SPVM.US,D,20140501,000000,23.9631,23.972,23.9038,23.972,2222.3776251928,0
+SPVM.US,D,20140502,000000,23.972,23.972,23.9236,23.9236,3582.1284910853,0
+SPVM.US,D,20140505,000000,23.8564,23.9306,23.8564,23.9038,4209.8615788391,0
+SPVM.US,D,20140506,000000,23.8238,23.8466,23.7261,23.7339,6854.4403291824,0
+SPVM.US,D,20140507,000000,23.7261,23.9483,23.7261,23.9483,760.36701435982,0
+SPVM.US,D,20140508,000000,24.0194,24.0194,24.0194,24.0194,261.21796232335,0
+SPVM.US,D,20140512,000000,24.0273,24.0273,23.9868,24.0115,1741.4530821557,0
+SPVM.US,D,20140513,000000,24.1013,24.1271,24.0757,24.1271,4200.7493243394,0
+SPVM.US,D,20140514,000000,24.1103,24.1103,23.9868,24.0431,5349.9058640177,0
+SPVM.US,D,20140515,000000,23.8396,23.8396,23.6905,23.7181,4305.0340147243,0
+SPVM.US,D,20140516,000000,23.7646,23.7646,23.7419,23.7419,1288.8777753396,0
+SPVM.US,D,20140519,000000,23.808,23.808,23.7922,23.7922,529.52323370198,0
+SPVM.US,D,20140520,000000,23.808,23.808,23.6817,23.7181,2941.2332579431,0
+SPVM.US,D,20140521,000000,23.8396,23.8466,23.7498,23.8466,33193.918196787,0
+SPVM.US,D,20140522,000000,23.896,23.9306,23.8634,23.896,23275.735410277,0
+SPVM.US,D,20140523,000000,23.9394,23.9789,23.889,23.9306,56417.00502551,0
+SPVM.US,D,20140527,000000,24.0609,24.0669,23.9483,24.0273,70108.673647598,0
+SPVM.US,D,20140528,000000,24.0431,24.0757,23.9937,23.9937,5186.8977557462,0
+SPVM.US,D,20140529,000000,24.0945,24.1103,24.0757,24.1103,4198.7243788951,0
+SPVM.US,D,20140530,000000,24.1013,24.1498,24.1013,24.1498,895.02588641023,0
+SPVM.US,D,20140602,000000,24.1498,24.1498,24.1498,24.1498,176.17025365993,0
+SPVM.US,D,20140603,000000,24.1013,24.1013,24.1013,24.1013,546.7352699791,0
+SPVM.US,D,20140604,000000,24.2081,24.2081,24.1666,24.1745,366.51512543043,0
+SPVM.US,D,20140605,000000,24.1271,24.1271,24.1271,24.1271,522.4359246467,0
+SPVM.US,D,20140606,000000,24.4757,24.4757,24.4757,24.4757,126.55909027294,0
+SPVM.US,D,20140609,000000,24.5123,24.5201,24.5123,24.5201,1765.7524274881,0
+SPVM.US,D,20140611,000000,24.4046,24.4046,24.369,24.3878,3122.465875214,0
+SPVM.US,D,20140612,000000,24.4204,24.4204,24.4204,24.4204,512.31119742486,0
+SPVM.US,D,20140613,000000,24.3612,24.3612,24.3612,24.3612,195.40723538142,0
+SPVM.US,D,20140616,000000,24.289,24.4115,24.289,24.3878,2752.913331617,0
+SPVM.US,D,20140617,000000,24.369,24.4115,24.369,24.4046,19728.030991746,0
+SPVM.US,D,20140618,000000,24.5201,24.5201,24.4204,24.4471,308181.50954184,0
+SPVM.US,D,20140619,000000,24.6338,24.6742,24.5992,24.6742,5669.8472442277,0
+SPVM.US,D,20140620,000000,24.7206,24.7454,24.7118,24.7118,963.87403151871,0
+SPVM.US,D,20140623,000000,24.7118,24.7206,24.7118,24.7206,470.79981581534,0
+SPVM.US,D,20140624,000000,24.688,24.7384,24.5873,24.5873,3601.3654728068,0
+SPVM.US,D,20140625,000000,24.5547,24.5637,24.5547,24.5637,304575.08170542,0
+SPVM.US,D,20140626,000000,24.4263,24.5873,24.4263,24.5873,737.0801417496,0
+SPVM.US,D,20140627,000000,24.5399,24.5399,24.5172,24.5172,14418.624036616,0
+SPVM.US,D,20140630,000000,24.6397,24.6397,24.5339,24.5715,23530.878536267,0
+SPVM.US,D,20140701,000000,24.7118,24.769,24.7118,24.7206,40969.708703156,0
+SPVM.US,D,20140702,000000,24.7296,24.7296,24.695,24.7029,7909.4369056977,0
+SPVM.US,D,20140703,000000,24.8698,24.8698,24.8036,24.8036,1586.5447556616,0
+SPVM.US,D,20140707,000000,24.769,24.777,24.7296,24.769,3007.0439848851,0
+SPVM.US,D,20140708,000000,24.7029,24.7029,24.6565,24.6802,4444.7552503857,0
+SPVM.US,D,20140709,000000,24.7206,24.7454,24.7206,24.7454,2075.5690804762,0
+SPVM.US,D,20140710,000000,24.614,24.6209,24.5637,24.6209,1225.0919938421,0
+SPVM.US,D,20140711,000000,24.5637,24.6397,24.5637,24.6041,1840.6754089296,0
+SPVM.US,D,20140714,000000,24.7612,24.7958,24.7454,24.7454,12724.757172402,0
+SPVM.US,D,20140715,000000,24.8125,24.8204,24.8125,24.8125,6875.7022563483,0
+SPVM.US,D,20140716,000000,25.017,25.0338,24.9913,24.9913,33741.665939488,0
+SPVM.US,D,20140717,000000,24.934,24.934,24.7868,24.7868,1653.3679553257,0
+SPVM.US,D,20140718,000000,24.8905,24.9607,24.8767,24.9607,5098.8126289162,0
+SPVM.US,D,20140721,000000,24.853,24.8846,24.853,24.8846,2088.7312258646,0
+SPVM.US,D,20140722,000000,24.9992,24.9992,24.9261,24.9775,2217.3152615819,0
+SPVM.US,D,20140723,000000,24.9172,25.0269,24.9172,25.0081,2300.338024801,0
+SPVM.US,D,20140724,000000,25.0081,25.0752,25.0081,25.0752,1754.615227544,0
+SPVM.US,D,20140725,000000,24.9261,24.9429,24.9172,24.9172,1177.5057758994,0
+SPVM.US,D,20140728,000000,24.8905,24.9775,24.8905,24.9775,1848.7751907071,0
+SPVM.US,D,20140729,000000,24.9695,24.9695,24.9695,24.9695,618.62083325413,0
+SPVM.US,D,20140730,000000,24.9507,24.9507,24.8629,24.8629,1739.4281367113,0
+SPVM.US,D,20140731,000000,24.4905,24.4985,24.4905,24.4985,346.26567098676,0
+SPVM.US,D,20140801,000000,24.3364,24.3364,24.1952,24.1952,2669.8905683979,0
+SPVM.US,D,20140804,000000,24.3028,24.3028,24.3028,24.3028,3756.2737993009,0
+SPVM.US,D,20140805,000000,24.1449,24.1449,24.0214,24.0214,691.51886925134,0
+SPVM.US,D,20140806,000000,24.0875,24.0875,24.0372,24.0875,949.69941340814,0
+SPVM.US,D,20140807,000000,24.3028,24.3028,23.8812,23.9502,10131.81453089,0
+SPVM.US,D,20140808,000000,24.211,24.211,24.211,24.211,1330.3891569491,0
+SPVM.US,D,20140811,000000,24.3098,24.3276,24.3098,24.3276,1553.1331558295,0
+SPVM.US,D,20140812,000000,24.3186,24.3186,24.1449,24.2199,29162.251817052,0
+SPVM.US,D,20140813,000000,24.3276,24.3276,24.3028,24.3028,1285.8403571731,0
+SPVM.US,D,20140814,000000,24.3503,24.4165,24.3503,24.4165,5914.8656429961,0
+SPVM.US,D,20140815,000000,24.3918,24.3918,24.3918,24.3918,1259.5160663963,0
+SPVM.US,D,20140818,000000,24.4905,24.5339,24.4905,24.5172,4632.0627039896,0
+SPVM.US,D,20140819,000000,24.6209,24.6644,24.6209,24.6476,1673.6174097694,0
+SPVM.US,D,20140820,000000,24.6723,24.695,24.6723,24.688,8152.4303590217,0
+SPVM.US,D,20140821,000000,24.769,24.8125,24.769,24.7958,1408.3495565573,0
+SPVM.US,D,20140822,000000,24.777,24.8451,24.777,24.8125,2940.2207852209,0
+SPVM.US,D,20140825,000000,24.9695,24.9695,24.8975,24.9507,1244.3289755635,0
+SPVM.US,D,20140826,000000,25.0081,25.0752,24.9843,24.9843,26338.465394882,0
+SPVM.US,D,20140827,000000,25.017,25.0269,25.017,25.0269,864.65170474473,0
+SPVM.US,D,20140828,000000,24.9429,25.017,24.9429,25.017,1369.8755931143,0
+SPVM.US,D,20140829,000000,25.0506,25.0506,25.0506,25.0506,141.74618110569,0
+SPVM.US,D,20140902,000000,24.9172,25.0081,24.9172,24.9992,12316.730665363,0
+SPVM.US,D,20140903,000000,25.1652,25.1652,25.09,25.09,7233.1051272791,0
+SPVM.US,D,20140904,000000,25.1652,25.1652,24.9843,24.9843,8701.1905744452,0
+SPVM.US,D,20140905,000000,25.0081,25.1246,25.0081,25.1246,1240.2790846748,0
+SPVM.US,D,20140908,000000,25.0594,25.0594,25.0594,25.0594,176.17025365993,0
+SPVM.US,D,20140909,000000,25.0506,25.0506,24.8698,24.8698,4104.564415732,0
+SPVM.US,D,20140910,000000,24.8125,24.8846,24.8125,24.8846,3728.9370358019,0
+SPVM.US,D,20140911,000000,24.8905,24.9843,24.8905,24.9843,7089.334000729,0
+SPVM.US,D,20140912,000000,24.8846,24.8846,24.7868,24.8372,2926.0461671104,0
+SPVM.US,D,20140915,000000,24.9073,24.9507,24.8905,24.934,7267.5291998333,0
+SPVM.US,D,20140916,000000,24.9913,25.1158,24.934,25.1158,2215.2903161375,0
+SPVM.US,D,20140917,000000,25.1562,25.1652,25.0506,25.1652,443.46305231638,0
+SPVM.US,D,20140918,000000,25.1968,25.2817,25.1968,25.2402,4180.4998698958,0
+SPVM.US,D,20140919,000000,25.3537,25.3537,25.2738,25.3103,2683.0527137863,0
+SPVM.US,D,20140922,000000,25.3192,25.3192,25.1384,25.1384,2241.6146069143,0
+SPVM.US,D,20140923,000000,25.0742,25.0742,24.9824,25.0061,4855.8191755922,0
+SPVM.US,D,20140924,000000,25.0496,25.1236,25.0318,25.1236,1442.7736291115,0
+SPVM.US,D,20140925,000000,24.8747,24.8747,24.7661,24.7661,618.62083325413,0
+SPVM.US,D,20140926,000000,24.8096,24.9241,24.8096,24.9241,1173.4558850107,0
+SPVM.US,D,20140929,000000,24.9331,24.9331,24.7503,24.8609,3159.9273659348,0
+SPVM.US,D,20141002,000000,24.4214,24.4708,24.4214,24.4708,1818.4010090416,0
+SPVM.US,D,20141003,000000,24.6446,24.6446,24.6357,24.6357,1044.8718492934,0
+SPVM.US,D,20141006,000000,24.7276,24.7503,24.7276,24.7434,1103.59526718,0
+SPVM.US,D,20141007,000000,24.5765,24.6021,24.3878,24.3878,4309.0839056131,0
+SPVM.US,D,20141008,000000,24.3789,24.7276,24.3148,24.7276,1267.6158481738,0
+SPVM.US,D,20141009,000000,24.3068,24.3068,24.2792,24.2792,1021.5849766832,0
+SPVM.US,D,20141010,000000,24.1646,24.3612,24.1339,24.1339,48625.014955586,0
+SPVM.US,D,20141014,000000,23.8752,24.0391,23.811,23.8258,6723.8313480208,0
+SPVM.US,D,20141015,000000,23.4318,23.5444,23.0328,23.1749,6851.4029110159,0
+SPVM.US,D,20141016,000000,23.6501,23.6501,23.6501,23.6501,325.00374382091,0
+SPVM.US,D,20141017,000000,23.8258,23.8258,23.7675,23.7952,2378.2984244091,0
+SPVM.US,D,20141021,000000,24.2712,24.455,24.2712,24.455,5296.244809742,0
+SPVM.US,D,20141024,000000,24.6268,24.6268,24.6268,24.6268,222.74399888037,0
+SPVM.US,D,20141027,000000,24.5933,24.6268,24.5933,24.6101,2052.282207866,0
+SPVM.US,D,20141028,000000,24.693,24.8016,24.693,24.8016,684.43156019606,0
+SPVM.US,D,20141029,000000,24.8827,24.8886,24.8827,24.8886,1256.4786482297,0
+SPVM.US,D,20141030,000000,24.9053,24.9409,24.8886,24.9153,1936.8603175371,0
+SPVM.US,D,20141031,000000,25.1306,25.1878,25.1148,25.1878,5936.127570162,0
+SPVM.US,D,20141103,000000,25.3261,25.3261,25.181,25.256,1233.1917756195,0
+SPVM.US,D,20141104,000000,25.1642,25.1642,25.0407,25.0407,2595.9800596785,0
+SPVM.US,D,20141105,000000,25.2402,25.3103,25.1878,25.2738,1864.974754262,0
+SPVM.US,D,20141106,000000,25.3537,25.3725,25.1878,25.3449,4439.6928867747,0
+SPVM.US,D,20141107,000000,25.4772,25.5444,25.4437,25.4437,5304.3445915195,0
+SPVM.US,D,20141110,000000,25.571,25.571,25.4871,25.571,4744.447176152,0
+SPVM.US,D,20141111,000000,25.5532,25.571,25.5532,25.571,765.42937797074,0
+SPVM.US,D,20141112,000000,25.4595,25.5266,25.4338,25.4437,2687.1026046751,0
+SPVM.US,D,20141113,000000,25.4693,25.4693,25.3963,25.4437,7579.3707982658,0
+SPVM.US,D,20141114,000000,25.4772,25.4772,25.4595,25.4595,1992.5463172572,0
+SPVM.US,D,20141117,000000,25.4199,25.5444,25.4199,25.5444,3628.7022363057,0
+SPVM.US,D,20141118,000000,25.579,25.651,25.579,25.6254,4497.4038319392,0
+SPVM.US,D,20141119,000000,25.5532,25.6342,25.5532,25.6342,10635.013473816,0
+SPVM.US,D,20141120,000000,25.571,25.6016,25.571,25.5848,2424.8721696295,0
+SPVM.US,D,20141121,000000,25.9888,25.9888,25.7024,25.7567,3558.8416184751,0
+SPVM.US,D,20141124,000000,25.8328,25.8417,25.7241,25.7321,6881.7770926814,0
+SPVM.US,D,20141125,000000,25.6432,25.651,25.579,25.6086,8293.1640674052,0
+SPVM.US,D,20141126,000000,25.651,25.7182,25.651,25.7182,6197.3455324853,0
+SPVM.US,D,20141128,000000,25.6086,25.6086,25.579,25.579,1237.2416665083,0
+SPVM.US,D,20141201,000000,25.3825,25.5098,25.3825,25.4772,1958.1222447029,0
+SPVM.US,D,20141202,000000,25.6432,25.7182,25.6432,25.7182,2484.6080602384,0
+SPVM.US,D,20141203,000000,25.7024,25.7993,25.7024,25.7993,2323.6248974112,0
+SPVM.US,D,20141204,000000,25.7321,25.7321,25.6432,25.6432,2949.3330397206,0
+SPVM.US,D,20141205,000000,25.7825,25.7825,25.7103,25.7103,1371.9005385587,0
+SPVM.US,D,20141208,000000,25.7024,25.7567,25.5532,25.5532,4725.2101944305,0
+SPVM.US,D,20141209,000000,25.3044,25.3537,25.2639,25.2639,1125.8696670681,0
+SPVM.US,D,20141210,000000,25.2639,25.3103,25.1058,25.1058,5791.3439708897,0
+SPVM.US,D,20141211,000000,25.172,25.4525,25.172,25.2886,8448.0723938993,0
+SPVM.US,D,20141212,000000,25.0061,25.0496,24.9489,24.9489,4399.1939778874,0
+SPVM.US,D,20141215,000000,24.6268,24.6693,24.5933,24.6179,3691.4755450811,0
+SPVM.US,D,20141217,000000,24.775,24.8747,24.7177,24.8254,5743.7577529471,0
+SPVM.US,D,20141218,000000,25.3261,25.4525,25.2481,25.4525,8640.4422111142,0
+SPVM.US,D,20141219,000000,25.7153,25.7153,25.6659,25.6659,1154.2189032892,0
+SPVM.US,D,20141222,000000,25.8151,25.8151,25.7537,25.7537,1472.1353380548,0
+SPVM.US,D,20141223,000000,25.97,26.1143,25.9306,26.1143,6805.8416385176,0
+SPVM.US,D,20141224,000000,26.0362,26.0827,26.0214,26.0827,6783.5672386296,0
+SPVM.US,D,20141226,000000,26.0046,26.7513,26.0046,26.0827,5681.9969168939,0
+SPVM.US,D,20141229,000000,26.1143,26.1301,26.0995,26.0995,1460.9981381108,0
+SPVM.US,D,20141230,000000,26.0827,26.0906,26.0126,26.0274,9102.1297724298,0
+SPVM.US,D,20141231,000000,25.9878,25.9878,25.8496,25.8496,1735.3782458226,0
+SPVM.US,D,20150102,000000,25.9,25.9,25.6659,25.6659,591.28406975518,0
+SPVM.US,D,20150105,000000,25.5059,25.5059,25.1572,25.2056,1846.7502452627,0
+SPVM.US,D,20150106,000000,24.9834,25.0832,24.9834,25.0832,1150.1690124005,0
+SPVM.US,D,20150107,000000,25.099,25.3133,25.091,25.2145,2896.684458167,0
+SPVM.US,D,20150108,000000,25.6659,25.6659,25.6313,25.6313,1592.6195919947,0
+SPVM.US,D,20150109,000000,25.5978,25.5978,25.4091,25.5148,6544.6236761943,0
+SPVM.US,D,20150112,000000,25.2678,25.498,25.2678,25.2856,4723.1852489861,0
+SPVM.US,D,20150113,000000,25.4743,25.4743,24.9419,25.0752,23230.174137779,0
+SPVM.US,D,20150114,000000,24.8895,24.8895,24.6525,24.8747,14935.997597651,0
+SPVM.US,D,20150115,000000,24.9251,24.9251,24.6525,24.6525,7246.2672726675,0
+SPVM.US,D,20150116,000000,24.8895,24.8975,24.851,24.8688,1911.5484994825,0
+SPVM.US,D,20150120,000000,24.8975,24.9419,24.8747,24.9419,1827.5132635413,0
+SPVM.US,D,20150121,000000,25.017,25.1908,25.017,25.1572,9521.2934794138,0
+SPVM.US,D,20150122,000000,25.2244,25.3675,25.2056,25.3675,2017.8581353118,0
+SPVM.US,D,20150123,000000,25.498,25.498,25.3577,25.3577,4646.2373221002,0
+SPVM.US,D,20150126,000000,25.2856,25.3489,25.2856,25.3063,2483.5955875162,0
+SPVM.US,D,20150127,000000,25.0071,25.2145,24.9419,25.099,7670.4933432623,0
+SPVM.US,D,20150128,000000,25.017,25.017,24.8254,24.8422,15352.123886469,0
+SPVM.US,D,20150129,000000,24.5656,24.7434,24.5587,24.7434,5117.0371379155,0
+SPVM.US,D,20150130,000000,24.6347,24.775,24.5201,24.5656,9069.73064532,0
+SPVM.US,D,20150202,000000,24.6436,24.6525,24.4372,24.6525,20625.0818236,0
+SPVM.US,D,20150203,000000,25.0832,25.2342,25.0269,25.2342,1314.1895933942,0
+SPVM.US,D,20150204,000000,25.2995,25.2995,25.2056,25.2056,3164.9897295457,0
+SPVM.US,D,20150205,000000,25.3063,25.3843,25.2342,25.3843,6293.5304410928,0
+SPVM.US,D,20150206,000000,25.5059,25.6145,25.4545,25.5978,1509.5968287756,0
+SPVM.US,D,20150209,000000,25.4545,25.4644,25.4011,25.4644,1571.3576648288,0
+SPVM.US,D,20150210,000000,25.4387,25.5582,25.4387,25.5404,5855.1297523873,0
+SPVM.US,D,20150211,000000,25.417,25.5148,25.417,25.5148,2210.2279525266,0
+SPVM.US,D,20150212,000000,25.6748,25.7537,25.6748,25.7537,1805.2388636532,0
+SPVM.US,D,20150217,000000,25.7883,25.7883,25.7459,25.7459,2249.7143886918,0
+SPVM.US,D,20150218,000000,25.7805,25.7883,25.7083,25.7637,10176.363330667,0
+SPVM.US,D,20150219,000000,25.5908,25.738,25.5908,25.6827,12249.907465698,0
+SPVM.US,D,20150220,000000,25.5978,25.7291,25.498,25.7291,1927.7480630374,0
+SPVM.US,D,20150223,000000,25.6412,25.6412,25.6056,25.6056,2352.9866063545,0
+SPVM.US,D,20150224,000000,25.8151,25.8595,25.7637,25.8496,3880.8079441294,0
+SPVM.US,D,20150225,000000,25.7805,25.7805,25.738,25.7459,2730.638931729,0
+SPVM.US,D,20150226,000000,25.6827,25.7291,25.5582,25.6214,9998.1681315623,0
+SPVM.US,D,20150227,000000,25.6412,25.6995,25.5681,25.6412,12426.077719358,0
+SPVM.US,D,20150302,000000,25.576,25.576,25.5494,25.5494,960.83661335216,0
+SPVM.US,D,20150303,000000,25.5582,25.583,25.5316,25.583,3972.9429618481,0
+SPVM.US,D,20150304,000000,25.4011,25.4901,25.4011,25.4901,1083.3458127364,0
+SPVM.US,D,20150305,000000,25.4822,25.5681,25.4476,25.5059,5897.653606719,0
+SPVM.US,D,20150306,000000,25.2145,25.2145,25.1168,25.1256,4212.8989970056,0
+SPVM.US,D,20150309,000000,25.1908,25.259,25.1908,25.2432,5054.2638291401,0
+SPVM.US,D,20150310,000000,24.9419,24.9775,24.8184,24.8422,10714.998818868,0
+SPVM.US,D,20150311,000000,24.8254,24.8688,24.7928,24.8688,723.91799636122,0
+SPVM.US,D,20150312,000000,25.1078,25.1078,25.0269,25.0683,2166.6916254727,0
+SPVM.US,D,20150313,000000,24.9163,25.0338,24.851,24.9597,5174.74808308,0
+SPVM.US,D,20150316,000000,25.2342,25.3301,25.2145,25.3301,1809.2887545419,0
+SPVM.US,D,20150317,000000,25.2342,25.2342,25.1977,25.1977,2648.6286412321,0
+SPVM.US,D,20150318,000000,25.0752,25.5316,25.0752,25.5316,6496.0249855295,0
+SPVM.US,D,20150319,000000,25.2244,25.2432,25.2244,25.2432,1443.7861018337,0
+SPVM.US,D,20150320,000000,25.5464,25.6807,25.4792,25.5296,4518.665759105,0
+SPVM.US,D,20150323,000000,25.6056,25.6056,25.573,25.573,1195.7302848987,0
+SPVM.US,D,20150324,000000,25.4446,25.4446,25.2955,25.3103,5630.3608080626,0
+SPVM.US,D,20150325,000000,25.255,25.3449,25.2016,25.2016,14494.559490779,0
+SPVM.US,D,20150326,000000,24.8856,24.9291,24.8856,24.9291,1557.1830467183,0
+SPVM.US,D,20150327,000000,24.9537,24.9537,24.9537,24.9537,238.94356243531,0
+SPVM.US,D,20150330,000000,25.3637,25.3725,25.336,25.3537,13417.288514376,0
+SPVM.US,D,20150331,000000,25.2194,25.2639,25.1286,25.1286,8460.2220665655,0
+SPVM.US,D,20150401,000000,24.9785,25.0723,24.9785,25.0723,40246.803179517,0
+SPVM.US,D,20150402,000000,25.2738,25.2738,25.1532,25.2194,36052.128691511,0
+SPVM.US,D,20150406,000000,25.1118,25.496,25.0634,25.3449,48150.165248882,0
+SPVM.US,D,20150407,000000,25.4289,25.4535,25.3825,25.4209,1832.5756271522,0
+SPVM.US,D,20150408,000000,25.4209,25.4209,25.3103,25.3449,2514.9822419039,0
+SPVM.US,D,20150409,000000,25.2738,25.2738,25.2738,25.2738,180.22014454867,0
+SPVM.US,D,20150410,000000,25.656,25.6639,25.6481,25.6639,22635.852649857,0
+SPVM.US,D,20150413,000000,25.656,25.6896,25.5652,25.6481,4433.6180504416,0
+SPVM.US,D,20150414,000000,25.737,25.737,25.6639,25.6639,598.37137881046,0
+SPVM.US,D,20150415,000000,25.6639,25.6639,25.6639,25.6639,25.311818054588,0
+SPVM.US,D,20150416,000000,25.7617,25.7617,25.7617,25.7617,591.28406975518,0
+SPVM.US,D,20150417,000000,25.5552,25.5652,25.4209,25.4881,5153.4861559141,0
+SPVM.US,D,20150420,000000,25.737,25.737,25.6728,25.6807,1527.8213377749,0
+SPVM.US,D,20150421,000000,25.6985,25.6985,25.5197,25.5296,7103.5086188396,0
+SPVM.US,D,20150422,000000,25.573,25.6392,25.573,25.6194,1392.1499930023,0
+SPVM.US,D,20150423,000000,25.7202,25.8397,25.7202,25.7715,3473.7939098117,0
+SPVM.US,D,20150424,000000,25.7439,25.7439,25.6896,25.6896,956.78672246343,0
+SPVM.US,D,20150427,000000,25.8051,25.8051,25.6126,25.6126,2995.906784941,0
+SPVM.US,D,20150428,000000,25.656,25.656,25.6481,25.6481,837.31494124577,0
+SPVM.US,D,20150429,000000,25.7064,25.8051,25.7064,25.7439,5153.4861559141,0
+SPVM.US,D,20150430,000000,25.6728,25.6728,25.6056,25.6056,1677.6673006581,0
+SPVM.US,D,20150501,000000,25.6807,25.6807,25.6807,25.6807,124.53414482857,0
+SPVM.US,D,20150504,000000,25.899,25.899,25.7973,25.8901,3473.7939098117,0
+SPVM.US,D,20150505,000000,25.6639,25.6639,25.581,25.5968,1918.6358085378,0
+SPVM.US,D,20150506,000000,25.496,25.496,25.3825,25.4535,4299.9716511134,0
+SPVM.US,D,20150507,000000,25.414,25.581,25.414,25.5652,3853.4711806305,0
+SPVM.US,D,20150508,000000,25.8219,25.899,25.7715,25.899,1435.6863200562,0
+SPVM.US,D,20150511,000000,25.899,25.899,25.899,25.899,238.94356243531,0
+SPVM.US,D,20150512,000000,25.6294,25.656,25.6294,25.656,1071.1961400702,0
+SPVM.US,D,20150513,000000,25.6807,25.6807,25.6392,25.6392,598.37137881046,0
+SPVM.US,D,20150514,000000,25.8486,25.8486,25.8486,25.8486,837.31494124577,0
+SPVM.US,D,20150515,000000,25.8486,25.8812,25.8141,25.8812,3131.5781297136,0
+SPVM.US,D,20150518,000000,25.9533,25.9533,25.9138,25.9217,2902.7592945002,0
+SPVM.US,D,20150519,000000,25.9958,25.9958,25.9878,25.9878,598.37137881046,0
+SPVM.US,D,20150520,000000,26.0274,26.0274,25.8901,26.0126,2874.410058279,0
+SPVM.US,D,20150521,000000,26.0046,26.0214,25.9878,26.0214,7545.9591984338,0
+SPVM.US,D,20150522,000000,25.9533,26.0214,25.9533,26.0214,1557.1830467183,0
+SPVM.US,D,20150526,000000,25.6194,25.6728,25.5968,25.6194,1700.9541732683,0
+SPVM.US,D,20150527,000000,25.8397,25.8664,25.8397,25.8486,719.86810547248,0
+SPVM.US,D,20150528,000000,25.7805,25.7805,25.7805,25.7805,1821.4384272082,0
+SPVM.US,D,20150529,000000,25.8051,25.8051,25.8051,25.8051,719.86810547248,0
+SPVM.US,D,20150601,000000,25.8812,25.8812,25.7805,25.8051,3661.1013634156,0
+SPVM.US,D,20150602,000000,25.7133,25.7805,25.7133,25.7805,3498.0932551441,0
+SPVM.US,D,20150603,000000,25.8397,25.8397,25.8397,25.8397,837.31494124577,0
+SPVM.US,D,20150604,000000,25.7202,25.7202,25.6294,25.6294,1079.2959218476,0
+SPVM.US,D,20150605,000000,25.6056,25.6392,25.6056,25.6392,360.44028909733,0
+SPVM.US,D,20150608,000000,25.581,25.581,25.5552,25.5552,2036.0826443111,0
+SPVM.US,D,20150609,000000,25.5296,25.6056,25.5296,25.6056,623.68319686505,0
+SPVM.US,D,20150610,000000,25.7805,25.899,25.737,25.8585,14135.131674404,0
+SPVM.US,D,20150611,000000,25.9533,25.9533,25.9138,25.9296,1509.5968287756,0
+SPVM.US,D,20150615,000000,25.7528,25.7715,25.6896,25.6985,6829.1285111278,0
+SPVM.US,D,20150616,000000,25.7715,25.8585,25.7715,25.8585,2995.906784941,0
+SPVM.US,D,20150617,000000,25.9464,25.9464,25.7617,25.9385,956.78672246343,0
+SPVM.US,D,20150618,000000,26.0046,26.055,26.0046,26.055,1435.6863200562,0
+SPVM.US,D,20150619,000000,26.0076,26.0076,25.9484,25.9484,1308.1147570611,0
+SPVM.US,D,20150622,000000,26.0076,26.0076,26.0076,26.0076,237.93108971313,0
+SPVM.US,D,20150623,000000,25.9908,26.0304,25.9908,26.0304,3513.2803459768,0
+SPVM.US,D,20150624,000000,26.0768,26.0768,25.9009,25.9009,8449.0848666215,0
+SPVM.US,D,20150625,000000,25.8605,25.8605,25.737,25.737,1073.2210855145,0
+SPVM.US,D,20150626,000000,25.816,25.816,25.7983,25.816,21781.325672334,0
+SPVM.US,D,20150629,000000,25.5878,25.5878,25.4199,25.4199,4761.6592124291,0
+SPVM.US,D,20150630,000000,25.4437,25.4437,25.3883,25.4131,2357.0364972432,0
+SPVM.US,D,20150701,000000,25.7528,25.7528,25.495,25.5384,3931.4315802386,0
+SPVM.US,D,20150702,000000,25.6481,25.6481,25.6056,25.6294,9642.7902060758,0
+SPVM.US,D,20150706,000000,25.3883,25.4437,25.3883,25.4437,951.72435885251,0
+SPVM.US,D,20150707,000000,25.3883,25.3883,25.2352,25.2441,2381.3358425756,0
+SPVM.US,D,20150708,000000,25.2165,25.2352,25.2165,25.2352,5359.0181185174,0
+SPVM.US,D,20150709,000000,25.5464,25.5464,25.3251,25.3251,1073.2210855145,0
+SPVM.US,D,20150710,000000,25.5296,25.5652,25.5296,25.5652,595.33396064391,0
+SPVM.US,D,20150713,000000,25.7073,25.7073,25.6194,25.6194,9880.721295789,0
+SPVM.US,D,20150714,000000,25.8318,25.8318,25.7893,25.7983,4599.6635768797,0
+SPVM.US,D,20150715,000000,25.816,25.816,25.7627,25.7627,1000.3230495173,0
+SPVM.US,D,20150716,000000,25.9009,25.9009,25.9009,25.9009,1549.0832649408,0
+SPVM.US,D,20150717,000000,25.7627,25.7627,25.7449,25.7449,1073.2210855145,0
+SPVM.US,D,20150720,000000,25.7202,25.7449,25.7202,25.7449,1789.0393000983,0
+SPVM.US,D,20150721,000000,25.7073,25.7725,25.5968,25.5968,8332.6505035704,0
+SPVM.US,D,20150722,000000,25.6194,25.6649,25.6194,25.6649,5597.9616809527,0
+SPVM.US,D,20150723,000000,25.4703,25.5019,25.4703,25.5019,831.24010491267,0
+SPVM.US,D,20150724,000000,25.1987,25.1987,25.1987,25.1987,358.41534365297,0
+SPVM.US,D,20150727,000000,24.9913,24.9913,24.9913,24.9913,1073.2210855145,0
+SPVM.US,D,20150728,000000,25.2866,25.2935,25.2866,25.2935,3333.0602014281,0
+SPVM.US,D,20150729,000000,25.4604,25.4604,25.4604,25.4604,477.88712487062,0
+SPVM.US,D,20150730,000000,25.3963,25.495,25.3883,25.495,2978.6947486639,0
+SPVM.US,D,20150731,000000,25.495,25.495,25.495,25.495,122.50919938421,0
+SPVM.US,D,20150803,000000,25.3251,25.3251,25.176,25.176,2332.7371519108,0
+SPVM.US,D,20150804,000000,25.2866,25.2866,25.1512,25.1512,1667.5425734363,0
+SPVM.US,D,20150805,000000,25.2352,25.2352,25.1345,25.1345,2500.8076237933,0
+SPVM.US,D,20150806,000000,25.1592,25.1829,25.1266,25.1829,5888.5413522193,0
+SPVM.US,D,20150807,000000,25.1414,25.1414,25.0506,25.0506,8332.6505035704,0
+SPVM.US,D,20150810,000000,25.0506,25.0506,25.0506,25.0506,122.50919938421,0
+SPVM.US,D,20150811,000000,25.253,25.3093,25.1928,25.2066,6813.9414202951,0
+SPVM.US,D,20150812,000000,25.0071,25.253,25.0071,25.253,237.93108971313,0
+SPVM.US,D,20150813,000000,25.253,25.253,25.253,25.253,122.50919938421,0
+SPVM.US,D,20150814,000000,25.3883,25.4061,25.3883,25.3963,5597.9616809527,0
+SPVM.US,D,20150817,000000,25.4881,25.495,25.4782,25.4782,1789.0393000983,0
+SPVM.US,D,20150818,000000,25.4199,25.4604,25.4199,25.4279,1667.5425734363,0
+SPVM.US,D,20150819,000000,25.1088,25.1088,25.1,25.1,3448.4820917571,0
+SPVM.US,D,20150820,000000,24.8876,24.8876,24.8165,24.8165,1428.5990110009,0
+SPVM.US,D,20150821,000000,24.3522,24.3522,24.0747,24.0747,11427.779615285,0
+SPVM.US,D,20150824,000000,22.4717,23.4554,22.4303,23.1779,7322.2027268312,0
+SPVM.US,D,20150825,000000,23.3448,23.4298,22.5369,22.5369,12142.585357147,0
+SPVM.US,D,20150826,000000,22.7809,23.0672,22.7522,23.007,12381.528919582,0
+SPVM.US,D,20150827,000000,23.5898,23.7468,23.5898,23.7468,4284.7845602807,0
+SPVM.US,D,20150828,000000,23.8298,23.9176,23.8298,23.8298,3931.4315802386,0
+SPVM.US,D,20150831,000000,23.6155,23.891,23.6155,23.891,2024.945444367,0
+SPVM.US,D,20150901,000000,23.2599,23.2599,23.1354,23.1354,2620.2794050109,0
+SPVM.US,D,20150902,000000,23.4476,23.4476,23.1957,23.2875,5118.0496106377,0
+SPVM.US,D,20150903,000000,23.6085,23.6797,23.4822,23.4822,3691.4755450811,0
+SPVM.US,D,20150904,000000,23.0999,23.0999,22.9774,23.0001,33689.017357934,0
+SPVM.US,D,20150908,000000,23.5196,23.5196,23.3705,23.3705,1428.5990110009,0
+SPVM.US,D,20150909,000000,23.6965,23.6965,23.6965,23.6965,122.50919938421,0
+SPVM.US,D,20150910,000000,23.2687,23.4822,23.1779,23.4386,22139.741015987,0
+SPVM.US,D,20150911,000000,23.1532,23.2431,23.1176,23.2361,5597.9616809527,0
+SPVM.US,D,20150914,000000,23.2777,23.3023,23.2431,23.2431,7142.9950550047,0
+SPVM.US,D,20150915,000000,23.3123,23.49,23.3123,23.49,2261.864061358,0
+SPVM.US,D,20150916,000000,23.652,23.8644,23.652,23.8644,1073.2210855145,0
+SPVM.US,D,20150917,000000,23.8722,23.9582,23.8722,23.9582,786.69130513659,0
+SPVM.US,D,20150918,000000,23.2697,23.2697,23.2697,23.2697,589.25912431081,0
+SPVM.US,D,20150921,000000,23.3972,23.4999,23.3735,23.4416,4967.1911750323,0
+SPVM.US,D,20150922,000000,23.007,23.007,23.007,23.007,472.8247612597,0
+SPVM.US,D,20150923,000000,23.1008,23.1008,23.0001,23.0001,823.1403231352,0
+SPVM.US,D,20150924,000000,22.7878,23.0772,22.7878,23.0772,384.73963442974,0
+SPVM.US,D,20150925,000000,23.0772,23.0772,23.0772,23.0772,120.48425393984,0
+SPVM.US,D,20150928,000000,23.0416,23.0416,22.6198,22.6554,3009.0689303294,0
+SPVM.US,D,20150929,000000,22.5774,22.7591,22.5774,22.7591,2836.9485675582,0
+SPVM.US,D,20150930,000000,22.9438,23.0248,22.8649,23.0169,11117.962962297,0
+SPVM.US,D,20151001,000000,23.1878,23.1878,22.9251,23.094,12180.046847868,0
+SPVM.US,D,20151002,000000,22.8905,23.4515,22.8303,23.4515,8276.9645038503,0
+SPVM.US,D,20151005,000000,23.7972,23.9562,23.7972,23.9562,19663.232737526,0
+SPVM.US,D,20151006,000000,24.1171,24.1429,24.0135,24.0649,6975.9370558445,0
+SPVM.US,D,20151007,000000,24.2278,24.2278,24.1666,24.1666,823.1403231352,0
+SPVM.US,D,20151008,000000,24.2031,24.4115,24.2031,24.4115,1537.9460649968,0
+SPVM.US,D,20151009,000000,24.3947,24.4491,24.3868,24.4046,3662.1138361378,0
+SPVM.US,D,20151012,000000,24.377,24.4046,24.3592,24.367,3641.8643816941,0
+SPVM.US,D,20151013,000000,24.3216,24.4214,24.3216,24.4214,2129.2301347519,0
+SPVM.US,D,20151014,000000,24.1843,24.2446,24.1083,24.1083,2602.0548960116,0
+SPVM.US,D,20151015,000000,24.2446,24.2851,24.2446,24.2446,946.66199524159,0
+SPVM.US,D,20151016,000000,24.6683,24.6683,24.5893,24.5982,4846.7069210925,0
+SPVM.US,D,20151019,000000,24.5251,24.5646,24.4708,24.4708,1890.2865723166,0
+SPVM.US,D,20151020,000000,24.5952,24.6189,24.5804,24.5804,1679.6922461025,0
+SPVM.US,D,20151021,000000,24.5399,24.5399,24.4787,24.4965,2602.0548960116,0
+SPVM.US,D,20151022,000000,24.7168,24.7168,24.7078,24.7078,589.25912431081,0
+SPVM.US,D,20151023,000000,24.8777,25.013,24.8777,24.9805,2244.6520250809,0
+SPVM.US,D,20151026,000000,24.9805,24.9805,24.9805,24.9805,120.48425393984,0
+SPVM.US,D,20151027,000000,24.7078,24.7078,24.5725,24.616,2602.0548960116,0
+SPVM.US,D,20151028,000000,24.8856,24.9369,24.8856,24.8915,823.1403231352,0
+SPVM.US,D,20151029,000000,24.9005,24.9369,24.9005,24.9369,946.66199524159,0
+SPVM.US,D,20151030,000000,24.9369,24.9369,24.9369,24.9369,120.48425393984,0
+SPVM.US,D,20151102,000000,24.9291,25.2432,24.9291,25.1968,9685.3140604075,0
+SPVM.US,D,20151103,000000,25.2856,25.3419,25.2856,25.3419,1771.8272638212,0
+SPVM.US,D,20151104,000000,25.2432,25.2432,25.1562,25.2056,2533.2067509032,0
+SPVM.US,D,20151105,000000,25.2609,25.2609,25.174,25.251,1656.4053734922,0
+SPVM.US,D,20151106,000000,25.0742,25.1246,25.0486,25.09,4373.8821598328,0
+SPVM.US,D,20151109,000000,25.1562,25.1562,25.0486,25.0486,850.47708663416,0
+SPVM.US,D,20151110,000000,25.0812,25.1562,25.0812,25.1562,2244.6520250809,0
+SPVM.US,D,20151111,000000,25.0812,25.0812,25.0812,25.0812,472.8247612597,0
+SPVM.US,D,20151112,000000,24.6841,24.7,24.6841,24.7,823.1403231352,0
+SPVM.US,D,20151113,000000,24.7,24.7,24.7,24.7,120.48425393984,0
+SPVM.US,D,20151116,000000,24.616,24.7938,24.4787,24.7848,2721.5266772293,0
+SPVM.US,D,20151117,000000,24.8273,24.8273,24.8273,24.8273,353.35298004205,0
+SPVM.US,D,20151118,000000,25.0041,25.0041,25.0041,25.0041,120.48425393984,0
+SPVM.US,D,20151119,000000,25.0041,25.0041,25.0041,25.0041,120.48425393984,0
+SPVM.US,D,20151120,000000,25.1158,25.1316,25.097,25.097,1180.543194066,0
+SPVM.US,D,20151123,000000,25.0308,25.1484,25.0308,25.0387,1299.0025025615,0
+SPVM.US,D,20151124,000000,25.013,25.1316,25.013,25.1316,2602.0548960116,0
+SPVM.US,D,20151125,000000,25.0742,25.0742,25.0041,25.0041,589.25912431081,0
+SPVM.US,D,20151130,000000,25.1058,25.1384,25.0308,25.0308,2721.5266772293,0
+SPVM.US,D,20151201,000000,25.09,25.2342,25.09,25.1562,3674.263508804,0
+SPVM.US,D,20151202,000000,25.1246,25.1246,25.1158,25.1158,1082.3333400142,0
+SPVM.US,D,20151203,000000,24.6683,24.6683,24.4115,24.4115,1590.5946465503,0
+SPVM.US,D,20151204,000000,24.4115,24.4115,24.4115,24.4115,120.48425393984,0
+SPVM.US,D,20151207,000000,24.5163,24.5469,24.5163,24.5469,1299.0025025615,0
+SPVM.US,D,20151208,000000,24.3444,24.4214,24.3444,24.367,9192.2398447042,0
+SPVM.US,D,20151209,000000,24.616,24.616,24.1577,24.2752,1771.8272638212,0
+SPVM.US,D,20151210,000000,24.3592,24.3592,24.3592,24.3592,120.48425393984,0
+SPVM.US,D,20151211,000000,23.7439,23.7439,23.7439,23.7439,120.48425393984,0
+SPVM.US,D,20151214,000000,23.4772,23.7211,23.4772,23.7211,2900.7343490558,0
+SPVM.US,D,20151215,000000,24.1666,24.3444,24.1666,24.2752,2958.4452942202,0
+SPVM.US,D,20151216,000000,24.367,24.4115,24.367,24.4046,1890.2865723166,0
+SPVM.US,D,20151217,000000,24.367,24.367,24.2594,24.3038,2129.2301347519,0
+SPVM.US,D,20151218,000000,23.9176,23.9789,23.9176,23.9789,1569.3327193845,0
+SPVM.US,D,20151221,000000,23.977,23.977,23.977,23.977,119.47178121766,0
+SPVM.US,D,20151223,000000,24.5153,24.6762,24.5053,24.6762,15481.720394908,0
+SPVM.US,D,20151228,000000,24.377,24.4777,24.377,24.4708,965.89897696308,0
+SPVM.US,D,20151229,000000,24.692,24.7276,24.692,24.7276,4199.7368516172,0
+SPVM.US,D,20151230,000000,24.6416,24.6416,24.5547,24.5547,1359.7508658925,0
+SPVM.US,D,20151231,000000,24.3938,24.4955,24.3503,24.4333,8581.7187932275,0
+SPVM.US,D,20160104,000000,23.9957,23.9957,23.7705,23.974,3138.6654387689,0
+SPVM.US,D,20160105,000000,24.0352,24.1033,23.9898,24.1033,2461.3211876281,0
+SPVM.US,D,20160106,000000,23.6945,23.6945,23.6253,23.6333,1200.7926485097,0
+SPVM.US,D,20160107,000000,23.3735,23.3735,23.0288,23.167,5215.2469919673,0
+SPVM.US,D,20160108,000000,23.0376,23.1048,22.9557,22.9715,4757.6093215404,0
+SPVM.US,D,20160111,000000,22.929,22.929,22.6298,22.6732,22587.253959192,0
+SPVM.US,D,20160112,000000,23.0376,23.0376,22.6564,22.8233,2072.5316623097,0
+SPVM.US,D,20160113,000000,22.4648,22.4648,22.4648,22.4648,386.7645798741,0
+SPVM.US,D,20160114,000000,22.5962,22.5962,22.5586,22.5586,1365.8257022256,0
+SPVM.US,D,20160115,000000,22.4263,22.4263,22.3809,22.3809,937.54974074194,0
+SPVM.US,D,20160119,000000,22.4174,22.4677,22.1626,22.1626,24624.349076225,0
+SPVM.US,D,20160120,000000,21.8188,22.0155,21.5028,21.8949,21972.683016827,0
+SPVM.US,D,20160121,000000,21.9542,22.2436,21.9542,22.1359,17578.55140255,0
+SPVM.US,D,20160122,000000,22.4767,22.5349,22.371,22.4767,5504.8141905118,0
+SPVM.US,D,20160125,000000,22.2436,22.3196,22.2011,22.2011,9739.9875874055,0
+SPVM.US,D,20160126,000000,22.3384,22.4529,22.3384,22.4529,3608.4527818621,0
+SPVM.US,D,20160127,000000,22.7423,22.7651,22.2791,22.3867,25458.626599305,0
+SPVM.US,D,20160128,000000,22.5863,22.6624,22.5863,22.6624,409.03897976214,0
+SPVM.US,D,20160129,000000,22.9962,23.1384,22.9962,23.1384,2823.7864221698,0
+SPVM.US,D,20160201,000000,23.097,23.2016,23.097,23.2016,3488.9810006444,0
+SPVM.US,D,20160202,000000,22.6959,22.7058,22.6298,22.6298,5033.0019019743,0
+SPVM.US,D,20160203,000000,22.4441,22.4441,22.4361,22.4361,2959.4577669424,0
+SPVM.US,D,20160204,000000,23.0644,23.0644,23.011,23.011,1158.2687941779,0
+SPVM.US,D,20160205,000000,22.7522,22.7522,22.7522,22.7522,316.90396204344,0
+SPVM.US,D,20160208,000000,22.4441,22.4441,22.127,22.287,1338.4889387266,0
+SPVM.US,D,20160209,000000,22.2732,22.4529,22.1942,22.4529,2370.1986426316,0
+SPVM.US,D,20160210,000000,22.3809,22.4835,22.3552,22.4835,3075.8921299935,0
+SPVM.US,D,20160211,000000,21.9631,21.9631,21.9631,21.9631,254.13065326806,0
+SPVM.US,D,20160212,000000,22.2318,22.3058,22.2208,22.3058,5428.878736348,0
+SPVM.US,D,20160216,000000,22.5093,22.695,22.5003,22.686,4876.0686300358,0
+SPVM.US,D,20160217,000000,22.9646,23.0436,22.9646,23.0436,2287.1758794126,0
+SPVM.US,D,20160218,000000,22.931,22.931,22.931,22.931,1288005.0238531,0
+SPVM.US,D,20160219,000000,22.8055,22.8599,22.767,22.8055,2062.4069350878,0
+SPVM.US,D,20160222,000000,23.1759,23.2174,23.1236,23.2174,141502.17517965,0
+SPVM.US,D,20160223,000000,23.0722,23.0722,22.8757,22.9191,14097.670183683,0
+SPVM.US,D,20160224,000000,22.5181,22.9468,22.4915,22.9468,928.43748624229,0
+SPVM.US,D,20160225,000000,22.929,22.929,22.929,22.929,141.74618110569,0
+SPVM.US,D,20160226,000000,23.3123,23.3281,23.1937,23.1937,6208.4827324293,0
+SPVM.US,D,20160229,000000,23.097,23.2135,23.097,23.1779,42543.091313429,0
+SPVM.US,D,20160301,000000,23.091,23.4584,23.091,23.4584,3536.567218587,0
+SPVM.US,D,20160302,000000,23.4318,23.4318,23.4318,23.4318,120.48425393984,0
+SPVM.US,D,20160303,000000,23.899,23.899,23.899,23.899,119.47178121766,0
+SPVM.US,D,20160304,000000,24.0698,24.1627,24.0549,24.0629,4453.8675048853,0
+SPVM.US,D,20160307,000000,24.0875,24.3503,24.053,24.2337,5506.8391359562,0
+SPVM.US,D,20160308,000000,23.977,23.9987,23.8722,23.8722,1899.3988268163,0
+SPVM.US,D,20160309,000000,23.9434,23.9868,23.9434,23.9868,1749.5528639331,0
+SPVM.US,D,20160310,000000,24.1033,24.1033,23.8466,23.9434,3389.7586738704,0
+SPVM.US,D,20160311,000000,24.3938,24.4481,24.3651,24.4481,7061.99723723,0
+SPVM.US,D,20160314,000000,24.3158,24.3938,24.2712,24.3938,1434.673847334,0
+SPVM.US,D,20160315,000000,24.2406,24.292,24.1903,24.292,951.72435885251,0
+SPVM.US,D,20160316,000000,24.4125,24.5637,24.375,24.5637,1014.4976676279,0
+SPVM.US,D,20160317,000000,24.5083,24.5083,24.5083,24.5083,368.5400708748,0
+SPVM.US,D,20160318,000000,24.9517,24.9517,24.8491,24.9172,625.70814230942,0
+SPVM.US,D,20160321,000000,24.8827,24.9261,24.8767,24.9261,1679.6922461025,0
+SPVM.US,D,20160322,000000,24.9261,24.9261,24.8323,24.8412,929.44995896447,0
+SPVM.US,D,20160323,000000,24.7464,24.7542,24.5824,24.6081,6267.206150316,0
+SPVM.US,D,20160324,000000,24.3938,24.5745,24.3938,24.5745,2292.2382430235,0
+SPVM.US,D,20160328,000000,24.5557,24.5557,24.5349,24.5349,417.13876153961,0
+SPVM.US,D,20160329,000000,24.4293,24.7029,24.4293,24.7029,1219.017157509,0
+SPVM.US,D,20160330,000000,24.855,24.9172,24.855,24.9172,1784.9894092095,0
+SPVM.US,D,20160331,000000,24.9024,24.9024,24.8491,24.8737,1629.0686099933,0
+SPVM.US,D,20160401,000000,24.6871,24.9261,24.6871,24.9261,3128.5407115471,0
+SPVM.US,D,20160404,000000,24.8975,24.8975,24.8975,24.8975,183.25756271522,0
+SPVM.US,D,20160405,000000,24.4885,24.4885,24.4392,24.4392,357.40287093078,0
+SPVM.US,D,20160406,000000,24.3661,24.5824,24.3661,24.5083,3431.2700554799,0
+SPVM.US,D,20160407,000000,24.4392,24.4392,24.376,24.376,421.18865242834,0
+SPVM.US,D,20160408,000000,24.5824,24.6249,24.4629,24.5163,47092.1312542,0
+SPVM.US,D,20160411,000000,24.7394,24.7394,24.5646,24.5745,150243.86466298,0
+SPVM.US,D,20160412,000000,24.6654,24.8402,24.6654,24.8402,809.97817774682,0
+SPVM.US,D,20160413,000000,24.8975,25.0111,24.8895,24.9992,1110.6825762353,0
+SPVM.US,D,20160414,000000,25.0832,25.0832,25.0742,25.0742,407.01403431777,0
+SPVM.US,D,20160415,000000,25.0427,25.0427,25.0427,25.0427,289.56719854449,0
+SPVM.US,D,20160418,000000,24.8056,25.2708,24.8056,25.2352,3290.5363470964,0
+SPVM.US,D,20160419,000000,25.3923,25.499,25.3923,25.499,3237.8877655429,0
+SPVM.US,D,20160420,000000,25.6046,25.6046,25.6046,25.6046,224.76894432474,0
+SPVM.US,D,20160421,000000,25.3093,25.3261,25.2797,25.2797,1250.4038118966,0
+SPVM.US,D,20160422,000000,25.4753,25.4753,25.4753,25.4753,693.54381469571,0
+SPVM.US,D,20160425,000000,25.3449,25.3637,25.2718,25.3637,2276.0386794686,0
+SPVM.US,D,20160426,000000,25.5414,25.5414,25.5414,25.5414,1128.9070852346,0
+SPVM.US,D,20160427,000000,25.7073,25.7469,25.6985,25.6985,759.35454163764,0
+SPVM.US,D,20160428,000000,25.6639,25.6985,25.651,25.651,3739.0617630237,0
+SPVM.US,D,20160429,000000,25.2797,25.3261,25.1562,25.3261,4132.9136519531,0
+SPVM.US,D,20160502,000000,25.3725,25.5078,25.3637,25.4476,6741.0433842979,0
+SPVM.US,D,20160503,000000,25.09,25.1246,25.0792,25.1246,4932.7671024781,0
+SPVM.US,D,20160504,000000,24.934,24.934,24.934,24.934,135.67134477259,0
+SPVM.US,D,20160505,000000,24.9785,25.0269,24.9785,25.0269,979.06112235146,0
+SPVM.US,D,20160506,000000,24.9923,25.0644,24.9745,25.0594,19906.22619085,0
+SPVM.US,D,20160509,000000,24.9517,24.9933,24.9517,24.9933,665.19457847457,0
+SPVM.US,D,20160510,000000,25.1829,25.3261,25.1829,25.3261,19596.409537862,0
+SPVM.US,D,20160511,000000,25.2352,25.2619,25.2352,25.2441,456.62519770477,0
+SPVM.US,D,20160512,000000,25.2629,25.2945,25.2629,25.2718,3678.3133996927,0
+SPVM.US,D,20160513,000000,25.1662,25.1662,25.0288,25.0288,1950.0224629255,0
+SPVM.US,D,20160516,000000,25.1384,25.1384,25.1384,25.1384,153.89585377189,0
+SPVM.US,D,20160517,000000,25.1977,25.2066,25.0209,25.0288,17524.890348275,0
+SPVM.US,D,20160518,000000,25.2352,25.3034,25.1246,25.1246,23016.542393398,0
+SPVM.US,D,20160519,000000,24.8975,25.097,24.8876,25.0812,1469.0979198883,0
+SPVM.US,D,20160520,000000,25.2352,25.2945,25.1977,25.1977,1364.8132295034,0
+SPVM.US,D,20160523,000000,25.1058,25.1977,25.1058,25.1977,5548.3505175657,0
+SPVM.US,D,20160524,000000,25.4555,25.4555,25.4555,25.4555,119.47178121766,0
+SPVM.US,D,20160525,000000,25.7705,25.7705,25.6471,25.6896,5832.8553524993,0
+SPVM.US,D,20160526,000000,25.6728,25.6728,25.6184,25.6471,6443.3764039759,0
+SPVM.US,D,20160527,000000,25.7212,25.7647,25.7212,25.7647,1492.3847924985,0
+SPVM.US,D,20160531,000000,26.0056,26.0056,25.7913,25.7913,1063.0963582927,0
+SPVM.US,D,20160601,000000,25.7153,25.7745,25.7153,25.7469,814.02806863555,0
+SPVM.US,D,20160602,000000,25.7647,25.8179,25.7647,25.8179,777.57905063694,0
+SPVM.US,D,20160603,000000,25.7825,25.7825,25.5858,25.7212,3024.2560211622,0
+SPVM.US,D,20160606,000000,25.8624,25.8624,25.8091,25.8091,26002.324451117,0
+SPVM.US,D,20160607,000000,25.983,25.983,25.8861,25.8861,508.26130653613,0
+SPVM.US,D,20160608,000000,25.9375,25.979,25.9375,25.979,534.5855973129,0
+SPVM.US,D,20160609,000000,25.8703,25.9375,25.8091,25.9326,199974.49983119,0
+SPVM.US,D,20160610,000000,25.6116,25.7073,25.5434,25.579,3767.4109992449,0
+SPVM.US,D,20160613,000000,25.5,25.5,25.5,25.5,198.44465354797,0
+SPVM.US,D,20160614,000000,25.2876,25.336,25.2876,25.336,12241.807683921,0
+SPVM.US,D,20160615,000000,25.4002,25.4002,25.2886,25.2886,466.7499249266,0
+SPVM.US,D,20160616,000000,25.0288,25.0555,25.0288,25.0555,10415.306893102,0
+SPVM.US,D,20160617,000000,25.417,25.4249,25.3893,25.4021,16075.029410108,0
+SPVM.US,D,20160620,000000,25.7093,25.7182,25.6669,25.6669,470.79981581534,0
+SPVM.US,D,20160621,000000,25.7192,25.7192,25.7192,25.7192,1114.7324671241,0
+SPVM.US,D,20160622,000000,25.6767,25.7419,25.6155,25.6155,4431.5931049973,0
+SPVM.US,D,20160623,000000,25.8822,25.8822,25.8822,25.8822,800.86592324716,0
+SPVM.US,D,20160624,000000,25.3745,25.3745,25.0832,25.0832,1835.6130453187,0
+SPVM.US,D,20160627,000000,24.5321,24.5321,24.3632,24.4224,44590.311157684,0
+SPVM.US,D,20160628,000000,24.6051,24.7503,24.5765,24.7503,12191.184047812,0
+SPVM.US,D,20160629,000000,25.1058,25.3379,25.1058,25.2965,13172.270115608,0
+SPVM.US,D,20160630,000000,25.3202,25.3903,25.3063,25.3903,2387.4106789087,0
+SPVM.US,D,20160701,000000,25.7311,25.7311,25.6935,25.7271,1380.0003203361,0
+SPVM.US,D,20160705,000000,25.2599,25.2827,25.254,25.2827,5038.0642655852,0
+SPVM.US,D,20160706,000000,25.174,25.417,25.174,25.4101,2886.5597309452,0
+SPVM.US,D,20160707,000000,25.651,25.651,25.6412,25.6412,4062.0405614003,0
+SPVM.US,D,20160711,000000,26.0194,26.0194,26.0194,26.0194,348.29061643113,0
+SPVM.US,D,20160712,000000,26.3197,26.3197,26.3197,26.3197,118.45930849547,0
+SPVM.US,D,20160713,000000,26.136,26.136,26.136,26.136,318.92890748781,0
+SPVM.US,D,20160714,000000,26.5627,26.5627,26.5627,26.5627,118.45930849547,0
+SPVM.US,D,20160715,000000,26.5518,26.5627,26.5014,26.5192,1492.3847924985,0
+SPVM.US,D,20160718,000000,26.4304,26.6151,26.4304,26.5716,625.70814230942,0
+SPVM.US,D,20160719,000000,26.4856,26.5202,26.4846,26.5202,1585.5322829394,0
+SPVM.US,D,20160720,000000,26.5281,26.5903,26.5014,26.5903,33207.080342175,0
+SPVM.US,D,20160721,000000,26.5014,26.5014,26.5014,26.5014,233.88119882439,0
+SPVM.US,D,20160722,000000,26.5716,26.6091,26.5528,26.6091,1414.4243928904,0
+SPVM.US,D,20160725,000000,26.5528,26.5716,26.5202,26.5202,2463.3461330725,0
+SPVM.US,D,20160726,000000,26.6743,26.6911,26.5716,26.6911,21775.250836001,0
+SPVM.US,D,20160727,000000,26.6347,26.6565,26.5528,26.6565,608.4961060323,0
+SPVM.US,D,20160728,000000,26.4501,26.5903,26.4501,26.5103,5698.1964804488,0
+SPVM.US,D,20160729,000000,26.3642,26.6299,26.3642,26.6299,27143.381209018,0
+SPVM.US,D,20160801,000000,26.4362,26.4362,26.3642,26.3642,2263.8890068023,0
+SPVM.US,D,20160803,000000,26.5281,26.5281,26.5281,26.5281,131.62145388386,0
+SPVM.US,D,20160805,000000,26.7998,26.7998,26.7958,26.7958,303.74181665506,0
+SPVM.US,D,20160811,000000,26.8492,26.9765,26.8492,26.9765,287.54225310012,0
+SPVM.US,D,20160815,000000,27.0901,27.1059,27.0555,27.0555,1956.0972992586,0
+SPVM.US,D,20160816,000000,27.0467,27.0753,26.9765,26.9815,4047.8659432897,0
+SPVM.US,D,20160817,000000,26.9341,27.1059,26.8965,27.1059,4987.440629476,0
+SPVM.US,D,20160818,000000,27.2353,27.2353,27.182,27.182,8355.9373761806,0
+SPVM.US,D,20160822,000000,27.0743,27.1553,27.0743,27.1227,8886.4730826048,0
+SPVM.US,D,20160823,000000,27.254,27.3044,27.2362,27.2452,1534.9086468302,0
+SPVM.US,D,20160824,000000,27.2176,27.2176,27.0555,27.0555,1517.6966105531,0
+SPVM.US,D,20160825,000000,27.1138,27.1138,27.0645,27.0901,2577.7555506792,0
+SPVM.US,D,20160831,000000,27.1908,27.1908,27.1908,27.1908,118.45930849547,0
+SPVM.US,D,20160901,000000,27.2432,27.2432,27.0367,27.0367,1364.8132295034,0
+SPVM.US,D,20160902,000000,27.3202,27.3202,27.3202,27.3202,235.90614426876,0
+SPVM.US,D,20160906,000000,27.3904,27.3993,27.3904,27.3993,1975.33428098,0
+SPVM.US,D,20160907,000000,27.4339,27.4339,27.4339,27.4339,118.45930849547,0
+SPVM.US,D,20160908,000000,27.4407,27.4407,27.4407,27.4407,334.11599832056,0
+SPVM.US,D,20160912,000000,27.0367,27.0367,26.9933,26.9933,674.30683297422,0
+SPVM.US,D,20160913,000000,26.8492,26.857,26.8492,26.8492,422.20112515053,0
+SPVM.US,D,20160915,000000,26.9617,26.9617,26.9331,26.9331,1833.5880998744,0
+SPVM.US,D,20160919,000000,27.0703,27.1119,27.0703,27.1119,574.07203347806,0
+SPVM.US,D,20160920,000000,27.0427,27.0427,27.0427,27.0427,141.74618110569,0
+SPVM.US,D,20160922,000000,27.4823,27.5148,27.4516,27.4615,1606.7942101052,0
+SPVM.US,D,20160926,000000,27.1227,27.1227,27.1227,27.1227,143.77112655006,0
+SPVM.US,D,20160927,000000,26.9993,27.0703,26.9993,27.0703,1023.6099221275,0
+SPVM.US,D,20160928,000000,26.9755,27.3104,26.9755,27.2966,2952.3704578871,0
+SPVM.US,D,20160929,000000,27.3647,27.3647,27.1119,27.1217,504.21141564739,0
+SPVM.US,D,20161003,000000,27.2698,27.2698,27.2698,27.2698,158.95821738281,0
+SPVM.US,D,20161004,000000,27.2946,27.341,27.1454,27.1533,3073.8671845492,0
+SPVM.US,D,20161006,000000,27.3933,27.5257,27.3933,27.4931,1723.2285731564,0
+SPVM.US,D,20161007,000000,27.5089,27.5089,27.2946,27.2946,15842.160684006,0
+SPVM.US,D,20161010,000000,27.5454,27.5454,27.5454,27.5454,1054.9965765152,0
+SPVM.US,D,20161011,000000,27.2234,27.2234,27.1207,27.1267,1343.5513023375,0
+SPVM.US,D,20161012,000000,27.0615,27.1968,27.0615,27.1375,4067.1029250112,0
+SPVM.US,D,20161013,000000,26.8344,27.0515,26.8176,27.0151,1561.232937607,0
+SPVM.US,D,20161014,000000,27.1109,27.1109,27.1109,27.1109,116.4343630511,0
+SPVM.US,D,20161017,000000,27.0289,27.0289,26.9281,26.9291,1153.206430567,0
+SPVM.US,D,20161018,000000,27.1533,27.1533,27.0329,27.1207,21641.604436673,0
+SPVM.US,D,20161019,000000,27.3173,27.3716,27.3173,27.337,1789.0393000983,0
+SPVM.US,D,20161020,000000,27.3114,27.3182,27.2066,27.2442,1180.543194066,0
+SPVM.US,D,20161021,000000,27.1375,27.1711,27.1375,27.1711,843.38977757887,0
+SPVM.US,D,20161025,000000,27.4052,27.4052,27.3114,27.3114,464.72497948224,0
+SPVM.US,D,20161026,000000,27.3528,27.4516,27.3528,27.4091,9255.0131534796,0
+SPVM.US,D,20161027,000000,27.6067,27.6067,27.4141,27.4141,1848.7751907071,0
+SPVM.US,D,20161028,000000,27.5454,27.5454,27.3528,27.3795,1840.6754089296,0
+SPVM.US,D,20161031,000000,27.4605,27.4931,27.4605,27.4931,1127.8946125124,0
+SPVM.US,D,20161101,000000,27.4329,27.4329,27.1731,27.2086,8645.5045747251,0
+SPVM.US,D,20161102,000000,27.1395,27.1395,27.0151,27.1286,2982.7446395526,0
+SPVM.US,D,20161103,000000,27.1533,27.1948,27.1109,27.1109,837.31494124577,0
+SPVM.US,D,20161104,000000,27.1029,27.1029,27.0773,27.0773,1103.59526718,0
+SPVM.US,D,20161107,000000,27.5168,27.5168,27.5168,27.5168,230.84378065784,0
+SPVM.US,D,20161108,000000,27.6748,27.8387,27.5168,27.736,4936.8169933668,0
+SPVM.US,D,20161109,000000,27.6234,28.4106,27.6234,28.3119,4843.669502926,0
+SPVM.US,D,20161110,000000,28.464,28.7514,28.3169,28.7059,3950.6685619601,0
+SPVM.US,D,20161111,000000,28.466,28.5006,28.4541,28.4689,8739.6645378881,0
+SPVM.US,D,20161114,000000,28.6714,28.7247,28.6714,28.7247,102602.97319335,0
+SPVM.US,D,20161115,000000,28.7247,28.9144,28.7247,28.9144,2772.1503133385,0
+SPVM.US,D,20161116,000000,28.9144,28.942,28.7247,28.7939,22050.643416435,0
+SPVM.US,D,20161117,000000,28.8719,28.943,28.8719,28.8936,4420.4559050532,0
+SPVM.US,D,20161118,000000,29.0112,29.0112,28.9144,28.9232,13586.371458981,0
+SPVM.US,D,20161121,000000,29.0546,29.1247,29.026,29.1159,13786.841057973,0
+SPVM.US,D,20161122,000000,29.263,29.263,29.0289,29.1672,5216.2594646895,0
+SPVM.US,D,20161123,000000,29.1672,29.2719,29.1672,29.2719,48222.050812157,0
+SPVM.US,D,20161125,000000,29.3035,29.3035,29.2265,29.263,4942.8918296999,0
+SPVM.US,D,20161128,000000,29.2541,29.2857,29.1455,29.1455,9209.4518809813,0
+SPVM.US,D,20161129,000000,29.0714,29.1672,29.0714,29.0971,4293.8968147803,0
+SPVM.US,D,20161130,000000,29.3322,29.5119,29.3322,29.506,19848.515245686,0
+SPVM.US,D,20161201,000000,29.5475,29.662,29.4892,29.5198,12468.60157369,0
+SPVM.US,D,20161202,000000,29.506,29.5741,29.3924,29.4428,10248.248893942,0
+SPVM.US,D,20161205,000000,29.6808,29.7292,29.6265,29.662,17245.447876952,0
+SPVM.US,D,20161206,000000,29.825,29.825,29.6087,29.8013,10537.816092486,0
+SPVM.US,D,20161207,000000,29.8714,30.2418,29.8714,30.2418,16075.029410108,0
+SPVM.US,D,20161208,000000,30.4087,30.622,30.303,30.4749,10181.425694277,0
+SPVM.US,D,20161209,000000,30.5904,30.5914,30.4699,30.5914,8160.5301407992,0
+SPVM.US,D,20161212,000000,30.5806,30.6764,30.4867,30.5618,7697.8301067613,0
+SPVM.US,D,20161213,000000,30.6843,30.7189,30.5371,30.7189,5635.4231716735,0
+SPVM.US,D,20161214,000000,30.6488,30.6932,30.3554,30.3831,5846.0174978876,0
+SPVM.US,D,20161215,000000,30.5282,30.5994,30.4907,30.5095,433666.36625654,0
+SPVM.US,D,20161216,000000,30.7021,30.7021,30.3544,30.3791,6847.3530201271,0
+SPVM.US,D,20161219,000000,30.3603,30.4473,30.3149,30.3525,12852.328735398,0
+SPVM.US,D,20161220,000000,30.5262,30.6378,30.5262,30.6092,14831.712907266,0
+SPVM.US,D,20161221,000000,30.621,30.6655,30.6032,30.621,4414.3810687201,0
+SPVM.US,D,20161222,000000,30.6052,30.6052,30.4483,30.4907,52724.517007707,0
+SPVM.US,D,20161223,000000,30.5262,30.5618,30.5262,30.5618,2083.6688622537,0
+SPVM.US,D,20161227,000000,30.6142,30.6774,30.5974,30.6774,9604.3162426329,0
+SPVM.US,D,20161228,000000,30.6843,30.6843,30.3712,30.3712,7154.1322549487,0
+SPVM.US,D,20161229,000000,30.3337,30.3653,30.2052,30.2694,11784.170013494,0
+SPVM.US,D,20161230,000000,30.3959,30.3959,30.1766,30.1944,47986.144667888,0
+SPVM.US,D,20170103,000000,30.5065,30.5598,30.3593,30.466,17054.090532459,0
+SPVM.US,D,20170104,000000,30.6665,30.7021,30.6378,30.7021,2874.410058279,0
+SPVM.US,D,20170105,000000,30.7287,30.7287,30.5065,30.5884,14638.330617329,0
+SPVM.US,D,20170106,000000,30.5598,30.7189,30.4907,30.631,5410.6542273487,0
+SPVM.US,D,20170109,000000,30.6142,30.6142,30.3337,30.3791,6654.9832029123,0
+SPVM.US,D,20170110,000000,30.2872,30.5786,30.2774,30.4571,7642.1441070412,0
+SPVM.US,D,20170111,000000,30.4996,30.6665,30.466,30.6665,3097.1540571594,0
+SPVM.US,D,20170112,000000,30.6665,30.6665,30.3248,30.5529,45221.081663605,0
+SPVM.US,D,20170113,000000,30.4907,30.7386,30.4907,30.5884,5351.9308094621,0
+SPVM.US,D,20170117,000000,30.6052,30.6052,30.2596,30.2596,16438.507117372,0
+SPVM.US,D,20170118,000000,30.3525,30.3525,30.2438,30.3415,2148.4671164734,0
+SPVM.US,D,20170119,000000,30.3999,30.4186,30.2694,30.386,16477.993553537,0
+SPVM.US,D,20170120,000000,30.5529,30.5529,30.3425,30.4334,4971.2410659211,0
+SPVM.US,D,20170123,000000,30.4739,30.4907,30.2872,30.3337,8510.8457026747,0
+SPVM.US,D,20170124,000000,30.6142,30.8067,30.6142,30.7633,8413.648321345,0
+SPVM.US,D,20170125,000000,30.9668,31.0438,30.9045,31.0438,7966.1353781399,0
+SPVM.US,D,20170126,000000,31.1149,31.1307,30.9914,31.035,7289.8035997213,0
+SPVM.US,D,20170127,000000,31.106,31.106,30.8897,30.9144,13778.741276196,0
+SPVM.US,D,20170130,000000,30.8591,30.8591,30.5342,30.6932,66755.363991726,0
+SPVM.US,D,20170131,000000,30.5342,30.6754,30.4739,30.6754,15200.252978141,0
+SPVM.US,D,20170201,000000,30.7465,30.7465,30.4907,30.5974,7564.1837074331,0
+SPVM.US,D,20170202,000000,30.4137,30.5697,30.4137,30.5697,6252.0190594832,0
+SPVM.US,D,20170203,000000,30.7702,30.9579,30.7702,30.95,17073.327514181,0
+SPVM.US,D,20170206,000000,30.9312,30.9618,30.8215,30.8759,139520.76606234,0
+SPVM.US,D,20170207,000000,31.0004,31.0004,30.7189,30.7189,227871.16074552,0
+SPVM.US,D,20170208,000000,30.7633,30.7633,30.6616,30.7623,9454.4702797497,0
+SPVM.US,D,20170209,000000,30.7889,31.0428,30.7889,30.9914,43426.979999896,0
+SPVM.US,D,20170210,000000,31.0082,31.1969,31.0082,31.1584,90953.462051912,0
+SPVM.US,D,20170213,000000,31.2699,31.3796,31.2522,31.3628,11368.043724677,0
+SPVM.US,D,20170214,000000,31.3065,31.5278,31.2789,31.5278,28716.763819291,0
+SPVM.US,D,20170215,000000,31.51,31.6029,31.4014,31.5742,16855.645878911,0
+SPVM.US,D,20170216,000000,31.6769,31.6769,31.4132,31.422,14949.15974304,0
+SPVM.US,D,20170217,000000,31.2729,31.4478,31.2729,31.4478,8334.6754490147,0
+SPVM.US,D,20170221,000000,31.5979,31.7391,31.5979,31.7293,83397.378126257,0
+SPVM.US,D,20170222,000000,31.6423,31.749,31.6019,31.6858,74783.260205919,0
+SPVM.US,D,20170223,000000,31.6967,31.7757,31.6374,31.7757,9549.642715635,0
+SPVM.US,D,20170224,000000,31.6769,31.6769,31.3856,31.6335,14385.212436783,0
+SPVM.US,D,20170227,000000,31.6699,31.7194,31.5554,31.7105,11544.213978336,0
+SPVM.US,D,20170228,000000,31.8082,31.8082,31.5712,31.7194,11338.682015733,0
+SPVM.US,D,20170301,000000,31.9327,32.2902,31.9327,32.1421,26390.101503713,0
+SPVM.US,D,20170302,000000,32.1954,32.1954,31.8695,31.8695,11440.941760674,0
+SPVM.US,D,20170303,000000,31.9021,31.9238,31.8082,31.9238,20216.042843838,0
+SPVM.US,D,20170306,000000,31.8408,31.8408,31.6699,31.7618,10894.206490695,0
+SPVM.US,D,20170307,000000,31.824,31.824,31.6423,31.6423,11764.933031772,0
+SPVM.US,D,20170308,000000,31.7194,31.7846,31.4853,31.5179,16444.581953705,0
+SPVM.US,D,20170309,000000,31.6196,31.6196,31.4132,31.5712,4289.8469238916,0
+SPVM.US,D,20170310,000000,31.6601,31.6601,31.431,31.5979,14396.349636727,0
+SPVM.US,D,20170313,000000,31.6255,31.6611,31.5801,31.6611,51901.376684572,0
+SPVM.US,D,20170314,000000,31.4004,31.5366,31.4004,31.5366,3578.0786001966,0
+SPVM.US,D,20170315,000000,31.6255,31.7707,31.6068,31.7035,6410.977276866,0
+SPVM.US,D,20170316,000000,31.749,31.8082,31.7035,31.7035,2571.6807143461,0
+SPVM.US,D,20170317,000000,31.7045,31.7045,31.5525,31.5554,7393.0758173841,0
+SPVM.US,D,20170320,000000,31.5485,31.5485,31.3737,31.4704,12065.637430261,0
+SPVM.US,D,20170321,000000,31.4902,31.4902,30.8621,30.8799,8718.4026107223,0
+SPVM.US,D,20170322,000000,30.6882,30.948,30.6882,30.8986,8393.3988669014,0
+SPVM.US,D,20170323,000000,30.8996,31.0872,30.8739,30.8986,10761.572564089,0
+SPVM.US,D,20170324,000000,30.8887,31.0675,30.7277,30.8799,4459.9423412184,0
+SPVM.US,D,20170327,000000,30.5292,30.7841,30.3267,30.7663,8590.8310477272,0
+SPVM.US,D,20170328,000000,30.8107,31.1603,30.7327,31.1258,51267.568760485,0
+SPVM.US,D,20170329,000000,31.1347,31.1435,31.0714,31.11,5896.6411339968,0
+SPVM.US,D,20170330,000000,31.2187,31.3658,31.2167,31.3184,26779.903501754,0
+SPVM.US,D,20170331,000000,31.1811,31.2838,31.1811,31.2522,8712.3277743892,0
+SPVM.US,D,20170403,000000,31.1722,31.1722,30.8483,31.0833,8034.9835232484,0
+SPVM.US,D,20170404,000000,31.1001,31.1525,31.0882,31.1525,17855.968928429,0
+SPVM.US,D,20170405,000000,31.4004,31.4695,31.1899,31.1899,9683.2891149632,0
+SPVM.US,D,20170406,000000,31.1623,31.268,31.0576,31.1722,6965.8123286226,0
+SPVM.US,D,20170407,000000,31.02,31.2057,31.02,31.1189,14317.376764397,0
+SPVM.US,D,20170410,000000,31.1969,31.2759,31.0527,31.1534,8577.6689023388,0
+SPVM.US,D,20170411,000000,31.1347,31.1347,30.8709,31.0576,5408.6292819044,0
+SPVM.US,D,20170412,000000,31.0122,31.029,30.8541,30.8709,29545.978978759,0
+SPVM.US,D,20170413,000000,30.7741,30.9352,30.6546,30.6546,32860.814671188,0
+SPVM.US,D,20170417,000000,30.7228,30.9253,30.7159,30.8986,5926.0028429401,0
+SPVM.US,D,20170418,000000,30.8443,30.8443,30.6784,30.7959,2501.8200965155,0
+SPVM.US,D,20170419,000000,30.8996,30.9539,30.626,30.6339,28257.10120342,0
+SPVM.US,D,20170420,000000,30.7416,30.9539,30.7327,30.9539,5859.179643276,0
+SPVM.US,D,20170421,000000,30.8443,30.8621,30.7623,30.8019,34717.689643673,0
+SPVM.US,D,20170424,000000,31.1969,31.3016,31.1909,31.268,304530.53290564,0
+SPVM.US,D,20170425,000000,31.4518,31.5436,31.4518,31.5396,128472.66371787,0
+SPVM.US,D,20170426,000000,31.4882,31.6927,31.4853,31.5317,3950.6685619601,0
+SPVM.US,D,20170427,000000,31.4053,31.4378,31.3381,31.3856,2923.0087489438,0
+SPVM.US,D,20170428,000000,31.513,31.513,31.3184,31.3184,202993.69348874,0
+SPVM.US,D,20170501,000000,31.513,31.513,31.268,31.3836,19025.374922551,0
+SPVM.US,D,20170502,000000,31.269,31.2937,31.2235,31.2759,5344.8435004068,0
+SPVM.US,D,20170503,000000,31.1851,31.3016,31.1851,31.2937,47142.754890309,0
+SPVM.US,D,20170504,000000,31.2631,31.2848,31.2177,31.2423,4417.4184868867,0
+SPVM.US,D,20170505,000000,31.3836,31.3836,31.269,31.3747,3986.1051072365,0
+SPVM.US,D,20170508,000000,31.347,31.3786,31.3381,31.347,3008.0564576072,0
+SPVM.US,D,20170509,000000,31.4448,31.4448,31.2759,31.2759,3530.4923822539,0
+SPVM.US,D,20170510,000000,31.2335,31.4172,31.2335,31.3283,48965.205790239,0
+SPVM.US,D,20170511,000000,31.3283,31.3658,31.2057,31.2838,17008.529259961,0
+SPVM.US,D,20170512,000000,31.1969,31.2937,31.1811,31.2522,6806.8541112398,0
+SPVM.US,D,20170515,000000,31.3016,31.509,31.3016,31.4172,3630.7271817501,0
+SPVM.US,D,20170516,000000,31.513,31.513,31.4082,31.426,17202.92402262,0
+SPVM.US,D,20170517,000000,31.02,31.025,30.7435,30.8107,30907.754790096,0
+SPVM.US,D,20170518,000000,30.7416,30.9944,30.7228,30.9085,22010.144507548,0
+SPVM.US,D,20170519,000000,30.9856,31.2551,30.9856,31.1189,41021.344811987,0
+SPVM.US,D,20170522,000000,31.1278,31.2423,31.1278,31.2157,17039.915914349,0
+SPVM.US,D,20170523,000000,31.2759,31.426,31.2057,31.3905,37870.529700552,0
+SPVM.US,D,20170524,000000,31.3846,31.435,31.3115,31.426,42448.931350266,0
+SPVM.US,D,20170525,000000,31.507,31.5515,31.3905,31.4418,3352.2971831496,0
+SPVM.US,D,20170526,000000,31.4004,31.4418,31.4004,31.426,759.35454163764,0
+SPVM.US,D,20170530,000000,31.3283,31.3836,31.3016,31.3184,5524.0511722333,0
+SPVM.US,D,20170531,000000,31.4082,31.4082,31.1248,31.1248,2400.5728242971,0
+SPVM.US,D,20170601,000000,31.2601,31.435,31.2235,31.4172,4136.9635428419,0
+SPVM.US,D,20170602,000000,31.4704,31.4882,31.2967,31.3688,5193.9850648015,0
+SPVM.US,D,20170605,000000,31.4616,31.4616,31.3283,31.3905,11295.145688679,0
+SPVM.US,D,20170606,000000,31.1722,31.3283,31.1722,31.2799,7948.9233418628,0
+SPVM.US,D,20170607,000000,31.2423,31.2937,31.2157,31.2877,31649.897295457,0
+SPVM.US,D,20170608,000000,31.2937,31.6107,31.2937,31.5396,3533.5298004205,0
+SPVM.US,D,20170609,000000,31.836,31.836,31.6551,31.6759,4373.8821598328,0
+SPVM.US,D,20170612,000000,31.9198,31.9198,31.753,31.8734,4763.6841578735,0
+SPVM.US,D,20170613,000000,31.8537,32.0197,31.8537,31.9801,2735.7012953399,0
+SPVM.US,D,20170614,000000,31.8537,31.8537,31.6393,31.7786,7135.9077459494,0
+SPVM.US,D,20170615,000000,31.7332,31.8537,31.7332,31.828,5907.7783339408,0
+SPVM.US,D,20170616,000000,31.7668,31.8528,31.7668,31.8528,1819.4134817638,0
+SPVM.US,D,20170619,000000,32.0907,32.1411,32.0709,32.0907,3522.3926004765,0
+SPVM.US,D,20170620,000000,31.8774,31.9841,31.8774,31.9308,6096.098260267,0
+SPVM.US,D,20170621,000000,31.8398,31.8676,31.6393,31.6393,1829.5382089856,0
+SPVM.US,D,20170622,000000,31.6829,31.6917,31.5347,31.5673,8155.4677771883,0
+SPVM.US,D,20170623,000000,31.6483,31.6483,31.5297,31.5297,1741.4530821557,0
+SPVM.US,D,20170626,000000,31.6641,31.7075,31.6216,31.7075,2114.0430439192,0
+SPVM.US,D,20170627,000000,31.6749,31.7816,31.6483,31.6819,4666.4867765438,0
+SPVM.US,D,20170628,000000,31.8221,31.8676,31.6749,31.8221,6513.2370218066,0
+SPVM.US,D,20170629,000000,31.8576,31.9308,31.5949,31.7994,19175.220885434,0
+SPVM.US,D,20170630,000000,31.7638,31.8902,31.6829,31.8902,3655.0265270825,0
+SPVM.US,D,20170703,000000,31.9949,32.1283,31.9949,32.0355,1497.4471561094,0
+SPVM.US,D,20170705,000000,31.9673,32.0087,31.8478,31.9841,5486.5896815125,0
+SPVM.US,D,20170706,000000,31.8379,31.8576,31.7263,31.7263,10159.151294389,0
+SPVM.US,D,20170707,000000,31.7559,31.8853,31.7263,31.8478,2069.4942441431,0
+SPVM.US,D,20170710,000000,31.7994,31.906,31.7994,31.8863,10836.49554553,0
+SPVM.US,D,20170711,000000,31.7994,31.7994,31.6571,31.7174,3178.1518749341,0
+SPVM.US,D,20170712,000000,31.906,31.9742,31.8478,31.8478,42184.675969776,0
+SPVM.US,D,20170713,000000,31.9999,32.0503,31.9841,32.0345,4714.0729944865,0
+SPVM.US,D,20170714,000000,31.9406,32.1856,31.9406,32.1007,33310.352559838,0
+SPVM.US,D,20170717,000000,32.0809,32.1411,32.0621,32.1184,13545.872550093,0
+SPVM.US,D,20170718,000000,32.0275,32.0503,31.9841,32.0503,7151.0948367822,0
+SPVM.US,D,20170719,000000,31.9999,32.233,31.9999,32.233,11610.024705278,0
+SPVM.US,D,20170720,000000,32.2754,32.3544,32.2744,32.3278,2276.0386794686,0
+SPVM.US,D,20170721,000000,32.2172,32.2666,32.1806,32.2666,4439.6928867747,0
+SPVM.US,D,20170724,000000,32.31,32.31,32.1599,32.2241,4862.9064846474,0
+SPVM.US,D,20170725,000000,32.3002,32.4868,32.3002,32.4167,3154.8650023238,0
+SPVM.US,D,20170726,000000,32.3456,32.3663,32.2824,32.2902,14854.999779877,0
+SPVM.US,D,20170727,000000,32.2586,32.2586,32.1055,32.233,4198.7243788951,0
+SPVM.US,D,20170728,000000,32.1856,32.2142,32.1609,32.1609,5101.8500470828,0
+SPVM.US,D,20170731,000000,32.2142,32.3673,32.2142,32.3673,10406.194638602,0
+SPVM.US,D,20170801,000000,32.4167,32.4769,32.391,32.4601,2948.3205669984,0
+SPVM.US,D,20170802,000000,32.4068,32.4681,32.3861,32.4681,5186.8977557462,0
+SPVM.US,D,20170803,000000,32.4167,32.4335,32.3366,32.3821,11540.164087448,0
+SPVM.US,D,20170804,000000,32.4681,32.4868,32.4404,32.4601,9505.0939158589,0
+SPVM.US,D,20170807,000000,32.5055,32.551,32.4246,32.5283,4158.2254700077,0
+SPVM.US,D,20170808,000000,32.5333,32.6063,32.391,32.4068,24268.971150739,0
+SPVM.US,D,20170809,000000,32.3634,32.4423,32.2666,32.3821,10474.030310989,0
+SPVM.US,D,20170810,000000,32.1806,32.1806,31.9673,31.9841,3779.5606719111,0
+SPVM.US,D,20170811,000000,31.9673,31.991,31.832,31.8863,15463.495885909,0
+SPVM.US,D,20170814,000000,31.9673,32.233,31.9673,32.0907,14384.199964061,0
+SPVM.US,D,20170815,000000,32.1184,32.2053,32.1184,32.1609,10473.017838266,0
+SPVM.US,D,20170816,000000,32.2824,32.2824,32.1007,32.1253,2286.1634066904,0
+SPVM.US,D,20170817,000000,31.9663,31.9999,31.6829,31.6829,11958.31532171,0
+SPVM.US,D,20170818,000000,31.5771,31.8142,31.5327,31.6927,2763.0380588388,0
+SPVM.US,D,20170821,000000,31.5949,31.6829,31.5861,31.6709,9328.9236621989,0
+SPVM.US,D,20170822,000000,31.8398,31.9673,31.746,31.9406,11937.053394544,0
+SPVM.US,D,20170823,000000,31.9554,31.992,31.9347,31.9702,5469.3776452354,0
+SPVM.US,D,20170824,000000,31.9198,31.9851,31.8942,31.911,2996.9192576632,0
+SPVM.US,D,20170825,000000,31.9999,32.1007,31.9791,32.0809,4664.4618310995,0
+SPVM.US,D,20170828,000000,32.1757,32.1757,31.8626,31.8626,10128.777112724,0
+SPVM.US,D,20170829,000000,31.7727,31.9308,31.7727,31.9308,7133.8828005051,0
+SPVM.US,D,20170830,000000,31.9159,32.0355,31.905,32.0255,3369.5092194268,0
+SPVM.US,D,20170831,000000,32.0907,32.1411,32.0601,32.1095,50811.956035502,0
+SPVM.US,D,20170901,000000,32.233,32.3189,32.2241,32.31,3579.0910729187,0
+SPVM.US,D,20170905,000000,32.1007,32.1007,31.8478,31.8922,5538.2257903439,0
+SPVM.US,D,20170906,000000,32.1095,32.1095,31.9841,32.0285,6142.6720054874,0
+SPVM.US,D,20170907,000000,31.9841,31.9841,31.7174,31.8142,12447.339646524,0
+SPVM.US,D,20170908,000000,31.7006,31.911,31.7006,31.8962,57322.155639142,0
+SPVM.US,D,20170911,000000,32.0709,32.3189,32.0709,32.2824,36987.653486808,0
+SPVM.US,D,20170912,000000,32.4246,32.5055,32.3999,32.4681,4577.3891769917,0
+SPVM.US,D,20170913,000000,32.391,32.5333,32.391,32.5233,12298.506156363,0
+SPVM.US,D,20170914,000000,32.4601,32.6024,32.4246,32.5816,9001.8949729337,0
+SPVM.US,D,20170915,000000,32.6458,32.6458,32.5431,32.6261,10746.385473256,0
+SPVM.US,D,20170918,000000,32.7802,32.7802,32.6112,32.7258,6070.7864422124,0
+SPVM.US,D,20170919,000000,32.7002,32.8533,32.7002,32.8256,3140.6903842133,0
+SPVM.US,D,20170920,000000,32.8433,32.8839,32.8295,32.8839,1863.9622815399,0
+SPVM.US,D,20170921,000000,32.8078,32.9195,32.8078,32.8759,3001.9816212741,0
+SPVM.US,D,20170922,000000,32.8917,32.9589,32.8789,32.9589,5128.1743378595,0
+SPVM.US,D,20170925,000000,33.0567,33.0754,32.9203,33.0754,2417.7848605742,0
+SPVM.US,D,20170926,000000,33.0014,33.111,33.0014,33.0666,12552.636809631,0
+SPVM.US,D,20170927,000000,33.2523,33.2523,33.028,33.1496,3034.380748384,0
+SPVM.US,D,20170928,000000,33.1416,33.1416,33.0093,33.12,4331.3583055011,0
+SPVM.US,D,20170929,000000,33.111,33.1762,33.111,33.1584,2163.6542073062,0
+SPVM.US,D,20171002,000000,33.195,33.3846,33.195,33.3747,9113.2669723739,0
+SPVM.US,D,20171003,000000,33.4192,33.4893,33.4014,33.4893,16182.351518659,0
+SPVM.US,D,20171004,000000,33.4982,33.5358,33.4814,33.516,11084.551362465,0
+SPVM.US,D,20171005,000000,33.587,33.6869,33.587,33.6869,1763.7274820437,0
+SPVM.US,D,20171006,000000,33.7037,33.7037,33.5624,33.6592,2938.1958397766,0
+SPVM.US,D,20171009,000000,33.6997,33.6997,33.591,33.591,1127.8946125124,0
+SPVM.US,D,20171010,000000,33.7777,33.8093,33.7669,33.8093,1227.1169392864,0
+SPVM.US,D,20171011,000000,33.8913,33.8913,33.7747,33.8014,903.1256681877,0
+SPVM.US,D,20171012,000000,33.7531,33.7531,33.6414,33.6414,2549.4063144581,0
+SPVM.US,D,20171013,000000,33.5752,33.7382,33.5752,33.6592,6574.9978578598,0
+SPVM.US,D,20171016,000000,33.7481,33.7481,33.5554,33.6147,3462.6567098676,0
+SPVM.US,D,20171017,000000,33.6404,33.6404,33.4567,33.5258,10525.66641982,0
+SPVM.US,D,20171018,000000,33.599,33.599,33.4814,33.4814,816.05301407992,0
+SPVM.US,D,20171019,000000,33.4814,33.6068,33.4389,33.6068,2600.0299505673,0
+SPVM.US,D,20171020,000000,33.7401,33.8014,33.7401,33.7985,3559.8540911973,0
+SPVM.US,D,20171023,000000,33.8172,33.8271,33.7135,33.7135,1554.1456285517,0
+SPVM.US,D,20171024,000000,33.9416,33.9792,33.8271,33.9022,2762.0255861166,0
+SPVM.US,D,20171025,000000,33.6533,33.7125,33.5406,33.6681,54809.198342683,0
+SPVM.US,D,20171026,000000,33.8646,33.8804,33.8646,33.8804,472.8247612597,0
+SPVM.US,D,20171027,000000,33.6859,33.8814,33.6859,33.8814,3131.5781297136,0
+SPVM.US,D,20171030,000000,33.7659,33.8192,33.591,33.6473,535913.96152441,0
+SPVM.US,D,20171031,000000,33.6394,33.7204,33.599,33.6533,10516.55416532,0
+SPVM.US,D,20171101,000000,33.8913,33.8913,33.6068,33.6503,99261.81321015,0
+SPVM.US,D,20171102,000000,33.7935,34.0622,33.5722,33.7481,11535.101723837,0
+SPVM.US,D,20171103,000000,33.6621,33.7145,33.6621,33.6918,2671.9155138423,0
+SPVM.US,D,20171106,000000,33.591,33.7204,33.591,33.6068,27690.116478997,0
+SPVM.US,D,20171107,000000,33.6236,33.6236,33.4814,33.5358,18950.451941109,0
+SPVM.US,D,20171108,000000,33.591,33.591,33.4271,33.5722,6332.0044045357,0
+SPVM.US,D,20171109,000000,33.4192,33.4735,33.3115,33.4735,2268.9513704133,0
+SPVM.US,D,20171110,000000,33.3165,33.3925,33.271,33.3925,3440.3823099796,0
+SPVM.US,D,20171113,000000,33.1861,33.4735,33.1861,33.4735,34114.255901252,0
+SPVM.US,D,20171114,000000,33.2523,33.3925,33.2147,33.3273,17972.40329148,0
+SPVM.US,D,20171115,000000,33.1496,33.2434,33.107,33.2434,1096.5079581248,0
+SPVM.US,D,20171116,000000,33.3649,33.4261,33.3313,33.3401,7120.7206551167,0
+SPVM.US,D,20171117,000000,33.3313,33.3757,33.3313,33.3579,4041.7911069566,0
+SPVM.US,D,20171120,000000,33.4567,33.4982,33.3125,33.4537,7441.6745080489,0
+SPVM.US,D,20171121,000000,33.599,33.599,33.508,33.5544,5555.437826621,0
+SPVM.US,D,20171122,000000,33.6236,33.6236,33.4093,33.4192,8346.8251216809,0
+SPVM.US,D,20171124,000000,33.507,33.507,33.507,33.507,11106.825762353,0
+SPVM.US,D,20171127,000000,33.3846,33.4725,33.3846,33.4468,7802.1147971462,0
+SPVM.US,D,20171128,000000,33.4192,33.9002,33.4192,33.8824,6443.3764039759,0
+SPVM.US,D,20171129,000000,34.1145,34.2735,34.1056,34.2053,8771.0511922758,0
+SPVM.US,D,20171130,000000,34.2547,34.4434,34.2547,34.4058,5148.4237923032,0
+SPVM.US,D,20171201,000000,34.3426,34.476,33.9703,34.3604,7520.6473803792,0
+SPVM.US,D,20171204,000000,34.5925,34.7407,34.5925,34.5925,15568.793049016,0
+SPVM.US,D,20171205,000000,34.4592,34.4809,34.2469,34.3318,35839.509419852,0
+SPVM.US,D,20171206,000000,34.2834,34.3506,34.2271,34.2834,8840.9118101065,0
+SPVM.US,D,20171207,000000,34.1737,34.3704,34.1737,34.3258,6097.1107329892,0
+SPVM.US,D,20171208,000000,34.3704,34.4592,34.3338,34.4592,1695.8918096574,0
+SPVM.US,D,20171211,000000,34.5718,34.5827,34.476,34.5827,4164.3003063408,0
+SPVM.US,D,20171212,000000,34.6557,34.7071,34.6291,34.6479,4690.7861218762,0
+SPVM.US,D,20171213,000000,34.6063,34.6063,34.4957,34.4957,758.34206891546,0
+SPVM.US,D,20171214,000000,34.6557,34.6557,34.2913,34.3555,9240.838535369,0
+SPVM.US,D,20171215,000000,34.5679,34.6291,34.5392,34.6025,5473.4275361241,0
+SPVM.US,D,20171218,000000,34.8148,34.8612,34.6479,34.6528,13734.192476419,0
+SPVM.US,D,20171219,000000,34.799,34.799,34.5303,34.5303,2994.8943122189,0
+SPVM.US,D,20171220,000000,34.5659,34.6735,34.475,34.5925,35553.992112196,0
+SPVM.US,D,20171221,000000,34.5737,34.6479,34.4246,34.6291,31011.027007759,0
+SPVM.US,D,20171222,000000,34.5323,34.5737,34.5056,34.5363,4666.4867765438,0
+SPVM.US,D,20171226,000000,34.4523,34.5511,34.4523,34.5205,4537.9027408265,0
+SPVM.US,D,20171227,000000,34.5303,34.5579,34.4661,34.4661,3006.0315121629,0
+SPVM.US,D,20171228,000000,34.5402,34.5925,34.5392,34.5925,2004.6959899234,0
+SPVM.US,D,20171229,000000,34.5491,34.6291,34.5382,34.6291,4011.4169252911,0
+SPVM.US,D,20180102,000000,34.5402,34.5827,34.4256,34.4948,39118.908567005,0
+SPVM.US,D,20180103,000000,34.3782,34.7456,34.3782,34.6933,7117.6832369501,0
+SPVM.US,D,20180104,000000,34.9767,34.9767,34.88,34.88,11475.365833228,0
+SPVM.US,D,20180105,000000,34.9363,34.9363,34.8138,34.9214,6710.6692026324,0
+SPVM.US,D,20180108,000000,34.9857,35.0459,34.955,34.9777,3952.6935074045,0
+SPVM.US,D,20180109,000000,35.274,35.274,35.1387,35.2058,26887.225610306,0
+SPVM.US,D,20180110,000000,35.0221,35.1713,35.0221,35.0953,4782.9211395949,0
+SPVM.US,D,20180111,000000,35.0765,35.4054,35.0765,35.3274,23127.914392838,0
+SPVM.US,D,20180112,000000,35.3066,35.5308,35.3066,35.4696,5335.7312459071,0
+SPVM.US,D,20180116,000000,35.8539,35.8539,35.2829,35.4696,11579.650523613,0
+SPVM.US,D,20180117,000000,35.4251,35.7659,35.3709,35.6226,10279.635548329,0
+SPVM.US,D,20180118,000000,35.5753,35.6474,35.4519,35.5308,11423.729724397,0
+SPVM.US,D,20180119,000000,35.5377,35.6424,35.5377,35.6424,6054.5868786574,0
+SPVM.US,D,20180122,000000,35.7471,35.8825,35.7017,35.8825,8470.3467937873,0
+SPVM.US,D,20180123,000000,34.8424,36.0454,34.8424,36.0454,2352.9866063545,0
+SPVM.US,D,20180124,000000,36.156,36.1886,36.0306,36.1205,5566.575026565,0
+SPVM.US,D,20180125,000000,36.1205,36.1205,35.9595,36.0079,10089.290676559,0
+SPVM.US,D,20180126,000000,36.1382,36.3802,36.0592,36.3802,13419.31345982,0
+SPVM.US,D,20180129,000000,36.398,36.4266,36.1501,36.1501,19570.085247085,0
+SPVM.US,D,20180130,000000,35.757,35.8153,35.7382,35.7738,3214.6008929327,0
+SPVM.US,D,20180131,000000,35.7738,35.8241,35.5704,35.8241,6369.4658952565,0
+SPVM.US,D,20180201,000000,35.7382,35.8983,35.676,35.676,2974.6448577752,0
+SPVM.US,D,20180202,000000,35.5753,35.7017,35.199,35.2562,8955.3212277132,0
+SPVM.US,D,20180205,000000,34.8068,35.1111,33.5516,34.0276,18454.340307239,0
+SPVM.US,D,20180206,000000,33.0754,34.1807,32.4987,34.1807,41615.666299909,0
+SPVM.US,D,20180207,000000,34.2439,34.6992,34.2083,34.2627,19340.25393915,0
+SPVM.US,D,20180208,000000,32.9481,33.914,32.9481,32.9481,10713.986346146,0
+SPVM.US,D,20180209,000000,33.3866,33.671,32.5471,33.6177,16272.461590934,0
+SPVM.US,D,20180212,000000,34.5659,34.5659,33.593,34.0118,48045.880558497,0
+SPVM.US,D,20180213,000000,33.6908,34.0187,33.6908,33.9308,3991.1674708474,0
+SPVM.US,D,20180214,000000,33.7895,34.4938,33.7797,34.4938,5367.1179002948,0
+SPVM.US,D,20180215,000000,34.5125,34.717,34.4148,34.717,10236.099221275,0
+SPVM.US,D,20180216,000000,34.7318,34.9205,34.7259,34.8058,12551.624336909,0
+SPVM.US,D,20180220,000000,34.5737,34.5737,34.5737,34.5737,3177.1394022119,0
+SPVM.US,D,20180221,000000,34.6647,34.879,34.5303,34.5303,22361.472542145,0
+SPVM.US,D,20180222,000000,34.4948,34.5975,34.3555,34.3555,2658.7533684539,0
+SPVM.US,D,20180223,000000,34.5392,34.9145,34.5392,34.9145,5388.3798274607,0
+SPVM.US,D,20180226,000000,35.0953,35.2652,34.9857,35.2572,5818.6807343887,0
+SPVM.US,D,20180227,000000,35.282,35.4419,34.9501,34.9807,6269.2310957604,0
+SPVM.US,D,20180228,000000,35.1121,35.1121,34.5579,34.5579,9700.5011512403,0
+SPVM.US,D,20180301,000000,34.388,34.477,33.8498,34.0118,6524.3742217506,0
+SPVM.US,D,20180302,000000,33.7243,34.0661,33.6977,34.0641,6318.8422591473,0
+SPVM.US,D,20180305,000000,33.8784,34.6291,33.8784,34.6291,11047.089871744,0
+SPVM.US,D,20180306,000000,34.5659,34.6163,34.395,34.5471,13304.904042214,0
+SPVM.US,D,20180307,000000,34.3496,34.4374,34.1866,34.4374,8561.4693387838,0
+SPVM.US,D,20180308,000000,34.4651,34.5195,34.3328,34.4898,3870.6832169076,0
+SPVM.US,D,20180309,000000,34.7634,35.0676,34.7634,35.0647,8665.7540291687,0
+SPVM.US,D,20180312,000000,35.1644,35.191,35.0153,35.191,29025.567999557,0
+SPVM.US,D,20180313,000000,35.2968,35.2968,34.8938,34.8938,6359.3411680347,0
+SPVM.US,D,20180314,000000,34.8346,34.8346,34.5925,34.5925,1753.6027548219,0
+SPVM.US,D,20180315,000000,34.6992,34.7091,34.5827,34.6725,7104.5210915618,0
+SPVM.US,D,20180316,000000,34.7456,34.8878,34.6903,34.8148,4901.3804480904,0
+SPVM.US,D,20180319,000000,34.6647,34.6647,34.1975,34.3476,3956.7433982932,0
+SPVM.US,D,20180320,000000,34.4829,34.5569,34.4226,34.4661,4921.6299025341,0
+SPVM.US,D,20180321,000000,34.5027,34.6725,34.4839,34.5915,5049.2014655292,0
+SPVM.US,D,20180322,000000,34.3387,34.3387,33.7037,33.7293,7803.1272698684,0
+SPVM.US,D,20180323,000000,33.7027,33.7027,32.8681,32.8681,49284.134697727,0
+SPVM.US,D,20180326,000000,33.5228,33.6305,33.4261,33.6305,2901.746821778,0
+SPVM.US,D,20180327,000000,34.0078,34.0078,33.3085,33.3085,15033.194978981,0
+SPVM.US,D,20180328,000000,33.4142,33.433,33.2295,33.4241,6213.5450960403,0
+SPVM.US,D,20180329,000000,33.3797,33.8014,33.3797,33.8014,5655.6726261171,0
+SPVM.US,D,20180402,000000,34.8542,34.8542,32.6774,32.9747,7930.6988328635,0
+SPVM.US,D,20180403,000000,33.2917,33.4429,33.113,33.4429,6168.9962962642,0
+SPVM.US,D,20180404,000000,33.113,33.8014,33.1041,33.7846,5715.408516726,0
+SPVM.US,D,20180405,000000,33.8745,34.1086,33.8646,34.0325,8292.151594683,0
+SPVM.US,D,20180406,000000,34.1253,34.1253,33.1792,33.1792,6511.2120763622,0
+SPVM.US,D,20180409,000000,33.4952,33.9368,33.4952,33.7204,3676.2884542484,0
+SPVM.US,D,20180410,000000,33.9278,34.1105,33.9278,34.0078,15277.200905027,0
+SPVM.US,D,20180411,000000,33.9358,33.9358,33.8103,33.8972,3462.6567098676,0
+SPVM.US,D,20180412,000000,34.1689,34.2952,34.0898,34.2192,9542.5554065797,0
+SPVM.US,D,20180413,000000,34.798,34.798,33.8202,33.8844,3682.3632905815,0
+SPVM.US,D,20180416,000000,34.233,34.4128,34.233,34.4128,5930.0527338289,0
+SPVM.US,D,20180417,000000,34.4562,34.5569,34.4562,34.5471,101614.79981651,0
+SPVM.US,D,20180418,000000,34.5382,34.7229,34.5115,34.5689,22431.333159976,0
+SPVM.US,D,20180419,000000,34.5649,34.6271,34.4326,34.6015,51311.105087539,0
+SPVM.US,D,20180420,000000,34.4394,34.5007,34.2893,34.2893,2005.7084626456,0
+SPVM.US,D,20180423,000000,34.5915,34.5915,34.3476,34.3574,4354.6451781113,0
+SPVM.US,D,20180424,000000,34.7081,34.7081,34.0325,34.2005,4567.2644497699,0
+SPVM.US,D,20180425,000000,34.1253,34.388,34.1253,34.3722,10053.854131282,0
+SPVM.US,D,20180426,000000,34.394,34.5293,34.2498,34.4878,24702.309475834,0
+SPVM.US,D,20180427,000000,34.5431,34.6469,34.5195,34.6015,6590.1849486925,0
+SPVM.US,D,20180430,000000,34.5649,34.6725,34.2281,34.2281,96654.695950528,0
+SPVM.US,D,20180501,000000,34.1086,34.1086,33.8202,34.0542,2619.2669322888,0
+SPVM.US,D,20180502,000000,34.2153,34.2153,33.9712,33.9712,7582.4082164324,0
+SPVM.US,D,20180503,000000,33.9456,33.9456,33.3589,33.6128,29991.46697652,0
+SPVM.US,D,20180504,000000,33.6128,34.2321,33.6128,34.1777,11943.128230877,0
+SPVM.US,D,20180507,000000,34.1501,34.3219,34.0997,34.1875,25715.794670739,0
+SPVM.US,D,20180508,000000,34.072,34.1175,33.9358,34.1175,11943.128230877,0
+SPVM.US,D,20180509,000000,34.2597,34.4029,34.1095,34.3219,16314.985445265,0
+SPVM.US,D,20180510,000000,34.5115,34.6725,34.4562,34.6647,12959.650843949,0
+SPVM.US,D,20180511,000000,34.6795,34.6834,34.6202,34.6202,5230.4340828001,0
+SPVM.US,D,20180514,000000,34.6883,34.8444,34.6883,34.7742,4349.5828145004,0
+SPVM.US,D,20180515,000000,34.6883,34.717,34.6281,34.6547,9748.0873691829,0
+SPVM.US,D,20180516,000000,34.5569,34.801,34.5569,34.714,5790.3314981675,0
+SPVM.US,D,20180517,000000,34.871,34.88,34.6647,34.7654,7897.2872330315,0
+SPVM.US,D,20180518,000000,34.9046,34.9046,34.5471,34.5471,35019.406514884,0
+SPVM.US,D,20180521,000000,34.8987,34.8987,34.7812,34.8246,87785.4349042,0
+SPVM.US,D,20180522,000000,35.113,35.113,34.7634,34.7812,13793.928367028,0
+SPVM.US,D,20180523,000000,34.5382,34.6015,34.3476,34.6015,6858.4902200712,0
+SPVM.US,D,20180524,000000,34.473,34.5333,34.3051,34.5115,5179.8104466909,0
+SPVM.US,D,20180525,000000,34.5027,34.5027,34.3041,34.3041,5917.9030611627,0
+SPVM.US,D,20180529,000000,34.2053,34.2251,33.7195,33.7698,3537.5796913092,0
+SPVM.US,D,20180530,000000,34.1392,34.4562,34.1392,34.3862,17660.561693047,0
+SPVM.US,D,20180531,000000,34.4928,34.4928,34.2785,34.2785,4763.6841578735,0
+SPVM.US,D,20180601,000000,34.5777,34.5915,34.4928,34.5569,9228.6888627028,0
+SPVM.US,D,20180604,000000,34.6281,34.6725,34.6281,34.6469,3188.2766021559,0
+SPVM.US,D,20180605,000000,34.6379,34.6547,34.5639,34.6547,8756.8765741653,0
+SPVM.US,D,20180606,000000,34.6281,34.8148,34.6281,34.8148,10765.622454977,0
+SPVM.US,D,20180607,000000,34.9669,35.0231,34.9422,34.9589,4217.9613606165,0
+SPVM.US,D,20180608,000000,34.8346,34.9777,34.8346,34.9777,50237.884002024,0
+SPVM.US,D,20180611,000000,35.0499,35.0824,35.0053,35.0824,3020.2061302734,0
+SPVM.US,D,20180612,000000,34.9915,35.0143,34.8987,34.8987,4812.2828485383,0
+SPVM.US,D,20180613,000000,34.9007,34.9599,34.8987,34.9471,6884.8145108479,0
+SPVM.US,D,20180614,000000,34.8326,34.8326,34.7308,34.7545,16746.298824915,0
+SPVM.US,D,20180615,000000,34.5609,34.8148,34.4128,34.716,5747.8076438358,0
+SPVM.US,D,20180618,000000,34.5599,34.7268,34.5599,34.7268,2631.416604955,0
+SPVM.US,D,20180619,000000,34.4048,34.6459,34.3732,34.5689,4110.6392520651,0
+SPVM.US,D,20180620,000000,34.5797,34.6271,34.5007,34.5461,5342.8185549624,0
+SPVM.US,D,20180621,000000,34.3832,34.3832,34.2192,34.2192,5998.9008789374,0
+SPVM.US,D,20180622,000000,34.4394,34.5787,34.4394,34.4799,4410.3311778314,0
+SPVM.US,D,20180625,000000,34.3634,34.3634,34.0562,34.0572,3249.0249654869,0
+SPVM.US,D,20180626,000000,34.2696,34.3288,34.2379,34.3288,2565.605878013,0
+SPVM.US,D,20180627,000000,34.3832,34.5727,34.1224,34.1717,8728.5273379441,0
+SPVM.US,D,20180628,000000,34.0937,34.2379,34.0019,34.2379,8139.2682136333,0
+SPVM.US,D,20180629,000000,34.1827,34.471,34.1649,34.1649,3548.7168912532,0
+SPVM.US,D,20180702,000000,33.9742,34.0019,33.8666,33.8666,2545.3564235694,0
+SPVM.US,D,20180703,000000,34.2992,34.3278,34.1925,34.1925,2511.9448237373,0
+SPVM.US,D,20180705,000000,34.2005,34.2844,34.1757,34.2419,8999.8700274893,0
+SPVM.US,D,20180706,000000,34.3832,34.5905,34.2844,34.5649,15541.456285517,0
+SPVM.US,D,20180709,000000,34.555,34.872,34.555,34.7634,10353.546057049,0
+SPVM.US,D,20180710,000000,34.8888,34.9343,34.8888,34.9007,2096.8310076421,0
+SPVM.US,D,20180711,000000,34.7358,34.7545,34.5905,34.6005,18054.413581977,0
+SPVM.US,D,20180712,000000,34.7081,34.7081,34.6261,34.6982,3333.0602014281,0
+SPVM.US,D,20180713,000000,34.7358,34.7456,34.6824,34.6824,4480.1917956621,0
+SPVM.US,D,20180716,000000,34.7456,34.7456,34.6637,34.6637,2916.9339126107,0
+SPVM.US,D,20180717,000000,34.793,34.8542,34.79,34.8158,3665.1512543043,0
+SPVM.US,D,20180718,000000,34.6982,34.9244,34.6982,34.8078,4619.9130313234,0
+SPVM.US,D,20180719,000000,34.716,34.8819,34.716,34.7792,16708.837334195,0
+SPVM.US,D,20180720,000000,34.5579,34.6795,34.5579,34.637,4638.1375403227,0
+SPVM.US,D,20180723,000000,34.5451,34.7268,34.5451,34.6814,4542.9651044375,0
+SPVM.US,D,20180724,000000,34.7268,34.9244,34.717,34.8108,16519.504935146,0
+SPVM.US,D,20180725,000000,34.6834,34.712,34.6005,34.712,6150.7717872649,0
+SPVM.US,D,20180726,000000,34.8918,35.1782,34.8918,35.0715,6532.4740035281,0
+SPVM.US,D,20180727,000000,35.3145,35.3244,35.1704,35.1704,3032.3558029396,0
+SPVM.US,D,20180730,000000,35.3955,35.4519,35.3609,35.4103,5779.1942982235,0
+SPVM.US,D,20180731,000000,35.4251,35.5684,35.4251,35.5575,6204.4328415406,0
+SPVM.US,D,20180801,000000,35.4864,35.4864,35.28,35.357,3436.3324190909,0
+SPVM.US,D,20180802,000000,35.1427,35.3699,35.1427,35.3599,37205.335122078,0
+SPVM.US,D,20180803,000000,35.5318,35.6376,35.4519,35.6376,3071.8422391048,0
+SPVM.US,D,20180806,000000,35.6118,35.7353,35.6118,35.6346,39197.881439335,0
+SPVM.US,D,20180807,000000,35.7481,35.7945,35.6878,35.7294,3613.515145473,0
+SPVM.US,D,20180808,000000,35.6414,35.7046,35.6188,35.6414,3903.0823440175,0
+SPVM.US,D,20180809,000000,35.6602,35.6632,35.5397,35.5496,27215.266772293,0
+SPVM.US,D,20180810,000000,35.2256,35.3007,35.2158,35.2158,5613.1487717854,0
+SPVM.US,D,20180813,000000,35.1644,35.1881,34.9531,35.0211,6012.0630243257,0
+SPVM.US,D,20180814,000000,34.9895,35.28,34.9895,35.2365,4003.3171435136,0
+SPVM.US,D,20180815,000000,34.9531,35.0903,34.9511,34.9511,3862.5834351301,0
+SPVM.US,D,20180816,000000,35.2632,35.516,35.2632,35.5051,3943.5812529048,0
+SPVM.US,D,20180817,000000,35.4864,35.7224,35.4864,35.7046,4923.6548479785,0
+SPVM.US,D,20180820,000000,35.8499,35.8499,35.7214,35.8301,8797.3754830526,0
+SPVM.US,D,20180821,000000,35.7619,35.9397,35.7619,35.8597,10355.571002493,0
+SPVM.US,D,20180822,000000,35.6602,35.8499,35.6602,35.7086,3773.485835578,0
+SPVM.US,D,20180823,000000,35.5684,35.6592,35.516,35.5496,9746.0624237386,0
+SPVM.US,D,20180824,000000,35.6602,35.7521,35.6602,35.6672,8436.9351939553,0
+SPVM.US,D,20180827,000000,35.9378,36.0474,35.9378,36.0454,2900.7343490558,0
+SPVM.US,D,20180828,000000,36.1126,36.1126,35.9575,35.9575,4487.2791047174,0
+SPVM.US,D,20180829,000000,35.9674,36.1284,35.9674,36.0237,13051.785861668,0
+SPVM.US,D,20180830,000000,35.998,35.998,35.759,35.759,3197.3888566556,0
+SPVM.US,D,20180831,000000,35.7699,35.7699,35.6336,35.6504,3343.18492865,0
+SPVM.US,D,20180904,000000,35.5496,35.7313,35.5496,35.678,232054.69803357,0
+SPVM.US,D,20180905,000000,35.8291,35.9042,35.8103,35.9042,3032.3558029396,0
+SPVM.US,D,20180906,000000,35.9674,35.9674,35.7541,35.8587,2962.495185109,0
+SPVM.US,D,20180907,000000,35.6484,35.7214,35.5595,35.6118,7331.3149813309,0
+SPVM.US,D,20180910,000000,35.7945,35.8657,35.7274,35.7738,4505.5036137167,0
+SPVM.US,D,20180911,000000,35.5872,35.7046,35.5239,35.7046,6397.8151314777,0
+SPVM.US,D,20180912,000000,35.7146,35.7847,35.7146,35.7294,1910.5360267603,0
+SPVM.US,D,20180913,000000,35.7768,35.8854,35.7768,35.8854,3742.0991811903,0
+SPVM.US,D,20180914,000000,35.9674,35.9674,35.7945,35.9229,10814.221145642,0
+SPVM.US,D,20180917,000000,35.8696,35.8696,35.8271,35.8479,2149.4795891956,0
+SPVM.US,D,20180918,000000,35.8854,36.0059,35.8667,36.0059,2614.2045686778,0
+SPVM.US,D,20180919,000000,35.9042,36.1965,35.9042,36.1965,1603.7567919387,0
+SPVM.US,D,20180920,000000,36.3299,36.3723,36.2153,36.3141,4847.7193938147,0
+SPVM.US,D,20180921,000000,36.3654,36.3832,36.3299,36.3299,15736.863520898,0
+SPVM.US,D,20180924,000000,36.2084,36.2084,35.9555,35.9842,4333.3832509455,0
+SPVM.US,D,20180925,000000,35.9378,36.003,35.758,35.758,4242.2607059489,0
+SPVM.US,D,20180926,000000,35.6918,35.9111,35.6918,35.7392,3771.4608901336,0
+SPVM.US,D,20180927,000000,35.6088,35.7659,35.4725,35.5269,3681.3508178593,0
+SPVM.US,D,20180928,000000,35.5289,35.6276,35.5022,35.5575,7564.1837074331,0
+SPVM.US,D,20181001,000000,35.8755,35.8775,35.7175,35.7175,5894.6161885525,0
+SPVM.US,D,20181002,000000,35.6888,35.8557,35.6888,35.8557,6154.8216781536,0
+SPVM.US,D,20181003,000000,36.0562,36.0562,35.8123,35.8123,163922.37113968,0
+SPVM.US,D,20181004,000000,35.8657,35.8657,35.757,35.8251,2018.8706080339,0
+SPVM.US,D,20181005,000000,35.7689,35.8429,35.7086,35.8429,13105.446915943,0
+SPVM.US,D,20181008,000000,35.6366,36.0336,35.6366,36.0188,14715.278544215,0
+SPVM.US,D,20181009,000000,35.9931,35.9931,35.9624,35.9743,2393.4855152418,0
+SPVM.US,D,20181010,000000,35.8361,35.8874,35.0903,35.0903,104586.40725611,0
+SPVM.US,D,20181011,000000,34.8701,34.8701,34.2281,34.5135,3492.018418811,0
+SPVM.US,D,20181012,000000,34.2449,34.395,33.9752,34.1955,5818.6807343887,0
+SPVM.US,D,20181015,000000,34.3674,34.5323,34.3219,34.5323,2775.187731505,0
+SPVM.US,D,20181016,000000,34.4048,34.6795,34.4048,34.5965,34029.208192588,0
+SPVM.US,D,20181017,000000,34.5767,34.9145,34.4859,34.797,4394.1316142765,0
+SPVM.US,D,20181018,000000,34.797,34.8898,34.5096,34.5096,1579.4574466063,0
+SPVM.US,D,20181019,000000,34.6607,34.7832,34.5609,34.6854,33211.130233064,0
+SPVM.US,D,20181022,000000,34.3694,34.4661,34.2903,34.3722,8440.985084844,0
+SPVM.US,D,20181023,000000,34.0286,34.1145,33.7372,34.1145,4841.6445574816,0
+SPVM.US,D,20181024,000000,34.2231,34.2231,33.4912,33.4912,4641.1749584893,0
+SPVM.US,D,20181025,000000,33.7195,33.8577,33.6286,33.8577,11205.035616405,0
+SPVM.US,D,20181026,000000,33.2453,33.4518,33.0844,33.4518,4496.391359217,0
+SPVM.US,D,20181029,000000,33.9338,33.9338,33.1426,33.1426,4074.1902340665,0
+SPVM.US,D,20181030,000000,33.6038,33.6582,33.4004,33.6582,2397.5354061306,0
+SPVM.US,D,20181031,000000,34.1857,34.1857,33.9219,34.0957,2507.8949328486,0
+SPVM.US,D,20181101,000000,34.1757,34.1757,34.0286,34.0869,8191.9167951869,0
+SPVM.US,D,20181102,000000,34.2231,34.2231,33.7875,33.8113,19397.964884314,0
+SPVM.US,D,20181105,000000,33.9852,34.4148,33.9852,34.4148,181054.42207175,0
+SPVM.US,D,20181106,000000,34.3308,34.5105,34.3308,34.5105,3903.0823440175,0
+SPVM.US,D,20181107,000000,34.7872,34.9195,34.5867,34.9195,7647.2064706521,0
+SPVM.US,D,20181108,000000,34.9886,34.9886,34.7881,34.8701,15012.945524537,0
+SPVM.US,D,20181109,000000,34.7526,34.7526,34.5511,34.6153,6062.6866604349,0
+SPVM.US,D,20181112,000000,34.5965,34.6113,34.5421,34.5699,920.33770446482,0
+SPVM.US,D,20181113,000000,34.4592,34.5699,34.2952,34.32,2524.0944964035,0
+SPVM.US,D,20181114,000000,34.5412,34.5412,33.913,34.0029,2341.8494064105,0
+SPVM.US,D,20181115,000000,33.8952,34.3328,33.8478,34.3328,2282.1135158017,0
+SPVM.US,D,20181116,000000,34.2488,34.3574,34.2202,34.315,3052.6052573833,0
+SPVM.US,D,20181119,000000,34.3732,34.3732,34.1757,34.1757,2576.7430779571,0
+SPVM.US,D,20181120,000000,33.9496,33.9496,33.7569,33.7569,1733.3533003782,0
+SPVM.US,D,20181121,000000,33.9496,34.0197,33.8942,33.9348,6801.7917476289,0
+SPVM.US,D,20181123,000000,33.6374,33.6611,33.5782,33.6611,1801.1889727645,0
+SPVM.US,D,20181126,000000,33.9496,33.9584,33.8715,33.9584,1153.206430567,0
+SPVM.US,D,20181127,000000,33.9308,33.9852,33.8715,33.9852,3218.6507838214,0
+SPVM.US,D,20181128,000000,33.9584,34.4296,33.9308,34.318,13730.142585531,0
+SPVM.US,D,20181129,000000,34.4246,34.4957,34.2419,34.4957,2027.9828625336,0
+SPVM.US,D,20181130,000000,34.4434,34.6607,34.4246,34.6607,1353.6760295594,0
+SPVM.US,D,20181203,000000,34.8374,34.9787,34.8058,34.9431,15145.579451143,0
+SPVM.US,D,20181204,000000,34.7328,34.7328,34.1234,34.1234,3622.6273999726,0
+SPVM.US,D,20181206,000000,33.8113,33.8113,33.0942,33.5368,13967.061202522,0
+SPVM.US,D,20181207,000000,33.9792,33.9792,33.2078,33.3381,10985.329035691,0
+SPVM.US,D,20181210,000000,32.9639,33.0794,32.4887,33.0794,3619.5899818061,0
+SPVM.US,D,20181211,000000,33.4814,33.4814,32.8256,32.9678,18342.968307799,0
+SPVM.US,D,20181212,000000,33.3056,33.4142,33.0656,33.0656,143499.78386052,0
+SPVM.US,D,20181213,000000,33.1278,33.2157,32.9549,33.113,58363.990070269,0
+SPVM.US,D,20181214,000000,32.9599,32.9707,32.7722,32.7802,36360.932871777,0
+SPVM.US,D,20181217,000000,32.7821,32.8266,32.1253,32.1777,21335.837674573,0
+SPVM.US,D,20181218,000000,32.2872,32.5648,31.9949,32.1885,52955.360788365,0
+SPVM.US,D,20181219,000000,32.2872,32.3831,31.6867,31.7352,8276.9645038503,0
+SPVM.US,D,20181220,000000,31.5228,31.6957,31.1021,31.2107,8533.1201025627,0
+SPVM.US,D,20181221,000000,31.6957,31.7954,30.8651,30.8769,6647.895893857,0
+SPVM.US,D,20181224,000000,30.5253,30.5253,30.0057,30.0057,43889.680033933,0
+SPVM.US,D,20181226,000000,29.8991,30.9826,29.824,30.9826,2140.367334696,0
+SPVM.US,D,20181227,000000,30.5974,31.187,30.3109,31.187,7524.6972712679,0
+SPVM.US,D,20181228,000000,31.436,31.6374,31.2453,31.2541,4656.362049322,0
+SPVM.US,D,20181231,000000,31.3816,31.5534,31.1307,31.4626,20486.373060661,0
+SPVM.US,D,20190102,000000,31.2779,31.6403,31.2531,31.5485,10221.924603165,0
+SPVM.US,D,20190103,000000,31.4656,31.4656,31.2048,31.2048,12432.152555691,0
+SPVM.US,D,20190104,000000,31.352,32.0591,31.352,32.0413,6577.0228033041,0
+SPVM.US,D,20190107,000000,32.0601,32.3396,32.0601,32.2872,1218.0046847868,0
+SPVM.US,D,20190108,000000,32.2724,32.5333,32.2724,32.5026,17951.141364314,0
+SPVM.US,D,20190109,000000,32.704,32.704,32.5431,32.549,6504.1247673069,0
+SPVM.US,D,20190110,000000,32.4384,32.7328,32.4384,32.7228,9251.975735313,0
+SPVM.US,D,20190111,000000,32.704,32.9055,32.6488,32.8483,33573.595467606,0
+SPVM.US,D,20190114,000000,32.7811,32.9017,32.7426,32.8374,2986.7945304414,0
+SPVM.US,D,20190115,000000,32.9451,33.1032,32.9451,33.0557,10580.339946818,0
+SPVM.US,D,20190116,000000,33.1792,33.3135,33.1712,33.2572,1876.1119542061,0
+SPVM.US,D,20190117,000000,33.1614,33.4646,33.1318,33.4646,9948.5569681753,0
+SPVM.US,D,20190118,000000,33.8735,33.9466,33.7343,33.8913,40435.123105843,0
+SPVM.US,D,20190122,000000,33.92,33.92,33.4666,33.4705,1350.6386113928,0
+SPVM.US,D,20190123,000000,33.6888,33.6888,33.3935,33.6365,2748.8634407283,0
+SPVM.US,D,20190124,000000,33.7185,33.7431,33.52,33.7007,167163.29632339,0
+SPVM.US,D,20190125,000000,34.7091,34.7091,33.8636,33.8735,26129.896014112,0
+SPVM.US,D,20190128,000000,33.674,33.8093,33.6394,33.7689,2430.9470059626,0
+SPVM.US,D,20190129,000000,33.7707,33.7747,33.6898,33.7303,31608.385913847,0
+SPVM.US,D,20190130,000000,33.7075,34.0473,33.6888,33.9634,3038.4306392727,0
+SPVM.US,D,20190131,000000,34.077,34.389,34.077,34.3594,17791.170674209,0
+SPVM.US,D,20190201,000000,34.389,34.389,34.2962,34.3209,4986.4281567538,0
+SPVM.US,D,20190204,000000,34.1589,34.391,34.1589,34.391,3100.1914753259,0
+SPVM.US,D,20190205,000000,34.4474,34.5263,34.3832,34.4898,3252.0623836535,0
+SPVM.US,D,20190206,000000,34.6192,34.6192,34.4878,34.5155,2546.3688962916,0
+SPVM.US,D,20190207,000000,34.2962,34.2962,34.0898,34.2083,1201.8051212318,0
+SPVM.US,D,20190208,000000,33.8449,34.1649,33.8449,34.1649,1116.7574125684,0
+SPVM.US,D,20190211,000000,34.3229,34.3456,34.2133,34.3348,2060.3819896435,0
+SPVM.US,D,20190212,000000,34.6113,34.7545,34.6113,34.6864,4335.4081963898,0
+SPVM.US,D,20190213,000000,34.8108,34.8592,34.7002,34.7377,3089.0542753819,0
+SPVM.US,D,20190214,000000,34.5727,34.7091,34.5165,34.6557,5018.8272838637,0
+SPVM.US,D,20190215,000000,35.0429,35.0429,34.9708,35.0241,7181.4690184477,0
+SPVM.US,D,20190219,000000,34.9491,35.2948,34.9491,35.196,4497.4038319392,0
+SPVM.US,D,20190220,000000,35.2444,35.4647,35.2276,35.4193,4566.2519770477,0
+SPVM.US,D,20190221,000000,35.3757,35.3757,35.2306,35.3007,2526.1194418479,0
+SPVM.US,D,20190222,000000,35.273,35.4371,35.2642,35.3659,25185.258964315,0
+SPVM.US,D,20190225,000000,35.5743,35.7689,35.5723,35.5723,1869.0246451508,0
+SPVM.US,D,20190226,000000,35.5743,35.6394,35.5289,35.5289,2680.0152956198,0
+SPVM.US,D,20190227,000000,35.4815,35.6108,35.4815,35.5239,4217.9613606165,0
+SPVM.US,D,20190228,000000,35.5111,35.5111,35.3906,35.4459,3291.5488198186,0
+SPVM.US,D,20190301,000000,35.594,35.594,35.3748,35.5466,10610.714128483,0
+SPVM.US,D,20190304,000000,35.4864,35.4864,35.3975,35.4212,836.30246852359,0
+SPVM.US,D,20190305,000000,35.5289,35.5289,35.3402,35.4647,6777.4924022965,0
+SPVM.US,D,20190306,000000,35.3451,35.3995,35.2158,35.2158,4457.917395774,0
+SPVM.US,D,20190307,000000,35.2356,35.2356,34.9876,35.0489,4154.175579119,0
+SPVM.US,D,20190308,000000,34.9491,35.0647,34.8494,35.0647,4013.4418707355,0
+SPVM.US,D,20190311,000000,35.2888,35.5654,35.2356,35.4973,5057.3012473067,0
+SPVM.US,D,20190312,000000,35.7126,35.7126,35.5555,35.6208,7841.6012333114,0
+SPVM.US,D,20190313,000000,35.6672,35.7985,35.6672,35.7916,6837.2282929053,0
+SPVM.US,D,20190314,000000,35.7313,35.9249,35.7214,35.7965,4132.9136519531,0
+SPVM.US,D,20190315,000000,35.9151,36.0138,35.8874,35.9654,3050.5803119389,0
+SPVM.US,D,20190318,000000,36.1008,36.1086,36.0256,36.1086,3255.09980182,0
+SPVM.US,D,20190319,000000,36.4346,36.4346,35.9664,35.9664,2450.1839876841,0
+SPVM.US,D,20190320,000000,35.8577,36.0227,35.7214,35.7214,3525.430018643,0
+SPVM.US,D,20190321,000000,36.0237,36.0237,35.9071,35.9555,2493.720314738,0
+SPVM.US,D,20190322,000000,35.8025,35.8775,35.3541,35.3955,3301.6735470405,0
+SPVM.US,D,20190325,000000,35.2859,35.3797,35.193,35.3046,55019.792668897,0
+SPVM.US,D,20190326,000000,35.6286,35.6424,35.4745,35.5802,7593.5454163764,0
+SPVM.US,D,20190327,000000,35.4163,35.5624,35.3797,35.4409,12193.208993256,0
+SPVM.US,D,20190328,000000,35.3185,35.4311,35.281,35.4311,5884.4914613306,0
+SPVM.US,D,20190329,000000,35.4715,35.5891,35.4528,35.5891,4314.146269224,0
+SPVM.US,D,20190401,000000,35.8805,36.0632,35.8745,36.0582,25002.0014016,0
+SPVM.US,D,20190402,000000,35.8835,35.9151,35.8389,35.8745,2725.576568118,0
+SPVM.US,D,20190403,000000,36.0088,36.0088,35.8203,35.9051,3025.2684938844,0
+SPVM.US,D,20190404,000000,35.9802,36.1066,35.9516,36.0988,5877.4041522753,0
+SPVM.US,D,20190405,000000,36.155,36.2311,36.1254,36.2222,5537.2133176217,0
+SPVM.US,D,20190408,000000,36.0988,36.2133,36.0988,36.2133,11300.20805229,0
+SPVM.US,D,20190409,000000,36.004,36.0888,35.9447,35.9447,4348.5703417782,0
+SPVM.US,D,20190410,000000,36.1442,36.1442,35.9704,36.0394,5725.5332439478,0
+SPVM.US,D,20190411,000000,36.1373,36.2557,36.0246,36.155,8572.6065387279,0
+SPVM.US,D,20190412,000000,36.2953,36.3674,36.2943,36.3674,1765.7524274881,0
+SPVM.US,D,20190415,000000,36.2133,36.2973,36.2133,36.2883,1235.2167210639,0
+SPVM.US,D,20190416,000000,36.4208,36.475,36.3397,36.4434,14838.800216322,0
+SPVM.US,D,20190417,000000,36.3299,36.4158,36.3299,36.4158,1651.3430098813,0
+SPVM.US,D,20190418,000000,36.5432,36.5432,36.321,36.401,3784.623035522,0
+SPVM.US,D,20190422,000000,36.3022,36.3862,36.3022,36.3862,9895.9083866217,0
+SPVM.US,D,20190423,000000,36.3239,36.5234,36.3239,36.5195,6079.898696712,0
+SPVM.US,D,20190424,000000,36.5056,36.5056,36.3862,36.4622,6618.5341849137,0
+SPVM.US,D,20190425,000000,36.3674,36.4504,36.3674,36.4168,4421.4683777754,0
+SPVM.US,D,20190426,000000,36.4247,36.6183,36.4247,36.6183,5346.8684458512,0
+SPVM.US,D,20190429,000000,36.6726,36.8958,36.6726,36.8099,5553.4128811766,0
+SPVM.US,D,20190430,000000,36.96,37.0449,36.7378,37.0449,880016.99077658,0
+SPVM.US,D,20190501,000000,37.0449,37.1003,36.7832,36.7832,2445.1216240732,0
+SPVM.US,D,20190502,000000,36.8099,36.8099,36.5827,36.6311,6811.9164748507,0
+SPVM.US,D,20190503,000000,36.7941,36.9867,36.7941,36.9778,1537.9460649968,0
+SPVM.US,D,20190506,000000,36.6084,36.7941,36.5995,36.7516,3467.7190734786,0
+SPVM.US,D,20190507,000000,36.3299,36.3299,36.1254,36.2577,3496.0683096997,0
+SPVM.US,D,20190508,000000,36.1333,36.2933,36.0898,36.1027,4321.2335782793,0
+SPVM.US,D,20190509,000000,35.8874,36.0266,35.7452,36.0158,3494.0433642553,0
+SPVM.US,D,20190510,000000,35.9486,36.3111,35.6376,36.2311,15173.928687364,0
+SPVM.US,D,20190513,000000,35.7017,35.7777,35.5338,35.6514,3173.0895113232,0
+SPVM.US,D,20190514,000000,35.7965,36.081,35.7886,35.916,3941.5563074604,0
+SPVM.US,D,20190515,000000,35.7165,36.0158,35.684,35.9634,2695.2023864525,0
+SPVM.US,D,20190516,000000,36.3635,36.4158,36.2311,36.2371,4536.8902681044,0
+SPVM.US,D,20190517,000000,35.9802,36.3022,35.9802,36.1175,939.57468618631,0
+SPVM.US,D,20190520,000000,36.2539,36.2539,36.0898,36.1156,2258.8266431914,0
+SPVM.US,D,20190521,000000,36.4346,36.4346,36.3259,36.3595,5886.516406775,0
+SPVM.US,D,20190522,000000,36.2173,36.3635,36.2113,36.2735,4893.280666313,0
+SPVM.US,D,20190523,000000,35.8399,35.9328,35.7699,35.9061,4885.1808845355,0
+SPVM.US,D,20190524,000000,35.9644,36.072,35.9644,36.0266,1830.5506817078,0
+SPVM.US,D,20190528,000000,36.0632,36.0632,35.5338,35.5338,1775.8771547099,0
+SPVM.US,D,20190529,000000,35.3412,35.3412,35.1111,35.2691,5454.1905544026,0
+SPVM.US,D,20190530,000000,35.3876,35.3876,35.1802,35.2356,2740.7636589508,0
+SPVM.US,D,20190531,000000,34.7684,34.871,34.7684,34.8474,139475.20478983,0
+SPVM.US,D,20190603,000000,34.9847,35.1762,34.9847,35.1762,2415.7599151299,0
+SPVM.US,D,20190604,000000,35.4815,35.9279,35.4815,35.9279,4428.5556868307,0
+SPVM.US,D,20190605,000000,35.9605,36.1669,35.9605,36.1669,1427.5865382788,0
+SPVM.US,D,20190606,000000,36.1945,36.3901,36.1945,36.3496,1915.5983903712,0
+SPVM.US,D,20190607,000000,36.4879,36.6519,36.4879,36.4879,4521.7031772716,0
+SPVM.US,D,20190610,000000,36.7051,36.7051,36.5146,36.5412,5602.0115718414,0
+SPVM.US,D,20190611,000000,36.7378,36.7378,36.4079,36.5244,2757.9756952279,0
+SPVM.US,D,20190612,000000,36.5482,36.5482,36.4524,36.48,3081.9669663266,0
+SPVM.US,D,20190613,000000,36.5649,36.6637,36.5462,36.5768,2032.0327534223,0
+SPVM.US,D,20190614,000000,36.5995,36.6993,36.5649,36.6993,5089.7003744166,0
+SPVM.US,D,20190617,000000,36.5531,36.6539,36.4968,36.4968,4070.1403431777,0
+SPVM.US,D,20190618,000000,36.7407,36.8316,36.6913,36.7723,130901.58577838,0
+SPVM.US,D,20190619,000000,36.9679,36.9896,36.879,36.9709,2138.3423892516,0
+SPVM.US,D,20190620,000000,37.0469,37.275,36.9778,37.275,3618.5775090839,0
+SPVM.US,D,20190621,000000,37.1269,37.3402,37.1269,37.2642,4730.2725580414,0
+SPVM.US,D,20190624,000000,37.3867,37.4509,37.1071,37.1259,55358.971030828,0
+SPVM.US,D,20190625,000000,37.0035,37.0736,36.8642,36.9076,5353.9557549065,0
+SPVM.US,D,20190626,000000,36.966,37.0707,36.8376,36.8474,5281.0577189092,0
+SPVM.US,D,20190627,000000,37.0133,37.0755,36.9936,37.0667,3643.8893271385,0
+SPVM.US,D,20190628,000000,37.278,37.4607,37.278,37.3314,174436.90035955,0
+SPVM.US,D,20190701,000000,37.9013,37.9013,37.5289,37.7374,46087.758313794,0
+SPVM.US,D,20190702,000000,37.6751,37.6751,37.5349,37.5655,3402.9208192588,0
+SPVM.US,D,20190703,000000,37.76,37.8815,37.76,37.8618,4040.7786342344,0
+SPVM.US,D,20190705,000000,37.7244,37.9003,37.7244,37.846,2639.5163867324,0
+SPVM.US,D,20190708,000000,37.8054,37.8489,37.6751,37.7274,2034.0576988667,0
+SPVM.US,D,20190709,000000,37.5161,37.6573,37.5161,37.6385,3939.5313620161,0
+SPVM.US,D,20190710,000000,37.6484,37.6948,37.5891,37.5891,4490.3165228839,0
+SPVM.US,D,20190711,000000,37.5931,37.685,37.5507,37.677,5230.4340828001,0
+SPVM.US,D,20190712,000000,37.9635,38.1393,37.9635,38.1264,1727.2784640451,0
+SPVM.US,D,20190715,000000,38.3369,38.3369,38.0129,38.0652,4890.2432481464,0
+SPVM.US,D,20190716,000000,38.1412,38.2341,38.0662,38.1186,2219.3402070263,0
+SPVM.US,D,20190717,000000,37.8154,37.8953,37.7364,37.76,4478.1668502177,0
+SPVM.US,D,20190718,000000,37.7304,37.8054,37.7304,37.8054,266.28032593427,0
+SPVM.US,D,20190719,000000,37.8519,37.9655,37.766,37.766,3945.6061983492,0
+SPVM.US,D,20190722,000000,37.8667,37.8667,37.5901,37.6751,4534.86532266,0
+SPVM.US,D,20190723,000000,37.7738,38.0198,37.7738,38.0198,1797.1390818757,0
+SPVM.US,D,20190724,000000,38.2213,38.3753,38.2213,38.3753,1905.4736631494,0
+SPVM.US,D,20190725,000000,38.2746,38.2746,38.0761,38.1393,3620.6024545283,0
+SPVM.US,D,20190726,000000,38.2914,38.4129,38.2914,38.4129,795.80355963625,0
+SPVM.US,D,20190729,000000,38.2993,38.3151,38.2805,38.2805,1835.6130453187,0
+SPVM.US,D,20190730,000000,38.0514,38.1808,38.0514,38.156,1869.0246451508,0
+SPVM.US,D,20190731,000000,38.0474,38.2124,37.842,37.8914,3780.5731446333,0
+SPVM.US,D,20190801,000000,37.9269,37.9269,36.8524,37.0133,3176.1269294897,0
+SPVM.US,D,20190802,000000,36.5768,36.6875,36.5768,36.6558,1391.1375202802,0
+SPVM.US,D,20190805,000000,35.8864,35.9051,35.4212,35.6642,4765.7091033178,0
+SPVM.US,D,20190806,000000,35.7037,35.999,35.5397,35.998,3408.9956555919,0
+SPVM.US,D,20190807,000000,35.5032,36.0642,35.4113,36.0642,4094.4396885102,0
+SPVM.US,D,20190808,000000,36.3536,36.6242,36.3536,36.6242,1589.5821738281,0
+SPVM.US,D,20190809,000000,36.3605,36.473,36.1264,36.398,8490.596248231,0
+SPVM.US,D,20190812,000000,35.8903,35.9427,35.7185,35.7955,1851.8126088737,0
+SPVM.US,D,20190813,000000,35.8864,36.4376,35.8864,36.2815,3103.2288934925,0
+SPVM.US,D,20190814,000000,35.4567,35.4864,34.9609,34.9915,5057.3012473067,0
+SPVM.US,D,20190815,000000,34.795,35.0389,34.6103,34.876,19829.278263964,0
+SPVM.US,D,20190816,000000,35.0489,35.5081,35.0489,35.5081,10766.6349277,0
+SPVM.US,D,20190819,000000,35.8815,35.9259,35.7925,35.9259,1336.4639932822,0
+SPVM.US,D,20190820,000000,35.5595,35.7037,35.5042,35.5042,7191.5937456695,0
+SPVM.US,D,20190821,000000,35.7758,35.7965,35.7086,35.7669,5175.7605558022,0
+SPVM.US,D,20190822,000000,35.7373,35.9309,35.6898,35.9309,3043.4930028837,0
+SPVM.US,D,20190823,000000,35.4667,35.672,34.7742,34.7742,6584.1101123594,0
+SPVM.US,D,20190826,000000,34.9995,35.1209,34.9995,35.1032,3714.7624176913,0
+SPVM.US,D,20190827,000000,35.1121,35.1121,34.8188,34.8849,3321.9230014841,0
+SPVM.US,D,20190828,000000,34.8612,35.2168,34.8612,35.195,4615.8631404347,0
+SPVM.US,D,20190829,000000,35.671,35.7224,35.671,35.682,1875.0994814839,0
+SPVM.US,D,20190830,000000,35.7373,35.9101,35.7373,35.7877,740.11755991615,0
+SPVM.US,D,20190903,000000,35.5229,35.5229,35.3066,35.5081,2049.2447896994,0
+SPVM.US,D,20190904,000000,35.756,35.9427,35.7373,35.9427,3779.5606719111,0
+SPVM.US,D,20190905,000000,36.399,36.7259,36.399,36.5936,2962.495185109,0
+SPVM.US,D,20190906,000000,36.4918,36.7773,36.4918,36.6707,3064.7549300495,0
+SPVM.US,D,20190909,000000,37.0973,37.3274,37.0973,37.282,1132.9569761234,0
+SPVM.US,D,20190910,000000,37.6148,37.6988,37.5645,37.6988,869.71406835564,0
+SPVM.US,D,20190911,000000,37.7728,37.9901,37.766,37.9901,1719.1786822676,0
+SPVM.US,D,20190912,000000,37.9931,38.0662,37.8953,38.0178,1350.6386113928,0
+SPVM.US,D,20190913,000000,37.9931,38.3013,37.9931,38.169,2360.0739154098,0
+SPVM.US,D,20190916,000000,37.9931,38.1294,37.9931,38.1294,4087.3523794549,0
+SPVM.US,D,20190917,000000,38.0385,38.0385,37.8766,37.9704,6055.5993513796,0
+SPVM.US,D,20190918,000000,37.76,37.9388,37.6662,37.9369,4191.6370698398,0
+SPVM.US,D,20190919,000000,37.8232,38.0208,37.7916,37.7916,1763.7274820437,0
+SPVM.US,D,20190920,000000,37.8519,37.9546,37.6484,37.6484,2949.3330397206,0
+SPVM.US,D,20190923,000000,37.5862,37.7412,37.5536,37.682,3207.5135838774,0
+SPVM.US,D,20190924,000000,37.9388,37.9388,37.2444,37.3294,804.9158141359,0
+SPVM.US,D,20190925,000000,37.2622,37.5833,37.2622,37.5684,6643.8460029683,0
+SPVM.US,D,20190926,000000,37.7225,37.7225,37.3294,37.3699,2585.8553324567,0
+SPVM.US,D,20190927,000000,37.5733,37.6109,37.28,37.4094,5899.6785521634,0
+SPVM.US,D,20190930,000000,37.5151,37.5833,37.5151,37.5803,901.10072274333,0
+SPVM.US,D,20191001,000000,37.7364,37.7472,36.9047,36.9047,1011.4602494613,0
+SPVM.US,D,20191002,000000,36.8227,36.8227,36.0108,36.1056,5912.8406975518,0
+SPVM.US,D,20191003,000000,35.999,36.1758,35.6316,36.1333,3865.6208532967,0
+SPVM.US,D,20191004,000000,36.1373,36.5699,36.1373,36.5699,7472.0486897144,0
+SPVM.US,D,20191007,000000,36.401,36.7299,36.3536,36.5422,3061.717511883,0
+SPVM.US,D,20191008,000000,35.9802,36.0622,35.8519,35.8519,4088.3648521771,0
+SPVM.US,D,20191009,000000,36.1234,36.2617,36.1234,36.1955,1909.5235540381,0
+SPVM.US,D,20191010,000000,36.4712,36.6371,36.4208,36.5018,3701.6002723029,0
+SPVM.US,D,20191011,000000,37.2198,37.362,37.1447,37.1447,7703.9049430944,0
+SPVM.US,D,20191014,000000,36.8978,37.0775,36.8978,37.0439,55044.092014229,0
+SPVM.US,D,20191015,000000,37.4687,37.5931,37.4183,37.4539,29350.571743378,0
+SPVM.US,D,20191016,000000,37.5536,37.5555,37.3512,37.3512,4348.5703417782,0
+SPVM.US,D,20191017,000000,37.4667,37.5081,37.359,37.4331,4503.4786682723,0
+SPVM.US,D,20191018,000000,37.4232,37.5339,37.3294,37.4993,3384.6963102595,0
+SPVM.US,D,20191021,000000,37.7512,37.8242,37.7512,37.8005,3015.1437666625,0
+SPVM.US,D,20191022,000000,37.7462,38.0494,37.7462,38.0139,1828.5257362634,0
+SPVM.US,D,20191023,000000,38.0435,38.088,38.005,38.088,6283.4057138709,0
+SPVM.US,D,20191024,000000,38.2292,38.2568,37.9655,38.0662,3847.3963442974,0
+SPVM.US,D,20191025,000000,37.8627,38.3407,37.8627,38.3269,1223.0670483977,0
+SPVM.US,D,20191028,000000,38.6222,38.6322,38.4889,38.4889,2645.5912230655,0
+SPVM.US,D,20191029,000000,38.3121,38.6499,38.3121,38.5808,4342.4955054451,0
+SPVM.US,D,20191030,000000,38.2746,38.4395,38.2292,38.4395,2015.8331898674,0
+SPVM.US,D,20191031,000000,37.9853,38.1906,37.9211,38.1906,2511.9448237373,0
+SPVM.US,D,20191101,000000,38.6499,38.7883,38.6499,38.7883,3159.9273659348,0
+SPVM.US,D,20191104,000000,39.1289,39.1695,39.0648,39.1695,5370.1553184614,0
+SPVM.US,D,20191105,000000,39.3166,39.5517,39.3166,39.4312,4217.9613606165,0
+SPVM.US,D,20191106,000000,39.4094,39.4282,39.2969,39.3739,5705.2837895041,0
+SPVM.US,D,20191107,000000,39.7008,39.7482,39.5418,39.5418,977.0361769071,0
+SPVM.US,D,20191108,000000,39.447,39.6139,39.447,39.6139,2622.3043504553,0
+SPVM.US,D,20191111,000000,39.4934,39.5645,39.4934,39.5645,545.72279725692,0
+SPVM.US,D,20191112,000000,39.7008,39.7255,39.5329,39.5547,1880.1618450948,0
+SPVM.US,D,20191113,000000,39.364,39.4372,39.3591,39.3591,2313.5001701893,0
+SPVM.US,D,20191114,000000,39.4855,39.4855,39.3739,39.4776,3157.9024204904,0
+SPVM.US,D,20191115,000000,39.5991,39.7936,39.5991,39.7868,56198.310917518,0
+SPVM.US,D,20191118,000000,39.6337,39.7926,39.6149,39.7858,21388.486256127,0
+SPVM.US,D,20191119,000000,39.7769,39.7769,39.5033,39.5448,5259.7957917434,0
+SPVM.US,D,20191120,000000,39.287,39.4372,39.1112,39.3374,7462.9364352147,0
+SPVM.US,D,20191121,000000,39.3542,39.364,39.2041,39.2663,3781.5856173554,0
+SPVM.US,D,20191122,000000,39.3907,39.4816,39.3907,39.4816,15969.732247001,0
+SPVM.US,D,20191125,000000,39.7769,39.8124,39.7196,39.8114,7357.6392721076,0
+SPVM.US,D,20191126,000000,39.7008,39.8372,39.7008,39.8372,2159.6043164174,0
+SPVM.US,D,20191127,000000,39.8954,39.9398,39.8124,39.9339,3859.5460169636,0
+SPVM.US,D,20191129,000000,39.8124,39.8688,39.7364,39.7364,4896.3180844795,0
+SPVM.US,D,20191202,000000,39.6337,39.6821,39.4776,39.4776,3191.3140203225,0
+SPVM.US,D,20191203,000000,38.9956,39.0677,38.96,39.0677,2442.0842059066,0
+SPVM.US,D,20191204,000000,39.3542,39.4934,39.3452,39.3452,10743.348055089,0
+SPVM.US,D,20191205,000000,39.3828,39.4756,39.3522,39.445,4310.0963783352,0
+SPVM.US,D,20191206,000000,39.9072,39.9072,39.8124,39.8124,2911.8715489998,0
+SPVM.US,D,20191209,000000,39.8588,39.8974,39.8026,39.8194,2569.6557689018,0
+SPVM.US,D,20191210,000000,39.7008,39.8322,39.7008,39.7067,1586.5447556616,0
+SPVM.US,D,20191211,000000,39.6525,39.8224,39.6525,39.7393,1587.5572283838,0
+SPVM.US,D,20191212,000000,40.1976,40.3448,40.1107,40.3448,2332.7371519108,0
+SPVM.US,D,20191213,000000,40.2736,40.3468,40.0949,40.1117,4203.786742506,0
+SPVM.US,D,20191216,000000,40.4495,40.5917,40.3744,40.3961,16376.746281318,0
+SPVM.US,D,20191217,000000,40.4979,40.5552,40.4979,40.5048,3172.077038601,0
+SPVM.US,D,20191218,000000,40.4791,40.5552,40.4495,40.5077,5796.4063345006,0
+SPVM.US,D,20191219,000000,40.6184,40.6184,40.5265,40.5591,6266.1936775938,0
+SPVM.US,D,20191220,000000,40.7873,40.8633,40.7606,40.8041,5742.7452802249,0
+SPVM.US,D,20191223,000000,40.723,40.732,40.6736,40.6954,36067.315782344,0
+SPVM.US,D,20191224,000000,40.6224,40.6352,40.6224,40.6352,1008.4228312948,0
+SPVM.US,D,20191226,000000,40.7132,40.7418,40.6174,40.7132,4285.7970330028,0
+SPVM.US,D,20191227,000000,40.6638,40.6638,40.6243,40.6243,2488.6579511271,0
+SPVM.US,D,20191230,000000,40.7606,40.7606,40.5058,40.5344,2482.583114794,0
+SPVM.US,D,20191231,000000,40.5907,40.6836,40.5631,40.6836,4317.1836873905,0
+SPVM.US,D,20200102,000000,40.8149,40.8149,40.654,40.807,1567.3077739401,0
+SPVM.US,D,20200103,000000,40.3803,40.4999,40.3803,40.4515,3260.1621654309,0
+SPVM.US,D,20200106,000000,40.4377,40.4377,40.2026,40.329,31361.342569635,0
+SPVM.US,D,20200107,000000,40.2796,40.3349,40.1453,40.2144,2291.2257703013,0
+SPVM.US,D,20200108,000000,40.3349,40.5058,40.2894,40.3418,14763.87723488,0
+SPVM.US,D,20200109,000000,40.4377,40.5483,40.4377,40.5483,17982.528018701,0
+SPVM.US,D,20200110,000000,40.5492,40.5492,40.41,40.4267,47355.374161968,0
+SPVM.US,D,20200113,000000,40.6075,40.6224,40.4871,40.6224,2445.1216240732,0
+SPVM.US,D,20200114,000000,40.7695,40.8505,40.6658,40.6806,51298.955414872,0
+SPVM.US,D,20200115,000000,40.6736,40.6836,40.6263,40.6263,533.57312459071,0
+SPVM.US,D,20200116,000000,40.807,40.9957,40.807,40.9957,2821.7614767255,0
+SPVM.US,D,20200117,000000,41.0904,41.1734,41.0904,41.1666,5471.4025906797,0
+SPVM.US,D,20200121,000000,41.0806,41.0806,40.8545,40.8871,2972.6199123308,0
+SPVM.US,D,20200122,000000,41.0718,41.0718,40.9443,40.9443,1022.5974494054,0
+SPVM.US,D,20200123,000000,40.7034,41.0628,40.5532,41.0628,5784.2566618344,0
+SPVM.US,D,20200124,000000,41.1092,41.1092,40.3655,40.5423,1583.507337495,0
+SPVM.US,D,20200127,000000,39.8154,40.0435,39.8154,39.9161,3093.1041662707,0
+SPVM.US,D,20200128,000000,40.3902,40.5127,40.3803,40.3833,10063.978858504,0
+SPVM.US,D,20200129,000000,40.4989,40.4989,40.1808,40.1808,335.12847104274,0
+SPVM.US,D,20200130,000000,39.7324,40.3458,39.7324,40.3458,2634.4540231215,0
+SPVM.US,D,20200131,000000,39.9576,39.9576,39.4568,39.5201,1547.0583194964,0
+SPVM.US,D,20200203,000000,39.7897,39.8816,39.7058,39.7058,2725.576568118,0
+SPVM.US,D,20200204,000000,40.0703,40.251,40.0703,40.0712,2767.0879497276,0
+SPVM.US,D,20200205,000000,40.5631,40.8515,40.5631,40.8515,4146.0757973415,0
+SPVM.US,D,20200206,000000,40.8258,40.8268,40.733,40.733,12886.752807952,0
+SPVM.US,D,20200207,000000,40.4673,40.5058,40.4001,40.4465,10947.86754497,0
+SPVM.US,D,20200210,000000,40.4573,40.6124,40.4475,40.6124,1943.9476265924,0
+SPVM.US,D,20200211,000000,41.0579,41.0588,41.0056,41.0056,1089.4206490695,0
+SPVM.US,D,20200212,000000,41.3739,41.3739,41.1833,41.2061,10012.342749673,0
+SPVM.US,D,20200213,000000,41.0628,41.1754,41.0628,41.1754,7415.3502172721,0
+SPVM.US,D,20200214,000000,41.1379,41.1379,41.0144,41.0974,2348.9367154658,0
+SPVM.US,D,20200218,000000,40.9295,40.9581,40.8268,40.9443,4805.195539483,0
+SPVM.US,D,20200219,000000,41.1566,41.1566,41.0806,41.0904,3724.8871449132,0
+SPVM.US,D,20200220,000000,41.2011,41.2011,40.8861,41.1566,1985.4590082019,0
+SPVM.US,D,20200221,000000,40.8287,40.8337,40.6736,40.8297,1172.4434122885,0
+SPVM.US,D,20200224,000000,39.7127,39.7907,39.4568,39.5695,2900.7343490558,0
+SPVM.US,D,20200225,000000,39.77,39.77,38.0988,38.156,31051.525916646,0
+SPVM.US,D,20200226,000000,38.2499,38.5038,37.6534,37.6534,6383.6405133671,0
+SPVM.US,D,20200227,000000,37.0133,37.5615,36.2489,36.2489,3726.9120903575,0
+SPVM.US,D,20200228,000000,35.2869,35.3461,34.5511,35.3244,13349.45284199,0
+SPVM.US,D,20200302,000000,35.3817,36.6677,35.202,36.6677,12715.644917903,0
+SPVM.US,D,20200303,000000,36.881,36.881,35.598,35.6128,4317.1836873905,0
+SPVM.US,D,20200304,000000,36.0227,36.9373,35.9565,36.9373,2203.1406434713,0
+SPVM.US,D,20200305,000000,35.8627,35.9862,35.1456,35.2938,5568.5999720094,0
+SPVM.US,D,20200306,000000,34.2873,34.8819,34.0038,34.7041,6411.9897495882,0
+SPVM.US,D,20200309,000000,31.8912,32.306,30.9944,31.422,7301.9532723875,0
+SPVM.US,D,20200310,000000,32.2498,32.7653,31.4142,32.7653,13307.94146038,0
+SPVM.US,D,20200311,000000,31.8912,31.8912,30.465,30.8335,10950.904963137,0
+SPVM.US,D,20200312,000000,28.1054,28.3059,25.8624,27.1158,9575.9670064117,0
+SPVM.US,D,20200313,000000,27.9751,29.1099,27.4861,29.1099,5466.3402270688,0
+SPVM.US,D,20200316,000000,26.6071,27.3538,22.6446,25.4496,29659.375923644,0
+SPVM.US,D,20200317,000000,25.7567,26.6161,24.7038,26.3484,14626.180944663,0
+SPVM.US,D,20200318,000000,26.3059,26.3059,23.006,24.0431,7289.8035997213,0
+SPVM.US,D,20200319,000000,23.8229,24.8046,23.4752,24.4333,6733.9560752426,0
+SPVM.US,D,20200320,000000,24.8619,24.9321,23.3142,23.4189,4898.3430299239,0
+SPVM.US,D,20200323,000000,23.5147,23.5147,22.1942,22.5152,15046.357124369,0
+SPVM.US,D,20200324,000000,23.8683,25.2441,23.8683,25.2441,2317.5500610781,0
+SPVM.US,D,20200325,000000,25.0486,27.1998,25.0486,26.3859,2501.8200965155,0
+SPVM.US,D,20200326,000000,26.6851,27.9889,26.6851,27.9889,225380.47784894,0
+SPVM.US,D,20200327,000000,26.7247,27.7005,26.7247,26.9677,40291.351979293,0
+SPVM.US,D,20200330,000000,26.9627,27.4675,26.8017,27.4003,23008.44261162,0
+SPVM.US,D,20200331,000000,27.3331,27.3716,26.6477,26.7484,8415.6732667894,0
+SPVM.US,D,20200401,000000,25.3923,25.5868,24.9527,25.1532,7857.8007968663,0
+SPVM.US,D,20200402,000000,24.8678,25.6678,24.7829,25.3725,12989.012552892,0
+SPVM.US,D,20200403,000000,25.1997,25.1997,24.4589,24.7354,11034.940199078,0
+SPVM.US,D,20200406,000000,25.6501,26.9301,25.6501,26.9301,9617.4783880213,0
+SPVM.US,D,20200407,000000,28.1518,28.5953,27.4091,27.4525,6516.2744399731,0
+SPVM.US,D,20200408,000000,27.5899,28.6991,27.5899,28.6991,18817.818014503,0
+SPVM.US,D,20200409,000000,29.1425,30.2092,29.1425,29.7352,7259.4294180558,0
+SPVM.US,D,20200413,000000,29.7894,29.7894,28.6279,28.8107,2433.9844241292,0
+SPVM.US,D,20200414,000000,29.3222,29.3222,29.0092,29.2739,4017.4917616242,0
+SPVM.US,D,20200415,000000,28.0758,28.1716,27.8951,27.9721,4239.2232877824,0
+SPVM.US,D,20200416,000000,27.6344,27.6482,27.4427,27.6195,3562.8915093638,0
+SPVM.US,D,20200417,000000,28.461,29.0171,28.4245,29.0171,11803.406995215,0
+SPVM.US,D,20200420,000000,28.5716,28.8857,28.219,28.3691,7547.9841438781,0
+SPVM.US,D,20200421,000000,27.8655,27.8655,27.5187,27.5316,1802.2014454867,0
+SPVM.US,D,20200422,000000,28.0482,28.058,27.7617,27.9494,6497.0374582516,0
+SPVM.US,D,20200423,000000,28.2665,28.3633,27.9603,27.9613,7188.556327503,0
+SPVM.US,D,20200424,000000,28.144,28.5144,27.8803,28.4472,5552.4004084544,0
+SPVM.US,D,20200427,000000,28.8294,29.4368,28.8294,29.3628,6722.8188752986,0
+SPVM.US,D,20200428,000000,29.8655,30.4265,29.8655,29.9673,8359.9872670693,0
+SPVM.US,D,20200429,000000,30.5124,31.2937,30.5124,31.1751,6798.7543294623,0
+SPVM.US,D,20200430,000000,30.3811,30.4009,30.0157,30.1242,2805.5619131705,0
+SPVM.US,D,20200501,000000,29.3124,29.3124,28.7523,28.8284,3562.8915093638,0
+SPVM.US,D,20200504,000000,28.4848,28.8107,28.4561,28.7603,3394.8210374813,0
+SPVM.US,D,20200505,000000,29.0566,29.3035,28.8838,28.9035,3095.129111715,0
+SPVM.US,D,20200506,000000,29.1505,29.1505,28.1874,28.1874,3063.7424573273,0
+SPVM.US,D,20200507,000000,28.9608,28.9983,28.6941,28.7365,7783.8902881469,0
+SPVM.US,D,20200508,000000,29.0665,29.7994,29.0665,29.7944,2754.9382770614,0
+SPVM.US,D,20200511,000000,29.3618,29.3618,28.9766,29.2354,240868.27308018,0
+SPVM.US,D,20200512,000000,29.3816,29.3816,28.4097,28.4106,6022.1877515476,0
+SPVM.US,D,20200513,000000,28.1518,28.1518,27.264,27.3143,5182.8478648574,0
+SPVM.US,D,20200514,000000,26.8748,27.8813,26.8748,27.8813,2682.0402410641,0
+SPVM.US,D,20200515,000000,27.7222,27.9139,27.7222,27.9099,3263.1995835975,0
+SPVM.US,D,20200518,000000,28.865,29.9169,28.865,29.7696,10436.568820268,0
+SPVM.US,D,20200519,000000,29.5701,29.751,29.3055,29.3055,3538.5921640314,0
+SPVM.US,D,20200520,000000,29.9149,29.9149,29.7964,29.7964,2216.3027888597,0
+SPVM.US,D,20200521,000000,29.9247,29.9247,29.7944,29.7944,4883.1559390911,0
+SPVM.US,D,20200522,000000,29.905,29.905,29.4517,29.7894,12254.969829309,0
+SPVM.US,D,20200526,000000,30.5894,31.2838,30.5894,31.0102,3481.8936915891,0
+SPVM.US,D,20200527,000000,31.7609,32.0691,31.5505,32.0691,3626.6772908614,0
+SPVM.US,D,20200528,000000,31.7371,31.8794,31.5673,31.5673,557.87246992312,0
+SPVM.US,D,20200529,000000,31.1505,31.346,31.0458,31.346,12940.413862228,0
+SPVM.US,D,20200601,000000,31.2571,31.7332,31.2571,31.7332,4773.8088850953,0
+SPVM.US,D,20200602,000000,31.9327,32.1184,31.9327,32.0849,10999.503653802,0
+SPVM.US,D,20200603,000000,33.0518,33.2513,33.0518,33.1802,4002.3046707915,0
+SPVM.US,D,20200604,000000,33.0271,33.6454,32.9974,33.594,1727.2784640451,0
+SPVM.US,D,20200605,000000,35.2552,35.282,34.7308,34.8207,5722.4958257813,0
+SPVM.US,D,20200608,000000,35.4538,35.7659,35.2928,35.7659,2274.0137340242,0
+SPVM.US,D,20200609,000000,34.6824,34.9501,34.6824,34.8552,1905.4736631494,0
+SPVM.US,D,20200610,000000,34.6459,34.6459,33.7521,33.7521,3240.9251837094,0
+SPVM.US,D,20200611,000000,31.9298,32.1688,31.0556,31.1297,10058.916494893,0
+SPVM.US,D,20200612,000000,32.1885,32.1885,31.4843,31.9396,4677.6239764879,0
+SPVM.US,D,20200615,000000,30.8177,32.3604,30.8177,32.3347,1914.585917649,0
+SPVM.US,D,20200616,000000,33.4636,33.4636,32.8463,32.8463,5021.8647020303,0
+SPVM.US,D,20200617,000000,32.9115,32.9115,32.4453,32.4542,20467.13607894,0
+SPVM.US,D,20200618,000000,32.6073,32.6073,32.3218,32.4068,4488.2915774395,0
+SPVM.US,D,20200619,000000,32.7989,32.7989,32.0493,32.0493,1734.3657731004,0
+SPVM.US,D,20200622,000000,31.7747,32.0423,31.7263,31.9515,4961.1163386992,0
+SPVM.US,D,20200623,000000,32.2053,32.2053,32.0009,32.0009,5680.9844441717,0
+SPVM.US,D,20200624,000000,31.429,31.429,30.7485,30.9421,10702.849146202,0
+SPVM.US,D,20200625,000000,30.6912,31.3035,30.6912,31.3035,3965.8556527928,0
+SPVM.US,D,20200626,000000,31.1406,31.1406,30.5174,30.5628,1071.1961400702,0
+SPVM.US,D,20200629,000000,30.9786,31.3125,30.9786,31.1899,469619.27262127,0
+SPVM.US,D,20200630,000000,31.2373,31.7431,31.2038,31.7431,6413.0022223104,0
+SPVM.US,D,20200701,000000,31.7164,31.914,31.348,31.348,3640.8519089719,0
+SPVM.US,D,20200702,000000,32.0709,32.0709,31.4378,31.4378,7252.3421090006,0
+SPVM.US,D,20200706,000000,32.0897,32.1352,31.7164,31.8498,5340.7936095181,0
+SPVM.US,D,20200707,000000,31.5258,31.5357,31.2709,31.2709,4271.6224148923,0
+SPVM.US,D,20200708,000000,31.1801,31.3174,31.0546,31.3174,3203.4636929887,0
+SPVM.US,D,20200709,000000,31.2671,31.2671,30.4621,30.5549,2533.2067509032,0
+SPVM.US,D,20200710,000000,30.5174,31.3559,30.5174,31.3559,4149.1132155081,0
+SPVM.US,D,20200713,000000,31.6305,31.8546,31.436,31.436,6916.2011652356,0
+SPVM.US,D,20200714,000000,31.746,31.9841,31.6887,31.9841,5517.9763359002,0
+SPVM.US,D,20200715,000000,32.5787,32.6646,32.4019,32.6646,6862.5401109599,0
+SPVM.US,D,20200716,000000,32.9085,32.9085,32.7624,32.8088,6758.255420575,0
+SPVM.US,D,20200717,000000,32.7999,32.871,32.7376,32.7624,1640.2058099373,0
+SPVM.US,D,20200720,000000,32.6428,32.6428,32.3485,32.3712,3903.0823440175,0
+SPVM.US,D,20200721,000000,32.8671,33.0201,32.8513,32.8513,1558.1955194404,0
+SPVM.US,D,20200722,000000,32.7426,33.1693,32.7426,33.1693,7554.0589802112,0
+SPVM.US,D,20200723,000000,33.117,33.509,33.117,33.3263,5191.9601193571,0
+SPVM.US,D,20200724,000000,33.2108,33.3125,33.1426,33.1702,2401.5852970193,0
+SPVM.US,D,20200727,000000,33.0893,33.192,33.0893,33.192,1962.1721355917,0
+SPVM.US,D,20200728,000000,32.9609,33.2384,32.9609,32.9905,5701.2338986154,0
+SPVM.US,D,20200729,000000,33.2009,33.5564,33.2009,33.5564,315.89148932126,0
+SPVM.US,D,20200730,000000,33.0399,33.107,33.0399,33.107,2319.5750065224,0
+SPVM.US,D,20200731,000000,32.6932,32.9203,32.6172,32.9203,10922.555726916,0
+SPVM.US,D,20200803,000000,33.0399,33.2404,33.0399,33.1831,2789.3623496156,0
+SPVM.US,D,20200804,000000,33.0498,33.3185,33.0498,33.2503,2514.9822419039,0
+SPVM.US,D,20200805,000000,33.4794,33.596,33.4794,33.596,1353.6760295594,0
+SPVM.US,D,20200806,000000,33.4547,33.4547,33.4547,33.4547,620.6457786985,0
+SPVM.US,D,20200807,000000,33.2601,33.9396,33.2601,33.9396,10852.695109085,0
+SPVM.US,D,20200810,000000,34.1313,34.5105,34.1185,34.5105,1660.455264381,0
+SPVM.US,D,20200811,000000,34.803,35.1002,34.6163,34.6163,2932.1210034435,0
+SPVM.US,D,20200812,000000,35.0913,35.0913,34.5689,34.7229,5618.2111353964,0
+SPVM.US,D,20200813,000000,34.6775,34.6775,34.4246,34.4493,1487.3224288876,0
+SPVM.US,D,20200814,000000,34.6311,34.6587,34.6211,34.6211,1088.4081763473,0
+SPVM.US,D,20200817,000000,34.6379,34.6547,34.5343,34.5343,1609.8316282718,0
+SPVM.US,D,20200818,000000,34.3555,34.4572,34.3041,34.3041,1029.6847584606,0
+SPVM.US,D,20200819,000000,34.3229,34.4898,34.2992,34.2992,3566.9414002525,0
+SPVM.US,D,20200820,000000,33.9684,34.1451,33.9684,33.9703,2093.7935894755,0
+SPVM.US,D,20200821,000000,33.7955,33.9396,33.7955,33.9396,3637.8144908054,0
+SPVM.US,D,20200824,000000,34.0552,34.5412,34.0552,34.5412,3893.9700895178,0
+SPVM.US,D,20200825,000000,34.6686,34.6686,34.3229,34.4533,5356.993173073,0
+SPVM.US,D,20200826,000000,34.4197,34.4197,34.1995,34.2281,6436.2890949206,0
+SPVM.US,D,20200827,000000,34.2864,34.5451,34.2864,34.5056,4050.9033614563,0
+SPVM.US,D,20200828,000000,34.5303,34.713,34.5303,34.713,4815.3202667048,0
+SPVM.US,D,20200831,000000,34.7259,34.7259,34.3713,34.3713,2900.7343490558,0
+SPVM.US,D,20200901,000000,34.2182,34.5145,34.2182,34.5145,4340.4705600007,0
+SPVM.US,D,20200902,000000,34.5343,35.1101,34.5343,35.1002,1391.1375202802,0
+SPVM.US,D,20200903,000000,35.0231,35.0231,34.4197,34.4197,2473.4708602943,0
+SPVM.US,D,20200904,000000,34.7742,34.7742,34.3229,34.4829,3699.5753268586,0
+SPVM.US,D,20200908,000000,34.1313,34.1313,33.7481,33.7777,2730.638931729,0
+SPVM.US,D,20200909,000000,34.1076,34.314,34.1076,34.1363,1372.9130112809,0
+SPVM.US,D,20200910,000000,33.8053,33.8053,33.7017,33.7017,1539.9710104411,0
+SPVM.US,D,20200911,000000,33.8439,33.995,33.7105,33.9238,4716.0979399308,0
+SPVM.US,D,20200914,000000,34.4523,34.478,34.4,34.478,446.50047048293,0
+SPVM.US,D,20200915,000000,34.3812,34.4424,34.2143,34.2143,1334.4390478379,0
+SPVM.US,D,20200916,000000,34.7644,34.8513,34.6103,34.6103,622.67072414286,0
+SPVM.US,D,20200917,000000,34.6301,34.6301,34.4612,34.5017,1054.9965765152,0
+SPVM.US,D,20200918,000000,34.6025,34.6133,34.1727,34.2399,2131.2550801963,0
+SPVM.US,D,20200921,000000,33.7037,33.7037,32.9994,33.2898,2136.3174438072,0
+SPVM.US,D,20200922,000000,33.1426,33.2601,33.1426,33.2523,2149.4795891956,0
+SPVM.US,D,20200923,000000,33.2849,33.2849,32.5165,32.5165,3335.0851468725,0
+SPVM.US,D,20200924,000000,32.4305,32.872,32.4305,32.6073,1754.615227544,0
+SPVM.US,D,20200925,000000,32.6468,33.0053,32.5836,33.0053,2432.971951407,0
+SPVM.US,D,20200928,000000,33.7817,33.7817,33.5861,33.5861,877.81385013311,0
+SPVM.US,D,20200929,000000,33.596,33.596,33.3195,33.3935,1270.6532663403,0
+SPVM.US,D,20200930,000000,33.8725,33.993,33.4814,33.7313,3512.2678732546,0
+SPVM.US,D,20201001,000000,33.4814,33.7313,33.4814,33.6374,3614.5276181952,0
+SPVM.US,D,20201002,000000,33.9742,34.073,33.9742,34.073,1590.5946465503,0
+SPVM.US,D,20201005,000000,34.6489,34.7091,34.635,34.7091,2718.4892590628,0
+SPVM.US,D,20201006,000000,34.9274,35.0241,34.32,34.4,2092.7811167533,0
+SPVM.US,D,20201007,000000,35.0439,35.0439,34.8216,34.9777,1227.1169392864,0
+SPVM.US,D,20201008,000000,35.0241,35.5061,35.0241,35.5061,2900.7343490558,0
+SPVM.US,D,20201009,000000,35.5141,35.6118,35.4301,35.4301,2233.5148251368,0
+SPVM.US,D,20201012,000000,35.7274,35.7323,35.7274,35.7323,874.77643196656,0
+SPVM.US,D,20201013,000000,35.3906,35.4203,35.3629,35.3629,2066.4568259766,0
+SPVM.US,D,20201014,000000,35.3501,35.3709,35.3046,35.3046,1815.3635908751,0
+SPVM.US,D,20201015,000000,34.88,35.5506,34.88,35.5506,2028.9953352558,0
+SPVM.US,D,20201016,000000,35.602,35.7471,35.5486,35.5733,1703.9915914349,0
+SPVM.US,D,20201019,000000,35.603,35.603,35.1368,35.1368,1095.4954854026,0
+SPVM.US,D,20201020,000000,35.2652,35.6968,35.2652,35.3541,2057.3445714769,0
+SPVM.US,D,20201021,000000,35.2464,35.3422,35.198,35.198,657.0947966971,0
+SPVM.US,D,20201022,000000,35.3511,35.5121,35.3511,35.5121,538.63548820163,0
+SPVM.US,D,20201023,000000,35.7382,35.7797,35.7333,35.7333,2114.0430439192,0
+SPVM.US,D,20201026,000000,35.2562,35.2562,34.793,34.8928,4547.0149953262,0
+SPVM.US,D,20201027,000000,34.6379,34.6379,34.3338,34.3338,2164.6666800284,0
+SPVM.US,D,20201028,000000,33.7115,33.7115,33.3511,33.3511,2778.2251496716,0
+SPVM.US,D,20201029,000000,33.4133,33.8577,33.3669,33.7609,3323.9479469285,0
+SPVM.US,D,20201030,000000,33.3737,33.6128,33.3471,33.6128,7574.3084346549,0
+SPVM.US,D,20201102,000000,34.0701,34.6429,34.0701,34.6429,538.63548820163,0
+SPVM.US,D,20201103,000000,35.1684,35.5111,35.1684,35.5111,2585.8553324567,0
+SPVM.US,D,20201104,000000,35.3126,35.6898,35.0943,35.0943,2091.7686440312,0
+SPVM.US,D,20201105,000000,35.592,36.0692,35.592,35.9051,1459.9856653886,0
+SPVM.US,D,20201106,000000,36.0256,36.0256,35.6642,35.6642,1728.2909367673,0
+SPVM.US,D,20201109,000000,37.3086,37.6563,37.1191,37.1191,2875.4225310012,0
+SPVM.US,D,20201110,000000,37.8785,37.8785,37.8785,37.8785,202.4945444367,0
+SPVM.US,D,20201111,000000,37.6751,37.6948,37.6129,37.6148,2276.0386794686,0
+SPVM.US,D,20201112,000000,37.3274,37.3679,36.7684,37.0301,47109.343290477,0
+SPVM.US,D,20201113,000000,37.6563,38.1028,37.6563,37.9685,2375.2610062425,0
+SPVM.US,D,20201116,000000,38.7447,38.7547,38.5216,38.7279,4848.7318665369,0
+SPVM.US,D,20201117,000000,38.4465,38.6006,38.4465,38.558,4854.80670287,0
+SPVM.US,D,20201118,000000,38.639,38.649,38.2647,38.2647,8656.6417746691,0
+SPVM.US,D,20201119,000000,37.9447,38.1877,37.8657,38.1877,4606.750885935,0
+SPVM.US,D,20201120,000000,38.003,38.1087,37.922,38.0326,8863.1862099945,0
+SPVM.US,D,20201123,000000,38.3299,38.7299,38.3299,38.7299,1482.2600652767,0
+SPVM.US,D,20201124,000000,39.2366,39.6702,39.2366,39.6435,5154.4986286363,0
+SPVM.US,D,20201125,000000,39.526,39.526,39.2149,39.2554,1394.1749384467,0
+SPVM.US,D,20201127,000000,39.1685,39.1901,39.1369,39.1615,1597.6819556056,0
+SPVM.US,D,20201130,000000,39.0242,39.0242,38.5097,38.5097,4436.6554686082,0
+SPVM.US,D,20201201,000000,38.9334,38.9334,38.9334,38.9334,188.31992632613,0
+SPVM.US,D,20201202,000000,38.9284,39.0371,38.8899,38.9798,1447.8359927224,0
+SPVM.US,D,20201203,000000,39.0342,39.2119,38.9768,39.0578,3538.5921640314,0
+SPVM.US,D,20201204,000000,39.1981,39.6347,39.1981,39.6347,1225.0919938421,0
+SPVM.US,D,20201207,000000,39.5072,39.5072,39.3334,39.4094,2693.1774410082,0
+SPVM.US,D,20201208,000000,39.3245,39.4934,39.3245,39.4934,8170.654868021,0
+SPVM.US,D,20201209,000000,39.5557,39.5734,39.3828,39.5734,575.08450620024,0
+SPVM.US,D,20201210,000000,39.3532,39.4154,39.3532,39.4154,1779.9270455986,0
+SPVM.US,D,20201211,000000,39.1418,39.1507,39.0558,39.1171,2233.5148251368,0
+SPVM.US,D,20201214,000000,39.5754,39.5754,38.7695,38.7695,4413.368595998,0
+SPVM.US,D,20201215,000000,38.8998,39.2801,38.8129,39.2099,1878.1368996504,0
+SPVM.US,D,20201216,000000,39.1369,39.1418,39.1003,39.1112,1904.4611904272,0
+SPVM.US,D,20201217,000000,39.1883,39.2949,39.1783,39.288,1314.1895933942,0
+SPVM.US,D,20201218,000000,39.1793,39.1793,38.8514,39.1092,2278.0636249129,0
+SPVM.US,D,20201221,000000,38.8307,38.8504,38.3655,38.8435,1863.9622815399,0
+SPVM.US,D,20201222,000000,38.8021,38.8021,38.6332,38.6332,2902.7592945002,0
+SPVM.US,D,20201223,000000,39.0638,39.1013,38.9936,38.9936,1138.0193397343,0
+SPVM.US,D,20201224,000000,38.9364,38.9996,38.9117,38.9996,2791.38729506,0
+SPVM.US,D,20201228,000000,39.1023,39.1507,39.0342,39.0618,1709.0539550458,0
+SPVM.US,D,20201229,000000,38.9966,39.0144,38.8405,38.9057,4568.276922492,0
+SPVM.US,D,20201230,000000,38.9462,39.1883,38.9462,39.1033,11840.868485936,0
+SPVM.US,D,20201231,000000,38.9374,39.3868,38.9374,39.3868,9932.3574046203,0
+SPVM.US,D,20210104,000000,39.5092,39.5092,38.6756,38.8702,3771.4608901336,0
+SPVM.US,D,20210105,000000,38.7724,39.1586,38.7724,39.0608,2063.41940781,0
+SPVM.US,D,20210106,000000,39.3443,40.6085,39.3443,40.3991,1754.615227544,0
+SPVM.US,D,20210107,000000,40.7586,40.7586,40.7379,40.7379,3453.544455368,0
+SPVM.US,D,20210108,000000,40.7102,40.7537,40.3793,40.6026,1817.3885363194,0
+SPVM.US,D,20210111,000000,40.6401,40.6756,40.571,40.6282,3273.3243108193,0
+SPVM.US,D,20210112,000000,40.7685,41.0728,40.7102,41.0728,4389.0692506656,0
+SPVM.US,D,20210113,000000,41.1458,41.1458,40.8929,40.9542,1976.3467537022,0
+SPVM.US,D,20210114,000000,41.0984,41.2357,41.056,41.056,3508.2179823659,0
+SPVM.US,D,20210115,000000,40.7655,40.9907,40.7438,40.8909,384665.72392102,0
+SPVM.US,D,20210119,000000,40.9611,41.1004,40.9611,41.0746,2645.5912230655,0
+SPVM.US,D,20210120,000000,41.0886,41.3019,41.0737,41.3019,40076.70776219,0
+SPVM.US,D,20210121,000000,41.524,41.524,41.3355,41.3513,738.09261447179,0
+SPVM.US,D,20210122,000000,41.2742,41.2861,41.2742,41.2861,499.14905203648,0
+SPVM.US,D,20210125,000000,41.0105,41.1804,40.9611,41.1804,1231.1668301752,0
+SPVM.US,D,20210126,000000,41.37,41.37,40.9809,41.0708,1148.1440669561,0
+SPVM.US,D,20210127,000000,40.4979,40.4979,40.1374,40.2164,16912.344351354,0
+SPVM.US,D,20210128,000000,40.4781,40.5789,40.4238,40.4238,6014.0879697701,0
+SPVM.US,D,20210129,000000,40.0327,40.0327,39.7127,39.771,1275.7156299512,0
+SPVM.US,D,20210201,000000,39.6841,40.1147,39.6841,40.0525,1507.5718833313,0
+SPVM.US,D,20210202,000000,40.643,40.643,40.4287,40.4287,1610.844100994,0
+SPVM.US,D,20210203,000000,40.6332,40.6332,40.6332,40.6332,61.760836053195,0
+SPVM.US,D,20210204,000000,40.81,41.1557,40.808,41.0766,16818.18438819,0
+SPVM.US,D,20210205,000000,41.3601,41.3601,41.3255,41.3255,3332.047728706,0
+SPVM.US,D,20210208,000000,41.6031,41.6959,41.5666,41.6959,10932.680454138,0
+SPVM.US,D,20210209,000000,41.9222,41.9992,41.9222,41.9686,709.74337825065,0
+SPVM.US,D,20210210,000000,42.0663,42.0663,41.9498,41.9498,2382.3483152978,0
+SPVM.US,D,20210211,000000,42.1631,42.1631,41.7957,41.9498,21955.47098055,0
+SPVM.US,D,20210212,000000,41.9498,41.9794,41.8243,41.9794,2256.8016977471,0
+SPVM.US,D,20210216,000000,42.0891,42.0891,41.8026,41.8026,4362.7449598888,0
+SPVM.US,D,20210217,000000,41.8441,41.8441,41.6021,41.7967,19957.862299682,0
+SPVM.US,D,20210218,000000,41.446,41.7177,41.446,41.6169,1687.7920278799,0
+SPVM.US,D,20210219,000000,41.8342,41.8342,41.7858,41.7858,277.41752587828,0
+SPVM.US,D,20210222,000000,41.8293,41.9232,41.8293,41.8954,896.03835913241,0
+SPVM.US,D,20210223,000000,41.7375,42.0238,41.7375,42.014,1487.3224288876,0
+SPVM.US,D,20210224,000000,42.2017,42.5799,42.2017,42.5375,4376.9195779994,0
+SPVM.US,D,20210225,000000,42.5315,42.5315,41.6041,41.6041,1114.7324671241,0
+SPVM.US,D,20210226,000000,41.524,41.524,41.2821,41.2929,2870.3601673903,0
+SPVM.US,D,20210301,000000,42.2214,42.2214,42.1265,42.1265,308.80418026597,0
+SPVM.US,D,20210302,000000,42.1739,42.3083,42.1739,42.2372,559.89741536749,0
+SPVM.US,D,20210303,000000,42.2125,42.5127,42.1927,42.1927,1762.7150093215,0
+SPVM.US,D,20210304,000000,42.1641,42.1641,41.6545,41.6713,505.22388836958,0
+SPVM.US,D,20210305,000000,41.9992,42.8525,41.9676,42.8525,1384.0502112249,0
+SPVM.US,D,20210308,000000,43.3217,43.9656,43.3217,43.5646,3208.5260565996,0
+SPVM.US,D,20210309,000000,43.7701,43.7711,43.4579,43.4579,1294.9526116727,0
+SPVM.US,D,20210310,000000,43.8195,44.1414,43.8195,44.1414,1153.206430567,0
+SPVM.US,D,20210311,000000,44.2373,44.3765,44.1365,44.1365,840.35235941232,0
+SPVM.US,D,20210312,000000,44.2857,44.6086,44.2857,44.6086,5044.1391019183,0
+SPVM.US,D,20210315,000000,44.7785,44.9049,44.5948,44.9049,4974.2784840876,0
+SPVM.US,D,20210316,000000,44.5849,44.5849,44.4062,44.5059,1184.5930849547,0
+SPVM.US,D,20210317,000000,44.7982,44.8417,44.7982,44.8417,3213.5884202105,0
+SPVM.US,D,20210318,000000,45.2437,45.3711,44.7982,44.8081,3969.9055436816,0
+SPVM.US,D,20210319,000000,44.6303,45.0897,44.6303,44.8901,5216.2594646895,0
+SPVM.US,D,20210322,000000,45.0511,45.0511,44.6037,44.6777,958.81166790779,0
+SPVM.US,D,20210323,000000,44.5701,44.5701,43.9073,43.9073,712.7807964172,0
+SPVM.US,D,20210324,000000,44.4782,44.4782,43.9676,43.9676,1829.5382089856,0
+SPVM.US,D,20210325,000000,43.7849,44.7577,43.7849,44.7577,1361.7758113368,0
+SPVM.US,D,20210326,000000,45.0511,45.5083,45.0126,45.5083,11873.267613046,0
+SPVM.US,D,20210329,000000,45.5083,45.5183,45.2456,45.2744,5248.6585917994,0
+SPVM.US,D,20210330,000000,45.46,45.46,45.2882,45.4461,3437.344891813,0
+SPVM.US,D,20210331,000000,45.4017,45.4887,45.2032,45.2032,16379.783699485,0
+SPVM.US,D,20210401,000000,45.2506,45.2506,45.2506,45.2506,2170.7415163615,0
+SPVM.US,D,20210405,000000,45.8106,45.8787,45.616,45.8432,19532.623756364,0
+SPVM.US,D,20210406,000000,45.6536,45.9163,45.6536,45.7998,14635.293199163,0
+SPVM.US,D,20210407,000000,45.7899,45.7899,45.6634,45.699,10545.915874264,0
+SPVM.US,D,20210408,000000,45.9075,45.9075,45.4501,45.6466,8343.7877035144,0
+SPVM.US,D,20210409,000000,45.7899,46.0536,45.7899,46.0536,7246.2672726675,0
+SPVM.US,D,20210412,000000,46.2086,46.2413,46.103,46.2314,6872.6648381817,0
+SPVM.US,D,20210413,000000,46.0101,46.0101,45.8689,45.9953,8739.6645378881,0
+SPVM.US,D,20210414,000000,46.2581,46.3933,46.175,46.1869,154217.82009755,0
+SPVM.US,D,20210415,000000,46.3983,46.5406,46.3983,46.5306,1938.8852629814,0
+SPVM.US,D,20210416,000000,46.7687,46.977,46.7687,46.8645,5559.4877175097,0
+SPVM.US,D,20210419,000000,46.9584,46.9584,46.58,46.7055,7172.3567639481,0
+SPVM.US,D,20210420,000000,46.5948,46.5948,46.1988,46.4072,26394.151394602,0
+SPVM.US,D,20210421,000000,46.3884,46.897,46.3884,46.897,3868.6582714632,0
+SPVM.US,D,20210422,000000,46.8902,46.9484,46.4912,46.5722,3946.6186710714,0
+SPVM.US,D,20210423,000000,46.5406,47.1045,46.5406,47.0038,5976.6264790493,0
+SPVM.US,D,20210426,000000,47.1331,47.1529,46.9722,46.9722,2276.0386794686,0
+SPVM.US,D,20210427,000000,46.9188,47.143,46.9188,47.1055,4863.9189573696,0
+SPVM.US,D,20210428,000000,47.2497,47.2497,47.0403,47.0403,1926.7355903152,0
+SPVM.US,D,20210429,000000,47.1727,47.4086,47.1727,47.4086,918.31275902045,0
+SPVM.US,D,20210430,000000,47.3386,47.3386,47.143,47.1707,2907.8216581111,0
+SPVM.US,D,20210503,000000,47.5321,47.9213,47.5035,47.7208,2301.3504975231,0
+SPVM.US,D,20210504,000000,47.7178,47.9785,47.6151,47.9785,7771.7406154807,0
+SPVM.US,D,20210505,000000,48.1356,48.2136,48.1356,48.1524,6004.9757152705,0
+SPVM.US,D,20210506,000000,48.2532,48.5425,47.9905,48.5425,11954.265430821,0
+SPVM.US,D,20210507,000000,48.4171,49.1184,48.4171,49.1154,2816.6991131146,0
+SPVM.US,D,20210510,000000,49.3425,49.7129,49.2151,49.2191,4633.0751767118,0
+SPVM.US,D,20210511,000000,49.0898,49.0898,48.0951,48.2848,13784.816112529,0
+SPVM.US,D,20210512,000000,48.1939,48.1939,47.2003,47.2033,3105.2538389369,0
+SPVM.US,D,20210513,000000,47.1529,48.1257,47.1529,48.0437,9069.73064532,0
+SPVM.US,D,20210514,000000,48.5544,48.661,48.4083,48.5682,11051.139762633,0
+SPVM.US,D,20210517,000000,48.583,48.6512,48.5534,48.6414,3426.207691869,0
+SPVM.US,D,20210518,000000,48.5791,48.5791,48.182,48.182,8129.1434864115,0
+SPVM.US,D,20210519,000000,47.7474,47.7672,47.1923,47.7622,8139.2682136333,0
+SPVM.US,D,20210520,000000,47.7948,47.9855,47.7948,47.9697,1511.62177422,0
+SPVM.US,D,20210521,000000,48.1642,48.4715,48.1642,48.2788,2486.6330056827,0
+SPVM.US,D,20210524,000000,48.4567,48.4567,48.3104,48.3104,4086.3399067327,0
+SPVM.US,D,20210525,000000,48.3055,48.3401,47.9114,47.9114,3735.011872135,0
+SPVM.US,D,20210526,000000,48.1939,48.3025,48.0369,48.2828,4406.2812869427,0
+SPVM.US,D,20210527,000000,48.4763,48.6512,48.4715,48.5958,3647.9392180272,0
+SPVM.US,D,20210528,000000,48.4912,48.5356,48.3805,48.5188,6525.3866944728,0
+SPVM.US,D,20210601,000000,48.8171,48.8171,48.5356,48.6858,16427.369917428,0
+SPVM.US,D,20210602,000000,48.8457,48.8457,48.5257,48.5633,3376.596528482,0
+SPVM.US,D,20210603,000000,48.4171,48.8477,48.4171,48.8251,3633.7645999167,0
+SPVM.US,D,20210604,000000,48.748,48.9129,48.7342,48.9129,3509.2304550881,0
+SPVM.US,D,20210607,000000,48.7094,48.7094,48.5929,48.6868,3863.5959078523,0
+SPVM.US,D,20210608,000000,48.5742,48.6897,48.4221,48.6897,4357.6825962779,0
+SPVM.US,D,20210609,000000,48.4863,48.4863,48.27,48.27,1993.5587899794,0
+SPVM.US,D,20210610,000000,48.3203,48.3203,48.0033,48.0033,3953.7059801266,0
+SPVM.US,D,20210611,000000,48.2088,48.2088,48.0566,48.18,4401.2189233318,0
+SPVM.US,D,20210614,000000,47.8432,47.8432,47.5223,47.6862,4252.3854331708,0
+SPVM.US,D,20210615,000000,47.6586,47.9756,47.6586,47.9015,3211.5634747661,0
+SPVM.US,D,20210616,000000,47.6704,47.8926,47.5479,47.5479,3074.8796572713,0
+SPVM.US,D,20210617,000000,47.6783,47.6783,46.66,46.8309,4839.6196120372,0
+SPVM.US,D,20210618,000000,46.1266,46.2284,45.9075,45.9075,3086.0168572154,0
+SPVM.US,D,20210621,000000,46.3667,46.903,46.3667,46.8892,2974.6448577752,0
+SPVM.US,D,20210622,000000,46.7281,47.1085,46.7281,46.9741,1876.1119542061,0
+SPVM.US,D,20210623,000000,46.9722,47.0531,46.9592,46.9602,3978.005325459,0
+SPVM.US,D,20210624,000000,47.4216,47.4403,47.3742,47.3742,1113.7199944019,0
+SPVM.US,D,20210625,000000,47.4897,47.9025,47.4897,47.8078,15363.261086413,0
+SPVM.US,D,20210628,000000,47.4403,47.4551,47.3138,47.4551,14664.654908106,0
+SPVM.US,D,20210629,000000,47.6259,47.8068,47.4403,47.4462,7983.3474144171,0
+SPVM.US,D,20210630,000000,47.5233,47.6605,47.5233,47.6605,1500.484574276,0
+SPVM.US,D,20210701,000000,48.0359,48.1287,47.9223,48.0586,5777.1693527792,0
+SPVM.US,D,20210702,000000,47.8917,48.0171,47.8502,48.0083,1418.4742837791,0
+SPVM.US,D,20210706,000000,47.0304,47.2161,46.8931,47.2121,16716.937115972,0
+SPVM.US,D,20210707,000000,47.1469,47.468,46.9464,47.4106,5526.0761176777,0
+SPVM.US,D,20210708,000000,46.3755,47.0048,46.3755,46.5534,3493.0308915331,0
+SPVM.US,D,20210709,000000,47.6259,47.7732,47.5085,47.7267,56468.641134341,0
+SPVM.US,D,20210712,000000,47.9727,48.0605,47.9579,48.0043,2811.6367495036,0
+SPVM.US,D,20210713,000000,47.9677,47.9677,47.3248,47.3248,2168.7165709171,0
+SPVM.US,D,20210714,000000,47.2941,47.2941,47.2546,47.2546,2517.0071873482,0
+SPVM.US,D,20210715,000000,47.0403,47.4551,46.9732,47.2497,2747.8509680061,0
+SPVM.US,D,20210716,000000,47.3524,47.3524,46.5722,46.5722,6330.9919318135,0
+SPVM.US,D,20210719,000000,45.7612,45.7612,45.224,45.4313,4686.7362309875,0
+SPVM.US,D,20210720,000000,46.2639,46.7963,46.2373,46.6146,1404.2996656685,0
+SPVM.US,D,20210721,000000,47.0008,47.4206,47.0008,47.2684,9640.7652606315,0
+SPVM.US,D,20210722,000000,47.1272,47.1272,46.7371,46.7875,460.6750885935,0
+SPVM.US,D,20210723,000000,46.9474,47.0887,46.9474,47.0887,473.83723398189,0
+SPVM.US,D,20210726,000000,47.0798,47.3722,47.0798,47.3544,2632.4290776772,0
+SPVM.US,D,20210727,000000,46.8259,47.3168,46.8259,47.2971,6347.1914953685,0
+SPVM.US,D,20210728,000000,47.304,47.3938,46.8161,47.1588,2422.8472241852,0
+SPVM.US,D,20210729,000000,47.5963,47.9282,47.5865,47.8126,3275.3492562637,0
+SPVM.US,D,20210730,000000,47.6319,47.6319,47.5855,47.5855,839.33988669014,0
+SPVM.US,D,20210802,000000,47.8304,48.1722,47.5114,47.5114,632.7954513647,0
+SPVM.US,D,20210803,000000,47.8798,48.0595,47.8798,48.0595,581.15934253334,0
+SPVM.US,D,20210804,000000,47.8986,47.9579,47.4403,47.4462,143287.16458886,0
+SPVM.US,D,20210805,000000,47.7336,47.9183,47.6941,47.7761,1385.0626839471,0
+SPVM.US,D,20210806,000000,48.271,48.4763,48.271,48.3134,1802.2014454867,0
+SPVM.US,D,20210809,000000,47.9973,48.3292,47.9973,48.2226,1289.8902480618,0
+SPVM.US,D,20210810,000000,48.2314,48.8902,48.2314,48.7875,3114.3660934365,0
+SPVM.US,D,20210811,000000,48.8773,49.4354,48.8773,49.4354,3331.0352559838,0
+SPVM.US,D,20210812,000000,49.549,49.549,49.2645,49.4344,1724.2410458785,0
+SPVM.US,D,20210813,000000,49.1974,49.3347,49.1875,49.1875,18231.596308359,0
+SPVM.US,D,20210816,000000,48.9248,49.1974,48.9248,49.1974,894.01341368805,0
+SPVM.US,D,20210817,000000,48.5761,48.5761,48.2216,48.5504,8907.7350097706,0
+SPVM.US,D,20210818,000000,48.3579,48.7391,48.1297,48.1297,2359.0614426876,0
+SPVM.US,D,20210819,000000,47.6843,47.8116,47.6843,47.6971,1198.7677030653,0
+SPVM.US,D,20210820,000000,47.8413,48.1178,47.792,48.1178,1109.6701035131,0
+SPVM.US,D,20210823,000000,48.343,48.4803,48.343,48.3953,4699.8983763759,0
+SPVM.US,D,20210824,000000,48.7589,48.9248,48.7421,48.8191,2698.2398046191,0
+SPVM.US,D,20210825,000000,48.827,49.4908,48.827,49.3287,8341.76275807,0
+SPVM.US,D,20210826,000000,48.7628,48.7628,48.7628,48.7628,332.09105287619,0
+SPVM.US,D,20210827,000000,49.3248,49.3949,49.3248,49.3949,584.19676069989,0
+SPVM.US,D,20210830,000000,49.2537,49.2537,48.9663,48.9663,1527.8213377749,0
+SPVM.US,D,20210831,000000,49.0808,49.0808,48.988,48.988,1364.8132295034,0
+SPVM.US,D,20210901,000000,49.071,49.071,48.7875,48.8131,1767.7773729324,0
+SPVM.US,D,20210902,000000,48.9416,49.1687,48.9416,49.071,2952.3704578871,0
+SPVM.US,D,20210903,000000,49.1687,49.1687,48.8557,48.8577,1882.1867905392,0
+SPVM.US,D,20210907,000000,48.4557,48.59,48.3747,48.3747,1299.0025025615,0
+SPVM.US,D,20210908,000000,48.1534,48.3006,48.0843,48.2274,2040.1325351998,0
+SPVM.US,D,20210909,000000,48.4121,48.4121,48.1544,48.1632,1392.1499930023,0
+SPVM.US,D,20210910,000000,48.1722,48.3114,47.8729,47.8729,2055.3196260325,0
+SPVM.US,D,20210913,000000,48.1435,48.2868,48.1435,48.2868,932.48737713102,0
+SPVM.US,D,20210914,000000,47.6299,47.6319,47.6299,47.6319,502.18647020303,0
+SPVM.US,D,20210915,000000,47.9559,48.2284,47.9331,48.2284,1854.8500270402,0
+SPVM.US,D,20210916,000000,48.1139,48.179,48.1139,48.179,514.33614286923,0
+SPVM.US,D,20210917,000000,48.0457,48.0457,47.8304,47.9065,2230.4774069703,0
+SPVM.US,D,20210920,000000,46.9286,46.9286,46.2531,46.8013,5023.8896474746,0
+SPVM.US,D,20210921,000000,46.8161,46.8161,46.6166,46.6166,7839.576287867,0
+SPVM.US,D,20210922,000000,47.2921,47.389,47.1717,47.1717,4453.8675048853,0
+SPVM.US,D,20210923,000000,48.0191,48.1445,48.0191,48.0221,1253.4412300632,0
+SPVM.US,D,20210924,000000,48.1722,48.1722,48.1722,48.1722,211.60679893636,0
+SPVM.US,D,20210927,000000,48.4279,48.9771,48.4279,48.8299,591.28406975518,0
+SPVM.US,D,20210928,000000,48.7519,48.7519,48.1929,48.2571,11908.704158323,0
+SPVM.US,D,20210929,000000,48.3016,48.4181,48.3016,48.3223,1294.9526116727,0
+SPVM.US,D,20210930,000000,47.8897,47.8897,47.3316,47.3316,1546.0458467742,0
+SPVM.US,D,20211001,000000,47.2674,48.1929,47.2131,47.9637,1584.5198102172,0
+SPVM.US,D,20211004,000000,48.4379,48.4379,47.6921,47.7188,2504.857514682,0
+SPVM.US,D,20211005,000000,48.3341,48.4635,48.2818,48.3065,1836.6255180409,0
+SPVM.US,D,20211006,000000,47.5905,48.1544,47.379,48.1544,902.11319546552,0
+SPVM.US,D,20211007,000000,48.8447,49.0256,48.7124,48.7144,2699.2522773413,0
+SPVM.US,D,20211008,000000,49.0314,49.0314,48.7223,48.7895,1610.844100994,0
+SPVM.US,D,20211011,000000,49.1144,49.1144,48.5218,48.5218,2240.6021341921,0
+SPVM.US,D,20211012,000000,48.5169,48.6344,48.3598,48.4576,2195.0408616939,0
+SPVM.US,D,20211013,000000,47.792,48.4279,47.792,48.3065,1552.1206831073,0
+SPVM.US,D,20211014,000000,48.6048,49.2161,48.6048,49.1638,1804.226390931,0
+SPVM.US,D,20211015,000000,49.5648,49.5648,49.3248,49.3248,470.79981581534,0
+SPVM.US,D,20211018,000000,49.4996,49.4996,49.3761,49.3761,629.75803319815,0
+SPVM.US,D,20211019,000000,49.6241,49.6458,49.5352,49.6458,1728.2909367673,0
+SPVM.US,D,20211020,000000,50.3411,50.3688,50.3056,50.3056,787.70377785878,0
+SPVM.US,D,20211021,000000,50.1929,50.2364,50.1929,50.2364,529.52323370198,0
+SPVM.US,D,20211022,000000,50.27,50.5347,50.27,50.4764,3042.4805301615,0
+SPVM.US,D,20211025,000000,50.6038,50.6532,50.4705,50.5347,41191.440229314,0
+SPVM.US,D,20211026,000000,50.5643,50.5643,50.344,50.344,886.92610463276,0
+SPVM.US,D,20211027,000000,50.0893,50.1337,49.386,49.386,3725.8996176354,0
+SPVM.US,D,20211028,000000,49.6833,50.0132,49.6833,50.0132,5807.5435344447,0
+SPVM.US,D,20211029,000000,49.944,49.944,49.6577,49.6577,1280.7779935622,0
+SPVM.US,D,20211101,000000,49.9243,50.0745,49.7999,50.0745,928.43748624229,0
+SPVM.US,D,20211102,000000,50.0152,50.1673,50.0152,50.0981,1258.5035936741,0
+SPVM.US,D,20211103,000000,50.4527,50.6928,50.4181,50.6928,5405.5918637378,0
+SPVM.US,D,20211104,000000,50.4675,50.4675,50.1041,50.3194,5262.8332099099,0
+SPVM.US,D,20211105,000000,50.7866,50.8043,50.4961,50.5781,1747.5279184888,0
+SPVM.US,D,20211108,000000,50.7698,50.7698,50.6433,50.673,2410.697551519,0
+SPVM.US,D,20211109,000000,50.6236,50.7115,50.4823,50.7115,809.97817774682,0
+SPVM.US,D,20211110,000000,50.6433,50.7895,50.4764,50.5229,1338.4889387266,0
+SPVM.US,D,20211111,000000,50.7046,50.829,50.7046,50.8201,724.9304690834,0
+SPVM.US,D,20211112,000000,50.7174,50.9881,50.7174,50.9881,2721.5266772293,0
+SPVM.US,D,20211115,000000,51.1628,51.1628,50.9555,50.9555,1091.4455945138,0
+SPVM.US,D,20211116,000000,51.2063,51.2991,51.0058,51.0058,801.87839596935,0
+SPVM.US,D,20211117,000000,50.7115,50.7115,50.5643,50.6769,6549.6860398052,0
+SPVM.US,D,20211118,000000,50.4675,50.4675,50.3984,50.4379,597.35890608828,0
+SPVM.US,D,20211119,000000,50.2127,50.2502,49.9994,49.9994,3636.8020180832,0
+SPVM.US,D,20211122,000000,50.2404,50.8784,50.2404,50.6552,2515.994714626,0
+SPVM.US,D,20211123,000000,50.673,50.9742,50.5545,50.9742,1148.1440669561,0
+SPVM.US,D,20211124,000000,50.8981,50.8981,50.8211,50.8211,1191.68039401,0
+SPVM.US,D,20211126,000000,49.0196,49.4314,49.0196,49.4314,308.80418026597,0
+SPVM.US,D,20211129,000000,49.9865,49.9865,49.2023,49.548,3503.155618755,0
+SPVM.US,D,20211130,000000,49.0452,49.0452,48.0023,48.0023,1815.3635908751,0
+SPVM.US,D,20211201,000000,49.2023,49.2221,47.6467,47.6467,774.54163247039,0
+SPVM.US,D,20211202,000000,48.0073,49.0552,48.0073,48.8497,2184.916134472,0
+SPVM.US,D,20211203,000000,48.7766,48.8991,48.5712,48.7114,2783.2875132825,0
+SPVM.US,D,20211206,000000,49.6833,49.6833,49.4176,49.4176,1595.6570101612,0
+SPVM.US,D,20211207,000000,50.3885,50.3885,50.1397,50.1397,3057.6676209942,0
+SPVM.US,D,20211208,000000,50.1781,50.1831,50.1781,50.1831,409.03897976214,0
+SPVM.US,D,20211209,000000,50.0053,50.1239,49.869,49.869,1593.6320647169,0
+SPVM.US,D,20211210,000000,50.2127,50.272,49.9579,50.272,1624.0062463824,0
+SPVM.US,D,20211213,000000,49.5056,49.6537,49.5056,49.5272,865.66417746691,0
+SPVM.US,D,20211214,000000,49.7722,49.9282,49.5401,49.5401,1050.9466856265,0
+SPVM.US,D,20211215,000000,49.3297,49.9648,49.3297,49.9648,1930.785481204,0
+SPVM.US,D,20211216,000000,50.4014,50.4181,50.191,50.191,844.40225030106,0
+SPVM.US,D,20211217,000000,49.9184,49.9184,49.3209,49.3209,2027.9828625336,0
+SPVM.US,D,20211220,000000,48.1988,48.3262,47.7613,48.1672,1209.9049030093,0
+SPVM.US,D,20211221,000000,48.9267,49.389,48.9267,49.3061,1443.7861018337,0
+SPVM.US,D,20211222,000000,49.4127,49.6053,49.4127,49.5855,853.51450480071,0
+SPVM.US,D,20211223,000000,50.0379,50.1367,49.9796,50.0389,1810.3012272641,0
+SPVM.US,D,20211227,000000,50.0389,50.6779,50.0083,50.6779,3703.6252177473,0
+SPVM.US,D,20211228,000000,51.0019,51.0019,50.7046,50.7658,1748.5403912109,0
+SPVM.US,D,20211229,000000,50.9337,50.9435,50.835,50.835,927.4250135201,0
+SPVM.US,D,20211230,000000,50.9623,51.1105,50.7076,50.7076,3431.2700554799,0
+SPVM.US,D,20211231,000000,50.4903,50.9337,50.4903,50.756,7652.268834263,0
+SPVM.US,D,20220103,000000,51.3268,51.5776,51.0493,51.2745,21162.70483908,0
+SPVM.US,D,20220104,000000,51.9954,52.7007,51.9954,52.5959,52161.582174173,0
+SPVM.US,D,20220105,000000,52.9753,53.1343,52.0004,52.0152,20804.289495427,0
+SPVM.US,D,20220106,000000,52.6839,52.7728,52.2711,52.6355,19487.062483866,0
+SPVM.US,D,20220107,000000,52.7432,53.1402,52.7135,53.0908,8107.8815592456,0
+SPVM.US,D,20220110,000000,53.1175,53.1175,52.3648,52.8272,10163.201185278,0
+SPVM.US,D,20220111,000000,52.7037,53.4415,52.674,53.4415,2646.6036957877,0
+SPVM.US,D,20220112,000000,53.8425,53.9659,53.3782,53.5985,3605.4153636955,0
+SPVM.US,D,20220113,000000,53.8257,54.1269,53.56,53.6676,5049.2014655292,0
+SPVM.US,D,20220114,000000,53.5274,53.8187,53.1856,53.8187,13167.207751997,0
+SPVM.US,D,20220118,000000,53.717,53.717,52.6543,52.8893,20314.25269789,0
+SPVM.US,D,20220119,000000,52.4874,52.4874,51.9036,51.9036,35342.38531326,0
+SPVM.US,D,20220120,000000,52.0054,52.349,51.0908,51.0908,3614.5276181952,0
+SPVM.US,D,20220121,000000,50.7856,50.9613,49.9796,50.1071,39661.593946095,0
+SPVM.US,D,20220124,000000,48.8754,50.5397,48.4843,50.4715,161709.10576898,0
+SPVM.US,D,20220125,000000,49.5658,51.0117,49.5658,50.668,15477.670504019,0
+SPVM.US,D,20220126,000000,51.1896,51.4443,49.9698,50.5525,10017.405113284,0
+SPVM.US,D,20220127,000000,51.1402,51.4443,50.0211,50.3036,16469.893771759,0
+SPVM.US,D,20220128,000000,49.871,50.7056,49.8512,50.7056,1811.3136999863,0
+SPVM.US,D,20220131,000000,50.4616,51.2705,50.4616,51.2705,6589.1724759703,0
+SPVM.US,D,20220201,000000,51.1796,52.0992,51.1796,52.0972,4172.4000881183,0
+SPVM.US,D,20220202,000000,52.1436,52.6355,51.8681,52.5673,13322.116078491,0
+SPVM.US,D,20220203,000000,52.3896,52.4084,52.0122,52.0122,2141.3798074181,0
+SPVM.US,D,20220204,000000,52.0844,52.7728,52.0844,52.3856,2934.1459488878,0
+SPVM.US,D,20220207,000000,52.4676,52.8518,52.3896,52.5723,9936.4072955091,0
+SPVM.US,D,20220208,000000,52.8716,53.3358,52.7234,53.3358,5225.3717191891,0
+SPVM.US,D,20220209,000000,53.6578,54.0814,53.6578,53.8641,13377.802078211,0
+SPVM.US,D,20220210,000000,53.5007,54.4153,53.4375,53.4375,133662.59889178,0
+SPVM.US,D,20220211,000000,53.4118,54.0814,52.9989,53.16,8010.684177916,0
+SPVM.US,D,20220214,000000,53.0285,53.0285,52.1624,52.4745,7992.4596689167,0
+SPVM.US,D,20220215,000000,52.9101,53.2794,52.8616,53.1856,21955.47098055,0
+SPVM.US,D,20220216,000000,53.156,53.6172,53.156,53.5086,8405.5485395676,0
+SPVM.US,D,20220217,000000,53.1659,53.1659,52.1239,52.2898,8720.4275561667,0
+SPVM.US,D,20220218,000000,52.3007,52.4478,52.0251,52.1041,5323.5815732409,0
+SPVM.US,D,20220222,000000,51.9758,52.2513,51.151,51.4957,12873.590662563,0
+SPVM.US,D,20220223,000000,51.9076,51.9076,50.8053,50.8231,4588.5263769357,0
+SPVM.US,D,20220224,000000,49.5757,50.5297,49.2615,50.5297,73065.093996374,0
+SPVM.US,D,20220225,000000,51.1154,52.357,51.1154,52.357,5264.8581553543,0
+SPVM.US,D,20220228,000000,51.4937,52.1239,51.4937,52.1189,7697.8301067613,0
+SPVM.US,D,20220301,000000,50.4616,50.668,50.1831,50.4803,20844.788404314,0
+SPVM.US,D,20220302,000000,51.0315,52.2385,51.0315,52.0251,15607.267012459,0
+SPVM.US,D,20220303,000000,52.0824,52.1427,51.6666,51.8651,7535.8344712119,0
+SPVM.US,D,20220304,000000,51.2972,51.3071,50.6878,51.2873,17368.969549058,0
+SPVM.US,D,20220307,000000,51.2379,51.2379,49.7673,49.8048,11450.054015173,0
+SPVM.US,D,20220308,000000,50.1959,50.7264,49.871,49.871,119556.82892632,0
+SPVM.US,D,20220309,000000,50.7658,51.1796,50.756,50.8093,9821.9978779023,0
+SPVM.US,D,20220310,000000,50.7856,51.0513,50.4211,51.0117,8010.684177916,0
+SPVM.US,D,20220311,000000,51.3753,51.3753,50.7076,50.7076,11945.153176321,0
+SPVM.US,D,20220314,000000,51.0809,51.3762,50.6335,50.8517,7881.0876694765,0
+SPVM.US,D,20220315,000000,50.8053,51.2675,50.7264,51.2083,18244.758453747,0
+SPVM.US,D,20220316,000000,52.0172,52.0834,51.1934,52.035,17192.799295398,0
+SPVM.US,D,20220317,000000,51.8878,52.7629,51.8878,52.7283,33532.084085996,0
+SPVM.US,D,20220318,000000,52.2908,53.0089,52.2513,52.9989,91547.783539834,0
+SPVM.US,D,20220321,000000,53.0879,53.5605,53.0879,53.2987,98523.720595678,0
+SPVM.US,D,20220322,000000,53.7496,54.1249,53.5866,53.7674,18538.37554318,0
+SPVM.US,D,20220323,000000,53.8483,53.8483,53.3388,53.3388,5390.4047729051,0
+SPVM.US,D,20220324,000000,53.72,53.9866,53.6608,53.8879,27051.246191299,0
+SPVM.US,D,20220325,000000,54.0459,54.6089,53.9373,54.6089,53238.853150576,0
+SPVM.US,D,20220328,000000,54.1941,54.1941,53.72,54.0536,8150.4054135773,0
+SPVM.US,D,20220329,000000,54.5398,54.5398,54.0952,54.4952,7608.7325072091,0
+SPVM.US,D,20220330,000000,54.7211,54.7265,54.1348,54.2269,6787.6171295183,0
+SPVM.US,D,20220331,000000,54.3915,54.3915,53.4483,53.4491,9477.7571523599,0
+SPVM.US,D,20220401,000000,53.8483,53.8483,53.2162,53.4176,27288.16480829,0
+SPVM.US,D,20220404,000000,53.5619,53.5619,52.8784,53.1659,100991.11661964,0
+SPVM.US,D,20220405,000000,53.2656,53.5027,52.7125,52.7916,55148.376704614,0
+SPVM.US,D,20220406,000000,52.6928,52.8606,52.3805,52.5848,8745.7393742212,0
+SPVM.US,D,20220407,000000,52.8014,53.0385,52.031,52.8113,19569.072774363,0
+SPVM.US,D,20220408,000000,53.1273,53.6904,53.0779,53.464,12935.351498617,0
+SPVM.US,D,20220411,000000,53.4335,53.9116,53.2064,53.2458,9165.9155539274,0
+SPVM.US,D,20220412,000000,53.7792,53.8384,52.9397,53.1669,19207.620012544,0
+SPVM.US,D,20220413,000000,53.1669,53.5718,52.9595,53.5718,10080.178422059,0
+SPVM.US,D,20220414,000000,53.632,53.9274,53.5436,53.5447,7958.0355963625,0
+SPVM.US,D,20220418,000000,53.5619,54.1348,53.5224,54.0262,13820.252657805,0
+SPVM.US,D,20220419,000000,54.1446,54.6435,54.1446,54.5347,7697.8301067613,0
+SPVM.US,D,20220420,000000,54.8459,55.1423,54.6977,54.9842,46616.269074774,0
+SPVM.US,D,20220421,000000,55.2509,55.3792,53.7397,53.8187,15420.972031577,0
+SPVM.US,D,20220422,000000,53.1792,53.394,52.1397,52.1397,13906.312839191,0
+SPVM.US,D,20220425,000000,51.5372,51.9596,50.3816,51.8434,22966.931230011,0
+SPVM.US,D,20220426,000000,51.631,51.7801,50.9534,50.9534,4199.7368516172,0
+SPVM.US,D,20220427,000000,50.8014,51.5174,50.747,51.1618,9566.8547519121,0
+SPVM.US,D,20220428,000000,51.7051,52.0872,50.9896,51.8432,10532.753728875,0
+SPVM.US,D,20220429,000000,51.7939,52.0804,50.3556,50.3556,5877.4041522753,0
+SPVM.US,D,20220502,000000,50.4218,50.6284,49.7051,50.6187,10392.020020492,0
+SPVM.US,D,20220503,000000,50.6384,51.7446,50.6384,51.5274,8720.4275561667,0
+SPVM.US,D,20220504,000000,51.8236,53.1669,51.5758,53.1307,5174.74808308,0
+SPVM.US,D,20220505,000000,52.8113,52.8113,51.3001,51.6164,6949.6127650677,0
+SPVM.US,D,20220506,000000,50.7668,51.5174,50.7668,51.3499,37864.454864219,0
+SPVM.US,D,20220509,000000,50.6285,50.7668,49.4334,49.6112,8960.3835913241,0
+SPVM.US,D,20220510,000000,50.298,50.3618,48.8699,49.4014,5736.6704438918,0
+SPVM.US,D,20220511,000000,50.3026,50.431,48.8507,48.8507,9006.9573365446,0
+SPVM.US,D,20220512,000000,48.584,48.826,48.0211,48.6976,4613.8381949903,0
+SPVM.US,D,20220513,000000,49.3445,49.8938,49.3445,49.7469,6611.4468758584,0
+SPVM.US,D,20220516,000000,49.7495,50.0333,49.6013,49.8482,2982.7446395526,0
+SPVM.US,D,20220517,000000,50.7174,51.2112,50.5594,51.1568,4376.9195779994,0
+SPVM.US,D,20220518,000000,50.8261,50.8261,49.3323,49.3851,4926.692266145,0
+SPVM.US,D,20220519,000000,49.0778,49.3051,49.0384,49.0551,4656.362049322,0
+SPVM.US,D,20220520,000000,49.4926,49.4926,47.9717,48.8309,9477.7571523599,0
+SPVM.US,D,20220523,000000,49.4828,50.1417,49.4828,49.8388,7292.8410178879,0
+SPVM.US,D,20220524,000000,48.9692,49.8088,48.663,49.7396,10860.794890863,0
+SPVM.US,D,20220525,000000,49.6073,50.4815,49.6073,50.4815,2733.6763498955,0
+SPVM.US,D,20220526,000000,50.9051,51.4681,50.9051,51.4681,1968.2469719248,0
+SPVM.US,D,20220527,000000,51.7051,52.4854,51.6755,52.4854,7079.2092735072,0
+SPVM.US,D,20220531,000000,52.3273,52.7323,52.1595,52.173,7434.5871989936,0
+SPVM.US,D,20220601,000000,52.3866,52.3866,51.1461,51.7249,4488.2915774395,0
+SPVM.US,D,20220602,000000,51.4582,52.1234,51.4187,52.1234,43528.227272114,0
+SPVM.US,D,20220603,000000,51.7535,51.7535,51.6755,51.7446,2038.1075897554,0
+SPVM.US,D,20220606,000000,52.3471,52.357,52.1183,52.1183,1361.7758113368,0
+SPVM.US,D,20220607,000000,51.715,52.7008,51.715,52.7008,3942.5687801826,0
+SPVM.US,D,20220608,000000,52.4531,52.4531,51.9026,51.9125,4246.3105968377,0
+SPVM.US,D,20220609,000000,51.715,51.715,50.6779,50.6779,12818.917135566,0
+SPVM.US,D,20220610,000000,49.868,49.868,49.0482,49.0778,12177.009429701,0
+SPVM.US,D,20220613,000000,47.9124,48.0803,46.984,47.142,13284.65458777,0
+SPVM.US,D,20220614,000000,47.4318,47.6655,46.6975,47.1025,18707.458487785,0
+SPVM.US,D,20220615,000000,47.5569,47.6457,46.9,47.2507,8833.8245010512,0
+SPVM.US,D,20220616,000000,46.3419,46.3419,45.0383,45.3246,20223.130152894,0
+SPVM.US,D,20220617,000000,45.3741,45.5078,44.7025,45.1827,54254.363290926,0
+SPVM.US,D,20220621,000000,45.8332,46.2605,45.8134,46.1325,8703.9945693896,0
+SPVM.US,D,20220622,000000,45.9326,45.9326,45.6743,45.707,2380.3130384605,0
+SPVM.US,D,20220623,000000,45.5352,45.5948,44.7701,45.145,102313.20165949,0
+SPVM.US,D,20220624,000000,45.8499,46.6976,45.8499,46.6678,131071.20776856,0
+SPVM.US,D,20220627,000000,46.6976,47.0387,46.6082,46.8665,3607.2058899968,0
+SPVM.US,D,20220628,000000,47.3037,47.7409,46.6579,46.6584,26036.498093841,0
+SPVM.US,D,20220629,000000,46.5585,46.5585,46.1015,46.1909,4222.1620280515,0
+SPVM.US,D,20220630,000000,45.5749,46.1999,45.401,45.9425,6104.2700119505,0
+SPVM.US,D,20220701,000000,46.1412,46.5089,45.5252,46.4199,6563.2225470617,0
+SPVM.US,D,20220705,000000,45.7339,45.7339,44.8993,45.5754,2853.3562215795,0
+SPVM.US,D,20220706,000000,45.3165,45.8134,45.098,45.5872,71376.177483511,0
+SPVM.US,D,20220707,000000,46.3698,46.3958,46.3072,46.3072,4565.3699545272,0
+SPVM.US,D,20220708,000000,46.3996,46.4791,46.0319,46.171,7069.4794004848,0
+SPVM.US,D,20220711,000000,45.9624,46.1015,45.8531,45.8949,25049.146258438,0
+SPVM.US,D,20220712,000000,45.6246,46.2108,45.6003,45.7088,4876.3706855565,0
+SPVM.US,D,20220713,000000,45.2172,45.6564,45.2172,45.3265,4970.9793221803,0
+SPVM.US,D,20220714,000000,44.482,44.6503,44.1541,44.6503,5472.2038013149,0
+SPVM.US,D,20220715,000000,44.9926,45.5054,44.9926,45.4879,2234.374184094,0
+SPVM.US,D,20220718,000000,46.027,46.0415,45.406,45.555,8462.4406035416,0
+SPVM.US,D,20220719,000000,45.9723,46.8169,45.9723,46.8138,1949.5417993649,0
+SPVM.US,D,20220720,000000,46.8964,46.954,46.6082,46.8946,1285.2683932829,0
+SPVM.US,D,20220721,000000,46.1313,46.8173,46.1249,46.8173,25943.902406933,0
+SPVM.US,D,20220722,000000,47.0851,47.0851,46.489,46.6367,11561.3766904,0
+SPVM.US,D,20220725,000000,47.254,47.3439,47.2004,47.3439,1547.9583311426,0
+SPVM.US,D,20220726,000000,47.1259,47.2838,46.9073,47.0228,4275.5051955096,0
+SPVM.US,D,20220727,000000,47.1845,47.7906,46.956,47.7116,1404.0324264915,0
+SPVM.US,D,20220728,000000,47.7508,47.9495,47.2342,47.9396,12030.393974088,0
+SPVM.US,D,20220729,000000,48.0886,48.7941,48.0886,48.7245,5002.180042769,0
+SPVM.US,D,20220801,000000,48.188,48.5159,48.188,48.4868,2652.0612500395,0
+SPVM.US,D,20220802,000000,48.0886,48.5802,48.0886,48.1557,2115.6101508854,0
+SPVM.US,D,20220803,000000,48.2774,48.4861,48.0956,48.3271,6109.302386239,0
+SPVM.US,D,20220804,000000,48.1781,48.1781,47.7597,47.7597,7841.4456163407,0
+SPVM.US,D,20220805,000000,47.4925,48.0787,47.4925,48.0537,1870.0302856066,0
+SPVM.US,D,20220808,000000,48.2476,48.3948,48.2321,48.2321,2051.1957599926,0
+SPVM.US,D,20220809,000000,48.579,48.6103,48.5059,48.6103,4310.7318155291,0
+SPVM.US,D,20220810,000000,49.0921,49.5194,49.0921,49.4299,7768.9794265863,0
+SPVM.US,D,20220811,000000,49.887,50.195,49.887,50.0758,6772.5693174633,0
+SPVM.US,D,20220812,000000,50.2248,50.811,50.2248,50.811,2873.4857187335,0
+SPVM.US,D,20220815,000000,50.354,50.7858,50.354,50.7291,1054.7856508696,0
+SPVM.US,D,20220816,000000,50.8309,51.2482,50.8309,51.0594,3543.7979739617,0
+SPVM.US,D,20220817,000000,50.7017,51.0197,50.7017,50.8101,3737.0411466401,0
+SPVM.US,D,20220818,000000,50.9471,51.2035,50.9469,51.1419,1211.7957286708,0
+SPVM.US,D,20220819,000000,50.9204,50.9204,50.7239,50.7239,3495.4871807921,0
+SPVM.US,D,20220822,000000,49.7479,49.7578,49.728,49.7337,768.9467912828,0
+SPVM.US,D,20220823,000000,50.2546,50.2546,49.9963,50.0065,951.1187405265,0
+SPVM.US,D,20220824,000000,49.8969,50.2149,49.8969,50.202,2105.5454023084,0
+SPVM.US,D,20220825,000000,50.3738,50.8538,50.3738,50.8538,2123.661949747,0
+SPVM.US,D,20220826,000000,50.9799,50.9799,49.6386,49.6386,7989.3974204226,0
+SPVM.US,D,20220829,000000,49.2809,49.8969,49.2809,49.5989,1646.5928671972,0
+SPVM.US,D,20220830,000000,49.1319,49.1319,48.8636,48.8636,6843.0225575023,0
+SPVM.US,D,20220831,000000,48.9133,48.9133,48.5617,48.5617,2379.3065636028,0
+SPVM.US,D,20220901,000000,47.89,48.4128,47.89,48.4128,4372.1267818488,0
+SPVM.US,D,20220902,000000,49.0822,49.2908,48.2387,48.3457,991.3777348345,0
+SPVM.US,D,20220906,000000,48.5954,48.5954,47.9992,48.0223,3153.2857291741,0
+SPVM.US,D,20220907,000000,48.4066,48.9332,48.4066,48.8934,3219.7130697823,0
+SPVM.US,D,20220908,000000,48.7643,49.42,48.7643,49.4085,3076.7936399889,0
+SPVM.US,D,20220909,000000,49.9963,50.1358,49.9963,50.0429,1318.482063587,0
+SPVM.US,D,20220912,000000,50.3738,50.5129,50.1751,50.3457,5697.6541694397,0
+SPVM.US,D,20220913,000000,49.6087,49.6087,48.645,48.724,1771.395749552,0
+SPVM.US,D,20220914,000000,48.5755,48.5854,48.5755,48.5755,1111.1482429008,0
+SPVM.US,D,20220915,000000,48.5954,48.5954,48.372,48.372,428.7582893802,0
+SPVM.US,D,20220916,000000,47.9127,47.9127,47.4726,47.8775,4949.8433501686,0
+SPVM.US,D,20220919,000000,48.04,48.3787,47.98,48.3776,9300,0
+SPVM.US,D,20220920,000000,47.585,47.5948,47.25,47.573,3842,0
+SPVM.US,D,20220921,000000,47.96,48.005,46.8721,46.8721,3590,0
+SPVM.US,D,20220922,000000,46.45,46.45,46.4126,46.4126,1059,0
+SPVM.US,D,20220923,000000,45.64,45.64,44.61,45.111,10233,0
+SPVM.US,D,20220926,000000,44.94,44.99,44.34,44.4364,6533,0
+SPVM.US,D,20220927,000000,44.89,45,44.22,44.401,3659,0
+SPVM.US,D,20220928,000000,44.56,45.42,44.56,45.42,6849,0
+SPVM.US,D,20220929,000000,44.35,44.7066,44.35,44.661,4258,0
+SPVM.US,D,20220930,000000,44.411,44.8754,44.2715,44.2715,1607,0
+SPVM.US,D,20221003,000000,44.95,45.78,44.88,45.6699,1268,0
+SPVM.US,D,20221004,000000,47.14,47.3246,47.0243,47.3246,34676,0
+SPVM.US,D,20221005,000000,47.046,47.3338,47.01,47.1675,4221,0
+SPVM.US,D,20221006,000000,46.96,46.96,46.7,46.7729,9523,0
+SPVM.US,D,20221007,000000,46.1435,46.1435,45.7553,45.8131,6252,0
+SPVM.US,D,20221010,000000,45.9,45.91,45.73,45.7637,6731,0
+SPVM.US,D,20221011,000000,45.4641,46.2,45.4641,45.6813,675,0
+SPVM.US,D,20221012,000000,45.7334,45.7787,45.478,45.478,2104,0
+SPVM.US,D,20221013,000000,45.86,47.0054,45.86,46.9353,1563,0
+SPVM.US,D,20221014,000000,46.31,46.31,45.796,45.796,3476,0
+SPVM.US,D,20221017,000000,46.53,46.6599,46.4647,46.5245,2567,0
+SPVM.US,D,20221018,000000,47.319,47.3727,47.13,47.2201,5573,0
+SPVM.US,D,20221019,000000,47.09,47.09,46.75,46.97,2022,0
+SPVM.US,D,20221020,000000,46.94,46.95,46.34,46.3664,8373,0
+SPVM.US,D,20221021,000000,46.35,47.4985,46.35,47.4528,826,0
+SPVM.US,D,20221024,000000,47.72,48.13,47.72,48.0727,2665,0
+SPVM.US,D,20221025,000000,47.98,48.6956,47.98,48.6956,928,0
+SPVM.US,D,20221026,000000,48.93,49.31,48.92,48.9269,4693,0
+SPVM.US,D,20221027,000000,49.53,49.53,49.1366,49.1366,20909,0
+SPVM.US,D,20221028,000000,49.3182,50.13,49.3182,50.0907,14936,0
+SPVM.US,D,20221031,000000,50.135,50.19,49.955,50.03,5519,0
+SPVM.US,D,20221101,000000,50.35,50.485,50.35,50.3753,1804,0
+SPVM.US,D,20221102,000000,50.63,50.63,49.4961,49.4961,3763,0
+SPVM.US,D,20221103,000000,48.78,49.41,48.78,49.1211,2618,0
+SPVM.US,D,20221104,000000,49.876,49.876,49.15,49.645,1135,0
+SPVM.US,D,20221107,000000,49.7599,49.98,49.7599,49.9478,1930,0
+SPVM.US,D,20221108,000000,50.35,50.35,50.15,50.2,1020,0
+SPVM.US,D,20221109,000000,50.06,50.1,49.04,49.09,10401,0
+SPVM.US,D,20221110,000000,50.47,50.8648,50.4272,50.8648,31569,0
+SPVM.US,D,20221111,000000,50.83,51.17,50.83,51.0681,15579,0
+SPVM.US,D,20221114,000000,51.26,51.3171,50.63,50.63,2638,0
+SPVM.US,D,20221115,000000,51.15,51.15,50.68,50.8793,3006,0
+SPVM.US,D,20221116,000000,50.6913,50.6913,50.3653,50.4238,1857,0
+SPVM.US,D,20221117,000000,50,50.4017,49.89,50.4017,5758,0
+SPVM.US,D,20221118,000000,50.67,50.89,50.67,50.89,1726,0
+SPVM.US,D,20221121,000000,50.689,51.0173,50.505,50.9626,6297,0
+SPVM.US,D,20221122,000000,51.5701,51.77,51.515,51.77,1390,0
+SPVM.US,D,20221123,000000,51.6735,51.75,51.5068,51.7306,44477,0
+SPVM.US,D,20221125,000000,52.02,52.02,51.9615,51.9615,179,0
+SPVM.US,D,20221128,000000,51.48,51.48,51.14,51.1589,3113,0
+SPVM.US,D,20221129,000000,51.5694,51.5694,51.4,51.46,1748,0
+SPVM.US,D,20221130,000000,51.55,52.2487,51.0768,52.2487,3074,0
+SPVM.US,D,20221201,000000,52.175,52.175,52.07,52.07,1840,0
+SPVM.US,D,20221202,000000,51.95,52.0298,51.9118,52.0298,2486,0
+SPVM.US,D,20221205,000000,51.76,51.76,50.9055,51,10863,0
+SPVM.US,D,20221206,000000,51.0995,51.0995,50.64,50.6658,793,0
+SPVM.US,D,20221207,000000,50.6167,50.6167,50.4968,50.5273,848,0
+SPVM.US,D,20221208,000000,50.81,50.81,50.43,50.4799,5170,0
+SPVM.US,D,20221209,000000,50.4287,50.595,50.1112,50.1112,6057,0
+SPVM.US,D,20221212,000000,50.11,50.86,50.11,50.8397,852,0
+SPVM.US,D,20221213,000000,51.65,51.65,50.8,50.8508,2951,0
+SPVM.US,D,20221214,000000,51.16,51.17,50.38,50.54,1983,0
+SPVM.US,D,20221215,000000,49.91,49.91,49.43,49.5975,3833,0
+SPVM.US,D,20221216,000000,48.852,49.16,48.85,49.1543,2091,0
+SPVM.US,D,20221219,000000,48.9,48.9,48.24,48.5344,5590,0
+SPVM.US,D,20221220,000000,48.57,48.9723,48.57,48.7877,2746,0
+SPVM.US,D,20221221,000000,49.43,49.43,49.33,49.4157,953,0
+SPVM.US,D,20221222,000000,49.23,49.23,48.2372,48.917,1438,0
+SPVM.US,D,20221223,000000,49.1,49.5621,49.1,49.5621,2428,0
+SPVM.US,D,20221227,000000,49.66,49.825,49.62,49.78,4654,0
+SPVM.US,D,20221228,000000,49.31,49.37,49.01,49.01,3115,0
+SPVM.US,D,20221229,000000,49.6235,49.6235,49.4887,49.4887,886,0
+SPVM.US,D,20221230,000000,49.23,49.3386,49.03,49.3386,2923,0
+SPVM.US,D,20230103,000000,49.37,49.37,48.51,48.74,3424,0
+SPVM.US,D,20230104,000000,48.79,49.3391,48.79,49.12,2930,0
+SPVM.US,D,20230105,000000,48.775,49.13,48.775,49.048,3280,0
+SPVM.US,D,20230106,000000,49.5801,50.28,49.58,50.1816,44773,0
+SPVM.US,D,20230109,000000,50.487,50.487,50.0076,50.0076,927,0
+SPVM.US,D,20230110,000000,50.02,50.15,49.8297,50.1496,4532,0
+SPVM.US,D,20230111,000000,50.3291,50.3939,50.2575,50.3939,2581,0
+SPVM.US,D,20230112,000000,50.68,50.68,50.608,50.608,468,0
+SPVM.US,D,20230113,000000,50.44,50.62,50.44,50.55,5594,0
+SPVM.US,D,20230117,000000,50.67,50.71,50.35,50.3506,1661,0
+SPVM.US,D,20230118,000000,50.32,50.32,49.4435,49.4435,1297,0
+SPVM.US,D,20230119,000000,49.19,49.5,48.995,49.4076,3889,0
+SPVM.US,D,20230120,000000,49.6918,49.9809,49.6918,49.9809,4228,0
+SPVM.US,D,20230123,000000,50.39,50.56,50.3842,50.3842,2371,0
+SPVM.US,D,20230124,000000,50.3984,50.47,50.2747,50.4696,3208,0
+SPVM.US,D,20230125,000000,50.2499,50.71,50.16,50.71,2914,0
+SPVM.US,D,20230126,000000,50.88,51.2453,50.74,51.2453,520604,0
+SPVM.US,D,20230127,000000,51.16,51.39,51.07,51.0792,4910,0
+SPVM.US,D,20230130,000000,50.86,51.1,50.5881,50.5881,241061,0
+SPVM.US,D,20230131,000000,50.5899,51.29,50.5898,51.29,118263,0
+SPVM.US,D,20230201,000000,51.08,51.37,50.55,51.01,16607,0
+SPVM.US,D,20230202,000000,50.742,50.98,50.65,50.83,6050,0
+SPVM.US,D,20230203,000000,50.5923,50.6621,50.31,50.35,330040,0
+SPVM.US,D,20230206,000000,49.91,50.24,49.91,50.24,3079,0
+SPVM.US,D,20230207,000000,49.9962,50.7968,49.9962,50.7968,3517,0
+SPVM.US,D,20230208,000000,50.54,50.8021,50.47,50.4784,2721,0
+SPVM.US,D,20230209,000000,50.63,50.64,50.15,50.15,5070,0
+SPVM.US,D,20230210,000000,50.7913,50.9617,50.7913,50.9617,2494,0
+SPVM.US,D,20230213,000000,51.2,51.2576,51.19,51.2576,5544,0
+SPVM.US,D,20230214,000000,51.2672,51.2672,50.97,51.1834,28314,0
+SPVM.US,D,20230215,000000,50.81,50.97,50.63,50.9675,2434,0
+SPVM.US,D,20230216,000000,50.9299,50.94,50.635,50.635,3854,0
+SPVM.US,D,20230217,000000,50.155,50.3312,50.155,50.3312,1729,0
+SPVM.US,D,20230221,000000,50.16,50.16,49.6,49.6,3770,0
+SPVM.US,D,20230222,000000,49.75,49.8138,49.45,49.5112,3729,0
+SPVM.US,D,20230223,000000,49.5,49.81,49.5,49.7265,1305,0
+SPVM.US,D,20230224,000000,49.5977,49.77,49.44,49.77,1441,0
+SPVM.US,D,20230227,000000,50.11,50.11,49.6544,49.7163,408,0
+SPVM.US,D,20230228,000000,49.86,49.86,49.4202,49.4579,4045,0
+SPVM.US,D,20230301,000000,49.56,49.6183,49.539,49.6183,621,0
+SPVM.US,D,20230302,000000,49.37,49.8196,49.37,49.8196,6537,0
+SPVM.US,D,20230303,000000,50,50.3649,50,50.3649,2999,0
+SPVM.US,D,20230306,000000,50.22,50.3495,50.12,50.1722,3140,0
+SPVM.US,D,20230307,000000,49.88,49.899,49.26,49.3432,11703,0
+SPVM.US,D,20230308,000000,49.48,49.48,48.94,49.1646,2733,0
+SPVM.US,D,20230309,000000,49.1998,49.1998,48.14,48.14,3125,0
+SPVM.US,D,20230310,000000,47.89,47.93,47.2316,47.2316,13141,0
+SPVM.US,D,20230313,000000,46.23,46.8309,45.7594,46.2222,13259,0
+SPVM.US,D,20230314,000000,46.93,47.075,46.31,46.72,9721,0
+SPVM.US,D,20230315,000000,45.4463,45.7,45.295,45.6,4258,0
+SPVM.US,D,20230316,000000,45.33,46.31,45.19,46.2736,3964,0
+SPVM.US,D,20230317,000000,45.3912,45.45,45.35,45.35,1425,0
+SPVM.US,D,20230320,000000,45.16,46.02,45.16,45.8202,3734,0
+SPVM.US,D,20230321,000000,46.48,46.5089,46.3258,46.5089,1608,0
+SPVM.US,D,20230322,000000,46.45,46.45,45.4517,45.4517,1429,0
+SPVM.US,D,20230323,000000,45.71,45.71,44.67,44.8343,1754,0
+SPVM.US,D,20230324,000000,44.51,45.2238,44.458,45.2238,2082,0
+SPVM.US,D,20230327,000000,45.85,46.103,45.72,45.9084,2739,0
+SPVM.US,D,20230328,000000,46.04,46.1413,46.04,46.1413,599,0
+SPVM.US,D,20230329,000000,46.5896,46.8447,46.5896,46.8447,4081,0
+SPVM.US,D,20230330,000000,47.09,47.09,46.795,46.9891,2969,0
+SPVM.US,D,20230331,000000,47.29,47.4466,47.26,47.4466,1500,0
+SPVM.US,D,20230403,000000,48.01,48.1,47.93,47.9616,4923,0
+SPVM.US,D,20230404,000000,47.39,47.39,47.1395,47.2757,2195,0
+SPVM.US,D,20230405,000000,47.4,47.7896,47.4,47.7896,1062,0
+SPVM.US,D,20230406,000000,47.8605,47.8605,47.701,47.701,1069,0
+SPVM.US,D,20230410,000000,47.6,48.1231,47.6,48.1231,2018,0
+SPVM.US,D,20230411,000000,48.459,48.7,48.4455,48.5328,4800,0
+SPVM.US,D,20230412,000000,48.69,48.69,48.3252,48.3252,2749,0
+SPVM.US,D,20230413,000000,48.21,48.59,48.19,48.4825,3096,0
+SPVM.US,D,20230414,000000,48.56,48.56,48.07,48.2701,2026,0
+SPVM.US,D,20230417,000000,48.38,48.4994,48.29,48.4994,1147,0
+SPVM.US,D,20230418,000000,48.38,48.5256,48.34,48.5256,4690,0
+SPVM.US,D,20230419,000000,48.258,48.3057,48.19,48.3057,896,0
+SPVM.US,D,20230420,000000,47.9,48.009,47.86,47.9653,4977,0
+SPVM.US,D,20230421,000000,47.6059,47.7663,47.6059,47.7663,798,0
+SPVM.US,D,20230424,000000,47.67,48.07,47.67,48.04,1989,0
+SPVM.US,D,20230425,000000,47.4363,47.4363,47.3549,47.3549,1602,0
+SPVM.US,D,20230426,000000,47.17,47.17,46.7375,46.7979,1929,0
+SPVM.US,D,20230427,000000,46.98,47.286,46.9312,47.2525,1911,0
+SPVM.US,D,20230428,000000,47.15,47.7044,47.15,47.7044,1128,0
+SPVM.US,D,20230501,000000,47.87,47.97,47.7987,47.8186,3531,0
+SPVM.US,D,20230502,000000,46.86,46.88,46.8201,46.8504,1150,0
+SPVM.US,D,20230503,000000,46.82,46.9269,46.2999,46.2999,1489,0
+SPVM.US,D,20230504,000000,45.63,45.7359,45.51,45.6555,1314,0
+SPVM.US,D,20230505,000000,46.5426,46.79,46.5426,46.6289,8512,0
+SPVM.US,D,20230508,000000,46.68,46.7201,46.5964,46.5964,1635,0
+SPVM.US,D,20230509,000000,46.5389,46.72,46.4469,46.51,1717,0
+SPVM.US,D,20230510,000000,46.45,46.49,46.051,46.3882,7364,0
+SPVM.US,D,20230511,000000,46.04,46.0597,45.85,46.04,7462,0
+SPVM.US,D,20230512,000000,46.2745,46.2745,45.7901,46.0613,16849,0
+SPVM.US,D,20230515,000000,46.24,46.3003,46.05,46.2609,5783,0
+SPVM.US,D,20230516,000000,45.9,45.9,45.4938,45.4938,4134,0
+SPVM.US,D,20230517,000000,45.64,46.1012,45.64,46.1012,928,0
+SPVM.US,D,20230518,000000,45.96,46.3462,45.85,46.3462,4335,0
+SPVM.US,D,20230519,000000,46.49,46.62,46.2363,46.3165,3840,0
+SPVM.US,D,20230522,000000,46.28,46.55,46.28,46.4345,2618,0
+SPVM.US,D,20230523,000000,46.48,46.54,46.374,46.374,582,0
+SPVM.US,D,20230524,000000,46.12,46.12,45.9375,45.9645,1619,0
+SPVM.US,D,20230525,000000,45.61,45.61,45.4932,45.5443,1584,0
+SPVM.US,D,20230526,000000,45.43,45.6146,45.3871,45.6146,6276,0
+SPVM.US,D,20230530,000000,45.44,45.5466,45.32,45.415,10343,0
+SPVM.US,D,20230531,000000,44.78,44.85,44.7,44.7195,1597,0
+SPVM.US,D,20230601,000000,44.51,45,44.5,44.8737,37626,0
+SPVM.US,D,20230602,000000,45.25,46.14,45.25,46.0603,2302,0
+SPVM.US,D,20230605,000000,46.24,46.24,45.87,45.9074,2113,0
+SPVM.US,D,20230606,000000,45.72,46.3163,45.72,46.3163,1295,0
+SPVM.US,D,20230607,000000,46.77,47.1788,46.77,47.1788,981,0
+SPVM.US,D,20230608,000000,46.7801,47.0723,46.7801,47.0723,829,0
+SPVM.US,D,20230609,000000,47,47.1981,46.954,47.0067,5301,0
+SPVM.US,D,20230612,000000,47.06,47.06,46.9008,46.9679,5805,0
+SPVM.US,D,20230613,000000,47.08,47.52,47.08,47.3999,2448,0
+SPVM.US,D,20230614,000000,46.9542,47.04,46.9211,46.9211,663,0
+SPVM.US,D,20230615,000000,47.3903,47.5456,47.3903,47.4919,1810,0
+SPVM.US,D,20230616,000000,47.58,47.664,47.5727,47.5813,4087,0
+SPVM.US,D,20230620,000000,47.1,47.1,46.68,46.75,2017,0
+SPVM.US,D,20230621,000000,47.01,47.01,46.9615,46.9615,314,0
+SPVM.US,D,20230622,000000,46.5904,46.6657,46.5904,46.626,1222,0
+SPVM.US,D,20230623,000000,46.38,46.48,46.3576,46.3576,1145,0
+SPVM.US,D,20230626,000000,46.675,46.6852,46.5,46.6852,1014,0
+SPVM.US,D,20230627,000000,47.1703,47.2064,47.1703,47.2064,1157,0
+SPVM.US,D,20230628,000000,47.091,47.15,47.09,47.15,997,0
+SPVM.US,D,20230629,000000,47.3624,47.6289,47.3624,47.6289,769,0
+SPVM.US,D,20230630,000000,47.87,48.1499,47.801,48.0617,1353,0
+SPVM.US,D,20230703,000000,48.12,48.36,48.07,48.22,28841,0
+SPVM.US,D,20230705,000000,48.08,48.08,47.9001,47.9516,2493,0
+SPVM.US,D,20230706,000000,47.4721,47.4721,47.21,47.4302,648,0
+SPVM.US,D,20230707,000000,47.23,47.86,47.23,47.7782,928,0
+SPVM.US,D,20230710,000000,48.08,48.08,48.01,48.0255,973,0
+SPVM.US,D,20230711,000000,48.5,48.8,48.5,48.7872,3998,0
+SPVM.US,D,20230712,000000,48.95,48.9725,48.95,48.9725,1343,0
+SPVM.US,D,20230713,000000,49.1105,49.1105,49.1105,49.1105,119,0
+SPVM.US,D,20230714,000000,48.74,48.74,48.47,48.5066,377,0
+SPVM.US,D,20230717,000000,48.55,48.64,48.55,48.5527,745,0
+SPVM.US,D,20230718,000000,49.1599,49.1599,48.99,49.0676,3885,0
+SPVM.US,D,20230719,000000,49.1319,49.2834,49.1319,49.2834,911,0
+SPVM.US,D,20230720,000000,49.41,49.4842,49.2851,49.4842,1653,0
+SPVM.US,D,20230721,000000,49.57,49.6002,49.5593,49.5593,1148,0
+SPVM.US,D,20230724,000000,49.68,49.9,49.68,49.8067,7411,0
+SPVM.US,D,20230725,000000,49.9836,50.012,49.963,49.9654,10392,0
+SPVM.US,D,20230726,000000,49.83,49.9528,49.83,49.9528,619,0
+SPVM.US,D,20230727,000000,50.1298,50.284,49.7114,49.7114,1932,0
+SPVM.US,D,20230728,000000,50.11,50.11,49.75,49.8835,2313,0
+SPVM.US,D,20230731,000000,50.16,50.16,50.0845,50.0845,548,0
+SPVM.US,D,20230801,000000,49.8394,50.0173,49.8394,50.0173,310,0
+SPVM.US,D,20230802,000000,49.761,49.761,49.58,49.6347,2656,0
+SPVM.US,D,20230803,000000,49.5623,49.5623,49.5623,49.5623,369,0
+SPVM.US,D,20230804,000000,49.51,49.5246,49.33,49.3348,8270,0
+SPVM.US,D,20230807,000000,49.53,49.8473,49.53,49.719,931,0
+SPVM.US,D,20230808,000000,49.1388,49.657,49.1388,49.6001,2152,0
+SPVM.US,D,20230809,000000,49.7087,49.93,49.6378,49.6378,1246,0
+SPVM.US,D,20230810,000000,49.9943,49.9943,49.3924,49.3924,364,0
+SPVM.US,D,20230811,000000,49.428,49.7209,49.428,49.6131,1365,0
+SPVM.US,D,20230814,000000,49.56,49.58,49.4,49.5377,2882,0
+SPVM.US,D,20230815,000000,48.85,48.85,48.8175,48.8175,372,0
+SPVM.US,D,20230816,000000,48.9458,48.9458,48.5366,48.5366,693,0
+SPVM.US,D,20230817,000000,48.27,48.2873,48.255,48.2873,970,0
+SPVM.US,D,20230818,000000,47.98,48.55,47.98,48.4716,2586,0
+SPVM.US,D,20230821,000000,48.348,48.4021,48.348,48.4021,388,0
+SPVM.US,D,20230822,000000,48.45,48.45,48.108,48.108,705,0
+SPVM.US,D,20230823,000000,47.9051,48.178,47.9051,48.1279,548,0
+SPVM.US,D,20230824,000000,48.21,48.21,47.9708,47.9708,2047,0
+SPVM.US,D,20230825,000000,48.13,48.2653,48.13,48.1396,772,0
+SPVM.US,D,20230828,000000,48.43,48.43,48.2603,48.3601,10900,0
+SPVM.US,D,20230829,000000,48.4909,48.7087,48.4909,48.7087,817,0
+SPVM.US,D,20230830,000000,48.7689,48.9,48.7689,48.8206,4462,0
+SPVM.US,D,20230831,000000,48.91,48.91,48.6626,48.6626,652,0
+SPVM.US,D,20230901,000000,48.91,49.1299,48.91,49.0692,2836,0
+SPVM.US,D,20230905,000000,48.972,48.98,48.5572,48.5572,3738,0
+SPVM.US,D,20230906,000000,48.37,48.47,48.37,48.4686,871,0
+SPVM.US,D,20230907,000000,48.5155,48.5155,48.5155,48.5155,133,0
+SPVM.US,D,20230908,000000,48.8373,48.96,48.8,48.8214,1574,0
+SPVM.US,D,20230911,000000,48.81,48.81,48.6617,48.6617,871,0
+SPVM.US,D,20230912,000000,48.64,48.9649,48.64,48.9649,1296,0
+SPVM.US,D,20230913,000000,48.82,48.8299,48.7628,48.7628,992,0
+SPVM.US,D,20230914,000000,49.07,49.33,49.07,49.3272,879,0
+SPVM.US,D,20230915,000000,48.84,48.9673,48.84,48.8592,419,0
+SPVM.US,D,20230918,000000,48.6971,48.6971,48.6971,48.6971,242,0
+SPVM.US,D,20230919,000000,48.7,48.7,48.4167,48.5642,15706,0
+SPVM.US,D,20230920,000000,48.62,48.89,48.331,48.331,2925,0
+SPVM.US,D,20230921,000000,47.7878,47.7878,47.7878,47.7878,119,0
+SPVM.US,D,20230922,000000,47.99,48,47.6701,47.6701,767,0
+SPVM.US,D,20230925,000000,47.801,47.9618,47.801,47.9618,1319,0
+SPVM.US,D,20230926,000000,47.3545,47.3545,47.3545,47.3545,1153,0
+SPVM.US,D,20230927,000000,47.6658,47.7,47.5,47.6197,1334,0
+SPVM.US,D,20230928,000000,47.76,47.98,47.76,47.9203,3714,0
+SPVM.US,D,20230929,000000,47.775,47.775,47.4151,47.45,1068,0
+SPVM.US,D,20231002,000000,46.93,47.08,46.47,46.69,32848,0
+SPVM.US,D,20231003,000000,46.21,46.24,45.9812,46.2354,1486,0
+SPVM.US,D,20231004,000000,45.68,46.08,45.68,46.08,1388,0
+SPVM.US,D,20231005,000000,46.04,46.0852,45.8626,46.0098,1470,0
+SPVM.US,D,20231006,000000,46.56,46.84,46.51,46.5557,4379,0
+SPVM.US,D,20231009,000000,46.79,47.22,46.79,47.22,1845,0
+SPVM.US,D,20231010,000000,47.25,47.7,47.25,47.485,4945,0
+SPVM.US,D,20231011,000000,47.3397,47.6075,47.3158,47.6075,1606,0
+SPVM.US,D,20231012,000000,47,47.16,46.91,47.1252,704,0
+SPVM.US,D,20231013,000000,47.48,47.48,47.41,47.4277,229,0
+SPVM.US,D,20231016,000000,47.9156,48.002,47.8607,48,1606,0
+SPVM.US,D,20231017,000000,47.82,48.37,47.82,48.2671,2117,0
+SPVM.US,D,20231018,000000,48.13,48.13,47.86,47.924,1933,0
+SPVM.US,D,20231019,000000,47.71,47.87,47.34,47.3736,5149,0
+SPVM.US,D,20231020,000000,47.035,47.07,46.73,46.7524,770,0
+SPVM.US,D,20231023,000000,46.5,46.6658,46.3202,46.3202,1721,0
+SPVM.US,D,20231024,000000,46.46,46.5902,46.46,46.5902,1217,0
+SPVM.US,D,20231025,000000,46.48,46.589,46.3586,46.3586,3309,0
+SPVM.US,D,20231026,000000,46.4701,46.4701,46.3609,46.3609,1939,0
+SPVM.US,D,20231027,000000,46.0271,46.0271,45.67,45.6962,491,0
+SPVM.US,D,20231030,000000,45.91,46.0006,45.67,46.0006,824,0
+SPVM.US,D,20231031,000000,46.39,46.39,46.321,46.3833,1491,0
+SPVM.US,D,20231101,000000,46.39,46.8,46.19,46.6689,21652,0
+SPVM.US,D,20231102,000000,46.9782,47.4504,46.9782,47.4504,8371,0
+SPVM.US,D,20231103,000000,47.905,48,47.8506,47.8506,3044,0
+SPVM.US,D,20231106,000000,47.6082,47.65,47.44,47.4896,1230,0
+SPVM.US,D,20231107,000000,47.0874,47.0874,47.0874,47.0874,183,0
+SPVM.US,D,20231108,000000,47,47,46.78,46.78,4162,0
+SPVM.US,D,20231109,000000,46.87,46.87,46.5111,46.5111,1201,0
+SPVM.US,D,20231110,000000,46.75,47.11,46.6101,47.11,9389,0
+SPVM.US,D,20231113,000000,47.15,47.17,47.0948,47.1167,784,0
+SPVM.US,D,20231114,000000,48.2218,48.2899,48.1285,48.1371,6134,0
+SPVM.US,D,20231115,000000,48.32,48.59,48.2,48.2,11951,0
+SPVM.US,D,20231116,000000,47.7077,47.82,47.67,47.82,3044,0
+SPVM.US,D,20231117,000000,48.2233,48.39,48.1952,48.2674,4276,0
+SPVM.US,D,20231120,000000,48.3607,48.4324,48.3418,48.3418,3775,0
+SPVM.US,D,20231121,000000,48.125,48.2287,48.125,48.2287,543,0
+SPVM.US,D,20231122,000000,48.4569,48.4569,48.4569,48.4569,152,0
+SPVM.US,D,20231124,000000,48.5987,48.5987,48.5987,48.5987,40,0
+SPVM.US,D,20231127,000000,48.2901,48.4753,48.2901,48.4753,1795,0
+SPVM.US,D,20231128,000000,48.66,48.66,48.3661,48.3661,833,0
+SPVM.US,D,20231129,000000,48.355,48.355,48.355,48.355,254,0
+SPVM.US,D,20231130,000000,48.49,48.9226,48.49,48.9226,1082,0
+SPVM.US,D,20231201,000000,49.15,49.65,49.08,49.46,36923,0
+SPVM.US,D,20231204,000000,49.53,49.53,49.34,49.35,5541,0
+SPVM.US,D,20231205,000000,49.0716,49.0716,48.8493,48.8493,867,0
+SPVM.US,D,20231206,000000,49.12,49.12,48.5633,48.5722,3504,0
+SPVM.US,D,20231207,000000,48.8006,48.84,48.59,48.72,2926,0
+SPVM.US,D,20231208,000000,49,49.0378,48.82,49.0378,1968,0
+SPVM.US,D,20231211,000000,49.1,49.4737,49.1,49.4673,3016,0
+SPVM.US,D,20231212,000000,49.4076,49.42,49.37,49.3951,3771,0
+SPVM.US,D,20231213,000000,49.43,50.25,49.3562,50.2125,1303,0
+SPVM.US,D,20231214,000000,50.64,51.0499,50.64,50.9611,7948,0
+SPVM.US,D,20231215,000000,50.73,50.73,50.42,50.586,1311,0
+SPVM.US,D,20231218,000000,50.51,50.51,50.396,50.396,1408,0
+SPVM.US,D,20231219,000000,50.43,50.7961,50.43,50.7961,1783,0
+SPVM.US,D,20231220,000000,50.8199,50.88,50.0987,50.0987,1318,0
+SPVM.US,D,20231221,000000,50.4,50.4469,50.242,50.4469,506,0
+SPVM.US,D,20231222,000000,50.55,50.75,50.55,50.5788,5316,0
+SPVM.US,D,20231226,000000,50.69,50.96,50.69,50.9291,1698,0
+SPVM.US,D,20231227,000000,50.87,50.87,50.8331,50.8331,425,0
+SPVM.US,D,20231228,000000,50.95,50.95,50.8141,50.8141,416,0
+SPVM.US,D,20231229,000000,50.76,50.76,50.7245,50.7245,330,0
+SPVM.US,D,20240102,000000,50.8226,51.2972,50.8226,51.1659,1982,0
+SPVM.US,D,20240103,000000,50.9977,51.17,50.9977,51.0205,423,0
+SPVM.US,D,20240104,000000,51.2675,51.2675,50.7483,50.7483,3912,0
+SPVM.US,D,20240105,000000,51.1,51.13,50.8589,50.9925,474,0
+SPVM.US,D,20240108,000000,50.83,51.2111,50.83,51.2111,297,0
+SPVM.US,D,20240109,000000,50.8,50.8,50.6901,50.7222,2703,0
+SPVM.US,D,20240110,000000,50.5801,50.6211,50.5088,50.6211,1522,0
+SPVM.US,D,20240111,000000,50.44,50.538,50.25,50.538,5392,0
+SPVM.US,D,20240112,000000,50.4699,50.504,50.4699,50.504,571,0
+SPVM.US,D,20240116,000000,50.23,50.23,49.94,50.0183,2359,0
+SPVM.US,D,20240117,000000,49.9804,49.9804,49.59,49.6544,3307,0
+SPVM.US,D,20240118,000000,49.44,49.7122,49.3941,49.7078,2235,0
+SPVM.US,D,20240119,000000,49.8,50,49.7145,49.9946,2795,0
+SPVM.US,D,20240122,000000,50.16,50.322,50.16,50.27,1303,0
+SPVM.US,D,20240123,000000,50.26,50.36,50.08,50.23,3819,0
+SPVM.US,D,20240124,000000,50.25,50.295,49.9801,49.9961,2012,0
+SPVM.US,D,20240125,000000,50.22,50.66,50.1821,50.66,2496,0
+SPVM.US,D,20240126,000000,50.8354,50.8354,50.8354,50.8354,99,0
+SPVM.US,D,20240129,000000,50.66,50.8657,50.6314,50.8657,1571,0
+SPVM.US,D,20240130,000000,50.88,51.31,50.88,51.2794,2284,0
+SPVM.US,D,20240131,000000,51.09,51.09,50.8162,50.8162,230,0
+SPVM.US,D,20240201,000000,50.82,51.0193,50.63,51.0193,343,0
+SPVM.US,D,20240202,000000,50.63,50.9922,50.63,50.9218,1582,0
+SPVM.US,D,20240205,000000,50.57,50.57,50.5232,50.5232,2280,0
+SPVM.US,D,20240206,000000,50.7971,50.7971,50.6357,50.6357,347,0
+SPVM.US,D,20240207,000000,50.6904,50.86,50.6904,50.7801,1866,0
+SPVM.US,D,20240208,000000,50.89,50.89,50.4629,50.76,2247,0
+SPVM.US,D,20240209,000000,50.73,50.8143,50.73,50.8143,598,0
+SPVM.US,D,20240212,000000,51.4001,51.4001,51.3565,51.3565,204,0
+SPVM.US,D,20240213,000000,51,51.05,50.29,50.57,3835,0
+SPVM.US,D,20240214,000000,50.87,50.8824,50.6743,50.8824,1293,0
+SPVM.US,D,20240215,000000,51.15,51.69,51.15,51.69,1528,0
+SPVM.US,D,20240216,000000,51.7101,51.7988,51.5104,51.5104,2640,0
+SPVM.US,D,20240220,000000,51.27,51.458,51.27,51.3321,1744,0
+SPVM.US,D,20240221,000000,51.5951,51.7466,51.59,51.7466,9687,0
+SPVM.US,D,20240222,000000,51.86,52.1003,51.86,52.1003,507,0
+SPVM.US,D,20240223,000000,51.98,52.36,51.98,52.3,8212,0
+SPVM.US,D,20240226,000000,52.2089,52.2089,52.1176,52.1176,1102,0
+SPVM.US,D,20240227,000000,52.2,52.2789,52.1377,52.2789,709,0
+SPVM.US,D,20240228,000000,52.19,52.2701,52.1758,52.1758,670,0
+SPVM.US,D,20240229,000000,52.28,52.5689,52.28,52.5689,2328,0
+SPVM.US,D,20240301,000000,52.3801,52.69,52.3801,52.61,3782,0
+SPVM.US,D,20240304,000000,52.8,52.8,52.737,52.737,715,0
+SPVM.US,D,20240305,000000,52.63,53.038,52.63,52.841,3088,0
+SPVM.US,D,20240306,000000,53.1893,53.22,53.09,53.1913,1719,0
+SPVM.US,D,20240307,000000,53.7,53.7,53.61,53.646,929,0
+SPVM.US,D,20240308,000000,53.73,53.7501,53.6,53.6248,4727,0
+SPVM.US,D,20240311,000000,53.77,53.9074,53.77,53.9,2454,0
+SPVM.US,D,20240312,000000,54.04,54.0404,53.8456,54.0404,1711,0
+SPVM.US,D,20240313,000000,54.47,54.4846,54.3697,54.3697,1346,0
+SPVM.US,D,20240314,000000,54.0564,54.0564,53.94,54.01,2320,0
+SPVM.US,D,20240315,000000,53.82,54.26,53.82,54.2087,1169,0
+SPVM.US,D,20240318,000000,54.04,54.1622,54.04,54.0548,1678,0
+SPVM.US,D,20240319,000000,54.03,54.5396,54.03,54.5396,2052,0
+SPVM.US,D,20240320,000000,54.71,54.9185,54.6534,54.9185,1355,0
+SPVM.US,D,20240321,000000,55.1,55.38,55.1,55.3552,1783,0
+SPVM.US,D,20240322,000000,55.53,55.53,55.1533,55.1533,1574,0
+SPVM.US,D,20240325,000000,55.24,55.3103,55.1722,55.1722,1736,0
+SPVM.US,D,20240326,000000,55.3569,55.3569,55.0852,55.0852,8674,0
+SPVM.US,D,20240327,000000,55.21,55.902,55.21,55.902,13731,0
+SPVM.US,D,20240328,000000,56.06,56.3899,56.06,56.3899,741,0
+SPVM.US,D,20240401,000000,56.49,56.49,56.1454,56.2143,1260,0
+SPVM.US,D,20240402,000000,55.9,55.9318,55.89,55.9318,1664,0
+SPVM.US,D,20240403,000000,56.1233,56.2,56.1233,56.1792,2241,0
+SPVM.US,D,20240404,000000,56.51,56.51,55.6401,55.7548,2286,0
+SPVM.US,D,20240405,000000,56.08,56.08,56.0128,56.0641,465,0
+SPVM.US,D,20240408,000000,56.18,56.18,55.9556,55.9556,3991,0
+SPVM.US,D,20240409,000000,56.0206,56.0206,55.7298,55.83,1167,0
+SPVM.US,D,20240410,000000,55.2317,55.2317,55.2317,55.2317,244,0
+SPVM.US,D,20240411,000000,54.7,54.9137,54.7,54.9137,223,0
+SPVM.US,D,20240412,000000,54.821,54.91,54.15,54.23,10162,0
+SPVM.US,D,20240415,000000,54.695,54.695,53.72,53.8256,3731,0
+SPVM.US,D,20240416,000000,53.83,53.83,53.4156,53.4156,1044,0
+SPVM.US,D,20240417,000000,53.57,53.58,53.2878,53.3062,1928,0
+SPVM.US,D,20240418,000000,53.5903,53.5903,53.2385,53.2385,526,0
+SPVM.US,D,20240419,000000,53.6853,53.7492,53.6853,53.7492,929,0
+SPVM.US,D,20240422,000000,54.38,54.38,54.1355,54.1355,1289,0
+SPVM.US,D,20240423,000000,54.4495,54.45,54.3996,54.45,2686,0
+SPVM.US,D,20240424,000000,54.32,54.4302,54.32,54.4302,104367,0
+SPVM.US,D,20240425,000000,53.79,54.2427,53.79,54.1757,63281,0
+SPVM.US,D,20240426,000000,54.044,54.12,54.044,54.0481,1280,0
+SPVM.US,D,20240429,000000,54.18,54.405,54.18,54.3715,828,0
+SPVM.US,D,20240430,000000,53.885,53.89,53.36,53.36,7116,0
+SPVM.US,D,20240501,000000,53.21,53.214,53.21,53.214,422,0
+SPVM.US,D,20240502,000000,53.34,53.5227,53.34,53.4155,1020,0
+SPVM.US,D,20240503,000000,53.5276,53.7062,53.5276,53.7062,763,0
+SPVM.US,D,20240506,000000,54.03,54.12,54.03,54.12,992,0
+SPVM.US,D,20240507,000000,54.41,54.41,54.25,54.295,101458,0
+SPVM.US,D,20240508,000000,54.1501,54.4,54.1501,54.32,12662,0
+SPVM.US,D,20240509,000000,54.42,54.8909,54.42,54.8909,1670,0
+SPVM.US,D,20240510,000000,54.83,54.9097,54.83,54.8764,1087,0
+SPVM.US,D,20240513,000000,54.98,54.98,54.8,54.82,748,0
+SPVM.US,D,20240514,000000,54.9367,54.9367,54.71,54.86,889,0
+SPVM.US,D,20240515,000000,55.035,55.15,55.025,55.1484,1952,0
+SPVM.US,D,20240516,000000,55.23,55.2708,55.05,55.05,5189,0
+SPVM.US,D,20240517,000000,55.1895,55.3603,55.15,55.3414,58956,0
+SPVM.US,D,20240520,000000,55.25,55.25,55.02,55.05,1491,0
+SPVM.US,D,20240521,000000,55.2,55.2,54.96,55.02,883,0
+SPVM.US,D,20240522,000000,54.71,54.8756,54.54,54.62,3642,0
+SPVM.US,D,20240523,000000,54.37,54.37,54.0603,54.0855,674,0
+SPVM.US,D,20240524,000000,54.45,54.475,54.4,54.475,1804,0
+SPVM.US,D,20240528,000000,54.55,54.6097,54.3414,54.3414,2940,0
+SPVM.US,D,20240529,000000,53.9694,53.9694,53.81,53.81,7233,0
+SPVM.US,D,20240530,000000,54.14,54.43,54.14,54.43,1712,0
+SPVM.US,D,20240531,000000,54.54,55.2969,54.54,55.2969,1402,0
+SPVM.US,D,20240603,000000,55.3,55.3,54.541,54.8,942,0
+SPVM.US,D,20240604,000000,54.6,54.61,54.23,54.3911,8772,0
+SPVM.US,D,20240605,000000,54.4289,54.5417,54.4289,54.5417,1054,0
+SPVM.US,D,20240606,000000,54.59,54.59,54.5261,54.5261,612,0
+SPVM.US,D,20240607,000000,54.4742,54.4742,54.4742,54.4742,40,0
+SPVM.US,D,20240610,000000,54.2755,54.67,54.2755,54.6138,362,0
+SPVM.US,D,20240611,000000,54.15,54.2276,54.15,54.2276,1718,0
+SPVM.US,D,20240612,000000,54.6191,54.6191,54.14,54.1913,68871,0
+SPVM.US,D,20240613,000000,54.08,54.08,53.56,54.0692,4573,0
+SPVM.US,D,20240614,000000,53.5755,53.5755,53.5547,53.5547,741,0
+SPVM.US,D,20240617,000000,53.59,54.014,53.59,54.0098,1712,0
+SPVM.US,D,20240618,000000,54.08,54.17,54.05,54.14,3429,0
+SPVM.US,D,20240620,000000,54.39,54.43,54.3695,54.3695,520,0
+SPVM.US,D,20240621,000000,54.17,54.2757,54.14,54.2757,1889,0
+SPVM.US,D,20240624,000000,54.16,54.77,54.16,54.67,2022,0
+SPVM.US,D,20240625,000000,54.78,54.78,54.13,54.2,882,0
+SPVM.US,D,20240626,000000,53.886,54.0384,53.886,54.0384,565,0
+SPVM.US,D,20240627,000000,53.91,53.92,53.87,53.9,807,0
+SPVM.US,D,20240628,000000,54.175,54.1822,54.0039,54.1822,1279,0
+SPVM.US,D,20240701,000000,53.995,53.995,53.995,53.995,129,0
+SPVM.US,D,20240702,000000,54.005,54.09,54.005,54.09,1552,0
+SPVM.US,D,20240703,000000,54.14,54.15,54.01,54.0779,872,0
+SPVM.US,D,20240705,000000,53.4,53.5902,53.4,53.5902,1927,0
+SPVM.US,D,20240708,000000,53.59,53.76,53.59,53.7427,713,0
+SPVM.US,D,20240709,000000,53.63,54.21,53.63,53.7743,3149,0
+SPVM.US,D,20240710,000000,53.966,54.2673,53.966,54.2673,765,0
+SPVM.US,D,20240711,000000,54.62,55.1114,54.62,55.1114,813,0
+SPVM.US,D,20240712,000000,55.33,55.62,55.33,55.48,1182,0
+SPVM.US,D,20240715,000000,56.0096,56.0096,55.78,55.78,1226,0
+SPVM.US,D,20240716,000000,56.88,57.0098,56.87,57.0098,555,0
+SPVM.US,D,20240717,000000,57.155,57.155,57.023,57.023,451,0
+SPVM.US,D,20240718,000000,57.03,57.03,56.59,56.6728,1241,0
+SPVM.US,D,20240719,000000,56.63,56.63,56.1042,56.1042,661,0
+SPVM.US,D,20240722,000000,56.38,56.4092,56.36,56.4092,329,0
+SPVM.US,D,20240723,000000,56.331,56.331,56.141,56.141,11206,0
+SPVM.US,D,20240724,000000,56.09,56.15,55.7835,55.7835,458,0
+SPVM.US,D,20240725,000000,55.87,56.7316,55.87,56.22,1036,0
+SPVM.US,D,20240726,000000,57.0233,57.04,57.0112,57.0112,1448,0
+SPVM.US,D,20240729,000000,57.02,57.02,56.77,56.9216,1265,0
+SPVM.US,D,20240730,000000,57.4699,57.5731,57.4699,57.5731,526,0
+SPVM.US,D,20240731,000000,57.55,57.6,57.41,57.4102,1771,0
+SPVM.US,D,20240801,000000,56.4063,56.41,56.25,56.36,11246,0
+SPVM.US,D,20240802,000000,55.57,55.57,54.745,54.7882,1185,0
+SPVM.US,D,20240805,000000,53.48,53.81,53.06,53.4,7198,0
+SPVM.US,D,20240806,000000,54.275,54.275,53.9752,53.9752,1321,0
+SPVM.US,D,20240807,000000,54.486,54.486,53.5757,53.5757,854,0
+SPVM.US,D,20240808,000000,53.72,54.4773,53.72,54.4773,676,0
+SPVM.US,D,20240809,000000,54.27,54.81,54.19,54.68,12106,0
+SPVM.US,D,20240812,000000,55,55,54.4314,54.4314,2315,0
+SPVM.US,D,20240813,000000,54.4509,54.8044,54.4509,54.8044,26669,0
+SPVM.US,D,20240814,000000,55.0486,55.18,55.0486,55.1012,10916,0
+SPVM.US,D,20240815,000000,55.73,55.8,55.73,55.8,706,0
+SPVM.US,D,20240816,000000,55.66,56.0343,55.66,56.0343,1840,0
+SPVM.US,D,20240819,000000,56.3477,56.3625,56.345,56.3625,1301,0
+SPVM.US,D,20240820,000000,56.15,56.15,55.9,55.9,1364,0
+SPVM.US,D,20240821,000000,56.18,56.3106,56.18,56.3106,3437,0
+SPVM.US,D,20240822,000000,56.3537,56.5146,56.3461,56.3461,804,0
+SPVM.US,D,20240823,000000,56.66,57.48,56.66,57.48,10901,0
+SPVM.US,D,20240826,000000,57.84,57.85,57.42,57.44,17185,0
+SPVM.US,D,20240827,000000,57.44,57.44,57.4242,57.4242,278,0
+SPVM.US,D,20240828,000000,57.39,57.4794,57.39,57.4794,421,0
+SPVM.US,D,20240829,000000,57.845,58.025,57.8363,57.8363,1034,0
+SPVM.US,D,20240830,000000,57.9,58.4512,57.9,58.4512,1470,0
+SPVM.US,D,20240903,000000,57.95,57.95,57.58,57.604,3930,0
+SPVM.US,D,20240904,000000,57.5282,57.5282,57.31,57.35,879,0
+SPVM.US,D,20240905,000000,56.62,56.69,56.62,56.69,684,0
+SPVM.US,D,20240906,000000,56.75,56.75,55.9559,55.9648,575,0
+SPVM.US,D,20240909,000000,56.67,56.67,56.4887,56.4887,275,0
+SPVM.US,D,20240910,000000,56.54,56.54,55.65,56.0061,1920,0
+SPVM.US,D,20240911,000000,54.998,55.8424,54.998,55.8424,798,0
+SPVM.US,D,20240912,000000,56.06,56.3321,56.06,56.3321,3370,0
+SPVM.US,D,20240913,000000,56.9422,56.9422,56.9422,56.9422,476,0
+SPVM.US,D,20240916,000000,57.49,57.5104,57.49,57.5104,456,0
+SPVM.US,D,20240917,000000,57.73,57.82,57.73,57.7992,1375,0
+SPVM.US,D,20240918,000000,57.89,58.5,57.89,57.91,702,0
+SPVM.US,D,20240919,000000,58.69,58.8425,58.67,58.6896,5338,0
+SPVM.US,D,20240920,000000,58.16,58.3096,58.16,58.3096,250,0
+SPVM.US,D,20240923,000000,58.08,58.1916,58.08,58.1916,591,0
+SPVM.US,D,20240924,000000,58.2159,58.2159,57.99,58.0607,1370,0
+SPVM.US,D,20240925,000000,57.84,57.84,57.52,57.5517,732,0
+SPVM.US,D,20240926,000000,58.1,58.1,58.0252,58.0252,552,0
+SPVM.US,D,20240927,000000,58.37,58.37,58.1773,58.3376,934,0
+SPVM.US,D,20240930,000000,58.3161,58.4116,57.85,58.4116,1916,0
+SPVM.US,D,20241001,000000,58.26,58.2871,58.26,58.2871,187,0
+SPVM.US,D,20241002,000000,58.1993,58.1993,58.1539,58.1539,558,0
+SPVM.US,D,20241003,000000,57.9172,58.07,57.9172,58.07,821,0
+SPVM.US,D,20241004,000000,58.645,58.7809,58.645,58.7809,668,0
+SPVM.US,D,20241007,000000,58.4417,58.4417,58.2793,58.2793,630,0
+SPVM.US,D,20241008,000000,58.21,58.21,57.932,58.1463,555,0
+SPVM.US,D,20241009,000000,58.18,58.6584,58.18,58.6584,763,0
+SPVM.US,D,20241010,000000,58.7,58.7,58.5496,58.5496,1144,0
+SPVM.US,D,20241011,000000,59.1684,59.2587,59.1684,59.2395,773,0
+SPVM.US,D,20241014,000000,59.18,59.5881,59.18,59.5881,171,0
+SPVM.US,D,20241015,000000,59.91,59.91,59.3058,59.3058,1155,0
+SPVM.US,D,20241016,000000,59.95,59.99,59.8693,59.9728,1485,0
+SPVM.US,D,20241017,000000,60,60.095,59.9687,60.0273,928,0
+SPVM.US,D,20241018,000000,60.16,60.16,59.715,59.9415,663,0
+SPVM.US,D,20241021,000000,59.2572,59.2572,59.1499,59.1499,501,0
+SPVM.US,D,20241022,000000,58.97,59.0632,58.97,59.0632,820,0
+SPVM.US,D,20241023,000000,58.9721,58.9721,58.8687,58.8687,498,0
+SPVM.US,D,20241024,000000,59.0088,59.1017,58.9714,59.1017,1436,0
+SPVM.US,D,20241025,000000,58.679,58.76,58.56,58.56,1872,0
+SPVM.US,D,20241028,000000,59.12,59.12,59.12,59.12,343,0
+SPVM.US,D,20241029,000000,58.62,58.62,58.49,58.49,1911,0
+SPVM.US,D,20241030,000000,58.895,58.9453,58.64,58.66,1205,0
+SPVM.US,D,20241031,000000,58.7,58.7,58.0675,58.0675,1243,0
+SPVM.US,D,20241104,000000,58.07,58.07,57.8925,57.8925,467,0
+SPVM.US,D,20241105,000000,58.36,58.5721,58.36,58.5721,445,0
+SPVM.US,D,20241106,000000,60.72,61.39,60.69,61.3388,1649,0
+SPVM.US,D,20241107,000000,61.312,61.312,60.99,60.99,1254,0
+SPVM.US,D,20241108,000000,61.345,61.37,61.215,61.237,1979,0
+SPVM.US,D,20241111,000000,62.11,62.1956,61.59,61.91,3012,0
+SPVM.US,D,20241112,000000,61.75,61.75,61.3822,61.471,1498,0
+SPVM.US,D,20241113,000000,61.64,61.72,61.51,61.51,2447,0
+SPVM.US,D,20241115,000000,61.1537,61.1891,61.0417,61.16,6321,0
+SPVM.US,D,20241118,000000,61.3,61.451,61.28,61.451,2271,0
+SPVM.US,D,20241119,000000,60.81,61.105,60.81,61.0651,593,0
+SPVM.US,D,20241120,000000,61.01,61.2352,61.01,61.2352,1164,0
+SPVM.US,D,20241121,000000,61.3867,62.21,61.3867,62.05,2686,0
+SPVM.US,D,20241122,000000,62.68,62.68,61.99,62.54,2399,0
+SPVM.US,D,20241125,000000,63.27,63.5,63.06,63.06,2962,0
+SPVM.US,D,20241126,000000,62.73,62.9821,62.73,62.9821,1387,0
+SPVM.US,D,20241127,000000,63.3,63.3,62.9191,62.9191,897,0
+SPVM.US,D,20241129,000000,63.07,63.07,63.07,63.07,725,0
+SPVM.US,D,20241202,000000,62.79,62.79,62.6872,62.6872,1640,0
+SPVM.US,D,20241203,000000,62.3393,62.4361,62.2559,62.2599,11117,0
+SPVM.US,D,20241204,000000,61.79,61.81,61.708,61.8,1652,0
+SPVM.US,D,20241205,000000,61.7486,61.95,61.7211,61.7211,5504,0
+SPVM.US,D,20241206,000000,61.63,61.64,61.39,61.46,3870,0
+SPVM.US,D,20241209,000000,61.16,61.53,60.93,60.93,3090,0
+SPVM.US,D,20241210,000000,60.39,60.5976,60.32,60.33,5745,0
+SPVM.US,D,20241211,000000,60.232,60.31,60.13,60.28,1048,0
+SPVM.US,D,20241212,000000,60.25,60.3235,60.009,60.009,1581,0
+SPVM.US,D,20241216,000000,59.6,59.68,59.42,59.42,3382,0
+SPVM.US,D,20241217,000000,58.9118,58.9118,58.7,58.8415,1226,0
+SPVM.US,D,20241218,000000,59.0103,59.055,57.3277,57.3277,1791,0
+SPVM.US,D,20241219,000000,57.31,57.35,57.1172,57.1172,7240,0
+SPVM.US,D,20241220,000000,58.1607,58.2509,57.9109,57.9578,3076,0
+SPVM.US,D,20241223,000000,57.36,57.7463,57.24,57.7463,2514,0
+SPVM.US,D,20241224,000000,57.7904,58.1809,57.7904,58.1809,641,0
+SPVM.US,D,20241226,000000,57.97,58.3749,57.97,58.3749,903,0
+SPVM.US,D,20241227,000000,58.45,58.45,57.89,57.99,1671,0
+SPVM.US,D,20241230,000000,57.562,57.5964,57.51,57.5408,977,0
+SPVM.US,D,20241231,000000,57.75,57.75,57.5,57.5213,358,0
+SPVM.US,D,20250102,000000,57.91,57.91,57.3408,57.3408,235,0
+SPVM.US,D,20250103,000000,57.65,57.6742,57.65,57.6742,335,0
+SPVM.US,D,20250106,000000,58.03,58.2,57.6396,57.6396,6654,0
+SPVM.US,D,20250107,000000,57.51,57.8543,57.51,57.6029,1402,0
+SPVM.US,D,20250108,000000,57.13,57.68,57.13,57.68,1228,0
+SPVM.US,D,20250110,000000,56.94,56.94,56.66,56.6815,2557,0
+SPVM.US,D,20250113,000000,56.65,57.0873,56.65,57.0873,811,0
+SPVM.US,D,20250114,000000,57.54,57.8672,57.48,57.8672,1107,0
+SPVM.US,D,20250115,000000,58.73,59.04,58.65,58.7589,2252,0
+SPVM.US,D,20250116,000000,58.63,59.0811,58.59,59.0811,1154,0
+SPVM.US,D,20250117,000000,59.3757,59.3757,59.31,59.35,1484,0
+SPVM.US,D,20250121,000000,59.93,59.93,59.75,59.9,2998,0
+SPVM.US,D,20250122,000000,60,60,59.37,59.37,1711,0
+SPVM.US,D,20250123,000000,59.57,59.64,59.3955,59.4478,20058,0
+SPVM.US,D,20250124,000000,59.569,59.72,59.46,59.4812,15837,0
+SPVM.US,D,20250127,000000,59.79,60.1626,59.64,60.1626,2869,0
+SPVM.US,D,20250128,000000,60.01,60.2,59.52,59.649,12911,0
+SPVM.US,D,20250129,000000,60.0293,60.069,59.5498,59.6384,7935,0
+SPVM.US,D,20250130,000000,60.03,60.36,59.89,60.0987,13804,0
+SPVM.US,D,20250131,000000,59.945,60.1,59.5516,59.5516,11840,0
+SPVM.US,D,20250203,000000,59.1985,59.32,58.62,59.2281,2210,0
+SPVM.US,D,20250204,000000,59.23,59.4371,59.23,59.3105,5138,0
+SPVM.US,D,20250205,000000,59.65,59.72,59.5,59.6715,8033,0
+SPVM.US,D,20250206,000000,59.87,60.12,59.6418,59.75,11882,0
+SPVM.US,D,20250207,000000,59.655,59.655,59.4219,59.4219,1617,0
+SPVM.US,D,20250210,000000,59.26,59.68,59.1721,59.21,2850,0
+SPVM.US,D,20250211,000000,59.0043,59.43,59.0043,59.3844,5412,0
+SPVM.US,D,20250212,000000,58.7735,58.97,58.7735,58.9689,3052,0
+SPVM.US,D,20250213,000000,59.14,59.3978,58.972,59.3978,2873,0
+SPVM.US,D,20250214,000000,59.5701,59.6495,59.3984,59.47,5885,0
+SPVM.US,D,20250218,000000,59.6824,59.7999,59.47,59.7999,2114,0
+SPVM.US,D,20250219,000000,59.43,59.98,59.43,59.9188,6290,0
+SPVM.US,D,20250220,000000,59.2641,59.56,59.2641,59.5331,2998,0
+SPVM.US,D,20250221,000000,59.3501,59.54,58.77,58.83,12221,0
+SPVM.US,D,20250224,000000,59.2715,59.37,59.14,59.14,3096,0
+SPVM.US,D,20250225,000000,58.78,59.232,58.7746,59.232,800,0
+SPVM.US,D,20250226,000000,59.152,59.3,59.1311,59.1311,796,0
+SPVM.US,D,20250227,000000,59.3453,59.3453,58.8699,58.8699,1454,0
+SPVM.US,D,20250228,000000,59.236379,59.5066,59.19,59.5066,1529,0
+SPVM.US,D,20250303,000000,59.95,59.9828,58.77,59,7475,0
+SPVM.US,D,20250304,000000,57.63,58.69,57.3979,57.3979,1719,0
+SPVM.US,D,20250305,000000,57.3809,57.97,57.3809,57.8425,126710,0
+SPVM.US,D,20250306,000000,57.43,57.56,57,57.23,4955,0
+SPVM.US,D,20250307,000000,57.25,57.51,56.62,57.47,7259,0
+SPVM.US,D,20250310,000000,57.12,57.1299,56.2718,56.74,14799,0
+SPVM.US,D,20250311,000000,56.26,56.49,55.79,56.0573,13047,0
+SPVM.US,D,20250312,000000,55.7985,56.06,55.3,55.71,8590,0
+SPVM.US,D,20250313,000000,55.49,55.54,55.265,55.265,3652,0
+SPVM.US,D,20250314,000000,55.8155,56.55,55.8,56.55,5124,0
+SPVM.US,D,20250317,000000,56.88,57.29,56.85,57.17,12988,0
+SPVM.US,D,20250318,000000,57.0589,57.0589,56.75,56.9663,9024,0
+SPVM.US,D,20250319,000000,57.0228,57.5622,56.99,57.5147,4029,0
+SPVM.US,D,20250320,000000,57.69,57.73,57.16,57.37,21412,0
+SPVM.US,D,20250321,000000,56.6824,57.027,56.6824,57.027,384,0
+SPVM.US,D,20250324,000000,57.55,57.5944,57.3296,57.5944,1071,0
+SPVM.US,D,20250325,000000,57.5699,57.59,57.49,57.59,3115,0
+SPVM.US,D,20250326,000000,57.82,57.97,57.5999,57.696,3572,0
+SPVM.US,D,20250327,000000,57.6123,57.68,57.335,57.4539,2741,0
+SPVM.US,D,20250328,000000,57.5,57.51,56.66,56.7265,2665,0
+SPVM.US,D,20250331,000000,56.78,57.43,56.28,57.37,5520,0
+SPVM.US,D,20250401,000000,57.38,57.48,57,57.32,4110,0
+SPVM.US,D,20250402,000000,56.895,57.87,56.84,57.87,2865,0
+SPVM.US,D,20250403,000000,55.525,55.7191,55,55,5270,0
+SPVM.US,D,20250404,000000,52.75,53.69,51.9817,51.9817,3838,0
+SPVM.US,D,20250407,000000,50.5694,51.92,50.4101,51.425,9113,0
+SPVM.US,D,20250408,000000,53.0144,53.0144,50.7098,50.7098,5370,0
+SPVM.US,D,20250409,000000,50.49,54.37,49.89,54.16,10610,0
+SPVM.US,D,20250410,000000,53.18,53.55,51.6687,52.6127,3342,0
+SPVM.US,D,20250411,000000,52.6066,53.34,52.215,53.23,6994,0
+SPVM.US,D,20250414,000000,53.69196,53.96,53.62,53.96,1496,0
+SPVM.US,D,20250415,000000,54.3936,54.3936,53.908,53.908,17554,0
+SPVM.US,D,20250416,000000,54,54.17,53.109,53.3085,5548,0
+SPVM.US,D,20250417,000000,53.72,54.03,53.6606,53.8396,1168,0
+SPVM.US,D,20250421,000000,53.27,53.27,52.4499,52.82,2429,0
+SPVM.US,D,20250422,000000,54.1101,54.36,53.48,54.36,4745,0
+SPVM.US,D,20250423,000000,55.79,55.79,54.82,54.82,2823,0
+SPVM.US,D,20250424,000000,54.79,55.67,54.78,55.6,3545,0
+SPVM.US,D,20250425,000000,55.25,55.35,55.18,55.27,2995,0
+SPVM.US,D,20250428,000000,55.55,55.61,55.17,55.58,2690,0
+SPVM.US,D,20250429,000000,55.55,55.8902,55.46,55.8902,2945,0
+SPVM.US,D,20250430,000000,54.81,55.77,54.81,55.77,5696,0
+SPVM.US,D,20250501,000000,55.82,55.9861,55.7318,55.7318,3702,0
+SPVM.US,D,20250502,000000,56.359,56.73,56.3357,56.73,9062,0
+SPVM.US,D,20250505,000000,56.75,56.75,56.45,56.45,1484,0
+SPVM.US,D,20250506,000000,56.4917,56.5894,56.1968,56.3099,2989,0
+SPVM.US,D,20250507,000000,56.74,56.83,56.5724,56.5724,1650,0
+SPVM.US,D,20250508,000000,56.9236,57.555,56.9236,56.9634,2115,0
+SPVM.US,D,20250509,000000,57.1328,57.1328,56.86,56.8782,2745,0
+SPVM.US,D,20250512,000000,58.2136,58.2136,58.1199,58.1655,3778,0
+SPVM.US,D,20250513,000000,58.2878,58.6124,58.2878,58.39,3115,0
+SPVM.US,D,20250514,000000,58.0164,58.22,57.79,57.8379,1722,0
+SPVM.US,D,20250515,000000,57.95,58.52,57.95,58.51,920,0
+SPVM.US,D,20250516,000000,58.78,59.12,58.5,59.12,10546,0
+SPVM.US,D,20250519,000000,58.92,59.14,58.72,59.13,2696,0
+SPVM.US,D,20250520,000000,59.14,59.19,58.8547,58.8547,13093,0
+SPVM.US,D,20250521,000000,58.4285,58.5,57.63,57.64,12971,0
+SPVM.US,D,20250522,000000,57.4699,57.62,57.41,57.43,3698,0
+SPVM.US,D,20250523,000000,57.19,57.45,57.16,57.2941,6390,0
+SPVM.US,D,20250527,000000,57.99,58.28,57.78,58.28,4654,0
+SPVM.US,D,20250528,000000,57.89,57.89,57.5577,57.5577,3440,0
+SPVM.US,D,20250529,000000,57.6485,57.76,57.4429,57.7264,1416,0
+SPVM.US,D,20250530,000000,57.5138,57.8845,57.5138,57.8845,2001,0
+SPVM.US,D,20250602,000000,57.42,57.85,57.42,57.85,1743,0
+SPVM.US,D,20250603,000000,57.86,58.25,57.86,58.25,15126,0
+SPVM.US,D,20250604,000000,58.08,58.5,57.7984,57.7984,7579,0
+SPVM.US,D,20250605,000000,57.62,57.8694,57.53,57.59,4751,0
+SPVM.US,D,20250606,000000,58.1,58.3,57.98,58.3,60455,0
+SPVM.US,D,20250609,000000,58.2448,58.35,57.98,58.111,4653,0
+SPVM.US,D,20250610,000000,58.17,58.44,58.17,58.38,10947,0
+SPVM.US,D,20250611,000000,58.26,58.26,57.9836,58.0975,5457,0
+SPVM.US,D,20250612,000000,57.9599,58.2641,57.9599,58.2641,3077,0
+SPVM.US,D,20250613,000000,57.75,58.06,57.4499,57.4499,2119,0
+SPVM.US,D,20250616,000000,58.1808,58.1808,58,58.04,1986,0
+SPVM.US,D,20250617,000000,57.9509,58.04,57.4004,57.48,10629,0
+SPVM.US,D,20250618,000000,57.91,57.91,57.67,57.67,6440,0
+SPVM.US,D,20250620,000000,58.06,58.21,57.94,57.9682,1275,0
+SPVM.US,D,20250623,000000,58.1877,58.45,57.5,58.446,17906,0
+SPVM.US,D,20250624,000000,58.8368,58.9701,58.78,58.87,7153,0
+SPVM.US,D,20250625,000000,58.471,58.89,58.3901,58.4521,4101,0
+SPVM.US,D,20250626,000000,58.7699,59.0156,58.76,59.0156,4618,0
+SPVM.US,D,20250627,000000,59.2499,59.41,59.01,59.2434,5217,0
+SPVM.US,D,20250630,000000,59.6199,59.8,59.55,59.7813,1598,0
+SPVM.US,D,20250701,000000,59.91,60.63,59.91,60.63,1493,0
+SPVM.US,D,20250702,000000,60.67,60.7899,60.5675,60.7558,4229,0
+SPVM.US,D,20250703,000000,61.25,61.25,61.1394,61.1394,488,0
+SPVM.US,D,20250707,000000,61.05,61.0501,60.35,60.5221,5804,0
+SPVM.US,D,20250708,000000,60.548,60.73,60.46,60.54,2580,0
+SPVM.US,D,20250709,000000,60.43,60.5868,60.35,60.5868,2124,0
+SPVM.US,D,20250710,000000,60.6816,61.33,60.6816,61.224,4644,0
+SPVM.US,D,20250711,000000,60.636,60.96,60.636,60.73,11735,0
+SPVM.US,D,20250714,000000,60.73,60.97,60.6178,60.97,2569,0
+SPVM.US,D,20250715,000000,60.55,61,59.8702,59.8702,2632,0
+SPVM.US,D,20250717,000000,60.42,60.77,60.42,60.7225,901,0
+SPVM.US,D,20250718,000000,60.915,61.0469,60.915,61.0469,1222,0
+SPVM.US,D,20250721,000000,61.31,61.31,60.96,60.9619,509,0
+SPVM.US,D,20250722,000000,61.37,61.6881,61.37,61.6881,484,0
+SPVM.US,D,20250723,000000,62.01,62.19,61.87,62.1695,1970,0
+SPVM.US,D,20250724,000000,62.1996,62.22,61.9876,61.9876,999,0
+SPVM.US,D,20250725,000000,61.8,62.21,61.8,62.18,1067,0
+SPVM.US,D,20250728,000000,61.891,62.28,61.57,61.6226,31059,0
+SPVM.US,D,20250729,000000,61.93,61.95,61.71,61.7829,14779,0
+SPVM.US,D,20250730,000000,61.84,61.92,61.26,61.4531,1388,0
+SPVM.US,D,20250731,000000,61.42,61.69,61.1,61.13,9938,0
+SPVM.US,D,20250801,000000,60.47,60.58,60.47,60.5328,1133,0
+SPVM.US,D,20250804,000000,61.03,61.3097,61.03,61.3097,696,0
+SPVM.US,D,20250805,000000,61.385,61.5919,61.125,61.4649,3930,0
+SPVM.US,D,20250806,000000,61.36,61.59,61.36,61.4896,3706,0
+SPVM.US,D,20250807,000000,61.61,61.61,61.07,61.2431,6270,0
+SPVM.US,D,20250808,000000,61.6062,61.87,61.560159,61.5988,1893,0
+SPVM.US,D,20250811,000000,61.66,61.66,61.37,61.3747,3864,0
+SPVM.US,D,20250812,000000,62.0547,62.39,61.88,62.39,2723,0
+SPVM.US,D,20250813,000000,62.97,63.4415,62.66,63.4415,9169,0
+SPVM.US,D,20250814,000000,63.015785,63.24,63.015785,63.1988,1088,0
+SPVM.US,D,20250815,000000,62.8599,63.32,62.6927,62.6927,1355,0
+SPVM.US,D,20250819,000000,63.3054,63.3054,63.0286,63.0286,802,0
+SPVM.US,D,20250820,000000,63.245,63.245,63.01,63.1963,1901,0
+SPVM.US,D,20250821,000000,63.1976,63.252,63.16,63.252,1629,0
+SPVM.US,D,20250822,000000,63.69,64.5794,63.69,64.5157,2754,0
+SPVM.US,D,20250825,000000,64.2945,64.35,64.1386,64.1549,4026,0
+SPVM.US,D,20250826,000000,64.22,64.2481,64.22,64.2481,995,0
+SPVM.US,D,20250827,000000,64.3899,64.58,64.17,64.5522,1084,0
+SPVM.US,D,20250828,000000,64.34,64.4059,64.34,64.4059,576,0
+SPVM.US,D,20250829,000000,64.4365,64.6095,64.4365,64.4881,2404,0
+SPVM.US,D,20250902,000000,63.79,64.1162,63.76,64.1162,1890,0
+SPVM.US,D,20250903,000000,63.955,64.1492,63.8303,64.1492,1978,0
+SPVM.US,D,20250904,000000,64.38,64.6474,64.365,64.6474,20657,0
+SPVM.US,D,20250905,000000,64.8058,64.8058,64.2728,64.5096,4136,0
+SPVM.US,D,20250908,000000,64.14,64.37,63.948,64.366,2390,0
+SPVM.US,D,20250909,000000,64.2,64.4299,64.2,64.3106,3198,0
+SPVM.US,D,20250910,000000,64.44,64.44,64.06,64.3223,2798,0
+SPVM.US,D,20250911,000000,65,65.5,64.96,65.5,974,0
+SPVM.US,D,20250912,000000,65.5364,65.61,65.46,65.49,2006,0
+SPVM.US,D,20250915,000000,65.42,65.44,65.2179,65.2179,1965,0
+SPVM.US,D,20250916,000000,64.6,65.37,64.587,64.6481,7681,0
+SPVM.US,D,20250917,000000,65.19,65.4896,64.93,64.9509,3178,0
+SPVM.US,D,20250918,000000,64.95,65.5159,64.95,65.49,4548,0
+SPVM.US,D,20250919,000000,65.365,65.72,65.265,65.5875,8776,0
+SPVM.US,D,20250922,000000,64.8,65,64.7,64.91,7386,0
+SPVM.US,D,20250923,000000,65.5,65.58,65.2,65.2473,2140,0
+SPVM.US,D,20250924,000000,65.479,65.479,65.225,65.23,3462,0
+SPVM.US,D,20250925,000000,64.9128,64.9128,64.8318,64.8766,4262,0
+SPVM.US,D,20250926,000000,64.94,65.7198,64.94,65.5331,5360,0
+SPVM.US,D,20250929,000000,65.4856,65.6546,65.4035,65.6546,2221,0
+SPVM.US,D,20250930,000000,65.5995,65.753,65.2,65.753,3725,0
+SPVM.US,D,20251001,000000,65.56,65.5745,65.3923,65.4,24714,0
+SPVM.US,D,20251002,000000,65.1107,65.3375,65.11,65.27,4926,0
+SPVM.US,D,20251003,000000,65.8714,65.8714,65.6382,65.6382,1099,0
+SPVM.US,D,20251006,000000,65.64,65.77,65.43,65.4922,3892,0
+SPVM.US,D,20251007,000000,65.401,65.77,65.28,65.3332,1869,0
+SPVM.US,D,20251008,000000,65.2792,65.56,65.135,65.213,2891,0
+SPVM.US,D,20251009,000000,64.95,65.38,64.6819,64.6819,1672,0
+SPVM.US,D,20251010,000000,64.78,65,63.2838,63.2838,4726,0
+SPVM.US,D,20251013,000000,64.04,64.1385,63.82,63.9781,3010,0
+SPVM.US,D,20251014,000000,63.885,65.21,63.65,65.055,12469,0
+SPVM.US,D,20251015,000000,64.998,65.42,64.998,65.1209,1170,0
+SPVM.US,D,20251016,000000,64.4342,64.4342,63.7615,63.8233,1932,0
+SPVM.US,D,20251017,000000,63.92,64.229715,63.7704,64.1102,1720,0
+SPVM.US,D,20251020,000000,64.539,64.791,64.41,64.7691,1720,0
+SPVM.US,D,20251021,000000,65.2492,65.2492,65.1535,65.1535,1408,0
+SPVM.US,D,20251022,000000,65.0652,65.0652,64.8925,64.8925,1020,0
+SPVM.US,D,20251023,000000,64.819,64.93,64.7183,64.8833,1457,0
+SPVM.US,D,20251024,000000,65.195,65.26,65.18,65.1904,1570,0
+SPVM.US,D,20251027,000000,65.27,65.3588,65.14,65.3588,1660,0
+SPVM.US,D,20251028,000000,64.99,65.32,64.98,64.9803,2627,0
+SPVM.US,D,20251029,000000,64.7604,64.8721,64.3792,64.3792,2260,0
+SPVM.US,D,20251030,000000,64.95,65.17,64.32,64.57,65390,0
+SPVM.US,D,20251031,000000,64.61,64.7,64.41,64.6805,160823,0
+SPVM.US,D,20251103,000000,64,64.68,63.81,64.4877,7259,0
+SPVM.US,D,20251104,000000,64.2911,64.4799,64.2792,64.2792,2314,0
+SPVM.US,D,20251105,000000,64.8793,65.05,64.45,64.8607,3040,0
+SPVM.US,D,20251106,000000,65.0026,65.0026,64.6,64.6,1138,0
+SPVM.US,D,20251107,000000,64.989,65.3262,64.6893,65.3262,2902,0
+SPVM.US,D,20251110,000000,65.64,65.7475,65.5,65.7078,1460,0
+SPVM.US,D,20251111,000000,65.946,66.08,65.91,65.9933,6115,0
+SPVM.US,D,20251112,000000,66.51,66.51,66.1,66.3485,4425,0
+SPVM.US,D,20251113,000000,66.3,66.3,65.65,65.6611,7850,0
+SPVM.US,D,20251114,000000,65.265811,65.766226,65.26,65.4461,7278,0
+SPVM.US,D,20251117,000000,65.3,65.3,64.201,64.3871,2666,0
+SPVM.US,D,20251118,000000,64.6019,64.91,64.6019,64.6884,4034,0
+SPVM.US,D,20251119,000000,64.67,64.7599,64.259,64.4293,5549,0
+SPVM.US,D,20251120,000000,64.7574,64.7574,64,64,2699,0
+SPVM.US,D,20251121,000000,64.37,65.51,64.37,65.1734,4875,0
+SPVM.US,D,20251124,000000,65.26,65.699,65.24,65.43,8007,0
+SPVM.US,D,20251125,000000,66.24,66.45,66.24,66.3665,1969,0
+SPVM.US,D,20251126,000000,66.77,67.005,66.77,66.9033,1667,0
+SPVM.US,D,20251128,000000,67.07,67.1261,67.07,67.1261,405,0
+SPVM.US,D,20251201,000000,67.02,67.14,66.6035,66.6035,7743,0
+SPVM.US,D,20251202,000000,66.405,66.61,66.3799,66.3929,2356,0
+SPVM.US,D,20251203,000000,66.57,66.72,66.54,66.669,3145,0
+SPVM.US,D,20251204,000000,66.83,66.979,66.698,66.7437,2760,0
+SPVM.US,D,20251205,000000,66.94,66.96,66.67,66.751,3150,0
+SPVM.US,D,20251208,000000,66.755,67,66.56,66.5613,2553,0
+SPVM.US,D,20251209,000000,66.94,67.06,66.811,66.811,8182,0
+SPVM.US,D,20251210,000000,67.15,67.9389,67.15,67.9389,1266,0
+SPVM.US,D,20251211,000000,68.5085,68.61,68,68.425,2088,0
+SPVM.US,D,20251212,000000,68.65,68.87,68.2147,68.2147,5214,0
+SPVM.US,D,20251215,000000,68.54,68.62,68.26,68.5442,4856,0
+SPVM.US,D,20251216,000000,68.4255,68.4255,67.95,68.1073,3167,0
+SPVM.US,D,20251217,000000,68.388,68.388,67.98,68.0174,13423,0
+SPVM.US,D,20251218,000000,68.22,68.4496,67.94,68.0083,11021,0
+SPVM.US,D,20251219,000000,68.145,68.469,68.131,68.31,11695,0
+SPVM.US,D,20251222,000000,68.26,68.51,68.04,68.4361,6924,0
+SPVM.US,D,20251223,000000,68.41,68.56,68.3519,68.365,6319,0
+SPVM.US,D,20251224,000000,68.5842,68.69,68.5842,68.6351,1618,0
+SPVM.US,D,20251226,000000,68.595,68.65,68.3614,68.5479,5417,0
+SPVM.US,D,20251229,000000,68.42,68.59,68.3229,68.3229,2925,0
+SPVM.US,D,20251230,000000,68.3,68.345,68.289,68.2959,4115,0
+SPVM.US,D,20251231,000000,68.009,68.38,67.7865,67.7865,3916,0
+SPVM.US,D,20260102,000000,67.3701,68.41,67.3701,68.2311,146669,0
+SPVM.US,D,20260105,000000,68.6,69.31,68.46,69.1352,20374,0
+SPVM.US,D,20260106,000000,69.13,69.5295,69.02,69.4596,21038,0
+SPVM.US,D,20260107,000000,69.2999,69.51,68.56,68.6357,9145,0
+SPVM.US,D,20260108,000000,69.395,69.62,68.71,69.4681,6947,0
+SPVM.US,D,20260109,000000,69.42,69.68,69.3221,69.3221,7250,0
+SPVM.US,D,20260112,000000,69.02,69.1,68.88,69.0784,6078,0
+SPVM.US,D,20260113,000000,68.97,69.33,68.79,68.85,9079,0
+SPVM.US,D,20260114,000000,69.05,69.22409,68.85,69.21,5314,0
+SPVM.US,D,20260115,000000,69.4922,69.64,69.3,69.556,10008,0
+SPVM.US,D,20260116,000000,69.415,69.62,69.35172,69.3806,8932,0
+SPVM.US,D,20260120,000000,68.825,69.17,68.53,68.6526,5170,0
+SPVM.US,D,20260121,000000,69.36,69.75,69.07,69.5783,4628,0
+SPVM.US,D,20260122,000000,69.68,70,69.4984,69.5275,13188,0
+SPVM.US,D,20260123,000000,69.22,69.53,68.77,69.031,16066,0
+SPVM.US,D,20260126,000000,69.5222,69.5222,69.14,69.3845,13333,0
+SPVM.US,D,20260127,000000,69.45561,69.5,69.145,69.3686,5846,0
+SPVM.US,D,20260128,000000,69.45,69.4999,69.12,69.2522,27907,0
+SPVM.US,D,20260129,000000,70.09,70.25,69.48261,69.7027,7198,0
+SPVM.US,D,20260130,000000,69.5099,69.82,69.1701,69.82,20881,0
+SPVM.US,D,20260202,000000,70.06,70.24,69.78,70.2164,6111,0
+SPVM.US,D,20260203,000000,70.915,71.05,70.13,70.9,104551,0
+SPVM.US,D,20260204,000000,71.59,71.88,71.29,71.61,175071,0
+SPVM.US,D,20260205,000000,71.57,71.78,71.1201,71.2584,12422,0
+SPVM.US,D,20260206,000000,72.26,72.42,71.84,72.4,39804,0
+SPVM.US,D,20260209,000000,72.13,72.42,71.99,72.03,11180,0
+SPVM.US,D,20260210,000000,72.1159,72.3499,71.865,72.18,43231,0
+SPVM.US,D,20260211,000000,72.495,72.495,71.97,72.23,18825,0
+SPVM.US,D,20260212,000000,72.35,72.47,71.35,71.44,17793,0
+SPVM.US,D,20260213,000000,71.24338,72.145,71.09,72.08,18934,0
+SPVM.US,D,20260217,000000,72.48,72.48,71.918,72.24,20018,0
+SPVM.US,D,20260218,000000,72.2,72.365,71.99,72.2,15830,0
diff --git a/daily/us/nyse etfs/2/spvu.us.txt b/daily/us/nyse etfs/2/spvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab7519e28fcb068c5291097008c7291154c3fd0
--- /dev/null
+++ b/daily/us/nyse etfs/2/spvu.us.txt	
@@ -0,0 +1,2288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPVU.US,D,20161018,000000,22.5729,22.5817,22.562,22.5817,1164.7864881625,0
+SPVU.US,D,20161020,000000,22.7958,22.7958,22.6745,22.6745,762.33197484613,0
+SPVU.US,D,20161107,000000,22.78,22.8086,22.78,22.8086,816.06015924353,0
+SPVU.US,D,20161109,000000,22.047,23.1441,22.047,23.1441,1161.7452701777,0
+SPVU.US,D,20161114,000000,24.6572,24.6572,24.6572,24.6572,3.0412179847585,0
+SPVU.US,D,20161121,000000,24.8673,24.8673,24.8673,24.8673,260.53100736098,0
+SPVU.US,D,20161122,000000,25.0667,25.0667,24.9945,24.9945,5997.2818659438,0
+SPVU.US,D,20161123,000000,25.0913,25.0913,25.0913,25.0913,235.18752415466,0
+SPVU.US,D,20161128,000000,25.0045,25.0045,25.0015,25.0015,1396.9327943324,0
+SPVU.US,D,20161129,000000,25.0133,25.0133,25.0133,25.0133,118.60750140558,0
+SPVU.US,D,20161130,000000,25.1337,25.2195,25.1337,25.2195,1117.1407397346,0
+SPVU.US,D,20161201,000000,25.4424,25.4424,25.4424,25.4424,394.34459869035,0
+SPVU.US,D,20161206,000000,25.616,25.616,25.6003,25.6003,347.71258959072,0
+SPVU.US,D,20161207,000000,25.7788,26.201,25.7788,26.1665,10853.093248275,0
+SPVU.US,D,20161208,000000,26.3786,26.4713,26.3036,26.4713,6818.4107218286,0
+SPVU.US,D,20161209,000000,26.5196,26.5196,26.3421,26.3529,2262.6661806603,0
+SPVU.US,D,20161214,000000,26.2582,26.2582,26.2316,26.2316,1588.5295273722,0
+SPVU.US,D,20161215,000000,26.2228,26.3332,26.2228,26.3302,2443.1117810893,0
+SPVU.US,D,20161219,000000,26.2316,26.2316,26.2316,26.2316,1354.3557425458,0
+SPVU.US,D,20161221,000000,26.2218,26.2858,26.2218,26.271,1372.6030504543,0
+SPVU.US,D,20161222,000000,26.0906,26.0944,26.0906,26.0944,1665.5737163194,0
+SPVU.US,D,20161229,000000,25.982,25.982,25.9228,25.9228,441.99034711823,0
+SPVU.US,D,20161230,000000,25.8755,25.8755,25.8755,25.8755,406.50947062939,0
+SPVU.US,D,20170103,000000,26.0866,26.1566,25.9742,26.1024,4654.0772560088,0
+SPVU.US,D,20170104,000000,26.4052,26.4052,26.4012,26.4012,2200.8280816369,0
+SPVU.US,D,20170109,000000,26.2494,26.2494,26.051,26.126,673.12291395988,0
+SPVU.US,D,20170110,000000,26.2582,26.2582,26.2582,26.2582,711.64500843349,0
+SPVU.US,D,20170111,000000,26.2316,26.2316,26.1566,26.1665,7933.5239829067,0
+SPVU.US,D,20170112,000000,26.0994,26.0994,26.0994,26.0994,229.10508818514,0
+SPVU.US,D,20170113,000000,26.1566,26.1566,26.1566,26.1566,118.60750140558,0
+SPVU.US,D,20170117,000000,26.0944,26.0944,25.917,25.9346,2021.3962205361,0
+SPVU.US,D,20170118,000000,25.9742,26.0038,25.9742,26.0038,249.3798747502,0
+SPVU.US,D,20170119,000000,25.9514,25.9574,25.9514,25.9574,2112.6327600789,0
+SPVU.US,D,20170120,000000,25.9998,25.9998,25.9998,25.9998,118.60750140558,0
+SPVU.US,D,20170123,000000,25.9041,25.9041,25.7305,25.7305,346.69885026247,0
+SPVU.US,D,20170124,000000,26.0944,26.0944,26.0944,26.0944,118.60750140558,0
+SPVU.US,D,20170125,000000,26.3006,26.3006,26.2858,26.2858,260.53100736098,0
+SPVU.US,D,20170126,000000,26.2582,26.2948,26.2582,26.2582,2611.3925095793,0
+SPVU.US,D,20170127,000000,26.0442,26.053,26.0442,26.053,1294.5451221789,0
+SPVU.US,D,20170130,000000,26.051,26.051,26.051,26.051,190.58299371153,0
+SPVU.US,D,20170131,000000,25.8952,25.9041,25.8282,25.9041,1033.0003754896,0
+SPVU.US,D,20170201,000000,25.9396,25.9534,25.9318,25.9534,1483.1006372339,0
+SPVU.US,D,20170202,000000,25.8538,25.8784,25.8538,25.8784,2049.7809217272,0
+SPVU.US,D,20170203,000000,26.1566,26.1812,26.1566,26.1812,2491.7712688455,0
+SPVU.US,D,20170206,000000,26.206,26.208,26.1951,26.208,14005.822559141,0
+SPVU.US,D,20170207,000000,26.3134,26.3134,26.1024,26.1024,2752.3022762064,0
+SPVU.US,D,20170208,000000,26.0462,26.0944,26.0462,26.0944,377.11103011005,0
+SPVU.US,D,20170213,000000,26.6883,26.6883,26.6883,26.6883,130.77237334462,0
+SPVU.US,D,20170214,000000,26.9221,26.9429,26.9221,26.9429,464.2926123398,0
+SPVU.US,D,20170216,000000,27.1905,27.1905,27.0927,27.0927,6298.3624464348,0
+SPVU.US,D,20170217,000000,27.0543,27.1223,27.0543,27.0899,2129.8663286592,0
+SPVU.US,D,20170221,000000,27.3709,27.3709,27.3019,27.3019,1133.3605689867,0
+SPVU.US,D,20170223,000000,27.5288,27.5288,27.3828,27.3828,880.93947625171,0
+SPVU.US,D,20170227,000000,27.295,27.3709,27.295,27.3709,1225.6108478577,0
+SPVU.US,D,20170228,000000,27.3216,27.3216,27.2081,27.2081,423.74303920968,0
+SPVU.US,D,20170301,000000,27.6195,27.7379,27.6195,27.7379,735.97475231156,0
+SPVU.US,D,20170302,000000,27.6284,27.6284,27.511,27.511,810.99146260227,0
+SPVU.US,D,20170303,000000,27.4923,27.4923,27.4065,27.4065,1750.7278198926,0
+SPVU.US,D,20170306,000000,27.4745,27.4745,27.1855,27.1855,4373.2714620827,0
+SPVU.US,D,20170307,000000,27.1145,27.1549,27.1145,27.1155,2328.5592369968,0
+SPVU.US,D,20170308,000000,27.2693,27.2693,27.2171,27.2171,578.84515643237,0
+SPVU.US,D,20170309,000000,27.2417,27.2417,27.1815,27.1815,776.52432544167,0
+SPVU.US,D,20170310,000000,27.2003,27.2003,27.0879,27.1628,1971.7229934518,0
+SPVU.US,D,20170313,000000,27.1628,27.1628,27.1628,27.1628,153.07463856618,0
+SPVU.US,D,20170315,000000,27.0701,27.1381,27.0701,27.1381,404.48199197288,0
+SPVU.US,D,20170320,000000,27.0741,27.0741,26.8136,26.8136,4693.6130898106,0
+SPVU.US,D,20170321,000000,26.7465,26.7465,26.2888,26.2888,2604.2963342815,0
+SPVU.US,D,20170322,000000,26.1054,26.2168,26.1054,26.1892,1429.3724528365,0
+SPVU.US,D,20170323,000000,26.3312,26.3312,26.3312,26.3312,156.11585655094,0
+SPVU.US,D,20170324,000000,26.3312,26.3312,26.2375,26.2375,1329.0122593395,0
+SPVU.US,D,20170327,000000,26.0796,26.1724,26.0708,26.1724,1310.7649514309,0
+SPVU.US,D,20170328,000000,26.4624,26.4693,26.4526,26.4684,11228.176799728,0
+SPVU.US,D,20170331,000000,26.6775,26.6775,26.6429,26.6429,369.00111548403,0
+SPVU.US,D,20170403,000000,26.6419,26.6419,26.3894,26.3894,583.91385307363,0
+SPVU.US,D,20170404,000000,26.4456,26.4526,26.4437,26.4437,2260.6387020038,0
+SPVU.US,D,20170405,000000,26.5038,26.5038,26.5038,26.5038,306.14927713236,0
+SPVU.US,D,20170407,000000,26.4437,26.4585,26.4437,26.4585,2830.3602044819,0
+SPVU.US,D,20170411,000000,26.3894,26.3993,26.3894,26.3993,1480.0594192491,0
+SPVU.US,D,20170413,000000,26.3726,26.3726,26.3726,26.3726,124.6899373751,0
+SPVU.US,D,20170417,000000,26.2168,26.2336,26.1517,26.2296,1330.0259986677,0
+SPVU.US,D,20170418,000000,26.0768,26.0768,26.0768,26.0768,118.60750140558,0
+SPVU.US,D,20170420,000000,26.2592,26.2592,26.2592,26.2592,266.61344333049,0
+SPVU.US,D,20170421,000000,23.8246,26.2336,23.8246,26.2336,821.12885588479,0
+SPVU.US,D,20170424,000000,26.6853,26.6853,26.6853,26.6853,229.10508818514,0
+SPVU.US,D,20170425,000000,26.8225,26.8225,26.7889,26.7889,711.64500843349,0
+SPVU.US,D,20170427,000000,26.7623,26.7623,26.7623,26.7623,652.84812739482,0
+SPVU.US,D,20170428,000000,26.8225,26.8225,26.7544,26.7544,585.94133173014,0
+SPVU.US,D,20170502,000000,26.6508,26.6508,26.6449,26.6449,3192.2651446682,0
+SPVU.US,D,20170503,000000,26.6676,26.7297,26.6676,26.7297,15171.622786632,0
+SPVU.US,D,20170508,000000,26.8393,26.8442,26.8255,26.8255,937.70887863387,0
+SPVU.US,D,20170511,000000,26.8313,26.8313,26.8313,26.8313,118.60750140558,0
+SPVU.US,D,20170512,000000,26.8136,26.8136,26.7021,26.7021,1354.3557425458,0
+SPVU.US,D,20170516,000000,26.7712,26.7899,26.6824,26.7021,5950.6498568441,0
+SPVU.US,D,20170517,000000,26.5137,26.5137,26.0896,26.1517,16604.036457453,0
+SPVU.US,D,20170518,000000,26.1517,26.3391,26.1517,26.2247,5308.9528620601,0
+SPVU.US,D,20170519,000000,26.3993,26.5463,26.347,26.4526,7838.2324860509,0
+SPVU.US,D,20170522,000000,26.5897,26.5897,26.4772,26.5463,17378.533304238,0
+SPVU.US,D,20170523,000000,26.6419,26.7071,26.5295,26.6577,9221.986669116,0
+SPVU.US,D,20170524,000000,26.7544,26.7544,26.6489,26.7297,6650.1299933386,0
+SPVU.US,D,20170525,000000,26.8659,26.8659,26.7386,26.7959,11870.887533841,0
+SPVU.US,D,20170526,000000,26.7889,26.8175,26.7209,26.8047,7301.9643814052,0
+SPVU.US,D,20170530,000000,26.8047,26.8047,26.7209,26.7297,9271.6598962004,0
+SPVU.US,D,20170531,000000,26.7959,26.7959,26.496,26.5611,9396.3498335755,0
+SPVU.US,D,20170601,000000,26.7761,26.9734,26.7761,26.9685,4685.5031751846,0
+SPVU.US,D,20170602,000000,26.9596,27.0297,26.9063,26.9596,7395.2283996044,0
+SPVU.US,D,20170605,000000,26.9596,27.0109,26.9596,26.9863,9707.5678073491,0
+SPVU.US,D,20170606,000000,26.9201,26.9201,26.7929,26.8313,9144.9424801688,0
+SPVU.US,D,20170607,000000,26.9053,26.9419,26.8925,26.9419,2201.8418209652,0
+SPVU.US,D,20170608,000000,27.0129,27.1953,27.0129,27.1105,7604.0587012245,0
+SPVU.US,D,20170609,000000,27.2121,27.4025,27.2121,27.3571,6454.4783029858,0
+SPVU.US,D,20170612,000000,27.4696,27.5238,27.3265,27.4065,10620.946942105,0
+SPVU.US,D,20170613,000000,27.4538,27.5307,27.4538,27.5307,1439.509846119,0
+SPVU.US,D,20170614,000000,27.5495,27.5751,27.3355,27.5554,7651.7044496524,0
+SPVU.US,D,20170615,000000,27.4203,27.4459,27.2654,27.3837,11416.732314783,0
+SPVU.US,D,20170616,000000,27.2062,27.2151,27.1697,27.1697,1048.2064654134,0
+SPVU.US,D,20170619,000000,27.4143,27.4657,27.3117,27.4331,4165.4548997909,0
+SPVU.US,D,20170620,000000,27.4331,27.4331,27.2229,27.2229,5218.7300618456,0
+SPVU.US,D,20170621,000000,27.1155,27.1529,27.0769,27.0957,9668.0319735473,0
+SPVU.US,D,20170622,000000,27.0769,27.1135,27.0197,27.0681,8750.5978814785,0
+SPVU.US,D,20170623,000000,27.0159,27.0415,26.9843,26.9843,4878.1136475526,0
+SPVU.US,D,20170626,000000,26.9981,27.2229,26.9981,27.2229,6551.7972784981,0
+SPVU.US,D,20170627,000000,27.1795,27.4084,27.1795,27.2693,8436.3386897201,0
+SPVU.US,D,20170628,000000,27.4923,27.587,27.4923,27.5623,908.31043811454,0
+SPVU.US,D,20170629,000000,27.7418,27.7438,27.4094,27.6018,2620.5161635336,0
+SPVU.US,D,20170630,000000,27.4923,27.6481,27.4923,27.6195,5554.2777794973,0
+SPVU.US,D,20170703,000000,27.7941,27.9846,27.7941,27.8642,2299.1607964774,0
+SPVU.US,D,20170705,000000,27.9421,27.9421,27.7418,27.8385,6135.1504145861,0
+SPVU.US,D,20170706,000000,27.7024,27.7852,27.6126,27.6126,5498.5221164434,0
+SPVU.US,D,20170707,000000,27.735,27.7507,27.6037,27.7182,4935.896789263,0
+SPVU.US,D,20170710,000000,27.735,27.735,27.6748,27.6748,1551.0211722268,0
+SPVU.US,D,20170711,000000,27.5672,27.587,27.5357,27.5357,2925.6517013377,0
+SPVU.US,D,20170712,000000,27.6935,27.6935,27.6126,27.6748,11475.529195822,0
+SPVU.US,D,20170713,000000,27.7221,27.804,27.7221,27.7833,2327.5454976685,0
+SPVU.US,D,20170714,000000,27.7941,27.9263,27.7507,27.873,4030.6275691333,0
+SPVU.US,D,20170717,000000,27.873,27.946,27.8662,27.8662,5219.7438011738,0
+SPVU.US,D,20170718,000000,27.7941,27.7941,27.729,27.7596,11276.836287485,0
+SPVU.US,D,20170719,000000,27.7852,27.8474,27.7852,27.8296,4828.4404204682,0
+SPVU.US,D,20170720,000000,27.9263,27.9263,27.8701,27.8701,799.84032999148,0
+SPVU.US,D,20170721,000000,27.8385,27.8562,27.8168,27.8385,4101.589322111,0
+SPVU.US,D,20170724,000000,27.735,27.8987,27.735,27.8878,2096.4129308269,0
+SPVU.US,D,20170725,000000,28.1246,28.1758,28.1158,28.168,6187.8648596553,0
+SPVU.US,D,20170726,000000,28.0546,28.0546,27.949,27.9598,4350.9691968612,0
+SPVU.US,D,20170727,000000,27.9698,27.9884,27.805,27.9224,10119.145974619,0
+SPVU.US,D,20170728,000000,27.804,27.9421,27.7852,27.9421,3927.2261576515,0
+SPVU.US,D,20170731,000000,28.091,28.1246,28.0318,28.098,9481.5039371487,0
+SPVU.US,D,20170801,000000,28.098,28.1502,28.0822,28.1354,2143.0449399265,0
+SPVU.US,D,20170802,000000,28.0674,28.1286,28.0674,28.09,680.21908925765,0
+SPVU.US,D,20170804,000000,28.091,28.091,28.0456,28.0456,731.91979499855,0
+SPVU.US,D,20170807,000000,28.1158,28.1158,28.0546,28.0822,27731.853063684,0
+SPVU.US,D,20170808,000000,28.0456,28.2558,28.0456,28.0456,5689.1051101549,0
+SPVU.US,D,20170809,000000,27.9846,27.9846,27.8652,27.9421,21259.12745279,0
+SPVU.US,D,20170810,000000,27.7507,27.7507,27.6037,27.657,12915.039041941,0
+SPVU.US,D,20170811,000000,27.5021,27.5021,27.4351,27.4657,7687.1853261412,0
+SPVU.US,D,20170814,000000,27.5446,27.7428,27.5446,27.7428,838.36242446509,0
+SPVU.US,D,20170815,000000,27.6481,27.7034,27.6481,27.7024,5130.5347402876,0
+SPVU.US,D,20170816,000000,27.6176,27.6176,27.5761,27.5761,1733.4942513123,0
+SPVU.US,D,20170817,000000,27.4834,27.5081,27.1885,27.1885,3571.4036534347,0
+SPVU.US,D,20170818,000000,27.1381,27.2062,27.0621,27.1046,5749.9294698501,0
+SPVU.US,D,20170821,000000,27.1529,27.1529,27.0237,27.0267,1344.2183492633,0
+SPVU.US,D,20170822,000000,27.0769,27.2595,27.0769,27.2595,2207.9242569347,0
+SPVU.US,D,20170823,000000,27.294,27.3019,27.2792,27.3019,2185.6219917131,0
+SPVU.US,D,20170824,000000,27.2693,27.3374,27.2229,27.2229,1230.6795444989,0
+SPVU.US,D,20170825,000000,27.3522,27.4143,27.3117,27.3867,1656.4500623651,0
+SPVU.US,D,20170828,000000,27.2693,27.2693,27.2151,27.2229,984.3408877335,0
+SPVU.US,D,20170829,000000,27.1795,27.2151,27.0769,27.2151,4499.9888781143,0
+SPVU.US,D,20170830,000000,27.2111,27.3117,27.2111,27.2595,1029.9591575049,0
+SPVU.US,D,20170831,000000,27.3611,27.3966,27.3493,27.3966,4053.9435736831,0
+SPVU.US,D,20170901,000000,27.6412,27.6412,27.6284,27.6284,1258.0505063618,0
+SPVU.US,D,20170905,000000,27.4331,27.4331,27.1895,27.2023,4853.7839036746,0
+SPVU.US,D,20170906,000000,27.3117,27.4055,27.2773,27.3689,4686.5169145128,0
+SPVU.US,D,20170907,000000,27.2062,27.2062,27.1223,27.1461,1005.6294136268,0
+SPVU.US,D,20170908,000000,27.1983,27.2595,27.1983,27.2506,2250.5013087213,0
+SPVU.US,D,20170911,000000,27.4923,27.6284,27.4923,27.6195,1998.0802159863,0
+SPVU.US,D,20170912,000000,27.7182,27.8652,27.7182,27.8296,1012.7255889246,0
+SPVU.US,D,20170913,000000,27.8652,27.8987,27.8652,27.877,7144.834785526,0
+SPVU.US,D,20170914,000000,27.7774,27.7774,27.7774,27.7774,118.60750140558,0
+SPVU.US,D,20170915,000000,27.7941,27.7941,27.7941,27.7941,217.95395557436,0
+SPVU.US,D,20170918,000000,28.0032,28.0032,27.9964,27.9964,894.118087519,0
+SPVU.US,D,20170919,000000,28.0032,28.0289,27.9776,27.9944,5409.3130555571,0
+SPVU.US,D,20170920,000000,27.951,28.0378,27.951,28.0032,6383.5165500081,0
+SPVU.US,D,20170921,000000,28.0062,28.0456,28.0062,28.0456,424.75677853794,0
+SPVU.US,D,20170922,000000,28.0112,28.0112,27.9756,28.0003,852.55477506063,0
+SPVU.US,D,20170925,000000,28.1778,28.1778,28.1778,28.1778,435.90791114872,0
+SPVU.US,D,20170926,000000,28.235,28.2656,28.1818,28.2321,12535.900533174,0
+SPVU.US,D,20170927,000000,28.3692,28.459,28.3238,28.3958,1757.8239951904,0
+SPVU.US,D,20170928,000000,28.3692,28.4048,28.309,28.3958,1917.9948090544,0
+SPVU.US,D,20170929,000000,28.4748,28.4935,28.4126,28.4126,2363.0263741574,0
+SPVU.US,D,20171002,000000,28.5843,28.6819,28.5784,28.6819,4124.9053266608,0
+SPVU.US,D,20171003,000000,28.6908,28.8565,28.6908,28.8565,6642.0200787126,0
+SPVU.US,D,20171004,000000,28.9689,28.9689,28.8654,28.8743,4585.1429816876,0
+SPVU.US,D,20171005,000000,28.9423,29.0657,28.9335,29.0133,2106.5503241094,0
+SPVU.US,D,20171006,000000,29.0233,29.0233,28.9265,28.9423,8258.9343072758,0
+SPVU.US,D,20171009,000000,28.7519,28.7519,28.7519,28.7519,420.70182122493,0
+SPVU.US,D,20171010,000000,28.9187,28.9187,28.8072,28.8141,3500.441900457,0
+SPVU.US,D,20171011,000000,28.8743,28.9265,28.8743,28.8911,857.6234717019,0
+SPVU.US,D,20171012,000000,28.7963,28.8161,28.7687,28.7687,1266.1604209878,0
+SPVU.US,D,20171013,000000,28.7609,28.7609,28.6395,28.7283,4362.1203294719,0
+SPVU.US,D,20171016,000000,28.7421,28.7776,28.6484,28.6869,9994.4560372447,0
+SPVU.US,D,20171017,000000,28.6908,28.7519,28.6484,28.6484,3620.0631411909,0
+SPVU.US,D,20171018,000000,28.7609,28.8053,28.7421,28.7421,10822.681068427,0
+SPVU.US,D,20171019,000000,28.6129,28.7757,28.5853,28.7757,53394.664158405,0
+SPVU.US,D,20171020,000000,28.9187,29.0913,28.9187,29.0745,277595.28147346,0
+SPVU.US,D,20171023,000000,29.2215,29.2215,29.0567,29.0745,3630.2005344734,0
+SPVU.US,D,20171024,000000,29.2137,29.2137,29.1683,29.1683,588.9825497149,0
+SPVU.US,D,20171025,000000,29.3853,29.3853,28.9443,29.1347,14255.202433891,0
+SPVU.US,D,20171026,000000,29.2304,29.2571,29.1071,29.1071,4437.1370397626,0
+SPVU.US,D,20171027,000000,28.9059,28.9423,28.9059,28.9423,1435.454888806,0
+SPVU.US,D,20171030,000000,28.8289,28.8516,28.7737,28.8289,5929.3613309508,0
+SPVU.US,D,20171031,000000,28.822,28.8407,28.8053,28.8053,2447.1667384023,0
+SPVU.US,D,20171101,000000,28.9937,29.0035,28.8999,28.9423,4873.0449509114,0
+SPVU.US,D,20171102,000000,29.0401,29.0597,29.0401,29.0597,419.68808189667,0
+SPVU.US,D,20171103,000000,28.9601,28.9661,28.9601,28.9661,1858.1841886874,0
+SPVU.US,D,20171106,000000,28.9621,28.9621,28.9375,28.9375,725.83735902903,0
+SPVU.US,D,20171107,000000,28.8368,28.9542,28.7875,28.7875,5597.8685706121,0
+SPVU.US,D,20171108,000000,28.6484,28.7658,28.6484,28.7253,692.38396119668,0
+SPVU.US,D,20171109,000000,28.6573,28.676,28.533,28.533,5837.1110520798,0
+SPVU.US,D,20171110,000000,28.7609,28.7697,28.7342,28.7381,6455.492042314,0
+SPVU.US,D,20171113,000000,28.5606,28.8249,28.5606,28.8249,2925.6517013377,0
+SPVU.US,D,20171114,000000,28.7421,28.7421,28.5981,28.6573,4269.8700506009,0
+SPVU.US,D,20171115,000000,28.5685,28.6218,28.4827,28.6218,5151.8232661809,0
+SPVU.US,D,20171116,000000,28.7609,28.9837,28.7609,28.9523,13102.580817668,0
+SPVU.US,D,20171117,000000,28.9255,29.0015,28.9255,29.0015,519.03453606545,0
+SPVU.US,D,20171120,000000,28.9689,29.0567,28.9542,29.0391,2790.82437068,0
+SPVU.US,D,20171121,000000,29.1131,29.1347,29.0983,29.0983,6854.9053376457,0
+SPVU.US,D,20171122,000000,29.0913,29.0983,29.0745,29.0745,1973.7504721083,0
+SPVU.US,D,20171124,000000,29.0439,29.0439,29.0439,29.0439,118.60750140558,0
+SPVU.US,D,20171127,000000,29.0301,29.0825,28.9187,28.9689,10005.607169855,0
+SPVU.US,D,20171128,000000,29.2728,29.2767,29.258,29.2767,1947.3932495737,0
+SPVU.US,D,20171129,000000,29.699,29.9406,29.699,29.9406,2594.158940999,0
+SPVU.US,D,20171130,000000,30.2138,30.3707,30.1518,30.2316,5283.6093788538,0
+SPVU.US,D,20171201,000000,30.2662,30.2662,29.8746,30.0816,1976.791690093,0
+SPVU.US,D,20171204,000000,30.4743,30.5611,30.4289,30.4289,15185.815137227,0
+SPVU.US,D,20171205,000000,30.2888,30.3717,30.2888,30.3145,613.31229359296,0
+SPVU.US,D,20171206,000000,30.1518,30.1862,30.1034,30.1142,6527.46753462,0
+SPVU.US,D,20171207,000000,30.0906,30.2178,30.0876,30.2178,3849.168229376,0
+SPVU.US,D,20171208,000000,30.282,30.423,30.281,30.423,2505.963619441,0
+SPVU.US,D,20171211,000000,30.5266,30.5266,30.4546,30.4546,1087.7422992153,0
+SPVU.US,D,20171212,000000,30.5266,30.5266,30.5266,30.5266,122.66245871859,0
+SPVU.US,D,20171213,000000,30.57,30.6578,30.4881,30.4881,2799.9480246343,0
+SPVU.US,D,20171214,000000,30.6025,30.6025,30.2494,30.2524,1196.2124073383,0
+SPVU.US,D,20171215,000000,30.5749,30.6114,30.5167,30.5167,3629.1867951451,0
+SPVU.US,D,20171218,000000,30.7831,30.8185,30.7525,30.7831,986.36836639001,0
+SPVU.US,D,20171219,000000,30.8955,30.8955,30.8185,30.8225,1972.73673278,0
+SPVU.US,D,20171220,000000,30.8373,30.8452,30.8107,30.8452,425.77051786619,0
+SPVU.US,D,20171221,000000,30.9409,31.0199,30.9409,30.9507,9671.073191532,0
+SPVU.US,D,20171222,000000,30.8955,30.8955,30.8452,30.8955,1238.789459125,0
+SPVU.US,D,20171226,000000,30.9459,30.9487,30.8935,30.8935,1630.0928398306,0
+SPVU.US,D,20171227,000000,30.8619,30.8619,30.8107,30.8176,6400.7501185884,0
+SPVU.US,D,20171228,000000,30.8481,30.8659,30.8275,30.8659,3952.5696408578,0
+SPVU.US,D,20171229,000000,30.9133,31.0395,30.7446,30.7446,36347.623614505,0
+SPVU.US,D,20180102,000000,30.8107,30.9487,30.8107,30.9301,5160.9469201352,0
+SPVU.US,D,20180103,000000,30.9409,31.1243,30.9409,31.1195,53008.429474341,0
+SPVU.US,D,20180104,000000,31.3285,31.3947,31.2299,31.3404,40980.412344621,0
+SPVU.US,D,20180105,000000,31.3749,31.4539,31.3671,31.4539,73326.806830512,0
+SPVU.US,D,20180108,000000,31.5781,31.5781,31.3671,31.5081,13436.101056663,0
+SPVU.US,D,20180109,000000,31.5693,31.6916,31.5347,31.6166,14688.069127055,0
+SPVU.US,D,20180110,000000,31.6965,31.8336,31.6926,31.6926,3128.3995669882,0
+SPVU.US,D,20180111,000000,31.948,32.0654,31.8602,32.031,40835.44762068,0
+SPVU.US,D,20180112,000000,32.2666,32.4442,32.2312,32.4442,10249.918347965,0
+SPVU.US,D,20180116,000000,32.5991,32.604,32.2756,32.3358,10934.192394535,0
+SPVU.US,D,20180117,000000,32.3219,32.5754,32.2914,32.5014,16173.197242946,0
+SPVU.US,D,20180118,000000,32.5251,32.5508,32.4531,32.4551,3243.9658504091,0
+SPVU.US,D,20180119,000000,32.6573,32.6573,32.4442,32.5064,1690.9171995257,0
+SPVU.US,D,20180122,000000,32.7362,32.7885,32.6918,32.7717,1108.0170857803,0
+SPVU.US,D,20180123,000000,32.9839,32.9839,32.7629,32.8881,10636.153032028,0
+SPVU.US,D,20180124,000000,33.0993,33.0993,32.8881,32.8961,11389.361352921,0
+SPVU.US,D,20180125,000000,33.1337,33.1337,32.7461,32.755,1502.3616844707,0
+SPVU.US,D,20180126,000000,32.8615,32.9897,32.8417,32.9661,5334.2963452664,0
+SPVU.US,D,20180129,000000,33.1791,33.1791,33.0035,33.0035,11825.26926407,0
+SPVU.US,D,20180130,000000,32.5666,32.5853,32.3998,32.5064,8535.6851438888,0
+SPVU.US,D,20180131,000000,32.538,32.5419,32.4936,32.4946,7069.8180752353,0
+SPVU.US,D,20180201,000000,32.3634,32.4166,32.2154,32.312,2502.9224014562,0
+SPVU.US,D,20180202,000000,32.1246,32.1246,31.6709,31.6709,6246.661740694,0
+SPVU.US,D,20180205,000000,31.2349,31.5693,30.1646,30.349,27345.618379621,0
+SPVU.US,D,20180206,000000,29.9002,30.8373,29.0055,30.8008,39386.814120607,0
+SPVU.US,D,20180207,000000,30.8955,31.2941,30.8709,30.8709,8802.2985872193,0
+SPVU.US,D,20180208,000000,30.8581,30.8581,29.7492,29.7492,8809.3947625171,0
+SPVU.US,D,20180209,000000,30.2178,30.2178,29.1545,29.986,38359.896181087,0
+SPVU.US,D,20180212,000000,30.2968,30.5364,30.1172,30.4042,6570.0445864066,0
+SPVU.US,D,20180213,000000,30.2869,30.499,30.2356,30.499,3421.3702328533,0
+SPVU.US,D,20180214,000000,30.5621,31.0297,30.5621,30.9695,13808.143390132,0
+SPVU.US,D,20180215,000000,31.3385,31.3385,30.9783,31.2151,4283.0486618682,0
+SPVU.US,D,20180216,000000,31.3947,31.4035,31.3187,31.3187,1497.2929878294,0
+SPVU.US,D,20180220,000000,31.0297,31.0563,30.9783,30.9783,5206.5651899065,0
+SPVU.US,D,20180221,000000,31.0829,31.1293,31.0829,31.1293,2332.6141943098,0
+SPVU.US,D,20180222,000000,30.8787,31.0395,30.8185,30.8185,3361.5596124864,0
+SPVU.US,D,20180223,000000,30.9073,30.9645,30.9053,30.9645,2730.0000109849,0
+SPVU.US,D,20180226,000000,31.3848,31.5347,31.2427,31.4893,2523.1971880213,0
+SPVU.US,D,20180227,000000,31.729,31.733,31.442,31.5081,5550.2228221843,0
+SPVU.US,D,20180228,000000,31.3069,31.3069,31.1095,31.2349,1629.0791005023,0
+SPVU.US,D,20180301,000000,30.8541,30.8541,30.3756,30.3944,3193.2788839964,0
+SPVU.US,D,20180302,000000,30.277,30.6519,30.0244,30.642,16268.488739802,0
+SPVU.US,D,20180305,000000,30.4546,30.9921,30.4546,30.9921,2117.7014567202,0
+SPVU.US,D,20180306,000000,30.9685,31.0869,30.8659,31.0623,11042.662502658,0
+SPVU.US,D,20180307,000000,30.8541,30.9044,30.8541,30.9044,593.03750702791,0
+SPVU.US,D,20180308,000000,30.8709,30.8709,30.8709,30.8709,1781.1399997402,0
+SPVU.US,D,20180309,000000,31.3838,31.5347,31.3838,31.5347,1796.346089664,0
+SPVU.US,D,20180312,000000,31.5347,31.5347,31.5347,31.5347,212.88525893309,0
+SPVU.US,D,20180313,000000,31.7794,31.7794,31.7794,31.7794,302.09431981934,0
+SPVU.US,D,20180314,000000,31.4539,31.4539,31.4539,31.4539,142.93724528365,0
+SPVU.US,D,20180315,000000,31.1983,31.1983,31.0119,31.0119,2123.7838926897,0
+SPVU.US,D,20180316,000000,31.2201,31.2793,31.2063,31.2063,721.78240171602,0
+SPVU.US,D,20180319,000000,30.9685,31.0199,30.9685,31.0199,530.18566867623,0
+SPVU.US,D,20180320,000000,30.7919,30.7919,30.7436,30.7436,353.79502556024,0
+SPVU.US,D,20180321,000000,30.8945,31.0553,30.8077,30.8077,7743.9547285234,0
+SPVU.US,D,20180322,000000,30.5276,30.5276,30.1852,30.1852,3956.6245981708,0
+SPVU.US,D,20180323,000000,29.8933,29.9436,29.2156,29.2156,17030.820714648,0
+SPVU.US,D,20180326,000000,29.6812,29.8854,29.3744,29.8854,7043.4608527007,0
+SPVU.US,D,20180327,000000,30.0472,30.0472,30.0472,30.0472,329.46528168217,0
+SPVU.US,D,20180328,000000,29.5826,29.6615,29.476,29.5865,6517.3301413375,0
+SPVU.US,D,20180329,000000,29.8952,30.0186,29.8775,30.0146,2150.1411152243,0
+SPVU.US,D,20180402,000000,29.8489,29.8489,28.9246,29.0311,7954.8125088,0
+SPVU.US,D,20180403,000000,29.2905,29.5461,29.2905,29.5105,5432.6290601069,0
+SPVU.US,D,20180404,000000,29.3764,29.7917,29.3764,29.7108,2028.4923958339,0
+SPVU.US,D,20180405,000000,30.273,30.4102,30.1408,30.3096,9070.9395092063,0
+SPVU.US,D,20180406,000000,30.131,30.1408,29.4415,29.4415,1572.3096981201,0
+SPVU.US,D,20180409,000000,29.9052,30.1626,29.9052,30.1626,1295.5588615071,0
+SPVU.US,D,20180410,000000,30.1774,30.1774,30.1586,30.1586,1174.923881445,0
+SPVU.US,D,20180411,000000,30.053,30.1014,29.99,30.0374,1777.0850424272,0
+SPVU.US,D,20180412,000000,30.1852,30.283,30.1852,30.283,1682.8072848997,0
+SPVU.US,D,20180413,000000,30.1498,30.1498,29.9534,29.9534,899.18678416026,0
+SPVU.US,D,20180416,000000,30.3352,30.5512,30.201,30.4595,3072.6439039343,0
+SPVU.US,D,20180417,000000,30.7259,30.7259,30.4891,30.4891,5670.8578022463,0
+SPVU.US,D,20180418,000000,30.6834,30.6834,30.6016,30.6016,5517.7831636802,0
+SPVU.US,D,20180419,000000,30.4319,30.4891,30.3904,30.4319,88798.496458307,0
+SPVU.US,D,20180420,000000,30.4881,30.5335,30.4881,30.5335,1591.5707453569,0
+SPVU.US,D,20180423,000000,30.3737,30.497,30.3737,30.3786,2550.5681498841,0
+SPVU.US,D,20180424,000000,30.1852,30.1852,30.1852,30.1852,141.9235059554,0
+SPVU.US,D,20180425,000000,30.4003,30.4102,30.4003,30.4102,4192.8258616537,0
+SPVU.US,D,20180426,000000,30.4694,30.5591,30.4694,30.5443,2487.7163115325,0
+SPVU.US,D,20180427,000000,30.6538,30.6677,30.6538,30.6677,692.38396119668,0
+SPVU.US,D,20180430,000000,30.639,30.8353,30.639,30.8097,1012.7255889246,0
+SPVU.US,D,20180501,000000,30.4102,30.4102,30.2396,30.2396,547.41923725653,0
+SPVU.US,D,20180502,000000,30.1418,30.1774,30.1044,30.1132,2238.3364367823,0
+SPVU.US,D,20180503,000000,29.7157,29.7611,29.7157,29.7611,816.06015924353,0
+SPVU.US,D,20180504,000000,29.6881,30.0718,29.6881,30.0718,1727.4118153428,0
+SPVU.US,D,20180507,000000,29.9436,29.9436,29.9436,29.9436,471.38878763757,0
+SPVU.US,D,20180508,000000,29.9042,30.0274,29.84,29.9348,4633.8024694437,0
+SPVU.US,D,20180509,000000,29.9998,30.1784,29.9998,30.1784,312.23171310187,0
+SPVU.US,D,20180510,000000,30.497,30.497,30.4802,30.497,1124.2369150324,0
+SPVU.US,D,20180511,000000,30.5049,30.5049,30.5049,30.5049,338.58893563645,0
+SPVU.US,D,20180514,000000,30.7002,30.7308,30.6755,30.7308,7416.5169254977,0
+SPVU.US,D,20180515,000000,30.7002,30.7288,30.5917,30.6233,2393.4385540049,0
+SPVU.US,D,20180516,000000,30.7899,30.9123,30.7899,30.8787,2478.5926575782,0
+SPVU.US,D,20180517,000000,31.0109,31.0899,31.0041,31.0385,11004.140408185,0
+SPVU.US,D,20180518,000000,30.7712,30.8166,30.7712,30.8166,1557.1036081964,0
+SPVU.US,D,20180521,000000,31.0031,31.0031,30.9459,30.9459,767.40067148739,0
+SPVU.US,D,20180522,000000,31.0199,31.1707,31.0199,31.1529,5494.4671591304,0
+SPVU.US,D,20180523,000000,30.7436,30.7613,30.7357,30.7613,1542.9112576008,0
+SPVU.US,D,20180524,000000,30.5562,30.7288,30.5562,30.7101,1150.594137567,0
+SPVU.US,D,20180525,000000,30.5769,30.5769,30.5769,30.5769,2041.6710071012,0
+SPVU.US,D,20180529,000000,30.5414,30.5414,29.92,29.9248,2109.5915420941,0
+SPVU.US,D,20180530,000000,30.3293,30.5838,30.3293,30.5286,3435.5625834488,0
+SPVU.US,D,20180531,000000,30.3164,30.355,30.1774,30.1774,3341.2848259213,0
+SPVU.US,D,20180601,000000,30.4792,30.4792,30.4792,30.4792,161.1845531922,0
+SPVU.US,D,20180604,000000,30.6163,30.6163,30.6124,30.6124,536.26810464575,0
+SPVU.US,D,20180605,000000,30.5138,30.6716,30.4891,30.6045,2402.5622079592,0
+SPVU.US,D,20180606,000000,30.7209,30.8777,30.7209,30.8777,2389.3835966919,0
+SPVU.US,D,20180607,000000,31.1195,31.1195,31.0287,31.0287,345.68511093422,0
+SPVU.US,D,20180608,000000,31.0909,31.1165,31.0909,31.1165,4018.4626971942,0
+SPVU.US,D,20180611,000000,31.2703,31.2881,31.2665,31.2881,2911.4593507421,0
+SPVU.US,D,20180612,000000,31.4105,31.4105,31.4105,31.4105,159.15707453569,0
+SPVU.US,D,20180613,000000,31.2615,31.2615,31.1707,31.1717,2585.0352870447,0
+SPVU.US,D,20180614,000000,31.1017,31.1017,31.1017,31.1017,154.08837789443,0
+SPVU.US,D,20180615,000000,30.7811,30.9893,30.7811,30.9893,2408.6446439287,0
+SPVU.US,D,20180618,000000,30.7179,30.86,30.7179,30.7337,4592.2391569853,0
+SPVU.US,D,20180619,000000,30.6045,30.717,30.6045,30.717,1252.9818097205,0
+SPVU.US,D,20180621,000000,30.6973,30.7179,30.6736,30.6913,6195.9747742813,0
+SPVU.US,D,20180622,000000,30.8413,30.8423,30.789,30.8215,1340.1633919502,0
+SPVU.US,D,20180625,000000,30.5897,30.5897,30.209,30.2286,2970.2562317808,0
+SPVU.US,D,20180626,000000,30.3332,30.3796,30.2454,30.279,2997.6271936436,0
+SPVU.US,D,20180627,000000,30.4388,30.4536,30.1744,30.1744,1236.7619804685,0
+SPVU.US,D,20180628,000000,29.919,30.1182,29.919,30.1182,819.10137722829,0
+SPVU.US,D,20180629,000000,30.3885,30.3885,30.1824,30.1824,2475.5514395934,0
+SPVU.US,D,20180702,000000,29.9486,29.9534,29.9486,29.9534,1388.8228797064,0
+SPVU.US,D,20180703,000000,30.0758,30.2366,30.0146,30.0146,34481.329511192,0
+SPVU.US,D,20180705,000000,30.1094,30.1656,30.0936,30.1448,1669.6286736324,0
+SPVU.US,D,20180706,000000,30.2701,30.4338,30.2701,30.4338,225.05013087213,0
+SPVU.US,D,20180709,000000,30.7989,30.7989,30.7515,30.7515,573.7764597911,0
+SPVU.US,D,20180710,000000,30.8403,30.8403,30.6992,30.7219,983.32714840525,0
+SPVU.US,D,20180711,000000,30.6183,30.6183,30.5128,30.5364,2343.7653269205,0
+SPVU.US,D,20180712,000000,30.7989,30.7989,30.5315,30.6361,2220.0891288737,0
+SPVU.US,D,20180713,000000,30.571,30.7061,30.571,30.6736,3826.8659641544,0
+SPVU.US,D,20180716,000000,30.6469,30.8077,30.6469,30.7801,8328.8823209253,0
+SPVU.US,D,20180717,000000,30.7703,30.8837,30.7703,30.7801,5883.7430611794,0
+SPVU.US,D,20180718,000000,31.0385,31.0553,30.9301,30.9497,5996.2681266155,0
+SPVU.US,D,20180719,000000,30.8343,30.8343,30.7703,30.7703,997.51949900079,0
+SPVU.US,D,20180720,000000,30.6696,30.6825,30.6657,30.6825,4567.9094131073,0
+SPVU.US,D,20180723,000000,30.6893,30.7703,30.6893,30.7703,4521.2774040076,0
+SPVU.US,D,20180724,000000,30.9399,30.9587,30.9399,30.9587,1188.1024927123,0
+SPVU.US,D,20180725,000000,30.5749,30.7703,30.5749,30.7703,7319.1979499855,0
+SPVU.US,D,20180726,000000,31.0919,31.0919,31.0761,31.0761,517.00705740894,0
+SPVU.US,D,20180727,000000,31.2803,31.2931,31.1658,31.1717,4376.3126800675,0
+SPVU.US,D,20180730,000000,31.1441,31.4736,31.1441,31.4183,3307.831428089,0
+SPVU.US,D,20180731,000000,31.4371,31.4568,31.3315,31.3315,2672.2168692745,0
+SPVU.US,D,20180801,000000,31.5022,31.5022,31.3177,31.3177,2652.9558220377,0
+SPVU.US,D,20180802,000000,31.1993,31.1993,31.1806,31.1806,1838.9231414506,0
+SPVU.US,D,20180803,000000,31.44,31.44,31.4183,31.4183,5332.2688666099,0
+SPVU.US,D,20180806,000000,31.44,31.5239,31.44,31.5239,8957.400704442,0
+SPVU.US,D,20180807,000000,31.7074,31.732,31.6975,31.6975,2444.1255204176,0
+SPVU.US,D,20180808,000000,31.6087,31.6442,31.6087,31.6442,6618.7040741627,0
+SPVU.US,D,20180809,000000,31.7261,31.7528,31.7261,31.7528,1614.8867499068,0
+SPVU.US,D,20180810,000000,31.3877,31.4923,31.3877,31.4479,8384.6379839792,0
+SPVU.US,D,20180813,000000,31.4124,31.4124,31.4124,31.4124,994.47828101603,0
+SPVU.US,D,20180814,000000,31.4223,31.5831,31.4223,31.5831,5527.9205569627,0
+SPVU.US,D,20180815,000000,31.2703,31.3513,31.2536,31.3513,5893.880454462,0
+SPVU.US,D,20180816,000000,31.664,31.664,31.664,31.664,1349.2870459045,0
+SPVU.US,D,20180817,000000,31.88,31.88,31.88,31.88,282.83327258254,0
+SPVU.US,D,20180820,000000,32.1168,32.1168,32.0536,32.1068,17105.837424938,0
+SPVU.US,D,20180821,000000,32.314,32.314,32.314,32.314,166.25324983346,0
+SPVU.US,D,20180822,000000,32.0902,32.0902,32.0486,32.0486,1201.2811039796,0
+SPVU.US,D,20180823,000000,31.958,31.958,31.958,31.958,2379.2462034094,0
+SPVU.US,D,20180824,000000,32.1296,32.1296,32.1296,32.1296,323.38284571265,0
+SPVU.US,D,20180827,000000,32.1908,32.4136,32.1908,32.4136,753.20832089185,0
+SPVU.US,D,20180828,000000,32.3604,32.4216,32.3604,32.4216,879.92573692346,0
+SPVU.US,D,20180829,000000,32.4383,32.4383,32.4383,32.4383,1028.9454181766,0
+SPVU.US,D,20180830,000000,32.176,32.2084,32.176,32.2084,1192.1574500253,0
+SPVU.US,D,20180904,000000,32.0734,32.0892,32.03,32.0892,776.52432544167,0
+SPVU.US,D,20180905,000000,32.1444,32.176,32.1444,32.1612,1042.1240294439,0
+SPVU.US,D,20180906,000000,32.0024,32.0024,32.0024,32.0024,1913.9398517413,0
+SPVU.US,D,20180907,000000,31.9126,31.9737,31.9126,31.9648,5190.3453606545,0
+SPVU.US,D,20180910,000000,31.9737,31.9806,31.9648,31.9698,1605.7630959525,0
+SPVU.US,D,20180911,000000,31.9126,32.0476,31.805,32.0368,1810.5384402596,0
+SPVU.US,D,20180912,000000,31.9234,31.954,31.9086,31.954,1977.8054294213,0
+SPVU.US,D,20180914,000000,32.0822,32.1078,32.0566,32.0694,2176.4983377588,0
+SPVU.US,D,20180917,000000,32.0734,32.0792,32.0398,32.0398,2054.8496183685,0
+SPVU.US,D,20180918,000000,32.2686,32.2686,32.2686,32.2686,1229.6658051707,0
+SPVU.US,D,20180919,000000,32.4482,32.4482,32.384,32.4206,771.45562880041,0
+SPVU.US,D,20180920,000000,32.5103,32.5597,32.5103,32.5597,907.29669878629,0
+SPVU.US,D,20180921,000000,32.6938,32.6938,32.608,32.608,2094.3854521704,0
+SPVU.US,D,20180924,000000,32.3811,32.3811,32.3811,32.3811,559.58410919556,0
+SPVU.US,D,20180926,000000,31.9628,31.9628,31.9628,31.9628,427.7979965227,0
+SPVU.US,D,20180927,000000,31.7744,31.884,31.7744,31.8001,2595.1726803273,0
+SPVU.US,D,20180928,000000,31.6709,31.7567,31.6709,31.7419,1484.1143765621,0
+SPVU.US,D,20181001,000000,31.8366,31.8366,31.8366,31.8366,303.1080591476,0
+SPVU.US,D,20181002,000000,31.7468,31.8554,31.7468,31.8554,256.47605004797,0
+SPVU.US,D,20181003,000000,32.0162,32.0536,32.0162,32.0536,355.82250421674,0
+SPVU.US,D,20181004,000000,31.8415,31.8731,31.8415,31.8731,1255.009288377,0
+SPVU.US,D,20181005,000000,31.729,31.729,31.729,31.729,286.88822989555,0
+SPVU.US,D,20181008,000000,31.6926,32.0162,31.6926,32.0162,455.16895838552,0
+SPVU.US,D,20181010,000000,31.8454,31.8454,31.3414,31.3414,1869.3353212982,0
+SPVU.US,D,20181011,000000,31.0563,31.0563,30.2839,30.3303,4797.0145012924,0
+SPVU.US,D,20181012,000000,30.8413,30.8413,30.1952,30.499,14079.825530103,0
+SPVU.US,D,20181015,000000,30.5443,30.6075,30.5443,30.6075,2230.2265221562,0
+SPVU.US,D,20181016,000000,30.6065,30.9468,30.6065,30.8867,6947.1556165167,0
+SPVU.US,D,20181017,000000,30.9025,31.2221,30.9025,31.0573,1508.4441204402,0
+SPVU.US,D,20181018,000000,31.2003,31.2003,30.8521,30.8521,1662.5324983346,0
+SPVU.US,D,20181019,000000,30.8413,30.8491,30.7495,30.8491,657.91682403609,0
+SPVU.US,D,20181022,000000,30.4536,30.5305,30.4536,30.5088,9285.8522467959,0
+SPVU.US,D,20181023,000000,30.1695,30.427,30.1695,30.427,894.118087519,0
+SPVU.US,D,20181024,000000,29.908,29.918,29.908,29.913,3186.1827086987,0
+SPVU.US,D,20181025,000000,29.8174,29.8874,29.7749,29.8874,11821.214306757,0
+SPVU.US,D,20181026,000000,29.5391,29.7434,29.4257,29.4435,12249.012303279,0
+SPVU.US,D,20181029,000000,30.0354,30.0354,29.3774,29.6477,26822.528886241,0
+SPVU.US,D,20181030,000000,30.0956,30.4092,30.0798,30.4092,6254.77165532,0
+SPVU.US,D,20181031,000000,30.6459,30.9113,30.6459,30.9113,12980.932098278,0
+SPVU.US,D,20181101,000000,30.6913,30.7623,30.6913,30.7623,1868.32158197,0
+SPVU.US,D,20181102,000000,30.7683,30.7683,30.6233,30.7308,1035.0278541461,0
+SPVU.US,D,20181105,000000,31.0909,31.1205,31.0909,31.1205,2166.3609444763,0
+SPVU.US,D,20181107,000000,31.4687,31.4687,31.4687,31.4687,624.46342620374,0
+SPVU.US,D,20181108,000000,31.6679,31.6679,31.6679,31.6679,432.86669316396,0
+SPVU.US,D,20181109,000000,31.7014,31.7014,31.297,31.4321,5710.3936360482,0
+SPVU.US,D,20181112,000000,31.3799,31.3799,31.1895,31.1895,2674.244347931,0
+SPVU.US,D,20181113,000000,31.2901,31.3147,31.2901,31.3147,533.22688666099,0
+SPVU.US,D,20181114,000000,31.3433,31.3433,30.7239,30.7781,3726.5057706574,0
+SPVU.US,D,20181115,000000,30.4822,30.8147,30.4822,30.7495,3550.1151275414,0
+SPVU.US,D,20181116,000000,30.7683,30.9863,30.7683,30.8867,5425.5328848092,0
+SPVU.US,D,20181119,000000,30.8867,30.9863,30.6538,30.7683,19826.713781969,0
+SPVU.US,D,20181120,000000,30.274,30.3234,30.0382,30.0382,11242.369150324,0
+SPVU.US,D,20181121,000000,30.354,30.354,30.2434,30.2434,2255.5700053626,0
+SPVU.US,D,20181123,000000,30.0956,30.0956,30.0956,30.0956,632.57334082977,0
+SPVU.US,D,20181126,000000,30.5286,30.5818,30.5286,30.5591,12057.415570239,0
+SPVU.US,D,20181127,000000,30.5966,30.7781,30.5641,30.7781,3524.7716443351,0
+SPVU.US,D,20181128,000000,30.9764,31.1105,30.6341,31.0553,21705.172757222,0
+SPVU.US,D,20181129,000000,31.1717,31.1717,31.0819,31.1609,3140.5644389273,0
+SPVU.US,D,20181130,000000,31.1649,31.2713,31.1649,31.2713,1038.0690721309,0
+SPVU.US,D,20181203,000000,31.2269,31.3799,31.2269,31.3799,629.53212284501,0
+SPVU.US,D,20181204,000000,30.499,30.6075,30.499,30.499,533.22688666099,0
+SPVU.US,D,20181206,000000,30.0798,30.0798,29.4523,29.8972,4537.4972332597,0
+SPVU.US,D,20181207,000000,30.3026,30.3026,29.4731,29.5766,13872.008967812,0
+SPVU.US,D,20181210,000000,29.4435,29.4435,28.7056,29.2531,12313.891620287,0
+SPVU.US,D,20181211,000000,29.547,29.6171,29.1021,29.1021,5520.8243816649,0
+SPVU.US,D,20181212,000000,29.4178,29.4178,29.2275,29.2275,12800.486497849,0
+SPVU.US,D,20181213,000000,29.1731,29.1731,28.9749,29.0075,5676.9402382159,0
+SPVU.US,D,20181214,000000,29.0114,29.0213,28.7214,28.7214,27328.38481104,0
+SPVU.US,D,20181217,000000,28.5547,28.6839,28.2212,28.3456,49893.20851862,0
+SPVU.US,D,20181218,000000,28.4195,28.4195,28.0328,28.236,29637.6830008,0
+SPVU.US,D,20181219,000000,28.3653,28.6711,27.8622,27.879,5191.3590999828,0
+SPVU.US,D,20181220,000000,27.6274,27.6274,27.3493,27.3493,10674.675126502,0
+SPVU.US,D,20181221,000000,27.8,27.8,26.9133,26.9743,34497.549340444,0
+SPVU.US,D,20181224,000000,26.6765,26.7663,26.2996,26.2996,9297.0033794067,0
+SPVU.US,D,20181226,000000,26.206,27.4538,26.123,27.4538,42838.596533309,0
+SPVU.US,D,20181227,000000,26.9921,27.6166,26.8383,27.6166,31357.998640845,0
+SPVU.US,D,20181228,000000,27.949,27.9894,27.6156,27.6166,42870.022452484,0
+SPVU.US,D,20181231,000000,27.8602,27.8602,27.4745,27.7971,58016.30175591,0
+SPVU.US,D,20190102,000000,27.6856,28.1098,27.6856,28.1078,2437.0293451198,0
+SPVU.US,D,20190103,000000,27.8602,27.9688,27.5732,27.6669,2014.3000452384,0
+SPVU.US,D,20190104,000000,28.4383,28.601,28.4383,28.601,2486.7025722042,0
+SPVU.US,D,20190107,000000,28.7451,29.1169,28.6109,28.8733,11189.654705255,0
+SPVU.US,D,20190108,000000,28.9985,28.9985,28.7875,28.9631,4159.3724638214,0
+SPVU.US,D,20190109,000000,29.1347,29.2265,28.9413,29.1465,1012.7255889246,0
+SPVU.US,D,20190110,000000,29.0863,29.1603,29.0863,29.1603,2716.8213997176,0
+SPVU.US,D,20190111,000000,29.0903,29.3517,29.0735,29.33,1786.2086963815,0
+SPVU.US,D,20190114,000000,29.2491,29.3764,29.2491,29.3073,3457.8648486704,0
+SPVU.US,D,20190115,000000,29.2333,29.3419,29.1989,29.3419,2371.1362887834,0
+SPVU.US,D,20190116,000000,29.619,29.7572,29.619,29.6832,1430.3861921647,0
+SPVU.US,D,20190117,000000,29.6496,29.8114,29.6496,29.8114,1545.9524755856,0
+SPVU.US,D,20190118,000000,30.1922,30.3096,30.0482,30.3096,3406.1641429295,0
+SPVU.US,D,20190122,000000,30.282,30.282,29.8203,29.8203,2358.9714168443,0
+SPVU.US,D,20190123,000000,29.909,29.909,29.8608,29.9061,333.52023899518,0
+SPVU.US,D,20190124,000000,29.8598,29.988,29.8598,29.988,2967.215013796,0
+SPVU.US,D,20190125,000000,30.3658,30.3658,30.3431,30.3431,593.03750702791,0
+SPVU.US,D,20190128,000000,29.984,30.202,29.984,30.1981,5172.098052746,0
+SPVU.US,D,20190129,000000,30.2938,30.2938,30.1754,30.2376,291.95692653682,0
+SPVU.US,D,20190130,000000,30.3756,30.5187,30.3096,30.4161,11753.293771764,0
+SPVU.US,D,20190131,000000,30.4023,30.6982,30.4023,30.6982,6749.4764475074,0
+SPVU.US,D,20190201,000000,30.7337,30.7604,30.645,30.6519,1719.3019007168,0
+SPVU.US,D,20190204,000000,30.6913,30.7268,30.642,30.7268,4424.9721678236,0
+SPVU.US,D,20190205,000000,30.7426,30.7673,30.7426,30.7673,394.34459869035,0
+SPVU.US,D,20190206,000000,30.6657,30.8077,30.6647,30.7969,1030.9728968331,0
+SPVU.US,D,20190207,000000,30.6637,30.6637,30.2356,30.419,2331.6004549815,0
+SPVU.US,D,20190208,000000,30.5088,30.5088,29.989,30.2701,15754.522900378,0
+SPVU.US,D,20190211,000000,30.3046,30.3264,30.2534,30.3174,5835.0835734233,0
+SPVU.US,D,20190212,000000,30.6992,30.8265,30.6992,30.716,6347.021934191,0
+SPVU.US,D,20190213,000000,30.9439,30.9439,30.8195,30.8561,4003.2566072704,0
+SPVU.US,D,20190214,000000,30.5582,30.8896,30.5582,30.714,5217.7163225173,0
+SPVU.US,D,20190215,000000,31.1155,31.2003,31.1057,31.1935,3337.2298686083,0
+SPVU.US,D,20190219,000000,31.2881,31.3809,31.2417,31.3809,7407.3932715434,0
+SPVU.US,D,20190220,000000,31.2733,31.5041,31.2733,31.4302,5933.4162882638,0
+SPVU.US,D,20190221,000000,31.3966,31.3966,31.2359,31.2359,171.32194647473,0
+SPVU.US,D,20190222,000000,31.0909,31.1875,31.0533,31.1737,1687.875981541,0
+SPVU.US,D,20190225,000000,31.2231,31.4351,31.2131,31.2131,2795.8930673213,0
+SPVU.US,D,20190226,000000,31.1421,31.2693,31.1421,31.1687,3067.5752072931,0
+SPVU.US,D,20190227,000000,31.0237,31.0869,31.0159,31.0751,7505.725986384,0
+SPVU.US,D,20190228,000000,30.9755,30.9755,30.9241,30.934,644.7382127688,0
+SPVU.US,D,20190301,000000,31.2131,31.2131,30.9803,31.0237,773.48310745691,0
+SPVU.US,D,20190304,000000,30.5897,30.7209,30.5088,30.7209,2038.6297891164,0
+SPVU.US,D,20190305,000000,30.6252,30.7022,30.6252,30.7022,3407.1778822578,0
+SPVU.US,D,20190306,000000,30.645,30.645,30.3924,30.3934,1826.7582695116,0
+SPVU.US,D,20190307,000000,30.1922,30.1922,30.0254,30.0964,4428.0133858084,0
+SPVU.US,D,20190308,000000,29.8026,30.0206,29.8026,30.0206,3245.9933290656,0
+SPVU.US,D,20190311,000000,30.2721,30.4467,30.2721,30.4467,2460.3453496696,0
+SPVU.US,D,20190312,000000,30.6548,30.6548,30.5256,30.5256,823.1563345413,0
+SPVU.US,D,20190313,000000,30.7515,30.8265,30.6825,30.7416,7343.5276938635,0
+SPVU.US,D,20190314,000000,30.6953,30.7259,30.6864,30.7259,662.98552067735,0
+SPVU.US,D,20190315,000000,30.8699,30.8699,30.8373,30.8373,243.29743878068,0
+SPVU.US,D,20190318,000000,31.1175,31.1175,31.1027,31.1047,814.03268058702,0
+SPVU.US,D,20190319,000000,31.3335,31.3335,30.9912,30.9951,5954.7048141571,0
+SPVU.US,D,20190320,000000,30.7801,30.7801,30.5512,30.5512,1792.291132351,0
+SPVU.US,D,20190321,000000,30.8215,30.8896,30.7456,30.8571,846.47233909112,0
+SPVU.US,D,20190322,000000,30.1656,30.1656,30.1656,30.1656,131.78611267287,0
+SPVU.US,D,20190325,000000,30.0264,30.1784,29.9614,30.0334,2042.6847464295,0
+SPVU.US,D,20190326,000000,30.279,30.3016,30.1981,30.3016,868.77460431268,0
+SPVU.US,D,20190327,000000,30.273,30.273,30.2474,30.2474,499.77348882865,0
+SPVU.US,D,20190328,000000,30.3885,30.426,30.205,30.3342,3903.9101531017,0
+SPVU.US,D,20190329,000000,30.3638,30.4506,30.3638,30.4506,972.17601579447,0
+SPVU.US,D,20190401,000000,30.8087,31.0159,30.7851,31.0159,3944.4597262318,0
+SPVU.US,D,20190402,000000,30.8117,30.8699,30.8117,30.8215,687.31526455542,0
+SPVU.US,D,20190403,000000,31.0789,31.0789,30.9803,30.9803,706.57631179222,0
+SPVU.US,D,20190404,000000,31.1273,31.2003,31.1095,31.1983,2027.4786565057,0
+SPVU.US,D,20190405,000000,31.3108,31.3759,31.3108,31.3759,969.13479780971,0
+SPVU.US,D,20190408,000000,31.4529,31.4529,31.3335,31.4045,5183.2491853567,0
+SPVU.US,D,20190409,000000,31.4341,31.4341,31.0839,31.0839,339.6026749647,0
+SPVU.US,D,20190410,000000,31.3335,31.3335,31.2141,31.3276,611.28481493646,0
+SPVU.US,D,20190411,000000,31.2812,31.4341,31.2812,31.4262,3250.0482863786,0
+SPVU.US,D,20190412,000000,31.8248,31.8248,31.658,31.6679,5229.8811944564,0
+SPVU.US,D,20190415,000000,31.586,31.586,31.5357,31.5387,608.2435969517,0
+SPVU.US,D,20190416,000000,31.5032,31.7192,31.4982,31.7192,2196.7731243239,0
+SPVU.US,D,20190417,000000,31.6709,31.7192,31.6709,31.7192,1787.2224357097,0
+SPVU.US,D,20190418,000000,31.7724,31.7724,31.6946,31.6946,996.50575967253,0
+SPVU.US,D,20190422,000000,31.5801,31.6215,31.5357,31.6077,5490.4122018173,0
+SPVU.US,D,20190423,000000,31.8198,31.8198,31.7636,31.7724,9423.7207954383,0
+SPVU.US,D,20190424,000000,31.6985,31.7162,31.6344,31.6551,4432.0683431214,0
+SPVU.US,D,20190425,000000,31.7488,31.7488,31.6067,31.6067,6764.6825374312,0
+SPVU.US,D,20190426,000000,31.8346,31.8346,31.8346,31.8346,47.645748427883,0
+SPVU.US,D,20190429,000000,32.1158,32.1582,32.0714,32.101,1703.0820714648,0
+SPVU.US,D,20190430,000000,31.952,32.1246,31.9244,32.1138,997867.21159038,0
+SPVU.US,D,20190501,000000,32.2972,32.2972,31.8928,31.8928,6626.8139887888,0
+SPVU.US,D,20190502,000000,31.9432,31.9432,31.658,31.7814,9656.8808409365,0
+SPVU.US,D,20190503,000000,31.947,32.095,31.881,32.0862,3768.0690831158,0
+SPVU.US,D,20190506,000000,31.6541,31.884,31.6422,31.8504,5066.6691626077,0
+SPVU.US,D,20190507,000000,31.4381,31.5387,31.3177,31.4361,3095.9599084842,0
+SPVU.US,D,20190508,000000,31.3907,31.4795,31.2931,31.2931,10057.307875596,0
+SPVU.US,D,20190509,000000,31.1431,31.2092,30.9912,31.2092,2390.3973360202,0
+SPVU.US,D,20190510,000000,31.0789,31.2999,31.0789,31.2999,1444.5785427603,0
+SPVU.US,D,20190513,000000,30.9537,30.9537,30.421,30.4802,3564.307478137,0
+SPVU.US,D,20190514,000000,30.6815,30.8265,30.6815,30.8265,2892.1983035053,0
+SPVU.US,D,20190515,000000,30.5167,30.8117,30.5167,30.7604,1810.5384402596,0
+SPVU.US,D,20190516,000000,31.0711,31.0711,31.0327,31.0327,412.5919065989,0
+SPVU.US,D,20190517,000000,31.0347,31.0347,30.8787,30.8787,437.93538980522,0
+SPVU.US,D,20190520,000000,30.8087,30.8087,30.6913,30.7623,4583.1155030311,0
+SPVU.US,D,20190521,000000,31.0977,31.0977,31.0633,31.0633,1539.8700396161,0
+SPVU.US,D,20190522,000000,30.9537,30.9626,30.8531,30.8531,1966.6542968105,0
+SPVU.US,D,20190523,000000,30.3816,30.3816,30.1833,30.2859,4753.4237101775,0
+SPVU.US,D,20190524,000000,30.5877,30.5877,30.3412,30.4901,3720.4233346879,0
+SPVU.US,D,20190528,000000,30.4802,30.4802,30.133,30.133,301.08058049109,0
+SPVU.US,D,20190529,000000,29.9988,29.9988,29.8617,29.9742,2890.1708248488,0
+SPVU.US,D,20190530,000000,29.9514,29.9514,29.7473,29.8065,9255.4400669484,0
+SPVU.US,D,20190531,000000,29.4277,29.4533,29.2985,29.2985,8440.3936470331,0
+SPVU.US,D,20190603,000000,29.4395,29.6437,29.4395,29.5914,1675.7111096019,0
+SPVU.US,D,20190604,000000,30.1428,30.3747,30.1428,30.3747,1412.1388842562,0
+SPVU.US,D,20190605,000000,30.279,30.3816,30.279,30.3786,1203.3085826361,0
+SPVU.US,D,20190606,000000,30.3244,30.493,30.3244,30.493,125.70367670335,0
+SPVU.US,D,20190607,000000,30.6213,30.6242,30.5789,30.5789,3845.113272063,0
+SPVU.US,D,20190610,000000,30.9429,30.9813,30.7791,30.7791,43740.824535454,0
+SPVU.US,D,20190611,000000,30.9912,30.9912,30.8343,30.8343,1944.3520315889,0
+SPVU.US,D,20190612,000000,30.8087,30.8087,30.6479,30.6479,3065.5477286366,0
+SPVU.US,D,20190613,000000,30.8619,30.8857,30.8619,30.8857,440.97660778998,0
+SPVU.US,D,20190614,000000,30.8531,30.9626,30.8363,30.9439,3825.8522248262,0
+SPVU.US,D,20190617,000000,30.8619,30.9813,30.7801,30.8077,25184.326131785,0
+SPVU.US,D,20190618,000000,31.2477,31.3069,31.1391,31.152,1431.399931493,0
+SPVU.US,D,20190619,000000,31.2713,31.2713,31.1687,31.1687,769.4281501439,0
+SPVU.US,D,20190620,000000,31.1451,31.4085,31.1451,31.4085,21449.710446501,0
+SPVU.US,D,20190621,000000,31.3433,31.3621,31.3227,31.3227,620.40846889073,0
+SPVU.US,D,20190624,000000,31.372,31.372,31.1155,31.1155,4696.6543077954,0
+SPVU.US,D,20190625,000000,31.0297,31.0781,30.9912,30.9912,3223.691063844,0
+SPVU.US,D,20190626,000000,31.1323,31.3137,31.1323,31.2221,2889.1570855206,0
+SPVU.US,D,20190627,000000,31.518,31.518,31.4351,31.5012,3367.6420484559,0
+SPVU.US,D,20190628,000000,31.7281,31.9648,31.7281,31.9194,8787.0924972956,0
+SPVU.US,D,20190701,000000,32.4502,32.4502,32.028,32.1522,3180.1002727291,0
+SPVU.US,D,20190702,000000,32.0664,32.0664,31.8928,31.9746,8288.3327477952,0
+SPVU.US,D,20190703,000000,32.1296,32.2854,32.1296,32.2036,945.81879325989,0
+SPVU.US,D,20190705,000000,32.312,32.3673,32.1631,32.2864,3574.4448714195,0
+SPVU.US,D,20190708,000000,32.2213,32.3584,32.2174,32.2174,3920.1299823537,0
+SPVU.US,D,20190709,000000,32.167,32.2124,32.1296,32.2036,6038.8451784021,0
+SPVU.US,D,20190710,000000,32.3584,32.3584,32.1631,32.165,5830.014876782,0
+SPVU.US,D,20190711,000000,32.4314,32.5222,32.3328,32.4482,4396.5874666325,0
+SPVU.US,D,20190712,000000,32.7787,32.7974,32.7777,32.7974,3119.275913034,0
+SPVU.US,D,20190715,000000,32.6001,32.6149,32.5597,32.604,7268.5109835728,0
+SPVU.US,D,20190716,000000,32.7244,32.7244,32.5123,32.605,7616.2235731635,0
+SPVU.US,D,20190717,000000,32.4502,32.4502,32.2174,32.2252,3040.2042454302,0
+SPVU.US,D,20190718,000000,32.2756,32.385,32.2618,32.3594,2948.9677058875,0
+SPVU.US,D,20190719,000000,32.385,32.4965,32.3752,32.3752,3110.1522590797,0
+SPVU.US,D,20190722,000000,32.3752,32.3752,32.2124,32.3496,9313.2232086588,0
+SPVU.US,D,20190723,000000,32.532,32.7609,32.5034,32.7244,3691.0248941686,0
+SPVU.US,D,20190724,000000,32.7244,33.189,32.7244,33.1585,18896.101078633,0
+SPVU.US,D,20190725,000000,33.0449,33.0449,32.7875,32.7875,3460.9060666552,0
+SPVU.US,D,20190726,000000,32.8102,33.0903,32.8102,33.0539,8574.2072383625,0
+SPVU.US,D,20190729,000000,32.9453,33.0401,32.9227,32.9227,19450.616491187,0
+SPVU.US,D,20190730,000000,32.6682,32.9601,32.6682,32.9601,1664.5599769912,0
+SPVU.US,D,20190731,000000,32.9079,32.9937,32.7205,32.7205,1300.6275581484,0
+SPVU.US,D,20190801,000000,32.7471,32.7471,31.9017,31.9076,1855.1429707027,0
+SPVU.US,D,20190802,000000,31.444,31.738,31.444,31.6255,3532.8815589611,0
+SPVU.US,D,20190805,000000,31.2536,31.2536,30.4132,30.6548,4512.1537500534,0
+SPVU.US,D,20190806,000000,30.7475,30.9083,30.5157,30.9083,20493.754259959,0
+SPVU.US,D,20190807,000000,30.4753,30.861,30.3668,30.861,2696.5466131525,0
+SPVU.US,D,20190808,000000,31.2141,31.3473,31.2141,31.3473,671.09543530338,0
+SPVU.US,D,20190809,000000,30.9903,31.1253,30.8935,31.0789,6926.8808299516,0
+SPVU.US,D,20190812,000000,30.9133,30.9133,30.421,30.4704,1616.9142285633,0
+SPVU.US,D,20190813,000000,30.3668,31.0503,30.3668,30.8945,1291.5039041941,0
+SPVU.US,D,20190814,000000,30.1408,30.1458,29.7088,29.7088,5301.8566867623,0
+SPVU.US,D,20190815,000000,29.7206,29.7206,29.3961,29.5352,19890.579359649,0
+SPVU.US,D,20190816,000000,29.8489,30.1556,29.8489,30.1478,2879.019692238,0
+SPVU.US,D,20190819,000000,30.5493,30.6213,30.5493,30.5631,4303.3234484333,0
+SPVU.US,D,20190820,000000,30.3184,30.3283,30.1872,30.1872,1506.4166417837,0
+SPVU.US,D,20190821,000000,30.4467,30.5216,30.4132,30.4378,9483.5314158052,0
+SPVU.US,D,20190822,000000,30.4654,30.6035,30.4654,30.571,1068.4812519785,0
+SPVU.US,D,20190823,000000,30.4852,30.4852,29.5214,29.5214,2579.9665904035,0
+SPVU.US,D,20190826,000000,29.7601,29.841,29.7601,29.841,3170.9766187749,0
+SPVU.US,D,20190827,000000,30.0235,30.0235,29.4849,29.4849,9438.9268853621,0
+SPVU.US,D,20190828,000000,29.4257,29.839,29.4257,29.839,773.48310745691,0
+SPVU.US,D,20190829,000000,30.2376,30.3904,30.2376,30.3904,656.90308470784,0
+SPVU.US,D,20190830,000000,30.5582,30.5582,30.5582,30.5582,217.95395557436,0
+SPVU.US,D,20190903,000000,30.2178,30.3096,30.2178,30.3086,538.29558330225,0
+SPVU.US,D,20190904,000000,30.6637,30.7475,30.6302,30.7298,8807.3672838606,0
+SPVU.US,D,20190905,000000,31.5416,31.5416,31.4203,31.4203,45180.334381573,0
+SPVU.US,D,20190906,000000,31.297,31.4992,31.297,31.4311,16754.069878035,0
+SPVU.US,D,20190909,000000,31.7182,32.1956,31.7182,32.1956,32895.841201804,0
+SPVU.US,D,20190910,000000,32.2854,32.5804,32.2716,32.5804,11754.307511092,0
+SPVU.US,D,20190911,000000,32.8141,32.8408,32.4502,32.8408,20600.196889426,0
+SPVU.US,D,20190912,000000,32.9079,32.9079,32.4876,32.8289,11387.333874264,0
+SPVU.US,D,20190913,000000,32.9789,33.0993,32.9789,33.0203,5792.5065216367,0
+SPVU.US,D,20190916,000000,32.9345,32.9345,32.6593,32.9019,6557.8797144676,0
+SPVU.US,D,20190917,000000,32.6593,32.7865,32.6208,32.7629,4613.5276828786,0
+SPVU.US,D,20190918,000000,32.5409,32.677,32.4502,32.6623,10427.322730408,0
+SPVU.US,D,20190919,000000,32.7323,32.8063,32.6188,32.6188,6577.1407617044,0
+SPVU.US,D,20190920,000000,32.6938,32.7678,32.5587,32.5587,1682.8072848997,0
+SPVU.US,D,20190923,000000,32.5034,32.5774,32.3742,32.5389,2352.8889808748,0
+SPVU.US,D,20190924,000000,32.4117,32.4117,32.0902,32.095,4177.6197717299,0
+SPVU.US,D,20190925,000000,32.0634,32.459,32.0634,32.4423,14452.881602901,0
+SPVU.US,D,20190926,000000,32.532,32.532,32.2272,32.2272,1158.704052193,0
+SPVU.US,D,20190927,000000,32.4304,32.4304,32.1464,32.2114,4757.4786674905,0
+SPVU.US,D,20190930,000000,32.2924,32.3574,32.2924,32.3012,1854.1292313744,0
+SPVU.US,D,20191001,000000,32.4304,32.4403,31.6679,31.6679,4203.9769942645,0
+SPVU.US,D,20191002,000000,31.2911,31.4548,30.8127,30.9468,10536.80657786,0
+SPVU.US,D,20191003,000000,30.8935,31.0179,30.5887,31.0179,10008.64838784,0
+SPVU.US,D,20191004,000000,31.1135,31.4361,31.0593,31.4361,2093.3717128421,0
+SPVU.US,D,20191007,000000,31.4006,31.5653,31.3365,31.3365,1348.2733065763,0
+SPVU.US,D,20191008,000000,30.8403,30.9497,30.715,30.715,9929.5767202365,0
+SPVU.US,D,20191009,000000,30.8403,31.0681,30.8403,31.0011,5872.5919285687,0
+SPVU.US,D,20191010,000000,31.4006,31.4548,31.3819,31.3947,1674.6973702737,0
+SPVU.US,D,20191011,000000,32.0536,32.1808,31.9914,31.9914,7415.5031861695,0
+SPVU.US,D,20191014,000000,31.8238,31.9728,31.8238,31.9728,499.77348882865,0
+SPVU.US,D,20191015,000000,32.164,32.605,32.164,32.4679,33170.564559761,0
+SPVU.US,D,20191016,000000,32.5764,32.6524,32.3722,32.3722,5417.4229701831,0
+SPVU.US,D,20191017,000000,32.6494,32.6494,32.4768,32.5034,2783.7281953823,0
+SPVU.US,D,20191018,000000,32.4768,32.6682,32.4768,32.6218,860.66468968665,0
+SPVU.US,D,20191021,000000,32.8083,32.8999,32.8083,32.8921,816.06015924353,0
+SPVU.US,D,20191022,000000,32.8585,33.1575,32.8585,33.0923,2665.1206939767,0
+SPVU.US,D,20191023,000000,32.9917,33.1633,32.9739,33.1633,7709.4875913628,0
+SPVU.US,D,20191024,000000,33.3143,33.3143,32.8961,33.0223,1592.5844846852,0
+SPVU.US,D,20191025,000000,33.2127,33.4889,33.2127,33.4189,11221.08062443,0
+SPVU.US,D,20191028,000000,33.7927,33.841,33.701,33.701,3893.7727598191,0
+SPVU.US,D,20191029,000000,33.7828,33.8558,33.7809,33.7828,1981.8603867343,0
+SPVU.US,D,20191030,000000,33.9022,33.9022,33.3508,33.4978,30976.832653422,0
+SPVU.US,D,20191031,000000,33.3143,33.3143,32.9276,33.2315,8789.1199759521,0
+SPVU.US,D,20191101,000000,33.5609,33.921,33.5609,33.8706,18062.807350809,0
+SPVU.US,D,20191104,000000,34.3254,34.4162,34.1596,34.4162,12326.056492226,0
+SPVU.US,D,20191105,000000,34.5385,34.8058,34.5286,34.573,8878.3290368383,0
+SPVU.US,D,20191106,000000,34.5187,34.5187,34.3954,34.4664,1744.6453839231,0
+SPVU.US,D,20191107,000000,34.9389,35.0623,34.791,34.791,32571.444616764,0
+SPVU.US,D,20191108,000000,34.6766,34.9143,34.6351,34.8985,58741.125375611,0
+SPVU.US,D,20191111,000000,34.9055,34.9055,34.8019,34.8157,2970.2562317808,0
+SPVU.US,D,20191112,000000,34.9794,35.009,34.8611,34.8611,12033.085826361,0
+SPVU.US,D,20191113,000000,34.8137,34.8137,34.57,34.57,6909.6472613713,0
+SPVU.US,D,20191114,000000,34.6933,34.6933,34.5385,34.6095,3157.7980075076,0
+SPVU.US,D,20191115,000000,34.7979,34.9331,34.7131,34.9015,15626.791745018,0
+SPVU.US,D,20191118,000000,34.7861,34.9331,34.7861,34.9311,10198.217642223,0
+SPVU.US,D,20191119,000000,35.1175,35.1175,34.6539,34.6973,5703.2974607504,0
+SPVU.US,D,20191120,000000,34.5385,34.5838,34.3264,34.4803,16730.753873485,0
+SPVU.US,D,20191121,000000,34.6213,34.6302,34.429,34.5572,7271.5522015576,0
+SPVU.US,D,20191122,000000,34.7219,34.8611,34.6568,34.7791,13367.166782342,0
+SPVU.US,D,20191125,000000,35.0455,35.0711,34.8797,35.0653,3808.6186562459,0
+SPVU.US,D,20191126,000000,35.1836,35.1836,34.8157,34.9133,11789.78838758,0
+SPVU.US,D,20191127,000000,35.0623,35.0623,34.9597,35.0465,6048.9825716847,0
+SPVU.US,D,20191129,000000,35.009,35.009,34.8897,34.8897,1120.1819577194,0
+SPVU.US,D,20191202,000000,34.8897,34.8897,34.6855,34.6855,3316.9550820433,0
+SPVU.US,D,20191203,000000,34.1972,34.1972,34.0008,34.1844,17321.763901856,0
+SPVU.US,D,20191204,000000,34.4635,34.6115,34.4092,34.4832,42002.2615875,0
+SPVU.US,D,20191205,000000,34.5,34.5937,34.4753,34.5296,29849.554520405,0
+SPVU.US,D,20191206,000000,34.9479,35.0653,34.9479,34.9715,20043.653998215,0
+SPVU.US,D,20191209,000000,35.009,35.009,34.8521,34.8521,18081.054658717,0
+SPVU.US,D,20191210,000000,34.9143,34.9143,34.6756,34.7663,12529.818097205,0
+SPVU.US,D,20191211,000000,34.8897,34.8897,34.7801,34.8177,5893.880454462,0
+SPVU.US,D,20191212,000000,34.9794,35.5496,34.9794,35.5289,16715.547783561,0
+SPVU.US,D,20191213,000000,35.6078,35.6334,35.1737,35.2251,11869.873794512,0
+SPVU.US,D,20191216,000000,35.4115,35.7015,35.4115,35.5614,7531.0694695903,0
+SPVU.US,D,20191217,000000,35.7715,35.7715,35.6443,35.6502,14334.274101495,0
+SPVU.US,D,20191218,000000,35.6166,35.7064,35.6166,35.6522,2535.3620599603,0
+SPVU.US,D,20191219,000000,35.8534,35.8534,35.66,35.664,15413.906486085,0
+SPVU.US,D,20191220,000000,35.9284,35.9284,35.8534,35.8732,4348.9417182047,0
+SPVU.US,D,20191223,000000,35.8534,35.9224,35.8534,35.8732,2302.2020144622,0
+SPVU.US,D,20191224,000000,36.0478,36.0478,35.8622,35.8652,2997.6271936436,0
+SPVU.US,D,20191226,000000,35.88,36.0211,35.88,35.95,5688.0913708266,0
+SPVU.US,D,20191227,000000,35.959,35.959,35.8603,35.8603,9578.822912661,0
+SPVU.US,D,20191230,000000,35.886,35.9096,35.6976,35.6976,7148.889742839,0
+SPVU.US,D,20191231,000000,35.7488,35.8722,35.7488,35.8188,6574.0995437196,0
+SPVU.US,D,20200102,000000,36.2243,36.2243,35.8465,36.0664,7813.9027421728,0
+SPVU.US,D,20200103,000000,35.662,35.736,35.6147,35.6403,49755.339969978,0
+SPVU.US,D,20200106,000000,35.2783,35.6591,35.2783,35.6344,7185.3843586561,0
+SPVU.US,D,20200107,000000,35.4647,35.6591,35.4647,35.6305,15032.740498661,0
+SPVU.US,D,20200108,000000,35.666,35.8011,35.5377,35.668,22845.629501506,0
+SPVU.US,D,20200109,000000,35.6522,35.7824,35.6522,35.7824,79807.642356032,0
+SPVU.US,D,20200110,000000,35.7242,35.7992,35.6245,35.6245,20687.378471656,0
+SPVU.US,D,20200113,000000,35.7528,35.7528,35.5811,35.666,7078.9417291895,0
+SPVU.US,D,20200114,000000,35.6413,35.8722,35.6413,35.7153,5838.1247914081,0
+SPVU.US,D,20200115,000000,35.5959,35.6739,35.5111,35.5466,6322.6921903129,0
+SPVU.US,D,20200116,000000,35.7528,35.8445,35.7528,35.8416,19560.100338639,0
+SPVU.US,D,20200117,000000,36.029,36.029,35.8672,35.9224,6620.7315528192,0
+SPVU.US,D,20200121,000000,35.7153,35.7153,35.5841,35.5841,9677.1556275015,0
+SPVU.US,D,20200122,000000,35.8534,35.8534,35.5693,35.5693,1063.4125553372,0
+SPVU.US,D,20200123,000000,35.2971,35.5377,35.1688,35.4746,3837.003357437,0
+SPVU.US,D,20200124,000000,35.0939,35.0939,34.7525,34.8916,22733.10443607,0
+SPVU.US,D,20200127,000000,34.141,34.2445,34.067,34.1596,11343.743083149,0
+SPVU.US,D,20200128,000000,34.5335,34.6134,34.5335,34.5523,2127.8388500027,0
+SPVU.US,D,20200129,000000,34.6953,34.6953,34.2366,34.2366,24363.1972759,0
+SPVU.US,D,20200130,000000,34.0108,34.353,33.8834,34.353,37950.345492473,0
+SPVU.US,D,20200131,000000,33.9328,33.9328,33.6132,33.6191,9002.0052348852,0
+SPVU.US,D,20200203,000000,34.0384,34.0502,33.6734,33.6734,332636.25830094,0
+SPVU.US,D,20200204,000000,34.2188,34.2889,34.131,34.131,1385.7816617216,0
+SPVU.US,D,20200205,000000,34.7525,35.0129,34.7525,34.9971,16292.818483679,0
+SPVU.US,D,20200206,000000,35.0219,35.0899,34.9587,34.9607,2426.8919518373,0
+SPVU.US,D,20200207,000000,34.8167,34.8167,34.6411,34.6884,5612.0609212077,0
+SPVU.US,D,20200210,000000,34.6174,34.7151,34.6174,34.7101,11171.407397346,0
+SPVU.US,D,20200211,000000,34.9459,35.1313,34.9459,35.0505,6741.3665328813,0
+SPVU.US,D,20200212,000000,35.5525,35.5525,35.2881,35.373,27956.903194557,0
+SPVU.US,D,20200213,000000,35.2073,35.2911,35.1855,35.1855,4296.2272731355,0
+SPVU.US,D,20200214,000000,34.9735,34.9893,34.9222,34.9893,955.95618654242,0
+SPVU.US,D,20200218,000000,34.9735,34.9735,34.5848,34.7693,25049.498801127,0
+SPVU.US,D,20200219,000000,34.8926,35.0099,34.8837,35.0099,3311.886385402,0
+SPVU.US,D,20200220,000000,35.0189,35.0751,35.0031,35.0199,1511.485338425,0
+SPVU.US,D,20200221,000000,34.6677,34.6677,34.6095,34.6509,1368.5480931413,0
+SPVU.US,D,20200224,000000,33.6684,33.6684,33.1505,33.262,6847.8091623479,0
+SPVU.US,D,20200225,000000,32.7431,32.7431,31.8534,31.9017,15463.579713169,0
+SPVU.US,D,20200226,000000,32.168,32.1917,31.4134,31.4233,135955.62252997,0
+SPVU.US,D,20200227,000000,30.6509,30.9941,30.0274,30.0334,28538.789568973,0
+SPVU.US,D,20200228,000000,28.9187,29.5342,28.8082,29.4741,71664.274332177,0
+SPVU.US,D,20200302,000000,29.6585,30.6706,29.186,30.6706,77281.403950027,0
+SPVU.US,D,20200303,000000,30.8817,31.1501,29.623,29.6319,39005.648133184,0
+SPVU.US,D,20200304,000000,30.3441,30.8255,29.993,30.8255,9688.3067601123,0
+SPVU.US,D,20200305,000000,29.8351,30.0392,29.2807,29.4287,7563.5091280944,0
+SPVU.US,D,20200306,000000,28.4748,29.0341,28.1492,28.679,14177.144505616,0
+SPVU.US,D,20200309,000000,25.7423,26.5571,25.0005,25.5963,189187.07465653,0
+SPVU.US,D,20200310,000000,26.5571,26.8905,25.761,26.8905,13550.653600756,0
+SPVU.US,D,20200311,000000,25.9189,26.0934,24.9659,25.3033,23491.381453603,0
+SPVU.US,D,20200312,000000,23.2239,23.9292,22.2316,22.2316,24060.089216753,0
+SPVU.US,D,20200313,000000,23.2199,24.2163,22.7613,24.2163,13746.305291108,0
+SPVU.US,D,20200316,000000,21.0843,22.5847,21.0843,21.1623,321793.30244595,0
+SPVU.US,D,20200317,000000,21.3369,22.4367,20.9551,21.8794,56788.663429395,0
+SPVU.US,D,20200318,000000,20.1679,20.8337,18.9635,20.019,28195.131936696,0
+SPVU.US,D,20200319,000000,19.8345,20.7105,19.1469,20.4836,46209.279799749,0
+SPVU.US,D,20200320,000000,20.7687,20.9581,19.4833,19.6944,80795.024461751,0
+SPVU.US,D,20200323,000000,19.7496,19.8049,18.7089,18.7366,249654.59810815,0
+SPVU.US,D,20200324,000000,20.2734,21.0321,20.2508,21.0321,87687.438154541,0
+SPVU.US,D,20200325,000000,21.6042,22.8303,21.0231,21.7718,45132.688633145,0
+SPVU.US,D,20200326,000000,22.1468,23.2891,22.1368,23.2249,51003.253083056,0
+SPVU.US,D,20200327,000000,22.2976,23.0315,22.1704,22.3252,19659.446792807,0
+SPVU.US,D,20200330,000000,22.418,22.8007,22.0628,22.7179,45809.866504417,0
+SPVU.US,D,20200331,000000,22.9013,22.9151,22.0728,22.1754,7829.1088320966,0
+SPVU.US,D,20200401,000000,21.1445,21.3881,20.7144,20.816,19642.213224227,0
+SPVU.US,D,20200402,000000,20.6759,21.3793,20.6197,20.9955,41299.74023302,0
+SPVU.US,D,20200403,000000,20.9659,21.1721,20.4096,20.6,15414.920225412,0
+SPVU.US,D,20200406,000000,21.5943,22.3065,21.5943,22.1842,21226.687794286,0
+SPVU.US,D,20200407,000000,23.4498,23.7764,22.6991,22.6991,11555.614602754,0
+SPVU.US,D,20200408,000000,23.1203,24.0022,23.0049,23.8444,6479.8217861921,0
+SPVU.US,D,20200409,000000,24.6207,25.2293,24.53,24.7519,14210.597903449,0
+SPVU.US,D,20200413,000000,24.8437,24.8437,23.9736,24.1048,15554.816252712,0
+SPVU.US,D,20200414,000000,24.7135,24.7135,24.095,24.3761,51602.373026054,0
+SPVU.US,D,20200415,000000,23.4765,23.4942,23.1441,23.2703,14238.982604639,0
+SPVU.US,D,20200416,000000,23.1203,23.1302,22.7179,23.0493,8431.2699930788,0
+SPVU.US,D,20200417,000000,23.805,24.1432,23.7024,24.1432,2887.1296068641,0
+SPVU.US,D,20200420,000000,23.7566,24.1048,23.5238,23.6856,24886.286769278,0
+SPVU.US,D,20200421,000000,23.1203,23.1401,22.7662,22.8993,14318.054272243,0
+SPVU.US,D,20200422,000000,23.4942,23.4942,23.0759,23.1647,13786.854864239,0
+SPVU.US,D,20200423,000000,23.4212,23.7024,23.3463,23.3463,23751.912460964,0
+SPVU.US,D,20200424,000000,23.4479,23.7221,23.2891,23.7211,17823.564869341,0
+SPVU.US,D,20200427,000000,23.8976,24.6454,23.8976,24.6069,4071.1771422634,0
+SPVU.US,D,20200428,000000,25.3547,25.3547,24.9749,25.0863,5853.3308813319,0
+SPVU.US,D,20200429,000000,25.7344,26.3263,25.689,26.2138,15093.564858356,0
+SPVU.US,D,20200430,000000,25.4533,25.7344,25.256,25.4158,66781.091987983,0
+SPVU.US,D,20200501,000000,24.4323,24.4708,24.1709,24.232,26965.466131525,0
+SPVU.US,D,20200504,000000,24.0398,24.2902,23.9066,24.2902,9639.6472723562,0
+SPVU.US,D,20200505,000000,24.8081,24.8081,24.3396,24.3554,43340.397500793,0
+SPVU.US,D,20200506,000000,24.5359,24.5359,23.7783,23.7862,7531.0694695903,0
+SPVU.US,D,20200507,000000,24.3297,24.6247,24.1986,24.238,13955.135592728,0
+SPVU.US,D,20200508,000000,24.8259,25.1425,24.6947,25.1425,3719.4095953596,0
+SPVU.US,D,20200511,000000,24.892,24.892,24.6267,24.6987,14420.441944397,0
+SPVU.US,D,20200512,000000,24.312,24.3564,24.0712,24.0712,4502.0163567708,0
+SPVU.US,D,20200513,000000,23.8532,23.8532,22.9427,23.0177,8207.2336015349,0
+SPVU.US,D,20200514,000000,22.6439,23.5721,22.4851,23.5721,13125.896822218,0
+SPVU.US,D,20200515,000000,23.4685,23.7024,23.4498,23.6017,2975.3249284221,0
+SPVU.US,D,20200518,000000,24.7983,25.1821,24.7904,25.1129,16410.412245757,0
+SPVU.US,D,20200519,000000,24.892,25.1534,24.602,24.6858,2029.5061351622,0
+SPVU.US,D,20200520,000000,25.256,25.256,25.0321,25.1199,12404.114420501,0
+SPVU.US,D,20200521,000000,24.9591,25.1633,24.9591,25.0479,28255.956296391,0
+SPVU.US,D,20200522,000000,24.9305,24.9749,24.7233,24.9255,19794.274123465,0
+SPVU.US,D,20200526,000000,25.6308,26.4092,25.6308,26.1606,45845.347380906,0
+SPVU.US,D,20200527,000000,27.0839,27.1835,26.6429,27.1835,30966.695260139,0
+SPVU.US,D,20200528,000000,27.3542,27.3542,26.5532,26.5532,7268.5109835728,0
+SPVU.US,D,20200529,000000,26.1892,26.348,25.9504,26.203,9034.4448933892,0
+SPVU.US,D,20200601,000000,26.279,26.5946,26.279,26.5926,1370.5755717978,0
+SPVU.US,D,20200602,000000,26.8027,27.0079,26.6627,26.9537,46843.880619235,0
+SPVU.US,D,20200603,000000,27.3828,27.881,27.3828,27.8612,34255.265640992,0
+SPVU.US,D,20200604,000000,27.7774,28.3702,27.7389,28.3702,37848.971559648,0
+SPVU.US,D,20200605,000000,29.7157,29.9318,29.5382,29.5993,21463.902797097,0
+SPVU.US,D,20200608,000000,30.0906,30.499,29.9978,30.495,18631.515113959,0
+SPVU.US,D,20200609,000000,29.9052,29.9396,29.5756,29.7157,37627.976386089,0
+SPVU.US,D,20200610,000000,29.1259,29.3143,28.6188,28.6188,74033.383142304,0
+SPVU.US,D,20200611,000000,27.0267,27.5061,26.063,26.063,16676.011949759,0
+SPVU.US,D,20200612,000000,27.2427,27.2427,26.4575,26.9577,116927.73533866,0
+SPVU.US,D,20200615,000000,26.6015,27.2329,26.6015,27.149,4624.6788154894,0
+SPVU.US,D,20200616,000000,28.318,28.318,27.4124,27.7211,18740.99896141,0
+SPVU.US,D,20200617,000000,27.8612,27.8612,27.2811,27.2811,10835.859679694,0
+SPVU.US,D,20200618,000000,26.9527,27.4814,26.9527,27.2723,4913.5945240415,0
+SPVU.US,D,20200619,000000,27.4863,27.4863,27.0751,27.0947,2766.494626802,0
+SPVU.US,D,20200622,000000,26.9221,27.0159,26.8274,26.9685,29017.274531909,0
+SPVU.US,D,20200623,000000,27.2723,27.2723,26.9971,27.0731,9699.4578927231,0
+SPVU.US,D,20200624,000000,26.4022,26.42,25.77,25.9494,76724.861058815,0
+SPVU.US,D,20200625,000000,25.6762,26.3736,25.6279,26.3736,4769.6435394296,0
+SPVU.US,D,20200626,000000,25.7058,25.7058,25.4197,25.4483,9926.5355022517,0
+SPVU.US,D,20200629,000000,25.6279,26.0304,25.6279,25.987,2280.9134885689,0
+SPVU.US,D,20200630,000000,26.0156,26.346,25.8745,26.3184,19523.605722821,0
+SPVU.US,D,20200701,000000,26.4022,26.6193,25.913,25.913,5849.2759240188,0
+SPVU.US,D,20200702,000000,26.3736,26.5532,25.987,26.0806,5279.5544215408,0
+SPVU.US,D,20200706,000000,26.4506,26.639,26.2514,26.421,3998.1879106292,0
+SPVU.US,D,20200707,000000,26.0344,26.063,25.6762,25.6762,7361.7750017721,0
+SPVU.US,D,20200708,000000,25.5993,25.7896,25.4868,25.761,18133.769103787,0
+SPVU.US,D,20200709,000000,25.4483,25.4483,24.7795,24.8733,101380.01526125,0
+SPVU.US,D,20200710,000000,25.1849,25.8173,25.1751,25.8173,21498.369934258,0
+SPVU.US,D,20200713,000000,25.9318,26.1852,25.8074,25.8074,15145.265564097,0
+SPVU.US,D,20200714,000000,25.5717,26.1102,25.5717,26.1004,17617.775785706,0
+SPVU.US,D,20200715,000000,26.639,26.8866,26.4111,26.8027,7800.7241309055,0
+SPVU.US,D,20200716,000000,26.8274,27.0543,26.6429,26.8274,4428.0133858084,0
+SPVU.US,D,20200717,000000,26.7988,26.7988,26.5354,26.5354,4095.5068861414,0
+SPVU.US,D,20200720,000000,26.3736,26.5354,26.1852,26.1852,4603.3902895961,0
+SPVU.US,D,20200721,000000,26.6479,26.8757,26.6479,26.7495,240469.10605486,0
+SPVU.US,D,20200722,000000,26.786,26.8373,26.6479,26.8373,3519.7029476938,0
+SPVU.US,D,20200723,000000,26.7445,27.0927,26.7445,26.9507,4769.6435394296,0
+SPVU.US,D,20200724,000000,26.7682,26.7692,26.6863,26.7149,8529.6027079193,0
+SPVU.US,D,20200727,000000,26.4979,26.5532,26.3549,26.5443,2773.5908020997,0
+SPVU.US,D,20200728,000000,26.5167,26.6538,26.4604,26.4604,4263.7876146314,0
+SPVU.US,D,20200729,000000,26.4604,26.9507,26.4604,26.9448,5822.9187014843,0
+SPVU.US,D,20200730,000000,26.1004,26.3736,26.1004,26.3736,29968.16202181,0
+SPVU.US,D,20200731,000000,26.2908,26.2996,25.988,26.2228,6099.6695380973,0
+SPVU.US,D,20200803,000000,26.3282,26.4308,26.3282,26.3825,3832.948400124,0
+SPVU.US,D,20200804,000000,26.4308,26.4506,26.421,26.421,10250.932087292,0
+SPVU.US,D,20200805,000000,26.7525,26.784,26.6933,26.784,3568.36243545,0
+SPVU.US,D,20200806,000000,26.6429,26.6844,26.6084,26.6499,3298.7077741347,0
+SPVU.US,D,20200807,000000,26.4979,27.1805,26.4979,27.148,3023.9844161782,0
+SPVU.US,D,20200810,000000,27.4232,27.7073,27.3887,27.7073,30646.353632412,0
+SPVU.US,D,20200811,000000,28.2488,28.5093,27.9234,27.9234,19336.063947095,0
+SPVU.US,D,20200812,000000,28.1167,28.1167,27.7616,27.9204,5349.5024351902,0
+SPVU.US,D,20200813,000000,27.5268,27.6343,27.5268,27.5722,1590.5570060287,0
+SPVU.US,D,20200814,000000,27.8474,27.8562,27.806,27.806,1495.2655091729,0
+SPVU.US,D,20200817,000000,27.8089,27.8089,27.5159,27.5159,1734.5079906406,0
+SPVU.US,D,20200818,000000,27.5179,27.5179,27.2329,27.2348,6526.4537952917,0
+SPVU.US,D,20200819,000000,27.5071,27.5071,27.221,27.221,7834.1775287379,0
+SPVU.US,D,20200820,000000,27.0533,27.0533,26.8491,26.8639,6290.2525318088,0
+SPVU.US,D,20200821,000000,26.7988,26.7988,26.71,26.786,4918.6632206827,0
+SPVU.US,D,20200824,000000,26.9221,27.4331,26.8935,27.4331,2980.3936250633,0
+SPVU.US,D,20200825,000000,27.7063,27.7152,27.2053,27.3631,10700.018609709,0
+SPVU.US,D,20200826,000000,27.2811,27.2811,27.0345,27.0701,6641.0063393843,0
+SPVU.US,D,20200827,000000,27.0641,27.4883,27.0641,27.4213,27428.745004537,0
+SPVU.US,D,20200828,000000,27.5081,27.6097,27.4893,27.6097,724.82361970078,0
+SPVU.US,D,20200831,000000,27.4982,27.4982,27.1213,27.1213,9703.5128500361,0
+SPVU.US,D,20200901,000000,27.0257,27.1657,26.9783,27.0513,8771.8864073718,0
+SPVU.US,D,20200902,000000,27.1657,27.5643,27.1657,27.5633,20998.596445429,0
+SPVU.US,D,20200903,000000,27.9668,27.9668,27.1757,27.1835,9886.9996684499,0
+SPVU.US,D,20200904,000000,27.1529,27.5081,27.1529,27.4301,4197.894558295,0
+SPVU.US,D,20200908,000000,27.2053,27.2427,26.7692,26.8935,84900.668741175,0
+SPVU.US,D,20200909,000000,26.7889,27.0455,26.7495,26.9261,2219.0753895455,0
+SPVU.US,D,20200910,000000,27.0681,27.0681,26.4979,26.4979,4989.6249736604,0
+SPVU.US,D,20200911,000000,26.5532,26.636,26.5354,26.636,543.36427994352,0
+SPVU.US,D,20200914,000000,27.0593,27.0977,27.0345,27.0345,1443.564803432,0
+SPVU.US,D,20200915,000000,26.9419,26.9419,26.6558,26.6656,4865.9487756136,0
+SPVU.US,D,20200916,000000,26.7889,27.4686,26.6992,27.1351,41371.715725327,0
+SPVU.US,D,20200917,000000,26.9319,27.0927,26.7149,27.0197,10173.887898345,0
+SPVU.US,D,20200918,000000,27.0731,27.0731,26.7465,26.8649,3361.5596124864,0
+SPVU.US,D,20200921,000000,26.5137,26.5137,25.7118,25.9574,14098.072838012,0
+SPVU.US,D,20200922,000000,26.1626,26.1626,25.618,25.7176,6678.5146945297,0
+SPVU.US,D,20200923,000000,25.761,25.99,25.1327,25.1327,4893.3197374764,0
+SPVU.US,D,20200924,000000,25.1239,25.4681,24.8753,25.1909,10729.417050228,0
+SPVU.US,D,20200925,000000,25.0577,25.3843,25.0379,25.3843,1593.5982240135,0
+SPVU.US,D,20200928,000000,26.0096,26.134,25.9189,25.9189,1179.9925780863,0
+SPVU.US,D,20200929,000000,25.4661,25.6575,25.4563,25.5934,1670.6424129607,0
+SPVU.US,D,20200930,000000,25.6664,26.1536,25.6664,25.9327,9083.1043811454,0
+SPVU.US,D,20201001,000000,25.7591,25.8282,25.7413,25.7857,3260.1856796611,0
+SPVU.US,D,20201002,000000,25.8597,26.199,25.8597,26.1694,13568.900908665,0
+SPVU.US,D,20201005,000000,26.5137,26.6943,26.4279,26.637,7837.2187467226,0
+SPVU.US,D,20201006,000000,26.856,27.1233,26.3342,26.3835,41228.778480043,0
+SPVU.US,D,20201007,000000,26.9014,26.9891,26.7435,26.9467,3405.1504036013,0
+SPVU.US,D,20201008,000000,27.0849,27.4084,27.0849,27.3956,5795.5477396214,0
+SPVU.US,D,20201009,000000,27.295,27.4607,27.2279,27.2279,13653.04127291,0
+SPVU.US,D,20201012,000000,27.2663,27.588,27.2663,27.5061,10702.046088365,0
+SPVU.US,D,20201013,000000,27.0079,27.1046,26.9429,27.0425,30300.668521477,0
+SPVU.US,D,20201014,000000,26.9043,26.9043,26.7978,26.7978,3630.2005344734,0
+SPVU.US,D,20201015,000000,26.3608,26.9991,26.3608,26.9991,11967.192770025,0
+SPVU.US,D,20201016,000000,27.1046,27.1046,27.0257,27.0257,1246.899373751,0
+SPVU.US,D,20201019,000000,27.1559,27.1559,26.6469,26.6469,8735.3917915547,0
+SPVU.US,D,20201020,000000,26.9181,27.2033,26.9181,26.9773,17960.419678656,0
+SPVU.US,D,20201021,000000,26.9429,26.9429,26.7889,26.8432,14173.089548303,0
+SPVU.US,D,20201022,000000,26.9043,27.4933,26.9043,27.4577,9354.7865211171,0
+SPVU.US,D,20201023,000000,27.4943,27.7044,27.4943,27.588,9754.1998164488,0
+SPVU.US,D,20201026,000000,27.0513,27.0513,26.712,26.8412,26798.199142364,0
+SPVU.US,D,20201027,000000,26.6558,26.6558,26.1951,26.1951,5178.1804887155,0
+SPVU.US,D,20201028,000000,25.6378,25.8745,25.3319,25.3882,62603.472216254,0
+SPVU.US,D,20201029,000000,25.3438,25.7433,25.2293,25.7226,19924.032757481,0
+SPVU.US,D,20201030,000000,25.4957,25.6634,25.4957,25.6634,793.75789402197,0
+SPVU.US,D,20201102,000000,26.0668,26.5029,26.0668,26.4388,33960.26749647,0
+SPVU.US,D,20201103,000000,26.9429,27.2269,26.9429,27.1243,17411.98670207,0
+SPVU.US,D,20201104,000000,27.1767,27.2319,26.785,26.785,706.57631179222,0
+SPVU.US,D,20201105,000000,27.3502,27.6363,27.3502,27.5051,2387.3561180354,0
+SPVU.US,D,20201106,000000,27.5159,27.588,27.2121,27.2121,34426.587587466,0
+SPVU.US,D,20201109,000000,29.2659,29.8736,29.1495,29.4168,7520.9320763078,0
+SPVU.US,D,20201110,000000,29.331,30.0166,29.331,29.9386,94598.099155241,0
+SPVU.US,D,20201111,000000,30.1774,30.1774,29.5756,29.6536,43738.797056797,0
+SPVU.US,D,20201112,000000,29.331,29.3439,28.7983,29.0253,8419.1051211398,0
+SPVU.US,D,20201113,000000,29.1969,29.915,29.1969,29.8114,20407.586417058,0
+SPVU.US,D,20201116,000000,30.7475,30.7475,30.3392,30.64,24402.733109702,0
+SPVU.US,D,20201117,000000,30.1488,30.5355,30.064,30.4861,15505.143025628,0
+SPVU.US,D,20201118,000000,30.7199,30.9192,30.3086,30.3086,11030.497630719,0
+SPVU.US,D,20201119,000000,30.129,30.3283,29.9584,30.3194,15811.29230276,0
+SPVU.US,D,20201120,000000,30.139,30.139,29.9772,30.0718,4926.7731353088,0
+SPVU.US,D,20201123,000000,30.3392,30.9685,30.3392,30.8906,7529.0419909338,0
+SPVU.US,D,20201124,000000,31.5949,32.1188,31.5949,32.1118,14986.108489562,0
+SPVU.US,D,20201125,000000,31.6048,31.7676,31.4973,31.7478,6748.4627081791,0
+SPVU.US,D,20201127,000000,31.805,31.805,31.6117,31.6383,2715.8076603893,0
+SPVU.US,D,20201130,000000,31.4815,31.4815,30.8403,30.8403,17505.25072027,0
+SPVU.US,D,20201201,000000,31.5772,31.6196,31.2339,31.2467,16001.875296471,0
+SPVU.US,D,20201202,000000,31.3099,31.6758,31.3099,31.6531,34619.198059834,0
+SPVU.US,D,20201203,000000,31.7389,32.1226,31.7034,31.8859,19503.330936256,0
+SPVU.US,D,20201204,000000,32.3387,32.4906,32.314,32.4906,6225.3732148006,0
+SPVU.US,D,20201207,000000,32.3752,32.3752,32.1474,32.2322,26981.685960777,0
+SPVU.US,D,20201208,000000,32.2094,32.3525,32.1996,32.3525,13451.307146587,0
+SPVU.US,D,20201209,000000,32.6613,32.6613,32.3062,32.4807,19986.884595833,0
+SPVU.US,D,20201210,000000,32.1956,32.4226,32.0812,32.4136,9440.9543640186,0
+SPVU.US,D,20201211,000000,32.2618,32.2618,31.7952,32.029,8719.1719623026,0
+SPVU.US,D,20201214,000000,32.3752,32.3752,31.5614,31.5614,20039.599040902,0
+SPVU.US,D,20201215,000000,31.6531,32.0142,31.6472,31.9322,4031.6413084615,0
+SPVU.US,D,20201216,000000,32.1088,32.1088,31.7764,31.9362,100153.39067407,0
+SPVU.US,D,20201217,000000,32.1374,32.1374,31.8228,31.9342,30122.250399705,0
+SPVU.US,D,20201218,000000,32.0724,32.0724,31.444,31.6709,30599.721623312,0
+SPVU.US,D,20201221,000000,31.3848,31.7093,31.2585,31.588,36028.295726106,0
+SPVU.US,D,20201222,000000,31.5278,31.5278,31.2507,31.2941,35072.339539563,0
+SPVU.US,D,20201223,000000,31.5278,31.9866,31.5278,31.881,30450.701942059,0
+SPVU.US,D,20201224,000000,31.6896,31.7744,31.6245,31.7744,5756.0119058196,0
+SPVU.US,D,20201228,000000,31.9214,32.1078,31.9214,31.9244,15591.310868529,0
+SPVU.US,D,20201229,000000,32.0014,32.0014,31.7458,31.7902,8382.6105053227,0
+SPVU.US,D,20201230,000000,31.8918,32.029,31.8731,31.95,8699.9109150658,0
+SPVU.US,D,20201231,000000,31.9776,32.2371,31.8149,32.2371,11108.555558995,0
+SPVU.US,D,20210104,000000,32.4284,32.4284,31.6521,31.9352,22170.479108889,0
+SPVU.US,D,20210105,000000,32.1404,32.4186,32.0536,32.2104,42751.414951078,0
+SPVU.US,D,20210106,000000,32.5616,33.767,32.5616,33.5155,58230.200754171,0
+SPVU.US,D,20210107,000000,33.8371,34.1232,33.8322,34.0078,13094.470903042,0
+SPVU.US,D,20210108,000000,33.9594,33.9752,33.5195,33.8381,21050.297151171,0
+SPVU.US,D,20210111,000000,33.5579,34.142,33.5579,34.1044,20109.547054552,0
+SPVU.US,D,20210112,000000,34.2376,34.6223,34.2376,34.5286,12954.574875743,0
+SPVU.US,D,20210113,000000,34.6598,34.6598,34.2396,34.4398,31156.264514523,0
+SPVU.US,D,20210114,000000,34.5454,35.0653,34.5454,34.8423,6965.4029244252,0
+SPVU.US,D,20210115,000000,34.43,34.4694,34.0472,34.285,21407.133394715,0
+SPVU.US,D,20210119,000000,34.6884,34.6884,34.3481,34.5158,18245.280429895,0
+SPVU.US,D,20210120,000000,34.5829,34.6272,34.3658,34.5641,32267.322818288,0
+SPVU.US,D,20210121,000000,34.5355,34.5641,34.3925,34.4014,52705.321415193,0
+SPVU.US,D,20210122,000000,34.0078,34.3046,33.9466,34.2396,18387.20393585,0
+SPVU.US,D,20210125,000000,34.066,34.0788,33.6734,34.0314,6872.138906226,0
+SPVU.US,D,20210126,000000,34.0906,34.0956,33.8904,33.9535,9060.8021159238,0
+SPVU.US,D,20210127,000000,33.4919,33.5964,33.2137,33.2571,17187.950310527,0
+SPVU.US,D,20210128,000000,33.3567,33.7464,33.3567,33.4721,34735.778082584,0
+SPVU.US,D,20210129,000000,33.2807,33.4623,32.6968,32.754,27420.635089911,0
+SPVU.US,D,20210201,000000,32.8507,33.0865,32.6869,32.9543,4929.8143532935,0
+SPVU.US,D,20210202,000000,33.2807,33.6783,33.2807,33.4405,10966.63205304,0
+SPVU.US,D,20210203,000000,33.3765,33.922,33.3765,33.8834,37786.119721296,0
+SPVU.US,D,20210204,000000,33.8834,34.3234,33.8834,34.277,9601.1251778826,0
+SPVU.US,D,20210205,000000,34.6697,34.6697,34.3876,34.4684,9006.0601921982,0
+SPVU.US,D,20210208,000000,34.7071,34.9321,34.7022,34.9321,6876.193863539,0
+SPVU.US,D,20210209,000000,34.9083,35.1383,34.8985,35.0849,7180.3156620148,0
+SPVU.US,D,20210210,000000,35.3109,35.3109,34.8995,35.1767,21803.505472062,0
+SPVU.US,D,20210211,000000,35.0869,35.1481,34.7367,34.9715,38837.367404695,0
+SPVU.US,D,20210212,000000,34.8137,35.2359,34.8137,35.1727,23291.674805937,0
+SPVU.US,D,20210216,000000,35.4164,35.4825,35.301,35.3405,20679.268557029,0
+SPVU.US,D,20210217,000000,35.3109,35.7025,35.3109,35.6739,4833.5091171095,0
+SPVU.US,D,20210218,000000,35.3878,35.4904,35.3454,35.3691,2176.4983377588,0
+SPVU.US,D,20210219,000000,35.5989,35.8002,35.5989,35.6985,17188.964049855,0
+SPVU.US,D,20210222,000000,35.8288,36.2588,35.8288,36.0842,8803.3123265476,0
+SPVU.US,D,20210223,000000,36.0764,36.317,35.8978,36.3072,10488.147090104,0
+SPVU.US,D,20210224,000000,36.4137,37.0243,36.4137,37.0243,45131.674893816,0
+SPVU.US,D,20210225,000000,37.2453,37.2453,36.0566,36.176,42660.178411535,0
+SPVU.US,D,20210226,000000,36.3072,36.3072,35.6196,35.7034,35505.206232727,0
+SPVU.US,D,20210301,000000,36.4364,36.7965,36.4364,36.6317,275797.92164446,0
+SPVU.US,D,20210302,000000,36.5567,36.9493,36.5567,36.7392,72490.471884704,0
+SPVU.US,D,20210303,000000,36.8053,37.2897,36.8053,36.8911,25517.84637078,0
+SPVU.US,D,20210304,000000,37.0065,37.2245,36.3792,36.6998,16110.345404594,0
+SPVU.US,D,20210305,000000,37.2927,37.6566,36.685,37.5994,48598.663396441,0
+SPVU.US,D,20210308,000000,37.926,38.6914,37.9032,38.3481,73242.666466267,0
+SPVU.US,D,20210309,000000,38.3659,38.4428,37.8874,37.9358,14734.701136155,0
+SPVU.US,D,20210310,000000,38.3866,38.8541,38.3284,38.7506,26879.298288624,0
+SPVU.US,D,20210311,000000,38.8937,38.9853,38.6243,38.6727,26284.23330294,0
+SPVU.US,D,20210312,000000,39.0268,39.3721,39.0268,39.3721,16673.984471103,0
+SPVU.US,D,20210315,000000,39.6591,39.6591,38.9489,39.3425,46248.81563355,0
+SPVU.US,D,20210316,000000,39.0367,39.0367,38.6727,38.8255,60254.638192692,0
+SPVU.US,D,20210317,000000,38.9311,39.0841,38.5474,39.0841,17798.221386135,0
+SPVU.US,D,20210318,000000,39.1225,39.736,38.9873,39.0663,109608.53738868,0
+SPVU.US,D,20210319,000000,39.1225,39.1225,38.6539,38.9085,15770.742729629,0
+SPVU.US,D,20210322,000000,38.7299,38.7299,38.3442,38.576,41216.613608104,0
+SPVU.US,D,20210323,000000,38.2564,38.4112,37.7069,37.8332,41317.987540929,0
+SPVU.US,D,20210324,000000,38.0542,38.3629,37.7996,37.8036,13853.761659903,0
+SPVU.US,D,20210325,000000,37.8036,38.425,37.4751,38.352,75908.800899572,0
+SPVU.US,D,20210326,000000,38.8049,38.8443,38.2662,38.8443,37942.235577847,0
+SPVU.US,D,20210329,000000,38.5651,38.7092,38.2564,38.501,18231.088079299,0
+SPVU.US,D,20210330,000000,38.6904,38.9035,38.6904,38.7595,12408.169377815,0
+SPVU.US,D,20210331,000000,38.9311,38.9311,38.4971,38.4971,13987.575251233,0
+SPVU.US,D,20210401,000000,38.6036,38.7486,38.3234,38.7486,44750.508906393,0
+SPVU.US,D,20210405,000000,39.1047,39.1047,38.8937,38.9745,23181.177219158,0
+SPVU.US,D,20210406,000000,38.8937,39.1145,38.8739,38.9557,53518.340356452,0
+SPVU.US,D,20210407,000000,39.1047,39.1235,38.8345,38.9695,6416.9699478404,0
+SPVU.US,D,20210408,000000,38.7387,38.8049,38.5937,38.7486,6374.3928960538,0
+SPVU.US,D,20210409,000000,38.7387,38.9923,38.7387,38.9923,5170.0705740894,0
+SPVU.US,D,20210412,000000,39.0179,39.1935,38.9883,39.0673,9283.8247681394,0
+SPVU.US,D,20210413,000000,38.647,38.8937,38.6046,38.7683,42485.815247076,0
+SPVU.US,D,20210414,000000,38.7299,39.4125,38.7299,39.1787,10689.881216427,0
+SPVU.US,D,20210415,000000,39.2685,39.2783,39.0129,39.1875,17566.075079965,0
+SPVU.US,D,20210416,000000,39.596,39.596,39.3493,39.4105,7723.6799419583,0
+SPVU.US,D,20210419,000000,39.3937,39.4332,39.2103,39.3099,16895.99338399,0
+SPVU.US,D,20210420,000000,39.0081,39.0081,38.575,38.7259,26222.395203916,0
+SPVU.US,D,20210421,000000,38.6608,39.2773,38.6608,39.2773,9436.8994067056,0
+SPVU.US,D,20210422,000000,39.1827,39.2773,38.9695,39.0091,7044.4745920289,0
+SPVU.US,D,20210423,000000,39.0949,39.6157,39.0949,39.5082,9021.266282122,0
+SPVU.US,D,20210426,000000,39.7696,39.7982,39.5595,39.5595,5273.4719855712,0
+SPVU.US,D,20210427,000000,39.5003,39.7785,39.5003,39.7775,14032.179781675,0
+SPVU.US,D,20210428,000000,39.7696,39.9482,39.7696,39.8584,14362.658802687,0
+SPVU.US,D,20210429,000000,40.2273,40.3476,40.0586,40.3132,7617.2373124918,0
+SPVU.US,D,20210430,000000,40.097,40.2618,39.963,39.9678,67938.782300849,0
+SPVU.US,D,20210503,000000,40.252,40.5982,40.252,40.4522,19438.451619249,0
+SPVU.US,D,20210504,000000,40.4157,40.8053,40.1266,40.7669,78893.249481949,0
+SPVU.US,D,20210505,000000,41.0027,41.2611,41.0027,41.196,11906.36841033,0
+SPVU.US,D,20210506,000000,41.3114,41.633,41.0401,41.6251,28502.294953156,0
+SPVU.US,D,20210507,000000,41.4268,42.1302,41.4268,42.1094,73469.744075796,0
+SPVU.US,D,20210510,000000,42.3708,42.7664,42.1696,42.1696,91607.568136895,0
+SPVU.US,D,20210511,000000,41.8994,41.995,41.2433,41.3893,58677.25979793,0
+SPVU.US,D,20210512,000000,41.5807,41.6438,40.7629,40.833,29416.687827241,0
+SPVU.US,D,20210513,000000,40.6663,41.6093,40.6663,41.4594,35318.678196329,0
+SPVU.US,D,20210514,000000,41.6675,42.1114,41.6675,42.0068,29198.733871666,0
+SPVU.US,D,20210517,000000,42.073,42.2258,41.929,42.2081,40974.329908651,0
+SPVU.US,D,20210518,000000,42.285,42.285,41.7168,41.7168,11915.492064284,0
+SPVU.US,D,20210519,000000,41.3597,41.412,40.8103,41.3696,51237.426867883,0
+SPVU.US,D,20210520,000000,41.3696,41.5047,41.0805,41.3913,71012.439944111,0
+SPVU.US,D,20210521,000000,41.7454,41.9762,41.632,41.7938,33983.58350102,0
+SPVU.US,D,20210524,000000,42.1312,42.1312,41.7454,41.919,41452.814871587,0
+SPVU.US,D,20210525,000000,42.0818,42.2081,41.4179,41.4751,55947.259786945,0
+SPVU.US,D,20210526,000000,41.5334,41.7543,41.3361,41.6488,17759.699291661,0
+SPVU.US,D,20210527,000000,42.0158,42.1696,41.8806,42.1498,23550.178334642,0
+SPVU.US,D,20210528,000000,42.3245,42.3245,41.8174,41.9812,19546.921727371,0
+SPVU.US,D,20210601,000000,42.3344,42.4004,42.1646,42.2752,45681.121609729,0
+SPVU.US,D,20210602,000000,42.5839,42.5839,42.1598,42.4004,17386.643218865,0
+SPVU.US,D,20210603,000000,42.3245,42.7181,42.1894,42.651,25138.707862014,0
+SPVU.US,D,20210604,000000,42.7575,42.7575,42.4093,42.6697,44904.597284287,0
+SPVU.US,D,20210607,000000,42.7861,42.7861,42.3689,42.4586,11073.074682506,0
+SPVU.US,D,20210608,000000,42.429,42.5307,42.0196,42.4004,34057.586471982,0
+SPVU.US,D,20210609,000000,42.429,42.429,42.063,42.063,17722.190936516,0
+SPVU.US,D,20210610,000000,42.4093,42.4093,41.6932,41.6932,20691.433428969,0
+SPVU.US,D,20210611,000000,41.7356,41.9013,41.707,41.774,11746.197596466,0
+SPVU.US,D,20210614,000000,41.774,41.774,41.1477,41.3114,51111.723191179,0
+SPVU.US,D,20210615,000000,41.3597,41.6922,41.3114,41.5334,14722.536264216,0
+SPVU.US,D,20210616,000000,41.5807,41.6004,41.2355,41.4367,18717.682956861,0
+SPVU.US,D,20210617,000000,41.3795,41.4751,40.2292,40.3092,141498.74917686,0
+SPVU.US,D,20210618,000000,39.8574,39.8948,39.4717,39.4806,48072.532685078,0
+SPVU.US,D,20210621,000000,39.7518,40.2362,39.7518,40.2264,28364.426404514,0
+SPVU.US,D,20210622,000000,40.2362,40.4009,39.9945,40.246,71353.056358404,0
+SPVU.US,D,20210623,000000,40.3042,40.4552,40.246,40.3132,22350.924709319,0
+SPVU.US,D,20210624,000000,40.3318,40.6712,40.321,40.5745,12559.216537724,0
+SPVU.US,D,20210625,000000,40.7393,41.05,40.6623,40.9622,13162.391438035,0
+SPVU.US,D,20210628,000000,40.8843,40.8843,40.614,40.7008,52903.000584202,0
+SPVU.US,D,20210629,000000,40.8941,40.9139,40.5065,40.5065,30210.445721263,0
+SPVU.US,D,20210630,000000,40.5065,40.761,40.5065,40.761,32273.405254257,0
+SPVU.US,D,20210701,000000,40.8645,40.9543,40.7945,40.9139,4457.4118263277,0
+SPVU.US,D,20210702,000000,40.8004,40.9533,40.7886,40.8744,16324.244402855,0
+SPVU.US,D,20210706,000000,40.8172,40.8172,40.0142,40.2066,20010.200600382,0
+SPVU.US,D,20210707,000000,40.1296,40.2559,39.888,40.2559,16009.985211097,0
+SPVU.US,D,20210708,000000,39.6749,39.887,39.4618,39.6157,10844.983333649,0
+SPVU.US,D,20210709,000000,40.0142,40.4778,40.0142,40.4206,24262.837082403,0
+SPVU.US,D,20210712,000000,40.2362,40.7126,40.1198,40.7097,14680.972951757,0
+SPVU.US,D,20210713,000000,40.6239,40.6239,40.2608,40.2944,43585.722418231,0
+SPVU.US,D,20210714,000000,40.3418,40.4492,39.8958,40.1198,12038.154523003,0
+SPVU.US,D,20210715,000000,39.8002,40.248,39.8002,40.11,15586.242171888,0
+SPVU.US,D,20210716,000000,40.3418,40.3418,39.6256,39.6946,13445.224710617,0
+SPVU.US,D,20210719,000000,39.1709,39.2005,38.5997,38.9291,2618549.5092368,0
+SPVU.US,D,20210720,000000,38.8907,39.8298,38.8907,39.6354,97961.686246384,0
+SPVU.US,D,20210721,000000,39.8199,40.1396,39.8199,40.0832,9706.5540680209,0
+SPVU.US,D,20210722,000000,39.9797,39.9797,39.6068,39.7518,44296.353687336,0
+SPVU.US,D,20210723,000000,39.9748,40.032,39.7607,39.888,25020.100360608,0
+SPVU.US,D,20210726,000000,39.8682,40.2362,39.8682,40.1296,32807.645880246,0
+SPVU.US,D,20210727,000000,39.7124,40.1592,39.7124,40.11,41314.946322945,0
+SPVU.US,D,20210728,000000,40.11,40.1198,39.7804,40.0232,172290.06753321,0
+SPVU.US,D,20210729,000000,40.4009,40.4749,40.2214,40.4058,5375.8596577248,0
+SPVU.US,D,20210730,000000,40.2362,40.4966,40.107,40.1868,882275.58468634,0
+SPVU.US,D,20210802,000000,40.5459,40.7403,40.1,40.1198,73515.362345567,0
+SPVU.US,D,20210803,000000,40.246,40.6436,40.0044,40.6436,9254.4263276201,0
+SPVU.US,D,20210804,000000,40.2362,40.3318,39.9846,39.9846,15269.955501472,0
+SPVU.US,D,20210805,000000,40.0902,40.1396,39.9452,40.0814,47891.07334532,0
+SPVU.US,D,20210806,000000,40.3812,40.7146,40.3812,40.6179,9197.656925238,0
+SPVU.US,D,20210809,000000,40.6239,40.8271,40.4877,40.7787,7706.446373378,0
+SPVU.US,D,20210810,000000,40.7689,41.2907,40.7689,41.2049,6421.0249051534,0
+SPVU.US,D,20210811,000000,41.2443,41.708,41.2443,41.6379,29619.435692892,0
+SPVU.US,D,20210812,000000,41.6981,41.7563,41.4554,41.6596,5199.4690146088,0
+SPVU.US,D,20210813,000000,41.6498,41.7928,41.3982,41.3982,6671.4185192319,0
+SPVU.US,D,20210816,000000,41.2049,41.4693,40.9721,41.4574,12169.940635676,0
+SPVU.US,D,20210817,000000,41.1753,41.3686,40.9188,41.1793,7948.7300728305,0
+SPVU.US,D,20210818,000000,40.9819,41.1803,40.7393,40.7393,63179.276154701,0
+SPVU.US,D,20210819,000000,40.5262,40.614,40.246,40.3398,2856588.6821218,0
+SPVU.US,D,20210820,000000,40.4206,40.6909,40.2845,40.614,462854.11623301,0
+SPVU.US,D,20210823,000000,40.7886,40.9513,40.7511,40.8744,45649.695690554,0
+SPVU.US,D,20210824,000000,40.9139,41.195,40.9139,41.0787,12989.042012903,0
+SPVU.US,D,20210825,000000,41.3233,41.5728,41.3233,41.3893,22858.808112773,0
+SPVU.US,D,20210826,000000,41.3203,41.3499,40.8941,40.9139,18901.169775275,0
+SPVU.US,D,20210827,000000,41.1851,41.4554,41.1655,41.3982,8518.4515753086,0
+SPVU.US,D,20210830,000000,41.4179,41.4179,41.0007,41.0007,19158.65956465,0
+SPVU.US,D,20210831,000000,41.0007,41.34,41.0007,41.1555,11724.909070572,0
+SPVU.US,D,20210901,000000,41.1555,41.1555,40.7787,40.7886,11466.405541868,0
+SPVU.US,D,20210902,000000,40.9405,41.3301,40.9139,41.2246,5545.154125543,0
+SPVU.US,D,20210903,000000,41.1259,41.1349,40.9622,41.0401,23599.851561726,0
+SPVU.US,D,20210907,000000,41.0401,41.05,40.7393,40.7393,6373.3791567256,0
+SPVU.US,D,20210908,000000,40.6909,40.7787,40.5844,40.5844,13006.275581484,0
+SPVU.US,D,20210909,000000,40.5262,40.8073,40.4966,40.4966,43585.722418231,0
+SPVU.US,D,20210910,000000,40.5558,40.5558,40.0814,40.0814,168584.85028845,0
+SPVU.US,D,20210913,000000,40.391,40.7393,40.3812,40.614,69807.103882819,0
+SPVU.US,D,20210914,000000,40.8073,40.8073,39.9511,40.032,38411.596886828,0
+SPVU.US,D,20210915,000000,40.1,40.6801,40.1,40.6239,18754.177572677,0
+SPVU.US,D,20210916,000000,40.6436,40.6712,40.3279,40.4877,28155.596102894,0
+SPVU.US,D,20210917,000000,40.5775,40.5775,40.3575,40.4108,67632.633023716,0
+SPVU.US,D,20210920,000000,39.6404,39.7084,39.0751,39.5723,45870.690864112,0
+SPVU.US,D,20210921,000000,39.6601,39.6946,39.3099,39.4253,22437.09255222,0
+SPVU.US,D,20210922,000000,39.7084,40.0498,39.7084,39.7183,10973.728228337,0
+SPVU.US,D,20210923,000000,40.0842,40.7195,40.0842,40.3713,10574.314933006,0
+SPVU.US,D,20210924,000000,40.5627,40.6337,40.4492,40.4492,5005.8448029125,0
+SPVU.US,D,20210927,000000,40.761,41.2295,40.7413,41.0243,13293.163811379,0
+SPVU.US,D,20210928,000000,41.1407,41.3459,40.5952,40.5952,40187.668189927,0
+SPVU.US,D,20210929,000000,40.6051,40.9761,40.5854,40.7709,10506.394398013,0
+SPVU.US,D,20210930,000000,40.9365,40.9365,40.1376,40.1376,9220.9729297878,0
+SPVU.US,D,20211001,000000,40.3022,40.6544,39.8672,40.4522,7669.9517575609,0
+SPVU.US,D,20211004,000000,40.9641,40.9641,40.3122,40.4226,4897.3746947894,0
+SPVU.US,D,20211005,000000,40.8339,40.9277,40.7314,40.7314,23034.18501656,0
+SPVU.US,D,20211006,000000,40.5952,40.7363,40.1504,40.7117,21129.368818774,0
+SPVU.US,D,20211007,000000,41.1121,41.5018,41.1121,41.1269,9303.0858153762,0
+SPVU.US,D,20211008,000000,41.2049,41.4337,41.2049,41.2966,2891.1845641771,0
+SPVU.US,D,20211011,000000,41.414,41.6863,41.0629,41.0717,26313.631743459,0
+SPVU.US,D,20211012,000000,41.0145,41.2315,40.9365,40.9465,46308.626253918,0
+SPVU.US,D,20211013,000000,41.0047,41.0047,40.3418,40.8093,83146.899703297,0
+SPVU.US,D,20211014,000000,41.2197,41.4653,41.1999,41.4239,9969.1125540384,0
+SPVU.US,D,20211015,000000,41.7257,41.9891,41.7257,41.8234,30558.158310854,0
+SPVU.US,D,20211018,000000,41.7257,41.8914,41.5896,41.6863,54425.637055238,0
+SPVU.US,D,20211019,000000,41.9408,41.9802,41.8569,41.9802,4522.2911433359,0
+SPVU.US,D,20211020,000000,42.0768,42.651,42.071,42.5938,48970.70572991,0
+SPVU.US,D,20211021,000000,42.6313,42.7684,42.4123,42.6263,6857.9465556304,0
+SPVU.US,D,20211022,000000,42.9637,42.9637,42.6313,42.8857,25743.910240981,0
+SPVU.US,D,20211025,000000,42.9735,42.9835,42.871,42.9331,6782.9298453397,0
+SPVU.US,D,20211026,000000,43.0703,43.0899,42.8661,42.9075,9732.9112905554,0
+SPVU.US,D,20211027,000000,42.6707,42.8167,42.1942,42.1942,3941.418508247,0
+SPVU.US,D,20211028,000000,42.4468,42.6934,42.4468,42.6934,6318.6372329999,0
+SPVU.US,D,20211029,000000,42.6905,42.7102,42.4271,42.4468,3842.0720540782,0
+SPVU.US,D,20211101,000000,42.7497,42.9045,42.7102,42.8167,11575.889389319,0
+SPVU.US,D,20211102,000000,42.9045,42.9045,42.7102,42.7359,6780.9023666832,0
+SPVU.US,D,20211103,000000,42.6125,43.3189,42.6125,43.2665,51209.042166692,0
+SPVU.US,D,20211104,000000,43.2755,43.2755,42.5938,42.8276,10709.142263663,0
+SPVU.US,D,20211105,000000,43.0801,43.2755,42.9291,42.9549,4346.9142395481,0
+SPVU.US,D,20211108,000000,43.2113,43.3514,43.0317,43.0929,9582.877869974,0
+SPVU.US,D,20211109,000000,43.0505,43.0505,42.7299,42.9617,9480.4901978205,0
+SPVU.US,D,20211110,000000,42.9539,43.1945,42.9045,42.9371,12900.846691345,0
+SPVU.US,D,20211111,000000,42.9144,43.2389,42.8957,43.2025,6415.9562085122,0
+SPVU.US,D,20211112,000000,43.2527,43.2527,43.1729,43.2449,4007.3115645834,0
+SPVU.US,D,20211115,000000,43.2755,43.4786,43.2755,43.2951,3358.5183945016,0
+SPVU.US,D,20211116,000000,43.2655,43.3721,43.1097,43.1255,12206.435251493,0
+SPVU.US,D,20211117,000000,43.1097,43.1097,42.8611,42.8769,2871.9235169403,0
+SPVU.US,D,20211118,000000,42.8562,42.8759,42.5839,42.7269,7281.6895948401,0
+SPVU.US,D,20211119,000000,42.4567,42.4567,42.067,42.1054,65735.926740555,0
+SPVU.US,D,20211122,000000,42.3788,43.0801,42.3788,42.8513,12729.524744871,0
+SPVU.US,D,20211123,000000,42.9341,43.3337,42.9341,43.3297,8759.7215354327,0
+SPVU.US,D,20211124,000000,43.1491,43.2655,43.0999,43.1481,14827.965154354,0
+SPVU.US,D,20211126,000000,42.0374,42.1904,41.6764,42.0196,7328.3216039397,0
+SPVU.US,D,20211129,000000,42.4271,42.4271,41.8618,41.995,8236.6320420543,0
+SPVU.US,D,20211130,000000,41.5403,41.5403,40.7117,40.7117,34657.720154308,0
+SPVU.US,D,20211201,000000,41.3065,41.633,40.4394,40.4394,8389.7066806204,0
+SPVU.US,D,20211202,000000,40.9021,41.6221,40.9021,41.3873,4183.7022076994,0
+SPVU.US,D,20211203,000000,41.6863,41.6863,41.0361,41.2285,6114.8756280211,0
+SPVU.US,D,20211206,000000,41.629,42.1736,41.629,41.8421,14321.095490228,0
+SPVU.US,D,20211207,000000,42.2515,42.5247,42.2515,42.3077,20276.814043713,0
+SPVU.US,D,20211208,000000,42.4172,42.4172,42.067,42.1884,12755.881967405,0
+SPVU.US,D,20211209,000000,41.9792,42.3846,41.9013,42.3107,8982.7441876483,0
+SPVU.US,D,20211210,000000,42.6076,42.7832,42.3708,42.7832,20878.975204695,0
+SPVU.US,D,20211213,000000,42.6224,42.6224,42.1064,42.2486,9900.1782797172,0
+SPVU.US,D,20211214,000000,42.0572,42.5987,42.0572,42.4044,7122.5325203044,0
+SPVU.US,D,20211215,000000,42.5543,42.7457,42.2308,42.7141,19416.149354026,0
+SPVU.US,D,20211216,000000,43.0239,43.4599,43.0239,43.1591,29747.166848251,0
+SPVU.US,D,20211217,000000,42.8661,42.8661,42.2318,42.4202,42186.762145242,0
+SPVU.US,D,20211220,000000,41.701,41.7306,41.2108,41.701,33760.560848804,0
+SPVU.US,D,20211221,000000,42.074,42.5652,42.074,42.4123,20458.273383471,0
+SPVU.US,D,20211222,000000,42.3985,42.7713,42.2939,42.6855,15056.056503211,0
+SPVU.US,D,20211223,000000,42.9183,43.1925,42.9183,43.0751,33345.941463549,0
+SPVU.US,D,20211227,000000,43.1343,43.3987,43.0407,43.3889,16044.452348258,0
+SPVU.US,D,20211228,000000,43.4579,43.6888,43.4579,43.5447,12445.67773296,0
+SPVU.US,D,20211229,000000,43.5566,43.7331,43.5566,43.6049,11545.477209471,0
+SPVU.US,D,20211230,000000,43.7134,43.958,43.5753,43.5891,10079.610140818,0
+SPVU.US,D,20211231,000000,43.5654,43.7036,43.527,43.601,25407.348784001,0
+SPVU.US,D,20220103,000000,43.7618,44.3122,43.7618,44.2332,105581.96477686,0
+SPVU.US,D,20220104,000000,44.616,45.489,44.616,45.3569,73761.701002332,0
+SPVU.US,D,20220105,000000,45.4703,46.0346,45.0087,45.0087,106350.37918767,0
+SPVU.US,D,20220106,000000,45.2345,45.4505,44.9011,45.1093,57993.999490688,0
+SPVU.US,D,20220107,000000,45.3617,45.784,45.3519,45.7149,66785.146945297,0
+SPVU.US,D,20220110,000000,45.784,45.8204,45.2099,45.5798,74426.714001667,0
+SPVU.US,D,20220111,000000,45.7346,46.1076,45.489,46.1076,68233.78044537,0
+SPVU.US,D,20220112,000000,46.4123,46.4123,45.8333,46,84513.420317783,0
+SPVU.US,D,20220113,000000,46.1272,46.6284,46.1174,46.1982,100617.68328641,0
+SPVU.US,D,20220114,000000,45.921,46.3926,45.708,46.3738,36314.170216673,0
+SPVU.US,D,20220118,000000,46.1568,46.1568,45.3617,45.5383,71044.879602615,0
+SPVU.US,D,20220119,000000,45.921,45.921,44.7531,44.7729,59949.502654888,0
+SPVU.US,D,20220120,000000,44.8222,45.3144,44.184,44.184,40132.926266201,0
+SPVU.US,D,20220121,000000,43.958,44.1426,43.2369,43.5171,95772.009297358,0
+SPVU.US,D,20220124,000000,42.7023,43.7203,41.9714,43.5852,279133.12403442,0
+SPVU.US,D,20220125,000000,43.1443,43.9294,42.4912,43.5368,356851.44963492,0
+SPVU.US,D,20220126,000000,44.037,44.2194,42.9864,43.2517,21954.552631972,0
+SPVU.US,D,20220127,000000,43.6838,44.2234,42.9677,43.3307,52505.614767527,0
+SPVU.US,D,20220128,000000,43.1147,43.7815,42.8295,43.7036,34907.100029058,0
+SPVU.US,D,20220131,000000,43.6049,44.0566,43.2419,43.9975,45596.981245484,0
+SPVU.US,D,20220201,000000,44.037,44.5371,43.8752,44.4592,29625.518128861,0
+SPVU.US,D,20220202,000000,44.4789,44.9603,44.322,44.8873,45793.646675165,0
+SPVU.US,D,20220203,000000,44.7827,44.9879,44.4098,44.4098,30677.779551587,0
+SPVU.US,D,20220204,000000,44.4,44.9297,44.1544,44.4394,36034.378162075,0
+SPVU.US,D,20220207,000000,44.6604,45.1161,44.469,44.7926,18706.531824249,0
+SPVU.US,D,20220208,000000,44.9395,45.4801,44.9395,45.4703,26195.024242053,0
+SPVU.US,D,20220209,000000,45.5581,45.8628,45.5581,45.6912,33924.786619982,0
+SPVU.US,D,20220210,000000,45.8037,46.0592,45.2691,45.4308,24190.861590097,0
+SPVU.US,D,20220211,000000,45.3035,45.7248,44.7679,45.0481,23881.671094981,0
+SPVU.US,D,20220214,000000,44.8715,44.8715,44.1158,44.4394,54473.282803666,0
+SPVU.US,D,20220215,000000,44.6259,45.1073,44.6259,45.0382,37954.400449786,0
+SPVU.US,D,20220216,000000,44.763,45.0973,44.6555,44.9395,24033.731994219,0
+SPVU.US,D,20220217,000000,44.7147,44.7147,43.8998,44.037,24884.259290622,0
+SPVU.US,D,20220218,000000,44.0074,44.3704,43.7618,43.9492,28692.877946868,0
+SPVU.US,D,20220222,000000,43.8801,44.0468,43.2419,43.6148,149660.36450862,0
+SPVU.US,D,20220223,000000,43.9196,43.9196,43.0111,43.0949,23300.798459892,0
+SPVU.US,D,20220224,000000,41.8776,42.7131,41.5689,42.653,87512.061250754,0
+SPVU.US,D,20220225,000000,42.8986,44.1642,42.8986,44.102,16249.227692564,0
+SPVU.US,D,20220228,000000,43.3307,43.821,43.2813,43.668,20845.521806863,0
+SPVU.US,D,20220301,000000,43.6542,43.6542,42.3107,42.6037,44915.748416898,0
+SPVU.US,D,20220302,000000,43.1739,44.037,43.1343,43.8308,50265.250852089,0
+SPVU.US,D,20220303,000000,44.1258,44.2136,43.4875,43.7815,40559.710523396,0
+SPVU.US,D,20220304,000000,43.3011,43.4579,42.8523,43.4579,51761.53010059,0
+SPVU.US,D,20220307,000000,42.9677,43.1323,42.0246,42.0306,58488.704282875,0
+SPVU.US,D,20220308,000000,42.221,42.9765,41.8579,41.8579,61718.477782689,0
+SPVU.US,D,20220309,000000,42.7417,43.1047,42.7023,42.7812,34485.384468505,0
+SPVU.US,D,20220310,000000,42.359,42.8887,42.359,42.7713,30598.707883984,0
+SPVU.US,D,20220311,000000,43.1857,43.3385,42.5948,42.5948,16380.00006591,0
+SPVU.US,D,20220314,000000,42.8493,43.1571,42.4636,42.6628,10024.868217092,0
+SPVU.US,D,20220315,000000,42.7417,43.1343,42.5958,43.0555,20093.3272253,0
+SPVU.US,D,20220316,000000,43.5753,43.958,43.0683,43.8505,25475.269318994,0
+SPVU.US,D,20220317,000000,43.7134,44.322,43.5072,44.2924,18369.97036727,0
+SPVU.US,D,20220318,000000,44.1406,44.4355,43.8308,44.4355,16585.789149545,0
+SPVU.US,D,20220321,000000,44.4888,44.9623,44.3318,44.4394,15212.172359762,0
+SPVU.US,D,20220322,000000,44.8044,45.229,44.8044,44.8932,11694.496890724,0
+SPVU.US,D,20220323,000000,44.7551,44.7551,44.3014,44.3014,25507.708977497,0
+SPVU.US,D,20220324,000000,44.5973,44.8636,44.4098,44.8636,16575.651756262,0
+SPVU.US,D,20220325,000000,44.834,45.3371,44.834,45.3273,10351.29228079,0
+SPVU.US,D,20220328,000000,45.3765,45.3864,44.8735,45.0491,5089.9851671575,0
+SPVU.US,D,20220329,000000,45.416,45.4949,45.0609,45.2779,13193.817357211,0
+SPVU.US,D,20220330,000000,45.3075,45.4456,44.9523,45.0785,17678.600145401,0
+SPVU.US,D,20220331,000000,44.9819,45.1399,44.2126,44.2126,11570.820692678,0
+SPVU.US,D,20220401,000000,44.5775,44.5775,43.9166,44.2422,7712.5288093476,0
+SPVU.US,D,20220404,000000,44.252,44.252,43.7884,44.0448,15877.185359095,0
+SPVU.US,D,20220405,000000,44.0054,44.2618,43.6404,43.67,13682.439713429,0
+SPVU.US,D,20220406,000000,43.4629,43.712,43.425,43.601,21332.116684424,0
+SPVU.US,D,20220407,000000,43.6207,43.8229,43.1044,43.7489,9463.2566292402,0
+SPVU.US,D,20220408,000000,43.9906,44.5085,43.9906,44.2618,41588.655941573,0
+SPVU.US,D,20220411,000000,44.183,44.9516,44.183,44.2322,181154.20421946,0
+SPVU.US,D,20220412,000000,44.4394,44.8031,43.9956,44.1534,114688.38516256,0
+SPVU.US,D,20220413,000000,44.2914,44.5184,43.9956,44.4296,150481.49336451,0
+SPVU.US,D,20220414,000000,44.4098,44.6861,44.2718,44.2914,84327.906020712,0
+SPVU.US,D,20220418,000000,44.1928,44.8725,44.1928,44.6071,69634.768197016,0
+SPVU.US,D,20220419,000000,45.1497,45.2581,44.9535,45.1274,28152.55488491,0
+SPVU.US,D,20220420,000000,45.3569,45.8106,45.3569,45.543,24450.37885813,0
+SPVU.US,D,20220421,000000,45.8698,45.9882,45.042,45.042,18725.792871486,0
+SPVU.US,D,20220422,000000,44.4888,44.4888,43.624,43.624,8743.5017061807,0
+SPVU.US,D,20220425,000000,43.1867,43.601,42.3186,43.5417,54317.166947115,0
+SPVU.US,D,20220426,000000,43.3149,43.5971,42.7625,42.7625,46875.306538411,0
+SPVU.US,D,20220427,000000,42.8118,43.1784,42.4978,42.7938,16696.286736324,0
+SPVU.US,D,20220428,000000,42.9795,43.4629,42.7032,43.3136,8677.6086498442,0
+SPVU.US,D,20220429,000000,43.2716,43.305,42.1026,42.1578,26363.304970543,0
+SPVU.US,D,20220502,000000,42.22,42.4764,41.4998,42.2692,27670.014964662,0
+SPVU.US,D,20220503,000000,42.3778,43.1275,42.3778,42.9744,52784.393082796,0
+SPVU.US,D,20220504,000000,43.0979,44.3829,43.0979,44.379,6444.3409097033,0
+SPVU.US,D,20220505,000000,43.9166,43.9228,42.9943,43.2359,8466.7508695677,0
+SPVU.US,D,20220506,000000,43.2359,43.4678,42.8562,43.3334,29479.539665592,0
+SPVU.US,D,20220509,000000,42.8019,42.9105,42.1212,42.2718,8192.0275116111,0
+SPVU.US,D,20220510,000000,42.7526,42.8335,41.5394,41.993,15016.520669409,0
+SPVU.US,D,20220511,000000,42.0586,42.7524,41.6281,41.6733,17841.81217725,0
+SPVU.US,D,20220512,000000,41.3321,41.4505,40.7995,41.4123,53800.159889706,0
+SPVU.US,D,20220513,000000,42.1904,42.358,41.8648,42.1076,13504.021591656,0
+SPVU.US,D,20220516,000000,42.0522,42.4764,41.9041,42.1609,29016.260792581,0
+SPVU.US,D,20220517,000000,42.871,43.3543,42.7723,43.3189,22206.973724706,0
+SPVU.US,D,20220518,000000,42.6835,42.6835,41.559,41.8056,19893.620577634,0
+SPVU.US,D,20220519,000000,41.342,41.7958,41.1545,41.5552,8321.7861456275,0
+SPVU.US,D,20220520,000000,41.8846,41.8846,40.7205,41.4538,23654.593485452,0
+SPVU.US,D,20220523,000000,42.0128,42.641,42.0128,42.3519,44028.726504677,0
+SPVU.US,D,20220524,000000,42.2496,42.3778,41.5787,42.3203,20232.20951327,0
+SPVU.US,D,20220525,000000,42.2594,43.0781,42.2594,42.7822,24471.667384023,0
+SPVU.US,D,20220526,000000,43.3149,43.6626,43.3149,43.5248,16097.166793326,0
+SPVU.US,D,20220527,000000,43.9264,44.226,43.7736,44.226,5314.0215587013,0
+SPVU.US,D,20220531,000000,44.1632,44.4296,43.8969,43.9462,22156.286758294,0
+SPVU.US,D,20220601,000000,44.1534,44.2652,43.1175,43.5418,43321.136453557,0
+SPVU.US,D,20220602,000000,43.4382,43.7686,43.4007,43.7686,4894.3334768047,0
+SPVU.US,D,20220603,000000,43.4629,43.5812,43.2063,43.2063,5916.1827196835,0
+SPVU.US,D,20220606,000000,43.6404,43.887,43.4926,43.6305,6757.5863621334,0
+SPVU.US,D,20220607,000000,43.2753,43.966,43.2655,43.966,3153.7430501946,0
+SPVU.US,D,20220608,000000,43.7982,43.7982,43.2756,43.4234,2804.0029819473,0
+SPVU.US,D,20220609,000000,43.2557,43.2705,42.3778,42.3778,9966.0713360536,0
+SPVU.US,D,20220610,000000,41.6872,41.7662,41.2137,41.3223,85855.611188388,0
+SPVU.US,D,20220613,000000,40.2076,40.395,39.3888,39.6453,53876.190339325,0
+SPVU.US,D,20220614,000000,39.8228,40.1238,39.2754,39.5861,41112.198457294,0
+SPVU.US,D,20220615,000000,39.9116,40.1724,39.2211,39.7834,23444.749444503,0
+SPVU.US,D,20220616,000000,39.0435,39.0435,38.2938,38.5109,93621.868182134,0
+SPVU.US,D,20220617,000000,38.5429,38.6687,38.0004,38.4418,19041.065802573,0
+SPVU.US,D,20220621,000000,39.1431,39.3453,39.0537,39.2523,7053.7794025004,0
+SPVU.US,D,20220622,000000,38.8333,39.3169,38.8333,39.0537,8476.4157564446,0
+SPVU.US,D,20220623,000000,38.9186,38.9374,38.3286,38.9245,7574.3052305182,0
+SPVU.US,D,20220624,000000,39.0934,40.1859,39.0934,40.1661,5406.622236858,0
+SPVU.US,D,20220627,000000,40.1859,40.4293,40.0886,40.2555,33091.145821008,0
+SPVU.US,D,20220628,000000,40.474,41.06,39.7589,39.7787,26640.451468764,0
+SPVU.US,D,20220629,000000,39.8284,39.8284,39.2584,39.4907,17306.225256863,0
+SPVU.US,D,20220630,000000,38.9941,39.3516,38.6266,39.0239,12714.120224775,0
+SPVU.US,D,20220701,000000,38.7756,39.4907,38.5074,39.4112,54157.842968869,0
+SPVU.US,D,20220705,000000,38.3554,39.2026,38.3554,39.1828,67788.169196539,0
+SPVU.US,D,20220706,000000,39.0537,39.3715,38.7458,39.0338,10499.116701295,0
+SPVU.US,D,20220707,000000,39.7589,39.9138,39.7487,39.8085,2645.9223907752,0
+SPVU.US,D,20220708,000000,39.8085,40.0866,39.7291,39.7291,17553.902923579,0
+SPVU.US,D,20220711,000000,39.4112,39.7291,39.1629,39.3533,342382.15600235,0
+SPVU.US,D,20220712,000000,39.297,39.888,39.297,39.4177,4863.9463736054,0
+SPVU.US,D,20220713,000000,38.9792,39.2622,38.7358,39.0975,12568.131356182,0
+SPVU.US,D,20220714,000000,38.2491,38.4379,37.971,38.4356,23841.492470912,0
+SPVU.US,D,20220715,000000,38.9742,39.6721,38.9742,39.6393,2856.3477255058,0
+SPVU.US,D,20220718,000000,40.027,40.3118,39.5602,39.5657,26983.777014903,0
+SPVU.US,D,20220719,000000,40.6677,40.911,40.5236,40.7918,32686.404268081,0
+SPVU.US,D,20220720,000000,40.5634,40.911,40.5075,40.8735,76592.808202372,0
+SPVU.US,D,20220721,000000,40.3002,40.7918,39.9774,40.7441,13129.936795319,0
+SPVU.US,D,20220722,000000,40.7223,40.8017,40.2356,40.385,42847.229522154,0
+SPVU.US,D,20220725,000000,40.4938,40.8464,40.4342,40.6839,8285.1199975986,0
+SPVU.US,D,20220726,000000,40.5087,40.5932,40.2153,40.307,55308.637981296,0
+SPVU.US,D,20220727,000000,40.4193,41.1394,40.3151,40.9507,25614.502109479,0
+SPVU.US,D,20220728,000000,40.9905,41.1891,40.5038,41.1261,40153.986601559,0
+SPVU.US,D,20220729,000000,41.05,41.5665,41.05,41.4573,44402.766087507,0
+SPVU.US,D,20220801,000000,41.0699,41.5367,41.0699,41.4338,27682.509944583,0
+SPVU.US,D,20220802,000000,41.1891,41.4871,40.9373,40.9373,27099.561289994,0
+SPVU.US,D,20220803,000000,41.3157,41.7056,41.3133,41.6059,11316.654365416,0
+SPVU.US,D,20220804,000000,41.4076,41.5467,41.3579,41.3579,6672.1947045918,0
+SPVU.US,D,20220805,000000,41.0798,41.4175,41.0798,41.3862,1145.7609135092,0
+SPVU.US,D,20220808,000000,41.7403,41.7652,41.4262,41.4262,3002.3365940988,0
+SPVU.US,D,20220809,000000,41.497,41.497,41.2896,41.3579,2052.9055383526,0
+SPVU.US,D,20220810,000000,41.9638,42.3309,41.9638,42.2084,24186.831656618,0
+SPVU.US,D,20220811,000000,42.7187,42.9836,42.6988,42.7783,5301.9129793844,0
+SPVU.US,D,20220812,000000,42.9769,43.3154,42.8041,43.3154,21499.629654724,0
+SPVU.US,D,20220815,000000,42.9074,43.3742,42.9074,43.3097,6391.2919850232,0
+SPVU.US,D,20220816,000000,43.1656,43.7793,43.1656,43.5459,46352.976007953,0
+SPVU.US,D,20220817,000000,43.106,43.1953,42.9719,43.0774,4943.485136494,0
+SPVU.US,D,20220818,000000,42.9173,43.1471,42.8855,43.1471,5285.80386285,0
+SPVU.US,D,20220819,000000,42.9372,42.9372,42.5796,42.6632,2121.3692836238,0
+SPVU.US,D,20220822,000000,41.944,41.9441,41.5864,41.6758,21491.575096456,0
+SPVU.US,D,20220823,000000,41.8844,41.9291,41.6857,41.7393,6177.8461909424,0
+SPVU.US,D,20220824,000000,41.6956,41.9142,41.6956,41.8985,3056.7048624024,0
+SPVU.US,D,20220825,000000,42.5144,42.5495,42.4108,42.5495,3757.4514316488,0
+SPVU.US,D,20220826,000000,42.5796,42.7291,41.2487,41.2487,336681.54238874,0
+SPVU.US,D,20220829,000000,41.06,41.4325,41.06,41.2187,3630.5921389404,0
+SPVU.US,D,20220830,000000,40.8961,40.9001,40.6269,40.7419,4091.7155997376,0
+SPVU.US,D,20220831,000000,40.7521,40.7883,40.2853,40.2853,4049.4291688348,0
+SPVU.US,D,20220901,000000,39.8482,40.3264,39.8482,40.3264,2415.3606603766,0
+SPVU.US,D,20220902,000000,41.0115,41.1096,40.027,40.1305,11286.449771914,0
+SPVU.US,D,20220906,000000,39.7589,39.9217,39.5999,39.7354,4927.3760199596,0
+SPVU.US,D,20220907,000000,39.7986,40.4442,39.7906,40.395,4383.6933369236,0
+SPVU.US,D,20220908,000000,40.624,40.8713,40.5039,40.8638,4540.757223134,0
+SPVU.US,D,20220909,000000,41.1295,41.5367,41.1295,41.4381,6715.487955278,0
+SPVU.US,D,20220912,000000,41.944,42.0333,41.6361,41.8049,11688.170865491,0
+SPVU.US,D,20220913,000000,40.7428,40.7428,40.0359,40.1112,1733.7436670148,0
+SPVU.US,D,20220914,000000,39.6837,39.9362,39.6297,39.8082,1800.1937727192,0
+SPVU.US,D,20220915,000000,39.8085,40.3953,39.8085,40.0767,11444.520477908,0
+SPVU.US,D,20220916,000000,39.3914,39.6198,39.297,39.5907,6012.7277464648,0
+SPVU.US,D,20220919,000000,39.18,40.02,39.18,40.01,39396,0
+SPVU.US,D,20220920,000000,39.57,39.57,39.01,39.2585,26003,0
+SPVU.US,D,20220921,000000,39.46,39.465,38.467,38.4749,24617,0
+SPVU.US,D,20220922,000000,38.52,38.52,38.02,38.0859,44143,0
+SPVU.US,D,20220923,000000,37.51,37.51,36.69,37.1251,43052,0
+SPVU.US,D,20220926,000000,37.05,37.11,36.37,36.5351,59411,0
+SPVU.US,D,20220927,000000,36.98,36.9899,36.18,36.4689,41375,0
+SPVU.US,D,20220928,000000,36.53,37.53,36.53,37.24,24466,0
+SPVU.US,D,20220929,000000,36.3,36.705,36.25,36.584,363848,0
+SPVU.US,D,20220930,000000,36.41,36.6812,36.16,36.19,72387,0
+SPVU.US,D,20221003,000000,36.65,37.49,36.5891,37.25,14749,0
+SPVU.US,D,20221004,000000,37.86,38.7019,37.86,38.7019,6752,0
+SPVU.US,D,20221005,000000,38.2882,38.66,37.99,38.4872,34856,0
+SPVU.US,D,20221006,000000,38.29,38.55,37.99,38.059,4148,0
+SPVU.US,D,20221007,000000,37.47,37.49,36.77,36.9748,2871,0
+SPVU.US,D,20221010,000000,37.06,37.1,36.53,36.81,40650,0
+SPVU.US,D,20221011,000000,36.49,37.0481,36.33,36.5298,5656,0
+SPVU.US,D,20221012,000000,36.55,36.86,36.37,36.5788,39512,0
+SPVU.US,D,20221013,000000,35.87,37.9759,35.87,37.85,32845,0
+SPVU.US,D,20221014,000000,38.13,38.19,37.3559,37.3559,23652,0
+SPVU.US,D,20221017,000000,38.22,38.22,37.995,38.0156,6613,0
+SPVU.US,D,20221018,000000,38.88,38.88,38.245,38.5375,8256,0
+SPVU.US,D,20221019,000000,38.53,38.53,38.08,38.0965,2402,0
+SPVU.US,D,20221020,000000,38.6704,38.6704,37.9592,37.9725,4958,0
+SPVU.US,D,20221021,000000,38.78,39.16,38.43,39.0883,33418,0
+SPVU.US,D,20221024,000000,39.55,39.72,39.43,39.5888,4308,0
+SPVU.US,D,20221025,000000,40.02,40.1351,39.73,40.1351,6861,0
+SPVU.US,D,20221026,000000,40.49,40.78,40.3451,40.4018,58393,0
+SPVU.US,D,20221027,000000,40.826,40.8324,40.3556,40.3556,3789,0
+SPVU.US,D,20221028,000000,40.6,41.29,40.6,41.2806,3194,0
+SPVU.US,D,20221031,000000,41.1007,41.3263,41.1007,41.2016,2729,0
+SPVU.US,D,20221101,000000,41.57,41.57,41.225,41.48,8087,0
+SPVU.US,D,20221102,000000,41.42,42.0087,40.88,40.9013,3622,0
+SPVU.US,D,20221103,000000,40.3574,40.8,40.16,40.5907,353864,0
+SPVU.US,D,20221104,000000,41.21,41.475,40.81,41.1846,9085,0
+SPVU.US,D,20221107,000000,41.42,41.6773,41.3176,41.665,14498,0
+SPVU.US,D,20221108,000000,41.82,42.069,41.705,41.8606,6244,0
+SPVU.US,D,20221109,000000,41.485,41.6785,41.0545,41.0708,8590,0
+SPVU.US,D,20221110,000000,42.18,42.95,42.18,42.9087,105649,0
+SPVU.US,D,20221111,000000,43.1,43.5,42.99,43.4265,43103,0
+SPVU.US,D,20221114,000000,43.21,43.63,42.96,42.96,19802,0
+SPVU.US,D,20221115,000000,43.595,43.595,42.73,43.0402,6458,0
+SPVU.US,D,20221116,000000,42.92,42.92,42.472,42.5398,10432,0
+SPVU.US,D,20221117,000000,42.1428,42.44,42.065,42.4136,29684,0
+SPVU.US,D,20221118,000000,42.85,42.85,42.5,42.7295,16747,0
+SPVU.US,D,20221121,000000,42.72,42.85,42.48,42.7301,5299,0
+SPVU.US,D,20221122,000000,43.06,43.42,43.06,43.42,4808,0
+SPVU.US,D,20221123,000000,43.4423,43.4842,43.2746,43.4842,7310,0
+SPVU.US,D,20221125,000000,43.605,43.695,43.605,43.65,2425,0
+SPVU.US,D,20221128,000000,43.3609,43.3609,42.85,42.8606,10179,0
+SPVU.US,D,20221129,000000,42.97,43.2702,42.97,43.1781,2770,0
+SPVU.US,D,20221130,000000,43.21,43.8241,42.6,43.8202,5432,0
+SPVU.US,D,20221201,000000,44,44.035,43.45,43.5533,13874,0
+SPVU.US,D,20221202,000000,43.07,43.37,43.07,43.3429,7023,0
+SPVU.US,D,20221205,000000,43.09,43.09,42.22,42.41,14121,0
+SPVU.US,D,20221206,000000,42.505,42.505,41.625,41.9383,13664,0
+SPVU.US,D,20221207,000000,41.91,42.19,41.87,41.8978,10149,0
+SPVU.US,D,20221208,000000,42.06,42.23,41.928,41.928,17932,0
+SPVU.US,D,20221209,000000,41.76,42.06,41.76,41.7852,10458,0
+SPVU.US,D,20221212,000000,41.62,42.3473,41.62,42.3473,238392,0
+SPVU.US,D,20221213,000000,43.3,43.325,42.31,42.4515,7215,0
+SPVU.US,D,20221214,000000,42.544,42.7777,41.5164,42.1958,15952,0
+SPVU.US,D,20221215,000000,41.48,41.48,41.0571,41.17,10173,0
+SPVU.US,D,20221216,000000,40.72,40.87,40.39,40.7466,40498,0
+SPVU.US,D,20221219,000000,40.45,40.655,40.03,40.246,26404,0
+SPVU.US,D,20221220,000000,40.22,40.5811,40.22,40.3644,4750,0
+SPVU.US,D,20221221,000000,40.7177,41.005,40.7177,40.8799,4902,0
+SPVU.US,D,20221222,000000,40.4368,40.4368,39.85,40.4025,3347,0
+SPVU.US,D,20221223,000000,40.5,40.81,40.415,40.81,14368,0
+SPVU.US,D,20221227,000000,40.6399,40.9266,40.625,40.8765,6721,0
+SPVU.US,D,20221228,000000,40.83,40.83,40.385,40.42,41385,0
+SPVU.US,D,20221229,000000,40.66,40.95,40.66,40.929,7297,0
+SPVU.US,D,20221230,000000,40.63,40.9,40.63,40.9,8838,0
+SPVU.US,D,20230103,000000,41.15,41.24,40.635,40.85,34210,0
+SPVU.US,D,20230104,000000,41.25,41.74,41.0454,41.429,30215,0
+SPVU.US,D,20230105,000000,41.3002,41.6164,41.185,41.5372,11696,0
+SPVU.US,D,20230106,000000,41.78,42.5,41.78,42.4038,13285,0
+SPVU.US,D,20230109,000000,42.51,42.755,42.3275,42.3275,13379,0
+SPVU.US,D,20230110,000000,42.3,42.6968,42.1801,42.6968,7731,0
+SPVU.US,D,20230111,000000,42.697,42.9846,42.635,42.9846,3007,0
+SPVU.US,D,20230112,000000,43.2,43.4789,43.13,43.2944,8797,0
+SPVU.US,D,20230113,000000,42.6775,43.5,42.65,43.4719,8893,0
+SPVU.US,D,20230117,000000,43.36,43.36,43.1963,43.1963,3602,0
+SPVU.US,D,20230118,000000,43.27,43.42,42.498,42.498,102663,0
+SPVU.US,D,20230119,000000,42.03,42.4415,42.01,42.3255,4648,0
+SPVU.US,D,20230120,000000,42.32,42.971,42.23,42.971,9727,0
+SPVU.US,D,20230123,000000,42.9,43.65,42.9,43.5308,10027,0
+SPVU.US,D,20230124,000000,43.34,43.6,43.34,43.4709,9170,0
+SPVU.US,D,20230125,000000,43.3,43.8,43.3,43.8,12779,0
+SPVU.US,D,20230126,000000,44.04,44.345,43.8913,44.32,6891,0
+SPVU.US,D,20230127,000000,44.18,44.43,44.125,44.28,16225,0
+SPVU.US,D,20230130,000000,43.98,44.2,43.75,43.7589,49296,0
+SPVU.US,D,20230131,000000,43.89,44.41,43.75,44.4087,19157,0
+SPVU.US,D,20230201,000000,44.22,44.88,43.96,44.4414,15620,0
+SPVU.US,D,20230202,000000,44.44,44.8,44.34,44.6771,29601,0
+SPVU.US,D,20230203,000000,44.67,44.7664,44.26,44.3146,8988,0
+SPVU.US,D,20230206,000000,43.9,44.01,43.84,43.9337,13882,0
+SPVU.US,D,20230207,000000,44.37,44.56,43.8999,44.5082,12147,0
+SPVU.US,D,20230208,000000,44.23,44.4261,44.14,44.1582,11626,0
+SPVU.US,D,20230209,000000,44.01,44.01,43.6201,43.7689,6090,0
+SPVU.US,D,20230210,000000,43.74,44.19,43.65,44.17,82070,0
+SPVU.US,D,20230213,000000,44.2,44.6463,44.2,44.62,11075,0
+SPVU.US,D,20230214,000000,44.72,44.849,44.455,44.729,15290,0
+SPVU.US,D,20230215,000000,44.32,44.5752,44.32,44.5752,45563,0
+SPVU.US,D,20230216,000000,44.1216,44.55,44.1216,44.264,4780,0
+SPVU.US,D,20230217,000000,43.92,43.92,43.71,43.8974,8248,0
+SPVU.US,D,20230221,000000,43.54,43.632,42.95,42.9603,14655,0
+SPVU.US,D,20230222,000000,43.02,43.144,42.68,42.8093,49557,0
+SPVU.US,D,20230223,000000,43.18,43.18,42.61,42.9767,7152,0
+SPVU.US,D,20230224,000000,42.472,42.8694,42.472,42.84,4627,0
+SPVU.US,D,20230227,000000,43.17,43.21,42.85,42.9074,23038,0
+SPVU.US,D,20230228,000000,42.93,42.94,42.71,42.78,24967,0
+SPVU.US,D,20230301,000000,42.62,43.01,42.62,42.79,6423,0
+SPVU.US,D,20230302,000000,42.61,42.9,42.39,42.79,4140,0
+SPVU.US,D,20230303,000000,42.92,43.5,42.92,43.39,11077,0
+SPVU.US,D,20230306,000000,43.37,43.37,43.115,43.2,11998,0
+SPVU.US,D,20230307,000000,42.65,42.85,42.1501,42.2,16375,0
+SPVU.US,D,20230308,000000,42.1898,42.1898,41.8496,42.07,88228,0
+SPVU.US,D,20230309,000000,42.12,42.12,40.76,40.76,12888,0
+SPVU.US,D,20230310,000000,40.5,41.07,40.2,40.3072,5818,0
+SPVU.US,D,20230313,000000,39.26,39.6,38.9469,38.9757,43128,0
+SPVU.US,D,20230314,000000,39.91,39.9578,39.14,39.5447,15490,0
+SPVU.US,D,20230315,000000,38.53,38.5803,38,38.4495,169923,0
+SPVU.US,D,20230316,000000,38.16,39.18,37.99,39.0936,68114,0
+SPVU.US,D,20230317,000000,38.91,38.91,38.16,38.3171,14613,0
+SPVU.US,D,20230320,000000,38.31,38.625,38.18,38.348,101108,0
+SPVU.US,D,20230321,000000,39.1,39.3386,39.1,39.3,615878,0
+SPVU.US,D,20230322,000000,39.225,39.3106,38.429,38.429,144584,0
+SPVU.US,D,20230323,000000,38.57,38.8723,37.83,38.0884,28770,0
+SPVU.US,D,20230324,000000,37.68,38.18,37.35,38.1144,19575,0
+SPVU.US,D,20230327,000000,38.78,38.97,38.42,38.7922,29105,0
+SPVU.US,D,20230328,000000,38.72,39.0435,38.71,38.88,357693,0
+SPVU.US,D,20230329,000000,39.31,39.676,39.2859,39.6228,23878,0
+SPVU.US,D,20230330,000000,39.9322,39.9322,39.5739,39.6866,14806,0
+SPVU.US,D,20230331,000000,39.7901,40.0984,39.7901,40.0984,6225,0
+SPVU.US,D,20230403,000000,40.34,40.5,40.2001,40.4394,4862,0
+SPVU.US,D,20230404,000000,40.4419,40.4419,39.69,39.8,4865,0
+SPVU.US,D,20230405,000000,39.61,40.0346,39.61,40.0346,23494,0
+SPVU.US,D,20230406,000000,40.11,40.17,39.95,39.95,6039,0
+SPVU.US,D,20230410,000000,39.94,40.35,39.94,40.3227,6449,0
+SPVU.US,D,20230411,000000,40.47,40.89,40.47,40.7502,3853,0
+SPVU.US,D,20230412,000000,40.94,40.94,40.4216,40.4216,5984,0
+SPVU.US,D,20230413,000000,40.15,40.72,40.15,40.6196,13845,0
+SPVU.US,D,20230414,000000,40.91,41.06,40.652,40.8083,9974,0
+SPVU.US,D,20230417,000000,40.72,41.0686,40.5773,41.0311,9231,0
+SPVU.US,D,20230418,000000,41.06,41.16,40.91,41.1583,29907,0
+SPVU.US,D,20230419,000000,40.76,40.93,40.66,40.8959,13285,0
+SPVU.US,D,20230420,000000,40.43,40.5799,40.25,40.33,10860,0
+SPVU.US,D,20230421,000000,40.0842,40.2968,40.058,40.1996,9270,0
+SPVU.US,D,20230424,000000,40.11,40.32,40.11,40.2826,4169,0
+SPVU.US,D,20230425,000000,39.89,39.89,39.4803,39.4803,4072,0
+SPVU.US,D,20230426,000000,39.41,39.54,38.96,39.1169,18185,0
+SPVU.US,D,20230427,000000,39.28,39.74,39.19,39.6956,37724,0
+SPVU.US,D,20230428,000000,39.66,40.23,39.61,40.17,13955,0
+SPVU.US,D,20230501,000000,40.28,40.41,40.0049,40.0097,11226,0
+SPVU.US,D,20230502,000000,39.8,39.8,38.72,39.0551,15325,0
+SPVU.US,D,20230503,000000,38.965,39.15,38.61,38.6252,16078,0
+SPVU.US,D,20230504,000000,38.4,38.4,37.71,37.8049,97761,0
+SPVU.US,D,20230505,000000,38.38,38.83,38.38,38.7484,13663,0
+SPVU.US,D,20230508,000000,38.95,38.95,38.71,38.7603,10921,0
+SPVU.US,D,20230509,000000,38.45,38.79,38.45,38.6668,2801,0
+SPVU.US,D,20230510,000000,38.43,38.5,38.13,38.4243,10930,0
+SPVU.US,D,20230511,000000,38.09,38.1329,37.98,38.12,9302,0
+SPVU.US,D,20230512,000000,38.28,38.28,37.8,38,15923,0
+SPVU.US,D,20230515,000000,38.09,38.4934,38.09,38.37,18886,0
+SPVU.US,D,20230516,000000,38.04,38.06,37.76,37.76,5506,0
+SPVU.US,D,20230517,000000,38.03,38.67,38.03,38.6675,13640,0
+SPVU.US,D,20230518,000000,38.57,38.9271,38.525,38.9271,11893,0
+SPVU.US,D,20230519,000000,38.99,39.09,38.6801,38.7677,13127,0
+SPVU.US,D,20230522,000000,38.87,38.87,38.73,38.8141,3092,0
+SPVU.US,D,20230523,000000,38.77,39.305,38.77,38.84,27215,0
+SPVU.US,D,20230524,000000,38.69,38.69,38.3432,38.4049,8808,0
+SPVU.US,D,20230525,000000,38.22,38.22,37.8647,38.11,39347,0
+SPVU.US,D,20230526,000000,38.21,38.5364,38.21,38.5322,15442,0
+SPVU.US,D,20230530,000000,38.49,38.52,38.1793,38.52,10666,0
+SPVU.US,D,20230531,000000,38.16,38.16,37.85,37.95,7910,0
+SPVU.US,D,20230601,000000,38.16,38.435,37.8511,38.28,20675,0
+SPVU.US,D,20230602,000000,38.61,39.22,38.59,39.12,32971,0
+SPVU.US,D,20230605,000000,39.24,39.24,38.89,38.9284,7932,0
+SPVU.US,D,20230606,000000,38.8,39.52,38.8,39.5,12295,0
+SPVU.US,D,20230607,000000,39.5614,40.23,39.5614,40.2234,6919,0
+SPVU.US,D,20230608,000000,40.14,40.14,39.8,40.0808,14269,0
+SPVU.US,D,20230609,000000,40.1,40.15,39.9,40.05,9441,0
+SPVU.US,D,20230612,000000,39.97,40.175,39.95,40.1,4179,0
+SPVU.US,D,20230613,000000,40.41,40.76,40.41,40.5088,4311,0
+SPVU.US,D,20230614,000000,40.59,40.65,39.9771,40.1851,14782,0
+SPVU.US,D,20230615,000000,40.16,40.78,40.16,40.69,23015,0
+SPVU.US,D,20230616,000000,40.87,40.87,40.571,40.68,39484,0
+SPVU.US,D,20230620,000000,39.88,39.9118,39.7156,39.8884,2338,0
+SPVU.US,D,20230621,000000,39.72,40.01,39.72,39.8691,105136,0
+SPVU.US,D,20230622,000000,39.565,39.565,39.42,39.4539,9173,0
+SPVU.US,D,20230623,000000,39.15,39.2727,39.115,39.256,10780,0
+SPVU.US,D,20230626,000000,39.22,39.692,39.22,39.5448,7250,0
+SPVU.US,D,20230627,000000,39.6903,39.94,39.69,39.9244,7288,0
+SPVU.US,D,20230628,000000,39.68,39.9275,39.68,39.9275,6314,0
+SPVU.US,D,20230629,000000,40.3587,40.44,40.28,40.4381,4956,0
+SPVU.US,D,20230630,000000,40.63,40.8281,40.6,40.7,15264,0
+SPVU.US,D,20230703,000000,40.84,41.17,40.84,41.0013,12680,0
+SPVU.US,D,20230705,000000,40.795,40.85,40.74,40.8429,9780,0
+SPVU.US,D,20230706,000000,40.45,40.45,39.99,40.289,6909,0
+SPVU.US,D,20230707,000000,40.4969,40.995,40.4969,40.6324,134185,0
+SPVU.US,D,20230710,000000,40.76,40.78,40.66,40.71,24009,0
+SPVU.US,D,20230711,000000,40.9,41.43,40.9,41.4138,8021,0
+SPVU.US,D,20230712,000000,41.69,41.84,41.4301,41.4308,125066,0
+SPVU.US,D,20230713,000000,41.54,41.73,41.47,41.6249,25884,0
+SPVU.US,D,20230714,000000,41.74,41.74,40.9801,41.0157,13540,0
+SPVU.US,D,20230717,000000,40.89,41.0882,40.8827,41.0148,7377,0
+SPVU.US,D,20230718,000000,41.08,41.8399,41.08,41.6568,14262,0
+SPVU.US,D,20230719,000000,41.83,42.25,41.83,42.2001,23118,0
+SPVU.US,D,20230720,000000,42.31,42.41,42.17,42.38,13843,0
+SPVU.US,D,20230721,000000,42.53,42.5316,42.3301,42.4026,6592,0
+SPVU.US,D,20230724,000000,42.44,43.1,42.44,42.8649,67811,0
+SPVU.US,D,20230725,000000,42.86,42.905,42.635,42.7127,11568,0
+SPVU.US,D,20230726,000000,42.76,42.9582,42.76,42.891,2937,0
+SPVU.US,D,20230727,000000,43.08,43.08,42.66,42.66,2493,0
+SPVU.US,D,20230728,000000,42.89,42.89,42.61,42.7612,4928,0
+SPVU.US,D,20230731,000000,42.89,43.09,42.88,43.04,5187,0
+SPVU.US,D,20230801,000000,42.88,43.01,42.61,42.8655,3926,0
+SPVU.US,D,20230802,000000,42.6729,42.6729,42.36,42.5,7695,0
+SPVU.US,D,20230803,000000,42.33,42.67,42.27,42.6004,7245,0
+SPVU.US,D,20230804,000000,42.9032,42.94,42.469,42.469,4338,0
+SPVU.US,D,20230807,000000,42.62,42.88,42.62,42.8657,9694,0
+SPVU.US,D,20230808,000000,42.24,42.7232,42.0325,42.7232,3268,0
+SPVU.US,D,20230809,000000,42.68,42.8366,42.5097,42.5097,2375,0
+SPVU.US,D,20230810,000000,42.63,42.8913,42.365,42.3908,4761,0
+SPVU.US,D,20230811,000000,42.3316,42.7,42.3316,42.6492,1271,0
+SPVU.US,D,20230814,000000,42.3417,42.4851,42.31,42.4536,7090,0
+SPVU.US,D,20230815,000000,41.7414,41.7414,41.545,41.6154,1565,0
+SPVU.US,D,20230816,000000,41.5827,41.5827,41.21,41.2329,7049,0
+SPVU.US,D,20230817,000000,41.34,41.41,40.96,41.02,2652,0
+SPVU.US,D,20230818,000000,40.75,41.1946,40.75,41.1299,5854,0
+SPVU.US,D,20230821,000000,40.9152,41.0687,40.87,41.0687,1801,0
+SPVU.US,D,20230822,000000,40.96,40.96,40.5844,40.5844,1756,0
+SPVU.US,D,20230823,000000,40.41,40.66,40.36,40.6302,8545,0
+SPVU.US,D,20230824,000000,40.82,40.82,40.59,40.59,51771,0
+SPVU.US,D,20230825,000000,40.66,40.73,40.375,40.656,1394,0
+SPVU.US,D,20230828,000000,40.77,41.1471,40.77,40.9257,4388,0
+SPVU.US,D,20230829,000000,41,41.33,40.98,41.2996,5042,0
+SPVU.US,D,20230830,000000,41.34,41.3824,41.22,41.22,4376,0
+SPVU.US,D,20230831,000000,41.29,41.29,41.1106,41.2076,6077,0
+SPVU.US,D,20230901,000000,41.44,41.64,41.44,41.5292,5679,0
+SPVU.US,D,20230905,000000,41.55,41.7,41.2476,41.2476,4614,0
+SPVU.US,D,20230906,000000,41.2101,41.2101,40.8437,41.1,21410,0
+SPVU.US,D,20230907,000000,40.9361,41.046,40.9201,40.9563,2788,0
+SPVU.US,D,20230908,000000,40.94,41.3182,40.94,41.2321,17928,0
+SPVU.US,D,20230911,000000,41.49,41.66,41.23,41.2988,9856,0
+SPVU.US,D,20230912,000000,41.39,41.9666,41.39,41.8145,126179,0
+SPVU.US,D,20230913,000000,41.94,41.94,41.4926,41.57,11879,0
+SPVU.US,D,20230914,000000,41.85,42.16,41.85,42.16,7413,0
+SPVU.US,D,20230915,000000,41.86,41.86,41.8195,41.8195,1080,0
+SPVU.US,D,20230918,000000,41.47,41.4788,41.32,41.4409,2411,0
+SPVU.US,D,20230919,000000,41.39,41.4306,41.1401,41.4306,4326,0
+SPVU.US,D,20230920,000000,41.765,41.795,41.21,41.2123,28008,0
+SPVU.US,D,20230921,000000,41.04,41.04,40.8635,40.8635,2366,0
+SPVU.US,D,20230922,000000,40.88,40.88,40.54,40.5457,1987,0
+SPVU.US,D,20230925,000000,40.6891,40.89,40.5547,40.89,20344,0
+SPVU.US,D,20230926,000000,40.33,40.3448,40.2401,40.3448,2360,0
+SPVU.US,D,20230927,000000,40.48,40.54,40.2496,40.46,16266,0
+SPVU.US,D,20230928,000000,40.47,40.9127,40.47,40.794,5885,0
+SPVU.US,D,20230929,000000,40.76,40.7973,40.43,40.4928,10578,0
+SPVU.US,D,20231002,000000,40.47,40.47,39.7666,39.9001,8801,0
+SPVU.US,D,20231003,000000,39.57,39.57,39.21,39.3309,9622,0
+SPVU.US,D,20231004,000000,39.08,39.1223,38.715,39.1181,16219,0
+SPVU.US,D,20231005,000000,38.9,39.135,38.88,39.0755,32532,0
+SPVU.US,D,20231006,000000,38.75,39.39,38.71,39.2261,7226,0
+SPVU.US,D,20231009,000000,39.21,39.737,39.21,39.677,12158,0
+SPVU.US,D,20231010,000000,40.19,40.2134,40.05,40.055,12307,0
+SPVU.US,D,20231011,000000,39.9027,39.9251,39.75,39.9251,2900,0
+SPVU.US,D,20231012,000000,39.74,39.74,39.425,39.5528,3641,0
+SPVU.US,D,20231013,000000,40.12,40.12,39.6624,39.6773,2414,0
+SPVU.US,D,20231016,000000,40.03,40.1667,40,40.08,45749,0
+SPVU.US,D,20231017,000000,39.92,40.6043,39.92,40.483,8279,0
+SPVU.US,D,20231018,000000,40.31,40.3699,40.134,40.134,14329,0
+SPVU.US,D,20231019,000000,40.161,40.339,39.8041,39.8041,1498,0
+SPVU.US,D,20231020,000000,39.72,39.72,39.1819,39.1819,3860,0
+SPVU.US,D,20231023,000000,38.995,38.995,38.65,38.6605,17059,0
+SPVU.US,D,20231024,000000,38.99,39.02,38.77,38.8072,39187,0
+SPVU.US,D,20231025,000000,38.49,38.6705,38.435,38.6113,9252,0
+SPVU.US,D,20231026,000000,38.7785,38.93,38.6041,38.7604,14563,0
+SPVU.US,D,20231027,000000,38.86,38.86,37.88,37.91,20716,0
+SPVU.US,D,20231030,000000,38.26,38.53,38.055,38.4456,10225,0
+SPVU.US,D,20231031,000000,38.48,38.83,38.48,38.8299,5128,0
+SPVU.US,D,20231101,000000,38.909,39.0969,38.71,38.956,9216,0
+SPVU.US,D,20231102,000000,39.09,39.9872,39.09,39.9788,22162,0
+SPVU.US,D,20231103,000000,40.21,40.5399,40.21,40.36,6411,0
+SPVU.US,D,20231106,000000,40.2734,40.2734,40.03,40.0664,4846,0
+SPVU.US,D,20231107,000000,39.74,39.83,39.6332,39.702,4354,0
+SPVU.US,D,20231108,000000,39.68,39.68,39.38,39.41,8120,0
+SPVU.US,D,20231109,000000,39.5854,39.5854,39.07,39.0782,4506,0
+SPVU.US,D,20231110,000000,39.2,39.51,39.2,39.51,1256,0
+SPVU.US,D,20231113,000000,39.4,39.66,39.4,39.5871,7704,0
+SPVU.US,D,20231114,000000,40.09,40.71,40.09,40.5405,5404,0
+SPVU.US,D,20231115,000000,40.79,40.94,40.7675,40.7675,12741,0
+SPVU.US,D,20231116,000000,40.62,40.67,40.2483,40.4201,72051,0
+SPVU.US,D,20231117,000000,40.57,40.8559,40.57,40.8559,1325,0
+SPVU.US,D,20231120,000000,40.85,41.05,40.85,40.9698,3181,0
+SPVU.US,D,20231121,000000,40.6805,40.8601,40.6805,40.75,7837,0
+SPVU.US,D,20231122,000000,40.6396,40.9699,40.6396,40.9514,12701,0
+SPVU.US,D,20231124,000000,41.11,41.2399,41.07,41.0832,7746,0
+SPVU.US,D,20231127,000000,40.9,40.9668,40.82,40.9668,5906,0
+SPVU.US,D,20231128,000000,40.9136,41.1747,40.9136,41.0291,6425,0
+SPVU.US,D,20231129,000000,41.5,41.5,41.19,41.19,4778,0
+SPVU.US,D,20231130,000000,41.4,41.6906,41.4,41.6906,5129,0
+SPVU.US,D,20231201,000000,41.93,42.42,41.91,42.26,3290,0
+SPVU.US,D,20231204,000000,42,42.31,42,42.24,28234,0
+SPVU.US,D,20231205,000000,42.14,42.14,41.9293,41.9293,23378,0
+SPVU.US,D,20231206,000000,42.2331,42.41,41.77,41.8032,15210,0
+SPVU.US,D,20231207,000000,42.11,42.17,41.985,42.0753,6837,0
+SPVU.US,D,20231208,000000,42.35,42.4266,42.34,42.4266,928,0
+SPVU.US,D,20231211,000000,42.5,42.7,42.5,42.6517,2381,0
+SPVU.US,D,20231212,000000,42.55,42.63,42.48,42.48,13926,0
+SPVU.US,D,20231213,000000,42.54,43.3327,42.4,43.3327,6589,0
+SPVU.US,D,20231214,000000,43.77,44.655,43.77,44.5843,20585,0
+SPVU.US,D,20231215,000000,44.43,44.43,44.12,44.25,12533,0
+SPVU.US,D,20231218,000000,44.11,44.16,43.92,43.954,31100,0
+SPVU.US,D,20231219,000000,43.91,44.3471,43.88,44.3471,10401,0
+SPVU.US,D,20231220,000000,44.25,44.47,43.7165,43.7165,25643,0
+SPVU.US,D,20231221,000000,44.03,44.0744,43.78,44.0744,16506,0
+SPVU.US,D,20231222,000000,44.23,44.3857,44.15,44.15,5557,0
+SPVU.US,D,20231226,000000,44.2799,44.53,44.2799,44.451,9502,0
+SPVU.US,D,20231227,000000,44.35,44.47,44.29,44.39,10511,0
+SPVU.US,D,20231228,000000,44.26,44.41,44.26,44.3409,1370,0
+SPVU.US,D,20231229,000000,44.31,44.31,44.19,44.2112,2033,0
+SPVU.US,D,20240102,000000,44.08,44.9043,44.08,44.7103,8704,0
+SPVU.US,D,20240103,000000,44.59,44.8,44.34,44.57,12691,0
+SPVU.US,D,20240104,000000,44.64,44.82,44.425,44.4459,5374,0
+SPVU.US,D,20240105,000000,44.4401,45.04,44.4401,44.8424,59860,0
+SPVU.US,D,20240108,000000,44.7,44.9366,44.4009,44.9366,81561,0
+SPVU.US,D,20240109,000000,44.71,44.7185,44.428,44.5124,76770,0
+SPVU.US,D,20240110,000000,44.41,44.41,44.13,44.36,138644,0
+SPVU.US,D,20240111,000000,44.21,44.21,43.87,44.11,31884,0
+SPVU.US,D,20240112,000000,43.81,43.95,43.8008,43.8732,15729,0
+SPVU.US,D,20240116,000000,43.65,43.65,43.3304,43.4886,87865,0
+SPVU.US,D,20240117,000000,43,43.41,43,43.1404,6226,0
+SPVU.US,D,20240118,000000,43.07,43.07,42.6457,43.0219,3311,0
+SPVU.US,D,20240119,000000,43.03,43.4921,42.9363,43.42,8306,0
+SPVU.US,D,20240122,000000,43.41,43.71,43.41,43.6,104413,0
+SPVU.US,D,20240123,000000,43.77,43.82,43.57,43.7829,2961,0
+SPVU.US,D,20240124,000000,43.95,44.08,43.77,43.79,22725,0
+SPVU.US,D,20240125,000000,44.08,44.3021,43.85,44.2986,20144,0
+SPVU.US,D,20240126,000000,44.38,44.52,44.29,44.5,5479,0
+SPVU.US,D,20240129,000000,44.35,44.63,44.28,44.6,13315,0
+SPVU.US,D,20240130,000000,44.6,45.26,44.6,45.2543,10231,0
+SPVU.US,D,20240131,000000,45.19,45.37,44.7828,44.7828,26364,0
+SPVU.US,D,20240201,000000,44.55,44.7599,44.28,44.74,7777,0
+SPVU.US,D,20240202,000000,44.67,45.095,44.6133,44.9613,5892,0
+SPVU.US,D,20240205,000000,44.61,44.73,44.43,44.5423,11137,0
+SPVU.US,D,20240206,000000,44.68,44.7699,44.6582,44.6582,3851,0
+SPVU.US,D,20240207,000000,44.91,44.95,44.7241,44.9158,3408,0
+SPVU.US,D,20240208,000000,44.79,44.94,44.6781,44.9042,8488,0
+SPVU.US,D,20240209,000000,44.94,44.94,44.61,44.8734,3402,0
+SPVU.US,D,20240212,000000,45.19,45.57,45.19,45.3696,4361,0
+SPVU.US,D,20240213,000000,44.54,44.708,44.41,44.6306,2916,0
+SPVU.US,D,20240214,000000,44.92,44.9913,44.71,44.905,6585,0
+SPVU.US,D,20240215,000000,45.116,45.8023,45.116,45.8023,13326,0
+SPVU.US,D,20240216,000000,45.71,45.87,45.62,45.72,11871,0
+SPVU.US,D,20240220,000000,45.6,45.71,45.5631,45.5631,2043,0
+SPVU.US,D,20240221,000000,45.6046,45.8644,45.6046,45.8644,12572,0
+SPVU.US,D,20240222,000000,45.87,46.18,45.87,46.1681,4223,0
+SPVU.US,D,20240223,000000,46.25,46.34,46.2451,46.2927,6477,0
+SPVU.US,D,20240226,000000,46.2,46.49,46.02,46.02,4695,0
+SPVU.US,D,20240227,000000,46.0997,46.2434,46.0568,46.2434,8365,0
+SPVU.US,D,20240228,000000,46.3701,46.3701,46.1378,46.1378,4043,0
+SPVU.US,D,20240229,000000,46.4061,46.43,46.2051,46.43,3962,0
+SPVU.US,D,20240301,000000,46.47,46.535,46.365,46.4776,4309,0
+SPVU.US,D,20240304,000000,46.47,46.81,46.47,46.631,4553,0
+SPVU.US,D,20240305,000000,46.45,46.9739,46.45,46.783,57343,0
+SPVU.US,D,20240306,000000,46.97,47.0903,46.8,46.9505,3033,0
+SPVU.US,D,20240307,000000,47.1,47.33,47.0546,47.1622,7263,0
+SPVU.US,D,20240308,000000,47.17,47.328,47.17,47.1725,8000,0
+SPVU.US,D,20240311,000000,47.0601,47.3547,47.05,47.3547,3922,0
+SPVU.US,D,20240312,000000,47.18,47.4986,47.18,47.4277,30115,0
+SPVU.US,D,20240313,000000,47.8915,47.9299,47.756,47.7902,4688,0
+SPVU.US,D,20240314,000000,47.78,47.78,47.25,47.4215,5749,0
+SPVU.US,D,20240315,000000,47.34,47.71,47.34,47.5965,4877,0
+SPVU.US,D,20240318,000000,47.355,47.5899,47.21,47.5351,2461,0
+SPVU.US,D,20240319,000000,47.62,47.9,47.62,47.8518,9503,0
+SPVU.US,D,20240320,000000,47.95,48.4206,47.8946,48.4206,3134,0
+SPVU.US,D,20240321,000000,48.6651,48.9144,48.01,48.9144,2818,0
+SPVU.US,D,20240322,000000,48.97,48.97,48.58,48.6513,13962,0
+SPVU.US,D,20240325,000000,48.74,48.9,48.6124,48.6124,5855,0
+SPVU.US,D,20240326,000000,48.8,48.8,48.637,48.637,3455,0
+SPVU.US,D,20240327,000000,48.97,49.3686,48.91,49.3686,13117,0
+SPVU.US,D,20240328,000000,49.54,49.8981,49.51,49.8621,16552,0
+SPVU.US,D,20240401,000000,50,50,49.6201,49.7029,16307,0
+SPVU.US,D,20240402,000000,49.36,49.4445,49.28,49.4445,10980,0
+SPVU.US,D,20240403,000000,49.42,49.7591,49.42,49.55,71476,0
+SPVU.US,D,20240404,000000,49.94,50.12,49.22,49.2532,16651,0
+SPVU.US,D,20240405,000000,49.19,49.67,49.14,49.5404,9750,0
+SPVU.US,D,20240408,000000,49.52,49.685,49.515,49.5462,5567,0
+SPVU.US,D,20240409,000000,49.46,49.46,49.25,49.4437,7857,0
+SPVU.US,D,20240410,000000,49.17,49.17,48.58,48.8025,13927,0
+SPVU.US,D,20240411,000000,48.84,48.84,48.18,48.54,27253,0
+SPVU.US,D,20240412,000000,48.23,48.23,47.61,47.7,10843,0
+SPVU.US,D,20240415,000000,48.13,48.39,47.5,47.6159,8349,0
+SPVU.US,D,20240416,000000,47.57,47.57,46.9581,47.0595,7737,0
+SPVU.US,D,20240417,000000,47.23,47.43,47.035,47.1809,3073,0
+SPVU.US,D,20240418,000000,47.33,47.66,47.16,47.3363,6311,0
+SPVU.US,D,20240419,000000,47.85,47.96,47.83,47.9121,3687,0
+SPVU.US,D,20240422,000000,48.05,48.7178,47.96,48.5111,11996,0
+SPVU.US,D,20240423,000000,48.544,48.9897,48.52,48.8,6885,0
+SPVU.US,D,20240424,000000,48.53,48.86,48.53,48.8042,107842,0
+SPVU.US,D,20240425,000000,48.54,48.72,48.28,48.6497,8449,0
+SPVU.US,D,20240426,000000,48.44,48.647,48.33,48.5518,3990,0
+SPVU.US,D,20240429,000000,48.7053,48.8156,48.585,48.6703,5035,0
+SPVU.US,D,20240430,000000,48.4991,48.4991,47.87,47.91,6386,0
+SPVU.US,D,20240501,000000,47.55,47.85,47.33,47.3924,26279,0
+SPVU.US,D,20240502,000000,47.67,47.67,47.3644,47.5304,7348,0
+SPVU.US,D,20240503,000000,47.6,47.755,47.54,47.7513,4308,0
+SPVU.US,D,20240506,000000,48.07,48.18,48.0008,48.1379,14941,0
+SPVU.US,D,20240507,000000,48.37,48.37,48.1143,48.1894,4366,0
+SPVU.US,D,20240508,000000,48.05,48.363,48.035,48.363,4396,0
+SPVU.US,D,20240509,000000,48.5,48.7768,48.5,48.7768,4592,0
+SPVU.US,D,20240510,000000,48.9,48.99,48.7515,48.79,2431,0
+SPVU.US,D,20240513,000000,49.02,49.17,48.7765,48.7765,4035,0
+SPVU.US,D,20240514,000000,48.9,48.9,48.77,48.8696,3676,0
+SPVU.US,D,20240515,000000,49.02,49.1069,48.87,49.1069,22072,0
+SPVU.US,D,20240516,000000,49.13,49.13,49.0419,49.0419,1776,0
+SPVU.US,D,20240517,000000,49.145,49.243,49.145,49.243,1723,0
+SPVU.US,D,20240520,000000,49.1801,49.2217,48.73,48.7365,11412,0
+SPVU.US,D,20240521,000000,48.7,48.949,48.7,48.8814,5751,0
+SPVU.US,D,20240522,000000,48.7,48.7325,48.365,48.4722,2363,0
+SPVU.US,D,20240523,000000,48.29,48.29,47.9332,47.9332,22170,0
+SPVU.US,D,20240524,000000,48.11,48.228,48.11,48.1983,1161,0
+SPVU.US,D,20240528,000000,48.18,48.23,47.84,47.8656,13515,0
+SPVU.US,D,20240529,000000,47.3,47.41,47.19,47.3469,150040,0
+SPVU.US,D,20240530,000000,47.42,47.7564,47.42,47.6929,3428,0
+SPVU.US,D,20240531,000000,47.79,48.77,47.79,48.71,7418,0
+SPVU.US,D,20240603,000000,48.78,48.78,48.07,48.3178,8670,0
+SPVU.US,D,20240604,000000,47.95,48.0746,47.75,47.95,2582,0
+SPVU.US,D,20240605,000000,47.7477,47.9721,47.7477,47.9672,8607,0
+SPVU.US,D,20240606,000000,48.01,48.0408,47.8307,47.99,15017,0
+SPVU.US,D,20240607,000000,47.86,48.1697,47.86,48.1,8024,0
+SPVU.US,D,20240610,000000,48,48.129,47.92,48.0534,5639,0
+SPVU.US,D,20240611,000000,47.79,47.79,47.3906,47.4989,88421,0
+SPVU.US,D,20240612,000000,47.87,47.9395,47.3,47.5066,12645,0
+SPVU.US,D,20240613,000000,47.15,47.3795,47.01,47.31,7197,0
+SPVU.US,D,20240614,000000,46.73,46.9862,46.73,46.9862,11691,0
+SPVU.US,D,20240617,000000,46.95,47.37,46.95,47.33,10797,0
+SPVU.US,D,20240618,000000,47.57,47.5781,47.49,47.54,5272,0
+SPVU.US,D,20240620,000000,47.49,47.9344,47.49,47.8502,12957,0
+SPVU.US,D,20240621,000000,47.84,47.84,47.51,47.6967,3673,0
+SPVU.US,D,20240624,000000,47.41,48.16,47.41,48.0128,86743,0
+SPVU.US,D,20240625,000000,47.79,47.85,47.45,47.56,48010,0
+SPVU.US,D,20240626,000000,47.43,47.49,47.2205,47.49,10996,0
+SPVU.US,D,20240627,000000,47.31,47.405,47.17,47.405,47653,0
+SPVU.US,D,20240628,000000,47.7,48.02,47.69,47.8732,18316,0
+SPVU.US,D,20240701,000000,48.27,48.27,47.74,47.815,14766,0
+SPVU.US,D,20240702,000000,47.81,47.94,47.6952,47.8816,72682,0
+SPVU.US,D,20240703,000000,48.03,48.08,47.8449,47.8992,7099,0
+SPVU.US,D,20240705,000000,47.81,47.81,47.29,47.4953,41765,0
+SPVU.US,D,20240708,000000,47.6214,47.71,47.37,47.47,7944,0
+SPVU.US,D,20240709,000000,47.7751,47.9651,47.61,47.63,167841,0
+SPVU.US,D,20240710,000000,47.5634,47.9629,47.5618,47.9629,29739,0
+SPVU.US,D,20240711,000000,48.085,48.5277,48.085,48.5277,7668,0
+SPVU.US,D,20240712,000000,48.44,48.7,48.34,48.6121,6167,0
+SPVU.US,D,20240715,000000,48.82,49.2,48.82,48.9949,2444,0
+SPVU.US,D,20240716,000000,49.08,50.0248,49.08,50.0248,6879,0
+SPVU.US,D,20240717,000000,50.22,50.53,50.22,50.4819,2540,0
+SPVU.US,D,20240718,000000,50.65,50.88,49.99,49.9913,15507,0
+SPVU.US,D,20240719,000000,49.87,49.87,49.5589,49.5589,1724,0
+SPVU.US,D,20240722,000000,49.42,49.4649,49,49.4649,2116,0
+SPVU.US,D,20240723,000000,49.29,49.329,49.055,49.0965,10183,0
+SPVU.US,D,20240724,000000,49.065,49.33,49,49.0829,3131,0
+SPVU.US,D,20240725,000000,49.45,49.46,49.26,49.2894,35515,0
+SPVU.US,D,20240726,000000,49.44,49.9899,49.44,49.8385,16988,0
+SPVU.US,D,20240729,000000,49.93,49.93,49.442,49.7404,47355,0
+SPVU.US,D,20240730,000000,49.84,50.3639,49.84,50.3639,4702,0
+SPVU.US,D,20240731,000000,50.32,50.58,50.1258,50.1258,4423,0
+SPVU.US,D,20240801,000000,50.09,50.09,48.9335,49.08,3356,0
+SPVU.US,D,20240802,000000,48.365,48.41,47.52,47.8104,4378,0
+SPVU.US,D,20240805,000000,46.54,46.8599,46.26,46.5804,16303,0
+SPVU.US,D,20240806,000000,46.74,47.55,46.74,47.01,5835,0
+SPVU.US,D,20240807,000000,47.63,47.6601,46.831,46.831,5324,0
+SPVU.US,D,20240808,000000,47.56,47.56,47.374,47.5472,975,0
+SPVU.US,D,20240809,000000,47.734,47.734,47.58,47.6728,20568,0
+SPVU.US,D,20240812,000000,47.77,47.77,47.3,47.3317,12145,0
+SPVU.US,D,20240813,000000,47.3,47.6245,47.23,47.6245,10340,0
+SPVU.US,D,20240814,000000,47.68,48.06,47.68,47.9341,14896,0
+SPVU.US,D,20240815,000000,48.37,48.394,48.27,48.3213,1386,0
+SPVU.US,D,20240816,000000,48.15,48.69,48.15,48.653,19507,0
+SPVU.US,D,20240819,000000,48.89,49.0428,48.89,48.9628,2404,0
+SPVU.US,D,20240820,000000,48.8356,48.8356,48.5722,48.5722,2174,0
+SPVU.US,D,20240821,000000,48.605,48.6986,48.605,48.6986,908,0
+SPVU.US,D,20240822,000000,48.729,48.86,48.61,48.795,8669,0
+SPVU.US,D,20240823,000000,49.05,49.623,49.05,49.623,3937,0
+SPVU.US,D,20240826,000000,49.79,50.0499,49.6773,49.6773,2642,0
+SPVU.US,D,20240827,000000,49.72,49.72,49.5649,49.5662,1433,0
+SPVU.US,D,20240828,000000,49.59,49.74,49.461,49.54,9626,0
+SPVU.US,D,20240829,000000,49.88,50.0419,49.6971,49.8711,2563,0
+SPVU.US,D,20240830,000000,50.0399,50.3895,49.915,50.3895,11020,0
+SPVU.US,D,20240903,000000,50.1466,50.2494,49.89,49.9017,3087,0
+SPVU.US,D,20240904,000000,49.87,50.2,49.489,49.6275,3950,0
+SPVU.US,D,20240905,000000,49.42,49.49,49.03,49.0793,2943,0
+SPVU.US,D,20240906,000000,49.12,49.34,48.375,48.4002,7793,0
+SPVU.US,D,20240909,000000,48.86,49.1262,48.8201,48.9012,3205,0
+SPVU.US,D,20240910,000000,48.58,48.58,48,48.3066,6081,0
+SPVU.US,D,20240911,000000,47.5,48.0336,47.48,48.0302,8677,0
+SPVU.US,D,20240912,000000,48.09,48.4,47.91,48.2981,4647,0
+SPVU.US,D,20240913,000000,48.48,48.8552,48.48,48.678,6040,0
+SPVU.US,D,20240916,000000,48.87,49.188,48.87,49.179,3708,0
+SPVU.US,D,20240917,000000,49.27,49.66,49.27,49.3948,3645,0
+SPVU.US,D,20240918,000000,49.39,49.7599,49.35,49.5215,6167,0
+SPVU.US,D,20240919,000000,50.029,50.19,50.029,50.1199,4643,0
+SPVU.US,D,20240920,000000,49.6449,49.6983,49.5638,49.6983,6177,0
+SPVU.US,D,20240923,000000,49.28,49.4384,49.27,49.4384,842,0
+SPVU.US,D,20240924,000000,49.4119,49.4119,49.2338,49.321,5460,0
+SPVU.US,D,20240925,000000,49.28,49.28,48.8001,48.8001,11470,0
+SPVU.US,D,20240926,000000,48.85,49.31,48.85,49.2277,3537,0
+SPVU.US,D,20240927,000000,49.46,49.715,49.41,49.41,113738,0
+SPVU.US,D,20240930,000000,49.59,49.79,49.53,49.79,5805,0
+SPVU.US,D,20241001,000000,49.65,49.75,49.44,49.555,2857,0
+SPVU.US,D,20241002,000000,49.6,49.6,49.33,49.4002,1271,0
+SPVU.US,D,20241003,000000,49.21,49.335,49.13,49.3271,2603,0
+SPVU.US,D,20241004,000000,49.87,49.996,49.74,49.996,6389,0
+SPVU.US,D,20241007,000000,49.925,49.925,49.6,49.7496,6286,0
+SPVU.US,D,20241008,000000,49.5006,49.62,49.49,49.5933,8767,0
+SPVU.US,D,20241009,000000,49.4,50.02,49.4,49.9741,10453,0
+SPVU.US,D,20241010,000000,49.97,50.081,49.84,49.85,4570,0
+SPVU.US,D,20241011,000000,50.6955,50.7199,50.56,50.7135,2325,0
+SPVU.US,D,20241014,000000,50.56,50.87,50.56,50.84,6606,0
+SPVU.US,D,20241015,000000,50.670824,50.975,50.5605,50.5605,3786,0
+SPVU.US,D,20241016,000000,50.75,51.17,50.75,51.1367,5898,0
+SPVU.US,D,20241017,000000,51.06,51.14,51.04,51.1264,1920,0
+SPVU.US,D,20241018,000000,50.97,50.9758,50.754,50.9758,9613,0
+SPVU.US,D,20241021,000000,50.8951,50.8951,50.2957,50.2957,6823,0
+SPVU.US,D,20241022,000000,50.08,50.45,50.08,50.3884,5325,0
+SPVU.US,D,20241023,000000,50.3094,50.33,50.1651,50.3058,1200,0
+SPVU.US,D,20241024,000000,50.42,50.44,50.19,50.3636,1642,0
+SPVU.US,D,20241025,000000,50.622,50.622,49.9956,49.9956,3659,0
+SPVU.US,D,20241028,000000,50.3111,50.4952,50.292,50.4724,3258,0
+SPVU.US,D,20241029,000000,50.1782,50.1782,49.9342,49.9342,1908,0
+SPVU.US,D,20241030,000000,49.79,50.29,49.79,50.0555,6026,0
+SPVU.US,D,20241031,000000,50.21,50.21,49.859,49.859,7595,0
+SPVU.US,D,20241101,000000,50.13,50.2075,49.745,49.745,2770,0
+SPVU.US,D,20241104,000000,49.8,49.8,49.5465,49.5465,1395,0
+SPVU.US,D,20241105,000000,49.9108,50.0379,49.8551,50.0379,991,0
+SPVU.US,D,20241106,000000,52.05,52.74,51.93,52.7364,8794,0
+SPVU.US,D,20241107,000000,52.61,52.61,51.971,51.9805,9200,0
+SPVU.US,D,20241108,000000,52.12,52.2355,52.04,52.0832,6609,0
+SPVU.US,D,20241111,000000,52.646,52.9171,52.646,52.6678,2368,0
+SPVU.US,D,20241112,000000,52.3206,52.47,52.31,52.323,1914,0
+SPVU.US,D,20241113,000000,52.7156,52.7156,52.495,52.5804,1613,0
+SPVU.US,D,20241114,000000,52.7226,52.76,52.42,52.42,3086,0
+SPVU.US,D,20241115,000000,52.44,52.5621,52.37,52.5621,6324,0
+SPVU.US,D,20241118,000000,52.68,52.8599,52.68,52.7893,7047,0
+SPVU.US,D,20241119,000000,52.3,52.54,52.223,52.4316,3441,0
+SPVU.US,D,20241120,000000,52.48,52.62,52.29,52.62,6965,0
+SPVU.US,D,20241121,000000,52.755,53.264,52.72,53.1473,2433,0
+SPVU.US,D,20241122,000000,53.2,53.675,53.2,53.6715,2306,0
+SPVU.US,D,20241125,000000,54.12,54.36,54.06,54.12,5938,0
+SPVU.US,D,20241126,000000,53.6611,54.06,53.6611,53.9165,14017,0
+SPVU.US,D,20241127,000000,54.04,54.0963,53.9094,53.9094,3302,0
+SPVU.US,D,20241129,000000,54.2299,54.2299,53.99,54.0336,1837,0
+SPVU.US,D,20241202,000000,53.53,54.03,53.5059,53.6289,2496,0
+SPVU.US,D,20241203,000000,53.4408,53.5264,53.3512,53.3512,1163,0
+SPVU.US,D,20241204,000000,52.8012,53.3,52.69,52.83,2724,0
+SPVU.US,D,20241205,000000,52.83,53.03,52.83,52.863,8536,0
+SPVU.US,D,20241206,000000,52.79,52.79,52.5534,52.6281,1947,0
+SPVU.US,D,20241209,000000,52.6201,52.67,52.1111,52.1111,3195,0
+SPVU.US,D,20241210,000000,51.94,51.94,51.8138,51.8138,3398,0
+SPVU.US,D,20241211,000000,51.49,51.67,51.49,51.6266,11942,0
+SPVU.US,D,20241212,000000,51.5,51.5,51.3605,51.3605,1168,0
+SPVU.US,D,20241213,000000,50.9801,51.25,50.9801,51.0952,3972,0
+SPVU.US,D,20241216,000000,50.99,50.99,50.4883,50.4883,2480,0
+SPVU.US,D,20241217,000000,50.072,50.15,49.7979,49.9853,3979,0
+SPVU.US,D,20241218,000000,50.08,50.1917,48.78,48.78,4537,0
+SPVU.US,D,20241219,000000,49.3509,49.3509,48.6529,48.6529,3459,0
+SPVU.US,D,20241220,000000,48.9,49.522834,48.56,49.2765,5054,0
+SPVU.US,D,20241223,000000,48.69,49.1019,48.69,49.1019,10001,0
+SPVU.US,D,20241224,000000,49.2795,49.4264,49.205,49.4264,2177,0
+SPVU.US,D,20241226,000000,49.5268,49.6189,49.5268,49.6189,1683,0
+SPVU.US,D,20241227,000000,49.65,49.7974,49.195,49.3803,4119,0
+SPVU.US,D,20241230,000000,48.67,49.09,48.67,49.0257,4911,0
+SPVU.US,D,20241231,000000,49.2743,49.3047,49.0526,49.203,7007,0
+SPVU.US,D,20250102,000000,49.43,49.43,48.95,49.0908,7013,0
+SPVU.US,D,20250103,000000,49.5,49.554,49.5,49.5087,2081,0
+SPVU.US,D,20250106,000000,50.031,50.245,49.5785,49.5837,4797,0
+SPVU.US,D,20250107,000000,50.01,50.01,49.6715,49.6715,4495,0
+SPVU.US,D,20250108,000000,49.1501,49.6415,49.1501,49.6415,188615,0
+SPVU.US,D,20250110,000000,49.0487,49.3026,49.0487,49.0793,1349,0
+SPVU.US,D,20250113,000000,49.45,49.7585,49.05,49.7585,1752,0
+SPVU.US,D,20250114,000000,50.0007,50.25,49.77,50.2273,26404,0
+SPVU.US,D,20250115,000000,50.95,51.13,50.88,50.9674,14473,0
+SPVU.US,D,20250116,000000,50.6002,51.07,50.6002,51.07,2446,0
+SPVU.US,D,20250117,000000,51.075,51.3406,51.075,51.3197,6001,0
+SPVU.US,D,20250121,000000,51.5828,51.68,51.5,51.6208,4717,0
+SPVU.US,D,20250122,000000,51.31,51.45,51.2155,51.2155,4516,0
+SPVU.US,D,20250123,000000,51.58,51.625,51.42,51.5835,2080,0
+SPVU.US,D,20250124,000000,51.515,51.68,51.515,51.5399,13969,0
+SPVU.US,D,20250127,000000,52.04,52.4401,51.59,52.4401,5261,0
+SPVU.US,D,20250128,000000,52.0372,52.07,51.7601,51.9177,3481,0
+SPVU.US,D,20250129,000000,52.17,52.17,51.79,51.8501,3260,0
+SPVU.US,D,20250130,000000,51.8,51.8263,51.43,51.68,5005,0
+SPVU.US,D,20250131,000000,51.63,51.63,51.1259,51.1259,1120,0
+SPVU.US,D,20250203,000000,50.265,51.09,50.265,50.91,8468,0
+SPVU.US,D,20250204,000000,50.64,51.38,50.64,51.2702,5726,0
+SPVU.US,D,20250205,000000,51.2046,51.3785,51.09,51.3779,1417,0
+SPVU.US,D,20250206,000000,51.1996,51.49,51.065,51.1342,8924,0
+SPVU.US,D,20250207,000000,51.165,51.17,50.84,50.8954,7722,0
+SPVU.US,D,20250210,000000,50.91,50.9607,50.835,50.9053,985,0
+SPVU.US,D,20250211,000000,50.8,51.17,50.8,51.1652,2790,0
+SPVU.US,D,20250212,000000,51.049,51.1152,50.8928,50.9363,3785,0
+SPVU.US,D,20250213,000000,51.095,51.402,51.07,51.402,40842,0
+SPVU.US,D,20250214,000000,51.6601,51.76,51.53,51.5853,3642,0
+SPVU.US,D,20250218,000000,51.71,51.9781,51.55,51.9027,8504,0
+SPVU.US,D,20250219,000000,51.925,52.15,51.82,52.0832,4075,0
+SPVU.US,D,20250220,000000,51.925,52.07,51.73,52.0032,6324,0
+SPVU.US,D,20250221,000000,51.795,51.82,51.3796,51.3796,1521,0
+SPVU.US,D,20250224,000000,51.5784,51.82,51.5784,51.76,1424,0
+SPVU.US,D,20250225,000000,51.64,51.7822,51.61,51.7822,5243,0
+SPVU.US,D,20250226,000000,51.79,51.83,51.32,51.3699,3419,0
+SPVU.US,D,20250227,000000,51.855,51.855,51.5565,51.5565,629,0
+SPVU.US,D,20250228,000000,51.95,52.3702,51.7417,52.3702,1705,0
+SPVU.US,D,20250303,000000,52.7246,52.74,51.38,51.628,10613,0
+SPVU.US,D,20250304,000000,51.1517,51.1517,50.43,50.43,4261,0
+SPVU.US,D,20250305,000000,49.951,50.75,49.951,50.652,3265,0
+SPVU.US,D,20250306,000000,50.12,50.7,50.12,50.6898,6797,0
+SPVU.US,D,20250307,000000,50.88,51.2499,50.6,51.1837,2536,0
+SPVU.US,D,20250310,000000,51.031,51.0902,50.45,50.7259,7849,0
+SPVU.US,D,20250311,000000,50.17,50.59,49.85,50.008,28275,0
+SPVU.US,D,20250312,000000,49.5,50.05,49.4016,49.696,2773,0
+SPVU.US,D,20250313,000000,50.26,50.26,49.59,49.5911,13522,0
+SPVU.US,D,20250314,000000,50.15,50.57,50.1,50.57,7694,0
+SPVU.US,D,20250317,000000,50.99,51.3,50.9401,51.2846,3061,0
+SPVU.US,D,20250318,000000,51.35,51.35,51.09,51.3147,2554,0
+SPVU.US,D,20250319,000000,51.4516,51.83,51.4516,51.7585,672,0
+SPVU.US,D,20250320,000000,51.89,51.959,51.779,51.82,37016,0
+SPVU.US,D,20250321,000000,51.2757,51.5,51.2757,51.4722,2256,0
+SPVU.US,D,20250324,000000,51.5,51.785,51.47,51.7309,3765,0
+SPVU.US,D,20250325,000000,51.86,51.862,51.65,51.7432,2995,0
+SPVU.US,D,20250326,000000,52.3974,52.3974,51.9,52.0718,5535,0
+SPVU.US,D,20250327,000000,51.75,52.05,51.75,51.8912,21808,0
+SPVU.US,D,20250328,000000,51.569,51.84,51.03,51.1685,7845,0
+SPVU.US,D,20250331,000000,51.07,51.7201,51.07,51.715,6195,0
+SPVU.US,D,20250401,000000,51.69,51.69,51.2,51.625,2889,0
+SPVU.US,D,20250402,000000,51.58,52.0099,51.28,51.997,7174,0
+SPVU.US,D,20250403,000000,50.23,50.38,49.639,49.639,7976,0
+SPVU.US,D,20250404,000000,48.04,48.4,46.54,46.6237,50735,0
+SPVU.US,D,20250407,000000,45.0501,46.61,45.0501,46.2558,33334,0
+SPVU.US,D,20250408,000000,47.61,48.19,45.35,45.6705,14581,0
+SPVU.US,D,20250409,000000,45.5734,48.6775,45.11,48.5131,14676,0
+SPVU.US,D,20250410,000000,47.6348,47.7,46.15,46.9584,50294,0
+SPVU.US,D,20250411,000000,46.8416,47.62,46.4772,47.5306,33784,0
+SPVU.US,D,20250414,000000,48.1577,48.2198,47.76,48.0272,3563,0
+SPVU.US,D,20250415,000000,48.42,48.42,48.0197,48.0197,10762,0
+SPVU.US,D,20250416,000000,48.1544,48.32,47.45,47.5966,4981,0
+SPVU.US,D,20250417,000000,47.75,48.4975,47.41,48.09,7434,0
+SPVU.US,D,20250421,000000,47.57,47.84,46.7979,47.2024,6008,0
+SPVU.US,D,20250422,000000,47.82962,48.4356,47.69,48.36,18562,0
+SPVU.US,D,20250423,000000,49.52,49.52,48.58,48.85,22839,0
+SPVU.US,D,20250424,000000,48.8,49.32,48.7684,49.28,5080,0
+SPVU.US,D,20250425,000000,48.9,49.1,48.725,49.0493,3758,0
+SPVU.US,D,20250428,000000,49.3,49.3,48.934,49.2594,654,0
+SPVU.US,D,20250429,000000,49.1,49.49,49.01,49.4686,2134,0
+SPVU.US,D,20250430,000000,48.71,49.4533,48.71,49.4533,1257,0
+SPVU.US,D,20250501,000000,49.03,49.635,49.03,49.3062,3605,0
+SPVU.US,D,20250502,000000,49.85,50.0275,49.82,50.0275,3019,0
+SPVU.US,D,20250505,000000,49.4,49.9145,49.4,49.6483,7981,0
+SPVU.US,D,20250506,000000,49.42,49.765,49.42,49.6429,1460,0
+SPVU.US,D,20250507,000000,49.775,50.023,49.775,49.7867,1943,0
+SPVU.US,D,20250508,000000,50.04,50.5301,50.04,50.1131,2282,0
+SPVU.US,D,20250509,000000,50.2333,50.3093,50.15,50.1584,6596,0
+SPVU.US,D,20250512,000000,51.2449,51.2449,50.87,50.9788,10026,0
+SPVU.US,D,20250513,000000,50.9399,51.2099,50.88,50.8853,6738,0
+SPVU.US,D,20250514,000000,50.8187,50.93,50.525,50.5598,13194,0
+SPVU.US,D,20250515,000000,50.4184,51.08,50.41,51.0071,6180,0
+SPVU.US,D,20250516,000000,51.18,51.608,50.95,51.608,31319,0
+SPVU.US,D,20250519,000000,51.37,51.5899,51.3,51.4615,4940,0
+SPVU.US,D,20250520,000000,51.504,51.52,51.2692,51.317,4763,0
+SPVU.US,D,20250521,000000,50.8943,51.02,50.2516,50.2516,8832,0
+SPVU.US,D,20250522,000000,49.82,50.22,49.82,49.9676,10738,0
+SPVU.US,D,20250523,000000,49.565,49.95,49.5572,49.7851,10103,0
+SPVU.US,D,20250527,000000,50.038,50.53,49.93,50.49,13387,0
+SPVU.US,D,20250528,000000,50.52,50.52,49.9747,49.9747,42740,0
+SPVU.US,D,20250529,000000,50.06,50.2201,49.945,50.2201,5766,0
+SPVU.US,D,20250530,000000,50.12,50.51,50.075,50.3941,11216,0
+SPVU.US,D,20250602,000000,50.1,50.3972,50.02,50.3242,74966,0
+SPVU.US,D,20250603,000000,50.285,50.8032,50.285,50.7325,34315,0
+SPVU.US,D,20250604,000000,50.81,50.81,50.2682,50.2682,4643,0
+SPVU.US,D,20250605,000000,50.1579,50.31,50.095,50.17,18331,0
+SPVU.US,D,20250606,000000,50.655,50.89,50.51,50.8761,5620,0
+SPVU.US,D,20250609,000000,50.7541,51.1,50.7541,50.8874,3619,0
+SPVU.US,D,20250610,000000,51.3099,51.3099,51.1999,51.2325,1237,0
+SPVU.US,D,20250611,000000,51.36,51.38,51.04,51.162,12153,0
+SPVU.US,D,20250612,000000,50.86,51.2663,50.86,51.2663,6148,0
+SPVU.US,D,20250613,000000,51.0983,51.19,50.966,50.9992,7593,0
+SPVU.US,D,20250616,000000,51.4199,51.4199,51.201,51.3192,5674,0
+SPVU.US,D,20250617,000000,51.3784,51.4287,51.0464,51.0464,9712,0
+SPVU.US,D,20250618,000000,51.25,51.3309,51.1583,51.1583,6416,0
+SPVU.US,D,20250620,000000,51.53,51.53,51.31,51.4039,3507,0
+SPVU.US,D,20250623,000000,51.2,51.24,50.9,51.24,39253,0
+SPVU.US,D,20250624,000000,51.23,51.59,51.18,51.4419,12801,0
+SPVU.US,D,20250625,000000,51.21,51.25,51.0681,51.1211,4633,0
+SPVU.US,D,20250626,000000,51.3,51.78,51.24,51.612,62851,0
+SPVU.US,D,20250627,000000,51.7,51.96,51.61,51.7686,18600,0
+SPVU.US,D,20250630,000000,51.96,52.0242,51.86,52.0242,10416,0
+SPVU.US,D,20250701,000000,52.1,53.0346,51.86,53.0346,3652,0
+SPVU.US,D,20250702,000000,52.74,52.75,52.375,52.6326,12765,0
+SPVU.US,D,20250703,000000,52.96,52.96,52.7,52.8941,12410,0
+SPVU.US,D,20250707,000000,52.61,52.65,52,52.3171,4621,0
+SPVU.US,D,20250708,000000,52.56,52.5987,52.17,52.5987,1698,0
+SPVU.US,D,20250709,000000,52.61,52.61,52.2802,52.5109,4839,0
+SPVU.US,D,20250710,000000,52.45,53,52.3802,52.8057,16134,0
+SPVU.US,D,20250711,000000,52.28,52.67,52.28,52.5654,4795,0
+SPVU.US,D,20250714,000000,52.404407,52.51,52.25,52.4556,4215,0
+SPVU.US,D,20250715,000000,52.4,52.4,51.5991,51.5991,2337,0
+SPVU.US,D,20250716,000000,51.83,51.83,51.4699,51.5943,6283,0
+SPVU.US,D,20250717,000000,51.52,51.7391,51.42,51.7391,2533,0
+SPVU.US,D,20250718,000000,51.78,51.78,51.3506,51.4566,4800,0
+SPVU.US,D,20250721,000000,51.67,51.87,51.4522,51.4522,3252,0
+SPVU.US,D,20250722,000000,51.987635,52.148,51.88,52.1086,7580,0
+SPVU.US,D,20250723,000000,52.35,52.7255,52.28,52.7255,2145,0
+SPVU.US,D,20250724,000000,52.7031,52.7031,52.08,52.08,5084,0
+SPVU.US,D,20250725,000000,52.0002,52.29,51.8918,52.2894,5017,0
+SPVU.US,D,20250728,000000,52.2785,52.43,51.9726,52.0645,6084,0
+SPVU.US,D,20250729,000000,52.0099,52.06,51.71,51.7662,23537,0
+SPVU.US,D,20250730,000000,51.79,51.88,51.3994,51.5373,1839,0
+SPVU.US,D,20250731,000000,51.59,51.63,50.9493,50.9493,4795,0
+SPVU.US,D,20250801,000000,50.1656,50.27,50.0593,50.1587,3008,0
+SPVU.US,D,20250804,000000,50.346,50.407,50.24,50.3862,3388,0
+SPVU.US,D,20250805,000000,50.5424,50.7549,50.44,50.7549,9428,0
+SPVU.US,D,20250806,000000,50.93,50.934533,50.6626,50.6626,2934,0
+SPVU.US,D,20250807,000000,50.83,50.935,50.2999,50.3588,4636,0
+SPVU.US,D,20250808,000000,50.6,50.99,50.6,50.9217,13765,0
+SPVU.US,D,20250811,000000,51.2685,51.2685,50.7,50.7654,6023,0
+SPVU.US,D,20250812,000000,51.022,51.65,50.97,51.5994,18619,0
+SPVU.US,D,20250813,000000,52.07,52.296,51.81,52.296,9446,0
+SPVU.US,D,20250814,000000,52.1,52.4078,51.9601,52.4078,7647,0
+SPVU.US,D,20250815,000000,52.848398,52.87,52.52,52.6232,3903,0
+SPVU.US,D,20250818,000000,52.58,52.8799,52.54,52.7997,6972,0
+SPVU.US,D,20250819,000000,53.01,53.22,52.73,53.0276,29086,0
+SPVU.US,D,20250820,000000,53.19,53.19,52.89,53.1486,9142,0
+SPVU.US,D,20250821,000000,52.92,53.165,52.65,53.0788,5224,0
+SPVU.US,D,20250822,000000,53.49,54.23,53.38,54.1486,12833,0
+SPVU.US,D,20250825,000000,54.0699,54.08,53.89,53.96,8998,0
+SPVU.US,D,20250826,000000,53.955,54.0454,53.82,54.0451,17187,0
+SPVU.US,D,20250827,000000,54.2645,54.4858,53.95,54.4391,8073,0
+SPVU.US,D,20250828,000000,54.24,54.5,54.07,54.4156,19603,0
+SPVU.US,D,20250829,000000,54.7299,54.7384,54.5115,54.6997,3066,0
+SPVU.US,D,20250902,000000,54.305,54.515,54.28,54.515,7713,0
+SPVU.US,D,20250903,000000,54.45474,54.45474,54.02,54.2306,6691,0
+SPVU.US,D,20250904,000000,54.5899,54.6034,54.3,54.6034,7418,0
+SPVU.US,D,20250905,000000,54.82,54.82,54.15,54.2927,5254,0
+SPVU.US,D,20250908,000000,54.14,54.175,53.7442,54.08,8816,0
+SPVU.US,D,20250909,000000,54.3699,54.5964,54.29,54.37,3902,0
+SPVU.US,D,20250910,000000,54.46,54.5056,54.0343,54.5056,3253,0
+SPVU.US,D,20250911,000000,54.89,55.21,54.51,55.205,3875,0
+SPVU.US,D,20250912,000000,55.1699,55.1699,55.0019,55.0019,3586,0
+SPVU.US,D,20250915,000000,54.6822,54.685,54.59,54.6063,6496,0
+SPVU.US,D,20250916,000000,54.405,54.6,54.22,54.5454,8431,0
+SPVU.US,D,20250917,000000,54.95,54.955,54.72,54.8794,4299,0
+SPVU.US,D,20250918,000000,54.8106,54.8949,54.74,54.8949,60641,0
+SPVU.US,D,20250919,000000,54.7,54.86,54.5923,54.7695,4862,0
+SPVU.US,D,20250922,000000,54.159,54.3212,54.1,54.3212,1376,0
+SPVU.US,D,20250923,000000,54.915,55.07,54.24,54.6668,4129,0
+SPVU.US,D,20250924,000000,54.98,55.08,54.87,54.9142,6062,0
+SPVU.US,D,20250925,000000,54.705,54.76,54.66,54.6709,2503,0
+SPVU.US,D,20250926,000000,55.3299,55.3299,54.87,55.1841,11777,0
+SPVU.US,D,20250929,000000,54.8946,55.17,54.74,54.9464,10409,0
+SPVU.US,D,20250930,000000,54.95,54.95,54.43,54.8579,3485,0
+SPVU.US,D,20251001,000000,54.67,54.7971,54.64,54.675,4767,0
+SPVU.US,D,20251002,000000,54.5816,54.66,54.475,54.5485,3002,0
+SPVU.US,D,20251003,000000,55.0878,55.205,54.66,55.0408,10784,0
+SPVU.US,D,20251006,000000,55.1088,55.1698,54.81,54.81,9396,0
+SPVU.US,D,20251007,000000,54.868,54.9,54.68,54.7931,1596,0
+SPVU.US,D,20251008,000000,54.91,54.91,54.5,54.51,4896,0
+SPVU.US,D,20251009,000000,54.4756,54.4756,54.1347,54.1478,1403,0
+SPVU.US,D,20251010,000000,54.2399,54.2399,52.9259,52.9259,3463,0
+SPVU.US,D,20251013,000000,53.525,53.5947,53.27,53.4627,14878,0
+SPVU.US,D,20251014,000000,53.176,54.55,53.11,54.3398,13143,0
+SPVU.US,D,20251015,000000,54.8208,54.8315,54.3906,54.4145,5559,0
+SPVU.US,D,20251016,000000,54.12,54.2083,53.4664,53.4664,14967,0
+SPVU.US,D,20251017,000000,53.6403,53.98,53.6403,53.8966,1542,0
+SPVU.US,D,20251020,000000,54.43,54.51,54.27,54.5037,3592,0
+SPVU.US,D,20251021,000000,54.6336,54.94,54.6336,54.7978,3489,0
+SPVU.US,D,20251022,000000,54.6982,54.84,54.49,54.6732,3301,0
+SPVU.US,D,20251023,000000,54.7836,54.91,54.7348,54.85,3418,0
+SPVU.US,D,20251024,000000,55.2,55.4036,55.2,55.27,3681,0
+SPVU.US,D,20251027,000000,55.47,55.53,55.2911,55.53,4440,0
+SPVU.US,D,20251028,000000,55.24,55.355,55.1215,55.1808,5197,0
+SPVU.US,D,20251029,000000,54.995,55.24,54.8068,54.8068,4651,0
+SPVU.US,D,20251030,000000,54.61,54.77,54.2514,54.2514,2737,0
+SPVU.US,D,20251031,000000,54.13,54.55,54.13,54.5276,5681,0
+SPVU.US,D,20251103,000000,53.728,54.2558,53.728,54.2558,2370,0
+SPVU.US,D,20251104,000000,53.9,54.3,53.9,54.1715,4835,0
+SPVU.US,D,20251105,000000,54.13,54.53,54.13,54.39,12124,0
+SPVU.US,D,20251106,000000,54.681,54.681,54.2687,54.2687,1934,0
+SPVU.US,D,20251107,000000,54.19,54.7687,54.19,54.7505,5117,0
+SPVU.US,D,20251110,000000,54.4246,54.825,54.4246,54.734,24724,0
+SPVU.US,D,20251111,000000,55.1,55.4699,54.95,55.256,33059,0
+SPVU.US,D,20251112,000000,55.43,55.79,55.26,55.5281,18819,0
+SPVU.US,D,20251113,000000,55.53,55.75,55.225,55.225,13541,0
+SPVU.US,D,20251114,000000,55,55.35,54.9583,55.1153,3321,0
+SPVU.US,D,20251117,000000,55.048,55.048,54.2532,54.2532,7474,0
+SPVU.US,D,20251118,000000,54.1,54.68,54.0834,54.5272,6484,0
+SPVU.US,D,20251119,000000,54.4,54.4,53.9371,54.05,3954,0
+SPVU.US,D,20251120,000000,54.55,54.6315,53.6703,53.6703,3242,0
+SPVU.US,D,20251121,000000,53.84,54.7909,53.84,54.5643,8955,0
+SPVU.US,D,20251124,000000,54.51,54.81,54.51,54.7233,2519,0
+SPVU.US,D,20251125,000000,55.2643,55.395,54.8,55.3299,2624,0
+SPVU.US,D,20251126,000000,55.74,55.95,55.6826,55.7445,9103,0
+SPVU.US,D,20251128,000000,56.13,56.1704,55.81,56.0176,693,0
+SPVU.US,D,20251201,000000,56.225,56.225,55.739,55.739,1357,0
+SPVU.US,D,20251202,000000,55.5077,55.89,55.5077,55.6157,1834,0
+SPVU.US,D,20251203,000000,56.08,56.212,56.08,56.1972,3040,0
+SPVU.US,D,20251204,000000,56.2201,56.41,56.06,56.2287,3446,0
+SPVU.US,D,20251205,000000,56.4996,56.5999,56.15,56.1536,5609,0
+SPVU.US,D,20251208,000000,56.005,56.037,55.87,55.9166,1953,0
+SPVU.US,D,20251209,000000,56.12,56.34,55.9805,56.058,10534,0
+SPVU.US,D,20251210,000000,56.525,57.0586,56.14,56.9846,6642,0
+SPVU.US,D,20251211,000000,57.36,57.67,56.92,57.5612,4214,0
+SPVU.US,D,20251212,000000,57.7666,57.81,57.5,57.58,10051,0
+SPVU.US,D,20251215,000000,57.7256,57.87,57.53,57.8344,5243,0
+SPVU.US,D,20251216,000000,57.2308,57.66,56.95,57.1619,8197,0
+SPVU.US,D,20251217,000000,57.13,57.32,57.07,57.2234,14987,0
+SPVU.US,D,20251218,000000,57.2699,57.3,56.86,57.019,10139,0
+SPVU.US,D,20251219,000000,57.095,57.3199,56.92,57.0757,14177,0
+SPVU.US,D,20251222,000000,57,57.1599,56.83,57.109,7884,0
+SPVU.US,D,20251223,000000,57.11,57.18,57.0881,57.0881,3864,0
+SPVU.US,D,20251224,000000,57.21,57.38,57.21,57.3611,1923,0
+SPVU.US,D,20251226,000000,57.326,57.38,57.195,57.3586,4389,0
+SPVU.US,D,20251229,000000,57.325,57.4,57.19,57.258,5394,0
+SPVU.US,D,20251230,000000,57.315,57.42,57.315,57.3791,2221,0
+SPVU.US,D,20251231,000000,57.3099,57.3099,57.0797,57.0912,9054,0
+SPVU.US,D,20260102,000000,56.99,57.68,56.9695,57.4851,3584,0
+SPVU.US,D,20260105,000000,58.11,58.75,57.86,58.5254,7670,0
+SPVU.US,D,20260106,000000,58.51,58.53,58.36,58.3987,12133,0
+SPVU.US,D,20260107,000000,57.855,58.39,57.56,57.6298,9152,0
+SPVU.US,D,20260108,000000,57.68,58.829,57.63,58.6002,8415,0
+SPVU.US,D,20260109,000000,58.74,58.74,58.615,58.6335,10024,0
+SPVU.US,D,20260112,000000,58,58.33,58,58.2794,7400,0
+SPVU.US,D,20260113,000000,58.35,58.35,57.825,57.9029,6891,0
+SPVU.US,D,20260114,000000,57.99,58.309,57.87,58.0987,6060,0
+SPVU.US,D,20260115,000000,58.27,58.4,58.2311,58.31,137140,0
+SPVU.US,D,20260116,000000,58.07,58.16,57.9031,57.9031,5018,0
+SPVU.US,D,20260120,000000,57.6585,57.76,57.27,57.3462,2607,0
+SPVU.US,D,20260121,000000,58.0612,58.14,57.66,58.086,6620,0
+SPVU.US,D,20260122,000000,58.27,58.5,58.27,58.3221,2817,0
+SPVU.US,D,20260123,000000,58.3,58.3,58.065,58.1733,3598,0
+SPVU.US,D,20260126,000000,58.395,58.395,58.08,58.3117,5026,0
+SPVU.US,D,20260127,000000,57.56,57.56,57.26,57.3613,12420,0
+SPVU.US,D,20260128,000000,57.58,57.6216,57.35,57.4915,2666,0
+SPVU.US,D,20260129,000000,57.94,58.2485,57.82,58.1101,11687,0
+SPVU.US,D,20260130,000000,58.111,58.7164,58.05,58.7164,7604,0
+SPVU.US,D,20260202,000000,58.7,59.0388,58.49,58.9133,8460,0
+SPVU.US,D,20260203,000000,59.57,59.81,58.82,59.7439,19903,0
+SPVU.US,D,20260204,000000,60,60.77,59.85,60.6054,15167,0
+SPVU.US,D,20260205,000000,60.61,60.61,60.2,60.4035,6423,0
+SPVU.US,D,20260206,000000,60.927,61.4295,60.62,61.4295,21094,0
+SPVU.US,D,20260209,000000,61.065,61.38,60.9483,61.2719,65814,0
+SPVU.US,D,20260210,000000,61.44,61.44,60.985,61.1742,23754,0
+SPVU.US,D,20260211,000000,61.59,61.73,61.44,61.71,11607,0
+SPVU.US,D,20260212,000000,61.8928,61.8928,60.9464,60.95,7231,0
+SPVU.US,D,20260213,000000,60.815,61.32,60.78,61.21,7922,0
+SPVU.US,D,20260217,000000,61.48,61.56,61,61.21,7794,0
+SPVU.US,D,20260218,000000,61.43,61.6184,61.43,61.56,5077,0
diff --git a/daily/us/nyse etfs/2/spwo.us.txt b/daily/us/nyse etfs/2/spwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8277c2f65e316a5b5f3cda74f607efafac24ab80
--- /dev/null
+++ b/daily/us/nyse etfs/2/spwo.us.txt	
@@ -0,0 +1,540 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPWO.US,D,20231221,000000,20.001,20.0952,20.001,20.0952,992,0
+SPWO.US,D,20231222,000000,20.1,20.1,19.93,19.9743,16482,0
+SPWO.US,D,20231226,000000,20.13,20.19,20.06,20.115,9020,0
+SPWO.US,D,20231227,000000,20.1304,20.21,20.1304,20.2,29963,0
+SPWO.US,D,20231228,000000,20.31,20.645,20.2713,20.31,147853,0
+SPWO.US,D,20231229,000000,20.33,20.33,20.25,20.3135,62571,0
+SPWO.US,D,20240102,000000,20.16,20.16,19.9994,19.9994,49456,0
+SPWO.US,D,20240103,000000,19.97,20.73,19.8,19.98,22351,0
+SPWO.US,D,20240104,000000,19.97,19.97,19.925,19.925,2545,0
+SPWO.US,D,20240105,000000,19.9,19.9,19.78,19.81,3314,0
+SPWO.US,D,20240108,000000,19.81,19.97,19.81,19.97,2254,0
+SPWO.US,D,20240109,000000,19.79,19.82,19.7646,19.81,5929,0
+SPWO.US,D,20240110,000000,19.86,19.86,19.81,19.85,5631,0
+SPWO.US,D,20240111,000000,20.01,20.018,19.85,19.96,5289,0
+SPWO.US,D,20240112,000000,20.07,20.07,20.04,20.04,1682,0
+SPWO.US,D,20240116,000000,19.89,19.89,19.63,19.66,14413,0
+SPWO.US,D,20240117,000000,19.5,19.52,19.35,19.5006,23885,0
+SPWO.US,D,20240118,000000,19.6,19.75,19.6,19.75,5190,0
+SPWO.US,D,20240119,000000,19.59,19.82,19.59,19.82,5947,0
+SPWO.US,D,20240122,000000,19.82,19.82,19.71,19.75,5218,0
+SPWO.US,D,20240123,000000,19.74,19.83,19.74,19.83,3871,0
+SPWO.US,D,20240124,000000,20.0763,20.156,20.0505,20.0505,4086,0
+SPWO.US,D,20240125,000000,20.03,20.03,20.01,20.01,2076,0
+SPWO.US,D,20240126,000000,20.06,20.14,20.06,20.12,5067,0
+SPWO.US,D,20240129,000000,20.12,20.12,19.9804,20.12,8103,0
+SPWO.US,D,20240130,000000,20.1,20.1,19.99,20.02,1980,0
+SPWO.US,D,20240131,000000,19.9801,20,19.83,19.83,1290,0
+SPWO.US,D,20240201,000000,19.94,20.04,19.94,20.04,1649,0
+SPWO.US,D,20240202,000000,19.97,19.97,19.85,19.9,2357,0
+SPWO.US,D,20240205,000000,19.84,19.91,19.81,19.91,3492,0
+SPWO.US,D,20240206,000000,20.11,20.11,19.99,20.11,4427,0
+SPWO.US,D,20240207,000000,20.1,20.23,20.1,20.23,3504,0
+SPWO.US,D,20240208,000000,20.22,20.383,20.18,20.383,3796,0
+SPWO.US,D,20240209,000000,20.4,20.48,20.3427,20.4533,5853,0
+SPWO.US,D,20240212,000000,20.5,20.5495,20.4504,20.4504,1540,0
+SPWO.US,D,20240213,000000,20.1,20.1,19.9699,19.9967,9543,0
+SPWO.US,D,20240214,000000,20.26,20.3,20.25,20.2968,1393,0
+SPWO.US,D,20240215,000000,20.54,20.54,20.505,20.505,10708,0
+SPWO.US,D,20240216,000000,20.6016,20.6016,20.6016,20.6016,139,0
+SPWO.US,D,20240220,000000,20.6,20.6,20.4881,20.5258,17747,0
+SPWO.US,D,20240221,000000,20.5,20.57,20.4385,20.5659,2691,0
+SPWO.US,D,20240222,000000,20.76,20.86,20.75,20.8555,935,0
+SPWO.US,D,20240223,000000,20.94,20.94,20.785,20.8425,2785,0
+SPWO.US,D,20240226,000000,20.75,20.86,20.6718,20.85,2854,0
+SPWO.US,D,20240227,000000,20.9,20.92,20.805,20.85,4053,0
+SPWO.US,D,20240228,000000,20.57,20.66,20.57,20.63,7095,0
+SPWO.US,D,20240229,000000,20.6801,20.7,20.68,20.7,1638,0
+SPWO.US,D,20240301,000000,20.8505,21.04,20.8505,21.04,1146,0
+SPWO.US,D,20240304,000000,21.15,21.15,21.0625,21.08,1508,0
+SPWO.US,D,20240305,000000,20.9418,20.9418,20.84,20.87,2619,0
+SPWO.US,D,20240306,000000,21.19,21.28,21.19,21.22,3340,0
+SPWO.US,D,20240307,000000,21.4245,21.61,21.4245,21.57,1799,0
+SPWO.US,D,20240308,000000,21.73,21.73,21.3464,21.4,4485,0
+SPWO.US,D,20240311,000000,21.2686,21.29,21.18,21.24,1438,0
+SPWO.US,D,20240312,000000,21.2852,21.56,21.2852,21.5171,1312,0
+SPWO.US,D,20240313,000000,21.57,21.57,21.515,21.54,2140,0
+SPWO.US,D,20240314,000000,21.54,21.54,21.2738,21.2738,1712,0
+SPWO.US,D,20240315,000000,21.1737,21.19,21.1737,21.19,1530,0
+SPWO.US,D,20240318,000000,21.28,21.28,21.1666,21.1666,1038,0
+SPWO.US,D,20240319,000000,21.7,21.7,21.04,21.1128,2153,0
+SPWO.US,D,20240320,000000,21.14,21.3446,21.14,21.3446,318,0
+SPWO.US,D,20240321,000000,21.47,21.47,21.3443,21.3443,1187,0
+SPWO.US,D,20240322,000000,21.27,21.3,21.2438,21.3,1126,0
+SPWO.US,D,20240325,000000,21.17,21.29,21.17,21.2173,3994,0
+SPWO.US,D,20240326,000000,21.24,21.27,21.2,21.2,6422,0
+SPWO.US,D,20240327,000000,21.21,21.2676,21.14,21.257,3626,0
+SPWO.US,D,20240328,000000,21.26,21.29,21.16,21.2428,3008,0
+SPWO.US,D,20240401,000000,21.28,21.48,21.28,21.4115,3296,0
+SPWO.US,D,20240402,000000,21.18,21.2683,21.18,21.2683,803,0
+SPWO.US,D,20240403,000000,21.1,21.33,21.1,21.27,2401,0
+SPWO.US,D,20240404,000000,21.42,21.47,21.1348,21.1348,1989,0
+SPWO.US,D,20240405,000000,21.07,21.17,21.07,21.14,1265,0
+SPWO.US,D,20240408,000000,21.26,21.3691,21.26,21.2914,2219,0
+SPWO.US,D,20240409,000000,21.38,21.4,21.29,21.37,759,0
+SPWO.US,D,20240410,000000,21.16,21.1736,21.16,21.1736,687,0
+SPWO.US,D,20240411,000000,21.27,21.28,21.11,21.28,10859,0
+SPWO.US,D,20240412,000000,21.0303,21.0303,20.7909,20.8427,2279,0
+SPWO.US,D,20240415,000000,20.8611,20.94,20.7294,20.7294,992,0
+SPWO.US,D,20240416,000000,20.6,20.61,20.34,20.6083,5100,0
+SPWO.US,D,20240417,000000,20.68,20.68,20.465,20.5524,2370,0
+SPWO.US,D,20240418,000000,20.47,20.47,20.34,20.3567,3297,0
+SPWO.US,D,20240419,000000,20.1601,20.1601,20.16,20.1601,2781,0
+SPWO.US,D,20240422,000000,20.2,20.509,20.2,20.4697,3434,0
+SPWO.US,D,20240423,000000,20.65,20.7803,20.65,20.7803,2888,0
+SPWO.US,D,20240424,000000,20.7483,20.7748,20.71,20.7748,909,0
+SPWO.US,D,20240425,000000,20.62,20.7777,20.57,20.7777,1084,0
+SPWO.US,D,20240426,000000,20.945,20.99,20.945,20.99,261,0
+SPWO.US,D,20240429,000000,21.03,21.08,20.93,21.0357,1083,0
+SPWO.US,D,20240430,000000,20.8563,20.8563,20.7751,20.7751,706,0
+SPWO.US,D,20240501,000000,20.6601,21.0212,20.6601,21.0212,1191,0
+SPWO.US,D,20240502,000000,21.12,21.14,21.0534,21.0534,2294,0
+SPWO.US,D,20240503,000000,21.3378,21.43,21.3378,21.3807,739,0
+SPWO.US,D,20240506,000000,21.46,21.54,21.3966,21.4934,6135,0
+SPWO.US,D,20240507,000000,21.57,21.59,21.49,21.54,2251,0
+SPWO.US,D,20240508,000000,21.46,21.51,21.457,21.5094,2869,0
+SPWO.US,D,20240509,000000,21.6,21.68,21.59,21.6458,1834,0
+SPWO.US,D,20240510,000000,21.82,21.84,21.7851,21.7851,3789,0
+SPWO.US,D,20240513,000000,21.54,21.98,21.54,21.8,2416,0
+SPWO.US,D,20240514,000000,21.87,22.0687,21.87,22.0687,2246,0
+SPWO.US,D,20240515,000000,22.28,22.4449,22.28,22.4449,4478,0
+SPWO.US,D,20240516,000000,22.355,22.63,22.3343,22.3343,1559,0
+SPWO.US,D,20240517,000000,22.22,22.6,22.22,22.3479,1698,0
+SPWO.US,D,20240520,000000,22.28,22.6899,22.28,22.4249,2039,0
+SPWO.US,D,20240521,000000,22.37,22.54,22.2069,22.3614,1334,0
+SPWO.US,D,20240522,000000,22.27,22.76,22.1,22.69,3492,0
+SPWO.US,D,20240523,000000,22.08,22.82,22.08,22.3242,931,0
+SPWO.US,D,20240524,000000,22.16,22.44,22.1326,22.435,1398,0
+SPWO.US,D,20240528,000000,22.31,22.6544,22.31,22.385,1638,0
+SPWO.US,D,20240529,000000,21.9,22.4,21.9,21.945,6437,0
+SPWO.US,D,20240530,000000,21.98,22.45,21.98,21.9951,4399,0
+SPWO.US,D,20240531,000000,22.1,22.27,22.0089,22.0089,2578,0
+SPWO.US,D,20240603,000000,22.16,22.5,22,22.1016,6522,0
+SPWO.US,D,20240604,000000,22.29,22.33,22,22.1225,8054,0
+SPWO.US,D,20240605,000000,22.27,22.47,22.11,22.3638,6006,0
+SPWO.US,D,20240606,000000,22.45,22.51,22.28,22.4402,5820,0
+SPWO.US,D,20240607,000000,22.43,22.43,22.2561,22.2561,2618,0
+SPWO.US,D,20240610,000000,22.45,22.46,22.374,22.374,1590,0
+SPWO.US,D,20240611,000000,22.1804,22.2297,22.18,22.2001,2515,0
+SPWO.US,D,20240612,000000,22.55,22.74,22.5,22.53,2375,0
+SPWO.US,D,20240613,000000,22.59,22.59,22.19,22.36,21032,0
+SPWO.US,D,20240614,000000,22.11,22.17,22.1,22.17,1393,0
+SPWO.US,D,20240617,000000,22.23,22.2344,22.15,22.2344,1900,0
+SPWO.US,D,20240618,000000,22.45,22.52,22.2603,22.3949,168178,0
+SPWO.US,D,20240620,000000,22.5,22.5099,22.3346,22.3346,56063,0
+SPWO.US,D,20240621,000000,22.195,22.24,22.1791,22.1791,1239,0
+SPWO.US,D,20240624,000000,22.26,22.3582,22.17,22.19,20997,0
+SPWO.US,D,20240625,000000,22.23,22.77,22.1145,22.42,39975,0
+SPWO.US,D,20240626,000000,22.26,22.26,22.08,22.178,5527,0
+SPWO.US,D,20240627,000000,22.17,22.32,22.17,22.25,4894,0
+SPWO.US,D,20240628,000000,22.25,22.28,22.095,22.0977,5495,0
+SPWO.US,D,20240701,000000,22.29,22.29,22.0751,22.1185,16003,0
+SPWO.US,D,20240702,000000,22.02,22.289,22.02,22.1803,20339,0
+SPWO.US,D,20240703,000000,22.515,22.65,22.515,22.5566,9950,0
+SPWO.US,D,20240705,000000,22.54,22.79,22.54,22.79,7161,0
+SPWO.US,D,20240708,000000,22.84,22.9,22.79,22.8179,10532,0
+SPWO.US,D,20240709,000000,22.77,22.77,22.56,22.5989,8236,0
+SPWO.US,D,20240710,000000,22.71,22.97,22.71,22.9518,2910,0
+SPWO.US,D,20240711,000000,23.11,23.179,22.8,22.8766,2827,0
+SPWO.US,D,20240712,000000,23.02,23.32,23.02,23.1942,2207,0
+SPWO.US,D,20240715,000000,23.11,23.27,22.88,22.9674,15098,0
+SPWO.US,D,20240716,000000,22.97,22.97,22.91,22.9662,4835,0
+SPWO.US,D,20240717,000000,22.63,22.63,22.4204,22.4204,10963,0
+SPWO.US,D,20240718,000000,22.52,22.55,22.1611,22.2738,3109,0
+SPWO.US,D,20240719,000000,22.145,22.145,22.105,22.1068,11431,0
+SPWO.US,D,20240722,000000,22.1711,22.3347,22.1711,22.3347,3081,0
+SPWO.US,D,20240723,000000,22.25,22.3,22.2,22.2076,7981,0
+SPWO.US,D,20240724,000000,22.11,22.11,21.89,21.89,3178,0
+SPWO.US,D,20240725,000000,21.75,21.89,21.6896,21.6896,23799,0
+SPWO.US,D,20240726,000000,21.86,21.97,21.24,21.8636,2234,0
+SPWO.US,D,20240729,000000,21.9,21.93,21.75,21.7781,6249,0
+SPWO.US,D,20240730,000000,21.84,21.84,21.6073,21.6447,16129,0
+SPWO.US,D,20240731,000000,22.1393,22.34,22.1393,22.2922,8419,0
+SPWO.US,D,20240801,000000,22.03,22.03,21.695,21.7672,5139,0
+SPWO.US,D,20240802,000000,21.27,21.31,21.2527,21.2687,3033,0
+SPWO.US,D,20240805,000000,20.47,21.0457,19.4101,20.8764,94857,0
+SPWO.US,D,20240806,000000,21.11,21.355,21.1099,21.2031,4260,0
+SPWO.US,D,20240807,000000,21.48,21.48,21.2578,21.2578,1405,0
+SPWO.US,D,20240808,000000,21.58,21.7303,21.58,21.7303,1124,0
+SPWO.US,D,20240809,000000,21.9,22,21.8545,21.8545,43214,0
+SPWO.US,D,20240812,000000,21.95,21.96,21.83,21.8697,3384,0
+SPWO.US,D,20240813,000000,21.9671,22.2063,21.9601,22.2063,1736,0
+SPWO.US,D,20240814,000000,22.32,22.32,22.15,22.1695,1658,0
+SPWO.US,D,20240815,000000,22.34,22.6,22.2801,22.4866,18559,0
+SPWO.US,D,20240816,000000,22.84,22.84,22.47,22.6354,9327,0
+SPWO.US,D,20240819,000000,22.72,22.8245,22.6771,22.8245,12435,0
+SPWO.US,D,20240820,000000,22.74,22.7585,22.61,22.7013,7058,0
+SPWO.US,D,20240821,000000,22.825,22.9302,22.804,22.9302,16913,0
+SPWO.US,D,20240822,000000,23.01,23.06,22.76,22.7664,18788,0
+SPWO.US,D,20240823,000000,23.06,23.06,22.94,23.0045,1529,0
+SPWO.US,D,20240826,000000,23.01,23.01,22.6401,22.7482,9701,0
+SPWO.US,D,20240827,000000,22.77,22.84,22.67,22.8158,3217,0
+SPWO.US,D,20240828,000000,22.8,22.8,22.6,22.6,12478,0
+SPWO.US,D,20240829,000000,22.88,22.93,22.7646,22.7646,4947,0
+SPWO.US,D,20240830,000000,22.97,22.97,22.85,22.8807,7414,0
+SPWO.US,D,20240903,000000,22.72,22.72,22.23,22.23,4097,0
+SPWO.US,D,20240904,000000,22.24,22.34,22.2003,22.2003,2154,0
+SPWO.US,D,20240905,000000,22.21,22.23,22.08,22.1429,4157,0
+SPWO.US,D,20240906,000000,21.9828,22.26,21.59,21.6911,14354,0
+SPWO.US,D,20240909,000000,22.0291,22.0291,21.9091,21.9091,2377,0
+SPWO.US,D,20240910,000000,21.86,21.9399,21.715,21.8722,9123,0
+SPWO.US,D,20240911,000000,21.86,22.1644,21.76,22.1644,3497,0
+SPWO.US,D,20240912,000000,22.33,22.3394,22.1925,22.3394,1733,0
+SPWO.US,D,20240913,000000,22.49,22.56,22.42,22.4847,19246,0
+SPWO.US,D,20240916,000000,22.67,22.67,22.39,22.4496,11063,0
+SPWO.US,D,20240917,000000,22.475,22.53,22.44,22.4686,5223,0
+SPWO.US,D,20240918,000000,22.41,22.62,22.3578,22.3817,12247,0
+SPWO.US,D,20240919,000000,22.96,22.96,22.7799,22.9,4074,0
+SPWO.US,D,20240920,000000,22.82,22.82,22.62,22.6499,4977,0
+SPWO.US,D,20240923,000000,22.77,22.77,22.67,22.7147,6536,0
+SPWO.US,D,20240924,000000,23.02,23.2699,22.88,23.2621,15960,0
+SPWO.US,D,20240925,000000,23.245,23.245,23.1393,23.1393,989,0
+SPWO.US,D,20240926,000000,23.5,23.8179,23.5,23.8179,6055,0
+SPWO.US,D,20240927,000000,23.82,23.82,23.58,23.5888,2912,0
+SPWO.US,D,20240930,000000,23.6099,23.6099,23.26,23.4072,3133,0
+SPWO.US,D,20241001,000000,23.32,23.46,23.26,23.446,10607,0
+SPWO.US,D,20241002,000000,23.54,23.655,23.54,23.655,1089,0
+SPWO.US,D,20241003,000000,23.517,23.59,23.47,23.5647,3709,0
+SPWO.US,D,20241004,000000,23.56,23.7057,23.56,23.7057,1506,0
+SPWO.US,D,20241007,000000,23.68,23.86,23.68,23.8221,7542,0
+SPWO.US,D,20241008,000000,23.56,23.56,23.48,23.5132,8652,0
+SPWO.US,D,20241009,000000,23.51,23.63,23.48,23.58,2930,0
+SPWO.US,D,20241010,000000,23.47,23.5525,23.3978,23.5444,5108,0
+SPWO.US,D,20241011,000000,23.63,23.81,23.63,23.7778,5764,0
+SPWO.US,D,20241014,000000,23.78,23.83,23.685,23.7942,14628,0
+SPWO.US,D,20241015,000000,23.67,23.67,23.27,23.2904,4587,0
+SPWO.US,D,20241016,000000,23.31,23.31,23.25,23.2624,17149,0
+SPWO.US,D,20241017,000000,23.615,23.62,23.615,23.62,2489,0
+SPWO.US,D,20241018,000000,23.6958,23.72,23.6958,23.705,5153,0
+SPWO.US,D,20241021,000000,23.73,23.73,23.54,23.5778,6217,0
+SPWO.US,D,20241022,000000,23.57,23.57,23.41,23.47,5487,0
+SPWO.US,D,20241023,000000,23.42,23.42,23.3,23.3591,4669,0
+SPWO.US,D,20241024,000000,23.38,23.38,23.23,23.2417,3819,0
+SPWO.US,D,20241025,000000,24.39,24.39,23.405,23.4151,5201,0
+SPWO.US,D,20241028,000000,23.56,23.56,23.2518,23.3352,6817,0
+SPWO.US,D,20241029,000000,23.31,23.37,23.25,23.3201,7643,0
+SPWO.US,D,20241030,000000,23.2,23.2,23.055,23.09,3434,0
+SPWO.US,D,20241031,000000,23.09,23.09,22.6264,22.7741,6984,0
+SPWO.US,D,20241101,000000,23,23.04,22.9301,23.025,4653,0
+SPWO.US,D,20241104,000000,23.11,23.11,22.89,22.918,6498,0
+SPWO.US,D,20241105,000000,23.07,23.2299,23.01,23.15,4501,0
+SPWO.US,D,20241106,000000,22.98,22.98,22.68,22.8374,20245,0
+SPWO.US,D,20241107,000000,23.2201,23.41,23.2201,23.355,15716,0
+SPWO.US,D,20241108,000000,23.37,23.37,22.9,22.94,2195,0
+SPWO.US,D,20241111,000000,22.8696,23.11,22.8,22.8,6097,0
+SPWO.US,D,20241112,000000,22.5062,22.8,22.4503,22.53,7682,0
+SPWO.US,D,20241113,000000,22.36,22.57,22.21,22.3,5099,0
+SPWO.US,D,20241114,000000,22.36,22.37,22.15,22.29,13863,0
+SPWO.US,D,20241115,000000,22.0094,22.0583,22,22.0342,7478,0
+SPWO.US,D,20241118,000000,21.94,22.2,21.94,22.1448,5915,0
+SPWO.US,D,20241119,000000,22.04,22.32,22.04,22.32,2876,0
+SPWO.US,D,20241120,000000,22.325,22.36,22.0252,22.26,18511,0
+SPWO.US,D,20241121,000000,22.1894,22.29,22.1699,22.29,3594,0
+SPWO.US,D,20241122,000000,22.3594,22.38,22.1807,22.35,5155,0
+SPWO.US,D,20241125,000000,22.25,22.31,21.99,22.048,26964,0
+SPWO.US,D,20241126,000000,21.975,22.14,21.975,21.9938,3745,0
+SPWO.US,D,20241127,000000,22.05,22.16,22,22.16,5222,0
+SPWO.US,D,20241129,000000,22.17,22.35,22.17,22.3456,6461,0
+SPWO.US,D,20241202,000000,22.4385,22.64,22.31,22.6149,10143,0
+SPWO.US,D,20241203,000000,22.67,22.85,22.6058,22.78,12190,0
+SPWO.US,D,20241204,000000,22.7,22.84,22.6601,22.8203,8993,0
+SPWO.US,D,20241205,000000,22.765,22.95,22.765,22.86,5080,0
+SPWO.US,D,20241206,000000,22.89,23.09,22.8151,22.8151,1213,0
+SPWO.US,D,20241209,000000,23.1808,23.24,23.1001,23.167,3082,0
+SPWO.US,D,20241210,000000,23.17,23.17,22.6005,22.615,11489,0
+SPWO.US,D,20241211,000000,22.74,22.97,22.72,22.78,9520,0
+SPWO.US,D,20241212,000000,22.78,22.88,22.66,22.6658,18012,0
+SPWO.US,D,20241213,000000,22.7,22.71,22.6195,22.6697,34613,0
+SPWO.US,D,20241216,000000,22.64,22.74,22.59,22.591,12471,0
+SPWO.US,D,20241217,000000,22.6,22.8,22.53,22.6201,12758,0
+SPWO.US,D,20241218,000000,22.66,22.7212,21.94,22.0548,12334,0
+SPWO.US,D,20241219,000000,22.17,22.41,22.0701,22.086,6046,0
+SPWO.US,D,20241220,000000,21.85,22.0909,21.59,22.0094,3029,0
+SPWO.US,D,20241223,000000,22.11,22.289,22.0909,22.289,7289,0
+SPWO.US,D,20241226,000000,22.3,22.69,22.25,22.252,9671,0
+SPWO.US,D,20241227,000000,22.22,22.35,22.1315,22.2314,8115,0
+SPWO.US,D,20241230,000000,22.09,22.09,21.9499,22.05,15158,0
+SPWO.US,D,20241231,000000,22.05,22.05,21.9,21.92,11541,0
+SPWO.US,D,20250102,000000,21.92,22.02,21.5,21.84,28755,0
+SPWO.US,D,20250103,000000,21.92,22.08,21.84,22.0451,9533,0
+SPWO.US,D,20250106,000000,22.605,22.71,22.54,22.5855,11597,0
+SPWO.US,D,20250107,000000,22.72,22.86,22.28,22.3337,10709,0
+SPWO.US,D,20250108,000000,22.15,22.43,22.11,22.2727,31830,0
+SPWO.US,D,20250110,000000,22,22.2,21.75,21.9192,13617,0
+SPWO.US,D,20250113,000000,21.65,21.78,21.65,21.78,20494,0
+SPWO.US,D,20250114,000000,21.97,22.1,21.785,21.95,9094,0
+SPWO.US,D,20250115,000000,22.09,22.18,22.0588,22.1546,5038,0
+SPWO.US,D,20250116,000000,22.51,22.53,22.21,22.4101,15556,0
+SPWO.US,D,20250117,000000,22.5,22.58,22.37,22.416,145211,0
+SPWO.US,D,20250121,000000,22.72,22.8595,22.705,22.8595,11706,0
+SPWO.US,D,20250122,000000,23.11,23.15,22.94,22.9851,12526,0
+SPWO.US,D,20250123,000000,22.95,23.1,22.8601,23.06,10709,0
+SPWO.US,D,20250124,000000,23.1354,23.26,23.1,23.16,3064,0
+SPWO.US,D,20250127,000000,22.75,22.83,22.341,22.466,67951,0
+SPWO.US,D,20250128,000000,22.415,22.7976,22.415,22.6682,43078,0
+SPWO.US,D,20250129,000000,22.75,22.91,22.58,22.59,31778,0
+SPWO.US,D,20250130,000000,23.04,23.27,23,23.1099,9676,0
+SPWO.US,D,20250131,000000,23.2199,23.2554,22.82,22.9139,13077,0
+SPWO.US,D,20250203,000000,22.38,22.6112,22.37,22.4733,15836,0
+SPWO.US,D,20250204,000000,22.71,22.84,22.63,22.7828,13569,0
+SPWO.US,D,20250205,000000,22.835,23.0479,22.26,23,7814,0
+SPWO.US,D,20250206,000000,23.095,23.17,22.87,22.87,5575,0
+SPWO.US,D,20250207,000000,23.075,23.33,22.8613,22.9,4992,0
+SPWO.US,D,20250210,000000,23.27,23.28,23.04,23.1246,12589,0
+SPWO.US,D,20250211,000000,23.015,23.29,23.015,23.195,9181,0
+SPWO.US,D,20250212,000000,23.14,23.2975,22.96,22.99,5768,0
+SPWO.US,D,20250213,000000,23.36,23.4008,23.22,23.3253,40594,0
+SPWO.US,D,20250214,000000,23.4232,23.63,23.2129,23.53,11176,0
+SPWO.US,D,20250218,000000,23.56,23.69,23.36,23.445,22305,0
+SPWO.US,D,20250219,000000,23.1976,23.48,23.16,23.31,8851,0
+SPWO.US,D,20250220,000000,23.395,23.55,23.1734,23.409,3603,0
+SPWO.US,D,20250221,000000,23.4,23.65,23.2796,23.5,3474,0
+SPWO.US,D,20250224,000000,23.23,23.29,23.13,23.23,8614,0
+SPWO.US,D,20250225,000000,23.11,23.28,23.01,23.0542,9859,0
+SPWO.US,D,20250226,000000,23.415,23.43,23.14,23.3398,4709,0
+SPWO.US,D,20250227,000000,23.938,23.938,22.7,22.7,6734,0
+SPWO.US,D,20250228,000000,22.49,22.64,22.31,22.5018,14040,0
+SPWO.US,D,20250303,000000,22.78,22.86,22.3,22.3058,20474,0
+SPWO.US,D,20250304,000000,22.23,22.849,22.19,22.5812,53516,0
+SPWO.US,D,20250305,000000,22.92,23.3399,22.9,23.1381,27750,0
+SPWO.US,D,20250306,000000,23.06,23.08,22.78,22.8032,4020,0
+SPWO.US,D,20250307,000000,22.89,23.17,22.62,22.9272,25884,0
+SPWO.US,D,20250310,000000,22.58,22.58,22.1725,22.2791,18614,0
+SPWO.US,D,20250311,000000,22.4988,22.53,22.01,22.3373,21153,0
+SPWO.US,D,20250312,000000,22.3401,22.535,22.3401,22.4885,4447,0
+SPWO.US,D,20250313,000000,22.2966,22.42,22.22,22.27,8258,0
+SPWO.US,D,20250314,000000,22.6,22.69,22.53,22.6123,63909,0
+SPWO.US,D,20250317,000000,22.82,23.04,22.8,23.015,13825,0
+SPWO.US,D,20250318,000000,23.07,23.07,22.7901,22.869,5320,0
+SPWO.US,D,20250319,000000,22.87,23.06,22.79,22.9799,30690,0
+SPWO.US,D,20250320,000000,22.79,23.02,22.79,22.9206,105847,0
+SPWO.US,D,20250321,000000,22.61,22.739,22.6,22.6937,6294,0
+SPWO.US,D,20250324,000000,22.79,22.94,22.74,22.9,13608,0
+SPWO.US,D,20250325,000000,22.91,22.91,22.64,22.745,7351,0
+SPWO.US,D,20250326,000000,22.75,22.85,22.36,22.4359,20593,0
+SPWO.US,D,20250327,000000,22.2759,22.53,22.2759,22.3482,13774,0
+SPWO.US,D,20250328,000000,22.35,22.365,21.98,22.0865,21771,0
+SPWO.US,D,20250331,000000,21.94,22.15,21.69,21.9576,5495,0
+SPWO.US,D,20250401,000000,21.9,22.18,21.8215,22.1018,55334,0
+SPWO.US,D,20250402,000000,21.94,22.16,21.92,22.16,21593,0
+SPWO.US,D,20250403,000000,21.705,22.16,21.37,21.37,10152,0
+SPWO.US,D,20250404,000000,21,21,20.01,20.2,29481,0
+SPWO.US,D,20250407,000000,19.63,20.66,19.2631,19.82,57738,0
+SPWO.US,D,20250408,000000,20.4,21.76,19.15,19.3972,107376,0
+SPWO.US,D,20250409,000000,19.59,21.89,19.2504,20.7604,47540,0
+SPWO.US,D,20250410,000000,20.77,20.79,20.055,20.46,11984,0
+SPWO.US,D,20250411,000000,20.77,21.2,20.75,21.2,10373,0
+SPWO.US,D,20250414,000000,21.23,21.65,21.1948,21.2821,9928,0
+SPWO.US,D,20250415,000000,21.34,21.4409,21.26,21.3315,6518,0
+SPWO.US,D,20250416,000000,22,22,20.9,21.0151,4790,0
+SPWO.US,D,20250417,000000,21.105,21.21,21.105,21.1832,8272,0
+SPWO.US,D,20250421,000000,21.19,21.3,20.85,21.02,9542,0
+SPWO.US,D,20250422,000000,21.64,21.934,21.1994,21.34,5954,0
+SPWO.US,D,20250423,000000,21.805,21.99,21.605,21.68,6138,0
+SPWO.US,D,20250424,000000,21.835,22.035,21.835,22.02,37374,0
+SPWO.US,D,20250425,000000,21.9586,22.1,21.875,22.1,4581,0
+SPWO.US,D,20250428,000000,22.1,22.15,21.82,22.08,14651,0
+SPWO.US,D,20250429,000000,22.08,22.21,22.0768,22.16,7392,0
+SPWO.US,D,20250430,000000,22.034,22.24,22.034,22.1211,6465,0
+SPWO.US,D,20250501,000000,22.39,22.409,22.27,22.3511,4709,0
+SPWO.US,D,20250502,000000,22.9167,22.96,22.73,22.8624,29848,0
+SPWO.US,D,20250505,000000,22.95,23.01,22.8576,22.8576,8494,0
+SPWO.US,D,20250506,000000,22.87,22.8899,22.65,22.7362,3823,0
+SPWO.US,D,20250507,000000,22.71,23,22.52,22.6119,3723,0
+SPWO.US,D,20250508,000000,22.7287,22.78,22.6,22.625,3621,0
+SPWO.US,D,20250509,000000,22.67,22.82,22.64,22.686,110749,0
+SPWO.US,D,20250512,000000,23.05,23.31,23.02,23.1636,13450,0
+SPWO.US,D,20250513,000000,23.2,23.43,23.1701,23.3215,9312,0
+SPWO.US,D,20250514,000000,23.4,23.45,23.21,23.2975,8547,0
+SPWO.US,D,20250515,000000,23.15,23.46,23.15,23.2704,8891,0
+SPWO.US,D,20250516,000000,23.35,23.37,23.1801,23.314,4662,0
+SPWO.US,D,20250519,000000,23.17,23.44,23.14,23.44,6812,0
+SPWO.US,D,20250520,000000,23.49,23.59,23.41,23.58,5286,0
+SPWO.US,D,20250521,000000,23.62,23.71,23.4337,23.4337,8106,0
+SPWO.US,D,20250522,000000,23.39,23.54,23.35,23.4808,3548,0
+SPWO.US,D,20250523,000000,23.3,23.45,23.3,23.3648,13732,0
+SPWO.US,D,20250527,000000,23.33,23.56,23.33,23.3905,8432,0
+SPWO.US,D,20250528,000000,23.36,23.39,23.305,23.305,6785,0
+SPWO.US,D,20250529,000000,23.4423,23.45,23.36,23.3708,4866,0
+SPWO.US,D,20250530,000000,23.3,23.3,23.0911,23.2207,2201,0
+SPWO.US,D,20250602,000000,23.27,23.4799,23.1689,23.44,32288,0
+SPWO.US,D,20250603,000000,23.45,23.46,23.19,23.441,9450,0
+SPWO.US,D,20250604,000000,23.57,23.783,23.56,23.698,19343,0
+SPWO.US,D,20250605,000000,23.89,24.16,23.7484,23.78,25066,0
+SPWO.US,D,20250606,000000,23.85,23.87,23.7523,23.8489,1527,0
+SPWO.US,D,20250609,000000,23.9075,24,23.85,23.94,8127,0
+SPWO.US,D,20250610,000000,24.149,24.19,24.0352,24.1595,5224,0
+SPWO.US,D,20250611,000000,24.34,24.58,24.1731,24.1731,21353,0
+SPWO.US,D,20250612,000000,24.1536,24.42,24.1536,24.3214,6241,0
+SPWO.US,D,20250613,000000,24.05,24.2,23.76,23.8769,4478,0
+SPWO.US,D,20250616,000000,24.14,24.14,23.93,23.93,12948,0
+SPWO.US,D,20250617,000000,23.97,23.97,23.7449,23.7449,11921,0
+SPWO.US,D,20250618,000000,23.85,23.94,23.676,23.676,8088,0
+SPWO.US,D,20250620,000000,23.532073,23.66,23.3222,23.39,18104,0
+SPWO.US,D,20250623,000000,23.788951,24.66,23.2774,23.58,11048,0
+SPWO.US,D,20250624,000000,23.74,24.6691,23.74,24.14,34740,0
+SPWO.US,D,20250625,000000,24.15,24.18,23.89,24.05,14420,0
+SPWO.US,D,20250626,000000,24.15,24.24,24.05,24.24,14866,0
+SPWO.US,D,20250627,000000,24.27,24.47,24.24,24.47,12995,0
+SPWO.US,D,20250630,000000,24.37,24.6,24.25,24.41,21014,0
+SPWO.US,D,20250701,000000,24.2597,24.4199,24.23,24.36,12020,0
+SPWO.US,D,20250702,000000,24.32,24.59,24.28,24.59,13583,0
+SPWO.US,D,20250703,000000,24.55,24.6,24.4204,24.6,4651,0
+SPWO.US,D,20250707,000000,24.38,24.385,24.16,24.28,9902,0
+SPWO.US,D,20250708,000000,24.6,24.6,24.2433,24.3247,11392,0
+SPWO.US,D,20250709,000000,24.8,24.8,24.27,24.46,7119,0
+SPWO.US,D,20250710,000000,24.359,24.45,24.1723,24.3286,611960,0
+SPWO.US,D,20250711,000000,24.225,24.355,24.13,24.3,9280,0
+SPWO.US,D,20250714,000000,24.32,24.36,24.2032,24.36,9506,0
+SPWO.US,D,20250715,000000,24.44,24.5399,24.29,24.42,125336,0
+SPWO.US,D,20250716,000000,24.395,24.58,24.2601,24.58,12059,0
+SPWO.US,D,20250717,000000,24.6557,24.8,24.45,24.8,7885,0
+SPWO.US,D,20250718,000000,24.79,24.79,24.6,24.6,11034,0
+SPWO.US,D,20250721,000000,24.6234,24.85,24.6,24.7006,32299,0
+SPWO.US,D,20250722,000000,24.57,24.75,24.56,24.75,6962,0
+SPWO.US,D,20250723,000000,24.859898,25.22,24.859898,25.22,5977,0
+SPWO.US,D,20250724,000000,25,25.14,24.992,25.1,5183,0
+SPWO.US,D,20250725,000000,24.93,25.0096,24.8501,24.9507,5035,0
+SPWO.US,D,20250728,000000,24.94,25,24.745,24.7701,15626,0
+SPWO.US,D,20250729,000000,24.83,24.83,24.709,24.73,10652,0
+SPWO.US,D,20250730,000000,24.84,24.84,24.4799,24.5,7930,0
+SPWO.US,D,20250731,000000,24.41,24.41,24.1721,24.2,13394,0
+SPWO.US,D,20250801,000000,23.975,24.1,23.86,23.99,23211,0
+SPWO.US,D,20250804,000000,24.11,24.33,24.11,24.31,18411,0
+SPWO.US,D,20250805,000000,24.27,24.39,24.1203,24.2,11068,0
+SPWO.US,D,20250806,000000,24.0501,24.21,24.045,24.1947,7114,0
+SPWO.US,D,20250807,000000,24.565,24.565,24.4062,24.4525,4814,0
+SPWO.US,D,20250808,000000,24.475,24.59,24.4611,24.5255,10376,0
+SPWO.US,D,20250811,000000,24.72,24.72,24.46,24.46,14875,0
+SPWO.US,D,20250812,000000,24.7,24.76,24.476,24.74,19763,0
+SPWO.US,D,20250813,000000,24.925,25.01,24.89,24.8916,10811,0
+SPWO.US,D,20250814,000000,24.81,24.81,24.56,24.6945,167767,0
+SPWO.US,D,20250815,000000,24.49,24.78,24.49,24.75,10307,0
+SPWO.US,D,20250818,000000,24.88,24.94,24.77,24.87,31513,0
+SPWO.US,D,20250819,000000,24.79,24.9,24.7,24.7,10221,0
+SPWO.US,D,20250820,000000,24.78,24.78,24.4289,24.59,18682,0
+SPWO.US,D,20250821,000000,24.75,24.75,24.43,24.53,8517,0
+SPWO.US,D,20250822,000000,24.68,25.05,24.58,24.95,8969,0
+SPWO.US,D,20250825,000000,25.04,25.12,24.78,24.82,19468,0
+SPWO.US,D,20250826,000000,24.84,24.94,24.81,24.9058,5828,0
+SPWO.US,D,20250827,000000,24.72,24.87,24.7001,24.75,40426,0
+SPWO.US,D,20250828,000000,24.775,24.87,24.75,24.7762,17298,0
+SPWO.US,D,20250829,000000,24.6898,24.97,24.6001,24.73,12678,0
+SPWO.US,D,20250902,000000,24.73,24.73,24.35,24.59,33973,0
+SPWO.US,D,20250903,000000,24.6336,24.74,24.62,24.67,33430,0
+SPWO.US,D,20250904,000000,24.63,24.76,24.63,24.71,6347,0
+SPWO.US,D,20250905,000000,25.138,25.9,24.925,25.04,11754,0
+SPWO.US,D,20250908,000000,25.252,25.35,25.11,25.3,19127,0
+SPWO.US,D,20250909,000000,25.52,25.56,25.45,25.45,17365,0
+SPWO.US,D,20250910,000000,25.7,25.7,25.535,25.54,10435,0
+SPWO.US,D,20250911,000000,25.7299,25.88,25.69,25.88,134011,0
+SPWO.US,D,20250912,000000,25.88,25.9,25.6601,25.76,16268,0
+SPWO.US,D,20250915,000000,25.905,26.0126,25.85,25.94,25636,0
+SPWO.US,D,20250916,000000,26.24,26.24,25.98,26.15,20085,0
+SPWO.US,D,20250917,000000,26.171,26.3683,26.1455,26.21,13251,0
+SPWO.US,D,20250918,000000,26.58,26.58,26.232,26.5,17568,0
+SPWO.US,D,20250919,000000,26.31,26.5,26.2001,26.26,18219,0
+SPWO.US,D,20250922,000000,26.41,26.5,26.14,26.4888,22733,0
+SPWO.US,D,20250923,000000,26.62,26.75,26.48,26.56,15448,0
+SPWO.US,D,20250924,000000,26.69,26.69,26.48,26.499,13088,0
+SPWO.US,D,20250925,000000,26.25,26.3297,26.0949,26.24,45495,0
+SPWO.US,D,20250926,000000,26.13,26.2185,26.0445,26.125,11574,0
+SPWO.US,D,20250929,000000,26.45,26.54,26.3,26.35,24390,0
+SPWO.US,D,20250930,000000,26.4,26.66,26.4,26.65,22890,0
+SPWO.US,D,20251001,000000,26.8,27.07,26.73,27.04,18153,0
+SPWO.US,D,20251002,000000,27.315,27.35,27.0745,27.16,25715,0
+SPWO.US,D,20251003,000000,27.3001,27.528,27.27,27.44,21515,0
+SPWO.US,D,20251006,000000,27.72,27.75,27.44,27.6442,30903,0
+SPWO.US,D,20251007,000000,27.73,27.96,27.235,27.31,34137,0
+SPWO.US,D,20251008,000000,27.43,27.56,27.2887,27.56,53360,0
+SPWO.US,D,20251009,000000,27.3,27.57,27.06,27.23,61231,0
+SPWO.US,D,20251010,000000,27.23,27.25,26.1126,26.26,42117,0
+SPWO.US,D,20251013,000000,26.803,27.09,26.763,27.06,17914,0
+SPWO.US,D,20251014,000000,26.34,26.99,26.2,26.83,23171,0
+SPWO.US,D,20251015,000000,27.1,27.28,27.0792,27.25,11363,0
+SPWO.US,D,20251016,000000,27.4,27.46,27.17,27.2523,10858,0
+SPWO.US,D,20251017,000000,27.152,27.3,27.105,27.27,7314,0
+SPWO.US,D,20251020,000000,27.46,27.65,27.3,27.56,23232,0
+SPWO.US,D,20251021,000000,27.3,27.4413,27.0125,27.19,26699,0
+SPWO.US,D,20251022,000000,27.23,27.23,26.92,27.06,14893,0
+SPWO.US,D,20251023,000000,27.21,27.3,27.165,27.3,17442,0
+SPWO.US,D,20251024,000000,27.45,27.51,27.3684,27.45,13567,0
+SPWO.US,D,20251027,000000,27.6047,27.69,27.4622,27.61,51085,0
+SPWO.US,D,20251028,000000,27.46,27.59,27.402,27.57,13747,0
+SPWO.US,D,20251029,000000,27.83,27.83,27.41,27.61,20184,0
+SPWO.US,D,20251030,000000,27.4,27.61,27.3382,27.43,14943,0
+SPWO.US,D,20251031,000000,27.48,27.58,27.2,27.39,34205,0
+SPWO.US,D,20251103,000000,27.8,27.8,27.4,27.5,14617,0
+SPWO.US,D,20251104,000000,26.92,27.24,26.8257,26.8667,27382,0
+SPWO.US,D,20251105,000000,26.86,27.089,26.5,27.01,19186,0
+SPWO.US,D,20251106,000000,26.95,26.95,26.64,26.81,120380,0
+SPWO.US,D,20251107,000000,26.53,26.648,26.2987,26.648,12217,0
+SPWO.US,D,20251110,000000,27.09,27.15,26.85,27.15,18881,0
+SPWO.US,D,20251111,000000,27.15,27.2,27.0725,27.145,5897,0
+SPWO.US,D,20251112,000000,27.16,27.34,27.16,27.23,9898,0
+SPWO.US,D,20251113,000000,27.18,27.23,26.792,26.8418,11793,0
+SPWO.US,D,20251114,000000,26.7,27.155,26.5464,26.7026,21994,0
+SPWO.US,D,20251117,000000,26.71,26.77,26.36,26.4533,22797,0
+SPWO.US,D,20251118,000000,26.24,26.295,26.04,26.2836,10534,0
+SPWO.US,D,20251119,000000,26.249,26.359,26.085,26.26,15238,0
+SPWO.US,D,20251120,000000,26.5271,26.59,25.7556,25.7556,25382,0
+SPWO.US,D,20251121,000000,25.65,25.97,25.51,25.94,19450,0
+SPWO.US,D,20251124,000000,26.078,26.21,26.02,26.19,9558,0
+SPWO.US,D,20251125,000000,26.51,26.51,26.05,26.3598,25543,0
+SPWO.US,D,20251126,000000,26.661,26.74,26.5425,26.6975,14514,0
+SPWO.US,D,20251128,000000,26.81,26.8671,26.7281,26.7827,25215,0
+SPWO.US,D,20251201,000000,26.79,26.9,26.75,26.768,91559,0
+SPWO.US,D,20251202,000000,27.05,27.05,26.739,26.8348,20259,0
+SPWO.US,D,20251203,000000,26.84,27.03,26.8,27.03,23743,0
+SPWO.US,D,20251204,000000,27.0597,27.28,26.97,27.28,27468,0
+SPWO.US,D,20251205,000000,27.27,27.44,27.1,27.11,16239,0
+SPWO.US,D,20251208,000000,27.19,27.19,27.01,27.16,21422,0
+SPWO.US,D,20251209,000000,27.16,27.16,26.9411,27.14,23579,0
+SPWO.US,D,20251210,000000,27.1443,27.56,27.1443,27.56,10598,0
+SPWO.US,D,20251211,000000,27.16,27.47,27.16,27.47,41949,0
+SPWO.US,D,20251212,000000,27.34,27.47,26.96,26.995,55632,0
+SPWO.US,D,20251215,000000,27.18,27.2,26.9244,26.96,37942,0
+SPWO.US,D,20251216,000000,26.91,27.04,26.6,26.8,24181,0
+SPWO.US,D,20251217,000000,26.77,26.77,26.355,26.42,38522,0
+SPWO.US,D,20251218,000000,26.62,26.83,26.62,26.77,15181,0
+SPWO.US,D,20251219,000000,26.982,27.01,26.9,26.95,142699,0
+SPWO.US,D,20251222,000000,27.18,27.5,26.9923,27.13,28443,0
+SPWO.US,D,20251223,000000,27.21,27.36,27.14,27.32,25688,0
+SPWO.US,D,20251224,000000,27.5109,27.5109,27.2558,27.49,9144,0
+SPWO.US,D,20251226,000000,27.49,27.57,27.3149,27.51,22171,0
+SPWO.US,D,20251229,000000,27.41,27.51,27.255,27.38,27483,0
+SPWO.US,D,20251230,000000,27.415,27.59,27.23,27.42,23829,0
+SPWO.US,D,20251231,000000,27.448,27.5,27.22,27.3,15716,0
+SPWO.US,D,20260102,000000,27.66,27.949,27.6,27.94,23281,0
+SPWO.US,D,20260105,000000,28.1183,28.3,28.05,28.21,85367,0
+SPWO.US,D,20260106,000000,28.39,28.51,28.365,28.44,19198,0
+SPWO.US,D,20260107,000000,28.59,28.61,28.21,28.24,40029,0
+SPWO.US,D,20260108,000000,28.28,28.28,28.11,28.21,44316,0
+SPWO.US,D,20260109,000000,28.31,28.52,28.265,28.52,49583,0
+SPWO.US,D,20260112,000000,28.629,28.96,28.53,28.96,37406,0
+SPWO.US,D,20260113,000000,29.08,29.08,28.72,28.8,47763,0
+SPWO.US,D,20260114,000000,28.89,28.89,28.62,28.85,168559,0
+SPWO.US,D,20260115,000000,29.1899,29.3099,29.02,29.13,36230,0
+SPWO.US,D,20260116,000000,29.151,29.16,28.945,29.11,37320,0
+SPWO.US,D,20260120,000000,29.165,29.165,28.5,28.52,76535,0
+SPWO.US,D,20260121,000000,28.745,29,28.67,28.88,51840,0
+SPWO.US,D,20260122,000000,29.33,29.33,29,29.18,40370,0
+SPWO.US,D,20260123,000000,29.16,29.51,29.15,29.4,21722,0
+SPWO.US,D,20260126,000000,29.65,29.65,29.399,29.51,83208,0
+SPWO.US,D,20260127,000000,29.73,30.08,29.67,30.08,63743,0
+SPWO.US,D,20260128,000000,30.33,30.33,29.86,30.02,91835,0
+SPWO.US,D,20260129,000000,30.209,31,29.41,29.87,76516,0
+SPWO.US,D,20260130,000000,29.71,31.34,29.195,29.31,76997,0
+SPWO.US,D,20260202,000000,29.35,29.76,29.12,29.5,84072,0
+SPWO.US,D,20260203,000000,29.66,29.69,29.115,29.44,110576,0
+SPWO.US,D,20260204,000000,29.5105,29.64,28.94,29.17,71206,0
+SPWO.US,D,20260205,000000,28.9,29.42,28.8244,29.06,47901,0
+SPWO.US,D,20260206,000000,29.53,29.92,29.33,29.92,65007,0
+SPWO.US,D,20260209,000000,30.03,30.3,29.91,30.27,69907,0
+SPWO.US,D,20260210,000000,30.4,30.54,30.2775,30.44,72188,0
+SPWO.US,D,20260211,000000,30.67,30.93,30.505,30.92,66715,0
+SPWO.US,D,20260212,000000,31.23,31.25,30.285,30.4,79853,0
+SPWO.US,D,20260213,000000,30.4,30.63,30.2158,30.58,34795,0
+SPWO.US,D,20260217,000000,30.51,30.51,30,30.42,103240,0
+SPWO.US,D,20260218,000000,30.51,30.66,30.37,30.52,56192,0
diff --git a/daily/us/nyse etfs/2/spxl.us.txt b/daily/us/nyse etfs/2/spxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8deba7708d77095f35ce451efa14aecb370c74c5
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxl.us.txt	
@@ -0,0 +1,4347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXL.US,D,20081105,000000,4.0496,4.12351,3.51486,3.57719,234896.45959462,0
+SPXL.US,D,20081106,000000,3.49309,3.53264,2.98981,3.02956,4448219.4781336,0
+SPXL.US,D,20081107,000000,3.12055,3.27216,3.04005,3.2436,7165739.2394127,0
+SPXL.US,D,20081110,000000,3.49309,3.50278,3.01658,3.11725,5940398.2690148,0
+SPXL.US,D,20081111,000000,2.98072,3.10357,2.77068,2.91111,11787122.104346,0
+SPXL.US,D,20081112,000000,2.80054,2.80054,2.53937,2.58731,13669679.953836,0
+SPXL.US,D,20081113,000000,2.56853,2.97343,2.15794,2.96105,32928882.797905,0
+SPXL.US,D,20081114,000000,2.7529,3.01588,2.55944,2.58142,35223679.643697,0
+SPXL.US,D,20081117,000000,2.48833,2.66831,2.38426,2.39984,45722430.105837,0
+SPXL.US,D,20081118,000000,2.38765,2.52039,2.1845,2.42091,62771467.39406,0
+SPXL.US,D,20081119,000000,2.42011,2.50041,1.99154,2.03129,77212231.544077,0
+SPXL.US,D,20081120,000000,1.95579,2.10191,1.55398,1.68063,140724175.41686,0
+SPXL.US,D,20081121,000000,1.90795,1.91044,1.51992,1.87059,127921570.94792,0
+SPXL.US,D,20081124,000000,1.99644,2.3543,1.95009,2.1862,100821656.10502,0
+SPXL.US,D,20081125,000000,2.38526,2.39495,2.12538,2.30815,82204019.854417,0
+SPXL.US,D,20081126,000000,2.17731,2.56294,2.16753,2.54905,62881665.189249,0
+SPXL.US,D,20081128,000000,2.51819,2.63015,2.50751,2.62436,22226171.998318,0
+SPXL.US,D,20081201,000000,2.41762,2.42501,1.92003,1.9428,104588790.29135,0
+SPXL.US,D,20081202,000000,2.03938,2.16603,1.9445,2.14815,112195580.03108,0
+SPXL.US,D,20081203,000000,2.01012,2.34541,1.99154,2.30975,139821798.43042,0
+SPXL.US,D,20081204,000000,2.22685,2.37787,2.0222,2.12538,112397429.76766,0
+SPXL.US,D,20081205,000000,2.03289,2.37068,1.92153,2.34161,171675889.77798,0
+SPXL.US,D,20081208,000000,2.55305,2.69907,2.50271,2.60199,146626731.05293,0
+SPXL.US,D,20081209,000000,2.53507,2.69667,2.42321,2.45587,129669531.93559,0
+SPXL.US,D,20081210,000000,2.53997,2.62516,2.43699,2.53287,129112126.05218,0
+SPXL.US,D,20081211,000000,2.48653,2.60668,2.29097,2.34541,116906444.16251,0
+SPXL.US,D,20081212,000000,2.14096,2.4281,2.11829,2.40783,145889619.72103,0
+SPXL.US,D,20081215,000000,2.44378,2.45487,2.21377,2.30486,93666241.588619,0
+SPXL.US,D,20081216,000000,2.37307,2.65772,2.36568,2.65612,125355389.67893,0
+SPXL.US,D,20081217,000000,2.56793,2.71785,2.5117,2.58801,123141886.00957,0
+SPXL.US,D,20081218,000000,2.62516,2.64334,2.3536,2.44508,97036825.111161,0
+SPXL.US,D,20081219,000000,2.47664,2.58871,2.40533,2.44029,99824485.305507,0
+SPXL.US,D,20081222,000000,2.44918,2.45487,2.1912,2.32833,78403636.695844,0
+SPXL.US,D,20081223,000000,2.35499,2.38686,2.22935,2.25452,70829001.579809,0
+SPXL.US,D,20081224,000000,2.28368,2.30326,2.23574,2.28119,18437399.146963,0
+SPXL.US,D,20081226,000000,2.33322,2.33822,2.27619,2.32923,19708975.092068,0
+SPXL.US,D,20081229,000000,2.3464,2.3464,2.20488,2.31464,47897196.039228,0
+SPXL.US,D,20081230,000000,2.3526,2.47115,2.31784,2.46786,58683942.394646,0
+SPXL.US,D,20081231,000000,2.47764,2.63255,2.46316,2.55205,67136991.96843,0
+SPXL.US,D,20090102,000000,2.60099,2.84849,2.54606,2.80224,89514519.480012,0
+SPXL.US,D,20090105,000000,2.77068,2.88514,2.71285,2.80224,114759478.48699,0
+SPXL.US,D,20090106,000000,2.87775,2.95236,2.79685,2.86976,122836046.1274,0
+SPXL.US,D,20090107,000000,2.71954,2.76099,2.56374,2.62856,119559409.37413,0
+SPXL.US,D,20090108,000000,2.56853,2.65542,2.53287,2.65542,107142265.90334,0
+SPXL.US,D,20090109,000000,2.6733,2.68129,2.46146,2.48084,117502050.11934,0
+SPXL.US,D,20090112,000000,2.45657,2.46456,2.25452,2.30076,88096901.569452,0
+SPXL.US,D,20090113,000000,2.27539,2.36328,2.23984,2.30975,126965874.25636,0
+SPXL.US,D,20090114,000000,2.19449,2.20738,2.04508,2.08413,162408629.86428,0
+SPXL.US,D,20090115,000000,2.07035,2.16842,1.89886,2.1109,205720769.80353,0
+SPXL.US,D,20090116,000000,2.21467,2.22356,2.00692,2.15294,215338855.03433,0
+SPXL.US,D,20090120,000000,2.09072,2.1085,1.80487,1.82035,213186528.753,0
+SPXL.US,D,20090121,000000,1.90455,2.04917,1.80248,2.04018,185759522.8404,0
+SPXL.US,D,20090122,000000,1.92313,2.03779,1.83084,1.93781,206383910.98306,0
+SPXL.US,D,20090123,000000,1.80577,2.03289,1.78869,1.97366,219181809.65311,0
+SPXL.US,D,20090126,000000,2.00922,2.13527,1.94929,1.99574,209024209.58579,0
+SPXL.US,D,20090127,000000,2.03699,2.1101,1.99893,2.07124,170241651.38624,0
+SPXL.US,D,20090128,000000,2.20987,2.31704,2.18291,2.25532,194279862.3346,0
+SPXL.US,D,20090129,000000,2.17092,2.192,2.04827,2.05896,161835500.60517,0
+SPXL.US,D,20090130,000000,2.08583,2.11259,1.88937,1.92972,206020800.52716,0
+SPXL.US,D,20090202,000000,1.84143,1.95079,1.82355,1.91534,160773857.35717,0
+SPXL.US,D,20090203,000000,1.95329,2.03129,1.88617,1.98665,164647125.33067,0
+SPXL.US,D,20090204,000000,2.0272,2.1044,1.946,1.95918,189496111.38577,0
+SPXL.US,D,20090205,000000,1.91843,2.1053,1.88198,2.06395,249188192.09504,0
+SPXL.US,D,20090206,000000,2.08832,2.26181,2.07604,2.23185,179098388.41838,0
+SPXL.US,D,20090209,000000,2.22935,2.29757,2.1895,2.24643,126373880.75111,0
+SPXL.US,D,20090210,000000,2.1845,2.24473,1.89177,1.93361,268953935.14146,0
+SPXL.US,D,20090211,000000,1.96408,1.99893,1.88617,1.96727,174710043.7231,0
+SPXL.US,D,20090212,000000,1.87299,1.98505,1.79758,1.97926,232726727.86481,0
+SPXL.US,D,20090213,000000,1.96488,2.01511,1.91124,1.91923,141280053.41748,0
+SPXL.US,D,20090217,000000,1.74495,1.76193,1.64827,1.65636,269624286.20562,0
+SPXL.US,D,20090218,000000,1.7058,1.70829,1.60442,1.65146,202920295.81893,0
+SPXL.US,D,20090219,000000,1.7025,1.72297,1.58724,1.59773,192397958.29079,0
+SPXL.US,D,20090220,000000,1.50704,1.63049,1.45181,1.54519,300775634.57291,0
+SPXL.US,D,20090223,000000,1.60362,1.6192,1.3764,1.39338,274576976.33583,0
+SPXL.US,D,20090224,000000,1.41785,1.56307,1.39498,1.5437,285412800.16873,0
+SPXL.US,D,20090225,000000,1.51683,1.59393,1.43004,1.49555,353064022.81637,0
+SPXL.US,D,20090226,000000,1.55318,1.58724,1.42095,1.42754,305233489.9252,0
+SPXL.US,D,20090227,000000,1.33825,1.43093,1.32517,1.33495,342939384.36719,0
+SPXL.US,D,20090302,000000,1.25625,1.27912,1.14339,1.15478,341140136.17902,0
+SPXL.US,D,20090303,000000,1.20342,1.20342,1.09874,1.12801,338278434.7447,0
+SPXL.US,D,20090304,000000,1.18484,1.26114,1.14669,1.19942,371985450.42478,0
+SPXL.US,D,20090305,000000,1.12801,1.16786,1.03073,1.05919,392465104.21334,0
+SPXL.US,D,20090306,000000,1.08766,1.1347,0.981889,1.05989,407264344.10796,0
+SPXL.US,D,20090309,000000,1.01754,1.11602,1.01205,1.02414,360575436.02494,0
+SPXL.US,D,20090310,000000,1.09385,1.2123,1.08596,1.20581,396055576.70195,0
+SPXL.US,D,20090311,000000,1.25625,1.29031,1.19533,1.22699,460019990.14661,0
+SPXL.US,D,20090312,000000,1.22699,1.38789,1.19702,1.3764,350875134.48014,0
+SPXL.US,D,20090313,000000,1.40796,1.42674,1.33415,1.40796,383304724.00599,0
+SPXL.US,D,20090316,000000,1.4576,1.50784,1.38479,1.39098,325891470.4633,0
+SPXL.US,D,20090317,000000,1.39748,1.52152,1.36591,1.51683,282962021.10825,0
+SPXL.US,D,20090318,000000,1.49555,1.67983,1.456,1.6239,398300724.36576,0
+SPXL.US,D,20090319,000000,1.68552,1.68632,1.55318,1.56876,302007273.30395,0
+SPXL.US,D,20090320,000000,1.59054,1.59773,1.4552,1.4624,229116216.6828,0
+SPXL.US,D,20090323,000000,1.58405,1.7846,1.56627,1.7821,304704596.17689,0
+SPXL.US,D,20090324,000000,1.7041,1.7862,1.66365,1.66535,279501508.7677,0
+SPXL.US,D,20090325,000000,1.71478,1.80577,1.56956,1.71159,383034155.58834,0
+SPXL.US,D,20090326,000000,1.77561,1.83893,1.72457,1.82924,342305863.68859,0
+SPXL.US,D,20090327,000000,1.75543,1.78779,1.70739,1.72058,256386622.61946,0
+SPXL.US,D,20090330,000000,1.60612,1.60692,1.49975,1.55069,222646064.60564,0
+SPXL.US,D,20090331,000000,1.60112,1.68392,1.56797,1.58644,228642898.41938,0
+SPXL.US,D,20090401,000000,1.53211,1.70739,1.51843,1.68232,267873994.34565,0
+SPXL.US,D,20090402,000000,1.82685,1.90874,1.79678,1.83164,343108308.53005,0
+SPXL.US,D,20090403,000000,1.83334,1.89336,1.78949,1.89177,211159321.65428,0
+SPXL.US,D,20090406,000000,1.83164,1.8617,1.76772,1.85112,212328842.83875,0
+SPXL.US,D,20090407,000000,1.75543,1.7862,1.70829,1.71159,221849302.76726,0
+SPXL.US,D,20090408,000000,1.74325,1.79509,1.71399,1.77012,225975283.1547,0
+SPXL.US,D,20090409,000000,1.91374,1.98255,1.89177,1.97756,251259895.02535,0
+SPXL.US,D,20090413,000000,1.92073,2.03459,1.90056,1.99154,187081333.68926,0
+SPXL.US,D,20090414,000000,1.92882,1.98835,1.86989,1.88777,232173560.2041,0
+SPXL.US,D,20090415,000000,1.84782,1.95079,1.83164,1.946,235301373.5644,0
+SPXL.US,D,20090416,000000,1.98745,2.07923,1.91773,2.03289,266400338.38018,0
+SPXL.US,D,20090417,000000,2.05317,2.11339,2.00762,2.07923,216805219.01398,0
+SPXL.US,D,20090420,000000,1.96158,1.97117,1.80577,1.81147,219856817.45571,0
+SPXL.US,D,20090421,000000,1.76942,1.92153,1.76442,1.91773,279178113.25196,0
+SPXL.US,D,20090422,000000,1.85931,2.01092,1.85112,1.88278,291893143.8048,0
+SPXL.US,D,20090423,000000,1.90545,1.9428,1.82605,1.93701,266057068.37339,0
+SPXL.US,D,20090424,000000,1.98096,2.07274,1.95918,2.0297,269895658.61401,0
+SPXL.US,D,20090427,000000,1.96078,2.05726,1.9476,1.97756,242120945.22639,0
+SPXL.US,D,20090428,000000,1.91454,2.0255,1.90056,1.96488,196559083.9873,0
+SPXL.US,D,20090429,000000,2.01661,2.14905,2.00612,2.07854,219537094.46557,0
+SPXL.US,D,20090430,000000,2.16433,2.20568,2.05486,2.08163,242257326.28685,0
+SPXL.US,D,20090501,000000,2.09302,2.14585,2.04018,2.12298,143328160.27067,0
+SPXL.US,D,20090504,000000,2.16513,2.33662,2.15794,2.33492,209250835.85415,0
+SPXL.US,D,20090505,000000,2.31125,2.3479,2.26101,2.30975,186210193.19512,0
+SPXL.US,D,20090506,000000,2.40294,2.4329,2.30975,2.41932,253849583.26164,0
+SPXL.US,D,20090507,000000,2.49732,2.50751,2.2729,2.32024,254581017.59786,0
+SPXL.US,D,20090508,000000,2.41522,2.50271,2.36328,2.48513,255734125.55653,0
+SPXL.US,D,20090511,000000,2.37857,2.41442,2.32253,2.34541,164489660.28872,0
+SPXL.US,D,20090512,000000,2.37377,2.39165,2.23185,2.32583,215675349.69195,0
+SPXL.US,D,20090513,000000,2.21706,2.23984,2.12538,2.14665,241227289.98764,0
+SPXL.US,D,20090514,000000,2.14186,2.24064,2.12368,2.1879,205311042.90285,0
+SPXL.US,D,20090515,000000,2.1879,2.23494,2.09691,2.13527,183070687.42643,0
+SPXL.US,D,20090518,000000,2.20078,2.32993,2.1879,2.32194,198220248.01631,0
+SPXL.US,D,20090519,000000,2.31534,2.38426,2.29097,2.32024,167174700.02533,0
+SPXL.US,D,20090520,000000,2.37857,2.45237,2.2658,2.28039,238693987.23438,0
+SPXL.US,D,20090521,000000,2.19449,2.22356,2.1053,2.17402,209030543.39085,0
+SPXL.US,D,20090522,000000,2.19619,2.23334,2.13846,2.15714,165495742.06911,0
+SPXL.US,D,20090526,000000,2.11749,2.3472,2.11409,2.33742,212376568.65059,0
+SPXL.US,D,20090527,000000,2.33742,2.36568,2.19679,2.20248,208971173.22984,0
+SPXL.US,D,20090528,000000,2.2666,2.32194,2.16203,2.29097,236359810.86175,0
+SPXL.US,D,20090529,000000,2.33242,2.42011,2.27949,2.40783,161088159.66748,0
+SPXL.US,D,20090601,000000,2.50751,2.63015,2.48833,2.5913,172225768.38564,0
+SPXL.US,D,20090602,000000,2.57023,2.65213,2.55055,2.61477,159992988.103,0
+SPXL.US,D,20090603,000000,2.53997,2.54975,2.4316,2.50751,162204943.86489,0
+SPXL.US,D,20090604,000000,2.53128,2.58142,2.47664,2.56613,180420100.14511,0
+SPXL.US,D,20090605,000000,2.65772,2.66831,2.5117,2.57342,229020796.09736,0
+SPXL.US,D,20090608,000000,2.5143,2.61298,2.44998,2.54746,163872416.66811,0
+SPXL.US,D,20090609,000000,2.58142,2.62616,2.53447,2.58731,159849140.84205,0
+SPXL.US,D,20090610,000000,2.65213,2.65452,2.46865,2.56613,179860823.95695,0
+SPXL.US,D,20090611,000000,2.57992,2.70047,2.57772,2.60199,209674166.51855,0
+SPXL.US,D,20090612,000000,2.56434,2.61967,2.52628,2.61717,129480942.53954,0
+SPXL.US,D,20090615,000000,2.52528,2.52708,2.39495,2.429,179410792.38939,0
+SPXL.US,D,20090616,000000,2.45907,2.46865,2.32753,2.33562,187587873.89161,0
+SPXL.US,D,20090617,000000,2.32433,2.38356,2.2674,2.32923,214375149.47356,0
+SPXL.US,D,20090618,000000,2.33822,2.40463,2.29836,2.36828,164031301.4596,0
+SPXL.US,D,20090619,000000,2.4353,2.44838,2.35899,2.39255,147959177.00729,0
+SPXL.US,D,20090622,000000,2.31704,2.32753,2.18131,2.1854,173364830.03524,0
+SPXL.US,D,20090623,000000,2.192,2.21706,2.14096,2.18131,177973298.98654,0
+SPXL.US,D,20090624,000000,2.23185,2.30396,2.19829,2.23265,197054815.87071,0
+SPXL.US,D,20090625,000000,2.20078,2.38765,2.19289,2.37857,225690247.90979,0
+SPXL.US,D,20090626,000000,2.3526,2.39814,2.32503,2.36328,136966121.41992,0
+SPXL.US,D,20090629,000000,2.39165,2.44119,2.3494,2.4306,116823419.85283,0
+SPXL.US,D,20090630,000000,2.4306,2.46086,2.32583,2.38186,184672533.35859,0
+SPXL.US,D,20090701,000000,2.41023,2.47595,2.39884,2.40943,123998533.64437,0
+SPXL.US,D,20090702,000000,2.31295,2.31375,2.20897,2.21067,151051033.0579,0
+SPXL.US,D,20090706,000000,2.13846,2.21067,2.12068,2.20328,137228904.24348,0
+SPXL.US,D,20090707,000000,2.19369,2.20328,2.06955,2.07364,164315646.85442,0
+SPXL.US,D,20090708,000000,2.1085,2.12458,1.99484,2.07364,212445670.8042,0
+SPXL.US,D,20090709,000000,2.1093,2.13197,2.06305,2.07923,176376937.81318,0
+SPXL.US,D,20090710,000000,2.04747,2.1053,2.0238,2.06625,139584768.34159,0
+SPXL.US,D,20090713,000000,2.08992,2.21617,2.03529,2.21217,150961142.28677,0
+SPXL.US,D,20090714,000000,2.23265,2.25941,2.1879,2.25612,136028428.91466,0
+SPXL.US,D,20090715,000000,2.3472,2.46786,2.33662,2.45237,143708309.72348,0
+SPXL.US,D,20090716,000000,2.4306,2.55305,2.41762,2.52219,121336625.41239,0
+SPXL.US,D,20090717,000000,2.51819,2.53767,2.47595,2.52039,114013432.1446,0
+SPXL.US,D,20090720,000000,2.57512,2.61647,2.52888,2.60199,141780543.16394,0
+SPXL.US,D,20090721,000000,2.66341,2.67011,2.54176,2.63685,122243314.71283,0
+SPXL.US,D,20090722,000000,2.58311,2.68798,2.58241,2.64234,144183070.76482,0
+SPXL.US,D,20090723,000000,2.65073,2.85408,2.64334,2.82112,180296385.69353,0
+SPXL.US,D,20090724,000000,2.77388,2.86137,2.73832,2.85578,114696710.13844,0
+SPXL.US,D,20090727,000000,2.84849,2.89473,2.79685,2.88194,124757233.5796,0
+SPXL.US,D,20090728,000000,2.82352,2.88584,2.76988,2.86487,143456272.14112,0
+SPXL.US,D,20090729,000000,2.80154,2.84289,2.76339,2.81523,129410990.33843,0
+SPXL.US,D,20090730,000000,2.9192,3.00439,2.90032,2.90611,171286326.72493,0
+SPXL.US,D,20090731,000000,2.91001,2.97343,2.88025,2.9151,156113869.92037,0
+SPXL.US,D,20090803,000000,3.00919,3.07081,2.96105,3.06042,135436581.58955,0
+SPXL.US,D,20090804,000000,3.02477,3.10916,3.00509,3.09029,166490043.33254,0
+SPXL.US,D,20090805,000000,3.09868,3.10757,2.98811,3.06042,171212293.49482,0
+SPXL.US,D,20090806,000000,3.10357,3.12295,2.97343,3.01658,146482820.71425,0
+SPXL.US,D,20090807,000000,3.10427,3.21044,3.05713,3.13753,157999989.15851,0
+SPXL.US,D,20090810,000000,3.10497,3.14152,3.05293,3.11246,104149665.16365,0
+SPXL.US,D,20090811,000000,3.0766,3.08629,2.97743,3.0003,131365102.36312,0
+SPXL.US,D,20090812,000000,2.98741,3.16819,2.98492,3.10257,129415633.05959,0
+SPXL.US,D,20090813,000000,3.14572,3.17418,3.05044,3.16509,118731186.76709,0
+SPXL.US,D,20090814,000000,3.16909,3.17418,2.99461,3.08629,107432625.70964,0
+SPXL.US,D,20090817,000000,2.90282,2.9192,2.84359,2.85817,100192437.72809,0
+SPXL.US,D,20090818,000000,2.87955,2.95865,2.86387,2.93538,80807250.635406,0
+SPXL.US,D,20090819,000000,2.85578,3.03535,2.85018,3.01228,102909081.40979,0
+SPXL.US,D,20090820,000000,3.02077,3.11885,2.9995,3.09938,94656083.35667,0
+SPXL.US,D,20090821,000000,3.17159,3.29324,3.15591,3.27296,94989052.67006,0
+SPXL.US,D,20090824,000000,3.3217,3.37054,3.238,3.26737,97384852.980997,0
+SPXL.US,D,20090825,000000,3.31181,3.38233,3.27037,3.28754,130011942.88377,0
+SPXL.US,D,20090826,000000,3.26247,3.33548,3.22742,3.29234,106950667.7997,0
+SPXL.US,D,20090827,000000,3.28185,3.34218,3.17069,3.31671,119437666.35192,0
+SPXL.US,D,20090828,000000,3.39072,3.4077,3.246,3.31022,102936560.2716,0
+SPXL.US,D,20090831,000000,3.21044,3.23311,3.1619,3.22173,84061698.045054,0
+SPXL.US,D,20090901,000000,3.17418,3.29883,2.99151,3.00989,178451276.9921,0
+SPXL.US,D,20090902,000000,2.96774,3.03046,2.95376,2.97503,91895299.281387,0
+SPXL.US,D,20090903,000000,3.02876,3.06282,2.95635,3.05223,77889606.263391,0
+SPXL.US,D,20090904,000000,3.06682,3.18437,3.04005,3.18437,70657597.360807,0
+SPXL.US,D,20090908,000000,3.27296,3.27776,3.21683,3.27456,72358946.909864,0
+SPXL.US,D,20090909,000000,3.28495,3.38582,3.25578,3.35007,88539107.493577,0
+SPXL.US,D,20090910,000000,3.35736,3.46283,3.30302,3.45414,80969978.162242,0
+SPXL.US,D,20090911,000000,3.47831,3.51486,3.4077,3.45414,88684312.427569,0
+SPXL.US,D,20090914,000000,3.37384,3.52765,3.37054,3.51646,83804421.006187,0
+SPXL.US,D,20090915,000000,3.53324,3.60585,3.47002,3.5668,111385840.2001,0
+SPXL.US,D,20090916,000000,3.61055,3.73459,3.57409,3.7322,81580048.943863,0
+SPXL.US,D,20090917,000000,3.71761,3.85085,3.6502,3.70872,136748055.7006,0
+SPXL.US,D,20090918,000000,3.75407,3.76216,3.67946,3.71701,84113561.95622,0
+SPXL.US,D,20090921,000000,3.63641,3.71701,3.52136,3.69015,55775022.774019,0
+SPXL.US,D,20090922,000000,3.75247,3.77934,3.69984,3.75177,76480886.317668,0
+SPXL.US,D,20090923,000000,3.77784,3.84196,3.63062,3.64141,114863734.96077,0
+SPXL.US,D,20090924,000000,3.67457,3.69274,3.47361,3.51816,90816135.443008,0
+SPXL.US,D,20090925,000000,3.49209,3.55042,3.42707,3.46862,80271667.644038,0
+SPXL.US,D,20090928,000000,3.50408,3.67137,3.49928,3.6463,49431455.685754,0
+SPXL.US,D,20090929,000000,3.66827,3.72261,3.60096,3.62762,74979958.745787,0
+SPXL.US,D,20090930,000000,3.66098,3.66887,3.48071,3.58048,101230997.53069,0
+SPXL.US,D,20091001,000000,3.55212,3.56021,3.30362,3.30862,109425614.64179,0
+SPXL.US,D,20091002,000000,3.21543,3.3217,3.20694,3.26657,91942480.422042,0
+SPXL.US,D,20091005,000000,3.30862,3.43516,3.27136,3.4068,71037897.999921,0
+SPXL.US,D,20091006,000000,3.484,3.61544,3.47581,3.55631,78982029.441067,0
+SPXL.US,D,20091007,000000,3.53094,3.59267,3.51147,3.58288,81172073.201109,0
+SPXL.US,D,20091008,000000,3.67716,3.7297,3.62353,3.67317,80714552.404683,0
+SPXL.US,D,20091009,000000,3.67317,3.73709,3.6471,3.73539,47697034.382841,0
+SPXL.US,D,20091012,000000,3.79751,3.83217,3.73949,3.78523,43731721.984292,0
+SPXL.US,D,20091013,000000,3.75177,3.77854,3.68525,3.75826,62099355.159632,0
+SPXL.US,D,20091014,000000,3.89459,3.96171,3.84016,3.94903,78743212.149887,0
+SPXL.US,D,20091015,000000,3.89459,3.98868,3.88571,3.98538,62073318.074499,0
+SPXL.US,D,20091016,000000,3.8922,3.94174,3.82808,3.89959,75168622.233142,0
+SPXL.US,D,20091019,000000,3.92046,4.03482,3.88151,3.99827,75113838.724197,0
+SPXL.US,D,20091020,000000,4.02523,4.02523,3.86863,3.93015,94123148.628721,0
+SPXL.US,D,20091021,000000,3.91177,4.04731,3.81499,3.82418,95666536.523859,0
+SPXL.US,D,20091022,000000,3.8102,3.9702,3.73949,3.93175,97069761.698453,0
+SPXL.US,D,20091023,000000,3.975,3.97899,3.75027,3.79412,131094581.00346,0
+SPXL.US,D,20091026,000000,3.8053,3.92865,3.64041,3.66887,125902299.62834,0
+SPXL.US,D,20091027,000000,3.68286,3.71701,3.58787,3.61304,125824162.34087,0
+SPXL.US,D,20091028,000000,3.58048,3.61614,3.38582,3.39471,133895988.13797,0
+SPXL.US,D,20091029,000000,3.47002,3.62932,3.45074,3.60825,81876778.599633,0
+SPXL.US,D,20091030,000000,3.58048,3.60415,3.28265,3.30302,168298986.46765,0
+SPXL.US,D,20091102,000000,3.34937,3.47182,3.2446,3.37054,168610613.48123,0
+SPXL.US,D,20091103,000000,3.30862,3.42228,3.28914,3.40929,129202595.53645,0
+SPXL.US,D,20091104,000000,3.49309,3.57159,3.4068,3.42228,133890494.36807,0
+SPXL.US,D,20091105,000000,3.50348,3.62832,3.484,3.62273,80505431.708198,0
+SPXL.US,D,20091106,000000,3.56021,3.68106,3.54303,3.6512,81385136.756323,0
+SPXL.US,D,20091109,000000,3.73879,3.90209,3.73289,3.90209,63812211.888824,0
+SPXL.US,D,20091110,000000,3.87592,3.94004,3.83796,3.90109,85187993.963631,0
+SPXL.US,D,20091111,000000,3.98468,4.03902,3.90768,3.96101,92012247.394898,0
+SPXL.US,D,20091112,000000,3.94004,4.01045,3.8095,3.84116,100608223.09453,0
+SPXL.US,D,20091113,000000,3.86793,3.95222,3.8102,3.90438,83726522.012356,0
+SPXL.US,D,20091116,000000,3.98608,4.12851,3.97989,4.08116,72668478.341081,0
+SPXL.US,D,20091117,000000,4.0489,4.09685,3.99827,4.09265,61983279.120766,0
+SPXL.US,D,20091118,000000,4.08356,4.10184,4.00736,4.07797,57824521.342203,0
+SPXL.US,D,20091119,000000,3.99028,4.00006,3.83886,3.90768,101244208.81076,0
+SPXL.US,D,20091120,000000,3.85085,3.90348,3.82069,3.87422,75670839.107915,0
+SPXL.US,D,20091123,000000,4.00905,4.09824,3.98368,4.00656,73378543.344171,0
+SPXL.US,D,20091124,000000,4.02523,4.03722,3.92456,4.01714,60611217.348393,0
+SPXL.US,D,20091125,000000,4.0489,4.08356,4.00815,4.06888,47353532.08981,0
+SPXL.US,D,20091127,000000,3.74528,3.95562,3.7257,3.87282,67240450.458869,0
+SPXL.US,D,20091130,000000,3.86213,3.92636,3.8078,3.90838,84650686.84765,0
+SPXL.US,D,20091201,000000,4.02204,4.09505,3.99587,4.04821,69830151.711202,0
+SPXL.US,D,20091202,000000,4.0545,4.14459,4.02623,4.06588,59971807.412546,0
+SPXL.US,D,20091203,000000,4.09924,4.16406,3.95632,3.96661,83069232.043196,0
+SPXL.US,D,20091204,000000,4.1301,4.18434,3.82808,4.03592,125877530.10521,0
+SPXL.US,D,20091207,000000,4.03103,4.09265,3.98289,4.01545,50834667.844309,0
+SPXL.US,D,20091208,000000,3.93744,3.95951,3.84985,3.8887,67854008.537837,0
+SPXL.US,D,20091209,000000,3.8913,3.94983,3.82558,3.92935,61786998.246613,0
+SPXL.US,D,20091210,000000,4.00336,4.04821,3.97899,4.00076,48310124.885622,0
+SPXL.US,D,20091211,000000,4.0489,4.07727,3.99697,4.05849,55296204.7333,0
+SPXL.US,D,20091214,000000,4.1359,4.15587,4.08216,4.14459,42702106.203285,0
+SPXL.US,D,20091215,000000,4.10184,4.15437,4.05919,4.09265,39798347.94293,0
+SPXL.US,D,20091216,000000,4.14798,4.18334,4.09265,4.12022,44222969.341483,0
+SPXL.US,D,20091217,000000,4.03342,4.05699,3.96341,3.97639,55287569.091721,0
+SPXL.US,D,20091218,000000,4.04401,4.04821,3.93924,4.03832,49600589.106483,0
+SPXL.US,D,20091221,000000,4.10414,4.20142,4.09824,4.16007,36142098.398176,0
+SPXL.US,D,20091222,000000,4.19313,4.23198,4.17385,4.20991,32319292.608511,0
+SPXL.US,D,20091223,000000,4.24916,4.25974,4.18993,4.24776,28817082.884858,0
+SPXL.US,D,20091224,000000,4.27023,4.31897,4.27023,4.31408,14922437.709552,0
+SPXL.US,D,20091228,000000,4.35623,4.36362,4.28411,4.32796,18691349.085891,0
+SPXL.US,D,20091229,000000,4.36611,4.36611,4.30519,4.30928,21628069.965617,0
+SPXL.US,D,20091230,000000,4.26374,4.31488,4.25974,4.2966,18316742.463433,0
+SPXL.US,D,20091231,000000,4.32317,4.32636,4.17065,4.17065,19506718.854559,0
+SPXL.US,D,20100104,000000,4.28022,4.39138,4.27952,4.38419,29017059.31299,0
+SPXL.US,D,20100105,000000,4.3801,4.42794,4.32876,4.42534,34101854.234065,0
+SPXL.US,D,20100106,000000,4.41335,4.46589,4.40257,4.43772,45384853.114471,0
+SPXL.US,D,20100107,000000,4.41475,4.50404,4.37191,4.48946,44965467.31126,0
+SPXL.US,D,20100108,000000,4.45121,4.54309,4.42534,4.5373,40753352.781925,0
+SPXL.US,D,20100111,000000,4.59743,4.60702,4.49665,4.55518,40520230.508635,0
+SPXL.US,D,20100112,000000,4.4601,4.48646,4.36871,4.42134,72907206.522453,0
+SPXL.US,D,20100113,000000,4.4554,4.57036,4.38569,4.5349,59890454.162083,0
+SPXL.US,D,20100114,000000,4.52292,4.59413,4.51453,4.57136,40789433.243369,0
+SPXL.US,D,20100115,000000,4.54959,4.56547,4.36711,4.41805,67443864.122658,0
+SPXL.US,D,20100119,000000,4.41236,4.58265,4.40596,4.57635,43190212.690025,0
+SPXL.US,D,20100120,000000,4.48407,4.48946,4.33435,4.44152,72233310.089381,0
+SPXL.US,D,20100121,000000,4.44482,4.49026,4.18334,4.20142,141428892.83019,0
+SPXL.US,D,20100122,000000,4.14798,4.18993,3.90518,3.92276,141982367.86968,0
+SPXL.US,D,20100125,000000,4.02783,4.04401,3.93924,3.98039,73137792.670511,0
+SPXL.US,D,20100126,000000,3.93015,4.0513,3.90109,3.92865,70374114.028294,0
+SPXL.US,D,20100127,000000,3.91966,4.00486,3.82318,3.98468,99820896.883545,0
+SPXL.US,D,20100128,000000,4.02703,4.02703,3.77045,3.84346,100583959.19447,0
+SPXL.US,D,20100129,000000,3.8897,3.9702,3.69175,3.70313,102482623.8922,0
+SPXL.US,D,20100201,000000,3.78833,3.88321,3.77934,3.87831,69064453.151665,0
+SPXL.US,D,20100202,000000,3.90838,4.04731,3.86213,4.02703,68736657.213353,0
+SPXL.US,D,20100203,000000,3.9725,4.02953,3.92935,3.96661,64673469.204068,0
+SPXL.US,D,20100204,000000,3.86693,3.87352,3.59187,3.59766,112628703.76335,0
+SPXL.US,D,20100205,000000,3.60266,3.63721,3.39801,3.61544,152965987.82966,0
+SPXL.US,D,20100208,000000,3.61544,3.68286,3.52935,3.53324,97415016.150646,0
+SPXL.US,D,20100209,000000,3.66098,3.75986,3.57409,3.66827,143781244.6001,0
+SPXL.US,D,20100210,000000,3.65359,3.70972,3.55451,3.6447,93245131.660793,0
+SPXL.US,D,20100211,000000,3.644,3.78034,3.57229,3.76635,87339519.257911,0
+SPXL.US,D,20100212,000000,3.6512,3.76705,3.60515,3.76705,91888830.309765,0
+SPXL.US,D,20100216,000000,3.85574,3.95951,3.8134,3.94653,55759176.246567,0
+SPXL.US,D,20100217,000000,4.00006,4.02284,3.95392,4.00486,69531387.548337,0
+SPXL.US,D,20100218,000000,3.98468,4.10084,3.98289,4.07797,53295578.38967,0
+SPXL.US,D,20100219,000000,4.04471,4.15058,4.01884,4.10953,52698003.005952,0
+SPXL.US,D,20100222,000000,4.15358,4.15587,4.07377,4.10254,45754332.418607,0
+SPXL.US,D,20100223,000000,4.07068,4.10414,3.91966,3.95392,74368494.246708,0
+SPXL.US,D,20100224,000000,3.98368,4.07307,3.95462,4.0513,54101314.286653,0
+SPXL.US,D,20100225,000000,3.88391,4.0513,3.84985,4.04571,80451449.186298,0
+SPXL.US,D,20100226,000000,4.05779,4.08846,3.97899,4.0506,50058308.147202,0
+SPXL.US,D,20100301,000000,4.11033,4.19642,4.10414,4.18014,43320850.67337,0
+SPXL.US,D,20100302,000000,4.23867,4.28252,4.20222,4.22239,45467165.546921,0
+SPXL.US,D,20100303,000000,4.26234,4.31238,4.20701,4.23298,55306827.823985,0
+SPXL.US,D,20100304,000000,4.25395,4.28571,4.20042,4.26843,37161870.0484,0
+SPXL.US,D,20100305,000000,4.35623,4.4609,4.31897,4.44871,41615879.661636,0
+SPXL.US,D,20100308,000000,4.4584,4.48537,4.43343,4.4546,28277419.865729,0
+SPXL.US,D,20100309,000000,4.41086,4.5423,4.40986,4.47907,44844068.71348,0
+SPXL.US,D,20100310,000000,4.49126,4.57635,4.47738,4.5413,49693559.672801,0
+SPXL.US,D,20100311,000000,4.51793,4.60152,4.47008,4.59243,39891392.600549,0
+SPXL.US,D,20100312,000000,4.65985,4.66554,4.56407,4.60462,50247169.878851,0
+SPXL.US,D,20100315,000000,4.57885,4.61291,4.49995,4.59583,47154562.902887,0
+SPXL.US,D,20100316,000000,4.64217,4.72877,4.60572,4.71838,48216624.666621,0
+SPXL.US,D,20100317,000000,4.76452,4.85151,4.75553,4.80687,38975250.651745,0
+SPXL.US,D,20100318,000000,4.80917,4.82794,4.73945,4.7793,40765317.52591,0
+SPXL.US,D,20100319,000000,4.82075,4.83284,4.65735,4.6996,45971400.909047,0
+SPXL.US,D,20100322,000000,4.62589,4.81895,4.6185,4.78959,44739923.37665,0
+SPXL.US,D,20100323,000000,4.80847,4.89776,4.75963,4.88867,48292873.62714,0
+SPXL.US,D,20100324,000000,4.82964,4.87728,4.78959,4.81166,54012001.22743,0
+SPXL.US,D,20100325,000000,4.91064,4.96487,4.76772,4.7817,57892340.915306,0
+SPXL.US,D,20100326,000000,4.80847,4.87658,4.71528,4.78639,65074938.929549,0
+SPXL.US,D,20100329,000000,4.85042,4.89366,4.82495,4.86759,35263799.082315,0
+SPXL.US,D,20100330,000000,4.88617,4.93411,4.81826,4.87988,39197394.396349,0
+SPXL.US,D,20100331,000000,4.82255,4.90085,4.78639,4.83044,42635749.432772,0
+SPXL.US,D,20100401,000000,4.92363,4.98375,4.84552,4.93551,51143709.672195,0
+SPXL.US,D,20100405,000000,4.99414,5.07474,4.95279,5.06895,28507920.908914,0
+SPXL.US,D,20100406,000000,5.0267,5.13466,5.00802,5.1079,36338428.332786,0
+SPXL.US,D,20100407,000000,5.07943,5.1102,4.95029,5.01941,65655386.206543,0
+SPXL.US,D,20100408,000000,4.96418,5.08922,4.91703,5.06655,45403508.10275,0
+SPXL.US,D,20100409,000000,5.10061,5.17132,5.06815,5.16163,36500848.480844,0
+SPXL.US,D,20100412,000000,5.1847,5.23035,5.16722,5.19719,32952565.98236,0
+SPXL.US,D,20100413,000000,5.18161,5.23035,5.09821,5.20528,32452162.34201,0
+SPXL.US,D,20100414,000000,5.2654,5.38376,5.23993,5.38056,31155696.725714,0
+SPXL.US,D,20100415,000000,5.35619,5.4317,5.3506,5.40094,30091406.215527,0
+SPXL.US,D,20100416,000000,5.3482,5.37147,5.06485,5.14855,93314949.696574,0
+SPXL.US,D,20100419,000000,5.10131,5.20278,5.02021,5.1905,58115657.104697,0
+SPXL.US,D,20100420,000000,5.28967,5.34391,5.23684,5.33272,37045155.222366,0
+SPXL.US,D,20100421,000000,5.34321,5.38056,5.22775,5.31814,45941999.678325,0
+SPXL.US,D,20100422,000000,5.20028,5.39115,5.11269,5.36838,60898174.962214,0
+SPXL.US,D,20100423,000000,5.36418,5.48933,5.32293,5.47614,50993537.61729,0
+SPXL.US,D,20100426,000000,5.49252,5.52648,5.40583,5.42201,43579212.048449,0
+SPXL.US,D,20100427,000000,5.33192,5.41712,5.01042,5.03649,93461066.754564,0
+SPXL.US,D,20100428,000000,5.12078,5.1838,5.01102,5.14275,91629966.315315,0
+SPXL.US,D,20100429,000000,5.24233,5.37247,5.23444,5.33672,44148236.248947,0
+SPXL.US,D,20100430,000000,5.34391,5.36019,5.06585,5.07394,68704286.323161,0
+SPXL.US,D,20100503,000000,5.13776,5.30346,5.11769,5.2654,42046182.918271,0
+SPXL.US,D,20100504,000000,5.08423,5.08922,4.81166,4.89047,69068050.584731,0
+SPXL.US,D,20100505,000000,4.75324,4.91963,4.68232,4.78719,67736663.935739,0
+SPXL.US,D,20100506,000000,4.71918,4.81326,3.37633,4.30609,132734550.91526,0
+SPXL.US,D,20100507,000000,4.26054,4.40427,3.91727,4.09265,103254188.68061,0
+SPXL.US,D,20100510,000000,4.61361,4.69631,4.51063,4.64357,81152532.120911,0
+SPXL.US,D,20100511,000000,4.51693,4.79309,4.49026,4.61531,75013907.580457,0
+SPXL.US,D,20100512,000000,4.67633,4.83593,4.65026,4.81656,46686380.968892,0
+SPXL.US,D,20100513,000000,4.78639,4.85471,4.62839,4.64777,52059763.512424,0
+SPXL.US,D,20100514,000000,4.5363,4.56477,4.26464,4.38898,87707312.484317,0
+SPXL.US,D,20100517,000000,4.42374,4.46689,4.13909,4.39717,71902272.156005,0
+SPXL.US,D,20100518,000000,4.50484,4.54479,4.16896,4.2185,89604360.189451,0
+SPXL.US,D,20100519,000000,4.14389,4.25815,3.97639,4.1366,107081629.18156,0
+SPXL.US,D,20100520,000000,3.87991,3.92276,3.65499,3.66258,167228718.59164,0
+SPXL.US,D,20100521,000000,3.49309,3.85245,3.46692,3.8095,139599787.84992,0
+SPXL.US,D,20100524,000000,3.76865,3.85404,3.66728,3.67636,78328018.512623,0
+SPXL.US,D,20100525,000000,3.40849,3.69015,3.33299,3.68286,83139173.230735,0
+SPXL.US,D,20100526,000000,3.76396,3.86613,3.59596,3.62932,88137331.390551,0
+SPXL.US,D,20100527,000000,3.83946,4.00556,3.79652,3.99267,60453210.638953,0
+SPXL.US,D,20100528,000000,3.98119,3.98788,3.79152,3.86134,75182460.285579,0
+SPXL.US,D,20100601,000000,3.73879,3.90838,3.63002,3.64041,74563605.679775,0
+SPXL.US,D,20100602,000000,3.70373,3.92935,3.65189,3.92636,54672445.083079,0
+SPXL.US,D,20100603,000000,3.97569,4.01225,3.86054,3.97899,50503397.624689,0
+SPXL.US,D,20100604,000000,3.75337,3.83467,3.52215,3.57329,81246487.901294,0
+SPXL.US,D,20100607,000000,3.59846,3.63801,3.41029,3.41738,59170212.618585,0
+SPXL.US,D,20100608,000000,3.42617,3.53264,3.32749,3.51386,97500312.259838,0
+SPXL.US,D,20100609,000000,3.57948,3.68915,3.42617,3.46383,74379882.280021,0
+SPXL.US,D,20100610,000000,3.644,3.78173,3.62762,3.77444,58035932.861637,0
+SPXL.US,D,20100611,000000,3.67217,3.84016,3.66098,3.82738,42761250.085457,0
+SPXL.US,D,20100614,000000,3.92705,3.99098,3.8095,3.81929,49304205.87761,0
+SPXL.US,D,20100615,000000,3.90109,4.09265,3.88251,4.07637,43744783.079295,0
+SPXL.US,D,20100616,000000,4.02034,4.12511,3.99028,4.06988,51813330.836913,0
+SPXL.US,D,20100617,000000,4.11273,4.11452,3.96591,4.08116,65475334.331156,0
+SPXL.US,D,20100618,000000,4.10334,4.1366,4.0538,4.09265,37163941.601145,0
+SPXL.US,D,20100621,000000,4.24516,4.25565,3.98468,4.04471,57819554.22129,0
+SPXL.US,D,20100622,000000,4.04731,4.10254,3.82558,3.84116,64337899.686484,0
+SPXL.US,D,20100623,000000,3.85085,3.8913,3.72331,3.80301,62563998.733355,0
+SPXL.US,D,20100624,000000,3.75337,3.76575,3.58787,3.61224,66187274.645165,0
+SPXL.US,D,20100625,000000,3.63901,3.71462,3.54882,3.66178,75100691.523086,0
+SPXL.US,D,20100628,000000,3.67557,3.70473,3.58288,3.61714,39583535.232256,0
+SPXL.US,D,20100629,000000,3.47182,3.47481,3.21543,3.28005,93738118.161105,0
+SPXL.US,D,20100630,000000,3.25508,3.35087,3.1585,3.17309,71752669.803135,0
+SPXL.US,D,20100701,000000,3.18357,3.21284,2.98901,3.14492,102947539.80152,0
+SPXL.US,D,20100702,000000,3.17418,3.20375,3.03835,3.09378,73752462.119004,0
+SPXL.US,D,20100706,000000,3.22352,3.28984,3.05363,3.13893,67782527.452704,0
+SPXL.US,D,20100707,000000,3.1619,3.45074,3.15521,3.44085,55756587.055944,0
+SPXL.US,D,20100708,000000,3.53014,3.57109,3.42557,3.53913,56611094.052866,0
+SPXL.US,D,20100709,000000,3.54163,3.62762,3.52215,3.62353,48629985.044786,0
+SPXL.US,D,20100712,000000,3.59267,3.66098,3.54163,3.62593,41939598.575888,0
+SPXL.US,D,20100713,000000,3.74128,3.84346,3.72331,3.80001,54646359.938724,0
+SPXL.US,D,20100714,000000,3.76805,3.84196,3.71831,3.79512,38103000.790542,0
+SPXL.US,D,20100715,000000,3.79252,3.83537,3.64041,3.80301,61961321.06216,0
+SPXL.US,D,20100716,000000,3.73779,3.74528,3.46123,3.4815,62140720.133105,0
+SPXL.US,D,20100719,000000,3.52056,3.57479,3.43446,3.54652,39969528.886793,0
+SPXL.US,D,20100720,000000,3.4006,3.67806,3.39211,3.66827,50924447.478486,0
+SPXL.US,D,20100721,000000,3.7267,3.7305,3.48071,3.52345,64590281.693272,0
+SPXL.US,D,20100722,000000,3.6512,3.80371,3.6495,3.75906,41339727.363052,0
+SPXL.US,D,20100723,000000,3.73459,3.87762,3.70473,3.86613,43648533.472262,0
+SPXL.US,D,20100726,000000,3.88321,4.00336,3.85165,3.99347,38914834.201405,0
+SPXL.US,D,20100727,000000,4.05779,4.06988,3.93425,3.97739,40284345.831274,0
+SPXL.US,D,20100728,000000,3.95392,3.99028,3.85574,3.89789,38118662.08974,0
+SPXL.US,D,20100729,000000,3.9716,3.99697,3.74198,3.83886,53159504.707991,0
+SPXL.US,D,20100730,000000,3.71761,3.89959,3.69814,3.84665,38371144.219908,0
+SPXL.US,D,20100802,000000,4.02623,4.1334,3.97639,4.09265,37281679.68813,0
+SPXL.US,D,20100803,000000,4.06668,4.09924,3.99447,4.03482,32091912.411101,0
+SPXL.US,D,20100804,000000,4.07068,4.1373,4.03342,4.12181,32144343.020601,0
+SPXL.US,D,20100805,000000,4.04651,4.11532,4.02623,4.11033,26016337.565897,0
+SPXL.US,D,20100806,000000,3.98608,4.08456,3.90348,4.05919,39087567.057668,0
+SPXL.US,D,20100809,000000,4.12351,4.14798,4.0545,4.12851,20680271.006326,0
+SPXL.US,D,20100810,000000,4.02453,4.11702,3.94653,4.04731,43222903.975035,0
+SPXL.US,D,20100811,000000,3.85954,3.85954,3.69504,3.71042,48960130.878841,0
+SPXL.US,D,20100812,000000,3.54303,3.68525,3.53813,3.6478,38216733.942301,0
+SPXL.US,D,20100813,000000,3.60825,3.67806,3.60166,3.60745,35063466.214948,0
+SPXL.US,D,20100816,000000,3.53813,3.6447,3.50188,3.60905,36404869.206938,0
+SPXL.US,D,20100817,000000,3.70473,3.82558,3.67387,3.74528,45294308.537666,0
+SPXL.US,D,20100818,000000,3.74268,3.83137,3.67806,3.77185,42971554.240301,0
+SPXL.US,D,20100819,000000,3.71222,3.74268,3.53264,3.57799,56738653.242256,0
+SPXL.US,D,20100820,000000,3.54303,3.56021,3.46383,3.54403,43855620.662886,0
+SPXL.US,D,20100823,000000,3.59526,3.6478,3.49539,3.50028,47484959.045394,0
+SPXL.US,D,20100824,000000,3.37933,3.42617,3.28425,3.34597,54467072.004731,0
+SPXL.US,D,20100825,000000,3.28265,3.41888,3.21783,3.38093,53283502.508732,0
+SPXL.US,D,20100826,000000,3.43276,3.44575,3.28265,3.31511,50205103.040479,0
+SPXL.US,D,20100827,000000,3.37454,3.4833,3.22742,3.47182,62462143.21824,0
+SPXL.US,D,20100830,000000,3.44445,3.47971,3.3209,3.3217,48906801.161382,0
+SPXL.US,D,20100831,000000,3.28105,3.38402,3.242,3.33798,50930989.540176,0
+SPXL.US,D,20100901,000000,3.45803,3.63062,3.45074,3.61714,46877352.30017,0
+SPXL.US,D,20100902,000000,3.64041,3.7267,3.62103,3.72261,32564331.566564,0
+SPXL.US,D,20100903,000000,3.83796,3.88491,3.77684,3.86793,37716577.606702,0
+SPXL.US,D,20100907,000000,3.8119,3.82967,3.728,3.74128,34947354.131665,0
+SPXL.US,D,20100908,000000,3.75826,3.85884,3.75407,3.8127,32972134.09587,0
+SPXL.US,D,20100909,000000,3.94244,3.94823,3.83217,3.86213,26362592.250662,0
+SPXL.US,D,20100910,000000,3.88321,3.93425,3.86054,3.92146,26056744.358618,0
+SPXL.US,D,20100913,000000,4.03482,4.07727,3.99697,4.05699,38722227.855321,0
+SPXL.US,D,20100914,000000,4.03183,4.11952,3.98708,4.0513,38867789.228549,0
+SPXL.US,D,20100915,000000,4.01545,4.11133,3.97899,4.09685,29078549.08597,0
+SPXL.US,D,20100916,000000,4.0562,4.10184,4.02384,4.09335,28484163.633158,0
+SPXL.US,D,20100917,000000,4.15587,4.16566,4.06339,4.09824,30198856.625152,0
+SPXL.US,D,20100920,000000,4.14389,4.31338,4.11372,4.28671,25551151.323451,0
+SPXL.US,D,20100921,000000,4.30259,4.35563,4.2109,4.26134,51891798.531547,0
+SPXL.US,D,20100922,000000,4.23198,4.30129,4.15058,4.18673,30161617.736194,0
+SPXL.US,D,20100923,000000,4.07727,4.2167,4.0538,4.08616,35274594.385215,0
+SPXL.US,D,20100924,000000,4.22339,4.34664,4.2135,4.33056,25616693.089645,0
+SPXL.US,D,20100927,000000,4.34833,4.36042,4.27103,4.28491,22749717.155632,0
+SPXL.US,D,20100928,000000,4.30359,4.36961,4.16077,4.33845,51150681.263188,0
+SPXL.US,D,20100929,000000,4.30039,4.36222,4.26134,4.30928,37441079.113794,0
+SPXL.US,D,20100930,000000,4.38419,4.4609,4.2185,4.28072,50616848.428514,0
+SPXL.US,D,20101001,000000,4.37031,4.38799,4.25565,4.32956,39135710.38401,0
+SPXL.US,D,20101004,000000,4.31338,4.35563,4.16736,4.23118,29293519.991585,0
+SPXL.US,D,20101005,000000,4.35003,4.51453,4.33116,4.48467,31899624.457367,0
+SPXL.US,D,20101006,000000,4.48407,4.51553,4.42204,4.47568,24521832.908884,0
+SPXL.US,D,20101007,000000,4.5349,4.5373,4.3801,4.4609,27206218.839811,0
+SPXL.US,D,20101008,000000,4.47418,4.57705,4.43023,4.5398,26864586.85153,0
+SPXL.US,D,20101011,000000,4.56317,4.59173,4.51293,4.55758,16985897.48193,0
+SPXL.US,D,20101012,000000,4.51293,4.63808,4.43413,4.60322,30117812.755935,0
+SPXL.US,D,20101013,000000,4.68232,4.7793,4.64537,4.702,19978065.688615,0
+SPXL.US,D,20101014,000000,4.69561,4.71758,4.56547,4.65805,30279344.809606,0
+SPXL.US,D,20101015,000000,4.74934,4.75493,4.57216,4.67863,27483676.747278,0
+SPXL.US,D,20101018,000000,4.68332,4.7832,4.65675,4.70779,16235982.372116,0
+SPXL.US,D,20101019,000000,4.60702,4.68652,4.46589,4.54859,38647356.59252,0
+SPXL.US,D,20101020,000000,4.58185,4.74934,4.56477,4.68332,26659284.860782,0
+SPXL.US,D,20101021,000000,4.74934,4.82794,4.60322,4.71428,38850179.528364,0
+SPXL.US,D,20101022,000000,4.73226,4.76282,4.6996,4.74834,15336475.923003,0
+SPXL.US,D,20101025,000000,4.83593,4.91703,4.784,4.79438,22662328.467784,0
+SPXL.US,D,20101026,000000,4.72247,4.81576,4.68901,4.79369,16623368.742877,0
+SPXL.US,D,20101027,000000,4.69211,4.77501,4.62839,4.76202,24175198.756506,0
+SPXL.US,D,20101028,000000,4.84312,4.85151,4.697,4.76702,20855528.974248,0
+SPXL.US,D,20101029,000000,4.74505,4.80527,4.73056,4.7847,17776366.565835,0
+SPXL.US,D,20101101,000000,4.85042,4.93251,4.7045,4.7847,21892230.486902,0
+SPXL.US,D,20101102,000000,4.89186,4.93251,4.84902,4.89846,16278530.803948,0
+SPXL.US,D,20101103,000000,4.92702,4.96418,4.77441,4.96088,26579646.723829,0
+SPXL.US,D,20101104,000000,5.1079,5.24493,5.1031,5.22705,22869032.185861,0
+SPXL.US,D,20101105,000000,5.25142,5.32533,5.23035,5.30086,23698367.163659,0
+SPXL.US,D,20101108,000000,5.25212,5.29467,5.19948,5.27749,12546487.860058,0
+SPXL.US,D,20101109,000000,5.31984,5.33672,5.09501,5.15424,22629303.771917,0
+SPXL.US,D,20101110,000000,5.14605,5.22955,5.03958,5.22296,14581028.996409,0
+SPXL.US,D,20101111,000000,5.09252,5.19859,5.04867,5.18081,16200050.093275,0
+SPXL.US,D,20101112,000000,5.07394,5.13626,4.91474,4.97966,20864511.042724,0
+SPXL.US,D,20101115,000000,5.0275,5.09252,4.95988,4.95988,21383115.111205,0
+SPXL.US,D,20101116,000000,4.87339,4.89676,4.65905,4.72737,37324572.544391,0
+SPXL.US,D,20101117,000000,4.74255,4.80287,4.6988,4.74754,19812493.656535,0
+SPXL.US,D,20101118,000000,4.88218,5.00383,4.88218,4.95688,25213390.105065,0
+SPXL.US,D,20101119,000000,4.9463,5.00552,4.86939,4.99893,13970131.195664,0
+SPXL.US,D,20101122,000000,4.93411,5.00313,4.82575,4.99893,22372253.011891,0
+SPXL.US,D,20101123,000000,4.82794,4.85221,4.72877,4.7793,30178881.009482,0
+SPXL.US,D,20101124,000000,4.87588,5.00802,4.87249,5.00473,14733551.948292,0
+SPXL.US,D,20101126,000000,4.88318,4.95858,4.84902,4.84902,6625695.7514382,0
+SPXL.US,D,20101129,000000,4.80108,4.91224,4.703,4.87588,23921705.380194,0
+SPXL.US,D,20101130,000000,4.73376,4.87169,4.70929,4.784,19783622.078497,0
+SPXL.US,D,20101201,000000,4.98845,5.11848,4.98845,5.08762,23685945.857058,0
+SPXL.US,D,20101202,000000,5.1095,5.29537,5.1079,5.28628,22401667.258652,0
+SPXL.US,D,20101203,000000,5.23444,5.35389,5.22455,5.33502,15292411.623188,0
+SPXL.US,D,20101206,000000,5.30935,5.35619,5.28488,5.32064,10602984.908779,0
+SPXL.US,D,20101207,000000,5.48044,5.48683,5.31914,5.32783,18486210.296254,0
+SPXL.US,D,20101208,000000,5.3482,5.40014,5.2701,5.37147,15222249.162978,0
+SPXL.US,D,20101209,000000,5.45916,5.46885,5.35619,5.43,9938203.7082801,0
+SPXL.US,D,20101210,000000,5.47794,5.54296,5.4276,5.52648,9688668.2092036,0
+SPXL.US,D,20101213,000000,5.60858,5.61597,5.52728,5.53317,9632959.5602211,0
+SPXL.US,D,20101214,000000,5.55175,5.61987,5.50241,5.54686,11278153.910018,0
+SPXL.US,D,20101215,000000,5.51909,5.5906,5.44688,5.47055,14462794.297457,0
+SPXL.US,D,20101216,000000,5.47974,5.57842,5.41951,5.56463,15005699.31165,0
+SPXL.US,D,20101217,000000,5.56463,5.61737,5.53317,5.5963,7313075.8001788,0
+SPXL.US,D,20101220,000000,5.63545,5.6746,5.55415,5.63075,9478783.5713241,0
+SPXL.US,D,20101221,000000,5.68059,5.7555,5.6711,5.74341,10910534.898294,0
+SPXL.US,D,20101222,000000,5.75959,5.80604,5.74821,5.79445,8420125.0012976,0
+SPXL.US,D,20101223,000000,5.77677,5.79845,5.73193,5.76998,8560018.3899477,0
+SPXL.US,D,20101227,000000,5.71315,5.78956,5.69377,5.77497,5780480.2042387,0
+SPXL.US,D,20101228,000000,5.81562,5.81692,5.7515,5.78956,5372407.3418051,0
+SPXL.US,D,20101229,000000,5.82122,5.85118,5.80743,5.81622,5938845.3553812,0
+SPXL.US,D,20101230,000000,5.80504,5.83999,5.76998,5.79525,7980630.4183208,0
+SPXL.US,D,20101231,000000,5.7572,5.81093,5.73912,5.80244,4896166.4769032,0
+SPXL.US,D,20110103,000000,5.92419,6.04454,5.9161,5.96724,15753433.734234,0
+SPXL.US,D,20110104,000000,6.01538,6.01758,5.83031,5.93807,13597975.593564,0
+SPXL.US,D,20110105,000000,5.89183,6.04584,5.87295,6.02986,14564256.327686,0
+SPXL.US,D,20110106,000000,6.04584,6.06632,5.95256,5.999,11630518.123469,0
+SPXL.US,D,20110107,000000,6.02986,6.06052,5.83101,5.96973,14907294.048231,0
+SPXL.US,D,20110110,000000,5.88933,5.98502,5.8352,5.95505,9716825.9075382,0
+SPXL.US,D,20110111,000000,6.02567,6.06382,5.95505,6.02157,13112643.525701,0
+SPXL.US,D,20110112,000000,6.13703,6.19765,6.09878,6.18886,9964982.7076634,0
+SPXL.US,D,20110113,000000,6.17678,6.20345,6.11096,6.1622,8561275.9396084,0
+SPXL.US,D,20110114,000000,6.12984,6.28924,6.11825,6.27566,8970382.0753302,0
+SPXL.US,D,20110118,000000,6.27646,6.33988,6.24969,6.33249,11589437.500396,0
+SPXL.US,D,20110119,000000,6.3186,6.32689,6.08349,6.12884,14242069.301157,0
+SPXL.US,D,20110120,000000,6.08679,6.13303,5.95805,6.08999,11900769.149998,0
+SPXL.US,D,20110121,000000,6.20345,6.2384,6.10197,6.12984,7018586.905667,0
+SPXL.US,D,20110124,000000,6.10677,6.25378,6.10677,6.23351,7370804.9389824,0
+SPXL.US,D,20110125,000000,6.18956,6.244,6.09158,6.2376,16075818.003823,0
+SPXL.US,D,20110126,000000,6.29024,6.37633,6.25279,6.32769,11759372.909404,0
+SPXL.US,D,20110127,000000,6.33678,6.41119,6.30073,6.38063,10675009.663869,0
+SPXL.US,D,20110128,000000,6.4038,6.43007,6.02017,6.04584,18160138.482556,0
+SPXL.US,D,20110131,000000,6.10117,6.20345,6.05483,6.18227,15487902.523868,0
+SPXL.US,D,20110201,000000,6.29823,6.50707,6.29024,6.47211,17850076.397421,0
+SPXL.US,D,20110202,000000,6.43077,6.49738,6.41299,6.43816,8976174.2128996,0
+SPXL.US,D,20110203,000000,6.41119,6.51266,6.30492,6.4852,12043189.652775,0
+SPXL.US,D,20110204,000000,6.49638,6.54662,6.40799,6.53534,8695402.2215341,0
+SPXL.US,D,20110207,000000,6.58827,6.73,6.58577,6.66847,10094782.658312,0
+SPXL.US,D,20110208,000000,6.68975,6.76535,6.62942,6.75537,7998484.4195548,0
+SPXL.US,D,20110209,000000,6.71152,6.76535,6.61494,6.71631,11179454.28386,0
+SPXL.US,D,20110210,000000,6.60945,6.74558,6.5668,6.7276,9511722.1610838,0
+SPXL.US,D,20110211,000000,6.65139,6.87542,6.6465,6.85514,13218255.670057,0
+SPXL.US,D,20110214,000000,6.84206,6.92176,6.82668,6.90708,11122070.57072,0
+SPXL.US,D,20110215,000000,6.84695,6.87372,6.78852,6.84056,8192287.2400374,0
+SPXL.US,D,20110216,000000,6.91267,6.99637,6.87372,6.9686,12294820.734208,0
+SPXL.US,D,20110218,000000,7.0475,7.09764,6.99537,7.06618,6811796.080249,0
+SPXL.US,D,20110222,000000,6.84935,6.95891,6.57659,6.62872,22168900.423364,0
+SPXL.US,D,20110223,000000,6.61913,6.66917,6.35865,6.50128,16252334.52264,0
+SPXL.US,D,20110224,000000,6.47431,6.56051,6.29653,6.486,21879425.707754,0
+SPXL.US,D,20110225,000000,6.5637,6.71222,6.55222,6.70023,13472019.379498,0
+SPXL.US,D,20110228,000000,6.78293,6.85514,6.70732,6.82907,15770953.323377,0
+SPXL.US,D,20110301,000000,6.89799,6.91037,6.47861,6.4852,23755404.449902,0
+SPXL.US,D,20110302,000000,6.44994,6.61813,6.43906,6.51806,15862101.644167,0
+SPXL.US,D,20110303,000000,6.70902,6.8869,6.70263,6.85514,19697146.51588,0
+SPXL.US,D,20110304,000000,6.85664,6.87232,6.58647,6.71551,29821869.068702,0
+SPXL.US,D,20110307,000000,6.77005,6.81709,6.43906,6.54343,17284166.034061,0
+SPXL.US,D,20110308,000000,6.58508,6.77644,6.48889,6.71472,17741554.667624,0
+SPXL.US,D,20110309,000000,6.67097,6.74558,6.5668,6.68555,20124257.839141,0
+SPXL.US,D,20110310,000000,6.47531,6.47531,6.29503,6.3196,25777953.808955,0
+SPXL.US,D,20110311,000000,6.24539,6.50707,6.2447,6.43816,15796734.092655,0
+SPXL.US,D,20110314,000000,6.31541,6.39251,6.18227,6.32769,21938031.927372,0
+SPXL.US,D,20110315,000000,5.83031,6.22951,5.80424,6.12984,29141207.298802,0
+SPXL.US,D,20110316,000000,6.06701,6.13134,5.66791,5.80004,42557740.303222,0
+SPXL.US,D,20110317,000000,6.03795,6.08429,5.90721,5.99161,22811131.836077,0
+SPXL.US,D,20110318,000000,6.21793,6.22772,6.03376,6.07381,23927509.532569,0
+SPXL.US,D,20110321,000000,6.29334,6.39081,6.27156,6.35276,16616344.086492,0
+SPXL.US,D,20110322,000000,6.34707,6.37963,6.26917,6.28435,16922487.342509,0
+SPXL.US,D,20110323,000000,6.22842,6.38772,6.14262,6.33818,12419126.914961,0
+SPXL.US,D,20110324,000000,6.44035,6.55082,6.33498,6.52555,17242777.030976,0
+SPXL.US,D,20110325,000000,6.58158,6.67996,6.53284,6.58897,16533265.710181,0
+SPXL.US,D,20110328,000000,6.63491,6.68375,6.53534,6.54173,9333811.9248086,0
+SPXL.US,D,20110329,000000,6.52795,6.67586,6.45833,6.67506,12695143.045747,0
+SPXL.US,D,20110330,000000,6.78113,6.87372,6.75127,6.82438,12748387.658332,0
+SPXL.US,D,20110331,000000,6.8081,6.85514,6.77644,6.8048,9268173.0389351,0
+SPXL.US,D,20110401,000000,6.92825,6.97929,6.84306,6.8901,12561423.264747,0
+SPXL.US,D,20110404,000000,6.94663,6.9718,6.85354,6.91037,9345361.1567642,0
+SPXL.US,D,20110405,000000,6.86972,7.00775,6.86573,6.91037,10176304.116055,0
+SPXL.US,D,20110406,000000,7.00695,7.03302,6.8883,6.96471,9290440.4787872,0
+SPXL.US,D,20110407,000000,6.93145,7.01105,6.8104,6.90957,11970747.383188,0
+SPXL.US,D,20110408,000000,6.98648,7.01005,6.74558,6.82738,10178573.913094,0
+SPXL.US,D,20110411,000000,6.86153,6.92006,6.70982,6.76605,11191109.646599,0
+SPXL.US,D,20110412,000000,6.65219,6.68875,6.53534,6.60685,19743132.18337,0
+SPXL.US,D,20110413,000000,6.70323,6.71951,6.53693,6.61424,14400163.117938,0
+SPXL.US,D,20110414,000000,6.49968,6.65639,6.43975,6.63112,10992847.330743,0
+SPXL.US,D,20110415,000000,6.66058,6.75437,6.60515,6.70573,15351003.825533,0
+SPXL.US,D,20110418,000000,6.47791,6.51666,6.3204,6.47361,22282559.483821,0
+SPXL.US,D,20110419,000000,6.51197,6.59287,6.45903,6.57519,18130826.361643,0
+SPXL.US,D,20110420,000000,6.81539,6.90708,6.81539,6.87132,16581938.689206,0
+SPXL.US,D,20110421,000000,6.96221,6.97929,6.89799,6.9702,9296207.5855115,0
+SPXL.US,D,20110425,000000,6.96131,6.98648,6.8859,6.95582,8586350.8390533,0
+SPXL.US,D,20110426,000000,7.02313,7.17655,6.99886,7.1318,9823312.1290072,0
+SPXL.US,D,20110427,000000,7.17904,7.29899,7.08406,7.26803,9867131.1265399,0
+SPXL.US,D,20110428,000000,7.23977,7.37121,7.23158,7.33885,13292721.433167,0
+SPXL.US,D,20110429,000000,7.34963,7.41765,7.32077,7.40207,9219082.5454122,0
+SPXL.US,D,20110502,000000,7.50444,7.51882,7.31428,7.35672,10503387.175897,0
+SPXL.US,D,20110503,000000,7.30629,7.34783,7.14249,7.25195,12512108.494851,0
+SPXL.US,D,20110504,000000,7.25934,7.25934,7.00935,7.10264,13861128.87364,0
+SPXL.US,D,20110505,000000,6.99048,7.1352,6.83657,6.93205,19159061.441231,0
+SPXL.US,D,20110506,000000,7.1327,7.24137,6.94054,7.01494,18362505.857018,0
+SPXL.US,D,20110509,000000,7.02453,7.17425,6.99537,7.11672,9227436.840292,0
+SPXL.US,D,20110510,000000,7.18464,7.34044,7.16286,7.30459,12167335.636119,0
+SPXL.US,D,20110511,000000,7.27552,7.27962,6.9718,7.07247,19989688.010639,0
+SPXL.US,D,20110512,000000,7.02383,7.2105,6.90208,7.17165,14832584.985307,0
+SPXL.US,D,20110513,000000,7.17974,7.20161,6.92595,6.99048,14188331.080305,0
+SPXL.US,D,20110516,000000,6.92176,7.08656,6.82438,6.85994,13059916.550993,0
+SPXL.US,D,20110517,000000,6.77574,6.87132,6.67896,6.84056,18247810.519571,0
+SPXL.US,D,20110518,000000,6.85514,7.05629,6.8098,7.03931,11909037.33877,0
+SPXL.US,D,20110519,000000,7.10923,7.14319,6.967,7.07567,14280243.342489,0
+SPXL.US,D,20110520,000000,7.02813,7.05969,6.87372,6.92426,13274432.896461,0
+SPXL.US,D,20110523,000000,6.66318,6.73659,6.60355,6.66677,18931655.211741,0
+SPXL.US,D,20110524,000000,6.7286,6.77504,6.61254,6.65389,12783887.404168,0
+SPXL.US,D,20110525,000000,6.57359,6.8065,6.57109,6.7262,17027213.394947,0
+SPXL.US,D,20110526,000000,6.67017,6.86153,6.63991,6.82668,13564040.776167,0
+SPXL.US,D,20110527,000000,6.8859,6.967,6.86653,6.91197,12099059.5004,0
+SPXL.US,D,20110531,000000,7.09944,7.12551,6.95891,7.12551,14126697.129657,0
+SPXL.US,D,20110601,000000,7.06848,7.07907,6.63112,6.6489,27234484.671397,0
+SPXL.US,D,20110602,000000,6.65958,6.71152,6.51436,6.62702,13318855.637979,0
+SPXL.US,D,20110603,000000,6.39511,6.57519,6.37803,6.42687,15059905.108689,0
+SPXL.US,D,20110606,000000,6.38772,6.41369,6.18886,6.20814,18414555.997672,0
+SPXL.US,D,20110607,000000,6.29893,6.35865,6.19536,6.20165,12927452.317186,0
+SPXL.US,D,20110608,000000,6.18327,6.23091,6.08679,6.11655,21608229.516512,0
+SPXL.US,D,20110609,000000,6.16629,6.3221,6.12065,6.244,13344497.235758,0
+SPXL.US,D,20110610,000000,6.16699,6.17998,5.93877,5.98022,19992717.744137,0
+SPXL.US,D,20110613,000000,6.01917,6.07021,5.89603,5.98611,11520975.135189,0
+SPXL.US,D,20110614,000000,6.15231,6.27726,6.14192,6.21373,12881688.923602,0
+SPXL.US,D,20110615,000000,6.07201,6.12235,5.84399,5.89263,18932629.412235,0
+SPXL.US,D,20110616,000000,5.90402,6.01438,5.78077,5.9169,16017485.121034,0
+SPXL.US,D,20110617,000000,6.09228,6.09398,5.90951,5.96554,13239057.303617,0
+SPXL.US,D,20110620,000000,5.9161,6.09398,5.90881,6.06222,10470227.313466,0
+SPXL.US,D,20110621,000000,6.1579,6.35456,6.13373,6.31721,17088465.875515,0
+SPXL.US,D,20110622,000000,6.26008,6.37304,6.19845,6.20744,11961025.402928,0
+SPXL.US,D,20110623,000000,5.99091,6.17179,5.85847,6.1597,20768743.029152,0
+SPXL.US,D,20110624,000000,6.16629,6.17678,5.92599,5.95585,14406324.710782,0
+SPXL.US,D,20110627,000000,5.96654,6.16629,5.92279,6.09648,9570116.1191348,0
+SPXL.US,D,20110628,000000,6.17109,6.34467,6.14911,6.34148,12546563.953827,0
+SPXL.US,D,20110629,000000,6.42517,6.54173,6.35696,6.51107,17885490.03715,0
+SPXL.US,D,20110630,000000,6.57109,6.72131,6.54912,6.69454,14770776.819976,0
+SPXL.US,D,20110701,000000,6.70503,7.01185,6.66218,6.98159,16183944.246267,0
+SPXL.US,D,20110705,000000,6.96541,7.02144,6.91037,6.9726,11836041.386888,0
+SPXL.US,D,20110706,000000,6.92346,7.03532,6.86883,7.00775,13529513.228357,0
+SPXL.US,D,20110707,000000,7.19592,7.27962,7.15557,7.23328,11545854.794042,0
+SPXL.US,D,20110708,000000,6.98069,7.08166,6.91037,7.07986,15875077.634297,0
+SPXL.US,D,20110711,000000,6.81879,6.88341,6.63112,6.68635,22205115.050137,0
+SPXL.US,D,20110712,000000,6.62942,6.78952,6.58258,6.59047,20671744.499231,0
+SPXL.US,D,20110713,000000,6.69224,6.86573,6.61424,6.65459,18238829.452328,0
+SPXL.US,D,20110714,000000,6.70802,6.80241,6.47052,6.51506,26032072.956397,0
+SPXL.US,D,20110715,000000,6.61813,6.65319,6.48819,6.63012,19553187.116743,0
+SPXL.US,D,20110718,000000,6.54173,6.5629,6.30822,6.44515,24766649.593032,0
+SPXL.US,D,20110719,000000,6.55711,6.78773,6.55321,6.76835,16822172.726222,0
+SPXL.US,D,20110720,000000,6.82118,6.84306,6.71292,6.75177,14022955.290051,0
+SPXL.US,D,20110721,000000,6.86972,7.07187,6.82268,7.02383,23625270.087162,0
+SPXL.US,D,20110722,000000,7.02214,7.07088,6.91846,7.0489,14869771.810107,0
+SPXL.US,D,20110725,000000,6.84366,7.02883,6.82118,6.92426,12652583.600343,0
+SPXL.US,D,20110726,000000,6.91517,6.93704,6.79502,6.84366,16280711.491178,0
+SPXL.US,D,20110727,000000,6.73409,6.73409,6.37963,6.41049,25846972.860159,0
+SPXL.US,D,20110728,000000,6.41528,6.57589,6.31371,6.33748,25167625.710246,0
+SPXL.US,D,20110729,000000,6.14752,6.39081,6.05912,6.22522,35605125.694286,0
+SPXL.US,D,20110801,000000,6.45094,6.6473,5.96474,6.13843,40901515.360581,0
+SPXL.US,D,20110802,000000,6.00459,6.11176,5.65412,5.65652,44466308.204532,0
+SPXL.US,D,20110803,000000,5.67929,5.76339,5.37387,5.74991,48376122.213198,0
+SPXL.US,D,20110804,000000,5.5081,5.52578,4.88457,4.90155,57997583.604388,0
+SPXL.US,D,20110805,000000,5.08523,5.12338,4.4601,4.83354,74686925.64523,0
+SPXL.US,D,20110808,000000,4.46839,4.61031,3.84486,3.88071,90811934.265957,0
+SPXL.US,D,20110809,000000,4.06758,4.43673,3.68286,4.43673,85482876.343029,0
+SPXL.US,D,20110810,000000,4.15278,4.2924,3.81749,3.84116,83666328.837155,0
+SPXL.US,D,20110811,000000,3.95792,4.54479,3.90838,4.38079,78174494.326934,0
+SPXL.US,D,20110812,000000,4.50234,4.58604,4.37031,4.47328,63384777.167044,0
+SPXL.US,D,20110815,000000,4.59173,4.77681,4.57705,4.76942,20530789.802747,0
+SPXL.US,D,20110816,000000,4.62919,4.76632,4.48227,4.62839,55885525.945519,0
+SPXL.US,D,20110817,000000,4.70619,4.81326,4.51793,4.62669,42938297.258191,0
+SPXL.US,D,20110818,000000,4.27023,4.27523,3.88251,4.01634,54789445.260748,0
+SPXL.US,D,20110819,000000,3.85474,4.15437,3.79412,3.8119,45697933.919532,0
+SPXL.US,D,20110822,000000,4.06099,4.06588,3.77684,3.8109,47940534.444534,0
+SPXL.US,D,20110823,000000,3.85245,4.19972,3.79082,4.19163,49208535.98495,0
+SPXL.US,D,20110824,000000,4.16246,4.38489,4.1317,4.36611,47564313.83318,0
+SPXL.US,D,20110825,000000,4.44152,4.51553,4.11452,4.15757,53123830.747472,0
+SPXL.US,D,20110826,000000,4.08846,4.40986,3.89869,4.36222,52100623.864059,0
+SPXL.US,D,20110829,000000,4.52671,4.75553,4.52042,4.74255,29802832.610343,0
+SPXL.US,D,20110830,000000,4.68592,4.87828,4.58364,4.77761,42779524.604889,0
+SPXL.US,D,20110831,000000,4.88547,5.01212,4.74335,4.8636,49697615.67095,0
+SPXL.US,D,20110901,000000,4.8613,4.99504,4.67453,4.697,46006272.881286,0
+SPXL.US,D,20110902,000000,4.39787,4.47488,4.27702,4.32706,20917903.837913,0
+SPXL.US,D,20110906,000000,3.94823,4.24846,3.94423,4.23368,52279676.508107,0
+SPXL.US,D,20110907,000000,4.43023,4.60572,4.38569,4.58504,32438077.986057,0
+SPXL.US,D,20110908,000000,4.51862,4.67533,4.42134,4.45291,41679167.650532,0
+SPXL.US,D,20110909,000000,4.30259,4.35493,4.02703,4.10004,47264835.790611,0
+SPXL.US,D,20110912,000000,3.94004,4.18434,3.89959,4.17785,53857827.241,0
+SPXL.US,D,20110913,000000,4.2142,4.34754,4.1301,4.2996,50531359.081197,0
+SPXL.US,D,20110914,000000,4.3727,4.63808,4.18923,4.48407,53193599.722797,0
+SPXL.US,D,20110915,000000,4.62769,4.71428,4.50234,4.71348,40768435.367983,0
+SPXL.US,D,20110916,000000,4.76382,4.83833,4.64597,4.781,34714366.023705,0
+SPXL.US,D,20110919,000000,4.54309,4.71269,4.44871,4.63978,22058764.704671,0
+SPXL.US,D,20110920,000000,4.7013,4.83044,4.59903,4.60801,38662676.47099,0
+SPXL.US,D,20110921,000000,4.60572,4.65096,4.17964,4.18254,66684892.853066,0
+SPXL.US,D,20110922,000000,3.82238,3.93175,3.61614,3.77784,72478409.121462,0
+SPXL.US,D,20110923,000000,3.71122,3.91008,3.69984,3.85085,45599049.06512,0
+SPXL.US,D,20110926,000000,3.9692,4.1301,3.77784,4.11273,59356043.615502,0
+SPXL.US,D,20110927,000000,4.34833,4.47807,4.18574,4.25974,59817448.197862,0
+SPXL.US,D,20110928,000000,4.28811,4.35623,3.96421,3.97639,34098158.680086,0
+SPXL.US,D,20110929,000000,4.18993,4.23867,3.84915,4.06758,64056312.6908,0
+SPXL.US,D,20110930,000000,3.89719,4.00336,3.75587,3.76316,50363715.496372,0
+SPXL.US,D,20111003,000000,3.69344,3.84256,3.41169,3.41888,63224099.165809,0
+SPXL.US,D,20111004,000000,3.28265,3.67317,3.18437,3.65359,108364664.24758,0
+SPXL.US,D,20111005,000000,3.67806,3.8936,3.57948,3.86303,72924470.796975,0
+SPXL.US,D,20111006,000000,3.85474,4.09824,3.77285,4.08616,58077556.153432,0
+SPXL.US,D,20111007,000000,4.14878,4.16077,3.92276,3.98039,48480639.00777,0
+SPXL.US,D,20111010,000000,4.19722,4.39298,4.17135,4.38719,28738517.069311,0
+SPXL.US,D,20111011,000000,4.31897,4.44631,4.2949,4.40187,22428245.01004,0
+SPXL.US,D,20111012,000000,4.49915,4.67633,4.47738,4.52432,32841950.672673,0
+SPXL.US,D,20111013,000000,4.45291,4.54479,4.33765,4.50234,28839436.430817,0
+SPXL.US,D,20111014,000000,4.66714,4.73945,4.58115,4.73376,24378056.735533,0
+SPXL.US,D,20111017,000000,4.67863,4.69141,4.42444,4.44731,24631598.171069,0
+SPXL.US,D,20111018,000000,4.44871,4.82075,4.33765,4.72397,33689544.150163,0
+SPXL.US,D,20111019,000000,4.6988,4.78,4.50334,4.5356,27072397.934197,0
+SPXL.US,D,20111020,000000,4.57635,4.65186,4.39218,4.60941,25495208.385758,0
+SPXL.US,D,20111021,000000,4.781,4.88687,4.72737,4.8613,27705180.70348,0
+SPXL.US,D,20111024,000000,4.89546,5.1102,4.88318,5.08423,25757610.740479,0
+SPXL.US,D,20111025,000000,5.00253,5.00972,4.74574,4.7817,24707648.887294,0
+SPXL.US,D,20111026,000000,4.9471,4.97646,4.67273,4.92033,25662519.560959,0
+SPXL.US,D,20111027,000000,5.32293,5.53797,5.19789,5.4334,36584355.385225,0
+SPXL.US,D,20111028,000000,5.35389,5.46576,5.33432,5.431,16872559.817525,0
+SPXL.US,D,20111031,000000,5.22226,5.2692,5.03299,5.03299,7651774.1734078,0
+SPXL.US,D,20111101,000000,4.60222,4.79928,4.55937,4.62769,15760641.616406,0
+SPXL.US,D,20111102,000000,4.81826,4.89446,4.70689,4.84492,12306550.188249,0
+SPXL.US,D,20111103,000000,5.01611,5.14196,4.79618,5.1102,13990315.067965,0
+SPXL.US,D,20111104,000000,4.99334,5.06165,4.84492,5.03719,10500686.848321,0
+SPXL.US,D,20111107,000000,5.0258,5.12508,4.87099,5.11269,15209938.993329,0
+SPXL.US,D,20111108,000000,5.19299,5.32143,5.03888,5.30675,23615289.788581,0
+SPXL.US,D,20111109,000000,4.93022,5.00153,4.68492,4.71348,44374238.74864,0
+SPXL.US,D,20111110,000000,4.89926,4.91544,4.68722,4.82395,23763229.092099,0
+SPXL.US,D,20111111,000000,5.01451,5.14765,4.99993,5.1039,23714607.175997,0
+SPXL.US,D,20111114,000000,5.05197,5.08113,4.90585,4.97566,20520920.641118,0
+SPXL.US,D,20111115,000000,4.93411,5.12508,4.87828,5.04707,20552834.968694,0
+SPXL.US,D,20111116,000000,4.89286,5.07943,4.78889,4.81007,31017023.841074,0
+SPXL.US,D,20111117,000000,4.7857,4.81756,4.47738,4.57036,41271746.591306,0
+SPXL.US,D,20111118,000000,4.61111,4.64537,4.49835,4.55029,28973242.317925,0
+SPXL.US,D,20111121,000000,4.35073,4.3734,4.18743,4.30189,40421295.592533,0
+SPXL.US,D,20111122,000000,4.27343,4.34584,4.17615,4.24676,32026985.402464,0
+SPXL.US,D,20111123,000000,4.1301,4.14079,3.95951,3.95951,38109309.564755,0
+SPXL.US,D,20111125,000000,3.92935,4.07377,3.92935,3.93674,15570964.880439,0
+SPXL.US,D,20111128,000000,4.27602,4.33116,4.19413,4.27842,27441459.723835,0
+SPXL.US,D,20111129,000000,4.32077,4.40017,4.26843,4.31008,32810072.389515,0
+SPXL.US,D,20111130,000000,4.68722,4.87099,4.66155,4.84792,46564737.068829,0
+SPXL.US,D,20111201,000000,4.82864,4.92862,4.78719,4.84722,23749528.208693,0
+SPXL.US,D,20111202,000000,4.99084,5.03169,4.82734,4.84492,27561403.528895,0
+SPXL.US,D,20111205,000000,5.06225,5.11089,4.90994,4.99164,26293131.65535,0
+SPXL.US,D,20111206,000000,4.98775,5.09152,4.93651,4.99664,23119149.401779,0
+SPXL.US,D,20111207,000000,4.93251,5.10061,4.83284,5.03549,39717035.743052,0
+SPXL.US,D,20111208,000000,4.9405,4.97396,4.66654,4.70859,39362720.124913,0
+SPXL.US,D,20111209,000000,4.76942,4.98135,4.75423,4.9454,27932215.475227,0
+SPXL.US,D,20111212,000000,4.81256,4.81256,4.60462,4.72487,31054052.470932,0
+SPXL.US,D,20111213,000000,4.80287,4.87828,4.50974,4.57635,33004121.513514,0
+SPXL.US,D,20111214,000000,4.51123,4.56726,4.39538,4.41955,31193415.205665,0
+SPXL.US,D,20111215,000000,4.57036,4.58265,4.44871,4.47807,26080981.225367,0
+SPXL.US,D,20111216,000000,4.57296,4.65096,4.47188,4.50165,25938414.542454,0
+SPXL.US,D,20111219,000000,4.54479,4.59173,4.32466,4.35393,20563998.725634,0
+SPXL.US,D,20111220,000000,4.56477,4.77111,4.55448,4.74425,31416458.058227,0
+SPXL.US,D,20111221,000000,4.74075,4.80108,4.60871,4.781,24812772.429553,0
+SPXL.US,D,20111222,000000,4.83513,4.92952,4.80607,4.91783,25879329.733077,0
+SPXL.US,D,20111223,000000,4.97087,5.03719,4.92283,5.03069,14724616.937804,0
+SPXL.US,D,20111227,000000,4.99823,5.08922,4.99084,5.04038,10758503.55221,0
+SPXL.US,D,20111228,000000,5.04767,5.05197,4.83284,4.85711,17061284.380142,0
+SPXL.US,D,20111229,000000,4.89366,5.00802,4.87419,4.99164,19963958.304285,0
+SPXL.US,D,20111230,000000,4.97227,5.02101,4.93251,4.93731,11883148.436241,0
+SPXL.US,D,20120103,000000,5.20208,5.25951,5.13946,5.15674,23890763.250644,0
+SPXL.US,D,20120104,000000,5.12338,5.1855,5.05197,5.16643,20237942.931677,0
+SPXL.US,D,20120105,000000,5.09152,5.24233,5.01282,5.22635,25197272.243251,0
+SPXL.US,D,20120106,000000,5.23924,5.25142,5.13297,5.1905,21176977.090228,0
+SPXL.US,D,20120109,000000,5.22226,5.24832,5.14935,5.21906,11006476.125315,0
+SPXL.US,D,20120110,000000,5.39524,5.4276,5.3456,5.37067,12073809.385039,0
+SPXL.US,D,20120111,000000,5.31065,5.40583,5.29607,5.39345,10657807.465843,0
+SPXL.US,D,20120112,000000,5.4324,5.44858,5.29946,5.42441,20945098.349326,0
+SPXL.US,D,20120113,000000,5.31065,5.35549,5.20108,5.35549,27985607.269182,0
+SPXL.US,D,20120117,000000,5.49432,5.51849,5.36418,5.39444,13941763.23823,0
+SPXL.US,D,20120118,000000,5.39345,5.5954,5.36518,5.58271,13595574.634896,0
+SPXL.US,D,20120119,000000,5.64264,5.69867,5.59709,5.6759,8294092.693462,0
+SPXL.US,D,20120120,000000,5.64593,5.68319,5.61018,5.68059,9621586.5454153,0
+SPXL.US,D,20120123,000000,5.67769,5.78077,5.60938,5.69138,19636742.080346,0
+SPXL.US,D,20120124,000000,5.58331,5.68728,5.55904,5.68658,8011953.0167171,0
+SPXL.US,D,20120125,000000,5.65652,5.87535,5.60209,5.83999,18476252.024816,0
+SPXL.US,D,20120126,000000,5.9193,5.95425,5.67769,5.74092,19942491.851477,0
+SPXL.US,D,20120127,000000,5.65083,5.77997,5.64663,5.74411,8794805.7150574,0
+SPXL.US,D,20120130,000000,5.5891,5.70256,5.51909,5.68808,10440887.158006,0
+SPXL.US,D,20120131,000000,5.76688,5.79755,5.59959,5.6711,15947495.874273,0
+SPXL.US,D,20120201,000000,5.79845,5.92419,5.78646,5.83999,16943582.337574,0
+SPXL.US,D,20120202,000000,5.87465,5.92349,5.81303,5.87635,12074807.615144,0
+SPXL.US,D,20120203,000000,6.06052,6.13773,6.02497,6.12744,18406064.533761,0
+SPXL.US,D,20120206,000000,6.04354,6.12484,6.02986,6.11755,10256917.454735,0
+SPXL.US,D,20120207,000000,6.08429,6.19066,6.00699,6.16449,12735484.75827,0
+SPXL.US,D,20120208,000000,6.17428,6.22522,6.09079,6.20644,12970738.658334,0
+SPXL.US,D,20120209,000000,6.24539,6.26667,6.12384,6.2369,16871054.963114,0
+SPXL.US,D,20120210,000000,6.06701,6.11406,6.02237,6.09937,15452970.4776,0
+SPXL.US,D,20120213,000000,6.23271,6.25039,6.14692,6.22522,11819209.64537,0
+SPXL.US,D,20120214,000000,6.17848,6.22043,6.08499,6.21144,16179532.810116,0
+SPXL.US,D,20120215,000000,6.27726,6.30153,6.09228,6.12315,19545842.06554,0
+SPXL.US,D,20120216,000000,6.12814,6.35526,6.11096,6.33418,11525977.299285,0
+SPXL.US,D,20120217,000000,6.4062,6.41119,6.3221,6.36894,8427703.3399775,0
+SPXL.US,D,20120221,000000,6.41848,6.46333,6.3204,6.37463,9593800.3048229,0
+SPXL.US,D,20120222,000000,6.34217,6.38932,6.28125,6.30822,8866667.269037,0
+SPXL.US,D,20120223,000000,6.31061,6.41598,6.2399,6.4062,12445901.90941,0
+SPXL.US,D,20120224,000000,6.44924,6.4868,6.40799,6.44215,8198597.0154847,0
+SPXL.US,D,20120227,000000,6.33079,6.52475,6.27646,6.47052,11238292.789721,0
+SPXL.US,D,20120228,000000,6.4803,6.54103,6.43736,6.52225,10031250.368367,0
+SPXL.US,D,20120229,000000,6.54832,6.60945,6.3998,6.42018,5617347.1777107,0
+SPXL.US,D,20120301,000000,6.49059,6.58338,6.45743,6.54103,11930378.637351,0
+SPXL.US,D,20120302,000000,6.53863,6.5612,6.43256,6.4803,10408061.707667,0
+SPXL.US,D,20120305,000000,6.43566,6.45583,6.3221,6.39331,7775563.7175173,0
+SPXL.US,D,20120306,000000,6.18956,6.19665,6.04584,6.09079,16064395.928561,0
+SPXL.US,D,20120307,000000,6.13613,6.26267,6.12744,6.22951,2897066.0135938,0
+SPXL.US,D,20120308,000000,6.35136,6.46073,6.30752,6.42018,8117108.5984576,0
+SPXL.US,D,20120309,000000,6.46562,6.55651,6.43496,6.50447,6994693.4621135,0
+SPXL.US,D,20120312,000000,6.50288,6.53284,6.43176,6.48819,4261056.8402544,0
+SPXL.US,D,20120313,000000,6.60355,6.85584,6.57109,6.85105,13919881.273394,0
+SPXL.US,D,20120314,000000,6.86074,6.90278,6.75856,6.82019,6984245.5873447,0
+SPXL.US,D,20120315,000000,6.85754,6.95022,6.79661,6.92895,9270378.7570104,0
+SPXL.US,D,20120316,000000,6.98418,6.99048,6.92246,6.9733,8661095.9463951,0
+SPXL.US,D,20120319,000000,6.94923,7.11103,6.93464,7.04521,9485142.407228,0
+SPXL.US,D,20120320,000000,6.91926,6.99637,6.85354,6.9702,11007176.988979,0
+SPXL.US,D,20120321,000000,6.99397,7.00616,6.89889,6.94533,8883082.4972913,0
+SPXL.US,D,20120322,000000,6.79562,6.84136,6.71701,6.78543,13703331.422066,0
+SPXL.US,D,20120323,000000,6.80321,6.88021,6.68735,6.85584,11882644.815636,0
+SPXL.US,D,20120326,000000,6.99717,7.13659,6.99717,7.1342,11241298.493608,0
+SPXL.US,D,20120327,000000,7.16047,7.17425,7.05869,7.07187,10152264.492366,0
+SPXL.US,D,20120328,000000,7.06039,7.09135,6.83906,6.96221,11957892.542348,0
+SPXL.US,D,20120329,000000,6.83906,6.95891,6.75537,6.93464,13477072.606518,0
+SPXL.US,D,20120330,000000,7.04521,7.0524,6.90278,6.99397,8094484.7193704,0
+SPXL.US,D,20120402,000000,6.99397,7.22019,6.94763,7.15977,12001601.404163,0
+SPXL.US,D,20120403,000000,7.14249,7.17655,6.96061,7.09525,15070871.622569,0
+SPXL.US,D,20120404,000000,6.92246,6.93954,6.79252,6.87302,16230276.340654,0
+SPXL.US,D,20120405,000000,6.80321,6.91437,6.77983,6.84695,9792261.8662062,0
+SPXL.US,D,20120409,000000,6.59047,6.69714,6.55961,6.61734,9523033.0993936,0
+SPXL.US,D,20120410,000000,6.58258,6.63491,6.25139,6.26986,21736626.738598,0
+SPXL.US,D,20120411,000000,6.46892,6.50048,6.39511,6.41469,14696818.682406,0
+SPXL.US,D,20120412,000000,6.44864,6.70503,6.43336,6.68875,14679272.059951,0
+SPXL.US,D,20120413,000000,6.63991,6.6441,6.44215,6.45583,15769796.89833,0
+SPXL.US,D,20120416,000000,6.55152,6.58158,6.36714,6.42937,12423105.818108,0
+SPXL.US,D,20120417,000000,6.5612,6.76276,6.53624,6.71771,9697144.6546077,0
+SPXL.US,D,20120418,000000,6.6434,6.72191,6.62213,6.65389,10222810.425124,0
+SPXL.US,D,20120419,000000,6.66058,6.74877,6.44924,6.54173,15445576.365941,0
+SPXL.US,D,20120420,000000,6.62293,6.69284,6.56051,6.5612,8504322.7570046,0
+SPXL.US,D,20120423,000000,6.36345,6.41049,6.26597,6.39251,13551681.546062,0
+SPXL.US,D,20120424,000000,6.42018,6.51436,6.39331,6.46153,11249554.667574,0
+SPXL.US,D,20120425,000000,6.63851,6.74128,6.63851,6.73899,10452804.844003,0
+SPXL.US,D,20120426,000000,6.69224,6.90458,6.67766,6.87372,12084406.443645,0
+SPXL.US,D,20120427,000000,6.93804,6.97499,6.82668,6.91517,9352087.4454749,0
+SPXL.US,D,20120430,000000,6.87841,6.8893,6.78293,6.82368,6526084.0012833,0
+SPXL.US,D,20120501,000000,6.83577,7.09864,6.8065,6.95342,6673984.2566823,0
+SPXL.US,D,20120502,000000,6.83577,6.92665,6.77005,6.90638,7222570.2714921,0
+SPXL.US,D,20120503,000000,6.91437,6.91926,6.69284,6.73339,9587503.545415,0
+SPXL.US,D,20120504,000000,6.62463,6.63112,6.38772,6.4055,12580141.330755,0
+SPXL.US,D,20120507,000000,6.32769,6.47691,6.3245,6.42088,8651140.678659,0
+SPXL.US,D,20120508,000000,6.30252,6.36814,6.10037,6.33918,11406686.298668,0
+SPXL.US,D,20120509,000000,6.13233,6.34707,6.04584,6.22951,13508691.570121,0
+SPXL.US,D,20120510,000000,6.36814,6.37963,6.22702,6.26747,9139950.0315313,0
+SPXL.US,D,20120511,000000,6.14432,6.38672,6.13843,6.20744,8195750.5077734,0
+SPXL.US,D,20120514,000000,6.04354,6.13533,5.97762,6.01438,12953956.978507,0
+SPXL.US,D,20120515,000000,5.99091,6.09937,5.86976,5.90561,16498974.453549,0
+SPXL.US,D,20120516,000000,5.98372,6.05912,5.82671,5.8359,15452563.976675,0
+SPXL.US,D,20120517,000000,5.8391,5.84988,5.53447,5.53797,13914102.151864,0
+SPXL.US,D,20120518,000000,5.61667,5.63685,5.36768,5.39115,14244693.534963,0
+SPXL.US,D,20120521,000000,5.44458,5.68968,5.41392,5.68319,10399461.109271,0
+SPXL.US,D,20120522,000000,5.72374,5.84808,5.60758,5.70926,12747389.428227,0
+SPXL.US,D,20120523,000000,5.593,5.7548,5.4269,5.73113,17241226.11981,0
+SPXL.US,D,20120524,000000,5.77318,5.80424,5.61667,5.76209,10602862.758254,0
+SPXL.US,D,20120525,000000,5.7531,5.79845,5.6711,5.70436,9130608.5201185,0
+SPXL.US,D,20120529,000000,5.84399,5.94696,5.79445,5.91211,13825555.036502,0
+SPXL.US,D,20120530,000000,5.76119,5.76818,5.61417,5.65153,12094338.683003,0
+SPXL.US,D,20120531,000000,5.65013,5.72933,5.45537,5.61178,16507056.412833,0
+SPXL.US,D,20120601,000000,5.33602,5.38536,5.17531,5.1832,18358009.315994,0
+SPXL.US,D,20120604,000000,5.19789,5.24663,5.03169,5.15424,16840298.061818,0
+SPXL.US,D,20120605,000000,5.11689,5.30186,5.11689,5.27579,12149775.997624,0
+SPXL.US,D,20120606,000000,5.39444,5.64034,5.38236,5.63465,10280686.745297,0
+SPXL.US,D,20120607,000000,5.81792,5.85118,5.60139,5.63315,14411485.069819,0
+SPXL.US,D,20120608,000000,5.593,5.77178,5.52968,5.76589,9065080.7711976,0
+SPXL.US,D,20120611,000000,5.9169,5.92419,5.51849,5.54036,13739386.852664,0
+SPXL.US,D,20120612,000000,5.58511,5.73113,5.50411,5.72544,12963163.323355,0
+SPXL.US,D,20120613,000000,5.66541,5.76918,5.54366,5.60039,9674681.9741634,0
+SPXL.US,D,20120614,000000,5.64034,5.8352,5.58671,5.77078,12889083.035261,0
+SPXL.US,D,20120615,000000,5.84499,5.95505,5.80913,5.92839,11886833.977882,0
+SPXL.US,D,20120618,000000,5.86496,6.03216,5.8342,5.9948,13057366.408489,0
+SPXL.US,D,20120619,000000,6.09328,6.2399,6.06222,6.16699,10042632.394277,0
+SPXL.US,D,20120620,000000,6.16529,6.22842,6.00799,6.14012,15131301.088949,0
+SPXL.US,D,20120621,000000,6.1589,6.17348,5.71065,5.72863,12146794.323349,0
+SPXL.US,D,20120622,000000,5.81153,5.87885,5.74022,5.83999,8212705.4010493,0
+SPXL.US,D,20120625,000000,5.65512,5.67769,5.49922,5.55764,8440924.6323897,0
+SPXL.US,D,20120626,000000,5.60289,5.70117,5.5145,5.65083,11315293.676829,0
+SPXL.US,D,20120627,000000,5.70926,5.83101,5.68808,5.80174,7377396.0611293,0
+SPXL.US,D,20120628,000000,5.67769,5.77418,5.55904,5.7538,9212747.7391198,0
+SPXL.US,D,20120629,000000,6.06222,6.19206,6.01917,6.18167,5713496.6613635,0
+SPXL.US,D,20120702,000000,6.2369,6.25448,6.10297,6.22951,5441460.434958,0
+SPXL.US,D,20120703,000000,6.2384,6.36814,6.21543,6.35766,4140065.7446335,0
+SPXL.US,D,20120705,000000,6.28535,6.35526,6.20265,6.27076,3386034.5626413,0
+SPXL.US,D,20120706,000000,6.09158,6.13233,6.00559,6.10117,5280866.5373627,0
+SPXL.US,D,20120709,000000,6.08429,6.09878,5.98911,6.07451,4875255.7088587,0
+SPXL.US,D,20120710,000000,6.1622,6.19206,5.85118,5.9137,8279909.2153619,0
+SPXL.US,D,20120711,000000,5.92109,5.96894,5.81213,5.9143,11709638.622544,0
+SPXL.US,D,20120712,000000,5.80913,5.90162,5.70686,5.8359,9501886.0401707,0
+SPXL.US,D,20120713,000000,5.87136,6.13533,5.86746,6.11176,7743957.7699538,0
+SPXL.US,D,20120716,000000,6.06951,6.12984,6.00559,6.0752,5579480.5151564,0
+SPXL.US,D,20120717,000000,6.14821,6.23521,5.95685,6.19665,10106451.037091,0
+SPXL.US,D,20120718,000000,6.1565,6.37064,6.14592,6.33329,6201122.5558767,0
+SPXL.US,D,20120719,000000,6.37883,6.44695,6.31461,6.38932,8947858.3196236,0
+SPXL.US,D,20120720,000000,6.27726,6.30073,6.19066,6.20814,7825532.2930883,0
+SPXL.US,D,20120723,000000,5.93498,6.07021,5.85208,6.02497,8349973.5546592,0
+SPXL.US,D,20120724,000000,6.03865,6.04105,5.74661,5.87395,10865126.94271,0
+SPXL.US,D,20120725,000000,5.90811,5.94696,5.77497,5.86317,8320241.9167811,0
+SPXL.US,D,20120726,000000,6.12564,6.19536,6.04105,6.15071,9698303.0821216,0
+SPXL.US,D,20120727,000000,6.25378,6.54992,6.22452,6.49968,11938980.236981,0
+SPXL.US,D,20120730,000000,6.47431,6.58747,6.43736,6.49479,6404278.9025778,0
+SPXL.US,D,20120731,000000,6.46892,6.52165,6.37064,6.37463,7282406.0062242,0
+SPXL.US,D,20120801,000000,6.49638,6.49878,6.3196,6.35206,23482320.932936,0
+SPXL.US,D,20120802,000000,6.19296,6.33818,6.07281,6.21313,12054329.380104,0
+SPXL.US,D,20120803,000000,6.47611,6.61734,6.46402,6.57659,10783271.072876,0
+SPXL.US,D,20120806,000000,6.63112,6.69454,6.61014,6.61654,5620971.6440895,0
+SPXL.US,D,20120807,000000,6.70023,6.79921,6.69614,6.71052,6603613.5398403,0
+SPXL.US,D,20120808,000000,6.65319,6.76176,6.6434,6.73169,8383601.9945114,0
+SPXL.US,D,20120809,000000,6.70673,6.79661,6.69055,6.75177,6391771.4898695,0
+SPXL.US,D,20120810,000000,6.67826,6.79502,6.64081,6.78543,6718949.6669232,0
+SPXL.US,D,20120813,000000,6.75537,6.78852,6.67337,6.77404,7894671.4923485,0
+SPXL.US,D,20120814,000000,6.85354,6.86653,6.72191,6.78293,8577121.4658269,0
+SPXL.US,D,20120815,000000,6.76176,6.83966,6.74957,6.79991,6434947.6952986,0
+SPXL.US,D,20120816,000000,6.83077,6.97929,6.78473,6.95342,9261150.3850177,0
+SPXL.US,D,20120817,000000,6.98978,6.99717,6.93464,6.97829,8034147.3665014,0
+SPXL.US,D,20120820,000000,6.95162,6.98488,6.89559,6.98159,6289080.9457602,0
+SPXL.US,D,20120821,000000,7.03202,7.11103,6.87472,6.91846,8898027.9143179,0
+SPXL.US,D,20120822,000000,6.86573,6.95652,6.81709,6.91846,10417242.020437,0
+SPXL.US,D,20120823,000000,6.87542,6.87702,6.7252,6.76176,9804841.3677486,0
+SPXL.US,D,20120824,000000,6.70423,6.92006,6.69454,6.87702,8759821.6046315,0
+SPXL.US,D,20120827,000000,6.93464,6.95742,6.85284,6.88021,8150590.858174,0
+SPXL.US,D,20120828,000000,6.82588,6.92346,6.80321,6.86573,7933780.6860564,0
+SPXL.US,D,20120829,000000,6.87771,6.93145,6.82368,6.87771,6438396.9457613,0
+SPXL.US,D,20120830,000000,6.78213,6.78852,6.68136,6.7252,7910837.4133851,0
+SPXL.US,D,20120831,000000,6.84206,6.91517,6.70673,6.80061,10098712.501002,0
+SPXL.US,D,20120904,000000,6.8055,6.86323,6.67017,6.78773,8759267.9223366,0
+SPXL.US,D,20120905,000000,6.8114,6.85754,6.74558,6.77983,7340999.2098027,0
+SPXL.US,D,20120906,000000,6.90139,7.19592,6.90139,7.18953,10226469.934686,0
+SPXL.US,D,20120907,000000,7.22998,7.28261,7.2121,7.28261,6601371.777348,0
+SPXL.US,D,20120910,000000,7.25934,7.2942,7.14888,7.15797,4502620.5157652,0
+SPXL.US,D,20120911,000000,7.17425,7.28361,7.16526,7.21919,5938266.6422412,0
+SPXL.US,D,20120912,000000,7.28611,7.31118,7.2113,7.27962,7077353.322694,0
+SPXL.US,D,20120913,000000,7.28511,7.68871,7.25265,7.62839,16379743.526959,0
+SPXL.US,D,20120914,000000,7.66414,7.8581,7.64776,7.72507,17766458.356088,0
+SPXL.US,D,20120917,000000,7.67393,7.71368,7.58554,7.64776,6870846.847677,0
+SPXL.US,D,20120918,000000,7.60991,7.65266,7.56676,7.62349,6235550.9815402,0
+SPXL.US,D,20120919,000000,7.64876,7.70719,7.58874,7.63917,6240789.4368147,0
+SPXL.US,D,20120920,000000,7.52961,7.64876,7.47028,7.63198,9541208.4966793,0
+SPXL.US,D,20120921,000000,7.74774,7.75253,7.6187,7.6211,8787522.7403504,0
+SPXL.US,D,20120924,000000,7.51403,7.63997,7.49455,7.59033,9577005.608956,0
+SPXL.US,D,20120925,000000,7.63748,7.67883,7.34214,7.36411,10889598.09817,0
+SPXL.US,D,20120926,000000,7.34534,7.34604,7.17245,7.22668,12842787.986525,0
+SPXL.US,D,20120927,000000,7.31597,7.47418,7.26014,7.43043,8319243.6866762,0
+SPXL.US,D,20120928,000000,7.34114,7.41106,7.24606,7.32147,18196908.794092,0
+SPXL.US,D,20121001,000000,7.40616,7.58215,7.32996,7.36891,15653859.02973,0
+SPXL.US,D,20121002,000000,7.46709,7.49875,7.29899,7.40207,9921373.96923,0
+SPXL.US,D,20121003,000000,7.4597,7.54179,7.34364,7.48816,8780943.6330092,0
+SPXL.US,D,20121004,000000,7.57975,7.67703,7.54639,7.66235,6882848.6373131,0
+SPXL.US,D,20121005,000000,7.77131,7.81106,7.58554,7.64776,6835593.4053572,0
+SPXL.US,D,20121008,000000,7.56267,7.61151,7.52372,7.57246,4072798.852591,0
+SPXL.US,D,20121009,000000,7.55708,7.57415,7.34114,7.35033,6568420.1715489,0
+SPXL.US,D,20121010,000000,7.34963,7.36062,7.18144,7.2131,6744913.6619882,0
+SPXL.US,D,20121011,000000,7.35992,7.38988,7.21919,7.21919,7137805.8174508,0
+SPXL.US,D,20121012,000000,7.22898,7.30379,7.10194,7.14249,6646679.6095507,0
+SPXL.US,D,20121015,000000,7.19982,7.34464,7.1334,7.32007,6707711.8186813,0
+SPXL.US,D,20121016,000000,7.42734,7.56267,7.41345,7.54719,6083740.9081275,0
+SPXL.US,D,20121017,000000,7.56756,7.66834,7.52791,7.64547,7377865.6397845,0
+SPXL.US,D,20121018,000000,7.59113,7.6984,7.51563,7.59193,9116537.1802048,0
+SPXL.US,D,20121019,000000,7.54429,7.54429,7.15877,7.20721,9190568.4078426,0
+SPXL.US,D,20121022,000000,7.17495,7.24946,7.04031,7.2121,9037283.5170333,0
+SPXL.US,D,20121023,000000,6.97999,7.00376,6.82268,6.90458,11313061.926674,0
+SPXL.US,D,20121024,000000,6.98648,7.00935,6.81949,6.85424,8696214.222151,0
+SPXL.US,D,20121025,000000,6.99956,7.03432,6.78852,6.91617,12618118.129028,0
+SPXL.US,D,20121026,000000,6.8931,6.9696,6.75856,6.89729,9810805.7175327,0
+SPXL.US,D,20121031,000000,6.97499,6.99537,6.80061,6.86743,5602252.5768469,0
+SPXL.US,D,20121101,000000,6.94533,7.13659,6.92246,7.11672,6290176.2955443,0
+SPXL.US,D,20121102,000000,7.23577,7.23877,6.90208,6.91437,8119538.5929055,0
+SPXL.US,D,20121105,000000,6.8876,7.00616,6.83077,6.96371,4806364.8155824,0
+SPXL.US,D,20121106,000000,7.02553,7.20821,7.00775,7.12451,7469296.3085082,0
+SPXL.US,D,20121107,000000,6.93205,6.93464,6.54243,6.63362,15967803.899566,0
+SPXL.US,D,20121108,000000,6.63851,6.73819,6.38442,6.38442,11739298.171588,0
+SPXL.US,D,20121109,000000,6.33818,6.59117,6.33079,6.403,10288930.904458,0
+SPXL.US,D,20121112,000000,6.47861,6.50358,6.39081,6.43077,4759192.6860324,0
+SPXL.US,D,20121113,000000,6.32599,6.5637,6.30492,6.36485,7340962.1641519,0
+SPXL.US,D,20121114,000000,6.42587,6.44994,6.06382,6.13233,10625264.363436,0
+SPXL.US,D,20121115,000000,6.10776,6.17998,6.00299,6.07021,10337294.502238,0
+SPXL.US,D,20121116,000000,6.10037,6.19596,5.94516,6.15071,12152129.898303,0
+SPXL.US,D,20121119,000000,6.37064,6.53534,6.36115,6.53534,11057084.489288,0
+SPXL.US,D,20121120,000000,6.50707,6.57589,6.39012,6.55481,10807990.53432,0
+SPXL.US,D,20121121,000000,6.5637,6.59596,6.52295,6.59217,5480520.5682093,0
+SPXL.US,D,20121123,000000,6.68076,6.85185,6.66438,6.82907,5323251.7680848,0
+SPXL.US,D,20121126,000000,6.74458,6.81879,6.68305,6.81539,7489382.0598964,0
+SPXL.US,D,20121127,000000,6.77894,6.84935,6.68805,6.71152,8587608.3887141,0
+SPXL.US,D,20121128,000000,6.61813,6.87132,6.51266,6.86074,12543777.520144,0
+SPXL.US,D,20121129,000000,6.93954,7.01494,6.84795,6.96061,9358136.9001326,0
+SPXL.US,D,20121130,000000,6.96131,6.99956,6.8925,6.94124,6123454.8470544,0
+SPXL.US,D,20121203,000000,7.0538,7.07247,6.83966,6.85994,7620723.9106068,0
+SPXL.US,D,20121204,000000,6.85284,6.91437,6.77005,6.82198,8709818.987111,0
+SPXL.US,D,20121205,000000,6.84436,6.95512,6.69784,6.85354,8573500.0031495,0
+SPXL.US,D,20121206,000000,6.84206,6.93804,6.81539,6.93564,6911286.6811135,0
+SPXL.US,D,20121207,000000,7.01265,7.03372,6.88511,6.98488,9381328.4787879,0
+SPXL.US,D,20121210,000000,6.96301,7.0524,6.95582,7.00516,6649032.5089955,0
+SPXL.US,D,20121211,000000,7.09365,7.24306,7.07907,7.1327,8142530.9260333,0
+SPXL.US,D,20121212,000000,7.23078,7.31118,7.1295,7.15487,9896012.7169165,0
+SPXL.US,D,20121213,000000,7.14319,7.20411,6.9709,7.02813,6566203.4399017,0
+SPXL.US,D,20121214,000000,6.97569,7.01594,6.91267,6.93205,5197001.1912794,0
+SPXL.US,D,20121217,000000,7.00116,7.19982,6.99637,7.19273,9464307.7329527,0
+SPXL.US,D,20121218,000000,7.22509,7.45011,7.19203,7.42804,13443320.013674,0
+SPXL.US,D,20121219,000000,7.4597,7.46289,7.25834,7.25834,9699143.1172851,0
+SPXL.US,D,20121220,000000,7.27962,7.38918,7.217,7.38369,9444282.0555929,0
+SPXL.US,D,20121221,000000,7.06358,7.23158,7.05549,7.19422,15243061.810109,0
+SPXL.US,D,20121224,000000,7.14079,7.14988,7.09624,7.11502,5842399.5065218,0
+SPXL.US,D,20121226,000000,7.16526,7.17165,6.9702,7.02383,6615973.7711791,0
+SPXL.US,D,20121227,000000,7.03612,7.07187,6.75676,6.99717,10265800.401065,0
+SPXL.US,D,20121228,000000,6.86813,6.97669,6.75357,6.75437,7621831.2751966,0
+SPXL.US,D,20121231,000000,6.72031,7.1342,6.70023,7.11342,16237361.071067,0
+SPXL.US,D,20130102,000000,7.52542,7.65845,7.46219,7.65516,13957463.585547,0
+SPXL.US,D,20130103,000000,7.64247,7.70489,7.54549,7.6181,9186047.8372072,0
+SPXL.US,D,20130104,000000,7.63917,7.74385,7.59852,7.71538,7158434.237562,0
+SPXL.US,D,20130107,000000,7.6221,7.66414,7.55788,7.62939,5641534.9840033,0
+SPXL.US,D,20130108,000000,7.59912,7.63268,7.49076,7.58384,7084710.3887027,0
+SPXL.US,D,20130109,000000,7.63268,7.69281,7.59113,7.63498,6240739.3751244,0
+SPXL.US,D,20130110,000000,7.76642,7.81686,7.63997,7.81356,5668892.6965266,0
+SPXL.US,D,20130111,000000,7.81106,7.82245,7.74135,7.82075,6249523.1993071,0
+SPXL.US,D,20130114,000000,7.78519,7.80966,7.70979,7.79279,4874382.6329796,0
+SPXL.US,D,20130115,000000,7.68871,7.83154,7.67313,7.80058,4675587.6607387,0
+SPXL.US,D,20130116,000000,7.76642,7.84143,7.73905,7.80377,5319434.0635813,0
+SPXL.US,D,20130117,000000,7.91254,8.0245,7.86799,7.95399,8466972.7310944,0
+SPXL.US,D,20130118,000000,7.95219,8.03259,7.8656,8.00982,5519940.1443972,0
+SPXL.US,D,20130122,000000,8.01062,8.13586,7.95568,8.13416,5909433.1110874,0
+SPXL.US,D,20130123,000000,8.14405,8.19739,8.09831,8.17641,4732601.9186047,0
+SPXL.US,D,20130124,000000,8.13846,8.30395,8.11778,8.18131,8594395.752687,0
+SPXL.US,D,20130125,000000,8.2632,8.31854,8.19419,8.31264,6905878.0160918,0
+SPXL.US,D,20130128,000000,8.32643,8.32952,8.20148,8.28987,4464546.597813,0
+SPXL.US,D,20130129,000000,8.24603,8.41662,8.22985,8.39225,5693091.5163911,0
+SPXL.US,D,20130130,000000,8.38406,8.43349,8.2673,8.29477,8324220.8199274,0
+SPXL.US,D,20130131,000000,8.25741,8.33362,8.20957,8.22585,6266073.5941252,0
+SPXL.US,D,20130201,000000,8.37936,8.5065,8.33851,8.47824,7765287.0537294,0
+SPXL.US,D,20130204,000000,8.32333,8.36788,8.17881,8.19978,7007437.1660001,0
+SPXL.US,D,20130205,000000,8.32882,8.5123,8.31854,8.43849,7121674.9395975,0
+SPXL.US,D,20130206,000000,8.3489,8.47564,8.33691,8.46286,5748589.9062743,0
+SPXL.US,D,20130207,000000,8.46605,8.48893,8.24273,8.4317,6086378.1579733,0
+SPXL.US,D,20130208,000000,8.47255,8.57872,8.46955,8.56184,4813386.468266,0
+SPXL.US,D,20130211,000000,8.55934,8.58031,8.49712,8.55774,4343999.0487683,0
+SPXL.US,D,20130212,000000,8.55844,8.64723,8.53257,8.60398,5365950.3849882,0
+SPXL.US,D,20130213,000000,8.65592,8.70136,8.54865,8.62266,4025433.4849164,0
+SPXL.US,D,20130214,000000,8.54066,8.67759,8.51459,8.64963,3481912.7119326,0
+SPXL.US,D,20130215,000000,8.6705,8.69567,8.52119,8.61068,4686332.9019479,0
+SPXL.US,D,20130219,000000,8.65592,8.80773,8.65592,8.79315,3511671.3831235,0
+SPXL.US,D,20130220,000000,8.78586,8.79635,8.47085,8.47424,5458368.2702449,0
+SPXL.US,D,20130221,000000,8.40263,8.40693,8.23684,8.31434,7714926.9957401,0
+SPXL.US,D,20130222,000000,8.43769,8.56323,8.37686,8.56323,6326967.6329906,0
+SPXL.US,D,20130225,000000,8.69088,8.71934,8.07803,8.08123,8520204.3276401,0
+SPXL.US,D,20130226,000000,8.1871,8.2656,8.03009,8.23864,7086939.1351555,0
+SPXL.US,D,20130227,000000,8.22405,8.61937,8.20058,8.54396,7706609.7465112,0
+SPXL.US,D,20130228,000000,8.54865,8.70556,8.47255,8.47255,6398573.8723495,0
+SPXL.US,D,20130301,000000,8.41022,8.61857,8.29317,8.5876,7242039.2628556,0
+SPXL.US,D,20130304,000000,8.52199,8.71535,8.48533,8.71535,4892679.1795559,0
+SPXL.US,D,20130305,000000,8.84748,9.02347,8.84748,8.95635,6945357.666308,0
+SPXL.US,D,20130306,000000,9.05273,9.05613,8.93428,8.9944,6232816.6120152,0
+SPXL.US,D,20130307,000000,9.02576,9.0739,9.0002,9.04224,2744925.5330251,0
+SPXL.US,D,20130308,000000,9.1584,9.19006,9.01937,9.1584,7448816.0710003,0
+SPXL.US,D,20130311,000000,9.13783,9.25928,9.10147,9.25079,3730689.275784,0
+SPXL.US,D,20130312,000000,9.2402,9.26797,9.11216,9.19985,8862096.6367112,0
+SPXL.US,D,20130313,000000,9.21263,9.27196,9.11925,9.22801,7795007.6780356,0
+SPXL.US,D,20130314,000000,9.30252,9.38952,9.29273,9.38063,6670648.1456397,0
+SPXL.US,D,20130315,000000,9.34857,9.37963,9.25159,9.34477,6763420.4676638,0
+SPXL.US,D,20130318,000000,9.0763,9.30832,9.04953,9.18437,8168418.827329,0
+SPXL.US,D,20130319,000000,9.24679,9.27875,8.94666,9.13233,12041600.694724,0
+SPXL.US,D,20130320,000000,9.28474,9.36095,9.2387,9.30452,7114701.3461366,0
+SPXL.US,D,20130321,000000,9.14632,9.2436,9.02916,9.0787,10154373.090762,0
+SPXL.US,D,20130322,000000,9.1567,9.28574,9.14042,9.27875,7317782.6003022,0
+SPXL.US,D,20130325,000000,9.36774,9.41458,9.0804,9.19126,9441793.9895842,0
+SPXL.US,D,20130326,000000,9.29353,9.3994,9.26027,9.38952,6000604.4602552,0
+SPXL.US,D,20130327,000000,9.22801,9.4004,9.18047,9.38952,8831389.7971058,0
+SPXL.US,D,20130328,000000,9.37963,9.50727,9.33488,9.44525,8143234.7933992,0
+SPXL.US,D,20130401,000000,9.46582,9.52225,9.29863,9.36874,6194135.9463764,0
+SPXL.US,D,20130402,000000,9.47081,9.57319,9.42247,9.49828,4161633.322055,0
+SPXL.US,D,20130403,000000,9.52325,9.53524,9.14212,9.19306,5601969.2276797,0
+SPXL.US,D,20130404,000000,9.24679,9.37573,9.19066,9.3222,3059253.8754087,0
+SPXL.US,D,20130405,000000,8.97642,9.22722,8.94736,9.20055,4730507.3374819,0
+SPXL.US,D,20130408,000000,9.21263,9.38552,9.12744,9.38552,3641228.0339573,0
+SPXL.US,D,20130409,000000,9.43736,9.58118,9.34477,9.46382,4034973.2406228,0
+SPXL.US,D,20130410,000000,9.55821,9.85684,9.54822,9.83287,4276360.6989837,0
+SPXL.US,D,20130411,000000,9.83986,10.0186,9.8079,9.92475,3709618.3103304,0
+SPXL.US,D,20130412,000000,9.82488,9.89279,9.68805,9.84985,4887344.6058359,0
+SPXL.US,D,20130415,000000,9.69803,9.722,9.16649,9.18357,7558142.7927778,0
+SPXL.US,D,20130416,000000,9.37573,9.58517,9.30552,9.56819,4853611.0364341,0
+SPXL.US,D,20130417,000000,9.36774,9.36774,9.00329,9.13233,6607683.5552629,0
+SPXL.US,D,20130418,000000,9.19306,9.20295,8.87665,8.98871,5066593.4917102,0
+SPXL.US,D,20130419,000000,9.04464,9.22252,8.97642,9.19805,4153987.9007101,0
+SPXL.US,D,20130422,000000,9.25928,9.39551,9.0787,9.3222,4464758.8593799,0
+SPXL.US,D,20130423,000000,9.47631,9.6411,9.33778,9.63112,5113301.0487741,0
+SPXL.US,D,20130424,000000,9.63311,9.71501,9.57319,9.65609,3231797.4984822,0
+SPXL.US,D,20130425,000000,9.72001,9.8898,9.67806,9.76595,3717669.2313669,0
+SPXL.US,D,20130426,000000,9.71501,9.76795,9.60815,9.725,2996238.2221078,0
+SPXL.US,D,20130429,000000,9.77694,9.96171,9.73998,9.90278,4203156.4904699,0
+SPXL.US,D,20130430,000000,9.89679,9.9727,9.76795,9.9667,4015714.5083586,0
+SPXL.US,D,20130501,000000,9.90278,9.91477,9.66807,9.71202,5159980.5712914,0
+SPXL.US,D,20130502,000000,9.77893,9.99267,9.75297,9.96371,3634967.3189665,0
+SPXL.US,D,20130503,000000,10.2324,10.3702,10.2144,10.2563,5490921.3849892,0
+SPXL.US,D,20130506,000000,10.2993,10.3972,10.2843,10.3602,2898093.2794791,0
+SPXL.US,D,20130507,000000,10.4211,10.515,10.3352,10.503,2276280.0277779,0
+SPXL.US,D,20130508,000000,10.4821,10.6628,10.4621,10.6598,2600469.5219198,0
+SPXL.US,D,20130509,000000,10.6379,10.7198,10.4801,10.565,3824137.4306274,0
+SPXL.US,D,20130510,000000,10.5889,10.6738,10.4901,10.6718,2890044.3609102,0
+SPXL.US,D,20130513,000000,10.6209,10.7368,10.552,10.6918,2533915.5083474,0
+SPXL.US,D,20130514,000000,10.7068,11.0414,10.7068,11.0294,3063560.1820096,0
+SPXL.US,D,20130515,000000,10.9765,11.2601,10.9565,11.1882,3659717.8186582,0
+SPXL.US,D,20130516,000000,11.1323,11.2461,10.9924,11.0454,4014733.2992285,0
+SPXL.US,D,20130517,000000,11.1602,11.377,11.1203,11.359,4357451.6261897,0
+SPXL.US,D,20130520,000000,11.332,11.4898,11.2891,11.357,4469907.2036119,0
+SPXL.US,D,20130521,000000,11.3889,11.5328,11.2691,11.3989,5455084.2233603,0
+SPXL.US,D,20130522,000000,11.4499,11.7925,10.9894,11.1642,11077672.860047,0
+SPXL.US,D,20130523,000000,10.7937,11.1403,10.7467,11.0633,5510674.7267537,0
+SPXL.US,D,20130524,000000,10.8556,11.0244,10.7597,11.0244,3987238.4176736,0
+SPXL.US,D,20130528,000000,11.385,11.5168,11.1243,11.2242,5843578.9599456,0
+SPXL.US,D,20130529,000000,11.0354,11.1143,10.8256,11.0124,5585721.2054711,0
+SPXL.US,D,20130530,000000,11.0194,11.2691,11.0044,11.1203,3441945.4608527,0
+SPXL.US,D,20130531,000000,11.0194,11.2082,10.5959,10.6539,5794855.9192296,0
+SPXL.US,D,20130603,000000,10.7118,10.8356,10.4821,10.8057,7780513.8174556,0
+SPXL.US,D,20130604,000000,10.8256,10.9565,10.4951,10.6668,7317693.4904935,0
+SPXL.US,D,20130605,000000,10.562,10.6279,10.1804,10.2004,9926524.3159296,0
+SPXL.US,D,20130606,000000,10.1874,10.4851,10.0156,10.4851,7063137.8051121,0
+SPXL.US,D,20130607,000000,10.6998,10.9055,10.567,10.8696,7074067.2733417,0
+SPXL.US,D,20130610,000000,10.9824,10.9994,10.7967,10.8846,4057558.0715915,0
+SPXL.US,D,20130611,000000,10.577,10.8286,10.4821,10.555,9892706.6428881,0
+SPXL.US,D,20130612,000000,10.7637,10.7937,10.2524,10.2923,12445905.914345,0
+SPXL.US,D,20130613,000000,10.2643,10.8027,10.1974,10.7437,10043768.794647,0
+SPXL.US,D,20130614,000000,10.7138,10.8386,10.4951,10.542,10078981.186381,0
+SPXL.US,D,20130617,000000,10.7667,10.9375,10.6239,10.8007,11513076.401691,0
+SPXL.US,D,20130618,000000,10.8206,11.0943,10.8127,11.0354,9404769.364661,0
+SPXL.US,D,20130619,000000,11.0224,11.0733,10.575,10.6079,14098458.331384,0
+SPXL.US,D,20130620,000000,10.2793,10.3243,9.71801,9.80091,18367378.861953,0
+SPXL.US,D,20130621,000000,9.98868,10.0186,9.60115,9.89479,16581003.536831,0
+SPXL.US,D,20130624,000000,9.58118,9.76995,9.26896,9.51526,15822092.341267,0
+SPXL.US,D,20130625,000000,9.77494,9.89479,9.58318,9.79691,12985314.620086,0
+SPXL.US,D,20130626,000000,10.0276,10.1425,9.91477,10.0666,12308178.194418,0
+SPXL.US,D,20130627,000000,10.2524,10.3922,10.2294,10.2494,14170514.124722,0
+SPXL.US,D,20130628,000000,10.1665,10.3143,10.0186,10.0416,14011776.514603,0
+SPXL.US,D,20130701,000000,10.2923,10.512,10.2424,10.2993,14264051.389374,0
+SPXL.US,D,20130702,000000,10.2494,10.4801,10.1375,10.2464,13994927.752111,0
+SPXL.US,D,20130703,000000,10.1325,10.3802,10.0836,10.2823,7095666.890245,0
+SPXL.US,D,20130705,000000,10.512,10.6279,10.2923,10.6079,8188103.0839609,0
+SPXL.US,D,20130708,000000,10.7837,10.8886,10.7268,10.7937,6525257.9833931,0
+SPXL.US,D,20130709,000000,10.9964,11.0713,10.8616,11.0294,8942374.5620665,0
+SPXL.US,D,20130710,000000,11.0094,11.1542,10.9315,11.0384,8594470.8452224,0
+SPXL.US,D,20130711,000000,11.4299,11.5298,11.315,11.4998,9132455.7964912,0
+SPXL.US,D,20130712,000000,11.4868,11.5767,11.4299,11.4938,7553274.7940116,0
+SPXL.US,D,20130715,000000,11.6067,11.6906,11.5418,11.6466,6991848.9568698,0
+SPXL.US,D,20130716,000000,11.6626,11.6786,11.4159,11.5038,9548388.3443043,0
+SPXL.US,D,20130717,000000,11.6406,11.6996,11.5478,11.5937,10323503.50779,0
+SPXL.US,D,20130718,000000,11.6626,11.8664,11.6496,11.7944,10404154.893355,0
+SPXL.US,D,20130719,000000,11.7145,11.8594,11.6696,11.8594,6426978.8754343,0
+SPXL.US,D,20130722,000000,11.8933,11.9662,11.8124,11.9173,5481329.5651248,0
+SPXL.US,D,20130723,000000,11.9792,11.9852,11.8224,11.8514,7288166.1043119,0
+SPXL.US,D,20130724,000000,11.9772,11.9872,11.6386,11.7096,11287675.643516,0
+SPXL.US,D,20130725,000000,11.6366,11.8174,11.5867,11.8044,6227693.2986283,0
+SPXL.US,D,20130726,000000,11.6436,11.8364,11.4968,11.8204,7066797.3146742,0
+SPXL.US,D,20130729,000000,11.7365,11.8174,11.6237,11.7145,5487443.0987461,0
+SPXL.US,D,20130730,000000,11.8314,11.8594,11.6386,11.7145,6694978.1271328,0
+SPXL.US,D,20130731,000000,11.7905,11.9772,11.6946,11.7425,9029106.4405373,0
+SPXL.US,D,20130801,000000,12.0052,12.177,11.9892,12.138,6420472.8581609,0
+SPXL.US,D,20130802,000000,12.0651,12.2099,12.0192,12.1999,6376905.1703136,0
+SPXL.US,D,20130805,000000,12.131,12.2099,12.0801,12.161,3900129.0740579,0
+SPXL.US,D,20130806,000000,12.0831,12.1121,11.8664,11.9582,6362379.2702518,0
+SPXL.US,D,20130807,000000,11.8334,11.8763,11.6946,11.8334,6198133.8729649,0
+SPXL.US,D,20130808,000000,12.0022,12.0312,11.7745,11.9433,7512396.420168,0
+SPXL.US,D,20130809,000000,11.9033,12.0152,11.7295,11.8564,5883156.7310748,0
+SPXL.US,D,20130812,000000,11.6726,11.8514,11.6596,11.8004,4197811.9044118,0
+SPXL.US,D,20130813,000000,11.8634,11.9682,11.6656,11.9193,5566115.0450761,0
+SPXL.US,D,20130814,000000,11.8993,11.9463,11.7195,11.7325,3904030.8822011,0
+SPXL.US,D,20130815,000000,11.4419,11.4469,11.1752,11.2212,7762358.444846,0
+SPXL.US,D,20130816,000000,11.1692,11.2851,11.0554,11.1403,5837508.479378,0
+SPXL.US,D,20130819,000000,11.0933,11.1982,10.9075,10.9095,6155917.8507561,0
+SPXL.US,D,20130820,000000,10.9645,11.1922,10.9265,11.0713,5672566.2233619,0
+SPXL.US,D,20130821,000000,10.9765,11.1572,10.7897,10.8746,8994742.0938374,0
+SPXL.US,D,20130822,000000,10.9335,11.2052,10.9315,11.1542,5934967.5768494,0
+SPXL.US,D,20130823,000000,11.2581,11.312,11.1023,11.2671,4603523.8575303,0
+SPXL.US,D,20130826,000000,11.3051,11.4089,11.1243,11.1423,6582168.1129432,0
+SPXL.US,D,20130827,000000,10.8107,10.9355,10.5789,10.6079,10998483.275839,0
+SPXL.US,D,20130828,000000,10.5979,10.8286,10.549,10.7098,8001655.3270193,0
+SPXL.US,D,20130829,000000,10.6409,10.9355,10.6259,10.7717,6122827.0734579,0
+SPXL.US,D,20130830,000000,10.8306,10.8306,10.569,10.6539,8372396.1857513,0
+SPXL.US,D,20130903,000000,10.9665,11.0354,10.6718,10.7967,8982397.8822396,0
+SPXL.US,D,20130904,000000,10.8187,11.1243,10.7567,11.0783,6434522.1709309,0
+SPXL.US,D,20130905,000000,11.0933,11.2002,11.0683,11.0973,4972334.3374837,0
+SPXL.US,D,20130906,000000,11.2172,11.315,10.8157,11.1223,8603938.5120948,0
+SPXL.US,D,20130909,000000,11.2112,11.4669,11.2112,11.4519,6745822.7822843,0
+SPXL.US,D,20130910,000000,11.6496,11.7066,11.5787,11.6946,9256895.141341,0
+SPXL.US,D,20130911,000000,11.6576,11.8174,11.5967,11.8174,4731631.7230463,0
+SPXL.US,D,20130912,000000,11.8024,11.8434,11.6696,11.7245,5833076.0173175,0
+SPXL.US,D,20130913,000000,11.7525,11.8204,11.6746,11.7905,3021490.3399365,0
+SPXL.US,D,20130916,000000,12.182,12.194,11.9433,11.9972,6085497.0722238,0
+SPXL.US,D,20130917,000000,12.0272,12.165,12.0272,12.148,3269848.3880569,0
+SPXL.US,D,20130918,000000,12.141,12.6794,12.0531,12.5935,7319872.175256,0
+SPXL.US,D,20130919,000000,12.6814,12.6973,12.4806,12.5325,8149899.0056139,0
+SPXL.US,D,20130920,000000,12.6064,12.6064,12.2269,12.2569,6320870.1191102,0
+SPXL.US,D,20130923,000000,12.2069,12.2369,11.9682,12.0961,7131631.2085673,0
+SPXL.US,D,20130924,000000,12.0801,12.2139,11.9363,12.0092,5071255.2363123,0
+SPXL.US,D,20130925,000000,12.0252,12.0831,11.8634,11.9033,10888101.25363,0
+SPXL.US,D,20130926,000000,11.9632,12.128,11.9013,12.0272,7280824.0568103,0
+SPXL.US,D,20130927,000000,11.8434,11.9103,11.7675,11.8763,5631737.9112086,0
+SPXL.US,D,20130930,000000,11.5597,11.7845,11.4998,11.6946,7291356.0352187,0
+SPXL.US,D,20131001,000000,11.7046,11.9792,11.6766,11.9562,7372760.3486062,0
+SPXL.US,D,20131002,000000,11.7325,11.9173,11.6307,11.9013,7214206.9655081,0
+SPXL.US,D,20131003,000000,11.8314,11.8564,11.4189,11.5807,11190310.662022,0
+SPXL.US,D,20131004,000000,11.6107,11.8793,11.5597,11.8314,4294120.5842398,0
+SPXL.US,D,20131007,000000,11.5378,11.7425,11.4998,11.5328,4955707.8488963,0
+SPXL.US,D,20131008,000000,11.5308,11.5737,11.1123,11.1243,9228059.6077195,0
+SPXL.US,D,20131009,000000,11.2022,11.2771,10.9405,11.1542,14288839.93595,0
+SPXL.US,D,20131010,000000,11.4918,11.8933,11.4838,11.8763,9826490.0451084,0
+SPXL.US,D,20131011,000000,11.8294,12.1161,11.7925,12.1041,6571741.2640844,0
+SPXL.US,D,20131014,000000,11.8863,12.2779,11.8514,12.2599,8908533.8606474,0
+SPXL.US,D,20131015,000000,12.148,12.2878,11.9363,11.9752,12421919.356047,0
+SPXL.US,D,20131016,000000,12.2039,12.4976,12.18,12.4806,12189910.45475,0
+SPXL.US,D,20131017,000000,12.3268,12.7533,12.3268,12.7383,8635216.0549698,0
+SPXL.US,D,20131018,000000,12.8791,13.0149,12.7972,12.972,11176797.009338,0
+SPXL.US,D,20131021,000000,13.001,13.0699,12.9031,12.999,6714274.9062816,0
+SPXL.US,D,20131022,000000,13.1078,13.3296,13.0519,13.1927,8787706.9673707,0
+SPXL.US,D,20131023,000000,13.0819,13.0978,12.8911,13.0279,4986586.9007164,0
+SPXL.US,D,20131024,000000,13.0998,13.1997,13.0119,13.1498,3534917.0284043,0
+SPXL.US,D,20131025,000000,13.2267,13.3335,13.1558,13.3246,8462053.669404,0
+SPXL.US,D,20131028,000000,13.3176,13.4464,13.2756,13.3955,4098302.2801051,0
+SPXL.US,D,20131029,000000,13.4774,13.6162,13.4324,13.6142,5431459.1104668,0
+SPXL.US,D,20131030,000000,13.6621,13.6871,13.2586,13.4025,7021271.2135017,0
+SPXL.US,D,20131031,000000,13.3785,13.5343,13.2267,13.2586,8609913.8754508,0
+SPXL.US,D,20131101,000000,13.3395,13.4624,13.1528,13.3805,7554074.7798228,0
+SPXL.US,D,20131104,000000,13.4924,13.5343,13.3655,13.5183,5707923.7939976,0
+SPXL.US,D,20131105,000000,13.3615,13.4973,13.2267,13.3925,5069967.6496374,0
+SPXL.US,D,20131106,000000,13.5653,13.6691,13.4504,13.5832,3651993.2998426,0
+SPXL.US,D,20131107,000000,13.6831,13.7001,13.0399,13.0898,9694418.2949532,0
+SPXL.US,D,20131108,000000,13.0619,13.6062,13.0619,13.6062,6534672.5848737,0
+SPXL.US,D,20131111,000000,13.5902,13.6591,13.5163,13.5962,3721211.5965735,0
+SPXL.US,D,20131112,000000,13.5243,13.6142,13.3905,13.5283,6918178.1734022,0
+SPXL.US,D,20131113,000000,13.3226,13.8589,13.3226,13.8459,7158555.3868525,0
+SPXL.US,D,20131114,000000,13.8859,14.0936,13.8259,14.0716,5852837.3689524,0
+SPXL.US,D,20131115,000000,14.1206,14.2494,14.0766,14.2494,5435339.8927,0
+SPXL.US,D,20131118,000000,14.3123,14.3453,13.9967,14.1026,6814238.0895026,0
+SPXL.US,D,20131119,000000,14.0736,14.1965,13.9268,14.0067,7467781.4417592,0
+SPXL.US,D,20131120,000000,14.0866,14.2035,13.751,13.8769,7144168.6582898,0
+SPXL.US,D,20131121,000000,13.9847,14.2294,13.9568,14.1985,4097886.7680755,0
+SPXL.US,D,20131122,000000,14.2125,14.4202,14.1685,14.3972,6441254.4670445,0
+SPXL.US,D,20131125,000000,14.4921,14.4921,14.3073,14.3813,6050483.9260175,0
+SPXL.US,D,20131126,000000,14.3942,14.5081,14.3153,14.3813,7059423.2276908,0
+SPXL.US,D,20131127,000000,14.4202,14.5121,14.3683,14.4721,4347466.3214395,0
+SPXL.US,D,20131129,000000,14.5251,14.6319,14.4042,14.4342,5085575.8834438,0
+SPXL.US,D,20131202,000000,14.4801,14.558,14.2724,14.3343,7109352.7551433,0
+SPXL.US,D,20131203,000000,14.2005,14.3073,14.0167,14.1725,8233825.4269594,0
+SPXL.US,D,20131204,000000,14.0097,14.3193,13.813,14.1306,14222837.602205,0
+SPXL.US,D,20131205,000000,14.0716,14.1406,13.9248,13.9598,7461495.6959233,0
+SPXL.US,D,20131206,000000,14.3713,14.4612,14.2374,14.4142,9412218.5441799,0
+SPXL.US,D,20131209,000000,14.5481,14.594,14.4751,14.5301,7102051.7582278,0
+SPXL.US,D,20131210,000000,14.4322,14.5201,14.3483,14.3872,5549082.0555633,0
+SPXL.US,D,20131211,000000,14.3942,14.3942,13.8409,13.8859,7888624.0401585,0
+SPXL.US,D,20131212,000000,13.8609,13.9218,13.6661,13.753,8419215.8810015,0
+SPXL.US,D,20131213,000000,13.8409,13.8789,13.6721,13.7341,4677999.6329781,0
+SPXL.US,D,20131216,000000,13.9398,14.1386,13.9288,13.9997,6774563.1986942,0
+SPXL.US,D,20131217,000000,14.0397,14.0437,13.773,13.8489,5543334.9735152,0
+SPXL.US,D,20131218,000000,13.9248,14.581,13.5483,14.569,12553238.17838,0
+SPXL.US,D,20131219,000000,14.4512,14.574,14.3413,14.5451,8505809.589207,0
+SPXL.US,D,20131220,000000,14.562,14.8866,14.562,14.7828,8941768.8156137,0
+SPXL.US,D,20131223,000000,14.9975,15.0444,14.9136,15.0155,5786055.0740722,0
+SPXL.US,D,20131224,000000,15.0195,15.1283,15.0095,15.1233,3343125.6866385,0
+SPXL.US,D,20131226,000000,15.2182,15.365,15.2082,15.3481,4464258.2424768,0
+SPXL.US,D,20131227,000000,15.405,15.422,15.2871,15.3401,3690450.6903426,0
+SPXL.US,D,20131230,000000,15.3381,15.369,15.2692,15.3231,2488344.3516537,0
+SPXL.US,D,20131231,000000,15.397,15.5368,15.3431,15.5318,5138143.661976,0
+SPXL.US,D,20140102,000000,15.367,15.379,14.9855,15.1034,7250487.6737132,0
+SPXL.US,D,20140103,000000,15.1733,15.2582,15.0255,15.0634,4758597.9531514,0
+SPXL.US,D,20140106,000000,15.2302,15.2452,14.8836,14.9486,8504510.9889602,0
+SPXL.US,D,20140107,000000,15.1413,15.3011,15.1034,15.2222,5673704.6261997,0
+SPXL.US,D,20140108,000000,15.2252,15.3061,15.0774,15.2302,6972524.1431744,0
+SPXL.US,D,20140109,000000,15.377,15.385,15.0564,15.2582,6612846.918002,0
+SPXL.US,D,20140110,000000,15.3401,15.405,15.1034,15.369,6169911.0944329,0
+SPXL.US,D,20140113,000000,15.2652,15.392,14.6869,14.7828,8079256.9544104,0
+SPXL.US,D,20140114,000000,14.9136,15.2742,14.8367,15.2482,6089146.5694478,0
+SPXL.US,D,20140115,000000,15.3551,15.5668,15.3381,15.4979,6648548.913067,0
+SPXL.US,D,20140116,000000,15.405,15.4549,15.2891,15.435,4608985.5879436,0
+SPXL.US,D,20140117,000000,15.359,15.4409,15.1613,15.2282,5786965.1956022,0
+SPXL.US,D,20140121,000000,15.4949,15.5139,15.0864,15.375,5406103.8655561,0
+SPXL.US,D,20140122,000000,15.4529,15.4669,15.3041,15.402,5906367.3331725,0
+SPXL.US,D,20140123,000000,15.1733,15.1753,14.7808,15.0255,9041150.2819933,0
+SPXL.US,D,20140124,000000,14.7268,14.7388,14.0497,14.0497,16101915.162984,0
+SPXL.US,D,20140127,000000,14.1056,14.2035,13.6392,13.8509,14609122.61578,0
+SPXL.US,D,20140128,000000,13.8839,14.1485,13.8739,14.1006,7274029.6842007,0
+SPXL.US,D,20140129,000000,13.759,13.9728,13.5802,13.6811,8518976.8149936,0
+SPXL.US,D,20140130,000000,14.0327,14.2524,13.9028,14.1286,9357592.228942,0
+SPXL.US,D,20140131,000000,13.5992,14.1356,13.5772,13.8609,9432441.4645996,0
+SPXL.US,D,20140203,000000,13.819,13.9118,12.8541,12.93,22263693.235209,0
+SPXL.US,D,20140204,000000,13.1098,13.2976,12.967,13.1997,13438491.063026,0
+SPXL.US,D,20140205,000000,13.0579,13.2397,12.8262,13.1418,7994636.6780371,0
+SPXL.US,D,20140206,000000,13.2457,13.6661,13.2457,13.6562,7933329.1296098,0
+SPXL.US,D,20140207,000000,13.8589,14.2175,13.7301,14.1845,12719036.489301,0
+SPXL.US,D,20140210,000000,14.1815,14.2674,14.0636,14.2454,8078274.7440464,0
+SPXL.US,D,20140211,000000,14.3073,14.8317,14.2694,14.7148,7769238.9235629,0
+SPXL.US,D,20140212,000000,14.7908,14.9246,14.6589,14.7618,7945387.9895729,0
+SPXL.US,D,20140213,000000,14.4492,15.0175,14.4342,14.9725,12975154.09942,0
+SPXL.US,D,20140214,000000,14.9386,15.2991,14.8896,15.2122,9392368.0827362,0
+SPXL.US,D,20140218,000000,15.2502,15.3331,15.1283,15.2682,5724367.0567985,0
+SPXL.US,D,20140219,000000,15.1513,15.4469,14.9296,14.9725,13413804.642298,0
+SPXL.US,D,20140220,000000,15.0195,15.3301,14.8697,15.2252,10959014.639195,0
+SPXL.US,D,20140221,000000,15.3201,15.425,15.1513,15.1823,4813362.4386546,0
+SPXL.US,D,20140224,000000,15.2742,15.7356,15.2552,15.395,10834446.135184,0
+SPXL.US,D,20140225,000000,15.4629,15.5938,15.2582,15.397,7329378.8902468,0
+SPXL.US,D,20140226,000000,15.4839,15.5938,15.2772,15.409,4966935.6848001,0
+SPXL.US,D,20140227,000000,15.3401,15.6577,15.2991,15.6577,9531827.9371481,0
+SPXL.US,D,20140228,000000,15.6327,15.9813,15.4549,15.7755,12201079.217859,0
+SPXL.US,D,20140303,000000,15.3551,15.5498,15.1213,15.427,14932234.782346,0
+SPXL.US,D,20140304,000000,15.8954,16.185,15.8804,16.1161,7884537.0037612,0
+SPXL.US,D,20140305,000000,16.1261,16.214,16.0542,16.1001,6986424.2721072,0
+SPXL.US,D,20140306,000000,16.2519,16.3508,16.1691,16.242,6381539.881603,0
+SPXL.US,D,20140307,000000,16.4317,16.4407,16.0442,16.246,10845124.293728,0
+SPXL.US,D,20140310,000000,16.175,16.249,15.9583,16.231,3690806.1283438,0
+SPXL.US,D,20140311,000000,16.3149,16.3728,15.8824,15.9893,11244123.975409,0
+SPXL.US,D,20140312,000000,15.7675,16.0172,15.6477,15.9993,5479782.6588941,0
+SPXL.US,D,20140313,000000,16.1501,16.185,15.3331,15.4839,7963593.4238728,0
+SPXL.US,D,20140314,000000,15.379,15.6117,15.2742,15.3161,9624577.2307947,0
+SPXL.US,D,20140317,000000,15.5568,15.8504,15.5438,15.7386,5881669.8988725,0
+SPXL.US,D,20140318,000000,15.8315,16.1431,15.7955,16.0812,6747252.5441597,0
+SPXL.US,D,20140319,000000,16.0842,16.1521,15.5139,15.8155,9658203.6681793,0
+SPXL.US,D,20140320,000000,15.7166,16.1301,15.6357,16.0961,7468380.1795754,0
+SPXL.US,D,20140321,000000,16.3009,16.4197,15.8644,15.9024,6171918.5682146,0
+SPXL.US,D,20140324,000000,16.0872,16.1331,15.5019,15.7036,5801844.5311976,0
+SPXL.US,D,20140325,000000,15.9373,16.0901,15.6727,15.9373,4816886.7816528,0
+SPXL.US,D,20140326,000000,16.1231,16.192,15.5768,15.5798,6293345.2005412,0
+SPXL.US,D,20140327,000000,15.5298,15.6777,15.3131,15.5019,6337537.6582837,0
+SPXL.US,D,20140328,000000,15.6137,15.9423,15.5868,15.7086,4328763.2739378,0
+SPXL.US,D,20140331,000000,16.0092,16.1691,15.9623,16.0981,4656906.6403808,0
+SPXL.US,D,20140401,000000,16.2619,16.4407,16.214,16.4118,4478782.140071,0
+SPXL.US,D,20140402,000000,16.4757,16.6455,16.3918,16.5755,4358411.80941,0
+SPXL.US,D,20140403,000000,16.6644,16.6724,16.3658,16.5066,3338530.0234676,0
+SPXL.US,D,20140404,000000,16.7833,16.7963,15.8435,15.9343,7901689.1400969,0
+SPXL.US,D,20140407,000000,15.8035,15.8844,15.3041,15.389,8425677.8439874,0
+SPXL.US,D,20140408,000000,15.385,15.6617,15.2102,15.5868,6923928.2591518,0
+SPXL.US,D,20140409,000000,15.7086,16.1001,15.5818,16.0961,5634105.8291605,0
+SPXL.US,D,20140410,000000,16.0792,16.1061,15.0175,15.0754,8157397.2455893,0
+SPXL.US,D,20140411,000000,14.8267,15.1313,14.618,14.6619,6924117.4923412,0
+SPXL.US,D,20140414,000000,15.0095,15.1084,14.6519,15.0155,6700105.4454548,0
+SPXL.US,D,20140415,000000,15.1054,15.3481,14.6569,15.3161,10102705.421421,0
+SPXL.US,D,20140416,000000,15.6257,15.7975,15.432,15.7855,6904122.8532294,0
+SPXL.US,D,20140417,000000,15.7386,15.9843,15.6477,15.8484,5278301.3763509,0
+SPXL.US,D,20140421,000000,15.8604,16.0342,15.8065,16.0292,3628494.3424087,0
+SPXL.US,D,20140422,000000,16.0642,16.3708,16.0472,16.226,6319182.0389128,0
+SPXL.US,D,20140423,000000,16.214,16.246,16.0901,16.1361,3253781.5891672,0
+SPXL.US,D,20140424,000000,16.3688,16.3688,15.9973,16.231,5300289.4719711,0
+SPXL.US,D,20140425,000000,16.0492,16.0931,15.7136,15.8235,4441177.8007739,0
+SPXL.US,D,20140428,000000,16.0112,16.177,15.4879,15.9773,7745722.9451543,0
+SPXL.US,D,20140429,000000,16.1301,16.2639,16.0192,16.189,4091583.000031,0
+SPXL.US,D,20140430,000000,16.1061,16.3848,16.0472,16.3588,4485012.8180476,0
+SPXL.US,D,20140501,000000,16.3239,16.4727,16.192,16.3458,4718165.1283516,0
+SPXL.US,D,20140502,000000,16.3488,16.5506,16.204,16.2809,4672364.6891162,0
+SPXL.US,D,20140505,000000,16.0372,16.3918,15.9004,16.3688,3898708.3232868,0
+SPXL.US,D,20140506,000000,16.242,16.2849,15.9303,15.9523,5618206.2363165,0
+SPXL.US,D,20140507,000000,16.1101,16.235,15.7416,16.226,4755493.1271181,0
+SPXL.US,D,20140508,000000,16.1521,16.5086,16.0112,16.1691,3898333.8618432,0
+SPXL.US,D,20140509,000000,16.1551,16.2519,15.9453,16.235,6571227.6311417,0
+SPXL.US,D,20140512,000000,16.4557,16.7274,16.4367,16.6924,6589637.3171382,0
+SPXL.US,D,20140513,000000,16.7543,16.8742,16.6994,16.7413,3453022.1104518,0
+SPXL.US,D,20140514,000000,16.7094,16.7274,16.4387,16.5166,2773726.0234633,0
+SPXL.US,D,20140515,000000,16.3878,16.4217,15.8355,16.0592,8573491.993279,0
+SPXL.US,D,20140516,000000,16.1031,16.2559,15.9004,16.2539,3669697.1160056,0
+SPXL.US,D,20140519,000000,16.1551,16.4557,16.1001,16.4147,3716891.2726994,0
+SPXL.US,D,20140520,000000,16.3848,16.3898,15.9773,16.1001,5231699.9500705,0
+SPXL.US,D,20140521,000000,16.236,16.5306,16.233,16.5026,4570731.4479063,0
+SPXL.US,D,20140522,000000,16.5216,16.7274,16.4437,16.6325,2424301.4324675,0
+SPXL.US,D,20140523,000000,16.6744,16.8642,16.6515,16.8422,5136416.5336601,0
+SPXL.US,D,20140527,000000,17.022,17.1518,16.997,17.1379,3006512.8834281,0
+SPXL.US,D,20140528,000000,17.1299,17.2198,17.017,17.0909,3379356.3331533,0
+SPXL.US,D,20140529,000000,17.2277,17.3706,17.0889,17.3706,3534964.0863932,0
+SPXL.US,D,20140530,000000,17.3176,17.4754,17.2677,17.4125,4173262.6527152,0
+SPXL.US,D,20140602,000000,17.5174,17.5294,17.2517,17.5004,2667076.6008839,0
+SPXL.US,D,20140603,000000,17.3736,17.5024,17.3306,17.4754,2147246.020991,0
+SPXL.US,D,20140604,000000,17.3706,17.6123,17.3336,17.5583,4845796.4065759,0
+SPXL.US,D,20140605,000000,17.6352,17.9798,17.4515,17.9309,5109179.9704274,0
+SPXL.US,D,20140606,000000,18.0507,18.1946,18.0188,18.1776,2702684.4799711,0
+SPXL.US,D,20140609,000000,18.1776,18.3753,18.1296,18.2425,6260465.6835761,0
+SPXL.US,D,20140610,000000,18.1646,18.2405,18.0557,18.2405,3720365.5540072,0
+SPXL.US,D,20140611,000000,18.0607,18.1097,17.9309,18.0677,5869918.4176879,0
+SPXL.US,D,20140612,000000,17.9828,18.0248,17.5493,17.6652,8019685.5454032,0
+SPXL.US,D,20140613,000000,17.7701,17.8799,17.6023,17.831,4090272.3849786,0
+SPXL.US,D,20140616,000000,17.7451,17.9798,17.6972,17.865,5608135.8266927,0
+SPXL.US,D,20140617,000000,17.793,18.0557,17.7361,18.0068,5933082.2535922,0
+SPXL.US,D,20140618,000000,18.0268,18.4432,17.8949,18.4043,5827491.135146,0
+SPXL.US,D,20140619,000000,18.4652,18.5112,18.2844,18.4682,8308638.6181999,0
+SPXL.US,D,20140620,000000,18.5841,18.618,18.5211,18.5841,4175977.9987978,0
+SPXL.US,D,20140623,000000,18.601,18.612,18.4652,18.5721,5840436.0870276,0
+SPXL.US,D,20140624,000000,18.4652,18.7409,18.1706,18.2325,6984590.0117741,0
+SPXL.US,D,20140625,000000,18.1226,18.5301,18.1127,18.4652,8655195.6755745,0
+SPXL.US,D,20140626,000000,18.4712,18.4712,18.0677,18.4343,4406224.728596,0
+SPXL.US,D,20140627,000000,18.2934,18.5521,18.2774,18.5241,4218451.3380949,0
+SPXL.US,D,20140630,000000,18.5152,18.634,18.4612,18.5132,4295382.1388358,0
+SPXL.US,D,20140701,000000,18.649,19.0495,18.637,18.8857,6815075.1209647,0
+SPXL.US,D,20140702,000000,18.8747,19.0006,18.8627,18.9316,3817820.6465434,0
+SPXL.US,D,20140703,000000,19.0855,19.2313,19.0525,19.2073,2928233.4207501,0
+SPXL.US,D,20140707,000000,19.1054,19.1454,18.9296,19.0235,3442914.6551772,0
+SPXL.US,D,20140708,000000,18.9296,18.9296,18.5032,18.657,6784511.4577936,0
+SPXL.US,D,20140709,000000,18.7908,18.9396,18.667,18.8857,4277775.442352,0
+SPXL.US,D,20140710,000000,18.3464,18.8128,18.2914,18.659,4624770.0388999,0
+SPXL.US,D,20140711,000000,18.634,18.7778,18.5052,18.7509,4433362.169682,0
+SPXL.US,D,20140714,000000,19.0295,19.0994,18.8697,19.0235,3998029.7156379,0
+SPXL.US,D,20140715,000000,19.0495,19.1584,18.669,18.9147,5302713.4590161,0
+SPXL.US,D,20140716,000000,19.1683,19.2073,18.9676,19.1174,6577552.4250961,0
+SPXL.US,D,20140717,000000,18.9536,19.1614,18.3883,18.4682,12621406.180848,0
+SPXL.US,D,20140718,000000,18.637,19.0855,18.615,19.0165,5185938.5589536,0
+SPXL.US,D,20140721,000000,18.8428,18.9696,18.661,18.9177,4690929.5663526,0
+SPXL.US,D,20140722,000000,19.1294,19.2662,19.0755,19.1743,7347808.6009194,0
+SPXL.US,D,20140723,000000,19.2413,19.3581,19.1454,19.2952,6066077.1413168,0
+SPXL.US,D,20140724,000000,19.3601,19.418,19.2333,19.2952,4109159.6595006,0
+SPXL.US,D,20140725,000000,19.1294,19.1833,18.9177,19.0325,3382305.9679467,0
+SPXL.US,D,20140728,000000,19.0375,19.1294,18.7119,19.0395,4141106.0265582,0
+SPXL.US,D,20140729,000000,19.1664,19.2263,18.7998,18.8048,5972262.5349003,0
+SPXL.US,D,20140730,000000,19.0085,19.0755,18.5821,18.8098,7861445.5484865,0
+SPXL.US,D,20140731,000000,18.4243,18.4632,17.6772,17.6822,9422961.7829215,0
+SPXL.US,D,20140801,000000,17.5374,17.858,17.2757,17.5244,7666554.3868564,0
+SPXL.US,D,20140804,000000,17.6392,18.0148,17.4015,17.8999,4694962.5361244,0
+SPXL.US,D,20140805,000000,17.6772,17.819,17.1898,17.3706,7071701.3578574,0
+SPXL.US,D,20140806,000000,17.1399,17.6193,17.1279,17.3955,5156673.4960292,0
+SPXL.US,D,20140807,000000,17.6392,17.6822,16.988,17.1029,6934329.0759316,0
+SPXL.US,D,20140808,000000,17.2128,17.7351,17.0929,17.6952,6053706.89764,0
+SPXL.US,D,20140811,000000,17.8949,18.0907,17.833,17.851,5458327.2196589,0
+SPXL.US,D,20140812,000000,17.796,17.9489,17.6273,17.7891,3931007.1246442,0
+SPXL.US,D,20140813,000000,17.9978,18.2025,17.9049,18.1606,5930573.1616736,0
+SPXL.US,D,20140814,000000,18.2285,18.3963,18.1806,18.3883,3005345.4448099,0
+SPXL.US,D,20140815,000000,18.5991,18.649,17.9928,18.3963,7104744.0759329,0
+SPXL.US,D,20140818,000000,18.6969,18.8727,18.661,18.8268,4084420.1733807,0
+SPXL.US,D,20140819,000000,18.9606,19.1803,18.9247,19.1124,4048725.1869523,0
+SPXL.US,D,20140820,000000,19.0495,19.3531,19.0495,19.2792,3562740.3146476,0
+SPXL.US,D,20140821,000000,19.3431,19.5269,19.2982,19.459,5357903.468887,0
+SPXL.US,D,20140822,000000,19.413,19.5049,19.2293,19.3531,4995409.7730175,0
+SPXL.US,D,20140825,000000,19.6538,19.7516,19.5649,19.6557,3141317.0006407,0
+SPXL.US,D,20140826,000000,19.6857,19.8395,19.6817,19.6987,3097133.5540025,0
+SPXL.US,D,20140827,000000,19.7197,19.7656,19.5828,19.6817,2174880.0740449,0
+SPXL.US,D,20140828,000000,19.476,19.6727,19.42,19.6458,4496180.579923,0
+SPXL.US,D,20140829,000000,19.7376,19.8096,19.5449,19.7996,3639571.9932416,0
+SPXL.US,D,20140902,000000,19.8945,19.8945,19.5529,19.7606,3496220.3430246,0
+SPXL.US,D,20140903,000000,19.9943,20.0123,19.6657,19.7376,5202763.2918346,0
+SPXL.US,D,20140904,000000,19.8225,20.0523,19.488,19.6258,6920203.6693924,0
+SPXL.US,D,20140905,000000,19.6258,19.9304,19.413,19.9104,3782196.7477153,0
+SPXL.US,D,20140908,000000,19.8585,19.9354,19.5868,19.7656,4412735.7520384,0
+SPXL.US,D,20140909,000000,19.7087,19.7416,19.2612,19.3781,7216329.5811775,0
+SPXL.US,D,20140910,000000,19.3831,19.6338,19.2143,19.6068,4257195.0814635,0
+SPXL.US,D,20140911,000000,19.3481,19.6707,19.3152,19.6617,3304790.4466629,0
+SPXL.US,D,20140912,000000,19.6028,19.6068,19.1524,19.3122,6981116.7317,0
+SPXL.US,D,20140915,000000,19.3182,19.3631,19.0954,19.2692,2571551.8871262,0
+SPXL.US,D,20140916,000000,19.1614,19.7996,19.1354,19.7087,6703718.8982618,0
+SPXL.US,D,20140917,000000,19.7976,20.0563,19.4979,19.7756,6215455.2178139,0
+SPXL.US,D,20140918,000000,19.9694,20.1072,19.8984,20.0772,4167663.7532703,0
+SPXL.US,D,20140919,000000,20.295,20.3509,19.9254,20.0453,4833097.7582106,0
+SPXL.US,D,20140922,000000,19.9354,19.9434,19.453,19.5729,4690150.6064513,0
+SPXL.US,D,20140923,000000,19.3581,19.6068,19.2263,19.2393,6701973.7477374,0
+SPXL.US,D,20140924,000000,19.2562,19.7197,19.1024,19.7027,7032997.6638411,0
+SPXL.US,D,20140925,000000,19.5249,19.5429,18.7249,18.7379,7525279.2955536,0
+SPXL.US,D,20140926,000000,18.8248,19.3082,18.7579,19.1833,6327754.6027623,0
+SPXL.US,D,20140929,000000,18.681,19.1664,18.629,19.0655,5050009.0549427,0
+SPXL.US,D,20140930,000000,19.1194,19.2832,18.8028,18.9037,6938851.6490347,0
+SPXL.US,D,20141001,000000,18.8228,18.8428,18.0268,18.1436,9704710.9784819,0
+SPXL.US,D,20141002,000000,18.0927,18.3464,17.5893,18.1456,10271145.988357,0
+SPXL.US,D,20141003,000000,18.5241,18.8647,18.3534,18.7409,9179953.3270282,0
+SPXL.US,D,20141006,000000,18.9866,19.0555,18.4832,18.681,8774624.8464576,0
+SPXL.US,D,20141007,000000,18.3943,18.5152,17.816,17.821,8090121.3424426,0
+SPXL.US,D,20141008,000000,17.846,18.8198,17.5673,18.7559,10847556.290644,0
+SPXL.US,D,20141009,000000,18.647,18.7219,17.5893,17.6273,12683699.944575,0
+SPXL.US,D,20141010,000000,17.6123,17.8779,17.012,17.036,11636172.090773,0
+SPXL.US,D,20141013,000000,17.014,17.1878,16.1521,16.179,10957187.387498,0
+SPXL.US,D,20141014,000000,16.4347,16.7983,16.0812,16.2909,13472330.763211,0
+SPXL.US,D,20141015,000000,15.5918,16.0372,14.7538,15.8504,27990352.11619,0
+SPXL.US,D,20141016,000000,15.0514,16.206,15.0195,15.8524,18748803.886632,0
+SPXL.US,D,20141017,000000,16.4018,16.7613,16.226,16.4557,14752301.052549,0
+SPXL.US,D,20141020,000000,16.3408,16.9461,16.3269,16.9201,9208806.8828582,0
+SPXL.US,D,20141021,000000,17.2677,17.9489,17.2277,17.9099,10352663.441164,0
+SPXL.US,D,20141022,000000,18.0248,18.1476,17.5174,17.5394,8939024.4337507,0
+SPXL.US,D,20141023,000000,18.0757,18.4832,17.9758,18.1506,9785310.2998891,0
+SPXL.US,D,20141024,000000,18.2305,18.5771,18.0318,18.5371,6388949.0117696,0
+SPXL.US,D,20141027,000000,18.3603,18.7459,18.1646,18.4752,8021174.3800731,0
+SPXL.US,D,20141028,000000,18.6869,19.1224,18.649,19.0994,9348411.916172,0
+SPXL.US,D,20141029,000000,19.1584,19.3212,18.649,19.0355,8333905.7545357,0
+SPXL.US,D,20141030,000000,18.8647,19.5549,18.8248,19.4101,7530019.1363927,0
+SPXL.US,D,20141031,000000,20.0972,20.0992,19.7956,20.0563,8995659.224004,0
+SPXL.US,D,20141103,000000,20.1342,20.283,19.9534,20.0792,6058341.6089293,0
+SPXL.US,D,20141104,000000,19.9374,20.0323,19.5748,19.8984,6718349.9278732,0
+SPXL.US,D,20141105,000000,20.3069,20.3249,19.9863,20.25,6998823.5515645,0
+SPXL.US,D,20141106,000000,20.285,20.5267,20.0383,20.4987,5791916.2967743,0
+SPXL.US,D,20141107,000000,20.4947,20.6226,20.3289,20.5486,4550743.8174312,0
+SPXL.US,D,20141110,000000,20.5536,20.7554,20.4817,20.7434,5870280.8643258,0
+SPXL.US,D,20141111,000000,20.7714,20.8433,20.6445,20.7923,4897462.0734486,0
+SPXL.US,D,20141112,000000,20.5486,20.8163,20.5367,20.7394,5171897.256054,0
+SPXL.US,D,20141113,000000,20.7913,20.9961,20.5007,20.7943,5576425.7508134,0
+SPXL.US,D,20141114,000000,20.7684,20.8862,20.6605,20.8073,4149081.8550592,0
+SPXL.US,D,20141117,000000,20.6835,20.9122,20.6375,20.8493,4816507.3140402,0
+SPXL.US,D,20141118,000000,20.8812,21.3197,20.8762,21.2138,4210195.1641281,0
+SPXL.US,D,20141119,000000,21.1339,21.2118,20.8293,21.102,4507278.2554321,0
+SPXL.US,D,20141120,000000,20.8073,21.2568,20.7923,21.2198,3392947.08084,0
+SPXL.US,D,20141121,000000,21.862,21.88,21.3497,21.5694,7247087.483707,0
+SPXL.US,D,20141124,000000,21.7172,21.7861,21.6363,21.7402,8557283.0191888,0
+SPXL.US,D,20141125,000000,21.8321,21.912,21.6053,21.7022,9052026.6848311,0
+SPXL.US,D,20141126,000000,21.7432,21.897,21.6663,21.857,2897642.7242663,0
+SPXL.US,D,20141128,000000,21.8131,21.92,21.6233,21.7202,2552869.8655345,0
+SPXL.US,D,20141201,000000,21.4855,21.5005,21.1429,21.2538,4672691.0913371,0
+SPXL.US,D,20141202,000000,21.2698,21.7402,21.2688,21.6603,2665869.1129135,0
+SPXL.US,D,20141203,000000,21.7172,21.9929,21.6773,21.912,4653949.9969508,0
+SPXL.US,D,20141204,000000,21.8081,22.0328,21.5434,21.8271,5489940.175859,0
+SPXL.US,D,20141205,000000,21.91,22.0987,21.8131,21.9469,3986145.0703572,0
+SPXL.US,D,20141208,000000,21.8031,21.9859,21.2957,21.5045,4507661.7279799,0
+SPXL.US,D,20141209,000000,20.8003,21.5005,20.6575,21.4505,10909586.729879,0
+SPXL.US,D,20141210,000000,21.2777,21.2997,20.3609,20.4328,8875142.7132073,0
+SPXL.US,D,20141211,000000,20.6515,21.3357,20.5926,20.7244,7641641.687288,0
+SPXL.US,D,20141212,000000,20.27,20.6176,19.7147,19.7147,7682456.9834018,0
+SPXL.US,D,20141215,000000,20.0563,20.2071,19.0954,19.3102,8144617.4972857,0
+SPXL.US,D,20141216,000000,19.0375,20.1591,18.8348,18.8527,10529565.434997,0
+SPXL.US,D,20141217,000000,19.0036,20.1072,18.9606,19.9574,8252943.9864907,0
+SPXL.US,D,20141218,000000,20.8513,21.4535,20.5956,21.4216,9650632.3381361,0
+SPXL.US,D,20141219,000000,21.6922,21.9659,21.4366,21.6952,5414667.4183014,0
+SPXL.US,D,20141222,000000,21.7891,22.0058,21.7022,21.9959,3857913.0518491,0
+SPXL.US,D,20141223,000000,22.2426,22.2525,22.0228,22.0887,4578830.4281655,0
+SPXL.US,D,20141224,000000,22.1936,22.2815,22.0887,22.1127,1326288.3664505,0
+SPXL.US,D,20141226,000000,22.2735,22.4423,22.2505,22.3115,2282215.3417816,0
+SPXL.US,D,20141229,000000,22.2276,22.4713,22.2186,22.3934,2749379.0209955,0
+SPXL.US,D,20141230,000000,22.2136,22.2835,22.0029,22.0328,3220795.9414186,0
+SPXL.US,D,20141231,000000,22.1537,22.2206,21.3377,21.3576,4894032.847662,0
+SPXL.US,D,20150102,000000,21.6363,21.7961,20.9521,21.3377,4874821.1733867,0
+SPXL.US,D,20150105,000000,20.9452,21.0161,20.0742,20.1931,7326158.9223257,0
+SPXL.US,D,20150106,000000,20.3149,20.4877,19.3282,19.6358,10058768.2783,0
+SPXL.US,D,20150107,000000,20.1042,20.4618,19.9254,20.3649,7186486.8063469,0
+SPXL.US,D,20150108,000000,20.8762,21.5125,20.8563,21.4505,7617668.14503,0
+SPXL.US,D,20150109,000000,21.5824,21.5884,20.6805,20.9052,8369643.7940178,0
+SPXL.US,D,20150112,000000,20.9521,21.0181,20.2051,20.4138,7320457.8970327,0
+SPXL.US,D,20150113,000000,20.8712,21.2638,19.7776,20.23,11208009.472016,0
+SPXL.US,D,20150114,000000,19.5039,19.9404,19.1923,19.8715,11746888.525074,0
+SPXL.US,D,20150115,000000,20.0972,20.2171,19.2922,19.3331,11529892.123468,0
+SPXL.US,D,20150116,000000,19.2512,20.1411,19.1833,20.0612,7254483.5978341,0
+SPXL.US,D,20150120,000000,20.303,20.4098,19.6518,20.2001,5813735.1838812,0
+SPXL.US,D,20150121,000000,20.0483,20.6835,19.8885,20.5137,6946644.2517491,0
+SPXL.US,D,20150122,000000,20.7834,21.4745,20.283,21.4216,9356650.0679303,0
+SPXL.US,D,20150123,000000,21.3297,21.4266,21.0241,21.064,6201542.0728416,0
+SPXL.US,D,20150126,000000,21.0061,21.2568,20.7264,21.2278,3565309.4805946,0
+SPXL.US,D,20150127,000000,20.4618,20.8043,20.0732,20.3749,9421663.1826747,0
+SPXL.US,D,20150128,000000,20.8163,20.8533,19.5349,19.5748,9606174.5534349,0
+SPXL.US,D,20150129,000000,19.6488,20.225,19.1743,20.1292,7049286.7366358,0
+SPXL.US,D,20150130,000000,19.6987,20.1831,19.2812,19.3761,9297956.7409711,0
+SPXL.US,D,20150202,000000,19.5898,20.1142,18.9077,20.0692,6895328.0154748,0
+SPXL.US,D,20150203,000000,20.3938,20.9521,20.273,20.9362,8008151.3319546,0
+SPXL.US,D,20150204,000000,20.6515,21.1189,20.5437,20.7104,7131110.566988,0
+SPXL.US,D,20150205,000000,20.9741,21.3966,20.9372,21.3527,6059523.0648208,0
+SPXL.US,D,20150206,000000,21.4815,21.6852,20.9661,21.1429,6708217.4417535,0
+SPXL.US,D,20150209,000000,20.8693,21.1829,20.7294,20.8693,5398451.4355745,0
+SPXL.US,D,20150210,000000,21.2368,21.6223,20.9332,21.5264,5042419.7026909,0
+SPXL.US,D,20150211,000000,21.4835,21.7402,21.2248,21.5794,4284602.8556771,0
+SPXL.US,D,20150212,000000,21.874,22.2136,21.8111,22.1786,4602784.9469812,0
+SPXL.US,D,20150213,000000,22.2406,22.4813,22.1427,22.4783,4419114.6126183,0
+SPXL.US,D,20150217,000000,22.3514,22.6391,22.2525,22.5761,2937059.2967527,0
+SPXL.US,D,20150218,000000,22.4253,22.6031,22.3235,22.5841,2754593.4466588,0
+SPXL.US,D,20150219,000000,22.3514,22.661,22.2895,22.5432,2663540.24308,0
+SPXL.US,D,20150220,000000,22.3644,22.9467,22.1197,22.9367,5206032.3202122,0
+SPXL.US,D,20150223,000000,22.8468,22.9267,22.682,22.9267,2328200.0080374,0
+SPXL.US,D,20150224,000000,22.8928,23.1924,22.7819,23.1145,3097831.4139655,0
+SPXL.US,D,20150225,000000,23.0566,23.2533,22.9267,23.0516,3000528.5089678,0
+SPXL.US,D,20150226,000000,23.0306,23.0765,22.729,22.9667,2909704.5879307,0
+SPXL.US,D,20150227,000000,22.9347,23.0246,22.717,22.729,2436304.2233374,0
+SPXL.US,D,20150302,000000,22.7769,23.1784,22.7489,23.1604,2786865.2147034,0
+SPXL.US,D,20150303,000000,22.9936,23.0276,22.5332,22.8698,4693106.2486475,0
+SPXL.US,D,20150304,000000,22.6271,22.669,22.2326,22.5891,4012099.0530841,0
+SPXL.US,D,20150305,000000,22.714,22.7689,22.4623,22.6461,2898996.3923724,0
+SPXL.US,D,20150306,000000,22.3065,22.4783,21.5664,21.6952,6851539.0549563,0
+SPXL.US,D,20150309,000000,21.7572,22.0947,21.7272,21.9629,2785633.6971217,0
+SPXL.US,D,20150310,000000,21.4266,21.4665,20.8962,20.8992,6870021.8310206,0
+SPXL.US,D,20150311,000000,20.9741,21.054,20.7164,20.7414,4200219.871716,0
+SPXL.US,D,20150312,000000,20.9811,21.5594,20.9571,21.5464,4431465.8328528,0
+SPXL.US,D,20150313,000000,21.4266,21.4855,20.7514,21.1339,7974501.8661925,0
+SPXL.US,D,20150316,000000,21.4146,22.0098,21.3986,21.9959,5082077.5725246,0
+SPXL.US,D,20150317,000000,21.7072,21.92,21.4755,21.7841,4840971.4608633,0
+SPXL.US,D,20150318,000000,21.6083,22.8218,21.3656,22.5692,7944517.9173952,0
+SPXL.US,D,20150319,000000,22.3934,22.5102,22.1127,22.2406,6012399.9957272,0
+SPXL.US,D,20150320,000000,22.6221,23.0366,22.5941,22.8348,7273369.8711224,0
+SPXL.US,D,20150323,000000,22.8478,23.0635,22.709,22.709,4070836.4343307,0
+SPXL.US,D,20150324,000000,22.6411,22.8348,22.2935,22.3115,3227177.8057,0
+SPXL.US,D,20150325,000000,22.4123,22.4982,21.3297,21.3477,6977638.445457,0
+SPXL.US,D,20150326,000000,21.104,21.5224,20.8293,21.1929,5155186.6638269,0
+SPXL.US,D,20150327,000000,21.1709,21.4016,21.081,21.3177,3389418.7329066,0
+SPXL.US,D,20150330,000000,21.8221,22.2156,21.7052,22.1067,3857253.2387707,0
+SPXL.US,D,20150331,000000,21.7921,22.0568,21.5105,21.5314,5493476.5336629,0
+SPXL.US,D,20150401,000000,21.5075,21.5175,20.9272,21.3227,6937384.8415085,0
+SPXL.US,D,20150402,000000,21.2728,21.6872,21.2068,21.4945,2728949.8464118,0
+SPXL.US,D,20150406,000000,21.1809,22.1427,21.1429,21.9519,4703785.4084255,0
+SPXL.US,D,20150407,000000,21.9659,22.2505,21.7631,21.7731,8320576.3288724,0
+SPXL.US,D,20150408,000000,21.872,22.1537,21.7092,21.9929,4070836.4343307,0
+SPXL.US,D,20150409,000000,21.9499,22.3704,21.7532,22.3015,3861215.1209423,0
+SPXL.US,D,20150410,000000,22.3684,22.661,22.3165,22.6411,3115867.6397522,0
+SPXL.US,D,20150413,000000,22.5891,22.8248,22.3294,22.3354,2810278.0660299,0
+SPXL.US,D,20150414,000000,22.2525,22.5332,22.0258,22.4593,3396812.8445661,0
+SPXL.US,D,20150415,000000,22.661,22.9597,22.6131,22.7749,2968774.378801,0
+SPXL.US,D,20150416,000000,22.656,22.9397,22.5662,22.7369,3803718.2683817,0
+SPXL.US,D,20150417,000000,22.2765,22.3684,21.6603,21.9599,5710918.4843123,0
+SPXL.US,D,20150420,000000,22.3235,22.682,22.2815,22.5472,3320287.5435168,0
+SPXL.US,D,20150421,000000,22.8168,22.8728,22.3684,22.4743,2563879.4324685,0
+SPXL.US,D,20150422,000000,22.6151,22.8728,22.2575,22.8168,2969894.7594303,0
+SPXL.US,D,20150423,000000,22.661,23.2333,22.6151,22.9697,3626417.7834945,0
+SPXL.US,D,20150424,000000,23.1484,23.2303,22.9647,23.1395,3502053.5311801,0
+SPXL.US,D,20150427,000000,23.3662,23.4031,22.7749,22.8368,4273329.964252,0
+SPXL.US,D,20150428,000000,22.8448,23.0815,22.3734,23.0466,3229564.7470942,0
+SPXL.US,D,20150429,000000,22.701,23.0076,22.4593,22.7719,4674622.4713494,0
+SPXL.US,D,20150430,000000,22.5662,22.704,21.8181,22.0967,5505548.4096654,0
+SPXL.US,D,20150501,000000,22.4094,22.8149,22.3544,22.7789,4016617.6212519,0
+SPXL.US,D,20150504,000000,22.9627,23.2164,22.9097,23.0006,2571226.4861392,0
+SPXL.US,D,20150505,000000,22.8967,23.0366,22.1537,22.1916,5862481.2529747,0
+SPXL.US,D,20150506,000000,22.4173,22.5302,21.5204,21.9369,6053955.2036239,0
+SPXL.US,D,20150507,000000,21.887,22.3494,21.7671,22.1856,2905034.8334582,0
+SPXL.US,D,20150508,000000,22.8218,23.1345,22.7989,23.0536,5797993.7859785,0
+SPXL.US,D,20150511,000000,23.0206,23.1504,22.704,22.722,2823009.7551108,0
+SPXL.US,D,20150512,000000,22.3964,22.732,22.0848,22.5102,5037380.4929438,0
+SPXL.US,D,20150513,000000,22.695,22.9367,22.4523,22.5372,3135706.0863902,0
+SPXL.US,D,20150514,000000,22.9247,23.2703,22.8168,23.2303,4209666.5126784,0
+SPXL.US,D,20150515,000000,23.3162,23.3722,23.1215,23.3092,2576654.1746031,0
+SPXL.US,D,20150518,000000,23.2453,23.6298,23.2333,23.528,2277628.689715,0
+SPXL.US,D,20150519,000000,23.5629,23.6798,23.3951,23.491,2664572.5151343,0
+SPXL.US,D,20150520,000000,23.5599,23.7497,23.3122,23.4441,3346905.3442573,0
+SPXL.US,D,20150521,000000,23.3911,23.7377,23.3342,23.6528,2107914.5533781,0
+SPXL.US,D,20150522,000000,23.511,23.6698,23.4621,23.479,3340130.9963239,0
+SPXL.US,D,20150526,000000,23.2923,23.3192,22.5692,22.7519,5068434.76068,0
+SPXL.US,D,20150527,000000,22.9197,23.4621,22.7819,23.3642,3195961.3380871,0
+SPXL.US,D,20150528,000000,23.2603,23.3362,23.0206,23.3062,2964990.716247,0
+SPXL.US,D,20150529,000000,23.2473,23.2673,22.7469,22.8508,3628057.8044692,0
+SPXL.US,D,20150601,000000,23.1215,23.2433,22.682,22.9856,3647821.1585718,0
+SPXL.US,D,20150602,000000,22.8019,23.1924,22.5722,22.9047,4296401.3948506,0
+SPXL.US,D,20150603,000000,23.1295,23.3522,22.9197,23.1075,3233337.3960763,0
+SPXL.US,D,20150604,000000,22.8448,23.0566,22.3934,22.5642,6352902.5922752,0
+SPXL.US,D,20150605,000000,22.4593,22.6531,22.1537,22.3884,5155598.1709212,0
+SPXL.US,D,20150608,000000,22.3544,22.4123,21.9539,21.9829,4052762.1616593,0
+SPXL.US,D,20150609,000000,21.9879,22.1736,21.7352,21.9539,4484909.6909655,0
+SPXL.US,D,20150610,000000,22.2765,22.9047,22.2306,22.7569,7046867.7557598,0
+SPXL.US,D,20150611,000000,22.9347,23.1245,22.8418,22.9737,3791710.4713427,0
+SPXL.US,D,20150612,000000,22.669,22.704,22.3424,22.4553,4587546.1684493,0
+SPXL.US,D,20150615,000000,22.0328,22.2665,21.7402,22.1267,7364964.7421903,0
+SPXL.US,D,20150616,000000,22.0947,22.5502,22.0298,22.5152,3514285.6045917,0
+SPXL.US,D,20150617,000000,22.6511,22.8538,22.2326,22.6221,6740228.8890085,0
+SPXL.US,D,20150618,000000,22.8648,23.507,22.8168,23.3062,6823199.132069,0
+SPXL.US,D,20150619,000000,23.2303,23.2573,22.8928,22.8928,2648446.6434501,0
+SPXL.US,D,20150622,000000,23.3841,23.5929,23.2943,23.3642,4663532.8057109,0
+SPXL.US,D,20150623,000000,23.476,23.543,23.2653,23.4211,2610440.8093967,0
+SPXL.US,D,20150624,000000,23.2993,23.4601,22.9047,22.9127,2526456.3164905,0
+SPXL.US,D,20150625,000000,23.1215,23.1484,22.682,22.695,2675555.0487556,0
+SPXL.US,D,20150626,000000,22.8448,22.9167,22.4713,22.685,3177888.0666496,0
+SPXL.US,D,20150629,000000,22.1267,22.3574,21.2408,21.2588,9111427.8840913,0
+SPXL.US,D,20150630,000000,21.85,21.88,21.2158,21.4186,9650696.4170997,0
+SPXL.US,D,20150701,000000,21.9959,22.0618,21.6203,21.877,7073749.8822251,0
+SPXL.US,D,20150702,000000,22.0688,22.1297,21.6773,21.8221,3306860.9981744,0
+SPXL.US,D,20150706,000000,21.3297,21.9319,21.2757,21.6463,4652030.6317441,0
+SPXL.US,D,20150707,000000,21.7202,22.0967,20.8363,22.0328,8342523.3739065,0
+SPXL.US,D,20150708,000000,21.5364,21.6463,20.8593,20.9392,7704234.8199227,0
+SPXL.US,D,20150709,000000,21.7052,21.7981,21.0311,21.044,7013371.47877,0
+SPXL.US,D,20150710,000000,21.8421,21.9879,21.5414,21.8301,8888806.5509619,0
+SPXL.US,D,20150713,000000,22.3384,22.6031,22.2995,22.5532,3922147.2066923,0
+SPXL.US,D,20150714,000000,22.5452,22.9757,22.5372,22.8478,5416152.2480361,0
+SPXL.US,D,20150715,000000,22.8598,23.0466,22.6491,22.8288,5051437.8155842,0
+SPXL.US,D,20150716,000000,23.2144,23.3742,23.1464,23.3222,5626307.2190433,0
+SPXL.US,D,20150717,000000,23.3742,23.4541,23.2144,23.4311,2447181.627409,0
+SPXL.US,D,20150720,000000,23.511,23.6468,23.3462,23.474,3030433.3602944,0
+SPXL.US,D,20150721,000000,23.4031,23.504,23.0695,23.1864,3507304.0012604,0
+SPXL.US,D,20150722,000000,22.8868,23.1784,22.8848,23.0436,2356822.2788581,0
+SPXL.US,D,20150723,000000,23.1055,23.1295,22.5332,22.666,3041934.5330274,0
+SPXL.US,D,20150724,000000,22.704,22.709,21.8301,21.9599,6199697.8001704,0
+SPXL.US,D,20150727,000000,21.6083,21.8131,21.4116,21.5734,6084690.0777759,0
+SPXL.US,D,20150728,000000,21.902,22.4223,21.5804,22.3474,5953664.6169483,0
+SPXL.US,D,20150729,000000,22.4074,22.8997,22.3614,22.8168,5771706.3923941,0
+SPXL.US,D,20150730,000000,22.6081,22.8967,22.3804,22.8318,4672978.4454395,0
+SPXL.US,D,20150731,000000,23.0366,23.0436,22.6221,22.72,3310558.554621,0
+SPXL.US,D,20150803,000000,22.709,22.725,22.1367,22.4913,3458452.8026172,0
+SPXL.US,D,20150804,000000,22.4553,22.6411,22.1786,22.3444,3088758.2332128,0
+SPXL.US,D,20150805,000000,22.707,22.9836,22.4743,22.5761,4242525.0037336,0
+SPXL.US,D,20150806,000000,22.6301,22.692,21.8011,22.0518,3689362.3491951,0
+SPXL.US,D,20150807,000000,21.9799,22.0178,21.5594,21.9,4898885.8279211,0
+SPXL.US,D,20150810,000000,22.3424,22.7519,22.3424,22.707,4471305.9272393,0
+SPXL.US,D,20150811,000000,22.2036,22.3614,21.8111,22.1047,6343345.815594,0
+SPXL.US,D,20150812,000000,21.5824,22.2575,21.061,22.1836,9035031.742203,0
+SPXL.US,D,20150813,000000,22.1327,22.3784,21.907,22.0867,6935742.8180661,0
+SPXL.US,D,20150814,000000,22.0178,22.3614,21.9779,22.3324,3297413.3559781,0
+SPXL.US,D,20150817,000000,22.1127,22.7,21.9369,22.688,4978159.5157688,0
+SPXL.US,D,20150818,000000,22.6151,22.732,22.4193,22.4942,3270304.9506725,0
+SPXL.US,D,20150819,000000,22.2136,22.5102,21.6683,21.9619,10875963.296196,0
+SPXL.US,D,20150820,000000,21.3946,21.6103,20.5756,20.5756,12840118.697198,0
+SPXL.US,D,20150821,000000,19.9234,20.267,18.631,18.631,19706033.467145,0
+SPXL.US,D,20150824,000000,15.8644,18.2605,15.5818,16.3808,19595067.725627,0
+SPXL.US,D,20150825,000000,18.0457,18.0457,15.7106,15.7755,14989515.368405,0
+SPXL.US,D,20150826,000000,17.007,17.6722,16.0542,17.6223,14554542.357297,0
+SPXL.US,D,20150827,000000,18.3064,18.9227,17.7861,18.9057,11594345.548515,0
+SPXL.US,D,20150828,000000,18.674,19.0495,18.5112,18.9077,7093466.1783388,0
+SPXL.US,D,20150831,000000,18.5801,18.8428,18.2525,18.4283,6585381.0722276,0
+SPXL.US,D,20150901,000000,17.1718,17.6193,16.4897,16.7803,14222667.392458,0
+SPXL.US,D,20150902,000000,17.5513,17.7431,16.9541,17.7271,7878387.4257229,0
+SPXL.US,D,20150903,000000,17.9389,18.4492,17.6123,17.7481,9712337.3763845,0
+SPXL.US,D,20150904,000000,17.041,17.2977,16.6904,16.9621,8512159.4140065,0
+SPXL.US,D,20150908,000000,17.843,18.2794,17.6452,18.2625,7433967.7736529,0
+SPXL.US,D,20150909,000000,18.7708,18.7978,17.3826,17.5004,9457270.0605282,0
+SPXL.US,D,20150910,000000,17.4145,18.1546,17.3676,17.7811,8085492.638556,0
+SPXL.US,D,20150911,000000,17.6452,18.0318,17.4245,18.0248,6108101.9278686,0
+SPXL.US,D,20150914,000000,18.0707,18.0837,17.6672,17.811,3930363.3313068,0
+SPXL.US,D,20150915,000000,17.9858,18.634,17.841,18.5082,6102762.3479796,0
+SPXL.US,D,20150916,000000,18.5721,19.0355,18.4852,18.9806,8775854.3615718,0
+SPXL.US,D,20150917,000000,18.9366,19.7347,18.7149,18.8467,14346780.335087,0
+SPXL.US,D,20150918,000000,17.9878,18.5211,17.791,17.9079,10134989.204272,0
+SPXL.US,D,20150921,000000,18.2035,18.5321,17.852,18.1876,7318142.0432387,0
+SPXL.US,D,20150922,000000,17.4854,17.6472,17.1249,17.4954,9888957.0222835,0
+SPXL.US,D,20150923,000000,17.5294,17.7012,17.2257,17.4015,6098687.326388,0
+SPXL.US,D,20150924,000000,17.007,17.3676,16.5875,17.2377,15252736.73238,0
+SPXL.US,D,20150925,000000,17.6852,17.7721,16.9201,17.1798,12084768.890283,0
+SPXL.US,D,20150928,000000,16.8952,16.9271,15.7995,15.8724,15232842.216648,0
+SPXL.US,D,20150929,000000,15.9843,16.3358,15.6307,15.9174,10747812.377626,0
+SPXL.US,D,20150930,000000,16.5086,16.8582,16.2559,16.8163,13890376.91559,0
+SPXL.US,D,20151001,000000,16.9201,17.033,16.3328,16.9521,10080772.393661,0
+SPXL.US,D,20151002,000000,16.3009,17.6952,16.1431,17.6822,14247311.761366,0
+SPXL.US,D,20151005,000000,18.0857,18.7119,18.0577,18.634,14065571.805782,0
+SPXL.US,D,20151006,000000,18.612,18.7878,18.2255,18.4492,6925063.6582881,0
+SPXL.US,D,20151007,000000,18.7638,19.0185,18.3633,18.9057,8082234.6237503,0
+SPXL.US,D,20151008,000000,18.7638,19.5049,18.674,19.42,8827608.1370194,0
+SPXL.US,D,20151009,000000,19.446,19.6098,19.2313,19.446,6021025.6249685,0
+SPXL.US,D,20151012,000000,19.459,19.5669,19.3282,19.5199,3906441.8532067,0
+SPXL.US,D,20151013,000000,19.2393,19.6817,19.0675,19.1254,5617678.5861006,0
+SPXL.US,D,20151014,000000,19.0924,19.3002,18.7509,18.8447,7125503.6576728,0
+SPXL.US,D,20151015,000000,19.0795,19.7177,18.9496,19.7007,8388936.5682314,0
+SPXL.US,D,20151016,000000,19.8475,19.9863,19.5948,19.9574,5936824.8655601,0
+SPXL.US,D,20151019,000000,19.7776,20.0143,19.6488,20.0043,4497911.7131741,0
+SPXL.US,D,20151020,000000,19.8665,20.1511,19.7726,19.9174,5029090.2770276,0
+SPXL.US,D,20151021,000000,20.0892,20.1372,19.5039,19.5629,5933948.3208346,0
+SPXL.US,D,20151022,000000,19.8915,20.6196,19.8475,20.5337,7484489.030285,0
+SPXL.US,D,20151023,000000,21.1409,21.3576,20.8712,21.2218,6776375.4318836,0
+SPXL.US,D,20151026,000000,21.1579,21.1849,20.9472,21.064,5260337.2393983,0
+SPXL.US,D,20151027,000000,20.8393,21.076,20.7144,20.9422,5139990.9383486,0
+SPXL.US,D,20151028,000000,21.081,21.6683,20.8313,21.6583,7619623.5546537,0
+SPXL.US,D,20151029,000000,21.4745,21.7572,21.4346,21.6303,4760877.7625284,0
+SPXL.US,D,20151030,000000,21.6872,21.8051,21.2797,21.3327,4472950.9543831,0
+SPXL.US,D,20151102,000000,21.4535,22.1657,21.4246,22.0818,3748378.0734399,0
+SPXL.US,D,20151103,000000,21.9519,22.5012,21.88,22.2695,4491637.9821438,0
+SPXL.US,D,20151104,000000,22.3984,22.4473,21.892,22.0848,4939592.9907839,0
+SPXL.US,D,20151105,000000,22.1067,22.2865,21.6892,21.9979,4959264.2313763,0
+SPXL.US,D,20151106,000000,21.88,22.0718,21.4835,21.9679,6715586.5225679,0
+SPXL.US,D,20151109,000000,21.7572,21.8031,21.0241,21.3497,6864296.7761162,0
+SPXL.US,D,20151110,000000,21.1849,21.5234,21.087,21.4855,4320154.6656712,0
+SPXL.US,D,20151111,000000,21.6203,21.6283,21.2298,21.2298,7811436.9235632,0
+SPXL.US,D,20151112,000000,20.8812,21.044,20.3609,20.3709,7997092.704564,0
+SPXL.US,D,20151113,000000,20.2071,20.3049,19.6458,19.6817,8574592.3492322,0
+SPXL.US,D,20151116,000000,19.6158,20.5826,19.5748,20.5776,7721076.5737784,0
+SPXL.US,D,20151117,000000,20.6805,21.0041,20.3459,20.5087,11193464.548512,0
+SPXL.US,D,20151118,000000,20.6975,21.5464,20.6755,21.4855,8129759.1876002,0
+SPXL.US,D,20151119,000000,21.4605,21.6023,21.3377,21.4286,8124010.1030844,0
+SPXL.US,D,20151120,000000,21.7052,21.924,21.5364,21.6922,5511711.0037432,0
+SPXL.US,D,20151123,000000,21.6922,21.884,21.4286,21.5804,4714054.0623429,0
+SPXL.US,D,20151124,000000,21.2218,21.8321,21.084,21.6773,5365896.3183627,0
+SPXL.US,D,20151125,000000,21.7332,21.7981,21.5794,21.6663,3381204.6107597,0
+SPXL.US,D,20151127,000000,21.6952,21.8151,21.5234,21.7432,2109555.5755866,0
+SPXL.US,D,20151130,000000,21.8111,21.852,21.4366,21.4655,3828088.299227,0
+SPXL.US,D,20151201,000000,21.6793,22.1267,21.6083,22.0917,4988009.6539551,0
+SPXL.US,D,20151202,000000,22.0668,22.1816,21.3077,21.3916,6394468.8137437,0
+SPXL.US,D,20151203,000000,21.5045,21.5854,20.243,20.4947,8050455.4627384,0
+SPXL.US,D,20151204,000000,20.6395,21.8031,20.6196,21.6793,8094435.6589139,0
+SPXL.US,D,20151207,000000,21.5614,21.5764,20.9422,21.2728,5119452.62928,0
+SPXL.US,D,20151208,000000,20.7344,21.2018,20.5137,20.7884,6118599.8643277,0
+SPXL.US,D,20151209,000000,20.6575,21.3966,20.0383,20.3938,9647032.9026024,0
+SPXL.US,D,20151210,000000,20.4218,20.9961,20.3169,20.5337,5737202.8741952,0
+SPXL.US,D,20151211,000000,19.7956,20.0163,19.2263,19.3381,13848893.796527,0
+SPXL.US,D,20151214,000000,19.3961,19.6617,18.7908,19.6617,11096984.657703,0
+SPXL.US,D,20151215,000000,20.1591,20.5606,20.1042,20.245,12243724.769371,0
+SPXL.US,D,20151216,000000,20.6635,21.2388,20.1591,21.112,15146007.211096,0
+SPXL.US,D,20151217,000000,21.2468,21.2728,20.1701,20.1781,12175538.744694,0
+SPXL.US,D,20151218,000000,19.9044,19.9254,19.0265,19.0265,12014119.830443,0
+SPXL.US,D,20151221,000000,19.5049,19.6238,19.1054,19.5499,8136743.7946329,0
+SPXL.US,D,20151222,000000,19.8585,20.1861,19.5199,20.0792,7065595.8341066,0
+SPXL.US,D,20151223,000000,20.4388,20.8413,20.4038,20.8103,5945038.987707,0
+SPXL.US,D,20151224,000000,20.7224,20.9152,20.6465,20.6945,2910973.1511633,0
+SPXL.US,D,20151228,000000,20.4777,20.5856,20.1961,20.5606,4105361.9796733,0
+SPXL.US,D,20151229,000000,20.9621,21.3477,20.9591,21.2368,4758783.1814056,0
+SPXL.US,D,20151230,000000,21.1379,21.1719,20.7344,20.7884,3937058.5817695,0
+SPXL.US,D,20151231,000000,20.5237,20.7614,20.1611,20.1781,5973427.9710508,0
+SPXL.US,D,20160104,000000,19.1494,19.3082,18.5981,19.2922,12763595.398616,0
+SPXL.US,D,20160105,000000,19.436,19.5649,19.0265,19.423,7847980.9562594,0
+SPXL.US,D,20160106,000000,18.5441,19.0235,18.3184,18.651,15821517.633063,0
+SPXL.US,D,20160107,000000,17.6772,18.2715,17.2008,17.3206,18300438.372131,0
+SPXL.US,D,20160108,000000,17.6053,17.793,16.6604,16.7493,15360498.525718,0
+SPXL.US,D,20160111,000000,17.036,17.1379,16.199,16.7593,18511412.352392,0
+SPXL.US,D,20160112,000000,17.2547,17.4375,16.5406,17.1898,17882832.762628,0
+SPXL.US,D,20160113,000000,17.4125,17.5274,15.7955,15.9244,18267317.557819,0
+SPXL.US,D,20160114,000000,16.1061,17.032,15.6217,16.6924,22275553.850878,0
+SPXL.US,D,20160115,000000,15.3381,15.8624,15.0275,15.6097,23319348.103816,0
+SPXL.US,D,20160119,000000,16.1671,16.189,15.2202,15.6747,16139174.076618,0
+SPXL.US,D,20160120,000000,14.9216,15.5298,13.9228,15.1134,29949588.455501,0
+SPXL.US,D,20160121,000000,15.2322,15.8484,14.8297,15.2991,19956656.306135,0
+SPXL.US,D,20160122,000000,16.0842,16.3179,15.8624,16.244,13489831.328912,0
+SPXL.US,D,20160125,000000,16.1201,16.1671,15.4649,15.5039,11140199.91125,0
+SPXL.US,D,20160126,000000,15.7036,16.231,15.6307,16.1401,8748342.4590422,0
+SPXL.US,D,20160127,000000,15.9943,16.4996,15.36,15.6137,12380344.123474,0
+SPXL.US,D,20160128,000000,16.0931,16.1431,15.387,15.8644,9587983.1364083,0
+SPXL.US,D,20160129,000000,16.0842,17.03,16.0572,17.014,10767013.03833,0
+SPXL.US,D,20160201,000000,16.7044,17.2517,16.5306,17.022,10894262.846474,0
+SPXL.US,D,20160202,000000,16.5506,16.5626,15.9303,16.0941,12418753.454752,0
+SPXL.US,D,20160203,000000,16.4177,16.4877,15.3161,16.3528,28719927.161229,0
+SPXL.US,D,20160204,000000,16.226,16.7443,16.0342,16.4387,13178899.171599,0
+SPXL.US,D,20160205,000000,16.3079,16.3109,15.3161,15.5039,13803400.73607,0
+SPXL.US,D,20160208,000000,14.9675,15.0424,14.2354,14.8667,18364367.150664,0
+SPXL.US,D,20160209,000000,14.3683,15.2452,14.3473,14.8617,15380787.527569,0
+SPXL.US,D,20160210,000000,15.1114,15.5738,14.8047,14.8397,13590939.923607,0
+SPXL.US,D,20160211,000000,14.1156,14.55,13.8459,14.2854,23060419.029169,0
+SPXL.US,D,20160212,000000,14.7658,15.1513,14.5181,15.1453,11644665.557152,0
+SPXL.US,D,20160216,000000,15.6747,15.9074,15.385,15.8974,9025752.3072862,0
+SPXL.US,D,20160217,000000,16.239,16.7963,16.221,16.6794,12431650.347411,0
+SPXL.US,D,20160218,000000,16.7663,16.7863,16.3808,16.4697,7818092.1246737,0
+SPXL.US,D,20160219,000000,16.242,16.4976,16.0542,16.4677,8392980.551575,0
+SPXL.US,D,20160222,000000,16.9371,17.2128,16.9151,17.1578,6813191.800175,0
+SPXL.US,D,20160223,000000,16.9561,17.043,16.4877,16.5436,9675437.9056871,0
+SPXL.US,D,20160224,000000,16.0642,16.8292,15.7466,16.7413,12509136.832914,0
+SPXL.US,D,20160225,000000,16.8842,17.3506,16.6455,17.3436,8805068.361572,0
+SPXL.US,D,20160226,000000,17.6522,17.6572,17.1798,17.2357,11410474.967391,0
+SPXL.US,D,20160229,000000,17.2427,17.5294,16.7703,16.7703,8497244.0339941,0
+SPXL.US,D,20160301,000000,17.2068,18.0318,17.061,18.0188,10394928.52383,0
+SPXL.US,D,20160302,000000,17.9189,18.2695,17.7751,18.2525,7966184.6169635,0
+SPXL.US,D,20160303,000000,18.1946,18.4652,18.0088,18.4582,7137293.1857419,0
+SPXL.US,D,20160304,000000,18.5271,18.8987,18.2525,18.644,9535556.5318428,0
+SPXL.US,D,20160307,000000,18.3364,18.8198,18.3204,18.681,8139084.679272,0
+SPXL.US,D,20160308,000000,18.3284,18.5012,18.0248,18.0607,8269473.3553989,0
+SPXL.US,D,20160309,000000,18.3404,18.4492,18.0857,18.3434,6349945.9488452,0
+SPXL.US,D,20160310,000000,18.5112,18.8048,17.7891,18.3813,14868063.705233,0
+SPXL.US,D,20160311,000000,18.8567,19.2832,18.8248,19.2592,10272854.09323,0
+SPXL.US,D,20160314,000000,19.0894,19.3501,18.9766,19.1893,5741898.6607468,0
+SPXL.US,D,20160315,000000,18.8627,19.1124,18.7878,19.1094,5803699.8174407,0
+SPXL.US,D,20160316,000000,18.9466,19.5699,18.9247,19.436,7960179.2165933,0
+SPXL.US,D,20160317,000000,19.3961,19.9744,19.2692,19.7956,7582356.6311494,0
+SPXL.US,D,20160318,000000,20.0123,20.1491,19.8675,20.0263,6672827.831636,0
+SPXL.US,D,20160321,000000,19.9624,20.1961,19.8615,20.1242,4716864.5256372,0
+SPXL.US,D,20160322,000000,19.8575,20.28,19.7976,20.0872,5772459.3202165,0
+SPXL.US,D,20160323,000000,19.9724,20.0163,19.6318,19.7007,6098749.402884,0
+SPXL.US,D,20160324,000000,19.3282,19.6727,19.2512,19.6727,5877415.6564295,0
+SPXL.US,D,20160328,000000,19.8026,19.8665,19.5369,19.6947,3718697.4984859,0
+SPXL.US,D,20160329,000000,19.5499,20.265,19.446,20.255,5651382.1184882,0
+SPXL.US,D,20160330,000000,20.5796,20.7484,20.3779,20.5207,5163262.6157085,0
+SPXL.US,D,20160331,000000,20.4588,20.6156,20.295,20.3709,3621265.4343273,0
+SPXL.US,D,20160401,000000,19.9694,20.8263,19.8945,20.7454,5005619.3541403,0
+SPXL.US,D,20160404,000000,20.7484,20.8003,20.4528,20.5586,3134276.3245148,0
+SPXL.US,D,20160405,000000,20.0792,20.253,19.8575,19.9504,6577732.6471812,0
+SPXL.US,D,20160406,000000,19.9604,20.6156,19.8845,20.5876,7058832.499745,0
+SPXL.US,D,20160407,000000,20.2101,20.3319,19.6048,19.8525,8310679.1326972,0
+SPXL.US,D,20160408,000000,20.257,20.4018,19.8295,20.0243,6831509.3726613,0
+SPXL.US,D,20160411,000000,20.237,20.4677,19.8395,19.8645,6269421.7199735,0
+SPXL.US,D,20160412,000000,19.9254,20.5167,19.7856,20.4358,6929937.6644572,0
+SPXL.US,D,20160413,000000,20.7434,21.074,20.6955,21.036,6923244.4164621,0
+SPXL.US,D,20160414,000000,21.085,21.2188,20.9212,21.054,4003458.4053357,0
+SPXL.US,D,20160415,000000,21.038,21.071,20.8563,20.9681,2545206.421981,0
+SPXL.US,D,20160418,000000,20.7654,21.4216,20.7344,21.4146,4570811.5466108,0
+SPXL.US,D,20160419,000000,21.5594,21.7052,21.3177,21.6103,4296291.2591319,0
+SPXL.US,D,20160420,000000,21.6223,21.924,21.4575,21.6633,3743358.8883689,0
+SPXL.US,D,20160421,000000,21.6683,21.7172,21.2228,21.3197,5151106.6360662,0
+SPXL.US,D,20160422,000000,21.1948,21.4086,20.9981,21.3297,4322245.2418588,0
+SPXL.US,D,20160425,000000,21.099,21.2118,20.8832,21.2118,4859624.4466747,0
+SPXL.US,D,20160426,000000,21.3626,21.4795,21.1369,21.3277,3039562.6101402,0
+SPXL.US,D,20160427,000000,21.1809,21.5734,21.035,21.4465,4533123.1036741,0
+SPXL.US,D,20160428,000000,21.1649,21.5564,20.6955,20.8493,7645692.6792683,0
+SPXL.US,D,20160429,000000,20.6176,20.7444,20.1172,20.5087,8612920.5805711,0
+SPXL.US,D,20160502,000000,20.7075,21.056,20.5307,20.9911,4794361.0234787,0
+SPXL.US,D,20160503,000000,20.5606,20.6355,20.1781,20.4508,5172566.0802366,0
+SPXL.US,D,20160504,000000,20.0523,20.3479,19.9274,20.1042,6412866.4849345,0
+SPXL.US,D,20160505,000000,20.283,20.3809,19.9434,20.0812,5088047.9297116,0
+SPXL.US,D,20160506,000000,19.8295,20.3149,19.7636,20.303,5990191.6286697,0
+SPXL.US,D,20160509,000000,20.263,20.4917,20.1961,20.3679,4724494.928475,0
+SPXL.US,D,20160510,000000,20.5956,21.109,20.5726,21.087,4349587.935875,0
+SPXL.US,D,20160511,000000,20.9332,21.063,20.5167,20.5486,6151384.2640812,0
+SPXL.US,D,20160512,000000,20.7514,20.8103,20.1761,20.5337,5546497.8711093,0
+SPXL.US,D,20160513,000000,20.4098,20.6056,19.8825,19.9863,6648453.7958554,0
+SPXL.US,D,20160516,000000,20.0383,20.7394,20.0333,20.5656,5342126.0265673,0
+SPXL.US,D,20160517,000000,20.4717,20.5826,19.8175,20.0323,6698601.5922778,0
+SPXL.US,D,20160518,000000,19.8575,20.4168,19.6458,20.0323,8645759.0469502,0
+SPXL.US,D,20160519,000000,19.7956,19.9044,19.3861,19.8175,8163289.5065393,0
+SPXL.US,D,20160520,000000,20.0343,20.3529,20.0043,20.1611,4146981.2665336,0
+SPXL.US,D,20160523,000000,20.1781,20.277,20.0263,20.0992,3474155.1524014,0
+SPXL.US,D,20160524,000000,20.3709,20.9811,20.3709,20.8812,5834861.2171941,0
+SPXL.US,D,20160525,000000,21.109,21.4505,21.104,21.2757,5260828.8451972,0
+SPXL.US,D,20160526,000000,21.3656,21.4266,21.2068,21.3127,2746117.0012546,0
+SPXL.US,D,20160527,000000,21.3726,21.5794,21.3557,21.5734,2595038.8297544,0
+SPXL.US,D,20160531,000000,21.6793,21.7252,21.2638,21.4745,4345547.9574666,0
+SPXL.US,D,20160601,000000,21.2368,21.6533,21.1729,21.5904,3375527.615078,0
+SPXL.US,D,20160602,000000,21.4555,21.7891,21.2728,21.7891,3320460.7569653,0
+SPXL.US,D,20160603,000000,21.5904,21.7172,21.1509,21.5954,7040994.518252,0
+SPXL.US,D,20160606,000000,21.7182,22.0458,21.6683,21.917,5044726.5453806,0
+SPXL.US,D,20160607,000000,21.9799,22.2226,21.9659,22.0098,3153343.821122,0
+SPXL.US,D,20160608,000000,22.0788,22.2765,22.0298,22.2206,3191373.6847867,0
+SPXL.US,D,20160609,000000,21.9619,22.1856,21.864,22.1427,3947956.0105173,0
+SPXL.US,D,20160610,000000,21.6183,21.7522,21.3097,21.5224,7092886.4639649,0
+SPXL.US,D,20160613,000000,21.2757,21.5984,20.9781,21.0081,5717531.6336029,0
+SPXL.US,D,20160614,000000,20.8613,21.093,20.5407,20.8762,6486598.3436642,0
+SPXL.US,D,20160615,000000,21.0181,21.2298,20.7224,20.7884,7175270.9852487,0
+SPXL.US,D,20160616,000000,20.4917,21.036,20.1392,20.9981,8361766.0864298,0
+SPXL.US,D,20160617,000000,20.9372,20.9422,20.5167,20.7414,7476817.5768611,0
+SPXL.US,D,20160620,000000,21.4505,21.6683,21.112,21.1479,5342653.6767832,0
+SPXL.US,D,20160621,000000,21.3676,21.4635,21.1189,21.2897,3345275.3356207,0
+SPXL.US,D,20160622,000000,21.3726,21.6403,21.1649,21.1879,4009229.5169952,0
+SPXL.US,D,20160623,000000,21.7092,22.0428,21.5694,22.0298,4954349.1746211,0
+SPXL.US,D,20160624,000000,19.7546,20.8163,19.5049,19.6557,14864919.831081,0
+SPXL.US,D,20160627,000000,19.1923,19.2033,18.3424,18.5701,13398475.752723,0
+SPXL.US,D,20160628,000000,19.1424,19.6068,19.0275,19.5898,13728941.981597,0
+SPXL.US,D,20160629,000000,20.0842,20.6775,20.0523,20.5996,12062182.056847,0
+SPXL.US,D,20160630,000000,20.7514,21.4655,20.5706,21.4655,8706849.3276416,0
+SPXL.US,D,20160701,000000,21.4116,21.7502,21.4016,21.5364,6076130.5299659,0
+SPXL.US,D,20160705,000000,21.2777,21.3097,20.8912,21.1259,5798840.8297787,0
+SPXL.US,D,20160706,000000,20.9272,21.5294,20.7005,21.4785,8619271.4066045,0
+SPXL.US,D,20160707,000000,21.5734,21.7891,21.1749,21.4266,4679132.028413,0
+SPXL.US,D,20160708,000000,21.912,22.4843,21.8221,22.4064,6094247.8556908,0
+SPXL.US,D,20160711,000000,22.5891,22.8418,22.4982,22.6391,7399014.701475,0
+SPXL.US,D,20160712,000000,23.0076,23.2353,22.9097,23.1145,3985846.7026829,0
+SPXL.US,D,20160713,000000,23.2773,23.2993,22.9417,23.1245,4078246.5657311,0
+SPXL.US,D,20160714,000000,23.6099,23.6798,23.3622,23.494,3899216.9500604,0
+SPXL.US,D,20160715,000000,23.7327,23.7327,23.2333,23.3951,3632434.1974365,0
+SPXL.US,D,20160718,000000,23.4471,23.6528,23.3592,23.5949,3213802.3232816,0
+SPXL.US,D,20160719,000000,23.4251,23.53,23.3392,23.501,5830163.428175,0
+SPXL.US,D,20160720,000000,23.6928,23.9005,23.533,23.8126,3032704.1585671,0
+SPXL.US,D,20160721,000000,23.7597,23.8486,23.3672,23.526,3022125.1221697,0
+SPXL.US,D,20160722,000000,23.6169,23.8715,23.486,23.8426,2570617.7359849,0
+SPXL.US,D,20160725,000000,23.7657,23.7827,23.4421,23.6548,4285188.5774538,0
+SPXL.US,D,20160726,000000,23.6149,23.8176,23.3672,23.6728,3331008.7551147,0
+SPXL.US,D,20160727,000000,23.8306,23.8606,23.3122,23.6149,4541899.9192201,0
+SPXL.US,D,20160728,000000,23.5579,23.8026,23.3562,23.6848,3113471.6872537,0
+SPXL.US,D,20160729,000000,23.5949,23.9395,23.483,23.8056,3418002.9568427,0
+SPXL.US,D,20160801,000000,23.8406,23.9714,23.5629,23.7167,3644530.1030504,0
+SPXL.US,D,20160802,000000,23.6298,23.6988,22.9627,23.2753,4928951.8778905,0
+SPXL.US,D,20160803,000000,23.2453,23.499,23.1464,23.481,4338396.1443882,0
+SPXL.US,D,20160804,000000,23.528,23.6728,23.3692,23.5479,3282828.3831217,0
+SPXL.US,D,20160805,000000,23.8186,24.1422,23.7687,24.1342,3811927.3843595,0
+SPXL.US,D,20160808,000000,24.2091,24.2421,23.9864,24.0913,1937263.2621985,0
+SPXL.US,D,20160809,000000,24.1142,24.317,24.0114,24.1272,2554231.543511,0
+SPXL.US,D,20160810,000000,24.1812,24.2011,23.8106,23.9554,2539978.9802783,0
+SPXL.US,D,20160811,000000,24.1672,24.3749,24.0493,24.288,3800451.2424717,0
+SPXL.US,D,20160812,000000,24.1622,24.293,24.0603,24.2111,3156969.2887346,0
+SPXL.US,D,20160815,000000,24.347,24.5557,24.347,24.4468,2048964.9105646,0
+SPXL.US,D,20160816,000000,24.2571,24.283,24.0463,24.0523,2674336.5472134,0
+SPXL.US,D,20160817,000000,24.0533,24.2301,23.7287,24.1672,5327869.4583994,0
+SPXL.US,D,20160818,000000,24.1542,24.345,24.1182,24.345,1793196.7310438,0
+SPXL.US,D,20160819,000000,24.1522,24.29,23.9654,24.2261,2548145.0432025,0
+SPXL.US,D,20160822,000000,24.1322,24.303,23.9844,24.2161,3244091.6483898,0
+SPXL.US,D,20160823,000000,24.4558,24.5687,24.338,24.343,2276760.6200049,0
+SPXL.US,D,20160824,000000,24.313,24.343,23.8226,24.0114,3030469.4047114,0
+SPXL.US,D,20160825,000000,23.8386,24.0933,23.7807,23.9225,2672033.7094589,0
+SPXL.US,D,20160826,000000,23.9944,24.3869,23.4541,23.7886,7369479.3054229,0
+SPXL.US,D,20160829,000000,23.8526,24.2421,23.8356,24.1372,2457336.1406725,0
+SPXL.US,D,20160830,000000,24.1103,24.2131,23.8106,24.0144,4851704.6872669,0
+SPXL.US,D,20160831,000000,23.9035,23.9375,23.518,23.8126,4242792.3331599,0
+SPXL.US,D,20160901,000000,23.8126,23.9325,23.3742,23.8206,4787432.4855391,0
+SPXL.US,D,20160902,000000,24.1222,24.3,23.9195,24.1342,5082061.5527837,0
+SPXL.US,D,20160906,000000,24.2541,24.3699,23.9654,24.3569,4590137.36154,0
+SPXL.US,D,20160907,000000,24.288,24.4129,24.1073,24.353,3821442.1092208,0
+SPXL.US,D,20160908,000000,24.2161,24.317,24.0553,24.1812,3259146.1999013,0
+SPXL.US,D,20160909,000000,23.6668,23.6748,22.4223,22.4223,8330246.2449737,0
+SPXL.US,D,20160912,000000,22.1587,23.543,22.1147,23.3981,8295864.8772991,0
+SPXL.US,D,20160913,000000,22.9167,23.0026,22.1527,22.3934,9265887.2221554,0
+SPXL.US,D,20160914,000000,22.3984,22.8418,22.1427,22.3424,5301427.8748088,0
+SPXL.US,D,20160915,000000,22.2915,23.1634,22.2346,23.0206,6045961.3529144,0
+SPXL.US,D,20160916,000000,22.7869,22.8508,22.4942,22.7349,4424166.8384049,0
+SPXL.US,D,20160919,000000,23.0026,23.2303,22.6411,22.7549,6580580.1561264,0
+SPXL.US,D,20160920,000000,23.0795,23.1345,22.7529,22.7649,3585520.3862085,0
+SPXL.US,D,20160921,000000,23.0226,23.5919,22.7689,23.514,6778453.9932654,0
+SPXL.US,D,20160922,000000,23.9195,24.0833,23.8206,23.9574,4393260.753272,0
+SPXL.US,D,20160923,000000,23.8156,23.8626,23.54,23.5649,3688022.6983623,0
+SPXL.US,D,20160926,000000,23.2653,23.3192,22.9267,23.0076,6800828.5651348,0
+SPXL.US,D,20160927,000000,22.9427,23.4601,22.7989,23.4281,4048310.6761565,0
+SPXL.US,D,20160928,000000,23.516,23.8226,23.1414,23.7757,4963806.8291554,0
+SPXL.US,D,20160929,000000,23.6948,23.8386,22.9297,23.1075,8189877.2702656,0
+SPXL.US,D,20160930,000000,23.4231,23.8965,23.3362,23.6598,5520137.387457,0
+SPXL.US,D,20161003,000000,23.476,23.54,23.2233,23.4371,3947766.7773279,0
+SPXL.US,D,20161004,000000,23.504,23.5869,22.8748,23.1275,5330835.1129337,0
+SPXL.US,D,20161005,000000,23.3392,23.5709,23.3122,23.3951,4041663.4849165,0
+SPXL.US,D,20161006,000000,23.3192,23.53,23.1115,23.4621,2592509.7131597,0
+SPXL.US,D,20161007,000000,23.5499,23.6169,22.9347,23.2184,5540598.6015226,0
+SPXL.US,D,20161010,000000,23.5579,23.7417,23.507,23.5559,4231634.5836224,0
+SPXL.US,D,20161011,000000,23.4111,23.4231,22.3984,22.695,8300168.1801986,0
+SPXL.US,D,20161012,000000,22.72,22.9547,22.5472,22.7719,5946521.8149741,0
+SPXL.US,D,20161013,000000,22.2715,22.72,21.9659,22.5502,6118646.9223166,0
+SPXL.US,D,20161014,000000,22.8967,23.0665,22.5402,22.5592,6062868.1869676,0
+SPXL.US,D,20161017,000000,22.5472,22.6411,22.2595,22.3354,4595854.406574,0
+SPXL.US,D,20161018,000000,22.9127,22.9327,22.6081,22.72,6117574.60091,0
+SPXL.US,D,20161019,000000,22.8318,23.0326,22.713,22.9097,2140321.4879866,0
+SPXL.US,D,20161020,000000,22.7889,22.9976,22.5452,22.7869,4402310.9056472,0
+SPXL.US,D,20161021,000000,22.4982,22.8478,22.4333,22.8168,3926991.1758472,0
+SPXL.US,D,20161024,000000,23.1295,23.2403,22.9786,23.0885,4237907.3134189,0
+SPXL.US,D,20161025,000000,23.0416,23.1315,22.8119,22.8928,5506185.1943662,0
+SPXL.US,D,20161026,000000,22.5761,22.9497,22.4763,22.7389,4746616.1881914,0
+SPXL.US,D,20161027,000000,23.0106,23.0106,22.5232,22.5542,3636780.5533897,0
+SPXL.US,D,20161028,000000,22.5452,22.7819,22.0887,22.3424,8139636.3590993,0
+SPXL.US,D,20161031,000000,22.4743,22.5452,22.2835,22.3215,3867153.4386474,0
+SPXL.US,D,20161101,000000,22.4453,22.4743,21.4086,21.862,8394360.2517601,0
+SPXL.US,D,20161102,000000,21.7372,21.877,21.3027,21.4535,6027042.0389106,0
+SPXL.US,D,20161103,000000,21.5234,21.6103,21.071,21.1649,6155588.4448338,0
+SPXL.US,D,20161104,000000,21.2118,21.4945,21.046,21.076,4636412.3855996,0
+SPXL.US,D,20161107,000000,21.9709,22.4913,21.92,22.4553,6675751.4343504,0
+SPXL.US,D,20161108,000000,22.3424,22.9946,22.2346,22.7669,6963388.8859257,0
+SPXL.US,D,20161109,000000,22.1936,23.7327,22.1936,23.499,10556927.152455,0
+SPXL.US,D,20161110,000000,23.8256,24.1302,23.1245,23.6498,8232954.3535479,0
+SPXL.US,D,20161111,000000,23.4011,23.5939,23.1534,23.516,5406024.7680854,0
+SPXL.US,D,20161114,000000,23.7068,23.7827,23.2733,23.5529,4573769.1912746,0
+SPXL.US,D,20161115,000000,23.7097,24.1023,23.6278,24.0913,6035715.7273746,0
+SPXL.US,D,20161116,000000,23.8835,24.0593,23.8286,23.9984,2691737.9907669,0
+SPXL.US,D,20161117,000000,24.0393,24.3629,23.9944,24.332,3282413.8723259,0
+SPXL.US,D,20161118,000000,24.3649,24.4249,24.1073,24.1672,2705776.289965,0
+SPXL.US,D,20161121,000000,24.4029,24.7285,24.343,24.6985,2662103.472568,0
+SPXL.US,D,20161122,000000,24.8583,24.9362,24.5807,24.8633,5040451.2770277,0
+SPXL.US,D,20161123,000000,24.6576,24.9213,24.5807,24.9103,2782222.4935436,0
+SPXL.US,D,20161125,000000,25.0391,25.1819,25.0111,25.1739,2337274.1900239,0
+SPXL.US,D,20161128,000000,25.0511,25.15,24.7764,24.8254,2669246.2745421,0
+SPXL.US,D,20161129,000000,24.8254,25.137,24.7045,24.9512,1959590.776079,0
+SPXL.US,D,20161130,000000,25.2099,25.2688,24.7455,24.7475,4297015.1511738,0
+SPXL.US,D,20161201,000000,24.8883,24.8913,24.3649,24.4938,3886389.1425341,0
+SPXL.US,D,20161202,000000,24.5267,24.7185,24.3949,24.5217,2299706.8963777,0
+SPXL.US,D,20161205,000000,24.8653,25.113,24.7824,24.9462,3356748.4738071,0
+SPXL.US,D,20161206,000000,25.0471,25.2219,24.8583,25.1979,2436997.0771314,0
+SPXL.US,D,20161207,000000,25.147,26.2206,25.102,26.1847,3302678.8445654,0
+SPXL.US,D,20161208,000000,26.1947,26.5802,26.0828,26.3934,3449786.1227899,0
+SPXL.US,D,20161209,000000,26.4893,26.8679,26.4663,26.8679,3460406.2097733,0
+SPXL.US,D,20161212,000000,26.8249,27.0227,26.6012,26.769,3651585.7976834,0
+SPXL.US,D,20161213,000000,27.0326,27.5141,27.0326,27.2783,4150684.8303831,0
+SPXL.US,D,20161214,000000,27.1805,27.4861,26.4494,26.6391,6275166.799554,0
+SPXL.US,D,20161215,000000,26.74,27.3013,26.6681,26.9557,4876678.4620974,0
+SPXL.US,D,20161216,000000,27.1285,27.1755,26.6681,26.8089,4493778.6200217,0
+SPXL.US,D,20161219,000000,26.8898,27.1455,26.8149,26.9547,2653527.905017,0
+SPXL.US,D,20161220,000000,27.2014,27.3403,27.1006,27.2674,2813306.798294,0
+SPXL.US,D,20161221,000000,27.2394,27.2883,27.0526,27.0626,2422851.645916,0
+SPXL.US,D,20161222,000000,26.9857,27.0306,26.745,26.9198,3470333.4429628,0
+SPXL.US,D,20161223,000000,26.9138,27.0107,26.8319,26.9907,2725276.3195765,0
+SPXL.US,D,20161227,000000,27.1036,27.3672,27.0996,27.1885,1833084.884653,0
+SPXL.US,D,20161228,000000,27.2983,27.3073,26.4913,26.5582,2748400.8155668,0
+SPXL.US,D,20161229,000000,26.5642,26.7051,26.3335,26.5143,3473514.3627654,0
+SPXL.US,D,20161230,000000,26.6461,26.6661,25.93,26.2326,5035291.9192238,0
+SPXL.US,D,20170103,000000,26.749,27.0177,26.3445,26.7889,3648470.959312,0
+SPXL.US,D,20170104,000000,26.9288,27.3433,26.9288,27.2624,3641174.9685655,0
+SPXL.US,D,20170105,000000,27.1785,27.2843,26.8958,27.2004,3436434.6699829,0
+SPXL.US,D,20170106,000000,27.2694,27.6958,27.0376,27.5061,3470617.7933637,0
+SPXL.US,D,20170109,000000,27.3972,27.4511,27.2174,27.2464,2037968.35967,0
+SPXL.US,D,20170110,000000,27.2434,27.581,27.0646,27.2214,2541521.8815739,0
+SPXL.US,D,20170111,000000,27.1905,27.4481,26.9168,27.4481,3262550.3948427,0
+SPXL.US,D,20170112,000000,27.2434,27.3253,26.6751,27.2504,3320226.4682547,0
+SPXL.US,D,20170113,000000,27.3173,27.546,27.2963,27.4242,2872010.1375912,0
+SPXL.US,D,20170117,000000,27.1455,27.3203,26.9707,27.1285,2464718.2375264,0
+SPXL.US,D,20170118,000000,27.2294,27.3153,27.0047,27.3043,1982963.5780533,0
+SPXL.US,D,20170119,000000,27.3403,27.3902,26.8199,27.0107,2537255.6243252,0
+SPXL.US,D,20170120,000000,27.2714,27.4931,27.0476,27.2763,3273854.3245159,0
+SPXL.US,D,20170123,000000,27.1505,27.3073,26.759,27.0826,3615983.925999,0
+SPXL.US,D,20170124,000000,27.1555,27.7558,27.1125,27.588,2819395.3010701,0
+SPXL.US,D,20170125,000000,27.9815,28.3061,27.9216,28.2721,3845172.3516639,0
+SPXL.US,D,20170126,000000,28.2432,28.351,28.1033,28.2052,3325084.4546828,0
+SPXL.US,D,20170127,000000,28.2412,28.3031,27.9975,28.0943,2130922.9062469,0
+SPXL.US,D,20170130,000000,27.7787,27.7857,27.1375,27.585,4269374.0894833,0
+SPXL.US,D,20170131,000000,27.3433,27.555,27.1016,27.549,3044205.3313001,0
+SPXL.US,D,20170201,000000,27.8047,27.9196,27.3273,27.585,3998004.6847928,0
+SPXL.US,D,20170202,000000,27.4192,27.7388,27.2743,27.6049,2692050.3757144,0
+SPXL.US,D,20170203,000000,27.9845,28.2521,27.8636,28.1732,3848887.9303191,0
+SPXL.US,D,20170206,000000,28.0054,28.1652,27.8916,28.0424,2310164.7834845,0
+SPXL.US,D,20170207,000000,28.1982,28.2891,27.9485,28.0424,2237764.5657171,0
+SPXL.US,D,20170208,000000,27.9036,28.1832,27.8027,28.1353,1626624.4663911,0
+SPXL.US,D,20170209,000000,28.2541,28.7595,28.2382,28.6307,2492454.4164285,0
+SPXL.US,D,20170210,000000,28.7875,29.0611,28.7495,28.9623,2365125.5108137,0
+SPXL.US,D,20170213,000000,29.195,29.5465,29.182,29.4217,2582572.4676322,0
+SPXL.US,D,20170214,000000,29.3668,29.8042,29.207,29.8042,2216723.6372777,0
+SPXL.US,D,20170215,000000,29.7024,30.3366,29.6774,30.2447,2593872.3923701,0
+SPXL.US,D,20170216,000000,30.2567,30.3406,29.8492,30.1888,3279411.1721408,0
+SPXL.US,D,20170217,000000,29.8741,30.2956,29.8671,30.2956,2287831.2622012,0
+SPXL.US,D,20170221,000000,30.4794,30.9189,30.4664,30.822,2782137.3886701,0
+SPXL.US,D,20170222,000000,30.6642,30.8609,30.5913,30.776,2731860.4330867,0
+SPXL.US,D,20170223,000000,31.0177,31.0177,30.4834,30.83,3577046.9445058,0
+SPXL.US,D,20170224,000000,30.4145,30.9578,30.4105,30.9578,2454050.0913203,0
+SPXL.US,D,20170227,000000,30.9059,31.1376,30.776,31.0727,3190441.536113,0
+SPXL.US,D,20170228,000000,30.9029,31.0008,30.6172,30.817,2759204.1283368,0
+SPXL.US,D,20170301,000000,31.5671,32.3211,31.5641,32.0954,3952616.7538856,0
+SPXL.US,D,20170302,000000,32.0215,32.0275,31.4822,31.5261,3135204.4682532,0
+SPXL.US,D,20170303,000000,31.4692,31.631,31.2874,31.574,3179261.7594319,0
+SPXL.US,D,20170306,000000,31.1835,31.4322,30.9988,31.2804,3003751.4805903,0
+SPXL.US,D,20170307,000000,31.1356,31.2904,30.8959,31.0157,3135200.463318,0
+SPXL.US,D,20170308,000000,31.1246,31.2315,30.7501,30.834,4178671.3177368,0
+SPXL.US,D,20170309,000000,30.8609,31.0727,30.4884,30.9189,3494479.1974355,0
+SPXL.US,D,20170310,000000,31.3663,31.3753,30.823,31.2175,4042450.4546883,0
+SPXL.US,D,20170313,000000,31.2175,31.2984,31.0677,31.2704,1532247.1665755,0
+SPXL.US,D,20170314,000000,31.0327,31.0457,30.6412,30.9089,3351277.7322894,0
+SPXL.US,D,20170315,000000,31.1885,31.8996,31.0557,31.6819,4623162.057407,0
+SPXL.US,D,20170316,000000,31.8008,31.8147,31.3823,31.5521,5203404.0814706,0
+SPXL.US,D,20170317,000000,31.6679,31.7289,31.3693,31.3693,2471663.7964407,0
+SPXL.US,D,20170320,000000,31.3433,31.4822,31.0817,31.2494,2829393.6218598,0
+SPXL.US,D,20170321,000000,31.5281,31.584,29.995,30.0719,6675349.9395941,0
+SPXL.US,D,20170322,000000,30.0669,30.3735,29.7843,30.2397,3866981.2264328,0
+SPXL.US,D,20170323,000000,30.1528,30.6542,29.995,30.1508,3437184.5941038,0
+SPXL.US,D,20170324,000000,30.2996,30.5313,29.7433,30.1029,4479183.6348273,0
+SPXL.US,D,20170327,000000,29.3268,30.1009,29.216,29.976,3314968.9895378,0
+SPXL.US,D,20170328,000000,29.8542,30.81,29.8192,30.6112,2867024.9944696,0
+SPXL.US,D,20170329,000000,30.5144,30.822,30.4005,30.7381,2528903.3319131,0
+SPXL.US,D,20170330,000000,30.6881,31.0966,30.6212,30.9808,2611474.0826848,0
+SPXL.US,D,20170331,000000,30.8399,31.0737,30.7551,30.762,2199381.2665188,0
+SPXL.US,D,20170403,000000,30.822,30.8829,30.0579,30.6382,4265998.9303223,0
+SPXL.US,D,20170404,000000,30.4664,30.7011,30.3156,30.6881,4605228.9587024,0
+SPXL.US,D,20170405,000000,30.9618,31.4122,30.3096,30.3645,4630779.4442054,0
+SPXL.US,D,20170406,000000,30.4494,30.8659,30.2796,30.6242,1900480.9358565,0
+SPXL.US,D,20170407,000000,30.5144,30.8469,30.3286,30.5393,1883074.486134,0
+SPXL.US,D,20170410,000000,30.5943,30.9448,30.3605,30.5773,2119434.7495534,0
+SPXL.US,D,20170411,000000,30.4145,30.5114,29.8172,30.4834,2986915.7341374,0
+SPXL.US,D,20170412,000000,30.3575,30.4344,29.978,30.0959,2853350.1431432,0
+SPXL.US,D,20170413,000000,29.9211,30.2417,29.5036,29.5076,4208456.0210066,0
+SPXL.US,D,20170417,000000,29.7203,30.2607,29.6244,30.2567,2639747.9241409,0
+SPXL.US,D,20170418,000000,29.954,30.2277,29.6844,29.987,3400550.4503651,0
+SPXL.US,D,20170419,000000,30.2397,30.3915,29.7273,29.8272,2622486.6533203,0
+SPXL.US,D,20170420,000000,30.0719,30.7311,29.948,30.5273,2512808.4984768,0
+SPXL.US,D,20170421,000000,30.4864,30.5074,30.0629,30.2317,2238553.5379565,0
+SPXL.US,D,20170424,000000,31.2494,31.3224,31.0197,31.2035,2650951.7304334,0
+SPXL.US,D,20170425,000000,31.5261,31.9236,31.4822,31.7558,2388135.8661501,0
+SPXL.US,D,20170426,000000,31.7648,32.1613,31.6939,31.7318,2279778.3386971,0
+SPXL.US,D,20170427,000000,31.8607,31.9216,31.5381,31.8058,2314346.9370934,0
+SPXL.US,D,20170428,000000,31.9216,31.9216,31.5171,31.592,2096149.0549203,0
+SPXL.US,D,20170501,000000,31.7768,32.0005,31.611,31.7768,1057898.6335675,0
+SPXL.US,D,20170502,000000,31.8917,31.9216,31.6559,31.8437,1124980.2973558,0
+SPXL.US,D,20170503,000000,31.631,31.8008,31.4072,31.6889,2818428.1092132,0
+SPXL.US,D,20170504,000000,31.8537,31.8627,31.4372,31.7958,1392580.0567656,0
+SPXL.US,D,20170505,000000,31.9905,32.1763,31.7858,32.1763,1292558.8019839,0
+SPXL.US,D,20170508,000000,32.2153,32.2622,31.9706,32.1863,1460740.0493633,0
+SPXL.US,D,20170509,000000,32.3121,32.38,31.9126,32.1064,1777503.3923639,0
+SPXL.US,D,20170510,000000,32.0574,32.2452,31.9606,32.2452,717383.02098014,0
+SPXL.US,D,20170511,000000,32.0475,32.1164,31.5521,32.0674,1286120.8686094,0
+SPXL.US,D,20170512,000000,31.9216,31.9706,31.7478,31.9016,742349.78717404,0
+SPXL.US,D,20170515,000000,32.0574,32.448,32.0475,32.3511,1444284.7717568,0
+SPXL.US,D,20170516,000000,32.5369,32.5458,32.1264,32.2922,1272006.475642,0
+SPXL.US,D,20170517,000000,31.4872,31.7189,30.5593,30.6192,3095050.9876854,0
+SPXL.US,D,20170518,000000,30.5094,31.3303,30.4424,30.9298,2131205.2541802,0
+SPXL.US,D,20170519,000000,31.1745,31.8367,31.1456,31.5141,1556695.2936577,0
+SPXL.US,D,20170522,000000,31.7578,32.0874,31.7388,32.0105,1166580.5607738,0
+SPXL.US,D,20170523,000000,32.1763,32.3011,32.0195,32.2153,1919523.4016185,0
+SPXL.US,D,20170524,000000,32.3411,32.4979,32.1963,32.428,972238.07526955,0
+SPXL.US,D,20170525,000000,32.7116,33.0512,32.5948,32.8864,1651200.7514005,0
+SPXL.US,D,20170526,000000,32.8575,32.9553,32.7895,32.9164,908827.93584896,0
+SPXL.US,D,20170530,000000,32.7506,32.9164,32.6647,32.8185,568437.47748734,0
+SPXL.US,D,20170531,000000,32.9643,32.9643,32.448,32.7696,1188166.1604038,0
+SPXL.US,D,20170601,000000,32.9743,33.5396,32.8575,33.5296,1603881.440481,0
+SPXL.US,D,20170602,000000,33.5886,33.9391,33.4288,33.8313,1840081.5064914,0
+SPXL.US,D,20170605,000000,33.7933,33.9162,33.7154,33.7554,1522812.5404187,0
+SPXL.US,D,20170606,000000,33.4917,33.7703,33.4328,33.4617,1027266.8864976,0
+SPXL.US,D,20170607,000000,33.6275,33.7554,33.3049,33.6575,1065574.0919266,0
+SPXL.US,D,20170608,000000,33.6874,33.9291,33.4517,33.6974,1604034.6292534,0
+SPXL.US,D,20170609,000000,33.8313,34.2008,32.9344,33.5496,2427022.785953,0
+SPXL.US,D,20170612,000000,33.4048,33.5386,33.1002,33.5007,1839707.0450479,0
+SPXL.US,D,20170613,000000,33.7733,34.026,33.6085,33.9791,1608664.3343737,0
+SPXL.US,D,20170614,000000,34.1349,34.1349,33.4717,33.8692,2866601.4725695,0
+SPXL.US,D,20170615,000000,33.209,33.7254,33.0912,33.6675,1574627.3911285,0
+SPXL.US,D,20170616,000000,33.7554,33.7554,33.268,33.6475,1472482.5194436,0
+SPXL.US,D,20170619,000000,34.056,34.5234,34.021,34.4755,1937889.0333275,0
+SPXL.US,D,20170620,000000,34.3077,34.3366,33.8053,33.8402,1070791.5212913,0
+SPXL.US,D,20170621,000000,33.9491,34.036,33.5626,33.7933,801933.21098695,0
+SPXL.US,D,20170622,000000,33.7933,34.017,33.6675,33.7174,510195.70697487,0
+SPXL.US,D,20170623,000000,33.7733,33.9981,33.5786,33.8692,1402679.5021698,0
+SPXL.US,D,20170626,000000,34.1718,34.3666,33.7933,33.8792,1506195.0629355,0
+SPXL.US,D,20170627,000000,33.7554,33.9291,33.0842,33.1201,3300014.5614069,0
+SPXL.US,D,20170628,000000,33.5496,34.046,33.4427,33.9391,1800733.0179038,0
+SPXL.US,D,20170629,000000,34.026,34.056,32.4979,33.0712,3109111.3140273,0
+SPXL.US,D,20170630,000000,33.4427,33.6185,33.1491,33.239,1765833.0111176,0
+SPXL.US,D,20170703,000000,33.6974,33.8892,33.3848,33.3848,1342316.1172218,0
+SPXL.US,D,20170705,000000,33.5786,33.7264,33.1891,33.6085,967375.08267235,0
+SPXL.US,D,20170706,000000,33.249,33.3049,32.6247,32.7316,1464919.1992708,0
+SPXL.US,D,20170707,000000,32.9743,33.4048,32.8964,33.3049,1132827.9679296,0
+SPXL.US,D,20170710,000000,33.268,33.6085,33.1791,33.4048,841872.42752026,0
+SPXL.US,D,20170711,000000,33.3349,33.4917,32.7905,33.3548,1479367.0030957,0
+SPXL.US,D,20170712,000000,33.8113,34.1818,33.8113,34.0949,1717162.0345596,0
+SPXL.US,D,20170713,000000,34.1149,34.3177,33.9981,34.2597,1015698.6310996,0
+SPXL.US,D,20170714,000000,34.2597,34.8939,34.1818,34.6882,1990336.6638029,0
+SPXL.US,D,20170717,000000,34.6982,34.869,34.6423,34.6882,773114.69834022,0
+SPXL.US,D,20170718,000000,34.5234,34.7841,34.3466,34.7471,1242310.8821809,0
+SPXL.US,D,20170719,000000,34.9029,35.3214,34.9029,35.3114,1089703.8266585,0
+SPXL.US,D,20170720,000000,35.4672,35.5062,35.0867,35.3394,1008494.7538633,0
+SPXL.US,D,20170721,000000,35.0967,35.2725,34.9619,35.2725,1054938.9864361,0
+SPXL.US,D,20170724,000000,35.2425,35.3014,35.0058,35.2235,862168.43800777,0
+SPXL.US,D,20170725,000000,35.6041,35.652,35.3793,35.4862,1307603.3411573,0
+SPXL.US,D,20170726,000000,35.643,35.653,35.3544,35.4862,1397483.0987151,0
+SPXL.US,D,20170727,000000,35.7119,35.7209,34.7481,35.3893,1590165.5385685,0
+SPXL.US,D,20170728,000000,35.1267,35.3114,34.9129,35.2425,1027742.4725556,0
+SPXL.US,D,20170731,000000,35.4483,35.4862,35.0867,35.1866,1061821.4676206,0
+SPXL.US,D,20170801,000000,35.4962,35.4962,35.2146,35.3983,907033.72486807,0
+SPXL.US,D,20170802,000000,35.4862,35.5252,35.0108,35.4483,1140053.8723097,0
+SPXL.US,D,20170803,000000,35.4283,35.4283,35.1227,35.2725,752129.83899398,0
+SPXL.US,D,20170804,000000,35.4772,35.5841,35.2395,35.4383,1013513.9389343,0
+SPXL.US,D,20170807,000000,35.4573,35.6191,35.3983,35.5941,572319.26095437,0
+SPXL.US,D,20170808,000000,35.4672,36.0725,35.1666,35.3793,1082844.3738515,0
+SPXL.US,D,20170809,000000,35.0208,35.3694,34.835,35.3304,1537818.0314737,0
+SPXL.US,D,20170810,000000,34.9329,35.0008,33.8313,33.8692,3886193.9019419,0
+SPXL.US,D,20170811,000000,33.9791,34.2777,33.8402,33.9791,2604651.6755287,0
+SPXL.US,D,20170814,000000,34.6203,35.1057,34.6013,34.9719,2132625.0037176,0
+SPXL.US,D,20170815,000000,35.1566,35.1866,34.83,34.9719,966802.37693515,0
+SPXL.US,D,20170816,000000,35.2146,35.4183,34.9469,35.1466,1299113.8797137,0
+SPXL.US,D,20170817,000000,34.835,35.0008,33.5007,33.5007,3621811.1067517,0
+SPXL.US,D,20170818,000000,33.4328,33.9391,33.1221,33.3349,2209659.9327743,0
+SPXL.US,D,20170821,000000,33.3149,33.5296,32.9743,33.4328,1788369.7828636,0
+SPXL.US,D,20170822,000000,33.6874,34.5234,33.6755,34.4165,1894942.11044,0
+SPXL.US,D,20170823,000000,33.9791,34.2787,33.9092,34.075,1363655.4133354,0
+SPXL.US,D,20170824,000000,34.2597,34.3276,33.7264,33.8213,3944921.2708504,0
+SPXL.US,D,20170825,000000,34.2008,34.4855,33.9791,34.026,1218187.1548519,0
+SPXL.US,D,20170828,000000,34.2887,34.3077,33.8602,34.075,869279.20050011,0
+SPXL.US,D,20170829,000000,33.4238,34.2787,33.3748,34.1439,1405374.8235764,0
+SPXL.US,D,20170830,000000,34.1539,34.7741,34.066,34.6692,1739809.9432581,0
+SPXL.US,D,20170831,000000,34.9619,35.3893,34.9029,35.2525,2412446.8242009,0
+SPXL.US,D,20170901,000000,35.4483,35.6111,35.3214,35.4383,2210757.285026,0
+SPXL.US,D,20170905,000000,35.1566,35.2525,34.1539,34.6692,2735916.431236,0
+SPXL.US,D,20170906,000000,34.9719,35.1466,34.6982,34.9818,2675079.4626976,0
+SPXL.US,D,20170907,000000,35.1466,35.1566,34.7751,34.9908,2062339.3917491,0
+SPXL.US,D,20170908,000000,34.8051,35.0478,34.7162,34.825,1100139.6866215,0
+SPXL.US,D,20170911,000000,35.4383,35.9746,35.4383,35.9167,1145552.6483739,0
+SPXL.US,D,20170912,000000,36.1104,36.3142,36.0146,36.2952,1131835.7452276,0
+SPXL.US,D,20170913,000000,36.1394,36.3721,36.1104,36.3631,665854.52313891,0
+SPXL.US,D,20170914,000000,36.1794,36.4041,36.0935,36.3242,629106.23874629,0
+SPXL.US,D,20170915,000000,36.2373,36.48,36.1794,36.442,740066.97409568,0
+SPXL.US,D,20170918,000000,36.6268,36.8395,36.471,36.6568,843881.9037695,0
+SPXL.US,D,20170919,000000,36.7826,36.8206,36.6078,36.7636,389020.38433361,0
+SPXL.US,D,20170920,000000,36.8206,36.8695,36.2952,36.8405,955127.99075369,0
+SPXL.US,D,20170921,000000,36.7437,36.7636,36.4281,36.5289,787721.69834033,0
+SPXL.US,D,20170922,000000,36.3442,36.6078,36.3342,36.5289,607252.30845618,0
+SPXL.US,D,20170925,000000,36.3721,36.5679,35.9247,36.3242,1805801.2634313,0
+SPXL.US,D,20170926,000000,36.5,36.6268,36.2483,36.3721,1141326.4404775,0
+SPXL.US,D,20170927,000000,36.7037,36.9674,36.2742,36.7537,1790102.9185824,0
+SPXL.US,D,20170928,000000,36.6268,36.9314,36.5968,36.8895,946472.32449823,0
+SPXL.US,D,20170929,000000,36.8595,37.297,36.8026,37.2311,1011335.2541718,0
+SPXL.US,D,20171002,000000,37.3859,37.7464,37.3459,37.7464,1181546.0024766,0
+SPXL.US,D,20171003,000000,37.8253,38.0021,37.7165,38.0021,626395.89883263,0
+SPXL.US,D,20171004,000000,37.9332,38.2578,37.8733,38.107,1442165.1597888,0
+SPXL.US,D,20171005,000000,38.2918,38.7971,38.2308,38.7782,1381060.8618242,0
+SPXL.US,D,20171006,000000,38.5654,38.6933,38.4266,38.6523,1189813.1900152,0
+SPXL.US,D,20171009,000000,38.5834,38.6613,38.3317,38.4865,986234.32264782,0
+SPXL.US,D,20171010,000000,38.7492,38.9589,38.4865,38.7592,1047354.6403534,0
+SPXL.US,D,20171011,000000,38.7112,38.9539,38.6423,38.944,1281354.9956914,0
+SPXL.US,D,20171012,000000,38.7682,38.9539,38.6323,38.7592,1128142.1937161,0
+SPXL.US,D,20171013,000000,38.9739,39.0418,38.7971,38.885,1770226.4250597,0
+SPXL.US,D,20171016,000000,39.0129,39.1397,38.8321,39.0328,1363065.6866235,0
+SPXL.US,D,20171017,000000,39.0129,39.1397,38.905,39.1107,1023865.6952576,0
+SPXL.US,D,20171018,000000,39.3125,39.3325,39.1297,39.2066,918169.44726174,0
+SPXL.US,D,20171019,000000,38.8271,39.2656,38.5934,39.2656,1766086.3232706,0
+SPXL.US,D,20171020,000000,39.6641,39.8388,39.5302,39.8089,1983576.3331427,0
+SPXL.US,D,20171023,000000,39.9957,39.9957,39.3325,39.4024,1785781.5934744,0
+SPXL.US,D,20171024,000000,39.5971,39.704,39.4024,39.5872,1399909.0882278,0
+SPXL.US,D,20171025,000000,39.4124,39.4603,38.3906,39.0229,3179761.3751012,0
+SPXL.US,D,20171026,000000,39.3025,39.4553,39.1107,39.1487,2003452.8266654,0
+SPXL.US,D,20171027,000000,39.5482,40.1614,39.3824,40.0736,1824628.463925,0
+SPXL.US,D,20171030,000000,39.7719,40.0256,39.4803,39.6641,1238130.7310396,0
+SPXL.US,D,20171031,000000,39.8488,39.9467,39.6631,39.7999,1056120.4423276,0
+SPXL.US,D,20171101,000000,40.2404,40.4101,39.7819,39.9957,1365671.8982213,0
+SPXL.US,D,20171102,000000,39.9467,40.0756,39.3624,40.0256,1433984.0783576,0
+SPXL.US,D,20171103,000000,40.1025,40.4151,39.8588,40.3752,1503690.977186,0
+SPXL.US,D,20171106,000000,40.3183,40.6389,40.2803,40.543,1104559.1326425,0
+SPXL.US,D,20171107,000000,40.4751,40.6099,40.2404,40.513,1364364.2868703,0
+SPXL.US,D,20171108,000000,40.3662,40.7367,40.2593,40.7168,948388.68600349,0
+SPXL.US,D,20171109,000000,40.0636,40.3462,39.3964,40.2603,2409814.5805241,0
+SPXL.US,D,20171110,000000,40.0356,40.2404,39.8488,40.1814,1785676.4639247,0
+SPXL.US,D,20171113,000000,39.8089,40.4151,39.7999,40.2903,1067619.6125929,0
+SPXL.US,D,20171114,000000,39.8588,40.0736,39.4423,40.0256,1456173.4219728,0
+SPXL.US,D,20171115,000000,39.4903,39.752,39.0328,39.4024,1796734.0900815,0
+SPXL.US,D,20171116,000000,39.8978,40.5899,39.8788,40.3752,2097921.2387574,0
+SPXL.US,D,20171117,000000,40.2004,40.3083,39.9957,40.0536,1358946.6107444,0
+SPXL.US,D,20171120,000000,40.1425,40.3282,40.0256,40.2004,934278.2979713,0
+SPXL.US,D,20171121,000000,40.6488,41.1053,40.5999,41.0004,1304283.2498557,0
+SPXL.US,D,20171122,000000,41.0394,41.0823,40.8136,40.9125,864852.74584246,0
+SPXL.US,D,20171124,000000,41.1652,41.2231,41.0753,41.1452,623673.5441133,0
+SPXL.US,D,20171127,000000,41.1652,41.347,40.9904,41.1053,1213547.4373935,0
+SPXL.US,D,20171128,000000,41.352,42.3617,41.309,42.3318,1443261.5108067,0
+SPXL.US,D,20171129,000000,42.4406,42.7123,42.0222,42.2549,2694494.3874356,0
+SPXL.US,D,20171130,000000,42.7722,43.8629,42.7323,43.3166,3184152.7865756,0
+SPXL.US,D,20171201,000000,43.2686,43.5023,41.302,43.0928,4199414.8797357,0
+SPXL.US,D,20171204,000000,44.0087,44.2424,42.929,42.939,2822632.2899659,0
+SPXL.US,D,20171205,000000,43.0339,43.4204,42.3857,42.4596,2182386.3238907,0
+SPXL.US,D,20171206,000000,42.2649,42.7123,42.2259,42.4506,1434749.0209856,0
+SPXL.US,D,20171207,000000,42.4007,43.0439,42.3418,42.8591,1302185.6650315,0
+SPXL.US,D,20171208,000000,43.3355,43.5792,43.1797,43.5603,1457348.8704614,0
+SPXL.US,D,20171211,000000,43.5892,43.9907,43.5603,43.9618,1118078.792729,0
+SPXL.US,D,20171212,000000,44.1156,44.4552,43.9717,44.2035,1562671.6582475,0
+SPXL.US,D,20171213,000000,42.7722,42.996,42.5525,42.5954,6602732.4540908,0
+SPXL.US,D,20171214,000000,42.7822,42.8102,42.0321,42.0801,1328495.0857596,0
+SPXL.US,D,20171215,000000,42.6154,43.3545,42.5765,43.1128,2179564.8470245,0
+SPXL.US,D,20171218,000000,43.8719,44.1116,43.8139,43.9618,1662720.9475758,0
+SPXL.US,D,20171219,000000,44.1016,44.1016,43.4084,43.4674,3213631.1123007,0
+SPXL.US,D,20171220,000000,43.9368,43.9857,43.1927,43.3685,1831243.6156832,0
+SPXL.US,D,20171221,000000,43.6631,43.9937,43.4674,43.5932,2053767.8291334,0
+SPXL.US,D,20171222,000000,43.5932,43.6032,43.2526,43.5453,1374656.9703991,0
+SPXL.US,D,20171226,000000,43.3585,43.4873,43.2516,43.3885,823839.20543499,0
+SPXL.US,D,20171227,000000,43.4774,43.6531,43.3096,43.4674,1142453.8297434,0
+SPXL.US,D,20171228,000000,43.6831,43.7211,43.4963,43.6831,2259038.7816334,0
+SPXL.US,D,20171229,000000,43.9767,43.9767,43.0759,43.2806,2544323.3337639,0
+SPXL.US,D,20180102,000000,43.6731,44.1216,43.4474,44.1216,1869522.7865657,0
+SPXL.US,D,20180103,000000,44.1995,44.9985,44.1795,44.9026,2200304.4040882,0
+SPXL.US,D,20180104,000000,45.2831,45.7615,45.2242,45.4679,2640059.3078547,0
+SPXL.US,D,20180105,000000,45.9173,46.4357,45.6327,46.3288,1973168.5077262,0
+SPXL.US,D,20180108,000000,46.2999,46.6874,46.1331,46.6105,2030530.193723,0
+SPXL.US,D,20180109,000000,46.8632,47.2747,46.6974,46.9321,1632698.9518939,0
+SPXL.US,D,20180110,000000,46.4846,46.8442,46.0931,46.6594,2481914.4281496,0
+SPXL.US,D,20180111,000000,47.031,47.7141,46.9221,47.7141,1959155.2393733,0
+SPXL.US,D,20180112,000000,47.8789,48.7389,47.793,48.641,2637071.6261767,0
+SPXL.US,D,20180116,000000,49.3921,49.7846,47.6942,48.1236,5286325.2640746,0
+SPXL.US,D,20180117,000000,48.661,49.7057,48.2335,49.461,2574083.0061885,0
+SPXL.US,D,20180118,000000,49.402,49.6767,48.9446,49.2672,2099261.8908241,0
+SPXL.US,D,20180119,000000,49.5788,49.8815,49.2273,49.8815,2165417.4133415,0
+SPXL.US,D,20180122,000000,49.7256,51.1109,49.7256,51.1109,2471937.1332698,0
+SPXL.US,D,20180123,000000,51.1609,51.6303,50.9651,51.4535,2488249.2344421,0
+SPXL.US,D,20180124,000000,51.842,52.2146,50.6635,51.3746,3732618.6533287,0
+SPXL.US,D,20180125,000000,51.9309,51.9599,50.9801,51.4445,3187192.5324116,0
+SPXL.US,D,20180126,000000,51.9309,53.2024,51.7881,53.1924,2271956.7002023,0
+SPXL.US,D,20180129,000000,52.8588,53.1115,52.0398,52.1467,3139819.1548665,0
+SPXL.US,D,20180130,000000,50.9352,51.3546,50.1931,50.4867,5791929.3128138,0
+SPXL.US,D,20180131,000000,51.073,51.3546,49.9294,50.6146,4138940.3578352,0
+SPXL.US,D,20180201,000000,50.0762,51.2158,49.9494,50.4078,4380221.6854126,0
+SPXL.US,D,20180202,000000,49.5489,49.6577,47.0789,47.1279,7175556.3368835,0
+SPXL.US,D,20180205,000000,45.9853,47.2547,40.8306,41.34,13588614.057475,0
+SPXL.US,D,20180206,000000,39.3055,43.8869,38.8091,43.6332,13655302.236377,0
+SPXL.US,D,20180207,000000,43.3196,45.1553,42.8711,42.8811,9725071.067933,0
+SPXL.US,D,20180208,000000,43.0269,43.1248,38.0481,38.117,13559981.774316,0
+SPXL.US,D,20180209,000000,39.5033,40.6938,35.9486,39.8628,15838268.274642,0
+SPXL.US,D,20180212,000000,40.8106,42.2269,39.9217,41.4279,9585308.8409116,0
+SPXL.US,D,20180213,000000,40.8007,42.0801,40.539,41.7974,6740399.0987556,0
+SPXL.US,D,20180214,000000,41.0374,43.6432,41.0074,43.4674,7176050.9463838,0
+SPXL.US,D,20180215,000000,44.4132,45.0974,43.0569,45.0974,7740529.545401,0
+SPXL.US,D,20180216,000000,44.7468,46.2599,44.7378,45.1063,8043245.5780992,0
+SPXL.US,D,20180220,000000,44.608,45.4,43.8489,44.2973,6734823.2276883,0
+SPXL.US,D,20180221,000000,44.5211,45.9084,43.5643,43.5643,8208460.1697106,0
+SPXL.US,D,20180222,000000,44.1515,45.0484,43.4174,43.781,8107314.5293643,0
+SPXL.US,D,20180223,000000,44.4911,45.8684,44.1995,45.8684,5311733.5743771,0
+SPXL.US,D,20180226,000000,46.4747,47.5373,46.181,47.4694,5658832.2992409,0
+SPXL.US,D,20180227,000000,47.5683,48.0058,45.6726,45.6726,7163912.98895,0
+SPXL.US,D,20180228,000000,46.3288,46.5875,44.1415,44.1605,7934157.1499676,0
+SPXL.US,D,20180301,000000,44.2095,45.0195,41.5168,42.3527,11057992.60835,0
+SPXL.US,D,20180302,000000,41.4279,43.2806,40.9475,43.0169,8853442.9729234,0
+SPXL.US,D,20180305,000000,42.3328,44.7758,42.2659,44.4522,8460470.7187563,0
+SPXL.US,D,20180306,000000,45.0095,45.0195,43.9767,44.8057,5306438.0487756,0
+SPXL.US,D,20180307,000000,43.5732,44.9595,43.4774,44.7758,7671580.580564,0
+SPXL.US,D,20180308,000000,45.1253,45.4679,44.569,45.41,4904645.9260088,0
+SPXL.US,D,20180309,000000,46.191,47.7631,45.9953,47.7341,6017494.2733337,0
+SPXL.US,D,20180312,000000,47.9379,48.2904,47.3536,47.5683,4765329.2480312,0
+SPXL.US,D,20180313,000000,48.2435,48.5441,46.2849,46.6205,7553973.6552084,0
+SPXL.US,D,20180314,000000,47.1778,47.2747,45.5848,45.9084,4367025.4238456,0
+SPXL.US,D,20180315,000000,46.22,46.5705,45.4679,45.7416,4295358.1092244,0
+SPXL.US,D,20180316,000000,45.9953,46.4737,45.8484,45.8484,4419938.6280409,0
+SPXL.US,D,20180319,000000,45.4,45.4299,43.0569,43.9857,6579523.8544607,0
+SPXL.US,D,20180320,000000,44.1795,44.551,43.8389,44.1995,3218701.3602958,0
+SPXL.US,D,20180321,000000,44.1795,45.3401,43.8289,43.9767,4663124.3023179,0
+SPXL.US,D,20180322,000000,42.6943,43.2027,40.51,40.7038,10265114.555908,0
+SPXL.US,D,20180323,000000,40.9285,41.2811,37.9422,38.0111,10592753.300512,0
+SPXL.US,D,20180326,000000,39.8628,41.319,38.6443,41.1932,9260806.9618222,0
+SPXL.US,D,20180327,000000,41.6516,41.9233,38.2238,38.9759,8009707.2492896,0
+SPXL.US,D,20180328,000000,39.1127,39.9517,38.097,38.7022,10202721.670034,0
+SPXL.US,D,20180329,000000,39.2775,41.0933,38.877,40.3143,7889854.5565064,0
+SPXL.US,D,20180402,000000,39.8828,40.1475,36.2423,37.5107,12400343.768755,0
+SPXL.US,D,20180403,000000,38.1749,39.2096,37.2081,38.9859,9394727.9908177,0
+SPXL.US,D,20180404,000000,37.1691,40.538,37.0922,40.2453,10257722.446716,0
+SPXL.US,D,20180405,000000,41.0833,41.5807,40.512,41.1033,6974894.0635939,0
+SPXL.US,D,20180406,000000,40.0875,40.8606,37.5886,38.4106,10946322.999466,0
+SPXL.US,D,20180409,000000,39.1517,40.6229,38.7072,38.8491,6905002.9377451,0
+SPXL.US,D,20180410,000000,40.4012,41.1952,39.8229,40.8007,7601849.6521242,0
+SPXL.US,D,20180411,000000,40.0206,41.0274,39.9717,40.0975,6765733.3177564,0
+SPXL.US,D,20180412,000000,40.8106,41.5917,40.7138,41.1133,6173006.909362,0
+SPXL.US,D,20180413,000000,41.7685,41.8504,40.1854,40.7427,6153472.8378011,0
+SPXL.US,D,20180416,000000,41.5717,42.127,41.1432,41.7205,3837887.3744893,0
+SPXL.US,D,20180417,000000,42.6564,43.3585,42.3527,43.0469,4116312.4738128,0
+SPXL.US,D,20180418,000000,43.3385,43.5802,42.9011,43.1248,3410679.9327834,0
+SPXL.US,D,20180419,000000,42.7642,42.9011,41.8743,42.4217,4316741.4596256,0
+SPXL.US,D,20180420,000000,42.4017,42.4916,40.8606,41.32,5827779.4904822,0
+SPXL.US,D,20180423,000000,41.6216,41.9233,40.7337,41.2911,3321903.5348802,0
+SPXL.US,D,20180424,000000,41.8454,41.9522,38.8391,39.678,8991521.1246826,0
+SPXL.US,D,20180425,000000,39.6281,40.1664,38.6723,39.9018,4973642.9500685,0
+SPXL.US,D,20180426,000000,40.4611,41.5348,40.2254,41.1033,5656866.8772791,0
+SPXL.US,D,20180427,000000,41.4179,41.5917,40.7327,41.2032,4856012.9963354,0
+SPXL.US,D,20180430,000000,41.5158,41.8344,40.2354,40.2453,5364020.0062097,0
+SPXL.US,D,20180501,000000,40.0206,40.519,39.1807,40.4611,5282455.4954133,0
+SPXL.US,D,20180502,000000,40.3622,40.7817,39.4353,39.6001,5412680.9704297,0
+SPXL.US,D,20180503,000000,39.1607,39.698,37.7854,39.3455,10063273.830428,0
+SPXL.US,D,20180504,000000,38.8591,41.2141,38.7022,40.8606,6031810.91553,0
+SPXL.US,D,20180507,000000,41.2911,41.7874,40.9195,41.2511,4375743.166597,0
+SPXL.US,D,20180508,000000,41.1033,41.4718,40.4801,41.2611,3549241.6804711,0
+SPXL.US,D,20180509,000000,41.6416,42.6274,41.35,42.4416,4145725.7193405,0
+SPXL.US,D,20180510,000000,42.8711,43.8289,42.8052,43.6631,4815788.4281673,0
+SPXL.US,D,20180511,000000,43.6921,44.1895,43.4274,43.9068,2804899.4380225,0
+SPXL.US,D,20180514,000000,44.2774,44.6279,43.8099,44.0427,2588669.9815125,0
+SPXL.US,D,20180515,000000,43.4174,43.4274,42.7043,43.1627,6844347.1925257,0
+SPXL.US,D,20180516,000000,43.1827,43.9568,43.1827,43.731,5396541.0814721,0
+SPXL.US,D,20180517,000000,43.5732,44.1795,43.1627,43.5932,4255476.9642519,0
+SPXL.US,D,20180518,000000,43.3985,43.5732,43.0569,43.2616,1747793.7816295,0
+SPXL.US,D,20180521,000000,44.0526,44.5211,43.8669,44.2095,3583994.5058877,0
+SPXL.US,D,20180522,000000,44.5211,44.6569,43.6681,43.8389,2480842.106743,0
+SPXL.US,D,20180523,000000,43.1438,44.2374,43.0569,44.2095,3082483.5009487,0
+SPXL.US,D,20180524,000000,43.9947,44.1316,42.961,43.9568,3297497.4596178,0
+SPXL.US,D,20180525,000000,43.6232,43.9458,43.3196,43.5932,2019393.4700955,0
+SPXL.US,D,20180529,000000,42.7243,43.1348,41.4858,42.127,5655687.4238553,0
+SPXL.US,D,20180530,000000,42.7822,43.9767,42.7243,43.761,3948496.6767727,0
+SPXL.US,D,20180531,000000,43.5453,43.7021,42.6174,42.8611,4114318.0160707,0
+SPXL.US,D,20180601,000000,43.6631,44.3353,43.5932,44.1995,4506803.6706079,0
+SPXL.US,D,20180604,000000,44.6279,44.9416,44.5011,44.8247,2754351.1480776,0
+SPXL.US,D,20180605,000000,44.8537,45.0974,44.4432,44.9226,2601590.9037828,0
+SPXL.US,D,20180606,000000,45.2342,46.0552,44.8836,46.0552,3328134.2128568,0
+SPXL.US,D,20180607,000000,46.3099,46.4547,45.4779,45.9763,2812210.4472761,0
+SPXL.US,D,20180608,000000,45.7216,46.4057,45.6237,46.3668,2167356.8032243,0
+SPXL.US,D,20180611,000000,46.4946,46.971,46.4357,46.5715,2095133.8038407,0
+SPXL.US,D,20180612,000000,46.8053,46.9421,46.3768,46.7963,2362451.2153171,0
+SPXL.US,D,20180613,000000,46.8921,47.02,46.186,46.2599,2680474.110446,0
+SPXL.US,D,20180614,000000,46.7773,46.9221,46.2999,46.6205,2268427.3510351,0
+SPXL.US,D,20180615,000000,46.21,46.6105,45.5358,46.4357,2408934.4960084,0
+SPXL.US,D,20180618,000000,45.5947,46.201,45.3181,46.1121,2618627.8982308,0
+SPXL.US,D,20180619,000000,44.8666,45.7256,44.6209,45.5987,3492488.7446286,0
+SPXL.US,D,20180620,000000,45.9603,46.195,45.6417,45.8624,2849511.4127298,0
+SPXL.US,D,20180621,000000,45.8325,45.8325,44.6909,44.9725,3316608.0092787,0
+SPXL.US,D,20180622,000000,45.6467,45.6866,45.0704,45.1693,1892709.359052,0
+SPXL.US,D,20180625,000000,44.5341,44.611,42.4147,43.3615,7621033.2918529,0
+SPXL.US,D,20180626,000000,43.6461,44.0746,43.2257,43.6062,3038569.3862044,0
+SPXL.US,D,20180627,000000,43.9098,44.6899,42.4536,42.5036,4886707.8211351,0
+SPXL.US,D,20180628,000000,42.4536,43.6561,42.1001,43.3036,4072649.6687539,0
+SPXL.US,D,20180629,000000,43.8319,44.544,43.3615,43.4993,3950169.738463,0
+SPXL.US,D,20180702,000000,42.5605,43.754,42.4346,43.6262,4186251.6588843,0
+SPXL.US,D,20180703,000000,44.1535,44.1925,42.974,43.1368,1846564.4953872,0
+SPXL.US,D,20180705,000000,43.804,44.2804,43.2157,44.2025,2939075.7816386,0
+SPXL.US,D,20180706,000000,44.2414,45.5298,44.0177,45.2871,4220348.6761578,0
+SPXL.US,D,20180709,000000,45.9024,46.5745,45.8824,46.5655,3227620.3510424,0
+SPXL.US,D,20180710,000000,46.8092,47.1109,46.6444,47.015,3023064.27948,0
+SPXL.US,D,20180711,000000,46.1461,46.6145,45.8325,46.0682,3603707.7983,0
+SPXL.US,D,20180712,000000,46.7114,47.2887,46.3908,47.2307,3819595.834082,0
+SPXL.US,D,20180713,000000,47.1618,47.5324,46.8872,47.3186,2380930.98768,0
+SPXL.US,D,20180716,000000,47.3855,47.4455,46.9651,47.2207,1470519.0999495,0
+SPXL.US,D,20180717,000000,46.7803,48.0098,46.7613,47.787,3302448.56079,0
+SPXL.US,D,20180718,000000,47.834,48.1376,47.5713,48.0707,2053366.3343771,0
+SPXL.US,D,20180719,000000,47.6692,47.8929,47.2487,47.5034,2711682.5681883,0
+SPXL.US,D,20180720,000000,47.4045,47.7471,47.2587,47.3775,2190342.1277156,0
+SPXL.US,D,20180723,000000,47.2207,47.7181,47.034,47.6292,1682976.9087111,0
+SPXL.US,D,20180724,000000,48.3623,48.7938,47.807,48.2575,3514294.615696,0
+SPXL.US,D,20180725,000000,48.1776,49.7246,48.1676,49.5918,3751448.8575238,0
+SPXL.US,D,20180726,000000,49.1244,49.5918,49.0465,49.1534,2440966.9691733,0
+SPXL.US,D,20180727,000000,49.3971,49.3971,47.6192,48.1776,3133473.3350022,0
+SPXL.US,D,20180730,000000,48.1975,48.2844,47.0829,47.3476,2369262.6089014,0
+SPXL.US,D,20180731,000000,47.8729,48.4382,47.6013,48.0407,2612127.8883603,0
+SPXL.US,D,20180801,000000,48.1576,48.4892,47.4934,47.8829,2509454.3652257,0
+SPXL.US,D,20180802,000000,47.0829,48.7059,46.9451,48.5681,3001852.1400598,0
+SPXL.US,D,20180803,000000,48.7059,49.2422,48.5781,49.2323,1974448.0845307,0
+SPXL.US,D,20180806,000000,49.1923,49.9344,49.0145,49.7696,2400819.4960083,0
+SPXL.US,D,20180807,000000,50.1491,50.4627,50.0622,50.237,2474744.5928627,0
+SPXL.US,D,20180808,000000,50.1391,50.4128,49.9044,50.1781,1904442.818028,0
+SPXL.US,D,20180809,000000,50.217,50.4328,49.8765,49.9644,1916146.2399898,0
+SPXL.US,D,20180810,000000,49.0764,49.3961,48.5201,48.9296,2985089.4836747,0
+SPXL.US,D,20180813,000000,49.0665,49.443,48.1975,48.3623,3448200.1684407,0
+SPXL.US,D,20180814,000000,48.8128,49.426,48.5781,49.2722,2360894.2967483,0
+SPXL.US,D,20180815,000000,48.5091,48.5581,47.3446,48.2075,4404713.8667823,0
+SPXL.US,D,20180816,000000,48.9876,49.8375,48.9876,49.3291,3091234.2844158,0
+SPXL.US,D,20180817,000000,49.1534,50.1002,48.9686,49.8085,3452799.8365468,0
+SPXL.US,D,20180820,000000,50.1002,50.3099,49.8425,50.1391,2577047.659489,0
+SPXL.US,D,20180821,000000,50.4717,51.0141,50.3788,50.4528,2515042.2510986,0
+SPXL.US,D,20180822,000000,50.237,50.6974,50.0902,50.4028,2084072.1727487,0
+SPXL.US,D,20180823,000000,50.2959,50.7843,49.9933,50.1691,2198600.3041499,0
+SPXL.US,D,20180824,000000,50.5317,51.1459,50.4817,51.03,2529325.8525793,0
+SPXL.US,D,20180827,000000,51.7621,52.3374,51.7032,52.2306,3091243.29552,0
+SPXL.US,D,20180828,000000,52.5811,52.6201,52.0747,52.3764,2278059.2202517,0
+SPXL.US,D,20180829,000000,52.4743,53.3332,52.3284,53.1784,2180937.538573,0
+SPXL.US,D,20180830,000000,52.8738,53.1095,52.1716,52.4942,2741972.8945303,0
+SPXL.US,D,20180831,000000,52.2585,52.7869,51.9459,52.4942,2866286.0839206,0
+SPXL.US,D,20180904,000000,52.2585,52.4343,51.6163,52.2485,2447363.8519618,0
+SPXL.US,D,20180905,000000,52.0048,52.1127,51.1769,51.847,2646337.0438202,0
+SPXL.US,D,20180906,000000,51.857,52.0248,50.6974,51.3696,2574700.767447,0
+SPXL.US,D,20180907,000000,50.6485,51.5794,50.5207,50.9701,2714061.4997121,0
+SPXL.US,D,20180910,000000,51.5963,51.7521,51.1459,51.2638,1771901.4892176,0
+SPXL.US,D,20180911,000000,50.8722,52.0348,50.6495,51.8101,2003840.3041484,0
+SPXL.US,D,20180912,000000,51.7521,52.1527,51.3317,51.8291,2724764.6891015,0
+SPXL.US,D,20180913,000000,52.4343,52.8168,52.2695,52.679,1861170.4941535,0
+SPXL.US,D,20180914,000000,52.8358,52.9237,52.2385,52.698,1918449.0777443,0
+SPXL.US,D,20180917,000000,52.6401,52.688,51.6832,51.847,1750393.9858245,0
+SPXL.US,D,20180918,000000,51.9659,53.0216,51.9559,52.66,1741203.6607165,0
+SPXL.US,D,20180919,000000,52.708,53.0995,52.6201,52.8548,1247992.8840317,0
+SPXL.US,D,20180920,000000,53.6158,54.31,53.5569,54.0883,2088494.6224711,0
+SPXL.US,D,20180921,000000,54.5847,54.6416,53.8426,53.9594,2185992.768061,0
+SPXL.US,D,20180924,000000,53.5769,53.6748,53.0505,53.4501,2207624.4244461,0
+SPXL.US,D,20180925,000000,53.6858,53.7447,53.1085,53.2463,1706576.9907594,0
+SPXL.US,D,20180926,000000,53.3352,54.0623,52.5212,52.7459,1935985.6878617,0
+SPXL.US,D,20180927,000000,53.0495,53.8615,52.8828,53.1774,1657655.7057498,0
+SPXL.US,D,20180928,000000,52.8058,53.49,52.7759,53.1574,1525633.016051,0
+SPXL.US,D,20181001,000000,53.9804,54.3999,53.3352,53.7147,1985908.2066776,0
+SPXL.US,D,20181002,000000,53.6258,54.0863,53.4121,53.6258,1255140.6921748,0
+SPXL.US,D,20181003,000000,54.274,54.5567,53.51,53.7447,1674306.2239485,0
+SPXL.US,D,20181004,000000,53.4101,53.4401,51.4845,52.4623,4356681.6773927,0
+SPXL.US,D,20181005,000000,52.5791,52.8728,50.6915,51.6603,4292819.9815254,0
+SPXL.US,D,20181008,000000,51.1809,51.7691,50.2999,51.5334,3795939.6829406,0
+SPXL.US,D,20181009,000000,51.3277,52.0907,50.9871,51.3377,3522253.4232223,0
+SPXL.US,D,20181010,000000,50.9751,50.9991,46.217,46.4747,9692912.4393085,0
+SPXL.US,D,20181011,000000,45.8664,46.7174,42.4606,43.3215,14631991.79715,0
+SPXL.US,D,20181012,000000,45.6127,45.6996,43.4194,45.1813,8245863.2610125,0
+SPXL.US,D,20181015,000000,44.8876,45.6507,44.3193,44.3792,4947745.0364348,0
+SPXL.US,D,20181016,000000,45.397,47.5014,45.1813,47.1888,5267690.3004718,0
+SPXL.US,D,20181017,000000,47.2857,47.6192,45.8175,47.2457,5145261.433105,0
+SPXL.US,D,20181018,000000,46.7573,47.0779,44.4861,45.2612,6977813.6613731,0
+SPXL.US,D,20181019,000000,45.6027,46.6205,44.7328,45.0734,6328833.9328055,0
+SPXL.US,D,20181022,000000,45.5148,45.6607,44.2035,44.546,4931463.9735105,0
+SPXL.US,D,20181023,000000,42.4906,44.4172,41.3949,43.784,7866178.3806889,0
+SPXL.US,D,20181024,000000,43.6951,43.8898,39.5552,39.8169,9552640.5842797,0
+SPXL.US,D,20181025,000000,40.7098,42.7453,40.2244,42.0012,6879245.1968442,0
+SPXL.US,D,20181026,000000,39.9947,41.327,38.3017,39.692,10885263.757023,0
+SPXL.US,D,20181029,000000,41.2581,41.8933,37.255,39.0169,9044724.6866817,0
+SPXL.US,D,20181030,000000,38.9879,40.9345,38.7332,40.8266,6424441.7489691,0
+SPXL.US,D,20181031,000000,42.0891,43.2436,41.8444,42.0891,6309081.5922748,0
+SPXL.US,D,20181101,000000,42.5305,43.5093,41.9472,43.4394,4412002.8488922,0
+SPXL.US,D,20181102,000000,43.9697,44.2035,41.5128,42.5495,6212727.8569256,0
+SPXL.US,D,20181105,000000,42.8421,43.5762,42.3537,43.2926,2863189.2677577,0
+SPXL.US,D,20181106,000000,43.2636,44.2035,43.2247,44.1156,2348275.7470875,0
+SPXL.US,D,20181107,000000,45.3091,46.976,45.0714,46.8632,4250290.5731352,0
+SPXL.US,D,20181108,000000,46.5226,47.041,46.0242,46.6405,2875424.3448707,0
+SPXL.US,D,20181109,000000,45.9453,46.0342,44.5061,45.3371,4597036.8636992,0
+SPXL.US,D,20181112,000000,45.0055,45.1223,42.4606,42.7053,5400828.3646307,0
+SPXL.US,D,20181113,000000,42.964,44.0177,42.0891,42.4706,4919616.3738806,0
+SPXL.US,D,20181114,000000,43.4794,43.6661,40.7977,41.6097,5314960.5509348,0
+SPXL.US,D,20181115,000000,40.9635,43.1558,40.1425,42.932,6337421.5151622,0
+SPXL.US,D,20181116,000000,42.3228,43.6951,42.0212,43.1747,4880615.3134238,0
+SPXL.US,D,20181119,000000,42.8921,43.0189,40.544,41.1802,5446498.6434713,0
+SPXL.US,D,20181120,000000,39.3085,40.0526,38.3017,38.7822,8092724.5503389,0
+SPXL.US,D,20181121,000000,39.5162,40.0366,39.1247,39.1547,3957457.7193391,0
+SPXL.US,D,20181123,000000,38.2638,39.0049,38.2338,38.3617,1859013.8365348,0
+SPXL.US,D,20181126,000000,39.4383,40.1614,39.2026,40.1225,3667504.4139698,0
+SPXL.US,D,20181127,000000,39.6521,40.524,39.3285,40.514,3599586.7199533,0
+SPXL.US,D,20181128,000000,41.0803,43.3215,40.5919,43.3215,5821874.2134926,0
+SPXL.US,D,20181129,000000,42.932,43.804,42.3328,43.0289,4729476.0666614,0
+SPXL.US,D,20181130,000000,42.952,44.1256,42.7952,43.8998,4193014.9932458,0
+SPXL.US,D,20181203,000000,46.0442,46.1011,44.7078,45.5049,6179632.0734583,0
+SPXL.US,D,20181204,000000,45.0834,45.3181,40.9345,41.2002,8125392.8069709,0
+SPXL.US,D,20181206,000000,39.1447,40.9734,37.5377,40.9635,10167605.396746,0
+SPXL.US,D,20181207,000000,40.7287,41.5387,37.6166,38.057,9728407.1789756,0
+SPXL.US,D,20181210,000000,37.9612,38.7132,35.8857,38.2438,8732779.2807571,0
+SPXL.US,D,20181211,000000,39.7929,39.8818,37.5467,38.2538,7355652.2665579,0
+SPXL.US,D,20181212,000000,39.682,40.3472,38.7911,38.8411,6950373.8476776,0
+SPXL.US,D,20181213,000000,39.2805,39.721,38.2538,38.7622,5482114.532429,0
+SPXL.US,D,20181214,000000,37.6855,38.1649,36.3551,36.6388,7101623.2301587,0
+SPXL.US,D,20181217,000000,36.1494,36.6767,33.6944,34.5154,9607510.1993325,0
+SPXL.US,D,20181218,000000,35.2106,35.4932,33.6255,34.3476,7729611.0907433,0
+SPXL.US,D,20181219,000000,34.3776,36.0136,31.9905,32.6567,12245374.802684,0
+SPXL.US,D,20181220,000000,32.2252,32.8844,30.1768,31.1985,14025137.979748,0
+SPXL.US,D,20181221,000000,31.4832,32.6467,28.9673,29.2689,12990400.887822,0
+SPXL.US,D,20181224,000000,28.6047,29.0741,26.8928,26.9507,7918916.3689681,0
+SPXL.US,D,20181226,000000,27.4791,30.9149,26.6861,30.8549,14198335.408497,0
+SPXL.US,D,20181227,000000,29.6324,31.7318,28.2352,31.7219,15134240.711404,0
+SPXL.US,D,20181228,000000,32.2542,32.9324,31.0327,31.5351,13313693.276474,0
+SPXL.US,D,20181231,000000,32.1853,32.431,31.4072,32.411,9208795.8692863,0
+SPXL.US,D,20190102,000000,30.8549,32.8255,30.796,32.441,10789326.534937,0
+SPXL.US,D,20190103,000000,31.6919,31.7898,29.8901,30.0379,10813188.940242,0
+SPXL.US,D,20190104,000000,31.3283,33.3578,31.1725,33.0712,13407768.20368,0
+SPXL.US,D,20190107,000000,33.25,34.5014,32.8255,33.8692,7904704.8563215,0
+SPXL.US,D,20190108,000000,34.864,35.0508,33.7334,34.7851,7354822.2437325,0
+SPXL.US,D,20190109,000000,35.1506,35.7029,34.6183,35.2974,7419589.0549606,0
+SPXL.US,D,20190110,000000,34.6283,35.7908,34.3077,35.693,6025187.7539013,0
+SPXL.US,D,20190111,000000,35.1706,35.7029,34.9039,35.7029,5696888.1949846,0
+SPXL.US,D,20190114,000000,34.845,35.4363,34.6473,35.0508,4051679.8279147,0
+SPXL.US,D,20190115,000000,35.2385,36.4011,35.2385,36.2653,6220732.7212069,0
+SPXL.US,D,20190116,000000,36.46,36.9244,36.3521,36.47,5870830.5416855,0
+SPXL.US,D,20190117,000000,36.0975,37.7414,36.0875,37.3459,5501006.81312,0
+SPXL.US,D,20190118,000000,38.2049,39.0229,37.8004,38.7662,7115358.1555135,0
+SPXL.US,D,20190122,000000,38.066,38.1549,36.45,37.249,7766747.8538528,0
+SPXL.US,D,20190123,000000,37.7314,38.0281,36.2832,37.3959,7642856.1838951,0
+SPXL.US,D,20190124,000000,37.3659,37.7714,36.8745,37.4957,6233067.9217005,0
+SPXL.US,D,20190125,000000,38.3327,38.8151,38.1529,38.5205,6743265.631143,0
+SPXL.US,D,20190128,000000,37.4058,37.5726,36.7067,37.5726,5691218.2079395,0
+SPXL.US,D,20190129,000000,37.6126,37.8693,37.0023,37.3759,4501629.2942969,0
+SPXL.US,D,20190130,000000,38.095,39.5542,37.7514,39.1507,7421213.0561944,0
+SPXL.US,D,20190131,000000,39.1307,40.4012,39.0129,40.1944,8352127.2085766,0
+SPXL.US,D,20190201,000000,40.2643,40.7357,39.8378,40.2244,5311032.7107127,0
+SPXL.US,D,20190204,000000,40.2743,41.1003,39.9177,41.0703,4000808.1394504,0
+SPXL.US,D,20190205,000000,41.308,41.7315,41.0324,41.5827,5412342.5534031,0
+SPXL.US,D,20190206,000000,41.4459,41.6726,41.0354,41.4269,3473896.8340794,0
+SPXL.US,D,20190207,000000,40.5879,40.8446,39.3864,40.2144,7547031.0999955,0
+SPXL.US,D,20190208,000000,39.5642,40.3812,39.1607,40.3332,4995177.4867744,0
+SPXL.US,D,20190211,000000,40.6678,40.7927,40.1455,40.4211,4366563.8550609,0
+SPXL.US,D,20190212,000000,41.2102,42.143,41.1602,41.9772,4866150.4886242,0
+SPXL.US,D,20190213,000000,42.3807,42.8052,42.174,42.3408,5345057.6391522,0
+SPXL.US,D,20190214,000000,41.7904,42.6574,41.3779,42.0561,6184121.6058458,0
+SPXL.US,D,20190215,000000,42.954,43.4254,42.8441,43.4154,5561731.6434721,0
+SPXL.US,D,20190219,000000,43.0129,43.9787,42.993,43.6432,3838735.4195232,0
+SPXL.US,D,20190220,000000,43.6232,44.1136,43.3545,43.8988,4399914.9531487,0
+SPXL.US,D,20190221,000000,43.5732,43.742,42.9041,43.4154,4653386.3023178,0
+SPXL.US,D,20190222,000000,43.752,44.3123,43.6032,44.2434,6952492.4584117,0
+SPXL.US,D,20190225,000000,44.9525,45.2292,44.3333,44.4092,5248713.9161409,0
+SPXL.US,D,20190226,000000,44.1745,44.7418,44.0856,44.3023,3232635.5311781,0
+SPXL.US,D,20190227,000000,43.9088,44.3992,43.4005,44.2045,3585749.6687502,0
+SPXL.US,D,20190228,000000,44.0856,44.3123,43.792,43.9188,3334861.5028013,0
+SPXL.US,D,20190301,000000,44.7758,44.9815,44.0277,44.7758,4341425.8778861,0
+SPXL.US,D,20190304,000000,45.3161,45.4359,43.0419,44.2234,7980181.8655756,0
+SPXL.US,D,20190305,000000,44.3213,44.4292,43.782,44.0756,3950681.368938,0
+SPXL.US,D,20190306,000000,44.1355,44.1355,43.1108,43.2287,4393158.6274238,0
+SPXL.US,D,20190307,000000,43.0029,43.0699,41.7315,42.184,6344864.6872782,0
+SPXL.US,D,20190308,000000,41.1702,41.9672,40.9435,41.8983,6318580.2973952,0
+SPXL.US,D,20190311,000000,42.2439,43.792,42.2339,43.742,3920720.4485183,0
+SPXL.US,D,20190312,000000,43.9887,44.4691,43.9088,44.2045,3781936.4269256,0
+SPXL.US,D,20190313,000000,44.6769,45.5638,44.587,45.0804,4980328.1881932,0
+SPXL.US,D,20190314,000000,45.0904,45.2981,44.7368,44.9715,4382021.9037963,0
+SPXL.US,D,20190315,000000,45.2691,46.0572,45.1693,45.6417,5591802.6996105,0
+SPXL.US,D,20190318,000000,45.7605,46.2739,45.6287,46.0861,4510022.6372951,0
+SPXL.US,D,20190319,000000,46.6954,47.0999,45.6517,46.164,5675963.4096667,0
+SPXL.US,D,20190320,000000,46.0272,46.6764,45.1193,45.7006,7617008.3319516,0
+SPXL.US,D,20190321,000000,45.2492,47.4545,45.2292,47.2098,8117156.6576803,0
+SPXL.US,D,20190322,000000,46.4607,46.7653,44.4851,44.5091,10548046.208593,0
+SPXL.US,D,20190325,000000,44.3313,44.9425,43.7221,44.3513,8945200.0438679,0
+SPXL.US,D,20190326,000000,45.3261,45.8904,44.6469,45.3461,7660694.1653881,0
+SPXL.US,D,20190327,000000,45.396,45.6816,43.8399,44.6669,7884655.1493503,0
+SPXL.US,D,20190328,000000,44.9815,45.406,44.3713,45.1892,5866281.9365034,0
+SPXL.US,D,20190329,000000,45.9783,46.164,45.364,46.0672,6127816.2215147,0
+SPXL.US,D,20190401,000000,47.0799,47.7701,46.9321,47.6412,4374947.185721,0
+SPXL.US,D,20190402,000000,47.7311,47.8,47.2287,47.6912,2825430.7384545,0
+SPXL.US,D,20190403,000000,48.3613,48.5691,47.5643,47.9269,5022808.5361269,0
+SPXL.US,D,20190404,000000,48.0767,48.4063,47.6812,48.2824,4548107.5688192,0
+SPXL.US,D,20190405,000000,48.657,48.9726,48.4792,48.9236,4054979.8945403,0
+SPXL.US,D,20190408,000000,48.6969,49.1104,48.3224,49.0715,3496040.1209395,0
+SPXL.US,D,20190409,000000,48.4992,48.6869,47.9818,48.2824,5675145.401647,0
+SPXL.US,D,20190410,000000,48.5291,48.8248,48.2824,48.7758,3366322.2714629,0
+SPXL.US,D,20190411,000000,49.0515,49.0515,48.4203,48.7369,3302053.0734365,0
+SPXL.US,D,20190412,000000,49.6218,49.8485,49.2382,49.7007,3394451.9352509,0
+SPXL.US,D,20190415,000000,49.7406,49.7806,49.1394,49.6018,2826444.9883003,0
+SPXL.US,D,20190416,000000,50.0942,50.1132,49.3541,49.6817,2961954.9753463,0
+SPXL.US,D,20190417,000000,50.3219,50.3219,49.0794,49.2882,3863430.8513556,0
+SPXL.US,D,20190418,000000,49.6218,49.7007,48.8557,49.5529,3291382.9247628,0
+SPXL.US,D,20190422,000000,49.1394,49.7596,49.0665,49.6418,1795629.7291931,0
+SPXL.US,D,20190423,000000,49.8884,51.1279,49.7606,50.9821,3736930.9673325,0
+SPXL.US,D,20190424,000000,50.9521,51.1439,50.5876,50.7164,2394027.1258664,0
+SPXL.US,D,20190425,000000,50.6076,50.9232,49.8785,50.5786,3020996.73167,0
+SPXL.US,D,20190426,000000,50.5886,51.2677,50.1132,51.2488,3169858.1715231,0
+SPXL.US,D,20190429,000000,51.2867,51.7771,51.2388,51.4256,2211306.9623857,0
+SPXL.US,D,20190430,000000,51.2578,51.6912,50.4398,51.5244,3397882.1622713,0
+SPXL.US,D,20190501,000000,51.9269,52.0258,50.3808,50.3908,5632568.9352679,0
+SPXL.US,D,20190502,000000,50.272,50.8303,49.1883,50.0453,6554247.7070207,0
+SPXL.US,D,20190503,000000,50.8433,51.6323,50.7364,51.4745,3049615.9987893,0
+SPXL.US,D,20190506,000000,48.9726,51.09,48.8058,50.8732,4799916.8698698,0
+SPXL.US,D,20190507,000000,49.465,49.8006,47.1998,48.3314,8711459.0080858,0
+SPXL.US,D,20190508,000000,48.0767,49.0415,47.7501,48.1046,6345220.1252794,0
+SPXL.US,D,20190509,000000,46.9071,47.9568,45.9483,47.7311,7437641.3004882,0
+SPXL.US,D,20190510,000000,47.1398,48.7369,45.4369,48.2445,7825632.4164689,0
+SPXL.US,D,20190513,000000,45.4549,45.9873,44.2234,44.6869,11378832.97541,0
+SPXL.US,D,20190514,000000,45.2292,46.6954,45.1393,45.8185,6051967.7545184,0
+SPXL.US,D,20190515,000000,45.0115,47.012,44.8746,46.6275,5697049.3936274,0
+SPXL.US,D,20190516,000000,47.032,48.6969,47.022,47.8979,4898769.6847996,0
+SPXL.US,D,20190517,000000,46.6864,48.3813,46.6674,47.022,6129199.926635,0
+SPXL.US,D,20190520,000000,46.1251,46.7843,45.6617,46.0472,4934963.2856636,0
+SPXL.US,D,20190521,000000,46.992,47.5144,46.8432,47.2777,3021115.878493,0
+SPXL.US,D,20190522,000000,46.7653,47.3765,46.6275,46.8632,3645846.7255057,0
+SPXL.US,D,20190523,000000,45.6617,45.6717,44.3713,45.2092,7923017.4226387,0
+SPXL.US,D,20190524,000000,45.8984,46.0951,45.0704,45.376,3786967.6268023,0
+SPXL.US,D,20190528,000000,45.5638,46.0572,44.1355,44.1355,3723096.9198308,0
+SPXL.US,D,20190529,000000,43.5343,43.752,42.5076,43.2287,6883614.5811749,0
+SPXL.US,D,20190530,000000,43.6232,44.0566,43.0129,43.5932,4699240.8081787,0
+SPXL.US,D,20190531,000000,42.2439,42.6664,41.8004,41.8883,5301073.4380414,0
+SPXL.US,D,20190603,000000,41.8194,42.3907,40.8047,41.4758,7130721.0870374,0
+SPXL.US,D,20190604,000000,42.6374,44.2434,42.4107,44.1645,6066885.1369985,0
+SPXL.US,D,20190605,000000,45.0414,45.3411,44.0656,45.3081,4665557.3004672,0
+SPXL.US,D,20190606,000000,45.4949,46.5586,45.1293,46.194,4797179.4966434,0
+SPXL.US,D,20190607,000000,46.7353,48.1546,46.6425,47.5443,5403027.0740693,0
+SPXL.US,D,20190610,000000,48.4203,49.1394,48.1546,48.1845,5137510.8822104,0
+SPXL.US,D,20190611,000000,49.2183,49.43,47.8,48.1546,3755078.3300716,0
+SPXL.US,D,20190612,000000,48.0267,48.3414,47.6312,47.9079,3061435.5638727,0
+SPXL.US,D,20190613,000000,48.4203,48.6869,48.0267,48.5091,3050437.0105105,0
+SPXL.US,D,20190614,000000,48.3024,48.628,47.8779,48.2824,2086698.4090226,0
+SPXL.US,D,20190617,000000,48.4302,48.7658,48.2575,48.3813,1868047.969169,0
+SPXL.US,D,20190618,000000,49.3651,50.4498,49.1583,49.7906,4262342.4244617,0
+SPXL.US,D,20190619,000000,49.9474,50.5097,49.3851,50.232,3831988.1049026,0
+SPXL.US,D,20190620,000000,51.7511,51.847,50.4947,51.6323,4190756.2097788,0
+SPXL.US,D,20190621,000000,51.4056,52.1636,51.2488,51.3856,3649391.09318,0
+SPXL.US,D,20190624,000000,51.4745,51.6722,51.1089,51.1888,2170144.2381411,0
+SPXL.US,D,20190625,000000,51.1988,51.2188,49.5838,49.6428,3335272.0086619,0
+SPXL.US,D,20190626,000000,50.1771,50.4557,49.445,49.5339,3274343.9278471,0
+SPXL.US,D,20190627,000000,49.9304,50.2969,49.7326,49.9993,2251360.3195729,0
+SPXL.US,D,20190628,000000,50.5656,51.06,50.272,50.8712,2872588.8507312,0
+SPXL.US,D,20190701,000000,52.694,52.8138,51.4665,52.0708,4366784.1264982,0
+SPXL.US,D,20190702,000000,52.1097,52.5651,51.6153,52.5452,2144028.0555375,0
+SPXL.US,D,20190703,000000,52.9227,53.7647,52.8468,53.7247,1502435.4299929,0
+SPXL.US,D,20190705,000000,53.0316,53.6548,52.2585,53.487,3449653.9599274,0
+SPXL.US,D,20190708,000000,52.7739,52.9716,52.3574,52.7339,2275618.2122319,0
+SPXL.US,D,20190709,000000,51.9909,53.0416,51.9619,52.8828,2025352.8137106,0
+SPXL.US,D,20190710,000000,53.507,54.1812,53.1904,53.6448,4300773.7828827,0
+SPXL.US,D,20190711,000000,54.0233,54.1512,53.3971,53.9634,3858223.4343291,0
+SPXL.US,D,20190712,000000,54.2601,54.7045,54.0733,54.6456,2450001.1018076,0
+SPXL.US,D,20190715,000000,54.9432,54.9432,54.4378,54.7145,1827523.030859,0
+SPXL.US,D,20190716,000000,54.6755,54.7754,54.0034,54.1312,2284606.2881111,0
+SPXL.US,D,20190717,000000,54.1911,54.2601,53.0815,53.1105,2863689.8846608,0
+SPXL.US,D,20190718,000000,52.7539,53.8536,52.4962,53.6648,2766815.5077323,0
+SPXL.US,D,20190719,000000,54.29,54.29,52.6041,52.684,3026794.8766423,0
+SPXL.US,D,20190722,000000,52.9427,53.4021,52.6361,53.0815,2570370.4312348,0
+SPXL.US,D,20190723,000000,53.7447,54.2211,53.2703,54.2211,2647360.3047702,0
+SPXL.US,D,20190724,000000,53.7747,54.9832,53.7247,54.9832,2484781.9617708,0
+SPXL.US,D,20190725,000000,54.7345,54.7345,53.6948,54.1512,3743723.3374744,0
+SPXL.US,D,20190726,000000,54.5767,55.3497,54.5067,55.2209,1878289.5897736,0
+SPXL.US,D,20190729,000000,55.1609,55.1809,54.6006,54.9432,1819752.4552883,0
+SPXL.US,D,20190730,000000,54.1032,54.7644,53.8635,54.5867,2503424.9352441,0
+SPXL.US,D,20190731,000000,54.6855,54.7744,51.4875,52.694,5480587.6508744,0
+SPXL.US,D,20190801,000000,52.8238,54.5437,50.8812,51.3377,8683039.9877277,0
+SPXL.US,D,20190802,000000,50.8133,50.9112,49.2672,50.1971,6900463.3436673,0
+SPXL.US,D,20190805,000000,47.829,47.8789,44.58,45.6996,9115405.7860037,0
+SPXL.US,D,20190806,000000,46.6614,47.6472,45.8484,47.5533,5136544.6915874,0
+SPXL.US,D,20190807,000000,45.8484,48.0287,44.6899,47.6412,8208721.491734,0
+SPXL.US,D,20190808,000000,48.4342,50.3659,48.1076,50.3659,5054349.403493,0
+SPXL.US,D,20190809,000000,49.8325,50.1671,48.3354,49.2672,6575394.7662435,0
+SPXL.US,D,20190812,000000,48.4542,48.7728,46.988,47.5773,4614813.7699301,0
+SPXL.US,D,20190813,000000,47.3346,50.5037,47.1468,49.7426,6224351.1801829,0
+SPXL.US,D,20190814,000000,47.4335,47.791,45.2652,45.3051,10454960.500388,0
+SPXL.US,D,20190815,000000,45.7895,46.1361,44.59,45.6707,7301961.1036951,0
+SPXL.US,D,20190816,000000,46.5436,47.8889,46.5036,47.6312,4143428.8889888,0
+SPXL.US,D,20190819,000000,49.3351,49.7526,48.9406,49.3451,4170887.7261266,0
+SPXL.US,D,20190820,000000,49.1174,49.3851,48.1776,48.2275,4020444.3368596,0
+SPXL.US,D,20190821,000000,49.425,49.6328,49.0495,49.415,3331467.320198,0
+SPXL.US,D,20190822,000000,49.8026,50.1631,48.3553,49.3072,3780745.9599299,0
+SPXL.US,D,20190823,000000,48.613,49.5339,44.8577,45.5518,7981151.0599001,0
+SPXL.US,D,20190826,000000,46.7004,47.028,45.8884,47.028,4569630.0907194,0
+SPXL.US,D,20190827,000000,47.791,47.9688,46.0682,46.4637,3940738.1160077,0
+SPXL.US,D,20190828,000000,46.0871,47.5294,45.6906,47.4435,2743221.4330868,0
+SPXL.US,D,20190829,000000,48.8707,49.5249,48.2874,49.2173,3443985.97535,0
+SPXL.US,D,20190830,000000,50.0393,50.0592,48.643,49.1773,2978752.6749146,0
+SPXL.US,D,20190903,000000,48.2075,48.7229,47.5433,48.3264,2825241.5052651,0
+SPXL.US,D,20190904,000000,49.4949,49.9404,49.0735,49.8914,2451944.4966256,0
+SPXL.US,D,20190905,000000,51.3177,52.3674,51.2578,51.833,3386656.328835,0
+SPXL.US,D,20190906,000000,52.0408,52.3184,51.6313,51.9509,2478278.9481989,0
+SPXL.US,D,20190909,000000,52.5352,52.5552,51.4765,51.9709,2310855.6348109,0
+SPXL.US,D,20190910,000000,51.5953,52.0308,50.8912,52.0308,2854452.5015639,0
+SPXL.US,D,20190911,000000,52.1596,53.1304,51.7941,53.1205,2799004.173371,0
+SPXL.US,D,20190912,000000,53.5959,54.2401,53.1794,53.5959,3695672.1246424,0
+SPXL.US,D,20190913,000000,53.8635,54.0633,53.2603,53.457,2575377.6015001,0
+SPXL.US,D,20190916,000000,52.7939,53.2403,52.5951,53.0016,2296120.4768835,0
+SPXL.US,D,20190917,000000,52.8438,53.4271,52.7639,53.3492,2259155.9259887,0
+SPXL.US,D,20190918,000000,53.1504,53.5369,51.9509,53.467,4271653.8988603,0
+SPXL.US,D,20190919,000000,53.6848,54.27,53.2623,53.4471,3408448.1826292,0
+SPXL.US,D,20190920,000000,53.7747,53.9335,52.2485,52.5651,4062417.0592535,0
+SPXL.US,D,20190923,000000,52.2585,53.0216,52.1297,52.644,2293918.7637435,0
+SPXL.US,D,20190924,000000,53.2603,53.477,50.8033,51.3466,6062183.3430441,0
+SPXL.US,D,20190925,000000,51.4166,52.5352,50.5756,52.2885,4015345.0530841,0
+SPXL.US,D,20190926,000000,52.2685,52.3874,51.1289,51.911,3806557.7674564,0
+SPXL.US,D,20190927,000000,52.3574,52.3974,50.1971,51.041,5007520.6971385,0
+SPXL.US,D,20190930,000000,51.3566,52.1796,51.3377,51.8241,3132825.5367295,0
+SPXL.US,D,20191001,000000,52.2785,52.664,49.8135,49.9204,6308471.8408868,0
+SPXL.US,D,20191002,000000,49.0195,49.0395,46.5715,47.3346,8278130.0228882,0
+SPXL.US,D,20191003,000000,47.1568,48.4143,45.6906,48.4043,7288332.3091237,0
+SPXL.US,D,20191004,000000,48.8118,50.4857,48.7558,50.3459,5382937.3177459,0
+SPXL.US,D,20191007,000000,49.9404,50.8233,49.5439,49.6727,4447499.5910269,0
+SPXL.US,D,20191008,000000,48.663,49.0695,47.3845,47.4335,6529532.2505122,0
+SPXL.US,D,20191009,000000,48.4942,49.2323,48.1476,48.6729,4827840.2794937,0
+SPXL.US,D,20191010,000000,48.663,50.1771,48.5741,49.7426,5072714.0339681,0
+SPXL.US,D,20191011,000000,51.2188,52.4663,51.1589,51.2488,6852655.4306503,0
+SPXL.US,D,20191014,000000,51.031,51.4166,50.8612,51.1089,2703676.7026732,0
+SPXL.US,D,20191015,000000,51.6253,52.9916,51.5764,52.5951,3201596.281949,0
+SPXL.US,D,20191016,000000,52.3085,52.694,52.0408,52.3184,3020207.7594307,0
+SPXL.US,D,20191017,000000,52.9527,53.2363,52.3474,52.694,3404541.368317,0
+SPXL.US,D,20191018,000000,52.4363,52.7739,51.4965,52.0108,2747025.1203169,0
+SPXL.US,D,20191021,000000,52.8238,53.1804,52.5352,53.1404,2562945.2813273,0
+SPXL.US,D,20191022,000000,53.4271,53.5369,52.4862,52.5352,3557296.6064428,0
+SPXL.US,D,20191023,000000,52.4163,53.0416,52.2785,53.0316,2949820.021614,0
+SPXL.US,D,20191024,000000,53.527,53.6248,52.7739,53.2303,3875552.7890485,0
+SPXL.US,D,20191025,000000,52.8828,54.1911,52.8828,53.9534,3917490.4682592,0
+SPXL.US,D,20191028,000000,54.5867,55.0731,54.5867,54.8144,3578560.810021,0
+SPXL.US,D,20191029,000000,54.6356,55.2608,54.5467,54.7245,3395581.3269844,0
+SPXL.US,D,20191030,000000,54.8633,55.4286,54.0633,55.2209,3121581.6810847,0
+SPXL.US,D,20191031,000000,55.2109,55.2109,53.9135,54.7245,3997933.5971925,0
+SPXL.US,D,20191101,000000,55.6084,56.2716,55.4985,56.2716,3703217.4226067,0
+SPXL.US,D,20191104,000000,57.2314,57.2913,56.718,56.9138,2791353.7458571,0
+SPXL.US,D,20191105,000000,57.1125,57.2414,56.5692,56.728,2393081.9611532,0
+SPXL.US,D,20191106,000000,56.758,56.9637,56.2176,56.7969,2551334.9741094,0
+SPXL.US,D,20191107,000000,57.6089,58.0843,57.0726,57.4102,3962340.7366124,0
+SPXL.US,D,20191108,000000,57.1615,57.7727,56.718,57.7468,1834720.9006925,0
+SPXL.US,D,20191111,000000,56.9238,57.545,56.8259,57.4202,1850960.9130307,0
+SPXL.US,D,20191112,000000,57.6569,58.348,57.3213,57.7468,2863297.4010087,0
+SPXL.US,D,20191113,000000,57.1515,58.0943,57.0326,57.8267,3605746.3103296,0
+SPXL.US,D,20191114,000000,57.6868,58.1423,57.2713,58.0943,2711293.0882377,0
+SPXL.US,D,20191115,000000,58.8863,59.3428,58.4808,59.3428,2357353.9340092,0
+SPXL.US,D,20191118,000000,59.154,59.5995,58.8764,59.3907,2432846.9630042,0
+SPXL.US,D,20191119,000000,59.8182,59.8182,58.9712,59.3428,2712594.6921859,0
+SPXL.US,D,20191120,000000,59.0262,59.3128,57.7278,58.7176,4176506.6502476,0
+SPXL.US,D,20191121,000000,58.7375,58.8474,57.9115,58.4409,2777215.3232783,0
+SPXL.US,D,20191122,000000,58.8474,58.9313,58.1423,58.7775,2339868.386816,0
+SPXL.US,D,20191125,000000,59.3428,60.1448,59.3428,60.1258,2197962.5182153,0
+SPXL.US,D,20191126,000000,60.1947,60.6691,59.986,60.5203,1770995.3726229,0
+SPXL.US,D,20191127,000000,60.9178,61.3273,60.7091,61.3044,1724692.3140168,0
+SPXL.US,D,20191129,000000,60.9878,61.1346,60.5103,60.6492,1233130.5694109,0
+SPXL.US,D,20191202,000000,60.809,60.8389,58.8274,59.0561,4090228.3306911,0
+SPXL.US,D,20191203,000000,57.3413,57.9445,56.5193,57.8366,5116234.6638266,0
+SPXL.US,D,20191204,000000,58.5108,59.3028,58.332,58.9063,3124697.5206899,0
+SPXL.US,D,20191205,000000,59.3907,59.3907,58.4409,59.3028,2674969.3269789,0
+SPXL.US,D,20191206,000000,60.4304,61.1146,60.4304,60.8389,3166274.7557303,0
+SPXL.US,D,20191209,000000,60.6102,61.0467,60.2427,60.3126,2429938.3787969,0
+SPXL.US,D,20191210,000000,60.2626,60.6691,59.6684,60.0959,2732569.3066216,0
+SPXL.US,D,20191211,000000,60.3525,60.759,60.1158,60.6002,2449954.0438187,0
+SPXL.US,D,20191212,000000,60.5803,62.6507,60.4294,62.1543,6342986.3726576,0
+SPXL.US,D,20191213,000000,61.9286,63.0172,61.4722,62.2142,4813005.9994196,0
+SPXL.US,D,20191216,000000,63.3448,63.8982,63.3349,63.5136,2664571.5139005,0
+SPXL.US,D,20191217,000000,63.7404,63.9481,63.5136,63.5336,1803205.0641716,0
+SPXL.US,D,20191218,000000,63.7903,63.9381,63.5326,63.5336,1723166.433696,0
+SPXL.US,D,20191219,000000,63.6425,64.3566,63.6235,64.3366,2206249.73043,0
+SPXL.US,D,20191220,000000,64.9788,65.5491,64.9389,65.2765,2992359.4423422,0
+SPXL.US,D,20191223,000000,65.634,65.674,65.3264,65.4053,1930130.4725624,0
+SPXL.US,D,20191224,000000,65.5551,65.5711,65.1966,65.4253,946965.93276473,0
+SPXL.US,D,20191226,000000,65.664,66.46,65.644,66.4201,2156364.257265,0
+SPXL.US,D,20191227,000000,66.9384,66.9484,66.0136,66.3801,2243816.0228424,0
+SPXL.US,D,20191230,000000,66.4001,66.48,64.9079,65.2165,3671830.7452468,0
+SPXL.US,D,20191231,000000,64.868,65.8637,64.6402,65.7239,2702134.8026115,0
+SPXL.US,D,20200102,000000,66.7387,67.5437,66.1024,67.5437,3696719.4152038,0
+SPXL.US,D,20200103,000000,65.2165,66.7586,65.1566,65.9237,4700085.8495113,0
+SPXL.US,D,20200106,000000,64.7591,66.7486,64.7152,66.6897,2970510.5182212,0
+SPXL.US,D,20200107,000000,66.3901,66.6548,65.8537,66.1813,3167562.3424053,0
+SPXL.US,D,20200108,000000,66.3102,68.0111,66.1324,67.1951,3909261.3276052,0
+SPXL.US,D,20200109,000000,68.2798,68.6084,67.8673,68.5584,2954980.3806516,0
+SPXL.US,D,20200110,000000,68.9969,69.0358,67.6336,67.9112,3908033.8149587,0
+SPXL.US,D,20200113,000000,68.3696,69.3854,68.081,69.3854,2902073.1838591,0
+SPXL.US,D,20200114,000000,69.0458,69.7599,68.6383,69.0059,3799906.5712811,0
+SPXL.US,D,20200115,000000,68.9569,70.0046,68.887,69.4943,3365044.6971261,0
+SPXL.US,D,20200116,000000,70.4191,71.1552,70.2643,71.1252,3175248.8143362,0
+SPXL.US,D,20200117,000000,71.6915,71.9502,71.2251,71.8613,3387199.9987919,0
+SPXL.US,D,20200121,000000,71.1053,71.9203,71.0653,71.343,3756553.1474683,0
+SPXL.US,D,20200122,000000,71.9902,72.4276,71.304,71.4528,2446271.5058791,0
+SPXL.US,D,20200123,000000,70.9155,71.7315,70.1205,71.6426,3458371.7026789,0
+SPXL.US,D,20200124,000000,72.109,72.109,68.7871,69.671,6257112.5515588,0
+SPXL.US,D,20200127,000000,66.0325,67.3439,65.7938,66.3401,5713549.7267552,0
+SPXL.US,D,20200128,000000,67.265,68.9789,66.9594,68.3696,3655366.456536,0
+SPXL.US,D,20200129,000000,69.3454,69.4743,68.091,68.2498,3505263.4867631,0
+SPXL.US,D,20200130,000000,66.8086,69.0158,66.2802,68.887,4715001.2295237,0
+SPXL.US,D,20200131,000000,68.4386,68.5424,64.5094,65.1466,8846999.032146,0
+SPXL.US,D,20200203,000000,66.0625,67.7834,66.0225,66.5299,4572496.6231068,0
+SPXL.US,D,20200204,000000,68.9769,70.1694,68.7532,69.6311,4037182.9636333,0
+SPXL.US,D,20200205,000000,71.6326,72.129,70.6169,71.9602,4035969.4682601,0
+SPXL.US,D,20200206,000000,72.6464,72.8361,71.9402,72.7363,3136078.5453661,0
+SPXL.US,D,20200207,000000,71.9203,72.4566,71.1652,71.5228,3254274.1961999,0
+SPXL.US,D,20200210,000000,70.8756,73.1328,70.8656,73.0728,2517648.4626964,0
+SPXL.US,D,20200211,000000,74.0886,74.6409,73.1328,73.5223,3900476.5021887,0
+SPXL.US,D,20200212,000000,74.527,75.0734,74.2674,74.8936,2885117.2893494,0
+SPXL.US,D,20200213,000000,73.8808,75.361,73.6411,74.6659,4087379.8205122,0
+SPXL.US,D,20200214,000000,74.8936,75.0334,74.0387,74.9735,2497533.6755279,0
+SPXL.US,D,20200218,000000,74.2674,74.6459,73.3625,74.2973,3867679.0863958,0
+SPXL.US,D,20200219,000000,75.0434,75.9183,74.8636,75.4209,2111069.4411017,0
+SPXL.US,D,20200220,000000,75.0334,75.6297,72.3178,74.527,5345964.7569807,0
+SPXL.US,D,20200221,000000,73.5123,73.7011,71.5737,72.119,4815254.7705485,0
+SPXL.US,D,20200224,000000,65.4353,67.1452,64.2128,64.9579,8911343.3227079,0
+SPXL.US,D,20200225,000000,65.9536,66.2802,58.4639,59.0901,11102670.664489,0
+SPXL.US,D,20200226,000000,59.8751,62.1293,57.9255,58.354,12119482.667581,0
+SPXL.US,D,20200227,000000,54.9222,57.2993,50.5666,50.5766,16325217.335102,0
+SPXL.US,D,20200228,000000,46.0212,49.9883,44.3693,49.9883,20232163.810147,0
+SPXL.US,D,20200302,000000,50.8243,56.2456,48.8957,56.2156,14949969.636757,0
+SPXL.US,D,20200303,000000,56.4743,58.7915,49.8994,51.4315,15437544.468346,0
+SPXL.US,D,20200304,000000,54.4448,57.9655,52.9826,57.8466,10472236.789715,0
+SPXL.US,D,20200305,000000,53.48,55.4176,50.7254,52.0278,13101605.92422,0
+SPXL.US,D,20200306,000000,47.2437,50.1272,45.7016,49.432,13700737.225273,0
+SPXL.US,D,20200309,000000,39.6351,42.8182,37.5067,37.9552,19026775.427041,0
+SPXL.US,D,20200310,000000,42.161,43.764,37.5457,43.764,21760894.643595,0
+SPXL.US,D,20200311,000000,40.2623,40.7687,35.8058,37.3869,21240487.35303,0
+SPXL.US,D,20200312,000000,29.3408,34.2038,26.6162,26.6651,34164881.902171,0
+SPXL.US,D,20200313,000000,31.5401,33.9761,27.0526,33.8562,31812529.131025,0
+SPXL.US,D,20200316,000000,22.9757,28.6746,21.881,22.3884,42463296.921975,0
+SPXL.US,D,20200317,000000,23.5919,26.5962,21.3646,26.0499,41403037.379092,0
+SPXL.US,D,20200318,000000,21.3247,23.5619,18.2814,22.1197,54575613.759204,0
+SPXL.US,D,20200319,000000,21.4935,23.6718,19.7926,21.901,50995099.542027,0
+SPXL.US,D,20200320,000000,22.8758,23.3042,18.9087,19.0165,40120610.061994,0
+SPXL.US,D,20200323,000000,18.8987,19.1953,16.4217,17.4565,58813116.574166,0
+SPXL.US,D,20200324,000000,20.3689,22.4683,20.0722,22.3095,51591528.513038,0
+SPXL.US,D,20200325,000000,22.686,25.8301,21.2947,23.1454,56316472.995492,0
+SPXL.US,D,20200326,000000,23.9974,27.7038,23.8506,27.2614,48745206.029981,0
+SPXL.US,D,20200327,000000,24.7754,27.1325,24.0493,24.7654,42383350.40501,0
+SPXL.US,D,20200330,000000,25.4326,27.4112,24.8354,27.1425,33158301.507346,0
+SPXL.US,D,20200331,000000,26.8549,27.7508,25.5185,25.91,43447529.778244,0
+SPXL.US,D,20200401,000000,23.0256,24.0693,21.7911,22.4683,38396551.528977,0
+SPXL.US,D,20200402,000000,22.2396,24.2691,22.0498,23.9904,41803135.414259,0
+SPXL.US,D,20200403,000000,23.7068,24.4368,22.1497,22.9856,40608925.8066,0
+SPXL.US,D,20200406,000000,25.6713,28.6546,25.3527,27.6409,39279911.080495,0
+SPXL.US,D,20200407,000000,30.5443,30.8429,27.6009,27.6309,48132641.174948,0
+SPXL.US,D,20200408,000000,28.5458,30.8829,27.8287,30.4444,38785095.326019,0
+SPXL.US,D,20200409,000000,31.6579,32.8325,30.9278,31.8068,45102494.167523,0
+SPXL.US,D,20200413,000000,31.5101,31.599,29.5086,30.9228,35355770.417294,0
+SPXL.US,D,20200414,000000,32.7686,34.006,32.394,33.6984,30854173.162479,0
+SPXL.US,D,20200415,000000,31.5001,32.1953,30.7231,31.5301,28083058.356783,0
+SPXL.US,D,20200416,000000,32.0035,32.2952,30.8629,32.0065,34719560.424692,0
+SPXL.US,D,20200417,000000,34.1738,34.7911,33.1301,34.5733,31733091.240833,0
+SPXL.US,D,20200420,000000,33.1101,34.4435,32.6537,32.7626,28759842.348151,0
+SPXL.US,D,20200421,000000,31.0327,31.5101,29.4207,29.7783,33861849.47959,0
+SPXL.US,D,20200422,000000,31.4802,32.3351,31.0127,31.7378,18584527.451097,0
+SPXL.US,D,20200423,000000,32.1983,33.3798,31.608,31.6779,30660553.567783,0
+SPXL.US,D,20200424,000000,32.2752,33.2889,31.5101,33.0602,24137417.198826,0
+SPXL.US,D,20200427,000000,33.7973,34.881,33.6185,34.4735,21272692.038409,0
+SPXL.US,D,20200428,000000,35.9157,36.0355,33.8662,34.016,31622780.306224,0
+SPXL.US,D,20200429,000000,36.0555,37.248,35.657,36.6418,26220615.294462,0
+SPXL.US,D,20200430,000000,36.0355,36.2942,34.9209,35.5571,25701734.885451,0
+SPXL.US,D,20200501,000000,33.6784,33.9761,32.3251,32.8125,26531874.855229,0
+SPXL.US,D,20200504,000000,32.0265,33.1661,31.5201,33.0402,18951148.232716,0
+SPXL.US,D,20200505,000000,34.1249,35.0298,33.7973,33.9461,18750419.877995,0
+SPXL.US,D,20200506,000000,34.6223,34.7711,33.22,33.2799,18152888.548564,0
+SPXL.US,D,20200507,000000,34.5034,35.1996,34.2837,34.4835,15323346.744101,0
+SPXL.US,D,20200508,000000,35.7069,36.3032,35.2485,36.1943,12949813.873016,0
+SPXL.US,D,20200511,000000,35.3783,36.7606,35.2096,36.1844,14291102.724353,0
+SPXL.US,D,20200512,000000,36.6817,36.8405,33.9661,34.056,17369749.497356,0
+SPXL.US,D,20200513,000000,33.7873,34.2038,31.2704,32.2752,24458700.111228,0
+SPXL.US,D,20200514,000000,31.2904,33.4098,30.4145,33.3698,32376989.707833,0
+SPXL.US,D,20200515,000000,32.4739,33.8073,32.0854,33.7773,22177045.460378,0
+SPXL.US,D,20200518,000000,36.2343,37.5157,36.0855,36.8905,18583066.650974,0
+SPXL.US,D,20200519,000000,36.7007,37.3469,35.7469,35.7868,18135155.696621,0
+SPXL.US,D,20200520,000000,37.1881,37.9302,37.0793,37.6256,17696435.067377,0
+SPXL.US,D,20200521,000000,37.5257,37.8653,36.3432,36.7407,17562577.116111,0
+SPXL.US,D,20200522,000000,36.6807,37.0693,36.1844,36.9894,12824662.65093,0
+SPXL.US,D,20200526,000000,39.4963,39.5462,38.2348,38.4316,13601042.372713,0
+SPXL.US,D,20200527,000000,39.5462,40.0825,37.5167,40.0426,18058268.950168,0
+SPXL.US,D,20200528,000000,40.541,41.4069,39.5752,39.8828,16762771.526962,0
+SPXL.US,D,20200529,000000,39.6651,40.6299,38.5115,40.3123,22012912.201277,0
+SPXL.US,D,20200601,000000,40.1025,41.1372,39.8828,40.8786,11805428.66326,0
+SPXL.US,D,20200602,000000,41.2771,41.9023,40.7098,41.8723,12140960.13396,0
+SPXL.US,D,20200603,000000,42.7882,43.9917,42.6634,43.5643,13118525.774313,0
+SPXL.US,D,20200604,000000,43.1068,43.9128,42.2708,43.1957,14596508.071054,0
+SPXL.US,D,20200605,000000,45.6926,47.3536,45.6527,46.5186,20001594.683063,0
+SPXL.US,D,20200608,000000,46.9451,48.3074,46.6764,48.2195,11984019.738524,0
+SPXL.US,D,20200609,000000,46.9051,47.8699,46.5186,47.1648,16209590.850215,0
+SPXL.US,D,20200610,000000,47.4425,47.86,46.0262,46.3998,19606248.503542,0
+SPXL.US,D,20200611,000000,43.0369,43.3345,38.064,38.3527,33618462.557318,0
+SPXL.US,D,20200612,000000,41.2171,41.5397,37.5157,39.6651,29392489.95087,0
+SPXL.US,D,20200615,000000,37.2281,41.2571,36.7307,40.7787,26314088.48015,0
+SPXL.US,D,20200616,000000,44.1515,44.2105,41.0374,43.1268,24997167.657191,0
+SPXL.US,D,20200617,000000,43.6042,43.729,42.2898,42.5395,14402980.589869,0
+SPXL.US,D,20200618,000000,41.9253,42.8581,41.7145,42.6294,11729664.299904,0
+SPXL.US,D,20200619,000000,44.1805,44.2604,41.327,41.9023,18563352.357328,0
+SPXL.US,D,20200622,000000,41.6246,42.8881,41.1372,42.7083,10070649.919879,0
+SPXL.US,D,20200623,000000,43.9138,44.3213,43.1338,43.2856,10472793.475712,0
+SPXL.US,D,20200624,000000,42.3797,42.6594,39.1747,39.9996,21711589.886037,0
+SPXL.US,D,20200625,000000,39.741,41.3949,38.886,41.2751,15513980.659587,0
+SPXL.US,D,20200626,000000,40.7967,40.8866,38.088,38.3776,21143508.847785,0
+SPXL.US,D,20200629,000000,38.8351,40.0496,37.8992,39.9397,15052112.505975,0
+SPXL.US,D,20200630,000000,39.8299,42.2649,39.7609,41.6336,15274098.055637,0
+SPXL.US,D,20200701,000000,42.0212,42.958,41.8224,42.4097,14522560.947056,0
+SPXL.US,D,20200702,000000,43.9338,44.5201,42.7882,43.0669,14716655.126577,0
+SPXL.US,D,20200706,000000,44.8397,45.2482,44.4701,45.0484,10880837.302365,0
+SPXL.US,D,20200707,000000,44.3703,45.2781,43.5353,43.6751,11234136.668191,0
+SPXL.US,D,20200708,000000,44.0536,44.7298,43.2357,44.6399,10001890.188231,0
+SPXL.US,D,20200709,000000,44.9685,45.0704,42.3597,43.9138,15587453.198761,0
+SPXL.US,D,20200710,000000,43.8938,45.387,43.2357,45.2582,11110738.6065,0
+SPXL.US,D,20200713,000000,46.3238,47.4485,43.785,44.1036,15179516.504125,0
+SPXL.US,D,20200714,000000,43.4354,45.9453,42.8881,45.8155,16222503.762615,0
+SPXL.US,D,20200715,000000,47.3286,47.5783,45.9553,47.04,17523133.510312,0
+SPXL.US,D,20200716,000000,46.1451,46.7953,45.8404,46.5725,10772468.76134,0
+SPXL.US,D,20200717,000000,47.04,47.3506,46.1341,46.9301,8649613.7971044,0
+SPXL.US,D,20200720,000000,46.8802,48.4742,46.5226,48.1056,7754111.2819835,0
+SPXL.US,D,20200721,000000,49.0715,49.2912,47.9708,48.4143,10541035.569481,0
+SPXL.US,D,20200722,000000,48.2754,49.4,48.2155,49.2213,8259456.0111669,0
+SPXL.US,D,20200723,000000,49.0615,49.43,46.8202,47.5284,14762793.982839,0
+SPXL.US,D,20200724,000000,46.5925,47.0589,45.8554,46.5426,12972813.214781,0
+SPXL.US,D,20200727,000000,46.8901,47.6672,46.5226,47.5483,7707435.7644014,0
+SPXL.US,D,20200728,000000,47.2397,47.7771,46.5426,46.7214,9498857.3079067,0
+SPXL.US,D,20200729,000000,47.1099,48.6739,47.0699,48.3653,8123463.4294262,0
+SPXL.US,D,20200730,000000,46.9601,48.0707,45.9553,47.846,12979156.030944,0
+SPXL.US,D,20200731,000000,48.7439,49.0415,46.7114,49.0015,12598894.439947,0
+SPXL.US,D,20200803,000000,49.8285,50.3848,49.5389,49.9973,6848034.7366343,0
+SPXL.US,D,20200804,000000,49.5888,50.5956,49.5788,50.5656,7142338.4028919,0
+SPXL.US,D,20200805,000000,51.2428,51.6712,51.1229,51.4915,7123872.6478023,0
+SPXL.US,D,20200806,000000,51.2618,52.6261,51.1029,52.5462,7646762.9982072,0
+SPXL.US,D,20200807,000000,52.0987,52.7559,51.6123,52.646,10684379.209828,0
+SPXL.US,D,20200810,000000,52.9157,53.2443,51.9289,53.1544,8044444.0549653,0
+SPXL.US,D,20200811,000000,53.7717,54.0713,51.4525,51.859,11554697.691019,0
+SPXL.US,D,20200812,000000,53.0745,54.3789,53.0645,53.9414,8244260.2856886,0
+SPXL.US,D,20200813,000000,53.6019,54.3789,53.2243,53.7317,8744879.1913062,0
+SPXL.US,D,20200814,000000,53.483,53.9914,53.1544,53.6818,7404429.3738994,0
+SPXL.US,D,20200817,000000,54.2201,54.4189,54.0114,54.1702,4234814.5021913,0
+SPXL.US,D,20200818,000000,54.4189,54.7764,53.5919,54.5077,5359907.9389672,0
+SPXL.US,D,20200819,000000,54.7764,55.0261,53.5819,53.8416,7060620.7033231,0
+SPXL.US,D,20200820,000000,52.9657,54.5976,52.9057,54.34,5189790.3054064,0
+SPXL.US,D,20200821,000000,54.1901,55.0261,54.0213,54.8963,5055580.9210747,0
+SPXL.US,D,20200824,000000,56.2616,56.6401,55.7033,56.6002,5640558.7810421,0
+SPXL.US,D,20200825,000000,56.9477,57.2364,56.2915,57.1864,5461547.1875799,0
+SPXL.US,D,20200826,000000,57.526,59.0651,57.2264,58.9003,5640062.1690742,0
+SPXL.US,D,20200827,000000,59.4077,60.1048,58.393,59.2879,8845006.5768715,0
+SPXL.US,D,20200828,000000,59.8751,60.5123,59.2239,60.4524,5470695.4608681,0
+SPXL.US,D,20200831,000000,60.3236,60.822,59.6864,59.7463,6606100.6046151,0
+SPXL.US,D,20200901,000000,60.2537,61.5291,59.7613,61.4692,5000117.5743747,0
+SPXL.US,D,20200902,000000,62.5938,64.6852,61.9376,64.1479,8053270.9322017,0
+SPXL.US,D,20200903,000000,63.1721,63.4407,56.0119,57.546,17701002.696001,0
+SPXL.US,D,20200904,000000,57.8346,58.7255,52.2375,56.1118,15691729.697219,0
+SPXL.US,D,20200908,000000,53.1444,53.8715,51.3217,51.4615,14622184.712017,0
+SPXL.US,D,20200909,000000,53.513,55.7732,53.0545,54.5077,9841484.5225915,0
+SPXL.US,D,20200910,000000,55.4945,55.8421,51.1829,51.7012,13507724.378264,0
+SPXL.US,D,20200911,000000,52.5462,53.0945,50.3259,51.7212,12840431.082145,0
+SPXL.US,D,20200914,000000,53.3242,54.6676,53.0795,53.8016,6956839.8155987,0
+SPXL.US,D,20200915,000000,55.076,55.5045,54.0613,54.5677,6465443.2745709,0
+SPXL.US,D,20200916,000000,55.2628,56.0019,53.8116,53.9614,7401339.5663732,0
+SPXL.US,D,20200917,000000,51.4415,53.4031,51.1629,52.5562,10881847.547276,0
+SPXL.US,D,20200918,000000,52.9457,52.9746,49.44,50.7544,9907470.8365957,0
+SPXL.US,D,20200921,000000,48.4542,49.0615,46.5925,49.0015,12856526.916816,0
+SPXL.US,D,20200922,000000,49.7286,50.7744,48.5241,50.5257,8545256.1987076,0
+SPXL.US,D,20200923,000000,50.7843,50.9042,46.7513,47,8880206.9537996,0
+SPXL.US,D,20200924,000000,46.3438,48.7828,45.7356,47.3486,9702009.6496725,0
+SPXL.US,D,20200925,000000,46.9401,50.0023,46.5226,49.6388,6887581.4695155,0
+SPXL.US,D,20200928,000000,51.6712,52.4563,51.1928,52.1387,6095210.0413787,0
+SPXL.US,D,20200929,000000,52.0198,52.3774,50.9142,51.2428,6140163.436814,0
+SPXL.US,D,20200930,000000,51.6113,53.9964,51.4715,52.4363,8522689.3899474,0
+SPXL.US,D,20201001,000000,53.7217,54.2101,52.4763,53.3931,7021010.8927121,0
+SPXL.US,D,20201002,000000,50.8942,52.8857,50.6355,51.9589,10107690.564543,0
+SPXL.US,D,20201005,000000,52.9357,54.7315,52.9357,54.6176,4912386.4645653,0
+SPXL.US,D,20201006,000000,54.7465,55.8031,52.0588,52.3374,10071369.806986,0
+SPXL.US,D,20201007,000000,53.8116,55.4546,53.8016,54.9961,5823289.9580947,0
+SPXL.US,D,20201008,000000,56.0518,56.5203,55.5934,56.4504,5113557.3646285,0
+SPXL.US,D,20201009,000000,57.3962,58.2521,57.0466,57.9735,5525648.1783269,0
+SPXL.US,D,20201012,000000,59.3977,61.598,59.126,60.8419,6405628.5657487,0
+SPXL.US,D,20201013,000000,60.7221,60.762,59.0701,59.6065,5190960.747726,0
+SPXL.US,D,20201014,000000,59.9051,60.5323,58.0883,58.5418,5971460.5466214,0
+SPXL.US,D,20201015,000000,56.3615,58.5518,56.0718,58.3021,7139204.5410782,0
+SPXL.US,D,20201016,000000,59.0202,59.9151,58.0833,58.1622,6160502.5003551,0
+SPXL.US,D,20201019,000000,58.8304,59.169,55.0361,55.5445,9488202.17774,0
+SPXL.US,D,20201020,000000,56.2037,57.8546,55.8031,56.1218,9585135.6274631,0
+SPXL.US,D,20201021,000000,56.1218,57.2663,55.6833,55.7832,7294245.5959837,0
+SPXL.US,D,20201022,000000,55.932,57.0466,54.8264,56.74,7318483.4639666,0
+SPXL.US,D,20201023,000000,57.4261,57.4361,56.0219,57.2763,5576716.1086172,0
+SPXL.US,D,20201026,000000,55.5245,55.937,52.2875,54.1802,11245832.080283,0
+SPXL.US,D,20201027,000000,54.32,54.4878,53.463,53.5719,7085638.5324411,0
+SPXL.US,D,20201028,000000,50.6845,51.0091,47.846,48.1056,15947820.274026,0
+SPXL.US,D,20201029,000000,48.1955,51.0141,47.3785,49.5099,9232092.5774913,0
+SPXL.US,D,20201030,000000,48.7339,49.3701,46.184,47.9359,13530108.962471,0
+SPXL.US,D,20201102,000000,49.5888,50.5257,48.2654,49.5888,10838482.108657,0
+SPXL.US,D,20201103,000000,51.1329,53.1944,50.9242,52.1686,10246737.910627,0
+SPXL.US,D,20201104,000000,54.4388,57.7448,53.8715,55.6533,14349921.205537,0
+SPXL.US,D,20201105,000000,58.4619,59.8951,58.2821,58.9203,9629933.8316584,0
+SPXL.US,D,20201106,000000,58.8204,59.5765,57.6349,58.8903,7875696.1092515,0
+SPXL.US,D,20201109,000000,65.9796,66.0695,60.8519,61.1406,15895852.234544,0
+SPXL.US,D,20201110,000000,60.5723,61.4392,59.0701,60.8519,10297582.565778,0
+SPXL.US,D,20201111,000000,62.0864,62.6737,61.3992,62.1453,6506657.0617396,0
+SPXL.US,D,20201112,000000,61.638,62.0664,59.3777,60.3935,8350131.7496006,0
+SPXL.US,D,20201113,000000,61.4492,63.2909,61.1506,62.8525,6045152.3559989,0
+SPXL.US,D,20201116,000000,64.4365,65.2625,63.6894,65.2225,6704207.5003593,0
+SPXL.US,D,20201117,000000,63.8582,64.9139,62.9723,64.1778,5728332.9439052,0
+SPXL.US,D,20201118,000000,64.3576,64.6752,61.8577,61.8976,6621608.7150409,0
+SPXL.US,D,20201119,000000,61.4891,62.8724,60.762,62.6237,6682461.7033202,0
+SPXL.US,D,20201120,000000,62.4949,62.6137,61.3203,61.3603,5375469.1147847,0
+SPXL.US,D,20201123,000000,62.375,63.1321,61.1106,62.4949,7278716.459648,0
+SPXL.US,D,20201124,000000,63.9091,65.7808,63.4208,65.4223,6867072.1962272,0
+SPXL.US,D,20201125,000000,65.4223,65.4323,64.5354,65.1426,4675570.639764,0
+SPXL.US,D,20201127,000000,65.8008,65.9796,65.1227,65.7009,2818578.2942842,0
+SPXL.US,D,20201130,000000,65.2525,65.3923,63.2719,64.814,6668527.532438,0
+SPXL.US,D,20201201,000000,66.6977,67.8323,66.2682,66.9065,6119835.3868447,0
+SPXL.US,D,20201202,000000,66.2882,67.4578,65.9696,67.3129,4530019.2788746,0
+SPXL.US,D,20201203,000000,67.3229,68.1409,66.6777,67.264,5758548.1777117,0
+SPXL.US,D,20201204,000000,67.6545,69.0668,67.6126,69.0668,3709611.3016938,0
+SPXL.US,D,20201207,000000,68.5884,68.928,67.8812,68.6183,5460706.1511827,0
+SPXL.US,D,20201208,000000,67.8613,69.5542,67.8223,69.1667,4115914.9839917,0
+SPXL.US,D,20201209,000000,69.663,69.713,66.8365,67.3629,7381515.1370084,0
+SPXL.US,D,20201210,000000,66.5079,67.8812,66.0195,67.244,6109758.969818,0
+SPXL.US,D,20201211,000000,66.2782,67.1841,65.3624,66.9963,6100324.3436613,0
+SPXL.US,D,20201214,000000,68.3497,68.9579,65.9896,66.1094,6349058.8556928,0
+SPXL.US,D,20201215,000000,67.6625,68.8081,66.8066,68.7682,5848607.1561208,0
+SPXL.US,D,20201216,000000,68.9579,69.683,68.3996,69.1067,4905449.9167553,0
+SPXL.US,D,20201217,000000,70.1195,70.4211,69.6331,70.3112,4863532.2622207,0
+SPXL.US,D,20201218,000000,70.481,70.5599,68.2208,69.4154,8457256.7582381,0
+SPXL.US,D,20201221,000000,67.0852,69.2266,65.4323,68.7182,8989550.6965518,0
+SPXL.US,D,20201222,000000,68.908,68.9779,67.6805,68.3487,4917683.9926344,0
+SPXL.US,D,20201223,000000,68.868,69.665,68.4386,68.4685,4406370.9087317,0
+SPXL.US,D,20201224,000000,68.8081,69.3275,68.4785,69.3275,2146827.5052599,0
+SPXL.US,D,20201228,000000,70.8726,71.322,70.484,71.0823,3681186.2739329,0
+SPXL.US,D,20201229,000000,72.0301,72.139,70.3342,70.7028,4889809.643467,0
+SPXL.US,D,20201230,000000,71.2022,71.6216,70.7327,70.9425,3963908.6687531,0
+SPXL.US,D,20201231,000000,70.8726,72.4886,70.543,72.0691,4355482.1992927,0
+SPXL.US,D,20210104,000000,72.8671,72.946,66.8036,69.0878,10425091.693478,0
+SPXL.US,D,20210105,000000,68.7182,71.1822,68.7182,70.484,5793807.6274344,0
+SPXL.US,D,20210106,000000,69.6061,73.736,69.2675,71.7804,10334185.671269,0
+SPXL.US,D,20210107,000000,73.2866,75.4409,73.1368,74.9126,6097143.4238587,0
+SPXL.US,D,20210108,000000,75.8904,76.3588,73.786,76.19,8251736.4985203,0
+SPXL.US,D,20210111,000000,74.2344,75.8205,74.1046,74.7628,5277906.8902312,0
+SPXL.US,D,20210112,000000,74.8427,75.391,73.3315,74.7328,5307974.9426682,0
+SPXL.US,D,20210113,000000,74.7228,75.9703,74.1945,75.3211,4348510.6082995,0
+SPXL.US,D,20210114,000000,75.8304,76.1301,74.3343,74.4641,4827374.7057738,0
+SPXL.US,D,20210115,000000,73.5063,74.0147,71.7305,72.8371,7961011.2418864,0
+SPXL.US,D,20210119,000000,74.4342,74.9325,73.5163,74.584,4537013.8982454,0
+SPXL.US,D,20210120,000000,76.0502,78.2345,75.8304,77.6652,4350312.8291508,0
+SPXL.US,D,20210121,000000,78.0747,78.3344,77.2767,77.8649,3759643.9562284,0
+SPXL.US,D,20210122,000000,76.6884,77.771,76.4287,77.038,4584304.1733845,0
+SPXL.US,D,20210125,000000,77.5753,78.1945,74.3942,77.9548,6999528.4201641,0
+SPXL.US,D,20210126,000000,78.5641,78.8227,77.4754,77.5753,4147627.0623387,0
+SPXL.US,D,20210127,000000,75.4509,75.4729,70.4641,71.9103,9787054.4491797,0
+SPXL.US,D,20210128,000000,73.0269,76.21,72.8082,73.6361,6707247.2461952,0
+SPXL.US,D,20210129,000000,72.5585,73.1767,68.2688,69.3574,11169218.670658,0
+SPXL.US,D,20210201,000000,71.4119,73.3964,70.0845,72.7283,6138897.8772828,0
+SPXL.US,D,20210202,000000,74.7528,76.8132,74.7228,75.8304,5598828.3572294,0
+SPXL.US,D,20210203,000000,76.4387,77.1179,75.2212,76.0202,5218988.2856657,0
+SPXL.US,D,20210204,000000,76.6954,78.603,76.5885,78.5541,3512403.2850359,0
+SPXL.US,D,20210205,000000,79.8395,79.9603,78.7828,79.4919,4043455.6934298,0
+SPXL.US,D,20210208,000000,80.5087,81.2667,79.9194,81.2468,4073824.1160087,0
+SPXL.US,D,20210209,000000,80.6685,81.4665,80.4188,81.047,4089401.3115671,0
+SPXL.US,D,20210210,000000,82.3234,82.3534,79.402,80.9471,6055029.5274981,0
+SPXL.US,D,20210211,000000,81.7062,81.9659,79.7496,81.3466,5405621.2708614,0
+SPXL.US,D,20210212,000000,80.8163,82.7129,80.7883,82.5731,3959091.7329109,0
+SPXL.US,D,20210216,000000,83.4311,83.5309,81.886,82.3734,6169869.0426131,0
+SPXL.US,D,20210217,000000,81.1768,82.5531,80.4887,82.3933,4844068.2770262,0
+SPXL.US,D,20210218,000000,80.6385,81.846,79.4819,81.3167,5184642.9624082,0
+SPXL.US,D,20210219,000000,82.2535,82.3734,80.6085,80.8672,5136844.0604954,0
+SPXL.US,D,20210222,000000,79.0924,80.6485,78.8727,79.0425,4362645.025943,0
+SPXL.US,D,20210223,000000,77.6152,80.1941,74.8427,79.2722,6599572.5601981,0
+SPXL.US,D,20210224,000000,78.603,82.2236,77.9448,81.876,6398608.9155328,0
+SPXL.US,D,20210225,000000,81.084,82.0058,75.0224,75.9902,13918353.390605,0
+SPXL.US,D,20210226,000000,77.2667,77.9239,73.5363,74.8227,12305254.591703,0
+SPXL.US,D,20210301,000000,77.845,81.027,77.845,80.219,6448733.6835776,0
+SPXL.US,D,20210302,000000,80.4587,80.5586,78.2345,78.4043,8982084.4960582,0
+SPXL.US,D,20210303,000000,77.9149,78.5641,75.1912,75.2412,11616169.441791,0
+SPXL.US,D,20210304,000000,75.1313,76.7683,69.5961,72.4686,13859803.24008,0
+SPXL.US,D,20210305,000000,74.584,77.0979,70.0945,76.3888,11395630.674978,0
+SPXL.US,D,20210308,000000,77.0779,78.8527,75.0924,75.3111,11160828.331362,0
+SPXL.US,D,20210309,000000,77.7451,80.1341,77.4065,78.4442,7325966.6854349,0
+SPXL.US,D,20210310,000000,80.0392,81.077,79.1124,79.9294,10881854.555912,0
+SPXL.US,D,20210311,000000,81.6063,83.7107,81.3067,82.3534,6310459.2899923,0
+SPXL.US,D,20210312,000000,81.4964,82.8328,80.9272,82.7529,4398107.7261283,0
+SPXL.US,D,20210315,000000,82.9027,84.3789,81.4365,84.26,4442944.9784421,0
+SPXL.US,D,20210316,000000,84.6386,85.107,83.3512,83.9304,5627939.2301475,0
+SPXL.US,D,20210317,000000,82.9726,85.2768,82.2136,84.6386,6321943.4417506,0
+SPXL.US,D,20210318,000000,82.9327,84.3789,80.5886,81.027,7754851.1937664,0
+SPXL.US,D,20210319,000000,80.8383,81.846,79.1124,80.5886,5355920.0247167,0
+SPXL.US,D,20210322,000000,80.8582,83.4111,80.8582,82.5032,4687180.9469819,0
+SPXL.US,D,20210323,000000,82.0747,83.0226,79.9793,80.4787,6492439.5416902,0
+SPXL.US,D,20210324,000000,81.4865,82.5482,79.2722,79.2822,6998487.1370055,0
+SPXL.US,D,20210325,000000,78.3543,81.1469,77.0879,80.6485,9678258.3813195,0
+SPXL.US,D,20210326,000000,81.4066,84.7574,80.9971,84.4188,7615873.9340491,0
+SPXL.US,D,20210329,000000,83.511,84.9871,82.4882,84.3689,6807239.4651966,0
+SPXL.US,D,20210330,000000,83.501,84.1602,82.6161,83.7906,6467657.0025166,0
+SPXL.US,D,20210331,000000,84.1002,85.7752,84.0902,84.7375,5726058.1406973,0
+SPXL.US,D,20210401,000000,86.0149,87.4711,85.8551,87.3213,5270362.5935008,0
+SPXL.US,D,20210405,000000,89.3168,91.581,89.2669,91.2115,6789485.5873432,0
+SPXL.US,D,20210406,000000,90.783,91.7708,90.5533,90.9328,4886434.484306,0
+SPXL.US,D,20210407,000000,90.9128,91.581,90.5932,91.2714,4256053.6749243,0
+SPXL.US,D,20210408,000000,92.2472,92.6677,91.571,92.5878,4385847.6181702,0
+SPXL.US,D,20210409,000000,92.5678,94.7531,92.4679,94.5743,4837094.6835653,0
+SPXL.US,D,20210412,000000,94.1748,94.9219,93.7653,94.6832,4596456.1480916,0
+SPXL.US,D,20210413,000000,94.6832,96.0395,94.3845,95.5611,4542266.3707932,0
+SPXL.US,D,20210414,000000,95.601,96.3291,94.1748,94.6632,6991672.7397199,0
+SPXL.US,D,20210415,000000,96.1693,97.8403,96.1594,97.6555,5883504.1592056,0
+SPXL.US,D,20210416,000000,98.6633,99.0528,97.5357,98.6733,5897884.8803655,0
+SPXL.US,D,20210419,000000,97.9252,98.2438,96.1294,97.1372,6585464.1746335,0
+SPXL.US,D,20210420,000000,96.2393,96.7536,93.9251,94.9918,5545079.1228057,0
+SPXL.US,D,20210421,000000,94.5543,97.8453,94.4445,97.6655,5434691.0931936,0
+SPXL.US,D,20210422,000000,97.5736,98.1938,94.2148,95.0517,9616607.4096966,0
+SPXL.US,D,20210423,000000,95.4313,99.1127,95.3613,98.0151,6303865.164144,0
+SPXL.US,D,20210426,000000,98.6133,99.1307,98.2588,98.6633,5216344.0271833,0
+SPXL.US,D,20210427,000000,98.9229,99.0628,97.7854,98.5534,4382098.9987994,0
+SPXL.US,D,20210428,000000,98.8331,99.677,98.1739,98.4835,6060186.8828343,0
+SPXL.US,D,20210429,000000,100.636,100.866,97.8653,100.316,6948104.0506387,0
+SPXL.US,D,20210430,000000,98.6832,99.3404,97.7504,98.4735,6660079.1215804,0
+SPXL.US,D,20210503,000000,99.9167,100.216,98.6932,98.9929,5386702.9580914,0
+SPXL.US,D,20210504,000000,97.5556,97.9252,94.4195,97.1871,9318443.9871157,0
+SPXL.US,D,20210505,000000,98.4705,98.6233,96.8685,97.237,2936833.0179124,0
+SPXL.US,D,20210506,000000,97.3858,99.697,95.8298,99.5472,8651427.0315276,0
+SPXL.US,D,20210507,000000,100.196,102.284,99.677,101.754,7412812.7045596,0
+SPXL.US,D,20210510,000000,102.084,102.224,98.6633,98.8031,6559727.4596426,0
+SPXL.US,D,20210511,000000,95.2914,96.8635,93.177,96.1693,11595796.3363,0
+SPXL.US,D,20210512,000000,94.015,94.9718,89.5365,89.925,11143114.502861,0
+SPXL.US,D,20210513,000000,91.0726,94.5943,91.0527,93.1571,12309602.950124,0
+SPXL.US,D,20210514,000000,95.2015,98.1239,95.1916,97.5157,7729392.8217736,0
+SPXL.US,D,20210517,000000,96.6488,97.3559,95.2315,96.6987,6801329.182038,0
+SPXL.US,D,20210518,000000,96.9254,97.1192,94.1049,94.2747,5108353.9525372,0
+SPXL.US,D,20210519,000000,90.763,93.5855,89.6853,93.5356,9343603.9914342,0
+SPXL.US,D,20210520,000000,94.1049,97.3958,94.045,96.449,6502498.9377421,0
+SPXL.US,D,20210521,000000,97.6355,98.5135,95.8997,96.1993,6740701.4713651,0
+SPXL.US,D,20210524,000000,97.9452,99.9766,97.7254,99.1826,4745028.2313746,0
+SPXL.US,D,20210525,000000,99.9966,100.286,98.104,98.5634,5108533.1733885,0
+SPXL.US,D,20210526,000000,98.9559,99.4773,98.1938,99.1127,3848721.7255073,0
+SPXL.US,D,20210527,000000,99.9067,100.266,99.1627,99.2026,4163041.0567866,0
+SPXL.US,D,20210528,000000,100.446,100.636,99.6271,99.7969,3773480.0061976,0
+SPXL.US,D,20210601,000000,101.565,101.685,99.1926,99.5272,6104938.0290407,0
+SPXL.US,D,20210602,000000,100.037,100.616,99.2615,99.9567,4988811.642234,0
+SPXL.US,D,20210603,000000,98.2238,99.7369,97.0722,98.873,5728024.5638929,0
+SPXL.US,D,20210604,000000,100.236,101.754,100.186,101.535,3669409.7619032,0
+SPXL.US,D,20210607,000000,101.575,101.695,100.566,101.325,3360638.2671445,0
+SPXL.US,D,20210608,000000,101.944,101.974,99.9267,101.325,5212040.7242838,0
+SPXL.US,D,20210609,000000,101.974,102.004,100.696,100.856,4513261.6286585,0
+SPXL.US,D,20210610,000000,101.794,102.993,100.806,102.264,5941288.3658686,0
+SPXL.US,D,20210611,000000,102.703,102.833,101.685,102.773,3108165.1480803,0
+SPXL.US,D,20210614,000000,102.853,103.482,101.874,103.462,3120334.1437621,0
+SPXL.US,D,20210615,000000,103.582,103.582,102.204,102.863,4118214.8180448,0
+SPXL.US,D,20210616,000000,102.953,103.113,99.5072,101.105,6925252.8914775,0
+SPXL.US,D,20210617,000000,100.766,101.764,99.1327,101.065,6402357.5349035,0
+SPXL.US,D,20210618,000000,98.5634,99.0028,96.7886,96.9674,8836340.8982779,0
+SPXL.US,D,20210621,000000,98.2438,101.245,97.6305,101.145,6823333.297399,0
+SPXL.US,D,20210622,000000,101.115,103.333,100.526,102.673,4573342.6656732,0
+SPXL.US,D,20210623,000000,102.753,103.382,102.254,102.364,4704937.8285366,0
+SPXL.US,D,20210624,000000,104.002,104.471,103.802,104.171,4465840.1918907,0
+SPXL.US,D,20210625,000000,104.741,105.56,104.451,105.21,4224852.2258186,0
+SPXL.US,D,20210628,000000,105.64,105.969,104.681,105.909,5015758.8488967,0
+SPXL.US,D,20210629,000000,106.169,106.658,105.61,105.959,3021101.8612197,0
+SPXL.US,D,20210630,000000,105.67,106.828,105.65,106.359,3717002.4096519,0
+SPXL.US,D,20210701,000000,106.908,108.197,106.868,108.067,3211071.9586918,0
+SPXL.US,D,20210702,000000,108.966,110.783,108.716,110.544,3793413.5700473,0
+SPXL.US,D,20210706,000000,110.554,110.723,107.667,109.844,6171715.3177519,0
+SPXL.US,D,20210707,000000,110.424,111.273,108.806,111.053,5550700.0493943,0
+SPXL.US,D,20210708,000000,106.678,108.966,105.75,108.286,7689384.5201076,0
+SPXL.US,D,20210709,000000,109.555,111.982,109.355,111.722,4578703.2714721,0
+SPXL.US,D,20210712,000000,111.732,113.2,111.373,113.031,4361313.3849806,0
+SPXL.US,D,20210713,000000,112.361,113.59,111.612,111.862,6302722.756371,0
+SPXL.US,D,20210714,000000,113.24,113.61,111.303,112.202,5672442.0703699,0
+SPXL.US,D,20210715,000000,111.203,111.762,109.585,111.183,7296678.594133,0
+SPXL.US,D,20210716,000000,112.072,112.142,108.197,108.526,6304997.5595789,0
+SPXL.US,D,20210719,000000,104.621,105.01,101.455,103.822,14012247.094492,0
+SPXL.US,D,20210720,000000,104.221,109.125,103.612,108.226,8136343.3011104,0
+SPXL.US,D,20210721,000000,109.125,110.893,108.966,110.793,4580894.9722741,0
+SPXL.US,D,20210722,000000,110.913,111.662,110.104,111.502,3839385.2202635,0
+SPXL.US,D,20210723,000000,113.041,115.138,112.501,114.878,5200034.9297125,0
+SPXL.US,D,20210726,000000,114.379,115.707,114.349,115.707,3252315.7828747,0
+SPXL.US,D,20210727,000000,114.848,114.858,111.752,114.059,6199412.4485356,0
+SPXL.US,D,20210728,000000,114.629,115.138,112.801,113.989,5696892.1999198,0
+SPXL.US,D,20210729,000000,114.758,116.307,114.758,115.448,4986609.9290939,0
+SPXL.US,D,20210730,000000,113.26,114.948,113.15,113.64,4188689.6632026,0
+SPXL.US,D,20210802,000000,115.128,115.577,112.771,113.031,4648625.4355689,0
+SPXL.US,D,20210803,000000,113.6,115.797,111.822,115.737,5021301.6792484,0
+SPXL.US,D,20210804,000000,114.639,115.148,113.83,114.059,4206858.0518517,0
+SPXL.US,D,20210805,000000,114.978,116.237,114.708,116.097,3088754.2282776,0
+SPXL.US,D,20210806,000000,116.416,117.086,116.197,116.786,3282092.4762741,0
+SPXL.US,D,20210809,000000,116.696,116.966,115.787,116.466,3109404.6755325,0
+SPXL.US,D,20210810,000000,116.766,117.485,116.237,116.866,4230339.9883109,0
+SPXL.US,D,20210811,000000,117.765,117.835,116.826,117.725,3692182.8248275,0
+SPXL.US,D,20210812,000000,117.625,118.913,116.856,118.714,4334327.1301994,0
+SPXL.US,D,20210813,000000,119.183,119.443,118.773,119.423,2986604.3504236,0
+SPXL.US,D,20210816,000000,118.304,120.352,116.966,120.322,5036659.6046033,0
+SPXL.US,D,20210817,000000,118.054,118.654,115.328,117.885,7693774.9303483,0
+SPXL.US,D,20210818,000000,117.026,118.364,113.8,113.979,8243875.811907,0
+SPXL.US,D,20210819,000000,111.722,115.537,111.602,114.579,12119316.462769,0
+SPXL.US,D,20210820,000000,114.808,117.535,114.409,117.335,7790950.6786525,0
+SPXL.US,D,20210823,000000,118.664,121.131,118.664,120.292,5426137.5527863,0
+SPXL.US,D,20210824,000000,120.951,121.36,120.481,120.941,3542364.2054556,0
+SPXL.US,D,20210825,000000,121.091,122.109,120.771,121.68,3063561.1832435,0
+SPXL.US,D,20210826,000000,121.43,121.67,119.433,119.513,6351838.2807391,0
+SPXL.US,D,20210827,000000,120.172,123.018,120.142,122.669,6354053.0099186,0
+SPXL.US,D,20210830,000000,123.258,125.026,123.088,124.327,3887522.5392028,0
+SPXL.US,D,20210831,000000,124.237,124.536,123.238,123.817,4885025.7483405,0
+SPXL.US,D,20210901,000000,124.626,125.036,123.757,124.137,5300194.3547595,0
+SPXL.US,D,20210902,000000,125.186,125.825,124.047,125.156,4818277.4954097,0
+SPXL.US,D,20210903,000000,124.077,125.435,123.717,125.006,3809067.8606088,0
+SPXL.US,D,20210907,000000,124.666,124.766,123.048,123.717,4977315.47567,0
+SPXL.US,D,20210908,000000,123.108,123.797,121.51,123.198,7560403.5787124,0
+SPXL.US,D,20210909,000000,122.968,124.536,121.37,121.5,6569952.0592725,0
+SPXL.US,D,20210910,000000,123.238,123.607,118.604,118.773,6201717.2887577,0
+SPXL.US,D,20210913,000000,121.26,121.46,117.635,119.592,6325307.5873397,0
+SPXL.US,D,20210914,000000,120.801,120.991,116.906,117.695,6898187.5392256,0
+SPXL.US,D,20210915,000000,118.014,121.54,117.056,120.601,6214134.5904234,0
+SPXL.US,D,20210916,000000,120.122,120.961,117.475,119.972,5761497.8125051,0
+SPXL.US,D,20210917,000000,119.343,119.702,116.177,116.606,8457041.4929697,0
+SPXL.US,D,20210920,000000,111.353,112.661,106.579,110.643,16152625.652806,0
+SPXL.US,D,20210921,000000,112.531,113.59,109.904,110.424,10384290.414638,0
+SPXL.US,D,20210922,000000,112.222,115.218,111.413,113.55,9053945.048804,0
+SPXL.US,D,20210923,000000,115.108,119.013,114.918,117.725,6641865.67741,0
+SPXL.US,D,20210924,000000,116.316,118.853,116.107,118.284,5323558.1456295,0
+SPXL.US,D,20210927,000000,117.375,118.364,116.646,117.275,5417662.108616,0
+SPXL.US,D,20210928,000000,114.888,115.168,109.545,110.104,12722473.724958,0
+SPXL.US,D,20210929,000000,111.253,112.661,110.234,110.643,10181112.040793,0
+SPXL.US,D,20210930,000000,111.882,112.441,106.489,106.758,12642259.878566,0
+SPXL.US,D,20211001,000000,107.977,111.742,105.22,110.454,11420729.604035,0
+SPXL.US,D,20211004,000000,109.465,110.184,104.401,106.239,10983178.415876,0
+SPXL.US,D,20211005,000000,107.328,111.203,106.688,109.415,8089876.04016,0
+SPXL.US,D,20211006,000000,106.539,110.953,105.21,110.843,12353985.64229,0
+SPXL.US,D,20211007,000000,113.49,115.957,113.3,113.66,7787866.8785291,0
+SPXL.US,D,20211008,000000,114.269,114.589,112.481,113.041,7465881.0999949,0
+SPXL.US,D,20211011,000000,112.481,114.878,110.494,110.584,5810442.1258923,0
+SPXL.US,D,20211012,000000,111.313,111.622,109.105,109.795,7490108.9556397,0
+SPXL.US,D,20211013,000000,110.574,111.572,108.167,110.843,6335469.1092399,0
+SPXL.US,D,20211014,000000,113.899,116.616,113.53,116.496,6008967.7662392,0
+SPXL.US,D,20211015,000000,118.314,119.463,117.725,119.143,4853124.4368042,0
+SPXL.US,D,20211018,000000,117.625,120.491,117.066,120.242,4181561.8797356,0
+SPXL.US,D,20211019,000000,121.63,123.038,121.091,122.948,4185965.3060157,0
+SPXL.US,D,20211020,000000,123.378,124.706,123.278,124.466,4484674.401021,0
+SPXL.US,D,20211021,000000,123.877,125.575,123.498,125.485,3946931.7483334,0
+SPXL.US,D,20211022,000000,125.016,126.254,123.258,124.936,6516628.3492166,0
+SPXL.US,D,20211025,000000,125.935,127.273,124.367,126.853,4172868.1665955,0
+SPXL.US,D,20211026,000000,128.392,129.44,127.013,127.343,5069078.5540174,0
+SPXL.US,D,20211027,000000,127.732,128.332,125.585,125.615,4386951.9790585,0
+SPXL.US,D,20211028,000000,126.903,129.31,126.863,129.231,4930857.2258239,0
+SPXL.US,D,20211029,000000,127.143,130.289,126.933,129.96,5810055.649643,0
+SPXL.US,D,20211101,000000,130.918,131.278,129.151,130.669,5724214.8692599,0
+SPXL.US,D,20211102,000000,130.839,132.546,130.729,132.197,4331746.9506806,0
+SPXL.US,D,20211103,000000,131.767,135.033,131.358,134.624,4913694.0759163,0
+SPXL.US,D,20211104,000000,135.233,136.691,134.944,136.462,4983149.6650594,0
+SPXL.US,D,20211105,000000,138.739,140.447,136.581,137.92,6875856.0204099,0
+SPXL.US,D,20211108,000000,139.048,139.488,137.69,138.409,4928490.3091058,0
+SPXL.US,D,20211109,000000,138.699,138.909,135.613,137.011,6989589.1721689,0
+SPXL.US,D,20211110,000000,135.363,136.971,132.247,133.715,8331568.8748318,0
+SPXL.US,D,20211111,000000,135.023,135.073,133.735,133.735,2761277.6835496,0
+SPXL.US,D,20211112,000000,134.963,137.311,134.055,136.791,4827185.4725844,0
+SPXL.US,D,20211115,000000,138.03,138.11,135.882,136.881,4212806.381895,0
+SPXL.US,D,20211116,000000,136.671,139.618,136.621,138.519,4462931.6076834,0
+SPXL.US,D,20211117,000000,138.269,138.479,136.961,137.51,4670176.9932495,0
+SPXL.US,D,20211118,000000,138.489,139.178,135.942,138.939,5139288.0722166,0
+SPXL.US,D,20211119,000000,138.859,139.977,137.84,138.18,5429706.9513058,0
+SPXL.US,D,20211122,000000,139.847,142.304,136.791,137.021,7631458.1382441,0
+SPXL.US,D,20211123,000000,136.671,138.329,134.244,137.66,8776307.920486,0
+SPXL.US,D,20211124,000000,135.693,138.729,134.864,138.579,6569273.2227518,0
+SPXL.US,D,20211126,000000,132.377,133.655,128.302,129.251,10139500.763803,0
+SPXL.US,D,20211129,000000,133.575,135.703,131.658,134.164,7936928.5651434,0
+SPXL.US,D,20211130,000000,131.847,133.525,125.995,126.504,13208133.196275,0
+SPXL.US,D,20211201,000000,131.288,133.815,121.79,122.079,13195140.185171,0
+SPXL.US,D,20211202,000000,122.179,128.941,121.84,127.513,11022422.776148,0
+SPXL.US,D,20211203,000000,129.081,130.04,120.501,124.077,15962216.013693,0
+SPXL.US,D,20211206,000000,126.414,130.299,124.317,128.661,9749727.451647,0
+SPXL.US,D,20211207,000000,133.395,137.161,133.326,136.661,12199996.884115,0
+SPXL.US,D,20211208,000000,137.011,138.17,135.403,137.69,8056027.3288704,0
+SPXL.US,D,20211209,000000,136.532,137.361,134.794,134.983,7526146.3640299,0
+SPXL.US,D,20211210,000000,137.41,138.869,135.053,138.809,9021496.0623756,0
+SPXL.US,D,20211213,000000,138.18,138.519,134.794,135.133,6294343.4306461,0
+SPXL.US,D,20211214,000000,131.977,134.304,129.54,132.287,10156715.977868,0
+SPXL.US,D,20211215,000000,132.277,138.669,130.02,138.459,10341675.901374,0
+SPXL.US,D,20211216,000000,140.207,140.427,133.276,134.754,10650611.598477,0
+SPXL.US,D,20211217,000000,131.847,134.634,128.861,130.519,13236375.999483,0
+SPXL.US,D,20211220,000000,125.805,126.624,122.998,126.174,11035062.351718,0
+SPXL.US,D,20211221,000000,129.251,133.086,127.353,132.966,7584346.0827225,0
+SPXL.US,D,20211222,000000,132.716,137.061,132.556,137.021,8480975.9871093,0
+SPXL.US,D,20211223,000000,137.84,140.865,137.75,139.498,7115071.8026449,0
+SPXL.US,D,20211227,000000,140.706,145.436,140.626,145.411,5797188.7939983,0
+SPXL.US,D,20211228,000000,145.82,146.799,144.292,145.091,5393049.7791895,0
+SPXL.US,D,20211229,000000,145.111,146.549,144.142,145.6,4204149.7144057,0
+SPXL.US,D,20211230,000000,145.95,146.959,143.922,144.392,4320325.8766521,0
+SPXL.US,D,20211231,000000,143.803,144.981,142.985,143.233,3788197.1419164,0
+SPXL.US,D,20220103,000000,144.502,145.83,142.225,145.77,5753417.8556883,0
+SPXL.US,D,20220104,000000,147.049,147.798,143.763,145.6,7608845.2727289,0
+SPXL.US,D,20220105,000000,145.261,145.94,137.091,137.141,8896231.7008694,0
+SPXL.US,D,20220106,000000,136.761,139.278,134.584,136.771,8209507.460272,0
+SPXL.US,D,20220107,000000,136.711,137.87,133.875,135.203,8160770.4022827,0
+SPXL.US,D,20220110,000000,132.147,134.844,126.853,134.674,13568840.691034,0
+SPXL.US,D,20220111,000000,134.344,138.379,131.618,138.299,8980674.7588589,0
+SPXL.US,D,20220112,000000,139.907,141.326,137.57,139.428,7809300.2906206,0
+SPXL.US,D,20220113,000000,140.427,141.036,132.696,133.715,9620148.7736695,0
+SPXL.US,D,20220114,000000,130.709,134.073,129.6,133.775,11223894.046353,0
+SPXL.US,D,20220118,000000,129.43,129.63,125.675,126.734,13502287.678696,0
+SPXL.US,D,20220119,000000,127.902,129.231,122.439,122.739,9612307.1104985,0
+SPXL.US,D,20220120,000000,124.307,128.391,118.214,118.704,10266107.779843,0
+SPXL.US,D,20220121,000000,117.715,119.642,111.612,111.642,16272101.881678,0
+SPXL.US,D,20220124,000000,107.088,113.458,98.4385,113.16,21048542.822491,0
+SPXL.US,D,20220125,000000,107.807,112.931,103.253,108.666,14110938.710779,0
+SPXL.US,D,20220126,000000,113.6,116.047,104.685,108.246,15494624.807644,0
+SPXL.US,D,20220127,000000,111.677,114.179,105.09,106.419,10848495.447954,0
+SPXL.US,D,20220128,000000,107.537,114.439,103.892,114.439,12653680.952594,0
+SPXL.US,D,20220131,000000,113.83,120.823,112.731,120.601,8774853.1277655,0
+SPXL.US,D,20220201,000000,121.2,123.488,118.144,123.138,7115938.8711212,0
+SPXL.US,D,20220202,000000,125.016,127.183,123.018,126.604,10235318.839066,0
+SPXL.US,D,20220203,000000,121.23,122.906,116.876,117.535,8868795.8921092,0
+SPXL.US,D,20220204,000000,117.375,122.449,115.398,119.303,8470320.8569427,0
+SPXL.US,D,20220207,000000,119.872,121.056,116.956,118.094,7330587.379451,0
+SPXL.US,D,20220208,000000,117.635,121.77,116.475,121.091,8674644.6422619,0
+SPXL.US,D,20220209,000000,124.407,126.514,124.267,126.214,9310894.6842162,0
+SPXL.US,D,20220210,000000,121.161,126.434,117.734,119.672,11573167.451044,0
+SPXL.US,D,20220211,000000,119.523,121.28,111.213,112.421,12713491.656481,0
+SPXL.US,D,20220214,000000,111.972,113.24,108.506,111.452,12215149.556539,0
+SPXL.US,D,20220215,000000,114.873,116.776,114.429,116.596,9758170.8563355,0
+SPXL.US,D,20220216,000000,114.918,118.18,113.384,117.116,7706484.5922854,0
+SPXL.US,D,20220217,000000,114.339,114.828,109.045,109.555,8363365.0568185,0
+SPXL.US,D,20220218,000000,109.815,110.73,105.57,107.308,9136565.861266,0
+SPXL.US,D,20220222,000000,105.65,108.316,101.165,104.062,11769769.721249,0
+SPXL.US,D,20220223,000000,106.129,106.658,97.9292,98.1988,15122621.393082,0
+SPXL.US,D,20220224,000000,90.6382,103.113,90.4284,102.793,18113689.243814,0
+SPXL.US,D,20220225,000000,103.772,109.655,102.484,109.485,11352234.198112,0
+SPXL.US,D,20220228,000000,105.5,109.964,104.295,108.646,10917016.885956,0
+SPXL.US,D,20220301,000000,107.747,109.155,101.695,103.872,10827306.336911,0
+SPXL.US,D,20220302,000000,105.534,110.723,104.911,109.565,12724833.633039,0
+SPXL.US,D,20220303,000000,111.403,111.892,106.459,107.767,11722054.922976,0
+SPXL.US,D,20220304,000000,104.881,106.089,101.994,105.14,11267274.503478,0
+SPXL.US,D,20220307,000000,104.751,104.931,95.8417,95.9416,13073003.678076,0
+SPXL.US,D,20220308,000000,95.9616,101.195,92.8954,93.6445,16823151.932885,0
+SPXL.US,D,20220309,000000,99.7369,102.623,98.1289,101.105,8853752.3541695,0
+SPXL.US,D,20220310,000000,97.7394,100.496,96.2812,99.9067,8087596.2307831,0
+SPXL.US,D,20220311,000000,101.734,102.134,95.632,96.0515,9609327.438691,0
+SPXL.US,D,20220314,000000,96.6508,99.0778,93.0552,93.9541,7256905.5824116,0
+SPXL.US,D,20220315,000000,95.7419,100.541,94.853,99.9866,7718155.9747655,0
+SPXL.US,D,20220316,000000,102.783,106.868,99.1477,106.868,10450988.605878,0
+SPXL.US,D,20220317,000000,105.247,110.813,104.98,110.713,7515364.0771698,0
+SPXL.US,D,20220318,000000,109.545,114.649,108.912,114.249,6155636.5040565,0
+SPXL.US,D,20220321,000000,114.449,115.897,111.443,114.329,7516047.9198596,0
+SPXL.US,D,20220322,000000,115.478,119.053,115.458,118.224,6521776.6934486,0
+SPXL.US,D,20220323,000000,116.227,117.435,113.69,113.76,5075895.9550045,0
+SPXL.US,D,20220324,000000,115.288,118.853,114.469,118.853,4496872.4324832,0
+SPXL.US,D,20220325,000000,119.355,120.821,117.22,120.481,5755993.0290381,0
+SPXL.US,D,20220328,000000,120.042,123.158,118.504,123.098,7402336.7952443,0
+SPXL.US,D,20220329,000000,126.489,128.142,124.207,127.662,7245018.9346632,0
+SPXL.US,D,20220330,000000,126.694,127.403,123.488,125.385,5342613.627431,0
+SPXL.US,D,20220331,000000,124.706,125.385,119.483,119.652,6700975.5176325,0
+SPXL.US,D,20220401,000000,120.861,120.941,117.552,120.431,6858942.1777201,0
+SPXL.US,D,20220404,000000,120.681,123.737,120.002,123.378,4659388.6989866,0
+SPXL.US,D,20220405,000000,122.369,124.456,118.004,119.083,6099877.7933837,0
+SPXL.US,D,20220406,000000,115.687,117.285,112.935,115.478,9218063.2893974,0
+SPXL.US,D,20220407,000000,114.619,118.594,113.041,117.116,7276191.3479885,0
+SPXL.US,D,20220408,000000,116.466,118.514,114.908,116.267,6503324.9556323,0
+SPXL.US,D,20220411,000000,113.44,114.139,109.775,110.184,6396324.0999868,0
+SPXL.US,D,20220412,000000,112.548,114.529,107.717,108.996,9130139.9426972,0
+SPXL.US,D,20220413,000000,108.696,113.23,108.606,112.661,7056190.2437302,0
+SPXL.US,D,20220414,000000,112.851,113.73,108.346,108.516,6983746.9729092,0
+SPXL.US,D,20220418,000000,107.727,109.894,106.809,108.576,6756576.033364,0
+SPXL.US,D,20220419,000000,108.466,114.379,108.348,113.77,7697220.1758757,0
+SPXL.US,D,20220420,000000,115.228,115.756,112.601,113.55,8747274.1425709,0
+SPXL.US,D,20220421,000000,116.486,117.625,107.727,108.476,8554152.1610765,0
+SPXL.US,D,20220422,000000,107.487,107.807,99.0778,99.5672,10655412.514578,0
+SPXL.US,D,20220425,000000,97.8093,101.344,94.4435,101.175,12052387.987753,0
+SPXL.US,D,20220426,000000,99.3874,99.4273,92.386,92.416,11523897.73667,0
+SPXL.US,D,20220427,000000,93.1551,96.9454,91.6973,93.245,10608014.106188,0
+SPXL.US,D,20220428,000000,96.6607,101.475,93.4247,100.256,10964605.528769,0
+SPXL.US,D,20220429,000000,97.3299,98.878,88.6006,89.2299,12566036.950126,0
+SPXL.US,D,20220502,000000,89.15,91.6569,84.6056,90.6981,13021554.277705,0
+SPXL.US,D,20220503,000000,91.0477,93.6345,89.979,91.9765,11041471.249313,0
+SPXL.US,D,20220504,000000,92.4459,100.756,90.1887,100.306,15290360.095119,0
+SPXL.US,D,20220505,000000,97.1601,97.25,86.6231,89.6194,17357196.027892,0
+SPXL.US,D,20220506,000000,87.9015,90.2886,84.3959,88.1213,13042567.171598,0
+SPXL.US,D,20220509,000000,84.0363,84.8353,78.5331,79.6218,12751779.838468,0
+SPXL.US,D,20220510,000000,83.3971,84.286,77.5543,80.0412,13295986.456609,0
+SPXL.US,D,20220511,000000,79.4719,83.0775,75.7965,76.3059,14155210.265993,0
+SPXL.US,D,20220512,000000,74.2983,78.0137,71.8423,75.9962,15122264.953847,0
+SPXL.US,D,20220513,000000,78.5431,82.3074,77.9039,81.3596,12206861.343091,0
+SPXL.US,D,20220516,000000,80.4507,82.8278,78.9442,80.4907,9013977.7977241,0
+SPXL.US,D,20220517,000000,84.3359,85.5445,81.9689,85.3147,9379006.6175911,0
+SPXL.US,D,20220518,000000,82.3883,82.558,74.2784,75.1373,11201803.824884,0
+SPXL.US,D,20220519,000000,73.0998,76.3558,72.3407,73.6192,12082452.035255,0
+SPXL.US,D,20220520,000000,75.8364,76.1461,68.5954,73.759,14327234.248721,0
+SPXL.US,D,20220523,000000,75.5967,78.3433,74.1785,77.8739,8738868.784767,0
+SPXL.US,D,20220524,000000,75.3071,76.8452,72.0211,76.1161,10012500.262877,0
+SPXL.US,D,20220525,000000,75.1573,79.3171,74.9475,78.1835,9630474.4979138,0
+SPXL.US,D,20220526,000000,78.8927,83.8166,78.7828,82.7379,10302606.757018,0
+SPXL.US,D,20220527,000000,84.3859,88.9505,84.2536,88.9003,9106989.4146279,0
+SPXL.US,D,20220531,000000,87.7118,89.6194,85.4945,87.3422,9379695.4664499,0
+SPXL.US,D,20220601,000000,88.7705,89.4496,83.5369,85.2648,12234250.093862,0
+SPXL.US,D,20220602,000000,85.1449,90.1088,83.6168,90.0289,9274786.1882257,0
+SPXL.US,D,20220603,000000,86.8429,87.8916,84.9652,85.6443,8459247.211045,0
+SPXL.US,D,20220606,000000,88.2911,89.428,85.6244,86.3335,7031700.0648281,0
+SPXL.US,D,20220607,000000,84.0763,89.17,83.7468,88.8404,6912957.7403362,0
+SPXL.US,D,20220608,000000,87.6918,88.9103,85.4246,85.9739,6722662.241877,0
+SPXL.US,D,20220609,000000,84.7454,86.2536,79.7716,79.8415,9567213.5423304,0
+SPXL.US,D,20220610,000000,75.8864,76.4057,72.7802,72.8701,10214370.024137,0
+SPXL.US,D,20220613,000000,67.237,68.3157,63.5316,64.5603,13423917.103741,0
+SPXL.US,D,20220614,000000,65.4443,66.0685,62.1983,63.9511,12763273.001331,0
+SPXL.US,D,20220615,000000,65.7107,69.0348,62.9923,66.5679,13434075.62194,0
+SPXL.US,D,20220616,000000,62.0335,62.2344,58.6277,60.1658,12457030.623167,0
+SPXL.US,D,20220617,000000,60.1957,62.0734,58.5178,60.3955,12121667.359746,0
+SPXL.US,D,20220621,000000,63.3319,65.629,63.2919,64.84,8910059.7409682,0
+SPXL.US,D,20220622,000000,62.5797,66.79,62.33,64.52,10063077,0
+SPXL.US,D,20220623,000000,65.72,66.8288,63.76,66.39,11447999,0
+SPXL.US,D,20220624,000000,68.22,72.73,68.15,72.69,9277991,0
+SPXL.US,D,20220627,000000,73.29,73.45,71.26,71.94,8297859,0
+SPXL.US,D,20220628,000000,72.78,74.44,67.43,67.59,14760928,0
+SPXL.US,D,20220629,000000,67.84,68.35,66.3,67.38,9291669,0
+SPXL.US,D,20220630,000000,65.18,67.46,63.15,65.59,12643503,0
+SPXL.US,D,20220701,000000,65.28,67.95,63.84,67.67,10493055,0
+SPXL.US,D,20220705,000000,64.83,68.11,63.26,68.06,11532802,0
+SPXL.US,D,20220706,000000,68.15,70.1699,66.825,68.79,10819891,0
+SPXL.US,D,20220707,000000,69.7807,72.29,69.7807,71.82,8082132,0
+SPXL.US,D,20220708,000000,70.86,72.7296,69.98,71.63,10610017,0
+SPXL.US,D,20220711,000000,70.09,70.63,68.78,69.22,6939984,0
+SPXL.US,D,20220712,000000,68.87,70.21,66.34,67.39,8034008,0
+SPXL.US,D,20220713,000000,64.29,67.89,64.03,66.24,11907849,0
+SPXL.US,D,20220714,000000,63.57,66.1,62.16,65.75,12825335,0
+SPXL.US,D,20220715,000000,68.2,69.57,67.09,69.54,9905517,0
+SPXL.US,D,20220718,000000,71.2,71.63,67.07,67.83,8194952,0
+SPXL.US,D,20220719,000000,69.94,73.57,69.6,73.23,10098496,0
+SPXL.US,D,20220720,000000,73.33,75.4899,72.57,74.62,12396044,0
+SPXL.US,D,20220721,000000,74.27,76.93,72.86,76.87,8852768,0
+SPXL.US,D,20220722,000000,76.96,77.69,73.4,74.8,8868061,0
+SPXL.US,D,20220725,000000,75.11,75.53,73.67,74.98,9424147,0
+SPXL.US,D,20220726,000000,74.04,74.15,71.81,72.34,11276569,0
+SPXL.US,D,20220727,000000,74.27,78.9801,74.09,77.97,9784296,0
+SPXL.US,D,20220728,000000,78.44,81.3,76.26,80.83,12277232,0
+SPXL.US,D,20220729,000000,81.76,85.01,81.28,84.47,9893866,0
+SPXL.US,D,20220801,000000,82.63,85.25,82.18,83.66,9870575,0
+SPXL.US,D,20220802,000000,82.63,84.9898,81.19,82,7797403,0
+SPXL.US,D,20220803,000000,83.28,86.56,83.13,85.82,7349152,0
+SPXL.US,D,20220804,000000,85.69,86.19,84.55,85.58,6793768,0
+SPXL.US,D,20220805,000000,82.8,85.56,82.74,85.06,7612197,0
+SPXL.US,D,20220808,000000,86.21,87.7,84.11,84.87,6551551,0
+SPXL.US,D,20220809,000000,84.3401,84.66,83.1,83.8,5581101,0
+SPXL.US,D,20220810,000000,88.29,89.175,87.085,89.03,8169316,0
+SPXL.US,D,20220811,000000,90.95,92.2099,88.56,89.06,7822488,0
+SPXL.US,D,20220812,000000,90.3,93.575,89.67,93.47,6495142,0
+SPXL.US,D,20220815,000000,91.98,95.01,91.93,94.66,7073530,0
+SPXL.US,D,20220816,000000,93.92,96.5512,93.3401,95.21,8066785,0
+SPXL.US,D,20220817,000000,92.7,95.083,91.77,93.23,8655676,0
+SPXL.US,D,20220818,000000,93.23,94.4299,92.4,93.93,5583165,0
+SPXL.US,D,20220819,000000,92.02,92.18,89.525,90.08,8116027,0
+SPXL.US,D,20220822,000000,86.9,86.9499,83.87,84.49,8334262,0
+SPXL.US,D,20220823,000000,84.16,85.72,83.4881,83.85,5783024,0
+SPXL.US,D,20220824,000000,83.69,85.51,83.23,84.59,6041847,0
+SPXL.US,D,20220825,000000,85.55,88.22,84.88,88.15,6901870,0
+SPXL.US,D,20220826,000000,88.12,88.44,79.175,79.22,11030458,0
+SPXL.US,D,20220829,000000,77.37,79.4821,76.75,77.62,8057118,0
+SPXL.US,D,20220830,000000,78.33,78.43,73.75,75.01,10544774,0
+SPXL.US,D,20220831,000000,75.99,76.73,73.22,73.22,9523793,0
+SPXL.US,D,20220901,000000,71.97,74.145,70.4,73.97,11599792,0
+SPXL.US,D,20220902,000000,76.12,76.87,70.5,71.52,12264019,0
+SPXL.US,D,20220906,000000,72.05,72.6,69.47,70.71,11998874,0
+SPXL.US,D,20220907,000000,70.5447,74.99,70.4465,74.52,10334556,0
+SPXL.US,D,20220908,000000,73.13,76.26,72.46,76,11296903,0
+SPXL.US,D,20220909,000000,77.36,80.02,77.15,79.49,8487884,0
+SPXL.US,D,20220912,000000,80.78,82.515,80.6,82.03,7788157,0
+SPXL.US,D,20220913,000000,76.55,77.3189,70.6339,71.42,11152809,0
+SPXL.US,D,20220914,000000,72.05,72.99,70.25,72.16,7029452,0
+SPXL.US,D,20220915,000000,71.19,72.85,68.9033,69.68,12230576,0
+SPXL.US,D,20220916,000000,67.21,68.38,66.16,67.97,12083867,0
+SPXL.US,D,20220919,000000,66.23,69.59,66.22,69.55,8042921,0
+SPXL.US,D,20220920,000000,67.6891,68.25,65.64,67.21,10867950,0
+SPXL.US,D,20220921,000000,68.25,69.91,63.65,63.67,15241552,0
+SPXL.US,D,20220922,000000,63.2099,63.761,61.63,62.02,13544274,0
+SPXL.US,D,20220923,000000,60.2,60.2,56.56,58.89,17195914,0
+SPXL.US,D,20220926,000000,58.1,59.93,56.49,57.12,17961517,0
+SPXL.US,D,20220927,000000,58.93,59.96,55.48,56.69,20382880,0
+SPXL.US,D,20220928,000000,57.09,60.8,56.27,59.95,19484019,0
+SPXL.US,D,20220929,000000,58.17,58.3,54.7,56.17,19694367,0
+SPXL.US,D,20220930,000000,55.75,57.6,53.52,53.58,19868553,0
+SPXL.US,D,20221003,000000,55.37,58.67,54.46,57.76,16506753,0
+SPXL.US,D,20221004,000000,60.48,63.17,60.4705,63.08,16015997,0
+SPXL.US,D,20221005,000000,60.8314,63.88,59.62,62.66,20527673,0
+SPXL.US,D,20221006,000000,61.9499,63.4898,60.44,60.71,15517862,0
+SPXL.US,D,20221007,000000,58.61,58.79,54.7099,55.63,16948012,0
+SPXL.US,D,20221010,000000,56.14,56.25,53.24,54.42,15982995,0
+SPXL.US,D,20221011,000000,53.52,55.665,52.35,53.28,18223066,0
+SPXL.US,D,20221012,000000,53.47,54.1882,52.63,52.77,12665248,0
+SPXL.US,D,20221013,000000,49.49,57.57,48.97,56.85,25478865,0
+SPXL.US,D,20221014,000000,58.06,58.8584,52.68,52.98,18814598,0
+SPXL.US,D,20221017,000000,55.82,57.55,55.78,57,13425042,0
+SPXL.US,D,20221018,000000,60.92,61.0412,57.36,58.99,25395863,0
+SPXL.US,D,20221019,000000,57.98,59.37,56.36,57.83,16483782,0
+SPXL.US,D,20221020,000000,57.52,59.7,55.9,56.32,15314180,0
+SPXL.US,D,20221021,000000,56.14,60.61,55.41,60.34,19980663,0
+SPXL.US,D,20221024,000000,61.125,63.1555,59.77,62.57,19565668,0
+SPXL.US,D,20221025,000000,62.53,65.73,62.5,65.58,18653971,0
+SPXL.US,D,20221026,000000,63.88,66.92,63.72,64.08,19561084,0
+SPXL.US,D,20221027,000000,64.58,65.55,62.685,63.01,14103668,0
+SPXL.US,D,20221028,000000,62.92,67.72,62.84,67.46,16617312,0
+SPXL.US,D,20221031,000000,66.1,67.14,65.49,66,13927865,0
+SPXL.US,D,20221101,000000,67.99,68.11,64.5,65.14,13013136,0
+SPXL.US,D,20221102,000000,64.78,67.21,60.15,60.22,20956858,0
+SPXL.US,D,20221103,000000,58.5452,59.835,57.23,58.28,15490299,0
+SPXL.US,D,20221104,000000,61.1,61.9888,57.79,60.77,20630662,0
+SPXL.US,D,20221107,000000,61.4322,62.82,60.3914,62.52,10806729,0
+SPXL.US,D,20221108,000000,63.0731,65.06,61.41,63.54,17112936,0
+SPXL.US,D,20221109,000000,62.44,63.07,59.312,59.6,14644955,0
+SPXL.US,D,20221110,000000,66.2,69.5399,65.06,69.34,18469402,0
+SPXL.US,D,20221111,000000,69.845,71.82,68.7712,71.39,16787619,0
+SPXL.US,D,20221114,000000,70.35,72.25,69.38,69.54,11720608,0
+SPXL.US,D,20221115,000000,72.66,73.3,69.1802,71.3,18633589,0
+SPXL.US,D,20221116,000000,70.4,70.88,69.29,69.7,13779639,0
+SPXL.US,D,20221117,000000,66.97,69.34,66.8,68.96,13413551,0
+SPXL.US,D,20221118,000000,70.78,70.81,68.2901,69.92,12012092,0
+SPXL.US,D,20221121,000000,69.14,69.73,68.04,69.09,8489231,0
+SPXL.US,D,20221122,000000,70.06,71.96,69.35,71.88,11029391,0
+SPXL.US,D,20221123,000000,71.649,73.4494,71.51,73.13,12872535,0
+SPXL.US,D,20221125,000000,72.83,73.41,72.67,73.08,3990668,0
+SPXL.US,D,20221128,000000,71.2968,72.24,69.13,69.6,9527460,0
+SPXL.US,D,20221129,000000,69.62,70.28,68.18,69.21,10442082,0
+SPXL.US,D,20221130,000000,69.31,75.67,68.255,75.59,15591653,0
+SPXL.US,D,20221201,000000,76.37,77.02,74.06,75.55,13780688,0
+SPXL.US,D,20221202,000000,72.59,75.74,72.56,75.19,13710864,0
+SPXL.US,D,20221205,000000,73.6,74.12,70.352,71.15,12565169,0
+SPXL.US,D,20221206,000000,71.01,71.33,66.865,68.07,14167653,0
+SPXL.US,D,20221207,000000,67.5242,68.95,67.0508,67.63,16501522,0
+SPXL.US,D,20221208,000000,68.65,69.8,67.79,69.23,16590175,0
+SPXL.US,D,20221209,000000,68.5,69.9011,67.575,67.66,10681054,0
+SPXL.US,D,20221212,000000,68.03,70.54,67.68,70.5,8340421,0
+SPXL.US,D,20221213,000000,76.57,76.63,70.6,72.09,22673517,0
+SPXL.US,D,20221214,000000,71.9,74.11,69.05,70.74,17011797,0
+SPXL.US,D,20221215,000000,67.99,68.47,64.5611,65.49,17687871,0
+SPXL.US,D,20221216,000000,64.11,64.79,61.9999,63.1,16196225,0
+SPXL.US,D,20221219,000000,63.24,63.37,60.64,61.52,12163317,0
+SPXL.US,D,20221220,000000,60.97,62.42,60.32,61.61,14690996,0
+SPXL.US,D,20221221,000000,62.92,64.93,62.62,64.36,15715808,0
+SPXL.US,D,20221222,000000,62.72,62.89,58.61,61.6,22328189,0
+SPXL.US,D,20221223,000000,61.02,62.63,60.2,62.53,12906431,0
+SPXL.US,D,20221227,000000,62.5,62.67,60.95,61.82,9214380,0
+SPXL.US,D,20221228,000000,61.77,62.76,59.42,59.53,14031156,0
+SPXL.US,D,20221229,000000,60.87,63.1,60.62,62.61,12007039,0
+SPXL.US,D,20221230,000000,61.23,62.15,60.16,62.11,11174439,0
+SPXL.US,D,20230103,000000,63.03,64.04,59.88,61.36,18048472,0
+SPXL.US,D,20230104,000000,62.44,63.75,60.9,62.71,17139393,0
+SPXL.US,D,20230105,000000,61.69,61.74,60.25,60.53,15680854,0
+SPXL.US,D,20230106,000000,62.05,65.22,60.53,64.64,18489867,0
+SPXL.US,D,20230109,000000,65.7963,67.45,64.44,64.56,11824167,0
+SPXL.US,D,20230110,000000,64.21,65.92,63.7206,65.88,11130714,0
+SPXL.US,D,20230111,000000,66.7128,68.42,66.28,68.38,12485939,0
+SPXL.US,D,20230112,000000,68.91,69.86,66.73,69.06,18862000,0
+SPXL.US,D,20230113,000000,67.26,70.115,67.12,69.78,11262017,0
+SPXL.US,D,20230117,000000,69.8,70.69,69.03,69.42,9122842,0
+SPXL.US,D,20230118,000000,70.04,70.625,66.0204,66.12,16848466,0
+SPXL.US,D,20230119,000000,64.96,65.85,63.925,64.67,14128534,0
+SPXL.US,D,20230120,000000,65.33,68.265,64.44,68.13,9568907,0
+SPXL.US,D,20230123,000000,68.581,71.66,68.08,70.59,11032844,0
+SPXL.US,D,20230124,000000,69.71,70.8799,69.02,70.37,9483268,0
+SPXL.US,D,20230125,000000,68.1,70.63,66.8613,70.47,16059083,0
+SPXL.US,D,20230126,000000,71.86,72.79,70.24,72.65,13947210,0
+SPXL.US,D,20230127,000000,72.09,74.514,71.9731,73.14,13196426,0
+SPXL.US,D,20230130,000000,71.59,72.86,70.24,70.42,11013739,0
+SPXL.US,D,20230131,000000,70.66,73.49,70.46,73.45,10904787,0
+SPXL.US,D,20230201,000000,72.8,77.39,71.23,75.82,17770371,0
+SPXL.US,D,20230202,000000,77.99,79.92,76.92,79.03,16604576,0
+SPXL.US,D,20230203,000000,76.13,79.17,75.8,76.53,13377329,0
+SPXL.US,D,20230206,000000,75.04,75.9,74.12,75.15,9206881,0
+SPXL.US,D,20230207,000000,74.54,78.73,73.83,78,15933111,0
+SPXL.US,D,20230208,000000,76.85,77.63,75.05,75.5,14326299,0
+SPXL.US,D,20230209,000000,77.49,77.56,72.71,73.46,13055238,0
+SPXL.US,D,20230210,000000,72.72,74.115,72.26,73.86,10542363,0
+SPXL.US,D,20230213,000000,74.26,76.54,73.97,76.45,10826682,0
+SPXL.US,D,20230214,000000,75.5601,77.685,74.04,76.34,18701968,0
+SPXL.US,D,20230215,000000,75.07,77.13,74.58,77.06,14495631,0
+SPXL.US,D,20230216,000000,74.13,76.42,73.75,73.85,16007718,0
+SPXL.US,D,20230217,000000,72.62,73.34,71.46,73.2,11919361,0
+SPXL.US,D,20230221,000000,70.92,71.5,68.63,68.78,15302865,0
+SPXL.US,D,20230222,000000,68.98,69.82,67.715,68.5,22711327,0
+SPXL.US,D,20230223,000000,69.99,70.32,67.25,69.49,15793728,0
+SPXL.US,D,20230224,000000,66.73,67.71,65.82,67.23,19089686,0
+SPXL.US,D,20230227,000000,69.02,69.72,67.42,67.87,12635106,0
+SPXL.US,D,20230228,000000,67.65,68.67,67.08,67.13,13500267,0
+SPXL.US,D,20230301,000000,66.68,67.345,65.65,66.42,19913774,0
+SPXL.US,D,20230302,000000,65.27,68.29,65.1,67.82,16284091,0
+SPXL.US,D,20230303,000000,68.799,71.21,68.41,71.01,16509017,0
+SPXL.US,D,20230306,000000,71.519,72.78,70.99,71.22,12063170,0
+SPXL.US,D,20230307,000000,71.12,71.3,67.566,67.92,18030470,0
+SPXL.US,D,20230308,000000,67.96,68.63,67.03,68.21,17279469,0
+SPXL.US,D,20230309,000000,68.59,69.4942,63.85,64.43,19511766,0
+SPXL.US,D,20230310,000000,64.08,65.14,60.78,61.59,28624578,0
+SPXL.US,D,20230313,000000,59.61,63.7,59.06,61.29,22789783,0
+SPXL.US,D,20230314,000000,63.73,65.1205,62.05,64.23,18774205,0
+SPXL.US,D,20230315,000000,61.34,63.17,60.3098,63.14,31288452,0
+SPXL.US,D,20230316,000000,61.85,66.47,61.57,66.3,23884234,0
+SPXL.US,D,20230317,000000,65.65,66.18,63.24,64.01,19615077,0
+SPXL.US,D,20230320,000000,64.33,66,63.99,65.77,14210113,0
+SPXL.US,D,20230321,000000,67.29,68.36,66.4247,68.09,10938321,0
+SPXL.US,D,20230322,000000,68,69.92,64.59,64.68,16604239,0
+SPXL.US,D,20230323,000000,66.03,68.11,63.7,65.03,18413104,0
+SPXL.US,D,20230324,000000,64.42,66.38,63.172,66.31,14094995,0
+SPXL.US,D,20230327,000000,67.51,67.9,66.21,66.65,11815153,0
+SPXL.US,D,20230328,000000,66.31,66.66,65.24,66.22,10817028,0
+SPXL.US,D,20230329,000000,68.38,69.23,67.76,69.11,11417523,0
+SPXL.US,D,20230330,000000,70.47,70.596,69.25,70.23,13065229,0
+SPXL.US,D,20230331,000000,70.71,73.3182,70.65,73.18,10711847,0
+SPXL.US,D,20230403,000000,72.87,74.2099,72.625,73.95,12177890,0
+SPXL.US,D,20230404,000000,74.35,74.495,71.961,72.76,13972721,0
+SPXL.US,D,20230405,000000,72.25,72.6979,71.2,72.11,11162986,0
+SPXL.US,D,20230406,000000,71.64,73.04,71.03,72.86,10565389,0
+SPXL.US,D,20230410,000000,71.48,73.14,71.15,73.11,9575830,0
+SPXL.US,D,20230411,000000,73.4,73.9,72.71,73.09,8626079,0
+SPXL.US,D,20230412,000000,74.27,74.42,71.91,72.26,17729570,0
+SPXL.US,D,20230413,000000,72.8,75.23,72.53,74.99,10435038,0
+SPXL.US,D,20230414,000000,74.65,75.87,73.13,74.5,11725233,0
+SPXL.US,D,20230417,000000,74.37,75.29,73.68,75.25,10242630,0
+SPXL.US,D,20230418,000000,76.12,76.175,74.57,75.35,9345650,0
+SPXL.US,D,20230419,000000,74.27,75.8193,74.23,75.35,11041241,0
+SPXL.US,D,20230420,000000,73.651,75.01,73.14,73.99,11843317,0
+SPXL.US,D,20230421,000000,74.09,74.39,73.04,74.12,9073644,0
+SPXL.US,D,20230424,000000,73.99,74.5899,73.2401,74.33,7780263,0
+SPXL.US,D,20230425,000000,73.25,73.515,70.76,70.83,11346569,0
+SPXL.US,D,20230426,000000,71.14,71.68,69.575,69.9,12637731,0
+SPXL.US,D,20230427,000000,71.19,74.14,71.0799,73.99,12998553,0
+SPXL.US,D,20230428,000000,73.49,75.87,73.44,75.87,9661007,0
+SPXL.US,D,20230501,000000,75.55,76.745,75.4518,75.58,7783327,0
+SPXL.US,D,20230502,000000,75.17,75.18,71.37,73.07,13992522,0
+SPXL.US,D,20230503,000000,73.28,74.61,71.36,71.47,20785049,0
+SPXL.US,D,20230504,000000,70.87,71.04,69.195,69.96,15061691,0
+SPXL.US,D,20230505,000000,71.86,74.31,71.6901,73.72,10082457,0
+SPXL.US,D,20230508,000000,73.87,74.05,73.0199,73.8,7587762,0
+SPXL.US,D,20230509,000000,72.88,73.4,72.6601,72.84,5790967,0
+SPXL.US,D,20230510,000000,74.35,74.69,71.69,73.82,16785631,0
+SPXL.US,D,20230511,000000,73.28,73.51,72.2,73.33,9695061,0
+SPXL.US,D,20230512,000000,73.99,74.09,71.66,73.01,10101005,0
+SPXL.US,D,20230515,000000,73.33,73.9599,72.27,73.71,8893029,0
+SPXL.US,D,20230516,000000,73.09,73.6,72.23,72.25,7032637,0
+SPXL.US,D,20230517,000000,73.33,75.19,72.44,74.84,11161213,0
+SPXL.US,D,20230518,000000,74.62,77.18,74.5,76.91,11482481,0
+SPXL.US,D,20230519,000000,77.42,77.7104,75.86,76.6,9511523,0
+SPXL.US,D,20230522,000000,76.56,77.51,75.86,76.66,8109970,0
+SPXL.US,D,20230523,000000,75.68,76.24,73.8,74.06,8885671,0
+SPXL.US,D,20230524,000000,73.14,73.3199,71.75,72.43,16363655,0
+SPXL.US,D,20230525,000000,74.25,75.03,73.05,74.21,11940252,0
+SPXL.US,D,20230526,000000,74.53,77.44,74.47,77.07,13126042,0
+SPXL.US,D,20230530,000000,78.13,78.43,76.31,77.08,9094149,0
+SPXL.US,D,20230531,000000,75.98,76.555,74.91,75.83,12182378,0
+SPXL.US,D,20230601,000000,75.88,78.5,75.185,77.93,11584490,0
+SPXL.US,D,20230602,000000,79.37,81.7011,79.04,81.25,10481193,0
+SPXL.US,D,20230605,000000,81.44,82.17,80.325,80.72,10645554,0
+SPXL.US,D,20230606,000000,80.46,81.555,80.09,81.27,7150339,0
+SPXL.US,D,20230607,000000,81.45,82.14,80.14,80.47,14289004,0
+SPXL.US,D,20230608,000000,80.38,82.04,79.93,81.73,8148082,0
+SPXL.US,D,20230609,000000,82.23,83.36,81.585,82.21,8889027,0
+SPXL.US,D,20230612,000000,82.75,84.41,82.305,84.34,6531667,0
+SPXL.US,D,20230613,000000,85.27,86.41,84.845,86,10559712,0
+SPXL.US,D,20230614,000000,86.22,87.45,84.2,86.43,20155903,0
+SPXL.US,D,20230615,000000,85.76,90.22,85.7,89.4,13980969,0
+SPXL.US,D,20230616,000000,90.66,90.7,88.16,88.46,10017371,0
+SPXL.US,D,20230620,000000,87.2199,87.77,85.77,87.14,6915791,0
+SPXL.US,D,20230621,000000,86.17,86.6732,85.0801,85.51,10555796,0
+SPXL.US,D,20230622,000000,84.82,86.34,84.6,86.28,9987214,0
+SPXL.US,D,20230623,000000,84.12,85.38,83.85,84.32,8737773,0
+SPXL.US,D,20230626,000000,83.94,85.08,83.095,83.23,9601073,0
+SPXL.US,D,20230627,000000,83.74,86.32,83.46,85.97,11297558,0
+SPXL.US,D,20230628,000000,85.27,86.675,84.88,86.15,14974929,0
+SPXL.US,D,20230629,000000,85.73,87.11,85.52,87.04,8989931,0
+SPXL.US,D,20230630,000000,88.92,90.6,88.72,89.98,8264595,0
+SPXL.US,D,20230703,000000,89.74,90.44,89.56,90.3,3604493,0
+SPXL.US,D,20230705,000000,89.1,90.32,89.1,89.87,12400106,0
+SPXL.US,D,20230706,000000,87.52,87.94,86.09,87.61,14826954,0
+SPXL.US,D,20230707,000000,86.98,89.3806,86.78,86.91,8788779,0
+SPXL.US,D,20230710,000000,86.65,87.68,86.325,87.53,6371509,0
+SPXL.US,D,20230711,000000,88,89.53,87.395,89.26,10022689,0
+SPXL.US,D,20230712,000000,91.57,92.23,90.68,91.33,20474602,0
+SPXL.US,D,20230713,000000,92.41,93.935,92.18,93.36,7872504,0
+SPXL.US,D,20230714,000000,93.97,94.5,92.71,93.17,7729147,0
+SPXL.US,D,20230717,000000,93.04,94.82,93.01,94.13,7687337,0
+SPXL.US,D,20230718,000000,93.91,96.62,93.62,96.16,10023021,0
+SPXL.US,D,20230719,000000,96.71,97.59,96.27,96.7,11096784,0
+SPXL.US,D,20230720,000000,96.06,96.68,94.32,94.84,10804604,0
+SPXL.US,D,20230721,000000,95.86,96.005,94.74,94.77,7187737,0
+SPXL.US,D,20230724,000000,95.47,96.51,95.08,95.96,5986483,0
+SPXL.US,D,20230725,000000,95.78,97.56,95.75,96.77,6582141,0
+SPXL.US,D,20230726,000000,96.1,97.7,95.41,96.83,15197020,0
+SPXL.US,D,20230727,000000,98.94,99.2,94.16,94.81,11782901,0
+SPXL.US,D,20230728,000000,96.84,98.05,96.35,97.48,8878187,0
+SPXL.US,D,20230731,000000,97.7799,98.28,96.92,98.09,5720712,0
+SPXL.US,D,20230801,000000,97.03,97.65,96.54,97.12,5488954,0
+SPXL.US,D,20230802,000000,95.05,95.25,92.59,93.11,9704608,0
+SPXL.US,D,20230803,000000,91.73,93.41,91.29,92.24,7641382,0
+SPXL.US,D,20230804,000000,93.33,94.659,90.57,90.9,10493676,0
+SPXL.US,D,20230807,000000,92.03,93.34,91.6,93.23,6696219,0
+SPXL.US,D,20230808,000000,91.61,92.29,89.84,92.04,8697263,0
+SPXL.US,D,20230809,000000,92.19,92.23,89.64,90.19,10228387,0
+SPXL.US,D,20230810,000000,91.51,93.66,89.4,90.17,15466054,0
+SPXL.US,D,20230811,000000,88.88,90.57,88.53,89.94,9366171,0
+SPXL.US,D,20230814,000000,89.29,91.39,89.13,91.35,6042756,0
+SPXL.US,D,20230815,000000,90.25,90.45,87.8162,88.23,8806308,0
+SPXL.US,D,20230816,000000,87.84,88.9,86.16,86.25,9315334,0
+SPXL.US,D,20230817,000000,87.02,87.1599,83.81,84.14,11069245,0
+SPXL.US,D,20230818,000000,82.34,84.825,82.19,84.15,8221099,0
+SPXL.US,D,20230821,000000,84.76,86.28,83.49,85.84,6650457,0
+SPXL.US,D,20230822,000000,86.78,86.8799,84.76,85.06,7030738,0
+SPXL.US,D,20230823,000000,85.66,88.28,85.62,87.87,6090929,0
+SPXL.US,D,20230824,000000,88.82,89.14,84.14,84.22,6831196,0
+SPXL.US,D,20230825,000000,85.18,86.69,83.04,85.93,10681420,0
+SPXL.US,D,20230828,000000,87.21,87.9,86.41,87.46,5712860,0
+SPXL.US,D,20230829,000000,87.45,91.47,87.33,91.27,7596440,0
+SPXL.US,D,20230830,000000,91.53,92.8,91.02,92.47,7348847,0
+SPXL.US,D,20230831,000000,92.71,93.41,91.79,91.91,5453433,0
+SPXL.US,D,20230901,000000,93.62,93.88,91.44,92.37,5485424,0
+SPXL.US,D,20230905,000000,92.07,92.26,91.0963,91.14,4136844,0
+SPXL.US,D,20230906,000000,90.6,90.66,87.81,89.29,6308569,0
+SPXL.US,D,20230907,000000,87.34,88.79,87.12,88.33,5910672,0
+SPXL.US,D,20230908,000000,88.39,89.66,88.12,88.72,5427644,0
+SPXL.US,D,20230911,000000,90.28,90.63,89.24,90.44,5197350,0
+SPXL.US,D,20230912,000000,89.49,90.45,88.56,88.91,5367282,0
+SPXL.US,D,20230913,000000,89,89.92,88.34,89.25,6003118,0
+SPXL.US,D,20230914,000000,90.68,91.85,89.83,91.43,5651198,0
+SPXL.US,D,20230915,000000,90.44,90.58,87.8016,88.07,9077427,0
+SPXL.US,D,20230918,000000,87.85,88.98,87.56,88.24,5653784,0
+SPXL.US,D,20230919,000000,87.38,87.76,85.77,87.49,7027664,0
+SPXL.US,D,20230920,000000,88.13,88.4116,84.89,84.96,10040742,0
+SPXL.US,D,20230921,000000,83.2,83.36,80.6,80.74,10337695,0
+SPXL.US,D,20230922,000000,81.25,82.1738,79.88,80.08,10103926,0
+SPXL.US,D,20230925,000000,79.36,81.11,79.14,81.08,8551718,0
+SPXL.US,D,20230926,000000,79.29,79.7034,77.0199,77.47,13269799,0
+SPXL.US,D,20230927,000000,78.12,78.44,75.51,77.51,14746909,0
+SPXL.US,D,20230928,000000,77.25,79.78,76.84,78.87,11895174,0
+SPXL.US,D,20230929,000000,80.54,80.6158,77.37,78.2,15546097,0
+SPXL.US,D,20231002,000000,77.72,78.81,76.56,78.11,13468248,0
+SPXL.US,D,20231003,000000,76.83,77.71,74.169,74.93,13343711,0
+SPXL.US,D,20231004,000000,75.16,76.975,74.36,76.62,12714519,0
+SPXL.US,D,20231005,000000,76.33,76.86,74.62,76.41,8347264,0
+SPXL.US,D,20231006,000000,75,79.91,74.24,79.02,12329629,0
+SPXL.US,D,20231009,000000,77.94,80.89,77.64,80.52,9563564,0
+SPXL.US,D,20231010,000000,80.91,83.28,80.65,81.79,9483911,0
+SPXL.US,D,20231011,000000,82.4,82.92,80.98,82.8,8294037,0
+SPXL.US,D,20231012,000000,83.05,83.27,79.8,81.24,11726280,0
+SPXL.US,D,20231013,000000,82.03,82.7,79,79.92,13124341,0
+SPXL.US,D,20231016,000000,81.18,83.025,81.03,82.43,11148692,0
+SPXL.US,D,20231017,000000,80.56,83.5601,80.35,82.37,14245708,0
+SPXL.US,D,20231018,000000,81.31,81.87,78.42,79.07,14273484,0
+SPXL.US,D,20231019,000000,79.36,80.4007,76.51,76.91,14782268,0
+SPXL.US,D,20231020,000000,76.63,76.901,73.93,74.02,16557456,0
+SPXL.US,D,20231023,000000,73.12,75.69,72.1806,73.58,17597873,0
+SPXL.US,D,20231024,000000,74.69,75.85,73.71,75.25,13914355,0
+SPXL.US,D,20231025,000000,74.31,74.31,71.6899,71.97,14034254,0
+SPXL.US,D,20231026,000000,71.35,71.7801,68.82,69.37,13897796,0
+SPXL.US,D,20231027,000000,70.0999,70.3,67.6,68.33,16908815,0
+SPXL.US,D,20231030,000000,69.74,71.29,69.07,70.78,13486524,0
+SPXL.US,D,20231031,000000,71.02,72.22,70.03,72.04,14616403,0
+SPXL.US,D,20231101,000000,72.54,74.78,72.26,74.34,14963534,0
+SPXL.US,D,20231102,000000,76.4,78.65,76.36,78.57,10973963,0
+SPXL.US,D,20231103,000000,79.83,81.55,79.76,80.67,13149832,0
+SPXL.US,D,20231106,000000,81.08,81.46,80.09,81.2,11053480,0
+SPXL.US,D,20231107,000000,81.17,82.23,80.52,81.87,8066257,0
+SPXL.US,D,20231108,000000,82.18,82.49,80.68,82,9689047,0
+SPXL.US,D,20231109,000000,82.63,82.64,79.78,80.02,13341473,0
+SPXL.US,D,20231110,000000,81.15,83.91,80.32,83.71,11471216,0
+SPXL.US,D,20231113,000000,82.93,84.128,82.47,83.41,10214818,0
+SPXL.US,D,20231114,000000,86.97,89.055,86.8002,88.29,10930699,0
+SPXL.US,D,20231115,000000,89.08,89.84,88.325,88.84,8035400,0
+SPXL.US,D,20231116,000000,88.51,89.29,87.855,89.05,8829553,0
+SPXL.US,D,20231117,000000,89.05,89.76,88.51,89.53,10781010,0
+SPXL.US,D,20231120,000000,89.21,91.95,89.21,91.4,10092832,0
+SPXL.US,D,20231121,000000,90.72,91.04,90,90.74,12770961,0
+SPXL.US,D,20231122,000000,91.71,92.57,91.08,91.76,8070151,0
+SPXL.US,D,20231124,000000,91.7,91.96,91.52,91.85,2941195,0
+SPXL.US,D,20231127,000000,91.41,91.96,91.1,91.33,6130178,0
+SPXL.US,D,20231128,000000,91.05,92.395,90.72,91.58,6739237,0
+SPXL.US,D,20231129,000000,92.9,93.5925,91.13,91.42,7805946,0
+SPXL.US,D,20231130,000000,91.83,92.585,90.53,92.39,10001853,0
+SPXL.US,D,20231201,000000,91.96,94.31,91.59,93.92,10621311,0
+SPXL.US,D,20231204,000000,91.8,92.64,91.03,92.5,11774994,0
+SPXL.US,D,20231205,000000,91.53,92.98,91.33,92.41,10405982,0
+SPXL.US,D,20231206,000000,93.68,93.71,90.96,91.2,9167015,0
+SPXL.US,D,20231207,000000,92.44,93.6395,92.0575,93.22,7221849,0
+SPXL.US,D,20231208,000000,92.71,94.7,92.56,94.34,9790654,0
+SPXL.US,D,20231211,000000,94.24,95.56,93.91,95.47,6082478,0
+SPXL.US,D,20231212,000000,95.21,96.79,94.57,96.74,6052030,0
+SPXL.US,D,20231213,000000,96.94,100.88,96.71,100.66,10743186,0
+SPXL.US,D,20231214,000000,101.89,102.68,99.79,101.55,10281967,0
+SPXL.US,D,20231215,000000,101.13,101.87,100.47,101.12,9053451,0
+SPXL.US,D,20231218,000000,102.12,103.37,101.98,102.73,7070183,0
+SPXL.US,D,20231219,000000,103.08,104.6,103,104.53,5429382,0
+SPXL.US,D,20231220,000000,103.9,105.21,99.92,100.04,11952545,0
+SPXL.US,D,20231221,000000,101.7,102.73,100.12,102.51,8639127,0
+SPXL.US,D,20231222,000000,103.28,104.255,101.88,103.14,6531315,0
+SPXL.US,D,20231226,000000,103.38,105.01,103.3,104.36,4480062,0
+SPXL.US,D,20231227,000000,104.24,105.08,103.91,105,7931497,0
+SPXL.US,D,20231228,000000,105.01,105.48,104.65,105,5232627,0
+SPXL.US,D,20231229,000000,104.65,105.105,102.6507,103.99,8692584,0
+SPXL.US,D,20240102,000000,101.88,102.84,100.76,102.12,8732824,0
+SPXL.US,D,20240103,000000,100.695,101.2,99.25,99.63,11632602,0
+SPXL.US,D,20240104,000000,99.27,100.93,98.435,98.63,7422255,0
+SPXL.US,D,20240105,000000,98.65,100.55,98,98.93,10967374,0
+SPXL.US,D,20240108,000000,99.22,103.23,99.15,103.1,8596427,0
+SPXL.US,D,20240109,000000,101.32,103.325,100.99,102.56,11699843,0
+SPXL.US,D,20240110,000000,102.8,104.93,102.6,104.36,9823622,0
+SPXL.US,D,20240111,000000,104.87,105.2201,101.38,104.08,8716906,0
+SPXL.US,D,20240112,000000,104.97,105.48,103.29,104.25,6557121,0
+SPXL.US,D,20240116,000000,103.261,104.15,101.82,103.06,13261844,0
+SPXL.US,D,20240117,000000,100.96,101.62,99.72,101.32,8442340,0
+SPXL.US,D,20240118,000000,102.28,104.22,101.27,103.9,7684364,0
+SPXL.US,D,20240119,000000,104.6,107.91,104.14,107.66,10010823,0
+SPXL.US,D,20240122,000000,108.71,109.56,107.92,108.35,12762942,0
+SPXL.US,D,20240123,000000,108.68,109.43,107.955,109.24,6720797,0
+SPXL.US,D,20240124,000000,111.18,111.8714,109.345,109.55,7679580,0
+SPXL.US,D,20240125,000000,110.95,111.48,109.51,111.32,6089594,0
+SPXL.US,D,20240126,000000,110.93,111.98,110.23,110.92,10774921,0
+SPXL.US,D,20240129,000000,110.96,113.51,110.61,113.38,5696262,0
+SPXL.US,D,20240130,000000,112.88,113.61,112.57,113.14,4861260,0
+SPXL.US,D,20240131,000000,111.5,111.8299,107.49,107.56,10411483,0
+SPXL.US,D,20240201,000000,108.58,111.68,108.03,111.61,15098054,0
+SPXL.US,D,20240202,000000,111.91,116.3,111.68,115.11,9527952,0
+SPXL.US,D,20240205,000000,114.64,114.96,112.23,113.82,11377302,0
+SPXL.US,D,20240206,000000,114.47,115.02,113.4499,114.74,6819237,0
+SPXL.US,D,20240207,000000,116.36,117.93,115.74,117.57,5542781,0
+SPXL.US,D,20240208,000000,117.53,117.94,116.92,117.71,4075724,0
+SPXL.US,D,20240209,000000,118,119.99,117.74,119.62,5414862,0
+SPXL.US,D,20240212,000000,119.65,121.26,118.93,119.42,5474074,0
+SPXL.US,D,20240213,000000,114.8,115.75,112.09,114.51,9210621,0
+SPXL.US,D,20240214,000000,116.34,117.925,114.6626,117.56,6561849,0
+SPXL.US,D,20240215,000000,117.99,119.985,117.59,119.82,6601879,0
+SPXL.US,D,20240216,000000,119.61,120.4,117.47,117.97,6946900,0
+SPXL.US,D,20240220,000000,116.71,117.19,114.39,115.95,6589161,0
+SPXL.US,D,20240221,000000,115.02,116.39,113.73,116.25,6547995,0
+SPXL.US,D,20240222,000000,120.91,124.1,120.27,123.4,6293336,0
+SPXL.US,D,20240223,000000,124.63,125.28,123.06,123.53,6649329,0
+SPXL.US,D,20240226,000000,123.88,124.2193,122.12,122.23,4292644,0
+SPXL.US,D,20240227,000000,122.69,123.02,121.28,122.81,4652390,0
+SPXL.US,D,20240228,000000,121.68,122.76,121.3828,122.25,3882313,0
+SPXL.US,D,20240229,000000,123.55,124.74,121.57,123.43,6950937,0
+SPXL.US,D,20240301,000000,124.16,127.31,123.83,127.04,6119134,0
+SPXL.US,D,20240304,000000,126.38,127.94,126.315,126.49,4766414,0
+SPXL.US,D,20240305,000000,124.941,125.32,121,122.7,6849301,0
+SPXL.US,D,20240306,000000,125.12,126.2,123.54,124.54,6240698,0
+SPXL.US,D,20240307,000000,126.93,128.93,126.215,128.15,5795806,0
+SPXL.US,D,20240308,000000,128.57,130.6,125.29,125.73,9774569,0
+SPXL.US,D,20240311,000000,124.75,125.8,123.33,125.37,7690055,0
+SPXL.US,D,20240312,000000,126.92,129.81,125,129.39,6147900,0
+SPXL.US,D,20240313,000000,129.55,129.7099,127.62,128.71,3707952,0
+SPXL.US,D,20240314,000000,129.33,129.46,125.491,127.8,5564594,0
+SPXL.US,D,20240315,000000,125.41,126.53,124.045,125.03,6092288,0
+SPXL.US,D,20240318,000000,128.17,129.2445,126.98,127.29,6188835,0
+SPXL.US,D,20240319,000000,126.34,129.21,125.58,129.07,5291804,0
+SPXL.US,D,20240320,000000,129.02,132.64,128.48,132.45,6279133,0
+SPXL.US,D,20240321,000000,134.67,135.1999,133.51,133.69,4330555,0
+SPXL.US,D,20240322,000000,133.49,133.99,132.75,132.94,4111749,0
+SPXL.US,D,20240325,000000,131.76,132.675,131.645,131.88,5737534,0
+SPXL.US,D,20240326,000000,132.87,133.09,130.68,130.81,6567753,0
+SPXL.US,D,20240327,000000,133,134.14,131.34,134.08,4600468,0
+SPXL.US,D,20240328,000000,134.13,135.162,133.78,134.03,3843739,0
+SPXL.US,D,20240401,000000,134.54,134.95,132.33,133.35,5666957,0
+SPXL.US,D,20240402,000000,130.16,130.75,128.83,130.68,3696585,0
+SPXL.US,D,20240403,000000,129.74,132.19,129.72,131.05,4613139,0
+SPXL.US,D,20240404,000000,134.03,134.3,125.87,126.18,7072749,0
+SPXL.US,D,20240405,000000,127.1,131.48,126.74,129.93,6946089,0
+SPXL.US,D,20240408,000000,130.5,131.27,129.55,130.07,6096028,0
+SPXL.US,D,20240409,000000,131.48,131.67,126.8401,130.52,5426334,0
+SPXL.US,D,20240410,000000,126.11,128.13,125.08,126.61,7529392,0
+SPXL.US,D,20240411,000000,127.61,130.43,124.98,129.4,5004680,0
+SPXL.US,D,20240412,000000,126.57,127.63,122.5902,123.84,8850346,0
+SPXL.US,D,20240415,000000,127.01,127.1,118.6,119.26,8718511,0
+SPXL.US,D,20240416,000000,119.53,120.62,117.59,118.52,5997678,0
+SPXL.US,D,20240417,000000,120.26,120.36,115.36,116.35,6666484,0
+SPXL.US,D,20240418,000000,117.22,118.72,114.84,115.53,5587927,0
+SPXL.US,D,20240419,000000,115.38,116.1,111.54,112.43,11650903,0
+SPXL.US,D,20240422,000000,114.21,117.31,112.5739,115.45,6315104,0
+SPXL.US,D,20240423,000000,116.88,119.87,116.5001,119.51,5019696,0
+SPXL.US,D,20240424,000000,120.15,120.72,117.74,119.35,10395549,0
+SPXL.US,D,20240425,000000,114.79,118.4199,113.6,117.84,6755748,0
+SPXL.US,D,20240426,000000,119.85,122.3099,119.38,121.14,6060542,0
+SPXL.US,D,20240429,000000,122.41,122.89,120.39,122.36,3177072,0
+SPXL.US,D,20240430,000000,121.27,122,116.54,116.62,5167639,0
+SPXL.US,D,20240501,000000,116.07,120.85,115.03,115.35,6631090,0
+SPXL.US,D,20240502,000000,117.89,119.07,114.71,118.44,4396514,0
+SPXL.US,D,20240503,000000,122.77,123.64,120.94,122.86,4857746,0
+SPXL.US,D,20240506,000000,124.56,126.63,124.2994,126.62,3515150,0
+SPXL.US,D,20240507,000000,127.31,128.05,126.5,127.1,7257907,0
+SPXL.US,D,20240508,000000,125.58,127.38,125.47,127.03,2878511,0
+SPXL.US,D,20240509,000000,127.01,129.11,126.54,129.1,3182101,0
+SPXL.US,D,20240510,000000,130.22,130.86,128.56,129.55,3421393,0
+SPXL.US,D,20240513,000000,130.76,130.82,128.6306,129.57,2517666,0
+SPXL.US,D,20240514,000000,129.6,131.63,129.21,131.21,3804910,0
+SPXL.US,D,20240515,000000,133.14,136.32,132.63,136.09,3676647,0
+SPXL.US,D,20240516,000000,136.03,137.3,134.97,135.07,10316266,0
+SPXL.US,D,20240517,000000,135.14,135.69,134,135.59,3344402,0
+SPXL.US,D,20240520,000000,135.69,137.23,135.39,136.11,2645705,0
+SPXL.US,D,20240521,000000,135.41,137.16,135.28,137,2329892,0
+SPXL.US,D,20240522,000000,136.43,136.99,134.08,135.79,4506253,0
+SPXL.US,D,20240523,000000,138.08,138.1196,131.7,132.67,4623331,0
+SPXL.US,D,20240524,000000,134.05,135.83,133.28,135.23,2688109,0
+SPXL.US,D,20240528,000000,135.83,136.01,133.41,135.5,2587098,0
+SPXL.US,D,20240529,000000,132.29,133.5,132.05,132.65,6054298,0
+SPXL.US,D,20240530,000000,131.37,131.87,128.98,129.98,4330271,0
+SPXL.US,D,20240531,000000,130.52,133.49,126.61,133.3,5937844,0
+SPXL.US,D,20240603,000000,134.57,134.65,129.68,133.56,4743142,0
+SPXL.US,D,20240604,000000,132.61,134.59,131.39,133.94,3825398,0
+SPXL.US,D,20240605,000000,135.73,138.75,134.24,138.69,3774221,0
+SPXL.US,D,20240606,000000,138.98,139.29,137.14,138.64,2680534,0
+SPXL.US,D,20240607,000000,137.8,140.29,136.9,137.97,3538974,0
+SPXL.US,D,20240610,000000,137.38,139.54,136.8998,139.24,2699048,0
+SPXL.US,D,20240611,000000,138.03,140.29,136.4,140.16,2803419,0
+SPXL.US,D,20240612,000000,143.85,145.77,142.8,143.57,4086640,0
+SPXL.US,D,20240613,000000,145.02,145.15,142.195,144.46,6771993,0
+SPXL.US,D,20240614,000000,143.1,144.63,142.25,144.57,6709823,0
+SPXL.US,D,20240617,000000,144.02,149.08,143.601,147.95,2904891,0
+SPXL.US,D,20240618,000000,147.97,149.145,147.64,149.03,2066268,0
+SPXL.US,D,20240620,000000,149.79,150.3369,146.33,147.79,3665241,0
+SPXL.US,D,20240621,000000,147.02,147.9657,145.85,146.74,2273754,0
+SPXL.US,D,20240624,000000,146.82,148.95,145.46,145.49,8573375,0
+SPXL.US,D,20240625,000000,146.14,147.17,144.93,146.86,2358136,0
+SPXL.US,D,20240626,000000,145.9,147.95,145.34,147.43,6059971,0
+SPXL.US,D,20240627,000000,147.23,148.48,146.57,147.93,2235048,0
+SPXL.US,D,20240628,000000,148.46,151.004,145.1,146.07,3460721,0
+SPXL.US,D,20240701,000000,147.17,147.35,144.64,146.99,2699419,0
+SPXL.US,D,20240702,000000,145.54,149.82,145.48,149.77,2550631,0
+SPXL.US,D,20240703,000000,149.47,152.01,149.44,151.67,5058385,0
+SPXL.US,D,20240705,000000,151.82,154.55,151.261,154.21,2321571,0
+SPXL.US,D,20240708,000000,154.85,155.5,153.76,154.69,2247532,0
+SPXL.US,D,20240709,000000,155.46,156.215,154.81,155.07,2045503,0
+SPXL.US,D,20240710,000000,156.07,159.92,155.82,159.55,2631280,0
+SPXL.US,D,20240711,000000,159.67,160.4455,154.89,155.43,4128380,0
+SPXL.US,D,20240712,000000,156.24,161.33,155.96,158.16,3862582,0
+SPXL.US,D,20240715,000000,159.89,162.27,157.85,159.45,7172993,0
+SPXL.US,D,20240716,000000,160.55,162.49,159.9,162.26,2921753,0
+SPXL.US,D,20240717,000000,157.01,158.4,155.051,155.39,3420687,0
+SPXL.US,D,20240718,000000,156.6,157.43,149.8797,151.73,4144013,0
+SPXL.US,D,20240719,000000,151.32,152.7,147.64,148.55,3470966,0
+SPXL.US,D,20240722,000000,151.77,153.56,150.1238,153.01,2958349,0
+SPXL.US,D,20240723,000000,152.92,154.7561,151.88,152.21,2358105,0
+SPXL.US,D,20240724,000000,148.15,148.3992,141.08,141.91,4813535,0
+SPXL.US,D,20240725,000000,141.9,146.7119,138.83,139.58,5296440,0
+SPXL.US,D,20240726,000000,142.45,146.2747,141.84,144.04,3872626,0
+SPXL.US,D,20240729,000000,145.36,146.15,142.74,144.29,2990242,0
+SPXL.US,D,20240730,000000,145.5,146.3308,139.32,142.07,4576873,0
+SPXL.US,D,20240731,000000,147.48,151.08,146.43,148.71,5787414,0
+SPXL.US,D,20240801,000000,150.33,152.2,139.69,142.53,8116250,0
+SPXL.US,D,20240802,000000,136.69,137.68,131.08,134.51,10774946,0
+SPXL.US,D,20240805,000000,118.26,127.35,117.2904,122.74,11316964,0
+SPXL.US,D,20240806,000000,123.91,131.37,122.96,125.95,5711200,0
+SPXL.US,D,20240807,000000,130.55,132.7581,122.96,123.44,10799527,0
+SPXL.US,D,20240808,000000,127.07,132.33,125.6,131.82,4320747,0
+SPXL.US,D,20240809,000000,131.15,134.62,130.17,133.35,8064991,0
+SPXL.US,D,20240812,000000,134.37,135.5,131.89,133.6,3327123,0
+SPXL.US,D,20240813,000000,136.09,140.35,135.89,140.13,3235237,0
+SPXL.US,D,20240814,000000,140.82,142.4,138.67,141.51,2989263,0
+SPXL.US,D,20240815,000000,145.92,148.94,145.44,148.67,3578528,0
+SPXL.US,D,20240816,000000,147.26,150.12,147.12,149.48,2597585,0
+SPXL.US,D,20240819,000000,149.87,153.79,149.19,153.79,2768093,0
+SPXL.US,D,20240820,000000,153.41,154.78,151.88,152.98,2297946,0
+SPXL.US,D,20240821,000000,153.77,155.715,152.39,154.51,3040571,0
+SPXL.US,D,20240822,000000,156.05,156.55,149.7901,150.76,3765162,0
+SPXL.US,D,20240823,000000,153.37,156.2495,151.55,155.38,4743246,0
+SPXL.US,D,20240826,000000,156.27,156.86,152.84,154.29,2804297,0
+SPXL.US,D,20240827,000000,153.18,155.27,152.21,154.87,3837345,0
+SPXL.US,D,20240828,000000,154.51,154.89,149.4145,152.16,3511348,0
+SPXL.US,D,20240829,000000,153.74,156.47,151.15,152.16,4573248,0
+SPXL.US,D,20240830,000000,153.89,156.68,150.93,156.18,3453618,0
+SPXL.US,D,20240903,000000,153.51,153.81,144.3905,146.6,10244091,0
+SPXL.US,D,20240904,000000,145,148.365,144.41,145.48,3761038,0
+SPXL.US,D,20240905,000000,145.51,147.77,142.47,144.4,3801328,0
+SPXL.US,D,20240906,000000,144.6,145.913,136.26,137.13,6112815,0
+SPXL.US,D,20240909,000000,140.25,142.53,138.72,141.58,3600432,0
+SPXL.US,D,20240910,000000,143.04,143.63,139.22,143.37,3421016,0
+SPXL.US,D,20240911,000000,143.23,148.44,136.35,147.67,5710007,0
+SPXL.US,D,20240912,000000,148.11,151.63,146.32,151.35,3888434,0
+SPXL.US,D,20240913,000000,151.74,154.45,151.54,153.53,3245445,0
+SPXL.US,D,20240916,000000,153.37,154.4499,151.84,154.18,5514150,0
+SPXL.US,D,20240917,000000,156.05,157.25,152.47,154.38,2924874,0
+SPXL.US,D,20240918,000000,154.88,158.94,152.45,152.85,5223175,0
+SPXL.US,D,20240919,000000,160.74,162.275,158.33,160.64,3716334,0
+SPXL.US,D,20240920,000000,159.38,160.62,157.13,159.55,3322948,0
+SPXL.US,D,20240923,000000,160.58,161.4001,159.53,160.82,2099487,0
+SPXL.US,D,20240924,000000,161.32,162.05,158.84,161.93,2788530,0
+SPXL.US,D,20240925,000000,161.79,162.43,159.92,160.78,5808477,0
+SPXL.US,D,20240926,000000,164.55,164.77,160.72,162.77,3407172,0
+SPXL.US,D,20240927,000000,163.54,164.25,161,161.84,2367558,0
+SPXL.US,D,20240930,000000,160.95,164.308,159.02,163.95,2972204,0
+SPXL.US,D,20241001,000000,163.39,163.4608,157.0501,159.32,4132180,0
+SPXL.US,D,20241002,000000,158.51,160.33,156.44,159.45,2898747,0
+SPXL.US,D,20241003,000000,158.19,160.21,156.6,158.51,2641135,0
+SPXL.US,D,20241004,000000,162.2,163.04,158.7,162.64,3462834,0
+SPXL.US,D,20241007,000000,161.27,161.79,157.26,158.28,3427804,0
+SPXL.US,D,20241008,000000,160.37,163.14,159.66,162.64,2280710,0
+SPXL.US,D,20241009,000000,162.67,166.48,162.1258,165.92,2653153,0
+SPXL.US,D,20241010,000000,164.8,166.3419,163.67,165.05,3037377,0
+SPXL.US,D,20241011,000000,164.82,168.4783,164.72,167.77,2558378,0
+SPXL.US,D,20241014,000000,169.21,172.71,168.94,171.9,2107264,0
+SPXL.US,D,20241015,000000,172.17,172.4199,166.81,167.9,2916286,0
+SPXL.US,D,20241016,000000,167.87,170.5,167.15,169.95,2130844,0
+SPXL.US,D,20241017,000000,173.19,173.325,169.88,170.04,2881393,0
+SPXL.US,D,20241018,000000,171.38,172.53,170.09,171.76,1942428,0
+SPXL.US,D,20241021,000000,171.16,171.99,168.26,170.97,2997078,0
+SPXL.US,D,20241022,000000,168.6,171.5901,167.97,170.54,2744709,0
+SPXL.US,D,20241023,000000,168.69,169.085,162.6809,165.79,4029114,0
+SPXL.US,D,20241024,000000,167.54,167.55,164.62,166.83,2580530,0
+SPXL.US,D,20241025,000000,168.71,171.2587,165.71,166.54,3395444,0
+SPXL.US,D,20241028,000000,169.59,169.59,167.79,168.07,2245007,0
+SPXL.US,D,20241029,000000,167.21,169.8,165.95,168.79,2111095,0
+SPXL.US,D,20241030,000000,168.39,170.14,166.66,167.25,2960487,0
+SPXL.US,D,20241031,000000,163.36,163.43,157.21,157.33,4449565,0
+SPXL.US,D,20241101,000000,159.41,162.98515,158.84,159.16,2965263,0
+SPXL.US,D,20241104,000000,159.25,160.39,156.52,158.16,2184860,0
+SPXL.US,D,20241105,000000,158.92,163.8101,158.75,163.8,2332892,0
+SPXL.US,D,20241106,000000,174.47,176.775,171.19,175.98,4871673,0
+SPXL.US,D,20241107,000000,177.76,180.965,177.7,180.09,3284345,0
+SPXL.US,D,20241108,000000,180.38,183.5,180.36,182.23,2296631,0
+SPXL.US,D,20241111,000000,183.66,183.96,181.1,182.7,2620339,0
+SPXL.US,D,20241112,000000,182.6,183.12,178.61,180.86,2664080,0
+SPXL.US,D,20241113,000000,181.25,182.98,179.1,181.16,2840752,0
+SPXL.US,D,20241114,000000,181.15,181.6226,176.96,177.55,2691644,0
+SPXL.US,D,20241115,000000,174.16,174.58,168.882,170.55,4853742,0
+SPXL.US,D,20241118,000000,170.95,173.8,170.16,172.69,2657712,0
+SPXL.US,D,20241119,000000,169.5,175.08,168.9101,174.48,3473653,0
+SPXL.US,D,20241120,000000,174.39,174.74,169.2801,174.5,3790845,0
+SPXL.US,D,20241121,000000,177.02,178.5187,171.75,177.16,4258700,0
+SPXL.US,D,20241122,000000,177.13,179.35,176.679,178.74,2961765,0
+SPXL.US,D,20241125,000000,182.32,183.5,178.43,180.43,3279776,0
+SPXL.US,D,20241126,000000,181.64,183.93,180.97,183.32,2197001,0
+SPXL.US,D,20241127,000000,183.02,183.45,180.08,181.42,2578729,0
+SPXL.US,D,20241129,000000,182.09,185.4386,181.89,184.69,1492744,0
+SPXL.US,D,20241202,000000,185.08,186.3,184.63,185.68,2172168,0
+SPXL.US,D,20241203,000000,185.41,186.1099,184.43,185.86,1916713,0
+SPXL.US,D,20241204,000000,187.4,189.48,186.77,189.17,2323014,0
+SPXL.US,D,20241205,000000,189.18,189.97,187.96,188.29,2068906,0
+SPXL.US,D,20241206,000000,188.82,190.34,188.42,189.22,2718138,0
+SPXL.US,D,20241209,000000,189,189.1599,185.61,186.16,2350161,0
+SPXL.US,D,20241210,000000,186.75,187.05,183.741,184.48,2396297,0
+SPXL.US,D,20241211,000000,187.045,189.52,186.77,188.64,2438613,0
+SPXL.US,D,20241212,000000,187.72,188.2478,185.65,185.69,2141934,0
+SPXL.US,D,20241213,000000,187.35,188.03,184.045,185.42,2494470,0
+SPXL.US,D,20241216,000000,186.92,188.56,186.1908,187.65,6451354,0
+SPXL.US,D,20241217,000000,185.15,186.07,183.97,185.15,3083059,0
+SPXL.US,D,20241218,000000,184.89,187.14,168.19,168.73,4801407,0
+SPXL.US,D,20241219,000000,172.88,174.36,168.18,168.37,4161976,0
+SPXL.US,D,20241220,000000,166.13,178.21,165.4,173.94,4783801,0
+SPXL.US,D,20241223,000000,173.64,177.57,170.7801,177.11,7031071,0
+SPXL.US,D,20241224,000000,178.07,182.75,177.5721,182.64,2183231,0
+SPXL.US,D,20241226,000000,181.07,183.79,179.81,182.65,2464593,0
+SPXL.US,D,20241227,000000,179.05,179.3267,172.94,176.89,4005320,0
+SPXL.US,D,20241230,000000,170.43,173.8,167.3,170.74,3726876,0
+SPXL.US,D,20241231,000000,172.08,172.67,167.31,168.7,3802477,0
+SPXL.US,D,20250102,000000,171.53,173.04,163.821,167.31,5967164,0
+SPXL.US,D,20250103,000000,169.73,174.05,168.76,173.37,7668003,0
+SPXL.US,D,20250106,000000,177.27,180.29,174.91,176.47,3588021,0
+SPXL.US,D,20250107,000000,178.25,178.5486,168.78,170.53,4255679,0
+SPXL.US,D,20250108,000000,170.39,172,167.355,170.97,4246394,0
+SPXL.US,D,20250110,000000,167.73,167.75,161.38,163.09,7967485,0
+SPXL.US,D,20250113,000000,158.98,164,158.64,163.79,3609136,0
+SPXL.US,D,20250114,000000,166.22,166.7356,161.14,164.22,3542209,0
+SPXL.US,D,20250115,000000,171.25,174.2299,170.25,173.15,2979958,0
+SPXL.US,D,20250116,000000,174.4,174.6177,171.61,172.3,2327829,0
+SPXL.US,D,20250117,000000,176.68,178.7299,175.42,177.11,2967778,0
+SPXL.US,D,20250121,000000,179.93,181.94,178.15,181.84,4732484,0
+SPXL.US,D,20250122,000000,184.52,186.21,184.08,184.79,2074796,0
+SPXL.US,D,20250123,000000,184.3,187.9,184.1,187.83,1996082,0
+SPXL.US,D,20250124,000000,187.77,188.7199,184.99,185.99,2318373,0
+SPXL.US,D,20250127,000000,173.94,178.42,173.7657,178.2,3714251,0
+SPXL.US,D,20250128,000000,179.17,183.39,176.25,182.52,2542480,0
+SPXL.US,D,20250129,000000,181.91,182.23,177.82,180.23,2515257,0
+SPXL.US,D,20250130,000000,182.05,184.4151,179.1514,183.03,2688317,0
+SPXL.US,D,20250131,000000,185.2,187.38,179.26,179.98,3513638,0
+SPXL.US,D,20250203,000000,171.63,178.46,169.7,176.15,4077324,0
+SPXL.US,D,20250204,000000,176.21,180.14,175.72,179.53,2073443,0
+SPXL.US,D,20250205,000000,178.68,181.9586,176.83,181.82,2030516,0
+SPXL.US,D,20250206,000000,183.36,183.74,180.359,183.67,2003261,0
+SPXL.US,D,20250207,000000,183.96,185.1001,177.79,178.49,3280627,0
+SPXL.US,D,20250210,000000,181.29,182.62,180.12,181.94,4471317,0
+SPXL.US,D,20250211,000000,179.87,182.89,179.78,182.32,1807924,0
+SPXL.US,D,20250212,000000,176.82,181.65,176.25,180.66,2622731,0
+SPXL.US,D,20250213,000000,181.56,186.41,180.4,186.14,2325589,0
+SPXL.US,D,20250214,000000,186.17,187.14,185.4,185.97,1542806,0
+SPXL.US,D,20250218,000000,187.01,187.48,184.7,187.41,1500027,0
+SPXL.US,D,20250219,000000,186.18,189.07,185.71,188.75,1804431,0
+SPXL.US,D,20250220,000000,187.48,187.57,183.305,186.32,2364206,0
+SPXL.US,D,20250221,000000,186.02,186.05,176.25,176.76,3413512,0
+SPXL.US,D,20250224,000000,178.4,179.32,173.55,174.21,2548855,0
+SPXL.US,D,20250225,000000,174.11,174.71,167.4432,171.5,3707619,0
+SPXL.US,D,20250226,000000,172.98,176.115,169.43,171.63,3217271,0
+SPXL.US,D,20250227,000000,173.66,174.678,163.1,163.55,3875281,0
+SPXL.US,D,20250228,000000,163.68,171.3675,161.12,170.87,6333812,0
+SPXL.US,D,20250303,000000,172.59,173.6199,158.5738,162,4011998,0
+SPXL.US,D,20250304,000000,158.46,163.125,152.21,156.21,5799352,0
+SPXL.US,D,20250305,000000,155.85,162.51,152.96,160.5,4771044,0
+SPXL.US,D,20250306,000000,154.68,158.5878,150.3,152.54,5562290,0
+SPXL.US,D,20250307,000000,150.81,155.96,146.66,154.7,6690149,0
+SPXL.US,D,20250310,000000,148.03,149.61,138.35,142.5,6907244,0
+SPXL.US,D,20250311,000000,141.405,144.0461,135.81,138.8,5825023,0
+SPXL.US,D,20250312,000000,143.44,144.13,137.075,140.86,5739367,0
+SPXL.US,D,20250313,000000,140.59,141.0152,133.9414,135.34,6311236,0
+SPXL.US,D,20250314,000000,138.579,144.24,138.1601,143.4,4291674,0
+SPXL.US,D,20250317,000000,143.44,148.7694,143.095,146.54,10771025,0
+SPXL.US,D,20250318,000000,144.91,145.05,140.47,142.09,4032639,0
+SPXL.US,D,20250319,000000,143.27,149.468,142.42,146.42,4179334,0
+SPXL.US,D,20250320,000000,143.5362,149.168,143,145.4,4695662,0
+SPXL.US,D,20250321,000000,141.59,145.92,140.64,145.32,3962503,0
+SPXL.US,D,20250324,000000,150.48,153.81,150,152.92,3407293,0
+SPXL.US,D,20250325,000000,153.45,154.34,152.17,153.52,2468784,0
+SPXL.US,D,20250326,000000,153.34,154.15,146.93,148.16,3548269,0
+SPXL.US,D,20250327,000000,146.91,149.79,145.15,146.8,3465304,0
+SPXL.US,D,20250328,000000,145.44,146.034,137.36,137.93,7069436,0
+SPXL.US,D,20250331,000000,133.4,141.48,131.24,140.39,5325897,0
+SPXL.US,D,20250401,000000,139.04,143.1586,136.19,141.71,3831732,0
+SPXL.US,D,20250402,000000,137.13,146.5197,136.98,144.35,4748421,0
+SPXL.US,D,20250403,000000,129.38,131.5767,123.1101,123.82,7705978,0
+SPXL.US,D,20250404,000000,113.89,115.3785,101.12,101.5,17536926,0
+SPXL.US,D,20250407,000000,91.46,111.93,87.08,100.75,19566345,0
+SPXL.US,D,20250408,000000,111.1,112.9399,91.57,96.11,19905143,0
+SPXL.US,D,20250409,000000,94.09,124.66,93.83,122.6,22776635,0
+SPXL.US,D,20250410,000000,115.315,116.17,99.94,110.09,16152184,0
+SPXL.US,D,20250411,000000,109.07,117.52,107.19,115.74,9627139,0
+SPXL.US,D,20250414,000000,122.54,122.66,115.89,119.14,6601591,0
+SPXL.US,D,20250415,000000,119.6299,121.95,117.73,118.29,5973819,0
+SPXL.US,D,20250416,000000,114.27,116.5673,106.81,110.39,8068386,0
+SPXL.US,D,20250417,000000,111.37,113.6,109.0801,110.64,6779991,0
+SPXL.US,D,20250421,000000,107.32,107.61,99.31,102.76,7740142,0
+SPXL.US,D,20250422,000000,106.48,111.91,105.8544,110.43,6813096,0
+SPXL.US,D,20250423,000000,118.94,122.02,114.82,115.84,7358741,0
+SPXL.US,D,20250424,000000,116.57,123.5,115.8,123.01,4817953,0
+SPXL.US,D,20250425,000000,123.02,125.905,120.9601,125.62,5054233,0
+SPXL.US,D,20250428,000000,126.11,127.5735,121.77,125.82,5281794,0
+SPXL.US,D,20250429,000000,124.41,128.8399,124.2,128.01,3640377,0
+SPXL.US,D,20250430,000000,123.36,129.47,119.19,128.09,6637090,0
+SPXL.US,D,20250501,000000,132.225,134.78,130.47,130.8,4671307,0
+SPXL.US,D,20250502,000000,135.22,137.7499,133.5101,136.55,9120410,0
+SPXL.US,D,20250505,000000,133.54,136.52,132.9,134.23,7693317,0
+SPXL.US,D,20250506,000000,130.165,134.03,129.49,130.89,3660676,0
+SPXL.US,D,20250507,000000,131.74,134.29,128.82,132.5,5308898,0
+SPXL.US,D,20250508,000000,135.31,138.8999,132.76,135.2,5376681,0
+SPXL.US,D,20250509,000000,136.07,136.77,133.44,134.52,3286953,0
+SPXL.US,D,20250512,000000,146.73,147.8,143.58,147.73,4961587,0
+SPXL.US,D,20250513,000000,148.15,152.42,147.7,150.65,4033042,0
+SPXL.US,D,20250514,000000,151.47,152.32,149.63,151.2,3133609,0
+SPXL.US,D,20250515,000000,149.6,153.81,149.2639,153.33,3577904,0
+SPXL.US,D,20250516,000000,153.89,156.43,152.37,156.25,3894316,0
+SPXL.US,D,20250519,000000,151.38,157.19,151.31,156.68,3712225,0
+SPXL.US,D,20250520,000000,155.23,155.97,152.51,154.93,3303339,0
+SPXL.US,D,20250521,000000,151.51,154.7828,146.3,147.22,6423839,0
+SPXL.US,D,20250522,000000,146.94,149.92,146.0401,147.15,3330795,0
+SPXL.US,D,20250523,000000,141.73,146.12,141.38,144.15,5231928,0
+SPXL.US,D,20250527,000000,149.27,153.15,147.9701,153.02,7967780,0
+SPXL.US,D,20250528,000000,153.37,154.28,149.7901,150.18,9107917,0
+SPXL.US,D,20250529,000000,154.4,154.49,149.01,152.22,9226008,0
+SPXL.US,D,20250530,000000,151.08,152.7601,146.7,151.44,4948641,0
+SPXL.US,D,20250602,000000,150.13,154.02,148.06,153.96,3406717,0
+SPXL.US,D,20250603,000000,153.65,157.33,153.25,156.61,3018267,0
+SPXL.US,D,20250604,000000,157.22,157.9692,156.05,156.3,7565531,0
+SPXL.US,D,20250605,000000,157.74,158.72,152.51,154.05,3810890,0
+SPXL.US,D,20250606,000000,158.28,159.98,156.8911,158.57,2813195,0
+SPXL.US,D,20250609,000000,159.08,160.3,158.141,158.99,2091921,0
+SPXL.US,D,20250610,000000,159.42,162.01,158.53,161.67,2635051,0
+SPXL.US,D,20250611,000000,162.55,163.2999,158.6301,160.33,3205597,0
+SPXL.US,D,20250612,000000,159.2,162.13,158.7844,162.03,2346183,0
+SPXL.US,D,20250613,000000,157.82,160.4599,155.35,156.56,4041612,0
+SPXL.US,D,20250616,000000,159.24,162.4,159.14,161.03,2247526,0
+SPXL.US,D,20250617,000000,158.99,160.21,156.225,156.83,2824594,0
+SPXL.US,D,20250618,000000,157.45,159.65,155.9444,156.63,2670027,0
+SPXL.US,D,20250620,000000,158.66,159.53,154.3001,155.07,3006894,0
+SPXL.US,D,20250623,000000,155.95,160.32,153.4601,159.97,8424457,0
+SPXL.US,D,20250624,000000,162.66,165.49,161.99,164.47,7873624,0
+SPXL.US,D,20250625,000000,165.52,165.98,163.6,164.75,5010751,0
+SPXL.US,D,20250626,000000,166.35,169.01,165.8701,168.68,2286543,0
+SPXL.US,D,20250627,000000,169.44,172.29,167.69,170.93,3089315,0
+SPXL.US,D,20250630,000000,173.08,174.57,171.16,173.53,2878061,0
+SPXL.US,D,20250701,000000,172.13,174.23,171.4958,173.23,2748404,0
+SPXL.US,D,20250702,000000,172.84,175.51,172.355,175.43,2044965,0
+SPXL.US,D,20250703,000000,177.035,180.24,177.035,179.41,4986039,0
+SPXL.US,D,20250707,000000,177.71,178.31,172.97,175.41,7478358,0
+SPXL.US,D,20250708,000000,175.95,176.58,174.39,175.07,2787543,0
+SPXL.US,D,20250709,000000,177.09,178.745,175.53,178.12,2502023,0
+SPXL.US,D,20250710,000000,178.27,180.55,177.25,179.64,2247652,0
+SPXL.US,D,20250711,000000,176.86,178.64,175.85,177.54,2303425,0
+SPXL.US,D,20250714,000000,177.16,178.845,176,178.49,2292399,0
+SPXL.US,D,20250715,000000,180.85,181.09,176.15,176.18,2427809,0
+SPXL.US,D,20250716,000000,177.56,178.33,172.71,177.86,2619509,0
+SPXL.US,D,20250717,000000,178.06,181.46,177.8701,181.04,2267964,0
+SPXL.US,D,20250718,000000,182.05,182.13,179.63,180.6,1946603,0
+SPXL.US,D,20250721,000000,181.6,184.0046,181.21,181.55,2388254,0
+SPXL.US,D,20250722,000000,181.81,182.29,179.3655,181.54,1938576,0
+SPXL.US,D,20250723,000000,183.91,186.18,182.3,186.14,2471951,0
+SPXL.US,D,20250724,000000,186.46,187.8,185.96,186.37,2018385,0
+SPXL.US,D,20250725,000000,186.77,188.91,186.55,188.43,1606586,0
+SPXL.US,D,20250728,000000,188.84,189.3095,187.14,188.29,1925650,0
+SPXL.US,D,20250729,000000,189.56,189.7899,185.971,186.76,2123889,0
+SPXL.US,D,20250730,000000,187.35,188.87,183.42,186.06,2895477,0
+SPXL.US,D,20250731,000000,190.37,190.72,182.71,183.8,3018674,0
+SPXL.US,D,20250801,000000,178.71,178.71,172.63,174.65,4788396,0
+SPXL.US,D,20250804,000000,178.02,182.63,177.9,182.53,2112648,0
+SPXL.US,D,20250805,000000,183.15,183.8399,179,179.83,1928098,0
+SPXL.US,D,20250806,000000,180.71,184.41,179.9214,183.76,1941909,0
+SPXL.US,D,20250807,000000,186.855,187.475,180.66,183.43,2431137,0
+SPXL.US,D,20250808,000000,184.805,187.88,184.53,187.4,1965573,0
+SPXL.US,D,20250811,000000,187.71,188.99,185.24,186.29,5326281,0
+SPXL.US,D,20250812,000000,188.34,192.38,187.05,192.15,7148865,0
+SPXL.US,D,20250813,000000,194.13,195.28,192.18,194.12,2437479,0
+SPXL.US,D,20250814,000000,192.22,194.72,191.74,194.04,2379721,0
+SPXL.US,D,20250815,000000,194.89,194.99,191.78,192.62,2427694,0
+SPXL.US,D,20250818,000000,192.04,193,191.43,192.43,1579757,0
+SPXL.US,D,20250819,000000,192.23,193.1,188.08,189.21,3094078,0
+SPXL.US,D,20250820,000000,188.75,188.8899,183.05,187.53,2976422,0
+SPXL.US,D,20250821,000000,185.91,187.4,183.7708,185.24,2419647,0
+SPXL.US,D,20250822,000000,187.09,194.7,186.7,193.59,3024987,0
+SPXL.US,D,20250825,000000,192.46,193.62,191.04,191.17,1914386,0
+SPXL.US,D,20250826,000000,190.75,193.75,190.23,193.42,2166630,0
+SPXL.US,D,20250827,000000,192.84,195.3646,192.79,194.66,2090009,0
+SPXL.US,D,20250828,000000,195.21,197.19,193.48,196.67,2709989,0
+SPXL.US,D,20250829,000000,195.17,195.49,191.26,193.01,2888110,0
+SPXL.US,D,20250902,000000,186.14,188.75,183.86,188.6,4055134,0
+SPXL.US,D,20250903,000000,190.66,192,188.7486,191.55,2654676,0
+SPXL.US,D,20250904,000000,192.22,196.35,191.36,196.22,2387183,0
+SPXL.US,D,20250905,000000,198.32,199.03,190.95,194.22,6581793,0
+SPXL.US,D,20250908,000000,195.665,196.77,194.44,195.95,2170313,0
+SPXL.US,D,20250909,000000,195.93,197.62,194.37,197.16,3257284,0
+SPXL.US,D,20250910,000000,200.1,200.9499,197.4,198.91,3512908,0
+SPXL.US,D,20250911,000000,200.6,204.34,200.08,203.64,3043098,0
+SPXL.US,D,20250912,000000,203.51,205,202.9,203.35,2928667,0
+SPXL.US,D,20250915,000000,205.4,206.718,205.16,206.48,2710526,0
+SPXL.US,D,20250916,000000,207.04,207.32,204.9717,205.58,2334293,0
+SPXL.US,D,20250917,000000,205.63,207.1738,200.35,204.86,3528230,0
+SPXL.US,D,20250918,000000,207.3,210.07,205.76,207.69,2118815,0
+SPXL.US,D,20250919,000000,209.175,211.27,207.4,210.42,2527542,0
+SPXL.US,D,20250922,000000,209,213.85,208.982,213.34,2941903,0
+SPXL.US,D,20250923,000000,213,213.57,208.48,209.5,4738380,0
+SPXL.US,D,20250924,000000,210.8,210.83,206.265,207.55,3007490,0
+SPXL.US,D,20250925,000000,204.57,205.9286,201.29,204.56,3809318,0
+SPXL.US,D,20250926,000000,205.88,208.5,204.395,207.99,2133269,0
+SPXL.US,D,20250929,000000,210.34,211.1,207.98,209.64,2324459,0
+SPXL.US,D,20250930,000000,208.89,212.4,207.68,211.9,2285337,0
+SPXL.US,D,20251001,000000,209.04,214.98,208.98,214.14,2315404,0
+SPXL.US,D,20251002,000000,216,216.08,212.44,214.72,1928346,0
+SPXL.US,D,20251003,000000,215.345,217.933,213.6406,214.52,4442213,0
+SPXL.US,D,20251006,000000,216.84,217.71,214.778,216.86,2878968,0
+SPXL.US,D,20251007,000000,217.71,218.1401,212.99,214.39,2993681,0
+SPXL.US,D,20251008,000000,215.435,218.23,214.6114,218.11,2729962,0
+SPXL.US,D,20251009,000000,218.515,218.88,214.316,216.25,2284160,0
+SPXL.US,D,20251010,000000,217,218.72,198.35,198.6,6283913,0
+SPXL.US,D,20251013,000000,205.4,209,204.62,207.57,2536221,0
+SPXL.US,D,20251014,000000,202.05,210.1466,198.2951,206.8,3213574,0
+SPXL.US,D,20251015,000000,211.03,214.2323,203.68,209.46,2773053,0
+SPXL.US,D,20251016,000000,210.98,212.7299,201.795,205.14,3655565,0
+SPXL.US,D,20251017,000000,203.9,209.65,202.71,208.42,3382329,0
+SPXL.US,D,20251020,000000,211.09,215.69,211.05,214.79,1847512,0
+SPXL.US,D,20251021,000000,214.88,216.37,213.5,214.62,2023386,0
+SPXL.US,D,20251022,000000,215.34,215.34,206.97,211.3,3335958,0
+SPXL.US,D,20251023,000000,211.56,215.9299,211.36,214.84,2436658,0
+SPXL.US,D,20251024,000000,219.35,221.28,218.61,220,2482598,0
+SPXL.US,D,20251027,000000,225.46,228.18,224.85,227.86,4133230,0
+SPXL.US,D,20251028,000000,229.62,231.45,227.43,229.55,2562363,0
+SPXL.US,D,20251029,000000,231.2,232.19,225.38,229.9,4267158,0
+SPXL.US,D,20251030,000000,226.37,228.34,222.33,222.4,3652949,0
+SPXL.US,D,20251031,000000,227.29,227.33,221.61,224.24,3639617,0
+SPXL.US,D,20251103,000000,227.75,227.89,222.14,225.47,2692174,0
+SPXL.US,D,20251104,000000,218.29,222.0485,216.74,217.56,3289344,0
+SPXL.US,D,20251105,000000,217.08,222.77,216.31,219.56,5505099,0
+SPXL.US,D,20251106,000000,218.44,219.31,210.93,212.36,3689837,0
+SPXL.US,D,20251107,000000,209.99,213.04,203.633,212.96,6900333,0
+SPXL.US,D,20251110,000000,218.83,223.51,216.76,222.66,3136565,0
+SPXL.US,D,20251111,000000,221.3,224.83,220.13,224.16,4998922,0
+SPXL.US,D,20251112,000000,226.02,226.1469,222.22,224.52,2485137,0
+SPXL.US,D,20251113,000000,221.77,222.04,211.8901,213.39,5224111,0
+SPXL.US,D,20251114,000000,206.89,216.65,204.83,213.12,4485206,0
+SPXL.US,D,20251117,000000,210.91,214.7052,203.79,207.07,4342457,0
+SPXL.US,D,20251118,000000,203.67,206.5,197.92,201.93,8626394,0
+SPXL.US,D,20251119,000000,202.38,208.43,200.56,204.13,4469779,0
+SPXL.US,D,20251120,000000,213.58,216.02,194.13,194.72,9485491,0
+SPXL.US,D,20251121,000000,196.74,205.26,192.88,200.43,7133970,0
+SPXL.US,D,20251124,000000,203.58,210.31,202.6,209.18,2778732,0
+SPXL.US,D,20251125,000000,208.97,216.06,205.15,214.97,2974419,0
+SPXL.US,D,20251126,000000,217.32,221.1945,216.49,219.24,2289328,0
+SPXL.US,D,20251128,000000,220.29,222.92,219.97,222.73,1185222,0
+SPXL.US,D,20251201,000000,218.16,222.25,218.07,219.63,1946053,0
+SPXL.US,D,20251202,000000,221.11,222.97,218.6251,220.72,2184998,0
+SPXL.US,D,20251203,000000,219.81,223.9799,218.92,222.98,4354449,0
+SPXL.US,D,20251204,000000,224.3,224.33,220.45,223.55,5639628,0
+SPXL.US,D,20251205,000000,224.37,227.1899,223.49,224.53,2444542,0
+SPXL.US,D,20251208,000000,225.35,225.38,220.4,222.47,2490521,0
+SPXL.US,D,20251209,000000,221.87,224.057,221.38,221.77,1995336,0
+SPXL.US,D,20251210,000000,221.24,227.46,220.01,225.98,2900581,0
+SPXL.US,D,20251211,000000,223.68,227.71,220.74,227.57,5215215,0
+SPXL.US,D,20251212,000000,226.5,227.17,217.5807,220.09,4527739,0
+SPXL.US,D,20251215,000000,223.91,223.92,217.6718,219.06,2664539,0
+SPXL.US,D,20251216,000000,217.46,219.2611,213.46,217.11,3353590,0
+SPXL.US,D,20251217,000000,218.08,218.6058,209.68,209.73,4089190,0
+SPXL.US,D,20251218,000000,215.66,218.58,213.12,214.59,3063333,0
+SPXL.US,D,20251219,000000,216.46,220.7438,216.36,220.19,1867967,0
+SPXL.US,D,20251222,000000,223.44,224.7973,222.21,224.22,1551327,0
+SPXL.US,D,20251223,000000,223.14,227.33,223.12,227.1,1414798,0
+SPXL.US,D,20251224,000000,226.98,229.84,226.86,229.38,894967,0
+SPXL.US,D,20251226,000000,229.5,230.5,228.16,229.12,1314643,0
+SPXL.US,D,20251229,000000,226.36,227.95,224.8801,226.62,1546632,0
+SPXL.US,D,20251230,000000,226.2,227.2887,225.38,225.64,1453078,0
+SPXL.US,D,20251231,000000,225.76,225.97,220.4,220.61,1749855,0
+SPXL.US,D,20260102,000000,224.1,225.23,218.4423,221.64,2844273,0
+SPXL.US,D,20260105,000000,224.88,227.68,224.74,226.03,1967635,0
+SPXL.US,D,20260106,000000,226.18,230.47,226.03,230,1793380,0
+SPXL.US,D,20260107,000000,230.29,232.07,227.5,227.77,2176403,0
+SPXL.US,D,20260108,000000,226.85,228.6499,225.53,227.55,1533648,0
+SPXL.US,D,20260109,000000,228.48,233.08,227.09,231.82,2272521,0
+SPXL.US,D,20260112,000000,228.45,233.84,228.435,232.96,1523623,0
+SPXL.US,D,20260113,000000,233.2,233.78,229.06,231.39,2087932,0
+SPXL.US,D,20260114,000000,228.63,229.3,223.785,228.01,2980662,0
+SPXL.US,D,20260115,000000,232.07,232.95,228.9,229.76,2112542,0
+SPXL.US,D,20260116,000000,230.95,231.52,227.4762,228.91,1726706,0
+SPXL.US,D,20260120,000000,218.72,221.99,213.89,214.87,4337009,0
+SPXL.US,D,20260121,000000,216.74,225.3899,215.3229,222.14,4193484,0
+SPXL.US,D,20260122,000000,226.51,227.75,223.6,225.5,2423958,0
+SPXL.US,D,20260123,000000,224.63,227.4,223.7,225.6,1704034,0
+SPXL.US,D,20260126,000000,226.86,230.43,226.35,229.13,1666410,0
+SPXL.US,D,20260127,000000,230.42,232.8,229.875,231.9,1563429,0
+SPXL.US,D,20260128,000000,233.26,234.09,230.2,231.78,1844293,0
+SPXL.US,D,20260129,000000,232.5,233.16,221.03,230.14,3463181,0
+SPXL.US,D,20260130,000000,227.84,230.26,223.19,227.97,3154146,0
+SPXL.US,D,20260202,000000,225.55,232.75,225.445,231.3,1810798,0
+SPXL.US,D,20260203,000000,232.07,232.74,219.945,225.33,4209460,0
+SPXL.US,D,20260204,000000,226.11,227.16,217.68,221.96,4885574,0
+SPXL.US,D,20260205,000000,216.86,219.45,211.87,213.47,6840304,0
+SPXL.US,D,20260206,000000,217.1,227.345,216.56,225.8,2725987,0
+SPXL.US,D,20260209,000000,224.55,230.83,223.47,228.97,2003418,0
+SPXL.US,D,20260210,000000,229.86,231.45,226.61,226.98,1596412,0
+SPXL.US,D,20260211,000000,231.27,231.96,224.15,226.87,2002575,0
+SPXL.US,D,20260212,000000,229.04,230.12,215.46,216.33,3511066,0
+SPXL.US,D,20260213,000000,216.445,220.82,212.5,216.41,3122230,0
+SPXL.US,D,20260217,000000,214.91,219.42,210.76,217.46,3297165,0
+SPXL.US,D,20260218,000000,218.57,223.44,217.43,220.74,2418910,0
diff --git a/daily/us/nyse etfs/2/spxt.us.txt b/daily/us/nyse etfs/2/spxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..770d8d7a826d0f28363d01a62c1313a8d96d2f98
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxt.us.txt	
@@ -0,0 +1,2004 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXT.US,D,20161116,000000,39.5138,39.5317,39.5138,39.5317,1673.2855759225,0
+SPXT.US,D,20161122,000000,40.0065,40.0065,40.0065,40.0065,225.87329505491,0
+SPXT.US,D,20161128,000000,40.0273,40.0273,40.0273,40.0273,442.63062752913,0
+SPXT.US,D,20161206,000000,40.3165,40.3165,40.2553,40.2553,1371.4459260285,0
+SPXT.US,D,20161209,000000,41.1785,41.1785,41.1785,41.1785,3111.5818942094,0
+SPXT.US,D,20161212,000000,41.4381,41.4381,41.2594,41.2594,442.63062752913,0
+SPXT.US,D,20161213,000000,41.3808,41.3947,41.3808,41.3947,224.86041032372,0
+SPXT.US,D,20161215,000000,41.3078,41.3078,41.2979,41.2979,334.25196129202,0
+SPXT.US,D,20161221,000000,41.3166,41.3166,41.3038,41.3038,332.22619182965,0
+SPXT.US,D,20161228,000000,41.2366,41.2366,41.2032,41.2032,222.83464086135,0
+SPXT.US,D,20170103,000000,41.0067,41.0067,40.9553,40.9553,623.93699441178,0
+SPXT.US,D,20170106,000000,41.442,41.4598,41.442,41.4598,1569.9713333413,0
+SPXT.US,D,20170109,000000,41.3808,41.3808,41.3808,41.3808,195.48675311928,0
+SPXT.US,D,20170110,000000,41.4134,41.4134,41.4134,41.4134,208.65425462472,0
+SPXT.US,D,20170117,000000,41.3729,41.3729,41.3729,41.3729,1213.4359079631,0
+SPXT.US,D,20170119,000000,41.0353,41.0353,41.0353,41.0353,1103.0314722636,0
+SPXT.US,D,20170123,000000,41.3552,41.3552,41.1192,41.1192,587.47314408901,0
+SPXT.US,D,20170124,000000,41.4134,41.4134,41.4134,41.4134,265.37579957124,0
+SPXT.US,D,20170125,000000,41.6346,41.6346,41.6346,41.6346,229.92483397967,0
+SPXT.US,D,20170127,000000,41.4598,41.4598,41.4519,41.4519,1764.4452017294,0
+SPXT.US,D,20170131,000000,41.2821,41.2821,41.2821,41.2821,1103.0314722636,0
+SPXT.US,D,20170202,000000,41.2169,41.2169,41.2169,41.2169,1267.1187987162,0
+SPXT.US,D,20170206,000000,41.6988,41.6988,41.6918,41.6918,2204.0371750649,0
+SPXT.US,D,20170213,000000,42.0779,42.296,42.0779,42.296,2516.0056722708,0
+SPXT.US,D,20170214,000000,42.3247,42.3247,42.3247,42.3247,133.70078451681,0
+SPXT.US,D,20170217,000000,42.3504,42.3504,42.3504,42.3504,553.03506322862,0
+SPXT.US,D,20170221,000000,42.7324,42.8894,42.7324,42.8894,771.81816516521,0
+SPXT.US,D,20170222,000000,42.8775,42.8775,42.8775,42.8775,1103.0314722636,0
+SPXT.US,D,20170228,000000,43.0306,43.0306,42.9061,42.9061,241.06656602273,0
+SPXT.US,D,20170303,000000,43.1678,43.1678,43.1678,43.1678,552.02217849743,0
+SPXT.US,D,20170308,000000,42.9259,42.9318,42.9259,42.9318,406.16677720637,0
+SPXT.US,D,20170309,000000,42.7601,42.7728,42.7601,42.7728,2204.0371750649,0
+SPXT.US,D,20170313,000000,42.8894,42.8894,42.8894,42.8894,108.37866623711,0
+SPXT.US,D,20170314,000000,42.7048,42.7511,42.7048,42.7511,3691.9648451801,0
+SPXT.US,D,20170315,000000,43.2418,43.2418,43.2418,43.2418,331.21330709846,0
+SPXT.US,D,20170320,000000,43.2418,43.2418,43.2418,43.2418,0,0
+SPXT.US,D,20170321,000000,42.4678,42.4678,42.4678,42.4678,236.00214236679,0
+SPXT.US,D,20170322,000000,42.3582,42.3582,42.3227,42.3227,573.29275785238,0
+SPXT.US,D,20170327,000000,42.2516,42.2605,42.2072,42.2605,2420.7945075392,0
+SPXT.US,D,20170331,000000,42.8065,42.8173,42.8065,42.8173,337.29061548559,0
+SPXT.US,D,20170403,000000,42.5132,42.5132,42.5132,42.5132,2860.3864808747,0
+SPXT.US,D,20170406,000000,42.6505,42.6505,42.6505,42.6505,1098.9799333389,0
+SPXT.US,D,20170410,000000,42.6969,42.7492,42.6969,42.7492,1026.0522326934,0
+SPXT.US,D,20170417,000000,42.3582,42.3582,42.2516,42.2605,1043.2712731236,0
+SPXT.US,D,20170424,000000,42.7699,42.8341,42.7699,42.8341,2253.6685268932,0
+SPXT.US,D,20170425,000000,43.1678,43.1678,43.1678,43.1678,130.66213032324,0
+SPXT.US,D,20170503,000000,42.9683,42.9683,42.9683,42.9683,175.22905849551,0
+SPXT.US,D,20170518,000000,42.6495,42.6495,42.6495,42.6495,233.97637290441,0
+SPXT.US,D,20170519,000000,42.7058,42.7058,42.7058,42.7058,108.37866623711,0
+SPXT.US,D,20170525,000000,43.2438,43.2843,43.2438,43.2843,265.37579957124,0
+SPXT.US,D,20170601,000000,43.4472,43.4472,43.4472,43.4472,256.25983699056,0
+SPXT.US,D,20170612,000000,43.8174,43.8351,43.8174,43.8351,1649.9892271052,0
+SPXT.US,D,20170619,000000,44.3318,44.3318,44.3318,44.3318,408.19254666874,0
+SPXT.US,D,20170620,000000,44.1165,44.1165,44.1165,44.1165,341.34215441033,0
+SPXT.US,D,20170703,000000,44.2933,44.2933,44.2933,44.2933,108.37866623711,0
+SPXT.US,D,20170710,000000,44.0662,44.0662,44.0662,44.0662,478.08159312071,0
+SPXT.US,D,20170712,000000,44.0465,44.0465,44.0465,44.0465,980.47241978993,0
+SPXT.US,D,20170718,000000,44.1738,44.1738,44.1738,44.1738,1205.3328301137,0
+SPXT.US,D,20170720,000000,44.5135,44.5135,44.5135,44.5135,284.62060946381,0
+SPXT.US,D,20170727,000000,44.3989,44.3989,44.3989,44.3989,451.74659010982,0
+SPXT.US,D,20170731,000000,44.5609,44.5609,44.5609,44.5609,108.37866623711,0
+SPXT.US,D,20170803,000000,44.5115,44.5115,44.5115,44.5115,467.95274580883,0
+SPXT.US,D,20170807,000000,44.5944,44.5944,44.5688,44.5855,1071.6320455968,0
+SPXT.US,D,20170808,000000,44.7119,44.7119,44.5046,44.5549,1451.4638197924,0
+SPXT.US,D,20170809,000000,44.3367,44.3574,44.3367,44.3574,808.28201548798,0
+SPXT.US,D,20170822,000000,43.9073,43.9073,43.9073,43.9073,225.87329505491,0
+SPXT.US,D,20170829,000000,43.856,43.856,43.856,43.856,108.37866623711,0
+SPXT.US,D,20170831,000000,44.1422,44.1738,44.1422,44.1738,378.81888946429,0
+SPXT.US,D,20170907,000000,44.4216,44.4216,43.8816,43.8816,563.1639105405,0
+SPXT.US,D,20170915,000000,44.8521,44.8521,44.8521,44.8521,108.37866623711,0
+SPXT.US,D,20170922,000000,45.0338,45.0338,45.0338,45.0338,548.98352430387,0
+SPXT.US,D,20170925,000000,45.0792,45.0792,45.0792,45.0792,108.37866623711,0
+SPXT.US,D,20171002,000000,45.5096,45.5096,45.5096,45.5096,271.45310795837,0
+SPXT.US,D,20171003,000000,45.5836,45.5975,45.5836,45.5836,664.45238365929,0
+SPXT.US,D,20171004,000000,45.5866,45.5866,45.5866,45.5866,436.553319142,0
+SPXT.US,D,20171018,000000,45.9963,45.9963,45.9963,45.9963,105.34001204354,0
+SPXT.US,D,20171019,000000,45.8226,45.8226,45.8226,45.8226,153.95847914057,0
+SPXT.US,D,20171023,000000,46.1257,46.1257,46.0595,46.0595,826.51394064937,0
+SPXT.US,D,20171026,000000,46.0279,46.0398,45.8927,45.9243,9037.97045639,0
+SPXT.US,D,20171027,000000,45.8226,45.8226,45.8226,45.8226,3266.5532580811,0
+SPXT.US,D,20171106,000000,45.9815,45.9815,45.9815,45.9815,589.49891355139,0
+SPXT.US,D,20171107,000000,46.0052,46.0052,45.8572,45.8749,762.70220258452,0
+SPXT.US,D,20171110,000000,45.8127,45.8127,45.8127,45.8127,261.32426064649,0
+SPXT.US,D,20171115,000000,45.6567,45.6567,45.5561,45.5561,385.90908258261,0
+SPXT.US,D,20171116,000000,45.7752,45.7752,45.7752,45.7752,134.713669248,0
+SPXT.US,D,20171117,000000,45.9332,45.9332,45.9332,45.9332,283.60772473262,0
+SPXT.US,D,20171122,000000,46.1345,46.1345,46.1345,46.1345,219.79598666779,0
+SPXT.US,D,20171130,000000,47.3529,47.3529,47.3529,47.3529,545.9448701103,0
+SPXT.US,D,20171201,000000,46.8672,46.8672,46.8672,46.8672,434.52754967963,0
+SPXT.US,D,20171204,000000,47.8238,47.8238,47.6925,47.6925,1010.8589617256,0
+SPXT.US,D,20171206,000000,47.2996,47.2996,47.2996,47.2996,295.76234150688,0
+SPXT.US,D,20171211,000000,47.6135,47.6175,47.6135,47.6175,545.9448701103,0
+SPXT.US,D,20171212,000000,47.8406,47.8406,47.8406,47.8406,234.9892576356,0
+SPXT.US,D,20171218,000000,48.1891,48.1891,48.1891,48.1891,238.02791182917,0
+SPXT.US,D,20171222,000000,48.0914,48.0914,48.0914,48.0914,210.68002408709,0
+SPXT.US,D,20171229,000000,48.2,48.2,48.2,48.2,394.01216043211,0
+SPXT.US,D,20180103,000000,48.4478,48.4478,48.4478,48.4478,288.67214838857,0
+SPXT.US,D,20180108,000000,48.8634,48.8634,48.8634,48.8634,272.46599268956,0
+SPXT.US,D,20180110,000000,49.1053,49.2129,49.1053,49.2129,510.49390451872,0
+SPXT.US,D,20180112,000000,49.9622,49.9622,49.9622,49.9622,273.47887742074,0
+SPXT.US,D,20180122,000000,50.1943,50.45,50.1943,50.4411,3798.3177419548,0
+SPXT.US,D,20180123,000000,50.7313,50.7313,50.6987,50.6987,582.40872043307,0
+SPXT.US,D,20180131,000000,50.6109,50.6109,50.6109,50.6109,228.91194924848,0
+SPXT.US,D,20180201,000000,50.4628,50.4628,50.4628,50.4628,397.05081462568,0
+SPXT.US,D,20180202,000000,50.0155,50.0155,50.0155,50.0155,108.37866623711,0
+SPXT.US,D,20180205,000000,49.2613,49.2613,47.6817,47.6817,492.26197935734,0
+SPXT.US,D,20180206,000000,46.9185,46.9185,46.9185,46.9185,244.1052202163,0
+SPXT.US,D,20180207,000000,48.5238,48.5238,48.3115,48.3589,1322.8274589315,0
+SPXT.US,D,20180208,000000,47.8959,47.8959,47.4911,47.4961,1195.2039828018,0
+SPXT.US,D,20180209,000000,46.101,46.1948,46.101,46.1948,520.6227518306,0
+SPXT.US,D,20180212,000000,47.4358,47.4358,47.4358,47.4358,317.03292086182,0
+SPXT.US,D,20180213,000000,47.1228,47.1228,47.1228,47.1228,548.98352430387,0
+SPXT.US,D,20180214,000000,48.1269,48.1269,48.1269,48.1269,460.86255269051,0
+SPXT.US,D,20180216,000000,48.4043,48.8042,48.4043,48.8042,406.16677720637,0
+SPXT.US,D,20180221,000000,48.5258,48.5258,48.5258,48.5258,329.18753763608,0
+SPXT.US,D,20180223,000000,48.5514,48.5514,48.5514,48.5514,283.60772473262,0
+SPXT.US,D,20180302,000000,47.5582,47.5582,47.5582,47.5582,253.22118279699,0
+SPXT.US,D,20180305,000000,48.1002,48.1002,48.1002,48.1002,153.95847914057,0
+SPXT.US,D,20180306,000000,48.2187,48.351,48.2187,48.3115,759.66354839096,0
+SPXT.US,D,20180315,000000,48.7627,48.7627,48.7627,48.7627,439.59197333557,0
+SPXT.US,D,20180319,000000,47.9531,47.9531,47.9531,47.9531,1897.133101515,0
+SPXT.US,D,20180322,000000,47.3835,47.6934,47.3835,47.6934,295.76234150688,0
+SPXT.US,D,20180326,000000,46.7694,46.7694,46.7694,46.7694,114.45597462423,0
+SPXT.US,D,20180327,000000,47.1811,47.3676,46.4485,46.4485,1759.3807780734,0
+SPXT.US,D,20180328,000000,46.5472,46.5472,46.3893,46.3992,3991.7787256117,0
+SPXT.US,D,20180329,000000,47.2581,47.2581,47.2581,47.2581,162.06155699007,0
+SPXT.US,D,20180405,000000,47.4348,47.4348,47.3598,47.3598,571.26698839,0
+SPXT.US,D,20180406,000000,46.9866,46.9866,46.9866,46.9866,207.64136989353,0
+SPXT.US,D,20180409,000000,46.9155,46.9806,46.9155,46.9806,463.90120688408,0
+SPXT.US,D,20180410,000000,47.2304,47.3292,47.2304,47.268,3259.4630649628,0
+SPXT.US,D,20180412,000000,47.4536,47.4536,47.4536,47.4536,557.08660215337,0
+SPXT.US,D,20180413,000000,47.269,47.269,47.269,47.269,757.63777892859,0
+SPXT.US,D,20180417,000000,47.9176,47.9916,47.9176,47.9916,1094.9283944142,0
+SPXT.US,D,20180425,000000,46.8879,46.8879,46.8879,46.8879,153.95847914057,0
+SPXT.US,D,20180511,000000,48.0538,48.0538,48.0154,48.0154,272.46599268956,0
+SPXT.US,D,20180514,000000,48.3323,48.3323,48.2543,48.2543,2483.5933608729,0
+SPXT.US,D,20180517,000000,48.2839,48.2937,48.1012,48.1012,3824.6527449657,0
+SPXT.US,D,20180518,000000,48.0825,48.0834,48.0825,48.0834,281.58195527025,0
+SPXT.US,D,20180522,000000,48.3885,48.3885,48.3885,48.3885,208.65425462472,0
+SPXT.US,D,20180524,000000,48.0834,48.1012,48.0834,48.0834,3983.6756477622,0
+SPXT.US,D,20180530,000000,48.1012,48.1269,48.1012,48.1269,217.77021720541,0
+SPXT.US,D,20180608,000000,48.9068,48.9592,48.9068,48.9592,1945.751568612,0
+SPXT.US,D,20180611,000000,49.1912,49.1912,49.1912,49.1912,184.34502107621,0
+SPXT.US,D,20180612,000000,49.0362,49.0362,49.0362,49.0362,165.10021118363,0
+SPXT.US,D,20180614,000000,49.0164,49.0164,49.0164,49.0164,105.34001204354,0
+SPXT.US,D,20180619,000000,48.4063,48.4063,48.4063,48.4063,385.90908258261,0
+SPXT.US,D,20180625,000000,48.5998,48.5998,48.0232,48.0232,546.95775484149,0
+SPXT.US,D,20180629,000000,48.4172,48.4172,48.4172,48.4172,381.85754365786,0
+SPXT.US,D,20180706,000000,48.507,48.7123,48.507,48.7123,330.20042236727,0
+SPXT.US,D,20180712,000000,49.1398,49.1398,49.1398,49.1398,214.73156301184,0
+SPXT.US,D,20180717,000000,49.4824,49.4824,49.4824,49.4824,118.50751354899,0
+SPXT.US,D,20180718,000000,49.5288,49.5288,49.5288,49.5288,191.43521419452,0
+SPXT.US,D,20180719,000000,49.3828,49.3828,49.3828,49.3828,432.50178021726,0
+SPXT.US,D,20180725,000000,50.0027,50.0027,50.0027,50.0027,206.62848516234,0
+SPXT.US,D,20180726,000000,50.1143,50.1143,50.1143,50.1143,429.46312602369,0
+SPXT.US,D,20180730,000000,50.1242,50.1242,50.1242,50.1242,227.89906451729,0
+SPXT.US,D,20180806,000000,50.4302,50.4302,50.4302,50.4302,539.86756172318,0
+SPXT.US,D,20180809,000000,50.449,50.449,50.449,50.449,105.34001204354,0
+SPXT.US,D,20180810,000000,50.06,50.06,50.06,50.06,154.97136387176,0
+SPXT.US,D,20180814,000000,49.9208,49.9208,49.9208,49.9208,131.67501505443,0
+SPXT.US,D,20180816,000000,50.3138,50.3492,50.3138,50.3492,408.19254666874,0
+SPXT.US,D,20180817,000000,50.1044,50.4302,50.1044,50.4302,1725.9555819443,0
+SPXT.US,D,20180820,000000,50.6149,50.6149,50.6149,50.6149,345.39369333509,0
+SPXT.US,D,20180822,000000,50.7412,50.7412,50.6632,50.6632,549.99640903506,0
+SPXT.US,D,20180823,000000,50.5151,50.5151,50.5151,50.5151,391.98639096973,0
+SPXT.US,D,20180824,000000,50.7639,50.7639,50.7639,50.7639,109.3915509683,0
+SPXT.US,D,20180828,000000,51.2398,51.2398,51.2398,51.2398,274.49176215193,0
+SPXT.US,D,20180829,000000,51.1509,51.1509,51.1509,51.1509,105.34001204354,0
+SPXT.US,D,20180830,000000,51.4353,51.4353,51.4353,51.4353,197.51252258165,0
+SPXT.US,D,20180904,000000,51.1094,51.1094,51.1094,51.1094,505.42948086279,0
+SPXT.US,D,20180905,000000,50.8864,51.0285,50.8864,51.0285,940.9699152736,0
+SPXT.US,D,20180924,000000,52.1688,52.1688,52.1688,52.1688,260.3113759153,0
+SPXT.US,D,20180925,000000,51.8203,51.8203,51.8174,51.8174,652.29776688503,0
+SPXT.US,D,20180926,000000,51.6593,51.6593,51.46,51.46,1135.4437836617,0
+SPXT.US,D,20180927,000000,51.6574,51.6574,51.6574,51.6574,133.70078451681,0
+SPXT.US,D,20181001,000000,51.7393,51.7393,51.6752,51.6752,2410.6656602273,0
+SPXT.US,D,20181008,000000,51.1114,51.1114,51.1114,51.1114,110.40443569949,0
+SPXT.US,D,20181012,000000,49.4162,49.4162,48.6511,48.9582,3403.2926967916,0
+SPXT.US,D,20181015,000000,49.1359,49.1447,49.1359,49.1447,1127.3407058121,0
+SPXT.US,D,20181016,000000,49.2919,49.2919,49.2919,49.2919,218.7831019366,0
+SPXT.US,D,20181017,000000,49.7342,49.7342,49.7342,49.7342,759.66354839096,0
+SPXT.US,D,20181018,000000,49.7233,49.7233,49.3886,49.3886,330.20042236727,0
+SPXT.US,D,20181022,000000,48.8615,48.8723,48.8615,48.8625,5905.1179828258,0
+SPXT.US,D,20181023,000000,47.8544,47.8544,47.8544,47.8544,216.75733247422,0
+SPXT.US,D,20181024,000000,48.3796,48.3796,47.268,47.268,844.74586581075,0
+SPXT.US,D,20181030,000000,46.8286,47.422,46.8286,47.1238,615.83391656227,0
+SPXT.US,D,20181031,000000,48.3668,48.3668,48.3668,48.3668,320.07157505539,0
+SPXT.US,D,20181101,000000,48.4172,48.4172,48.4172,48.4172,371.72869634598,0
+SPXT.US,D,20181102,000000,48.4023,48.4023,48.4023,48.4023,320.07157505539,0
+SPXT.US,D,20181105,000000,48.583,48.583,48.583,48.583,178.26771268908,0
+SPXT.US,D,20181109,000000,49.5654,49.5654,49.514,49.517,751.56047054146,0
+SPXT.US,D,20181116,000000,48.8092,48.9395,48.7992,48.9395,8093.9618869229,0
+SPXT.US,D,20181119,000000,48.353,48.353,48.353,48.353,320.07157505539,0
+SPXT.US,D,20181121,000000,47.8613,47.8623,47.8179,47.8366,737.38008430482,0
+SPXT.US,D,20181203,000000,49.985,49.985,49.985,49.985,104.32712731236,0
+SPXT.US,D,20181204,000000,49.669,49.669,49.6384,49.6404,511.50678924991,0
+SPXT.US,D,20181206,000000,47.5207,47.5207,47.1831,47.1969,657.36219054098,0
+SPXT.US,D,20181207,000000,47.7241,47.7241,47.3055,47.3055,647.2333432291,0
+SPXT.US,D,20181210,000000,47.0804,47.3667,47.0804,47.3667,231.95060344204,0
+SPXT.US,D,20181211,000000,47.2927,47.2927,47.2927,47.2927,8.1030778495036,0
+SPXT.US,D,20181212,000000,47.9669,47.9669,47.5532,47.5532,323.11022924896,0
+SPXT.US,D,20181213,000000,47.575,47.575,47.4822,47.4822,149.90694021581,0
+SPXT.US,D,20181214,000000,46.6558,46.6558,46.6558,46.6558,39.50250451633,0
+SPXT.US,D,20181217,000000,45.6597,45.6597,45.6597,45.6597,1.012884731188,0
+SPXT.US,D,20181218,000000,45.6884,45.6884,45.6884,45.6884,39.50250451633,0
+SPXT.US,D,20181219,000000,45.6705,45.6705,44.8433,45.0298,1006.8074228008,0
+SPXT.US,D,20181220,000000,44.8373,44.8373,44.1669,44.1669,1145.5726309736,0
+SPXT.US,D,20181221,000000,43.5094,44.0731,43.5094,43.5094,3644.3592628142,0
+SPXT.US,D,20181224,000000,43.3357,43.3357,42.4244,42.4244,534.80313806723,0
+SPXT.US,D,20181226,000000,42.3533,44.241,42.2752,44.241,7908.6039811155,0
+SPXT.US,D,20181227,000000,43.932,44.6941,43.388,44.6941,4845.6405540032,0
+SPXT.US,D,20181228,000000,44.858,44.8807,44.5915,44.6003,743.45739269196,0
+SPXT.US,D,20181231,000000,44.6279,44.7988,44.6279,44.7988,220.80887139898,0
+SPXT.US,D,20190102,000000,44.5816,45.0406,44.5816,45.0406,476.05582365833,0
+SPXT.US,D,20190103,000000,44.4513,44.471,44.3002,44.3002,679.64565462711,0
+SPXT.US,D,20190104,000000,45.6774,45.6774,45.0239,45.6774,1137.469553124,0
+SPXT.US,D,20190107,000000,45.5688,46.0556,45.5688,46.0249,861.96490624095,0
+SPXT.US,D,20190108,000000,46.3863,46.4327,46.0556,46.4327,810.30778495036,0
+SPXT.US,D,20190109,000000,46.5186,46.5186,46.3765,46.5136,271.45310795837,0
+SPXT.US,D,20190110,000000,46.181,46.7536,46.181,46.7536,1314.7243810819,0
+SPXT.US,D,20190111,000000,46.7447,46.7447,46.7447,46.7447,30.386541935639,0
+SPXT.US,D,20190114,000000,46.5651,46.5651,46.5651,46.5651,30.386541935639,0
+SPXT.US,D,20190115,000000,46.9925,46.9925,46.9925,46.9925,50.644236559398,0
+SPXT.US,D,20190116,000000,47.2423,47.2423,47.1781,47.1781,103.31424258117,0
+SPXT.US,D,20190117,000000,47.4664,47.4664,47.4664,47.4664,2.0257694623759,0
+SPXT.US,D,20190118,000000,48.0548,48.0548,48.044,48.044,218.7831019366,0
+SPXT.US,D,20190122,000000,47.337,47.337,47.337,47.337,30.386541935639,0
+SPXT.US,D,20190123,000000,47.3627,47.5414,47.3627,47.5414,560.12525634693,0
+SPXT.US,D,20190124,000000,47.5306,47.5306,47.5029,47.5029,104.32712731236,0
+SPXT.US,D,20190125,000000,47.9926,47.9926,47.8445,47.8445,104.32712731236,0
+SPXT.US,D,20190128,000000,47.5247,47.5247,47.5247,47.5247,30.386541935639,0
+SPXT.US,D,20190129,000000,47.5819,47.5819,47.5819,47.5819,60.773083871277,0
+SPXT.US,D,20190130,000000,47.8682,48.1585,47.8682,48.1585,103.31424258117,0
+SPXT.US,D,20190131,000000,48.5405,48.7913,48.5405,48.7913,1186.088020221,0
+SPXT.US,D,20190201,000000,48.6324,48.6827,48.6324,48.6827,240.05368129154,0
+SPXT.US,D,20190204,000000,48.8723,48.8723,48.8723,48.8723,30.386541935639,0
+SPXT.US,D,20190205,000000,49.0658,49.0658,49.0658,49.0658,30.386541935639,0
+SPXT.US,D,20190206,000000,48.9039,48.9532,48.9039,48.9532,2128.0708202258,0
+SPXT.US,D,20190207,000000,48.5149,48.5149,48.5149,48.5149,77.992124301472,0
+SPXT.US,D,20190208,000000,48.2839,48.4537,48.275,48.4537,1491.9792090398,0
+SPXT.US,D,20190211,000000,48.6028,48.6028,48.6028,48.6028,30.386541935639,0
+SPXT.US,D,20190212,000000,48.7449,49.2297,48.7449,49.2297,337.29061548559,0
+SPXT.US,D,20190213,000000,49.3857,49.3857,49.3857,49.3857,20.257694623759,0
+SPXT.US,D,20190214,000000,49.2889,49.3758,49.2396,49.2396,1931.5711823754,0
+SPXT.US,D,20190215,000000,49.6334,49.7154,49.6334,49.7154,586.46025935782,0
+SPXT.US,D,20190219,000000,49.6483,49.9682,49.6483,49.9031,1598.3321058146,0
+SPXT.US,D,20190220,000000,49.9198,49.9721,49.9198,49.9721,229.92483397967,0
+SPXT.US,D,20190221,000000,49.7539,49.7539,49.7539,49.7539,18.231925161383,0
+SPXT.US,D,20190222,000000,49.9978,49.9978,49.9978,49.9978,28.360772473262,0
+SPXT.US,D,20190225,000000,50.0373,50.0373,50.0373,50.0373,156.99713333413,0
+SPXT.US,D,20190226,000000,49.98,49.98,49.98,49.98,14.180386236631,0
+SPXT.US,D,20190227,000000,49.9277,49.9277,49.9277,49.9277,38.489619785142,0
+SPXT.US,D,20190228,000000,49.8231,49.8231,49.8231,49.8231,38.489619785142,0
+SPXT.US,D,20190301,000000,50.1577,50.1577,50.1577,50.1577,38.489619785142,0
+SPXT.US,D,20190304,000000,49.6829,49.9336,49.6829,49.9336,420.347163443,0
+SPXT.US,D,20190305,000000,49.9978,49.9978,49.9978,49.9978,3.0386541935639,0
+SPXT.US,D,20190306,000000,49.6286,49.6286,49.6286,49.6286,81.030778495036,0
+SPXT.US,D,20190307,000000,49.2099,49.2099,49.2099,49.2099,3.0386541935639,0
+SPXT.US,D,20190308,000000,49.1043,49.1043,49.1043,49.1043,96.224049462855,0
+SPXT.US,D,20190311,000000,49.7263,49.7263,49.7263,49.7263,97.236934194043,0
+SPXT.US,D,20190312,000000,49.8289,49.8289,49.8289,49.8289,8.1030778495036,0
+SPXT.US,D,20190313,000000,50.2022,50.2022,50.2022,50.2022,4.0515389247518,0
+SPXT.US,D,20190314,000000,50.139,50.139,50.139,50.139,4.0515389247518,0
+SPXT.US,D,20190315,000000,50.3424,50.3424,50.2555,50.2555,318.04580559301,0
+SPXT.US,D,20190318,000000,50.3048,50.4648,50.3048,50.4648,1901.1846404398,0
+SPXT.US,D,20190319,000000,50.4134,50.4134,50.4134,50.4134,4.0515389247518,0
+SPXT.US,D,20190320,000000,50.3118,50.3118,50.3118,50.3118,4.0515389247518,0
+SPXT.US,D,20190321,000000,50.6603,50.6603,50.6603,50.6603,4.0515389247518,0
+SPXT.US,D,20190322,000000,49.8053,49.8053,49.8053,49.8053,1.012884731188,0
+SPXT.US,D,20190325,000000,49.7766,49.7766,49.7766,49.7766,36.463850322766,0
+SPXT.US,D,20190326,000000,50.1153,50.1153,50.1153,50.1153,1.012884731188,0
+SPXT.US,D,20190327,000000,50.3029,50.3029,49.9059,49.9059,274.49176215193,0
+SPXT.US,D,20190328,000000,50.1251,50.1251,50.1251,50.1251,8.1030778495036,0
+SPXT.US,D,20190329,000000,50.4006,50.4006,50.4006,50.4006,1.012884731188,0
+SPXT.US,D,20190401,000000,50.8271,50.9781,50.8271,50.9781,1236.7322567805,0
+SPXT.US,D,20190402,000000,50.8794,50.9387,50.8794,50.9387,103.31424258117,0
+SPXT.US,D,20190403,000000,50.9071,50.912,50.9071,50.912,166.11309591482,0
+SPXT.US,D,20190404,000000,51.0304,51.1599,51.0304,51.1599,108.37866623711,0
+SPXT.US,D,20190405,000000,51.3247,51.3247,51.3247,51.3247,30.386541935639,0
+SPXT.US,D,20190408,000000,51.3029,51.3829,51.3029,51.3829,103.31424258117,0
+SPXT.US,D,20190409,000000,51.1618,51.1618,51.0423,51.0423,109.3915509683,0
+SPXT.US,D,20190410,000000,51.143,51.1983,51.1342,51.1983,3655.5009948573,0
+SPXT.US,D,20190411,000000,51.1687,51.2832,51.1687,51.2832,982.49818925231,0
+SPXT.US,D,20190412,000000,51.5607,51.5607,51.5607,51.5607,18.231925161383,0
+SPXT.US,D,20190415,000000,51.7759,51.7759,51.5636,51.5636,110.40443569949,0
+SPXT.US,D,20190416,000000,51.539,51.539,51.5073,51.5073,187.38367526977,0
+SPXT.US,D,20190417,000000,51.3395,51.3395,51.3395,51.3395,3.0386541935639,0
+SPXT.US,D,20190418,000000,51.2763,51.3572,51.2763,51.3572,201.5640615064,0
+SPXT.US,D,20190422,000000,51.4224,51.4224,51.4224,51.4224,11.141732043068,0
+SPXT.US,D,20190423,000000,51.5093,51.8638,51.4797,51.8638,1066.5676219409,0
+SPXT.US,D,20190424,000000,51.7462,51.7936,51.7019,51.7019,717.12238968107,0
+SPXT.US,D,20190425,000000,51.5488,51.7354,51.4974,51.7354,214.73156301184,0
+SPXT.US,D,20190426,000000,51.9773,51.9773,51.9773,51.9773,3.0386541935639,0
+SPXT.US,D,20190429,000000,52.151,52.151,52.151,52.151,125.5977066673,0
+SPXT.US,D,20190430,000000,51.995,52.1126,51.995,52.1126,104.32712731236,0
+SPXT.US,D,20190501,000000,51.6969,51.6969,51.6969,51.6969,93.185395269291,0
+SPXT.US,D,20190502,000000,51.5913,51.5913,51.5913,51.5913,26.335003010887,0
+SPXT.US,D,20190503,000000,52.1175,52.1175,52.1175,52.1175,26.335003010887,0
+SPXT.US,D,20190506,000000,51.607,51.9437,51.607,51.9437,587.47314408901,0
+SPXT.US,D,20190507,000000,51.1371,51.1371,51.1371,51.1371,10.12884731188,0
+SPXT.US,D,20190508,000000,51.1114,51.1114,51.0314,51.0927,2757.0722382936,0
+SPXT.US,D,20190509,000000,50.987,50.987,50.987,50.987,93.185395269291,0
+SPXT.US,D,20190510,000000,51.139,51.139,51.139,51.139,93.185395269291,0
+SPXT.US,D,20190513,000000,50.1656,50.1656,50.1656,50.1656,93.185395269291,0
+SPXT.US,D,20190514,000000,50.5211,50.5211,50.5211,50.5211,75.966354839096,0
+SPXT.US,D,20190515,000000,50.8794,50.8794,50.7313,50.7313,636.09161118603,0
+SPXT.US,D,20190516,000000,51.1332,51.1332,51.1332,51.1332,93.185395269291,0
+SPXT.US,D,20190517,000000,50.9387,50.9387,50.9387,50.9387,93.185395269291,0
+SPXT.US,D,20190520,000000,50.7146,50.7146,50.7146,50.7146,4.0515389247518,0
+SPXT.US,D,20190521,000000,50.9811,51.0828,50.9811,51.0828,135.72655397919,0
+SPXT.US,D,20190522,000000,51.0364,51.0364,51.0364,51.0364,93.185395269291,0
+SPXT.US,D,20190523,000000,50.4154,50.4154,50.4154,50.4154,93.185395269291,0
+SPXT.US,D,20190524,000000,50.8528,50.8528,50.5734,50.5734,103.31424258117,0
+SPXT.US,D,20190528,000000,50.526,50.526,50.1054,50.1054,1086.8253165647,0
+SPXT.US,D,20190529,000000,49.7382,49.7382,49.6957,49.6957,109.3915509683,0
+SPXT.US,D,20190530,000000,49.7273,49.7273,49.7273,49.7273,203.58983096878,0
+SPXT.US,D,20190531,000000,49.3146,49.3146,49.1408,49.1408,213.71867828066,0
+SPXT.US,D,20190603,000000,48.9838,49.1714,48.9838,49.1714,104.32712731236,0
+SPXT.US,D,20190604,000000,49.5801,50.0886,49.5801,50.0886,727.25123699295,0
+SPXT.US,D,20190605,000000,50.445,50.445,50.445,50.445,97.236934194043,0
+SPXT.US,D,20190606,000000,50.5783,50.7264,50.5684,50.7264,2127.0579354947,0
+SPXT.US,D,20190607,000000,50.757,51.1618,50.757,51.0877,669.51680731523,0
+SPXT.US,D,20190610,000000,51.2971,51.2971,51.2971,51.2971,97.236934194043,0
+SPXT.US,D,20190611,000000,51.2892,51.2892,51.2892,51.2892,94.198280000479,0
+SPXT.US,D,20190612,000000,51.1963,51.1963,51.1963,51.1963,51.657121290586,0
+SPXT.US,D,20190613,000000,51.3859,51.3859,51.3859,51.3859,24.309233548511,0
+SPXT.US,D,20190614,000000,51.532,51.532,51.532,51.532,51.657121290586,0
+SPXT.US,D,20190617,000000,51.5103,51.5103,51.5103,51.5103,51.657121290586,0
+SPXT.US,D,20190618,000000,51.9042,51.9042,51.9042,51.9042,3.0386541935639,0
+SPXT.US,D,20190619,000000,52.0869,52.0869,52.0869,52.0869,51.657121290586,0
+SPXT.US,D,20190620,000000,52.537,52.537,52.537,52.537,51.657121290586,0
+SPXT.US,D,20190621,000000,52.5044,52.5044,52.5044,52.5044,51.657121290586,0
+SPXT.US,D,20190624,000000,52.3258,52.3258,52.3258,52.3258,51.657121290586,0
+SPXT.US,D,20190625,000000,51.9733,51.9733,51.9733,51.9733,45.579812903458,0
+SPXT.US,D,20190626,000000,51.7699,51.7699,51.7699,51.7699,10.12884731188,0
+SPXT.US,D,20190627,000000,51.9694,51.9694,51.9694,51.9694,51.657121290586,0
+SPXT.US,D,20190628,000000,52.2892,52.2892,52.2892,52.2892,40.515389247518,0
+SPXT.US,D,20190701,000000,52.618,52.618,52.618,52.618,1.012884731188,0
+SPXT.US,D,20190702,000000,52.4837,52.6556,52.4837,52.6556,1093.915509683,0
+SPXT.US,D,20190703,000000,53.1325,53.1325,53.1325,53.1325,10.12884731188,0
+SPXT.US,D,20190705,000000,53.0317,53.0317,53.0317,53.0317,15.193270967819,0
+SPXT.US,D,20190708,000000,52.8974,52.8974,52.8974,52.8974,2.0257694623759,0
+SPXT.US,D,20190709,000000,52.9577,52.9577,52.9577,52.9577,1.012884731188,0
+SPXT.US,D,20190710,000000,53.1196,53.1196,53.1196,53.1196,1.012884731188,0
+SPXT.US,D,20190711,000000,53.1561,53.2173,53.1561,53.2173,153.95847914057,0
+SPXT.US,D,20190712,000000,53.4296,53.4296,53.4296,53.4296,38.489619785142,0
+SPXT.US,D,20190715,000000,53.3457,53.3634,53.3042,53.3634,2698.3249238847,0
+SPXT.US,D,20190716,000000,53.3387,53.3387,53.3387,53.3387,37.476735053954,0
+SPXT.US,D,20190717,000000,52.9487,52.9487,52.9487,52.9487,5.0644236559398,0
+SPXT.US,D,20190718,000000,52.9962,52.9962,52.9962,52.9962,37.476735053954,0
+SPXT.US,D,20190719,000000,52.7503,52.7503,52.7503,52.7503,7.0901931183157,0
+SPXT.US,D,20190722,000000,52.7019,52.7019,52.7019,52.7019,37.476735053954,0
+SPXT.US,D,20190723,000000,52.9922,53.0692,52.9922,53.0692,124.58482193612,0
+SPXT.US,D,20190724,000000,53.005,53.2528,53.005,53.2528,103.31424258117,0
+SPXT.US,D,20190725,000000,53.0247,53.0247,53.0247,53.0247,3.0386541935639,0
+SPXT.US,D,20190726,000000,53.473,53.473,53.473,53.473,37.476735053954,0
+SPXT.US,D,20190729,000000,53.3783,53.3783,53.3783,53.3783,5.0644236559398,0
+SPXT.US,D,20190730,000000,53.2459,53.2459,53.2459,53.2459,3.0386541935639,0
+SPXT.US,D,20190731,000000,52.8175,52.8175,52.8175,52.8175,37.476735053954,0
+SPXT.US,D,20190801,000000,53.1087,53.1087,52.2389,52.2389,238.02791182917,0
+SPXT.US,D,20190802,000000,52.002,52.002,52.002,52.002,130.66213032324,0
+SPXT.US,D,20190805,000000,50.6652,50.6652,50.6652,50.6652,27.347887742074,0
+SPXT.US,D,20190806,000000,51.223,51.223,51.223,51.223,76.979239570285,0
+SPXT.US,D,20190807,000000,50.9288,51.2359,50.9288,51.2359,160.0357875277,0
+SPXT.US,D,20190808,000000,51.9813,52.0593,51.8578,52.0593,3994.8173798053,0
+SPXT.US,D,20190809,000000,52.1412,52.1412,51.8747,51.8747,123.57193720493,0
+SPXT.US,D,20190812,000000,51.4876,51.4876,51.4876,51.4876,634.06584172366,0
+SPXT.US,D,20190813,000000,51.8499,51.8499,51.8499,51.8499,1.012884731188,0
+SPXT.US,D,20190814,000000,50.5882,50.5882,50.449,50.449,421.36004817419,0
+SPXT.US,D,20190815,000000,50.6346,50.6346,50.6346,50.6346,5.0644236559398,0
+SPXT.US,D,20190816,000000,51.3128,51.3128,50.996,51.3128,421.36004817419,0
+SPXT.US,D,20190819,000000,51.8835,51.8835,51.8835,51.8835,77.992124301472,0
+SPXT.US,D,20190820,000000,51.5843,51.5843,51.4135,51.4135,103.31424258117,0
+SPXT.US,D,20190821,000000,51.8213,51.8213,51.6772,51.6772,944.00856946717,0
+SPXT.US,D,20190822,000000,51.8194,51.8194,51.8194,51.8194,4.0515389247518,0
+SPXT.US,D,20190823,000000,50.3709,50.3709,50.3709,50.3709,4.0515389247518,0
+SPXT.US,D,20190826,000000,50.9821,50.9821,50.9821,50.9821,4.0515389247518,0
+SPXT.US,D,20190827,000000,50.8894,50.8894,50.8894,50.8894,4.0515389247518,0
+SPXT.US,D,20190828,000000,51.1756,51.2655,51.1756,51.2655,197.51252258165,0
+SPXT.US,D,20190829,000000,51.8568,51.8568,51.8568,51.8568,1.012884731188,0
+SPXT.US,D,20190830,000000,51.9368,51.9368,51.9368,51.9368,4.0515389247518,0
+SPXT.US,D,20190903,000000,51.4037,51.6426,51.4037,51.6426,196.49963785047,0
+SPXT.US,D,20190904,000000,52.1214,52.1214,52.1214,52.1214,4.0515389247518,0
+SPXT.US,D,20190905,000000,52.7049,52.7049,52.7049,52.7049,4.0515389247518,0
+SPXT.US,D,20190906,000000,52.7484,52.7484,52.7484,52.7484,174.21617376432,0
+SPXT.US,D,20190909,000000,52.8787,52.8787,52.8787,52.8787,4.0515389247518,0
+SPXT.US,D,20190910,000000,52.8599,52.8599,52.8599,52.8599,33.425196129202,0
+SPXT.US,D,20190911,000000,53.2618,53.2618,53.2618,53.2618,4.0515389247518,0
+SPXT.US,D,20190912,000000,53.394,53.471,53.394,53.471,3903.6577539984,0
+SPXT.US,D,20190913,000000,53.5036,53.5036,53.5036,53.5036,1.012884731188,0
+SPXT.US,D,20190916,000000,53.3151,53.3151,53.3151,53.3151,30.386541935639,0
+SPXT.US,D,20190917,000000,53.4493,53.4493,53.4493,53.4493,89.133856344539,0
+SPXT.US,D,20190918,000000,53.4563,53.4563,53.4563,53.4563,89.133856344539,0
+SPXT.US,D,20190919,000000,53.6221,53.6221,53.4364,53.4364,212.70579354947,0
+SPXT.US,D,20190920,000000,53.3457,53.403,53.3457,53.3457,215.74444774303,0
+SPXT.US,D,20190923,000000,53.2568,53.2568,53.2568,53.2568,3.0386541935639,0
+SPXT.US,D,20190924,000000,52.8184,52.8184,52.8184,52.8184,37.476735053954,0
+SPXT.US,D,20190925,000000,53.089,53.089,53.089,53.089,3.0386541935639,0
+SPXT.US,D,20190926,000000,52.8935,52.8935,52.8935,52.8935,3.0386541935639,0
+SPXT.US,D,20190927,000000,52.6882,52.6882,52.6882,52.6882,3.0386541935639,0
+SPXT.US,D,20190930,000000,52.928,52.928,52.928,52.928,5.0644236559398,0
+SPXT.US,D,20191001,000000,52.2468,52.2468,52.2468,52.2468,1.012884731188,0
+SPXT.US,D,20191002,000000,51.3099,51.3099,51.3099,51.3099,1.012884731188,0
+SPXT.US,D,20191003,000000,51.6031,51.6031,51.6031,51.6031,15.193270967819,0
+SPXT.US,D,20191004,000000,52.3663,52.3663,52.3663,52.3663,5.0644236559398,0
+SPXT.US,D,20191007,000000,52.1935,52.1935,52.1935,52.1935,25.322118279699,0
+SPXT.US,D,20191008,000000,51.3948,51.3948,51.3948,51.3948,37.476735053954,0
+SPXT.US,D,20191009,000000,51.7996,51.7996,51.7996,51.7996,8.1030778495036,0
+SPXT.US,D,20191010,000000,52.1116,52.1116,52.1116,52.1116,1.012884731188,0
+SPXT.US,D,20191011,000000,52.7582,52.9103,52.6407,52.6407,8191.198821117,0
+SPXT.US,D,20191014,000000,52.5864,52.5864,52.5647,52.5647,136.73943871038,0
+SPXT.US,D,20191015,000000,53.0347,53.0722,53.0347,53.0722,108.37866623711,0
+SPXT.US,D,20191016,000000,53.1581,53.1581,53.0426,53.0426,103.31424258117,0
+SPXT.US,D,20191017,000000,53.3012,53.3012,53.2825,53.2825,103.31424258117,0
+SPXT.US,D,20191018,000000,53.1867,53.1896,53.1867,53.1896,103.31424258117,0
+SPXT.US,D,20191021,000000,53.4326,53.4326,53.4326,53.4326,15.193270967819,0
+SPXT.US,D,20191022,000000,53.4078,53.4078,53.4078,53.4078,20.257694623759,0
+SPXT.US,D,20191023,000000,53.4809,53.5441,53.4809,53.5441,190.42232946333,0
+SPXT.US,D,20191024,000000,53.4888,53.4888,53.4888,53.4888,81.030778495036,0
+SPXT.US,D,20191025,000000,53.5707,53.5776,53.5707,53.5776,318.04580559301,0
+SPXT.US,D,20191028,000000,53.7948,53.7948,53.784,53.784,245.11810494748,0
+SPXT.US,D,20191029,000000,53.5866,53.8531,53.5866,53.8531,946.03433892955,0
+SPXT.US,D,20191030,000000,53.9203,53.9874,53.7948,53.9874,1784.7028963532,0
+SPXT.US,D,20191031,000000,54.1375,54.1375,53.6349,53.7455,914.63491226271,0
+SPXT.US,D,20191101,000000,54.2264,54.2579,54.2264,54.2579,108.37866623711,0
+SPXT.US,D,20191104,000000,54.4504,54.4504,54.4504,54.4504,33.425196129202,0
+SPXT.US,D,20191105,000000,54.4218,54.4218,54.4218,54.4218,212.70579354947,0
+SPXT.US,D,20191106,000000,54.4346,54.4346,54.4346,54.4346,32.412311398014,0
+SPXT.US,D,20191107,000000,54.5856,54.6055,54.5275,54.5275,14232.043357922,0
+SPXT.US,D,20191108,000000,54.6113,54.6113,54.6113,54.6113,1.012884731188,0
+SPXT.US,D,20191111,000000,54.479,54.479,54.479,54.479,88.120971613351,0
+SPXT.US,D,20191112,000000,54.5719,54.5719,54.5719,54.5719,18.231925161383,0
+SPXT.US,D,20191113,000000,54.6627,54.6627,54.5896,54.5896,737.38008430482,0
+SPXT.US,D,20191114,000000,54.6844,54.6844,54.6844,54.6844,18.231925161383,0
+SPXT.US,D,20191115,000000,55.0389,55.0389,55.0389,55.0389,2.0257694623759,0
+SPXT.US,D,20191118,000000,55.0744,55.0744,55.0744,55.0744,10.12884731188,0
+SPXT.US,D,20191119,000000,55.0724,55.0724,55.026,55.026,2104.7744714086,0
+SPXT.US,D,20191120,000000,54.8661,54.8661,54.8661,54.8661,4.0515389247518,0
+SPXT.US,D,20191121,000000,54.8424,54.8424,54.8424,54.8424,5.0644236559398,0
+SPXT.US,D,20191122,000000,54.9391,54.9885,54.9391,54.9885,132.68789978562,0
+SPXT.US,D,20191125,000000,55.3133,55.3133,55.3133,55.3133,1.012884731188,0
+SPXT.US,D,20191126,000000,55.3094,55.4693,55.3094,55.4693,633.05295699247,0
+SPXT.US,D,20191127,000000,55.5582,55.6904,55.5582,55.6904,251.19541333461,0
+SPXT.US,D,20191129,000000,55.4762,55.4762,55.4762,55.4762,83.056547957411,0
+SPXT.US,D,20191202,000000,55.1011,55.1011,55.1011,55.1011,5.0644236559398,0
+SPXT.US,D,20191203,000000,54.7447,54.7447,54.7447,54.7447,3.0386541935639,0
+SPXT.US,D,20191204,000000,55.1602,55.1602,55.1602,55.1602,72.927700645532,0
+SPXT.US,D,20191205,000000,55.1849,55.1849,55.1849,55.1849,3.0386541935639,0
+SPXT.US,D,20191206,000000,55.6776,55.6776,55.6776,55.6776,3.0386541935639,0
+SPXT.US,D,20191209,000000,55.5661,55.5661,55.5661,55.5661,20.257694623759,0
+SPXT.US,D,20191210,000000,55.415,55.415,55.415,55.415,10.12884731188,0
+SPXT.US,D,20191211,000000,55.5186,55.5522,55.5186,55.5522,131.67501505443,0
+SPXT.US,D,20191212,000000,55.8424,56.0202,55.8424,56.0202,103.31424258117,0
+SPXT.US,D,20191213,000000,55.9076,55.9076,55.9076,55.9076,24.309233548511,0
+SPXT.US,D,20191216,000000,56.2759,56.2759,56.2759,56.2759,3.0386541935639,0
+SPXT.US,D,20191217,000000,56.4526,56.4526,56.3381,56.3381,5251.8073312096,0
+SPXT.US,D,20191218,000000,56.3509,56.3509,56.3509,56.3509,8.1030778495036,0
+SPXT.US,D,20191219,000000,56.4912,56.4912,56.4912,56.4912,2.0257694623759,0
+SPXT.US,D,20191220,000000,56.8476,56.8476,56.8476,56.8476,2.0257694623759,0
+SPXT.US,D,20191223,000000,56.8031,56.8031,56.8031,56.8031,15.193270967819,0
+SPXT.US,D,20191224,000000,56.7853,56.7853,56.7853,56.7853,11.141732043068,0
+SPXT.US,D,20191226,000000,57.0726,57.0726,57.0005,57.0005,171.17751957077,0
+SPXT.US,D,20191227,000000,57.1269,57.1585,57.0213,57.0213,2090.594085172,0
+SPXT.US,D,20191230,000000,56.731,56.731,56.731,56.731,21.270579354947,0
+SPXT.US,D,20191231,000000,56.8515,56.8515,56.8515,56.8515,94.198280000479,0
+SPXT.US,D,20200102,000000,57.1714,57.1714,57.1714,57.1714,89.133856344539,0
+SPXT.US,D,20200103,000000,56.9146,56.9146,56.9146,56.9146,58.747314408901,0
+SPXT.US,D,20200106,000000,56.8999,57.0529,56.8999,57.0529,1659.1051896859,0
+SPXT.US,D,20200107,000000,56.9146,56.9146,56.9146,56.9146,125.5977066673,0
+SPXT.US,D,20200108,000000,56.9472,57.1289,56.9472,57.1289,625.96276387416,0
+SPXT.US,D,20200109,000000,57.3273,57.3995,57.2346,57.3995,8897.179478755,0
+SPXT.US,D,20200110,000000,57.2346,57.2346,57.2346,57.2346,1.012884731188,0
+SPXT.US,D,20200113,000000,57.8763,57.8763,57.4745,57.4902,2840.128786251,0
+SPXT.US,D,20200114,000000,57.5248,57.5248,57.5031,57.5031,890.3256787142,0
+SPXT.US,D,20200115,000000,57.6167,57.6167,57.6058,57.6058,112.43020516187,0
+SPXT.US,D,20200116,000000,57.9977,57.9977,57.9977,57.9977,3.0386541935639,0
+SPXT.US,D,20200117,000000,58.1814,58.1814,58.136,58.1695,1254.9641819418,0
+SPXT.US,D,20200121,000000,58.0303,58.0303,57.9968,57.9968,194.47386838809,0
+SPXT.US,D,20200122,000000,57.9997,57.9997,57.9997,57.9997,164.08732645244,0
+SPXT.US,D,20200123,000000,57.8566,57.9632,57.8566,57.9632,446.68216645389,0
+SPXT.US,D,20200124,000000,57.3727,57.3727,57.3727,57.3727,17.219040430196,0
+SPXT.US,D,20200127,000000,56.7251,56.7251,56.6215,56.6215,225.87329505491,0
+SPXT.US,D,20200128,000000,57.0726,57.0726,57.0726,57.0726,412.24408559349,0
+SPXT.US,D,20200129,000000,57.1615,57.1615,56.9502,56.9502,629.00141806771,0
+SPXT.US,D,20200130,000000,56.421,56.9808,56.421,56.9808,956.16318624142,0
+SPXT.US,D,20200131,000000,56.6708,56.6708,56.1821,56.1821,1369.4201565661,0
+SPXT.US,D,20200203,000000,56.6511,56.6708,56.4703,56.4703,217.77021720541,0
+SPXT.US,D,20200204,000000,57.2563,57.2593,57.1131,57.1131,1307.6341879636,0
+SPXT.US,D,20200205,000000,57.8042,57.8042,57.8042,57.8042,59.760199140089,0
+SPXT.US,D,20200206,000000,57.9602,57.9602,57.9602,57.9602,22.283464086135,0
+SPXT.US,D,20200207,000000,57.7114,57.7114,57.7114,57.7114,165.10021118363,0
+SPXT.US,D,20200210,000000,57.9948,57.9948,57.9948,57.9948,50.644236559398,0
+SPXT.US,D,20200211,000000,58.2267,58.2267,58.2267,58.2267,11.141732043068,0
+SPXT.US,D,20200212,000000,58.5407,58.5407,58.5407,58.5407,35.450965591578,0
+SPXT.US,D,20200213,000000,58.5151,58.5151,58.4855,58.4855,269.42733849599,0
+SPXT.US,D,20200214,000000,58.4785,58.5141,58.4785,58.5141,269.42733849599,0
+SPXT.US,D,20200218,000000,58.5555,58.5555,58.1616,58.362,7013.2138787453,0
+SPXT.US,D,20200219,000000,58.5763,58.5763,58.5763,58.5763,4.0515389247518,0
+SPXT.US,D,20200220,000000,58.4528,58.4528,58.4528,58.4528,5.0644236559398,0
+SPXT.US,D,20200221,000000,58.0185,58.1241,58.0185,58.0619,2270.8875673234,0
+SPXT.US,D,20200224,000000,56.3332,56.3332,56.3332,56.3332,103.31424258117,0
+SPXT.US,D,20200225,000000,56.421,56.421,54.6331,54.6331,714.0837354875,0
+SPXT.US,D,20200226,000000,54.7387,54.9865,54.3408,54.3408,549.99640903506,0
+SPXT.US,D,20200227,000000,53.2183,53.545,52.2498,52.2498,1432.2190098997,0
+SPXT.US,D,20200228,000000,50.1873,51.0117,50.1547,51.0117,1212.423023232,0
+SPXT.US,D,20200302,000000,52.5973,53.4563,52.5973,53.4563,244.1052202163,0
+SPXT.US,D,20200303,000000,53.86,53.86,52.2419,52.2419,678.63276989592,0
+SPXT.US,D,20200304,000000,53.4957,54.3941,53.4957,54.3941,274.49176215193,0
+SPXT.US,D,20200305,000000,53.4424,53.4424,52.4986,52.4986,467.95274580883,0
+SPXT.US,D,20200306,000000,51.3918,51.8203,50.8508,51.7739,1615.5511462448,0
+SPXT.US,D,20200309,000000,48.0717,48.0717,48.0717,48.0717,141.80386236631,0
+SPXT.US,D,20200310,000000,49.826,49.826,49.826,49.826,23.296348817322,0
+SPXT.US,D,20200311,000000,47.6244,47.6244,46.8583,47.5365,754.59912473502,0
+SPXT.US,D,20200312,000000,43.6565,45.2816,42.1933,43.2814,13726.613877059,0
+SPXT.US,D,20200313,000000,45.3388,46.2155,43.927,46.184,1761.4065475358,0
+SPXT.US,D,20200316,000000,45.9036,45.9036,41.519,41.519,858.92625204738,0
+SPXT.US,D,20200317,000000,43.2814,43.3771,43.0572,43.3771,3578.521755287,0
+SPXT.US,D,20200318,000000,41.052,41.052,41.052,41.052,111.41732043068,0
+SPXT.US,D,20200319,000000,41.1488,41.916,38.4624,41.5151,3108.5432400158,0
+SPXT.US,D,20200320,000000,41.6,41.6,39.6936,39.6936,1732.0328903313,0
+SPXT.US,D,20200323,000000,39.1989,39.1989,37.8217,38.4358,9166.6068172509,0
+SPXT.US,D,20200324,000000,39.8396,41.675,39.735,41.675,5316.6319540055,0
+SPXT.US,D,20200325,000000,42.3098,43.5953,41.4835,42.5972,4540.7622499156,0
+SPXT.US,D,20200326,000000,43.4254,44.8017,43.0316,44.8017,875.13240774639,0
+SPXT.US,D,20200327,000000,44.0613,44.7632,43.7177,43.7177,505.42948086279,0
+SPXT.US,D,20200330,000000,44.6951,45.0396,44.6951,45.0396,539.86756172318,0
+SPXT.US,D,20200331,000000,45.0891,45.0891,44.467,44.467,281.58195527025,0
+SPXT.US,D,20200401,000000,43.0365,43.0365,42.5389,42.5389,292.72368731331,0
+SPXT.US,D,20200402,000000,43.3198,43.4788,43.1786,43.4788,532.77736860486,0
+SPXT.US,D,20200403,000000,43.4077,43.5607,42.5024,42.8538,3603.8438735667,0
+SPXT.US,D,20200406,000000,45.2055,45.6952,45.2055,45.6952,250.18252860342,0
+SPXT.US,D,20200407,000000,46.2057,46.2876,45.8621,45.8621,649.25911269148,0
+SPXT.US,D,20200408,000000,46.0694,47.3953,46.0694,47.3953,780.93412774591,0
+SPXT.US,D,20200409,000000,48.1002,48.5613,48.1002,48.3293,815.3722086063,0
+SPXT.US,D,20200413,000000,48.3106,48.3106,47.4989,47.6095,5436.1523522858,0
+SPXT.US,D,20200414,000000,48.3658,48.8782,48.3658,48.8605,2591.97202711,0
+SPXT.US,D,20200415,000000,47.4753,47.7537,47.4753,47.7537,250.18252860342,0
+SPXT.US,D,20200416,000000,47.7912,48.0222,47.7912,48.0222,122.55905247374,0
+SPXT.US,D,20200417,000000,48.7449,49.4341,48.7449,49.4341,936.91837634886,0
+SPXT.US,D,20200420,000000,49.0608,49.0608,48.6778,48.6778,230.93771871086,0
+SPXT.US,D,20200421,000000,47.6184,47.6184,47.3173,47.3173,137.75232344156,0
+SPXT.US,D,20200422,000000,48.198,48.198,48.198,48.198,1.012884731188,0
+SPXT.US,D,20200423,000000,48.5405,48.5405,48.2039,48.2039,103.31424258117,0
+SPXT.US,D,20200424,000000,48.7539,48.7539,48.7232,48.7232,210.68002408709,0
+SPXT.US,D,20200427,000000,49.6039,49.6039,49.6039,49.6039,6.0773083871277,0
+SPXT.US,D,20200428,000000,49.9465,49.9465,49.4469,49.4469,856.900482585,0
+SPXT.US,D,20200429,000000,50.5329,50.5329,50.5329,50.5329,40.515389247518,0
+SPXT.US,D,20200430,000000,49.7529,50.0294,49.7529,50.0294,3797.3048572236,0
+SPXT.US,D,20200501,000000,48.4468,48.4912,48.4468,48.4912,192.44809892571,0
+SPXT.US,D,20200504,000000,48.5771,48.5771,48.5771,48.5771,45.579812903458,0
+SPXT.US,D,20200505,000000,49.2603,49.2603,48.9967,48.9967,231.95060344204,0
+SPXT.US,D,20200506,000000,48.7825,48.7825,48.4547,48.4547,116.48174408661,0
+SPXT.US,D,20200507,000000,48.8476,48.8476,48.8476,48.8476,23.296348817322,0
+SPXT.US,D,20200508,000000,49.7569,49.7569,49.7569,49.7569,23.296348817322,0
+SPXT.US,D,20200511,000000,49.6384,49.7362,49.6384,49.7362,787.01143613303,0
+SPXT.US,D,20200512,000000,49.676,49.676,48.7835,48.7835,945.02145419836,0
+SPXT.US,D,20200513,000000,48.6186,48.6186,47.7813,47.7942,4684.5918817442,0
+SPXT.US,D,20200514,000000,48.2553,48.2553,48.2553,48.2553,11.141732043068,0
+SPXT.US,D,20200515,000000,48.5278,48.5278,48.5278,48.5278,19.244809892571,0
+SPXT.US,D,20200518,000000,50.2219,50.2219,50.2219,50.2219,53.682890752961,0
+SPXT.US,D,20200519,000000,50.1094,50.1094,49.6364,49.6364,214.73156301184,0
+SPXT.US,D,20200520,000000,50.2535,50.3029,50.215,50.2673,493.27486408853,0
+SPXT.US,D,20200521,000000,50.0215,50.0215,49.9168,49.9948,1303.5826490389,0
+SPXT.US,D,20200522,000000,49.6957,50.06,49.6859,50.06,1861.6821359235,0
+SPXT.US,D,20200526,000000,51.3405,51.3405,50.9436,50.9436,1890.0429083967,0
+SPXT.US,D,20200527,000000,51.9861,51.9861,51.5716,51.8401,551.00929376625,0
+SPXT.US,D,20200528,000000,51.8232,51.8232,51.8232,51.8232,188.39656000096,0
+SPXT.US,D,20200529,000000,51.9338,51.9338,51.9338,51.9338,66.850392258405,0
+SPXT.US,D,20200601,000000,52.2222,52.2222,52.2222,52.2222,65.837507527217,0
+SPXT.US,D,20200602,000000,52.5312,52.5312,52.5312,52.5312,57.734429677713,0
+SPXT.US,D,20200603,000000,53.1768,53.4306,53.1768,53.4306,677.61988516473,0
+SPXT.US,D,20200604,000000,53.1768,53.2479,53.1768,53.2479,317.03292086182,0
+SPXT.US,D,20200605,000000,54.6469,54.6469,54.6469,54.6469,168.1388653772,0
+SPXT.US,D,20200608,000000,55.4643,55.4643,55.4643,55.4643,110.40443569949,0
+SPXT.US,D,20200609,000000,54.8779,54.8779,54.8779,54.8779,125.5977066673,0
+SPXT.US,D,20200610,000000,54.2332,54.2332,54.2332,54.2332,376.79312000191,0
+SPXT.US,D,20200611,000000,52.2359,52.2359,51.0206,51.0206,4420.2289669042,0
+SPXT.US,D,20200612,000000,51.1865,51.6357,51.1865,51.6357,147.88117075344,0
+SPXT.US,D,20200615,000000,51.4451,51.9624,51.4451,51.9624,4260.1931793765,0
+SPXT.US,D,20200616,000000,53.0603,53.0603,52.8303,52.8303,1215.4616774256,0
+SPXT.US,D,20200617,000000,52.7266,52.7266,52.7266,52.7266,21.270579354947,0
+SPXT.US,D,20200618,000000,52.6122,52.6122,52.6122,52.6122,18.231925161383,0
+SPXT.US,D,20200619,000000,52.5114,52.5114,52.5114,52.5114,203.58983096878,0
+SPXT.US,D,20200622,000000,52.5134,52.5134,52.4739,52.4739,846.77163527312,0
+SPXT.US,D,20200623,000000,52.7069,52.7069,52.7069,52.7069,17.219040430196,0
+SPXT.US,D,20200624,000000,51.4481,51.4481,51.2872,51.2872,496.31351828209,0
+SPXT.US,D,20200625,000000,51.766,51.766,51.766,51.766,20.257694623759,0
+SPXT.US,D,20200626,000000,50.9268,50.9268,50.4984,50.4984,1657.0794202235,0
+SPXT.US,D,20200629,000000,51.0621,51.14,51.0621,51.14,958.1889557038,0
+SPXT.US,D,20200630,000000,52.0583,52.0583,52.0583,52.0583,20.257694623759,0
+SPXT.US,D,20200701,000000,52.3633,52.3633,52.3633,52.3633,16.206155699007,0
+SPXT.US,D,20200702,000000,52.5144,52.5144,52.5144,52.5144,37.476735053954,0
+SPXT.US,D,20200706,000000,53.0534,53.3358,53.0534,53.3358,655.3364210786,0
+SPXT.US,D,20200707,000000,52.7799,52.7799,52.7799,52.7799,22.283464086135,0
+SPXT.US,D,20200708,000000,53.006,53.006,53.006,53.006,17.219040430196,0
+SPXT.US,D,20200709,000000,52.6665,52.6665,52.543,52.543,115.46885935542,0
+SPXT.US,D,20200710,000000,53.3338,53.3338,53.3338,53.3338,288.67214838857,0
+SPXT.US,D,20200713,000000,54.0387,54.0387,53.0742,53.0742,695.85181032612,0
+SPXT.US,D,20200714,000000,53.3002,53.8274,53.3002,53.8274,114.45597462423,0
+SPXT.US,D,20200715,000000,54.4939,54.4939,54.3675,54.3675,987.56261290825,0
+SPXT.US,D,20200716,000000,53.866,54.3655,53.866,54.3655,208.65425462472,0
+SPXT.US,D,20200717,000000,54.5077,54.5077,54.5077,54.5077,69.889046451968,0
+SPXT.US,D,20200720,000000,54.6291,54.6291,54.6291,54.6291,25.322118279699,0
+SPXT.US,D,20200721,000000,54.9954,55.2145,54.8789,54.8789,1620.6155699007,0
+SPXT.US,D,20200722,000000,55.2107,55.2107,55.2107,55.2107,52.670006021773,0
+SPXT.US,D,20200723,000000,54.7801,54.7801,54.7801,54.7801,1.012884731188,0
+SPXT.US,D,20200724,000000,54.5659,54.5659,54.5659,54.5659,2.0257694623759,0
+SPXT.US,D,20200727,000000,54.6755,54.8325,54.6755,54.7475,1366.3815023725,0
+SPXT.US,D,20200728,000000,54.7447,54.7447,54.5679,54.5679,123.57193720493,0
+SPXT.US,D,20200729,000000,54.9707,55.1632,54.9707,55.1632,180.29348215146,0
+SPXT.US,D,20200730,000000,54.9233,54.9233,54.8641,54.8641,239.04079656036,0
+SPXT.US,D,20200731,000000,54.7792,54.7792,54.7792,54.7792,7.0901931183157,0
+SPXT.US,D,20200803,000000,54.9619,54.9619,54.9619,54.9619,17.219040430196,0
+SPXT.US,D,20200804,000000,55.1228,55.1228,55.0349,55.0349,843.73298107956,0
+SPXT.US,D,20200805,000000,55.5295,55.5789,55.5295,55.5789,239.04079656036,0
+SPXT.US,D,20200806,000000,55.4535,55.7418,55.4535,55.7418,209.6671393559,0
+SPXT.US,D,20200807,000000,56.1248,56.1248,56.1248,56.1248,9.1159625806916,0
+SPXT.US,D,20200810,000000,56.426,56.426,56.349,56.3904,1078.7222387151,0
+SPXT.US,D,20200811,000000,56.8811,56.9048,56.1465,56.1465,1420.0643931255,0
+SPXT.US,D,20200812,000000,56.7991,56.7991,56.7991,56.7991,70.901931183157,0
+SPXT.US,D,20200813,000000,56.6294,56.6294,56.6294,56.6294,183.33213634502,0
+SPXT.US,D,20200814,000000,56.6086,56.6086,56.6086,56.6086,1.012884731188,0
+SPXT.US,D,20200817,000000,56.74,56.74,56.74,56.74,24.309233548511,0
+SPXT.US,D,20200818,000000,56.8031,56.8031,56.8031,56.8031,234.9892576356,0
+SPXT.US,D,20200819,000000,57.0154,57.0154,56.5514,56.5514,159.02290279651,0
+SPXT.US,D,20200820,000000,56.426,56.4951,56.426,56.4951,1050.3614662419,0
+SPXT.US,D,20200821,000000,56.499,56.499,56.499,56.499,1.012884731188,0
+SPXT.US,D,20200824,000000,57.0332,57.0332,57.0332,57.0332,91.159625806916,0
+SPXT.US,D,20200825,000000,57.2356,57.2356,57.2356,57.2356,30.386541935639,0
+SPXT.US,D,20200826,000000,57.0055,57.6433,57.0055,57.6433,634.06584172366,0
+SPXT.US,D,20200827,000000,57.5386,57.8476,57.5386,57.7796,382.87042838904,0
+SPXT.US,D,20200828,000000,58.0797,58.0797,58.0274,58.0491,1049.3485815107,0
+SPXT.US,D,20200831,000000,57.4804,57.9226,57.4804,57.9226,1303.5826490389,0
+SPXT.US,D,20200901,000000,57.8289,57.9226,57.8289,57.9226,1224.5776400062,0
+SPXT.US,D,20200902,000000,58.1181,59.0699,58.1181,59.0699,2022.7308081823,0
+SPXT.US,D,20200903,000000,57.5406,57.5406,57.5406,57.5406,39.50250451633,0
+SPXT.US,D,20200904,000000,57.2504,57.2504,57.2504,57.2504,377.8060047331,0
+SPXT.US,D,20200908,000000,56.9295,56.9295,56.0735,56.0735,1004.7816533384,0
+SPXT.US,D,20200909,000000,57.0351,57.1813,56.9888,56.9888,664.45238365929,0
+SPXT.US,D,20200910,000000,56.9295,56.9295,56.0932,56.0932,221.82175613016,0
+SPXT.US,D,20200911,000000,56.5523,56.5523,56.2522,56.2522,345.39369333509,0
+SPXT.US,D,20200914,000000,56.5523,56.9916,56.5523,56.8337,1113.1603195755,0
+SPXT.US,D,20200915,000000,56.9255,56.9255,56.9255,56.9255,23.296348817322,0
+SPXT.US,D,20200916,000000,57.0351,57.3066,56.891,56.891,1103.0314722636,0
+SPXT.US,D,20200917,000000,56.4033,56.4033,56.4033,56.4033,4.0515389247518,0
+SPXT.US,D,20200918,000000,55.9639,55.9639,55.9639,55.9639,42.541158709893,0
+SPXT.US,D,20200921,000000,54.4366,54.791,54.4169,54.791,795.11451398253,0
+SPXT.US,D,20200922,000000,55.3281,55.3281,55.3281,55.3281,252.2082980658,0
+SPXT.US,D,20200923,000000,55.2175,55.2175,54.2115,54.2115,589.49891355139,0
+SPXT.US,D,20200924,000000,53.6655,54.3063,53.6655,54.3063,7226.932557026,0
+SPXT.US,D,20200925,000000,55.0832,55.0832,55.0753,55.0753,557.08660215337,0
+SPXT.US,D,20200928,000000,55.8099,55.8099,55.8099,55.8099,108.37866623711,0
+SPXT.US,D,20200929,000000,55.6944,55.6944,55.5828,55.5828,193.4609836569,0
+SPXT.US,D,20200930,000000,55.7517,56.0834,55.7517,56.0834,1301.5568795766,0
+SPXT.US,D,20201001,000000,56.1446,56.1446,56.1446,56.1446,40.515389247518,0
+SPXT.US,D,20201002,000000,56.0745,56.0745,56.0745,56.0745,345.39369333509,0
+SPXT.US,D,20201005,000000,56.9048,56.9048,56.9048,56.9048,118.50751354899,0
+SPXT.US,D,20201006,000000,56.812,56.812,56.2255,56.2255,291.71080258213,0
+SPXT.US,D,20201007,000000,57.1585,57.1585,57.1585,57.1585,52.670006021773,0
+SPXT.US,D,20201008,000000,57.3619,57.6531,57.3619,57.6531,171.17751957077,0
+SPXT.US,D,20201009,000000,57.975,57.975,57.975,57.975,109.3915509683,0
+SPXT.US,D,20201012,000000,58.6335,58.7431,58.6335,58.7431,414.26985505587,0
+SPXT.US,D,20201013,000000,58.4381,58.4381,58.4381,58.4381,2.0257694623759,0
+SPXT.US,D,20201014,000000,58.0115,58.0115,58.0115,58.0115,50.644236559398,0
+SPXT.US,D,20201015,000000,57.9256,57.9256,57.9256,57.9256,160.0357875277,0
+SPXT.US,D,20201016,000000,58.2673,58.2673,58.0837,58.0837,226.8861797861,0
+SPXT.US,D,20201019,000000,57.0845,57.0845,57.0845,57.0845,226.8861797861,0
+SPXT.US,D,20201020,000000,57.4794,57.4794,57.4794,57.4794,14.180386236631,0
+SPXT.US,D,20201021,000000,57.3432,57.3432,57.3432,57.3432,61.785968602465,0
+SPXT.US,D,20201022,000000,57.7993,57.7993,57.7993,57.7993,53.682890752961,0
+SPXT.US,D,20201023,000000,58.3136,58.3136,58.1497,58.1497,1560.8553707606,0
+SPXT.US,D,20201026,000000,57.0312,57.0312,57.0312,57.0312,7.0901931183157,0
+SPXT.US,D,20201027,000000,56.7774,56.7774,56.7774,56.7774,3.0386541935639,0
+SPXT.US,D,20201028,000000,55.3567,55.3567,54.8503,54.8503,739.4058537672,0
+SPXT.US,D,20201029,000000,55.5739,55.5739,55.5739,55.5739,23.296348817322,0
+SPXT.US,D,20201030,000000,54.872,54.872,54.872,54.872,17.219040430196,0
+SPXT.US,D,20201102,000000,55.4327,55.8346,55.4327,55.803,641.15603484197,0
+SPXT.US,D,20201103,000000,56.7804,57.0954,56.5622,57.0213,2242.5267948501,0
+SPXT.US,D,20201104,000000,57.6729,58.2258,57.5129,57.7874,2475.4902830233,0
+SPXT.US,D,20201105,000000,58.6947,58.6947,58.6947,58.6947,330.20042236727,0
+SPXT.US,D,20201106,000000,58.6829,58.7905,58.6148,58.6148,1896.1202167839,0
+SPXT.US,D,20201109,000000,61.6329,62.2203,59.8558,59.8558,82784.081964722,0
+SPXT.US,D,20201110,000000,59.8854,60.0197,59.4204,60.0197,1570.9842180725,0
+SPXT.US,D,20201111,000000,60.1095,60.1638,60.0038,60.0808,44332.951799366,0
+SPXT.US,D,20201112,000000,59.4471,59.4471,59.4471,59.4471,36.463850322766,0
+SPXT.US,D,20201113,000000,59.9151,60.4402,59.9151,60.4402,322.09734451777,0
+SPXT.US,D,20201116,000000,61.1856,61.1856,60.8272,61.0741,1322.8274589315,0
+SPXT.US,D,20201117,000000,61.0603,61.0603,60.7107,60.9289,570.25410365881,0
+SPXT.US,D,20201118,000000,60.9211,60.9211,60.2981,60.2981,169.15175010839,0
+SPXT.US,D,20201119,000000,59.9229,60.3336,59.9229,60.3336,687.74873247661,0
+SPXT.US,D,20201120,000000,60.0533,60.0533,60.0533,60.0533,65.837507527217,0
+SPXT.US,D,20201123,000000,60.2448,60.5953,60.2448,60.5755,27499.820451752,0
+SPXT.US,D,20201124,000000,61.6131,61.6131,61.5253,61.5253,2384.3306572164,0
+SPXT.US,D,20201125,000000,61.391,61.391,61.3298,61.3298,312.98138193708,0
+SPXT.US,D,20201127,000000,61.4118,61.4118,61.4118,61.4118,47.605582365833,0
+SPXT.US,D,20201130,000000,61.2735,61.2824,60.7888,61.08,1532.4945982874,0
+SPXT.US,D,20201201,000000,61.5647,61.7978,61.55,61.55,1078.7222387151,0
+SPXT.US,D,20201202,000000,61.6694,61.7099,61.6694,61.7099,279.55618580788,0
+SPXT.US,D,20201203,000000,61.9725,61.9873,61.628,61.628,1504.1338258141,0
+SPXT.US,D,20201204,000000,61.8175,62.2095,61.8076,62.2095,11260.239556616,0
+SPXT.US,D,20201207,000000,61.7879,62.0031,61.7879,62.0031,372.74158107717,0
+SPXT.US,D,20201208,000000,62.1877,62.1877,62.1877,62.1877,243.09233548511,0
+SPXT.US,D,20201209,000000,61.7208,61.9971,61.7208,61.9971,681.67142408949,0
+SPXT.US,D,20201210,000000,61.4394,61.9725,61.4394,61.8728,2295.1968008719,0
+SPXT.US,D,20201211,000000,61.623,61.7286,61.623,61.7286,318.04580559301,0
+SPXT.US,D,20201214,000000,61.3861,61.3861,61.3861,61.3861,197.51252258165,0
+SPXT.US,D,20201215,000000,61.5351,62.088,61.5065,62.088,30211.312877143,0
+SPXT.US,D,20201216,000000,62.0476,62.0476,62.0476,62.0476,133.70078451681,0
+SPXT.US,D,20201217,000000,62.1275,62.3101,62.1275,62.3101,492.26197935734,0
+SPXT.US,D,20201218,000000,62.2638,62.2825,61.8787,62.1275,11130.590311024,0
+SPXT.US,D,20201221,000000,61.6753,61.6753,61.6753,61.6753,85.082317419788,0
+SPXT.US,D,20201222,000000,61.4008,61.4197,61.3466,61.3466,2042.9885028061,0
+SPXT.US,D,20201223,000000,61.3416,61.7435,61.3416,61.7435,292.72368731331,0
+SPXT.US,D,20201224,000000,61.628,61.7563,61.619,61.7563,293.7365720445,0
+SPXT.US,D,20201228,000000,62.2479,62.2479,62.2479,62.2479,54.695775484149,0
+SPXT.US,D,20201229,000000,62.2242,62.2242,62.1453,62.2242,8.1030778495036,0
+SPXT.US,D,20201230,000000,62.404,62.404,62.3565,62.3565,319.0586903242,0
+SPXT.US,D,20201231,000000,62.3555,62.7811,62.3555,62.7811,225.87329505491,0
+SPXT.US,D,20210104,000000,62.7752,62.7752,61.9448,61.9448,2564.6241393679,0
+SPXT.US,D,20210105,000000,62.092,62.3881,62.0623,62.3881,427.43735656131,0
+SPXT.US,D,20210106,000000,63.3112,63.5354,63.2915,63.3122,922.73799011222,0
+SPXT.US,D,20210107,000000,63.9362,64.0409,63.9362,64.0211,377.8060047331,0
+SPXT.US,D,20210108,000000,64.1248,64.3094,64.1248,64.3094,478.08159312071,0
+SPXT.US,D,20210111,000000,64.1593,64.1593,63.9391,63.9391,336.2777307544,0
+SPXT.US,D,20210112,000000,64.2581,64.2581,63.9313,64.1445,2614.2554911961,0
+SPXT.US,D,20210113,000000,64.0902,64.2245,64.0902,64.2245,599.62776086327,0
+SPXT.US,D,20210114,000000,64.2285,64.2679,64.026,64.026,1026.0522326934,0
+SPXT.US,D,20210115,000000,63.7111,63.7229,63.6193,63.6193,664.45238365929,0
+SPXT.US,D,20210119,000000,63.7397,64.1988,63.7397,64.0527,404.14100774399,0
+SPXT.US,D,20210120,000000,64.1791,64.8148,64.1791,64.8148,581.39583570188,0
+SPXT.US,D,20210121,000000,64.5306,64.5622,64.5306,64.5622,262.33714537768,0
+SPXT.US,D,20210122,000000,64.2482,64.3903,64.2482,64.3903,5528.3248628238,0
+SPXT.US,D,20210125,000000,64.1692,64.3548,64.1692,64.3548,211.69290881828,0
+SPXT.US,D,20210126,000000,64.4506,64.4506,64.265,64.265,229.92483397967,0
+SPXT.US,D,20210127,000000,62.5056,62.5056,62.5056,62.5056,347.41946279747,0
+SPXT.US,D,20210128,000000,63.3102,63.3102,63.3102,63.3102,3.0386541935639,0
+SPXT.US,D,20210129,000000,62.5313,62.5412,62.1334,62.3092,5637.7164137922,0
+SPXT.US,D,20210201,000000,62.9756,62.9756,62.9756,62.9756,17.219040430196,0
+SPXT.US,D,20210202,000000,63.5847,63.8385,63.5354,63.8385,424.39870236775,0
+SPXT.US,D,20210203,000000,63.9786,63.9786,63.9786,63.9786,31.399426666827,0
+SPXT.US,D,20210204,000000,64.2185,64.4842,64.2185,64.4842,473.01716946477,0
+SPXT.US,D,20210205,000000,64.9403,64.9403,64.9403,64.9403,93.185395269291,0
+SPXT.US,D,20210208,000000,65.4753,65.4753,65.3164,65.3164,279.55618580788,0
+SPXT.US,D,20210209,000000,65.3391,65.4171,65.0755,65.4171,6435.8695819682,0
+SPXT.US,D,20210210,000000,65.3786,65.3786,65.3786,65.3786,509.48101978753,0
+SPXT.US,D,20210211,000000,65.2611,65.2611,65.2522,65.2522,215.74444774303,0
+SPXT.US,D,20210212,000000,65.3589,65.5267,65.3589,65.5267,387.93485204499,0
+SPXT.US,D,20210216,000000,65.506,65.5879,65.506,65.5879,293.7365720445,0
+SPXT.US,D,20210217,000000,65.0854,65.9147,65.0854,65.7774,8216.5209393967,0
+SPXT.US,D,20210218,000000,65.6708,65.6708,65.5188,65.5188,808.28201548798,0
+SPXT.US,D,20210219,000000,65.6442,65.6442,65.352,65.352,317.03292086182,0
+SPXT.US,D,20210222,000000,65.1644,65.4082,65.1644,65.2532,356.53542537816,0
+SPXT.US,D,20210223,000000,64.8524,65.5445,64.6806,65.4576,758.65066365977,0
+SPXT.US,D,20210224,000000,65.4853,66.2168,65.4853,66.2168,3525.8517492653,0
+SPXT.US,D,20210225,000000,64.7784,64.7784,64.7784,64.7784,24.309233548511,0
+SPXT.US,D,20210226,000000,64.3795,64.3795,64.3795,64.3795,7.0901931183157,0
+SPXT.US,D,20210301,000000,65.4753,65.4753,65.4753,65.4753,8.1030778495036,0
+SPXT.US,D,20210302,000000,65.6028,65.6028,65.2967,65.2967,1204.3199453825,0
+SPXT.US,D,20210303,000000,65.2522,65.2522,64.6994,64.6994,315.00715139946,0
+SPXT.US,D,20210304,000000,64.881,64.881,63.9046,63.9046,615.83391656227,0
+SPXT.US,D,20210305,000000,65.2532,65.2532,65.2532,65.2532,102.30135784998,0
+SPXT.US,D,20210308,000000,65.8268,66.1447,65.5612,65.5612,3264.5274886188,0
+SPXT.US,D,20210309,000000,66.1289,66.3432,65.8989,65.8989,2293.1710314095,0
+SPXT.US,D,20210310,000000,66.3294,66.4903,66.2267,66.4903,624.94987914297,0
+SPXT.US,D,20210311,000000,67.1438,67.1438,66.8872,66.8872,921.72510538103,0
+SPXT.US,D,20210312,000000,66.901,67.1873,66.8852,67.1873,831.5783643053,0
+SPXT.US,D,20210315,000000,67.2791,67.4252,67.2791,67.4252,880.19683140232,0
+SPXT.US,D,20210316,000000,67.7964,67.7964,67.1824,67.1913,796.12739871372,0
+SPXT.US,D,20210317,000000,67.0758,67.4085,67.0758,67.4085,226.8861797861,0
+SPXT.US,D,20210318,000000,67.7086,67.7185,66.825,66.825,1636.8217255997,0
+SPXT.US,D,20210319,000000,66.9,66.9,66.8892,66.8892,573.29275785238,0
+SPXT.US,D,20210322,000000,67.1962,67.1962,66.9849,66.9849,289.68503311976,0
+SPXT.US,D,20210323,000000,67.0758,67.0758,66.4143,66.4143,443.64351226032,0
+SPXT.US,D,20210324,000000,66.8803,66.8852,66.3184,66.3184,1119.2376279627,0
+SPXT.US,D,20210325,000000,66.1072,66.7746,66.0875,66.7746,1252.9384124795,0
+SPXT.US,D,20210326,000000,67.4845,67.4845,67.4845,67.4845,76.979239570285,0
+SPXT.US,D,20210329,000000,67.5832,67.7007,67.5832,67.7007,224.86041032372,0
+SPXT.US,D,20210330,000000,67.6227,67.6227,67.5842,67.6217,988.57549763944,0
+SPXT.US,D,20210331,000000,67.8576,67.9752,67.7194,67.7194,1171.9076339844,0
+SPXT.US,D,20210401,000000,68.0531,68.1183,67.9455,68.1183,1290.4151475334,0
+SPXT.US,D,20210405,000000,69.0503,69.0898,68.9219,69.0464,929.82818323053,0
+SPXT.US,D,20210406,000000,69.0088,69.0088,69.0088,69.0088,190.42232946333,0
+SPXT.US,D,20210407,000000,69.0622,69.0622,68.9219,69.0395,1417.025738932,0
+SPXT.US,D,20210408,000000,69.076,69.076,69.076,69.076,28.360772473262,0
+SPXT.US,D,20210409,000000,69.5291,69.5291,69.5291,69.5291,23.296348817322,0
+SPXT.US,D,20210412,000000,69.765,69.765,69.4225,69.6782,237028.19459949,0
+SPXT.US,D,20210413,000000,69.8412,69.8412,69.7513,69.7592,489.22332516378,0
+SPXT.US,D,20210414,000000,69.7453,70.0484,69.6467,69.6467,7635.1251036947,0
+SPXT.US,D,20210415,000000,70.0484,70.2429,70.0474,70.2311,10264.573865858,0
+SPXT.US,D,20210416,000000,70.6636,70.6636,70.623,70.623,537.8417922608,0
+SPXT.US,D,20210419,000000,70.4581,70.4581,70.1453,70.4098,221684.00380672,0
+SPXT.US,D,20210420,000000,70.009,70.009,69.8135,69.9053,19937.623048704,0
+SPXT.US,D,20210421,000000,69.9151,70.5164,69.9151,70.5164,439.59197333557,0
+SPXT.US,D,20210422,000000,70.3505,70.4681,69.9695,69.9695,520.6227518306,0
+SPXT.US,D,20210423,000000,70.2825,70.4779,70.2825,70.4779,524.67429075536,0
+SPXT.US,D,20210426,000000,70.6684,70.6684,70.6379,70.6379,166.11309591482,0
+SPXT.US,D,20210427,000000,70.7336,70.7376,70.6656,70.7267,2627.4229927015,0
+SPXT.US,D,20210428,000000,70.8491,71.015,70.8313,70.8808,3090.3113148544,0
+SPXT.US,D,20210429,000000,71.6804,71.6804,71.094,71.5017,2511.9541333461,0
+SPXT.US,D,20210430,000000,71.1917,71.2253,71.1917,71.2253,503.40371140041,0
+SPXT.US,D,20210503,000000,71.8562,71.8562,71.4869,71.4869,1131.392244737,0
+SPXT.US,D,20210504,000000,70.937,71.3092,70.9271,71.3092,6855.20386068,0
+SPXT.US,D,20210505,000000,71.6073,71.6073,71.3991,71.4504,1048.3356967796,0
+SPXT.US,D,20210506,000000,71.3822,71.9321,71.3822,71.9321,2478.5289372169,0
+SPXT.US,D,20210507,000000,72.2965,72.5996,72.2965,72.5817,876.14529247758,0
+SPXT.US,D,20210510,000000,73.0004,73.0004,72.2797,72.2797,2022.7308081823,0
+SPXT.US,D,20210511,000000,71.632,71.632,71.1404,71.3744,1696.5819247398,0
+SPXT.US,D,20210512,000000,70.1481,70.1481,70.1481,70.1481,267.40156903362,0
+SPXT.US,D,20210513,000000,70.7425,71.0308,70.7425,70.937,3215.9090215218,0
+SPXT.US,D,20210514,000000,71.5728,71.8562,71.5728,71.8492,2315.4544954956,0
+SPXT.US,D,20210517,000000,71.9548,71.9548,71.5827,71.7249,1768.4967406542,0
+SPXT.US,D,20210518,000000,71.7298,71.7298,71.2153,71.2153,933.87972215529,0
+SPXT.US,D,20210519,000000,70.3219,70.6833,70.2429,70.6833,3681.8359978682,0
+SPXT.US,D,20210520,000000,71.2973,71.2973,71.2973,71.2973,18.231925161383,0
+SPXT.US,D,20210521,000000,71.7782,71.8424,71.3586,71.4021,1790.7802047403,0
+SPXT.US,D,20210524,000000,71.95,72.028,71.7969,71.9016,1914.3521419452,0
+SPXT.US,D,20210525,000000,72.0131,72.0131,71.6498,71.6498,709.01931183157,0
+SPXT.US,D,20210526,000000,71.9835,71.9835,71.8078,71.8078,344.3808086039,0
+SPXT.US,D,20210527,000000,72.2047,72.2047,72.1187,72.1187,286.64637892619,0
+SPXT.US,D,20210528,000000,72.1197,72.1553,72.1197,72.1553,359.57407957172,0
+SPXT.US,D,20210601,000000,72.8938,72.8938,72.1099,72.1642,942.99568473598,0
+SPXT.US,D,20210602,000000,72.0586,72.1356,72.0586,72.1356,185.35790580739,0
+SPXT.US,D,20210603,000000,72.1691,72.1691,72.0624,72.0624,254.23406752818,0
+SPXT.US,D,20210604,000000,72.181,72.3409,72.181,72.3409,1077.709353984,0
+SPXT.US,D,20210607,000000,72.2579,72.3389,72.2501,72.3389,1669.2340369977,0
+SPXT.US,D,20210608,000000,72.3834,72.3834,72.3834,72.3834,141.80386236631,0
+SPXT.US,D,20210609,000000,72.3548,72.3548,72.2125,72.2125,427.43735656131,0
+SPXT.US,D,20210610,000000,72.6193,72.7555,72.3369,72.412,5611.3814107812,0
+SPXT.US,D,20210611,000000,72.2777,72.4248,72.2699,72.4248,685.72296301424,0
+SPXT.US,D,20210614,000000,72.3271,72.3271,72.3271,72.3271,194.47386838809,0
+SPXT.US,D,20210615,000000,72.2382,72.4524,72.1869,72.3725,604.6921845192,0
+SPXT.US,D,20210616,000000,72.0111,72.0111,72.0111,72.0111,70.901931183157,0
+SPXT.US,D,20210617,000000,72.0131,72.0131,71.6537,71.6537,563.1639105405,0
+SPXT.US,D,20210618,000000,70.697,70.697,70.697,70.697,45.579812903458,0
+SPXT.US,D,20210621,000000,71.3774,71.635,71.3774,71.635,1756.3421238799,0
+SPXT.US,D,20210622,000000,71.9687,71.9687,71.9687,71.9687,130.66213032324,0
+SPXT.US,D,20210623,000000,71.9045,71.9045,71.9045,71.9045,46.592697634646,0
+SPXT.US,D,20210624,000000,72.2777,72.2777,72.2777,72.2777,29.37365720445,0
+SPXT.US,D,20210625,000000,72.6676,72.6676,72.6676,72.6676,49.631351828209,0
+SPXT.US,D,20210628,000000,72.5739,72.5739,72.5739,72.5739,196.49963785047,0
+SPXT.US,D,20210629,000000,72.6223,72.6223,72.4228,72.4228,230.93771871086,0
+SPXT.US,D,20210630,000000,72.6913,72.6913,72.5048,72.6459,5290.2969509947,0
+SPXT.US,D,20210701,000000,72.9757,73.0646,72.9757,73.0429,719.14815914345,0
+SPXT.US,D,20210702,000000,73.4861,73.4861,73.3687,73.3824,2819.8710916273,0
+SPXT.US,D,20210706,000000,73.4269,73.4269,73.0449,73.1574,370.71581161479,0
+SPXT.US,D,20210707,000000,73.3647,73.3647,73.3647,73.3647,36.463850322766,0
+SPXT.US,D,20210708,000000,72.6025,72.7368,72.6025,72.7368,5114.055007768,0
+SPXT.US,D,20210709,000000,73.6323,73.6323,73.6323,73.6323,4.0515389247518,0
+SPXT.US,D,20210712,000000,73.9827,73.9827,73.9827,73.9827,13.167501505443,0
+SPXT.US,D,20210713,000000,73.6431,73.6431,73.5197,73.5197,10456.009080053,0
+SPXT.US,D,20210714,000000,73.9768,73.9768,73.4427,73.4427,1497.0436326958,0
+SPXT.US,D,20210715,000000,73.2897,73.3242,73.2897,73.3242,103.31424258117,0
+SPXT.US,D,20210716,000000,72.8375,72.8375,72.8375,72.8375,83.056547957411,0
+SPXT.US,D,20210719,000000,72.2402,72.2402,71.3181,71.6044,1548.7007539864,0
+SPXT.US,D,20210720,000000,72.7931,72.7931,72.7931,72.7931,49.631351828209,0
+SPXT.US,D,20210721,000000,73.114,73.2305,73.114,73.1821,2932.3012967891,0
+SPXT.US,D,20210722,000000,73.2985,73.2985,73.2985,73.2985,28.360772473262,0
+SPXT.US,D,20210723,000000,73.6678,74.0104,73.6678,74.0104,575.31852731476,0
+SPXT.US,D,20210726,000000,74.3115,74.3115,74.3115,74.3115,221.82175613016,0
+SPXT.US,D,20210727,000000,73.9472,74.0933,73.9472,74.0933,464.91409161527,0
+SPXT.US,D,20210728,000000,74.1723,74.1723,74.0894,74.1634,410.21831613112,0
+SPXT.US,D,20210729,000000,74.5504,74.5504,74.4181,74.4181,229.92483397967,0
+SPXT.US,D,20210730,000000,74.2512,74.2512,73.8761,73.8761,451.74659010982,0
+SPXT.US,D,20210802,000000,74.0647,74.0647,73.8188,73.8188,284.62060946381,0
+SPXT.US,D,20210803,000000,74.2415,74.3974,74.2415,74.3787,1861.6821359235,0
+SPXT.US,D,20210804,000000,74.0311,74.0845,73.9601,73.9601,11536.757088231,0
+SPXT.US,D,20210805,000000,74.4083,74.4083,74.3144,74.3144,975.40799613399,0
+SPXT.US,D,20210806,000000,74.5653,74.7173,74.5543,74.5543,538.85467699199,0
+SPXT.US,D,20210809,000000,74.5456,74.585,74.5456,74.585,108.37866623711,0
+SPXT.US,D,20210810,000000,74.8634,74.8634,74.8634,74.8634,105.34001204354,0
+SPXT.US,D,20210811,000000,75.1735,75.1735,75.126,75.126,134.713669248,0
+SPXT.US,D,20210812,000000,75.3018,75.3018,75.3018,75.3018,115.46885935542,0
+SPXT.US,D,20210813,000000,75.1932,75.2188,75.1932,75.2188,1075.6835845216,0
+SPXT.US,D,20210816,000000,75.4341,75.4341,75.4341,75.4341,287.65926365738,0
+SPXT.US,D,20210817,000000,75.203,75.203,74.9187,74.9839,458.83678322814,0
+SPXT.US,D,20210818,000000,74.9384,74.9384,74.3668,74.3668,410.21831613112,0
+SPXT.US,D,20210819,000000,74.1624,74.3698,74.0845,74.0845,532.77736860486,0
+SPXT.US,D,20210820,000000,74.6185,74.6185,74.6185,74.6185,3.0386541935639,0
+SPXT.US,D,20210823,000000,75.2425,75.2524,75.2228,75.2228,470.9914000024,0
+SPXT.US,D,20210824,000000,75.2524,75.3156,75.2524,75.3156,545.9448701103,0
+SPXT.US,D,20210825,000000,75.5959,75.5959,75.5959,75.5959,108.37866623711,0
+SPXT.US,D,20210826,000000,75.2021,75.2021,75.2021,75.2021,16.206155699007,0
+SPXT.US,D,20210827,000000,75.7687,75.7687,75.7687,75.7687,42.541158709893,0
+SPXT.US,D,20210830,000000,75.9415,75.9415,75.9415,75.9415,83.056547957411,0
+SPXT.US,D,20210831,000000,75.9839,75.9839,75.9839,75.9839,188.39656000096,0
+SPXT.US,D,20210901,000000,75.909,76.1252,75.909,76.0856,506.44236559398,0
+SPXT.US,D,20210902,000000,76.2308,76.2308,76.2308,76.2308,190.42232946333,0
+SPXT.US,D,20210903,000000,76.0363,76.1765,76.0363,76.1765,418.32139398062,0
+SPXT.US,D,20210907,000000,76.3601,76.3601,75.8309,75.8309,723.19969806819,0
+SPXT.US,D,20210908,000000,75.7815,75.7815,75.7815,75.7815,105.34001204354,0
+SPXT.US,D,20210909,000000,75.6256,75.6256,75.4903,75.4903,115.46885935542,0
+SPXT.US,D,20210910,000000,74.978,74.978,74.978,74.978,192.44809892571,0
+SPXT.US,D,20210913,000000,75.1438,75.1438,75.1438,75.1438,33.425196129202,0
+SPXT.US,D,20210914,000000,74.6185,74.6185,74.6185,74.6185,3.0386541935639,0
+SPXT.US,D,20210915,000000,75.2356,75.2356,75.2356,75.2356,1.012884731188,0
+SPXT.US,D,20210916,000000,75.0895,75.0895,75.0895,75.0895,86.095202150976,0
+SPXT.US,D,20210917,000000,74.58,74.58,74.58,74.58,710.03219656276,0
+SPXT.US,D,20210920,000000,73.0251,73.3232,72.9757,73.3232,1347.13669248,0
+SPXT.US,D,20210921,000000,73.422,73.422,73.3539,73.3539,216.75733247422,0
+SPXT.US,D,20210922,000000,73.8119,73.8119,73.8119,73.8119,18.231925161383,0
+SPXT.US,D,20210923,000000,74.6679,74.6679,74.6679,74.6679,108.37866623711,0
+SPXT.US,D,20210924,000000,74.8644,74.8644,74.8624,74.8624,248.15675914105,0
+SPXT.US,D,20210927,000000,74.8052,74.8052,74.7469,74.7469,255.24695225937,0
+SPXT.US,D,20210928,000000,73.577,73.577,73.577,73.577,7.0901931183157,0
+SPXT.US,D,20210929,000000,73.7319,73.7319,73.7092,73.7092,1358.278424523,0
+SPXT.US,D,20210930,000000,72.8365,72.8365,72.8365,72.8365,291.71080258213,0
+SPXT.US,D,20211001,000000,73.102,73.7991,73.102,73.5513,995.66569075776,0
+SPXT.US,D,20211004,000000,72.7772,72.7892,72.7675,72.7892,459.84966795933,0
+SPXT.US,D,20211005,000000,73.1416,73.7419,73.1416,73.5444,1123.2891668874,0
+SPXT.US,D,20211006,000000,72.8671,73.7033,72.8671,73.7033,725.22546753057,0
+SPXT.US,D,20211007,000000,74.82,74.82,74.3164,74.3164,745.48316215433,0
+SPXT.US,D,20211008,000000,74.273,74.273,74.273,74.273,92.172510538103,0
+SPXT.US,D,20211011,000000,73.9887,73.9887,73.7527,73.7527,574.30564258357,0
+SPXT.US,D,20211012,000000,73.6629,73.7369,73.5671,73.5671,792.07585978898,0
+SPXT.US,D,20211013,000000,73.7409,73.7409,73.7409,73.7409,170.16463483958,0
+SPXT.US,D,20211014,000000,74.7361,74.7677,74.7361,74.7677,1064.5418524785,0
+SPXT.US,D,20211015,000000,75.4261,75.4261,75.4261,75.4261,614.82103183109,0
+SPXT.US,D,20211018,000000,75.1595,75.4795,75.1595,75.4795,490.23620989497,0
+SPXT.US,D,20211019,000000,75.907,75.9435,75.907,75.9435,258.28560645292,0
+SPXT.US,D,20211020,000000,76.4124,76.4124,76.4124,76.4124,9.1159625806916,0
+SPXT.US,D,20211021,000000,76.5576,76.6228,76.3304,76.6228,1923.468104526,0
+SPXT.US,D,20211022,000000,76.6751,76.6751,76.6751,76.6751,35.450965591578,0
+SPXT.US,D,20211025,000000,76.6751,77.0355,76.6751,77.0355,5157.609051209,0
+SPXT.US,D,20211026,000000,77.3563,77.3563,77.1204,77.2102,4312.8631853983,0
+SPXT.US,D,20211027,000000,76.9416,76.9416,76.7344,76.7344,321.08445978658,0
+SPXT.US,D,20211028,000000,77.3593,77.3593,77.3593,77.3593,311.96849720589,0
+SPXT.US,D,20211029,000000,77.3938,77.5271,77.3148,77.5271,590.51179828258,0
+SPXT.US,D,20211101,000000,77.6683,77.6683,77.6683,77.6683,121.54616774256,0
+SPXT.US,D,20211102,000000,77.6594,77.8154,77.6594,77.8154,306.90407354995,0
+SPXT.US,D,20211103,000000,77.5715,78.3702,77.5715,78.3702,6918.0027140137,0
+SPXT.US,D,20211104,000000,78.5065,78.5065,78.1224,78.31,1733.0457750626,0
+SPXT.US,D,20211105,000000,78.9488,79.087,78.6635,78.6635,14981.578059,0
+SPXT.US,D,20211108,000000,78.5746,78.5746,78.5746,78.5746,8.1030778495036,0
+SPXT.US,D,20211109,000000,78.231,78.2823,78.0049,78.2823,260.3113759153,0
+SPXT.US,D,20211110,000000,78.0533,78.1471,78.0375,78.0375,589.49891355139,0
+SPXT.US,D,20211111,000000,77.9545,78.1125,77.8875,77.8875,243.09233548511,0
+SPXT.US,D,20211112,000000,78.3485,78.3485,78.2606,78.2606,104.32712731236,0
+SPXT.US,D,20211115,000000,78.2606,78.2843,78.2606,78.2843,574.30564258357,0
+SPXT.US,D,20211116,000000,78.5657,78.5657,78.4689,78.4689,295.76234150688,0
+SPXT.US,D,20211117,000000,78.311,78.311,78.311,78.311,9.1159625806916,0
+SPXT.US,D,20211118,000000,78.4275,78.4275,78.2014,78.3633,848.7974047355,0
+SPXT.US,D,20211119,000000,78.308,78.308,77.9526,77.9526,675.59411570236,0
+SPXT.US,D,20211122,000000,78.0494,78.0494,78.0494,78.0494,82.043663226223,0
+SPXT.US,D,20211123,000000,78.2488,78.2488,78.2488,78.2488,279.55618580788,0
+SPXT.US,D,20211124,000000,78.2399,78.2873,78.2399,78.2873,155.98424860294,0
+SPXT.US,D,20211126,000000,77.5419,77.5419,76.6553,76.6859,450.73370537863,0
+SPXT.US,D,20211129,000000,77.2654,77.2654,77.2654,77.2654,53.682890752961,0
+SPXT.US,D,20211130,000000,76.6711,76.6711,75.4795,75.4795,713.07085075631,0
+SPXT.US,D,20211201,000000,76.8231,76.8527,74.7647,74.7647,716.10950494988,0
+SPXT.US,D,20211202,000000,75.977,76.0748,75.7549,75.7549,961.22760989737,0
+SPXT.US,D,20211203,000000,75.2978,75.4726,75.2978,75.4726,578.35718150832,0
+SPXT.US,D,20211206,000000,76.2525,76.4589,76.2525,76.4183,1820.1538619448,0
+SPXT.US,D,20211207,000000,77.5123,77.6012,77.384,77.4422,2579.8174103357,0
+SPXT.US,D,20211208,000000,77.3543,77.7561,77.3396,77.7561,627.98853333652,0
+SPXT.US,D,20211209,000000,77.5379,77.5379,77.383,77.383,612.79526236871,0
+SPXT.US,D,20211210,000000,77.9545,77.9545,77.6604,77.6604,315.00715139946,0
+SPXT.US,D,20211213,000000,77.379,77.379,77.2407,77.2407,2101.735817215,0
+SPXT.US,D,20211214,000000,76.9516,76.9516,76.7639,76.9239,1086.8253165647,0
+SPXT.US,D,20211215,000000,76.7541,77.8045,76.6652,77.8045,2190.8696735596,0
+SPXT.US,D,20211216,000000,77.8893,77.8893,77.8893,77.8893,161.04867225889,0
+SPXT.US,D,20211217,000000,76.986,76.986,76.986,76.986,685.72296301424,0
+SPXT.US,D,20211220,000000,76.4687,76.4687,76.0935,76.0935,361.5998490341,0
+SPXT.US,D,20211221,000000,76.6365,77.0946,76.6365,77.0611,589.49891355139,0
+SPXT.US,D,20211222,000000,77.7788,77.7788,77.7788,77.7788,15.193270967819,0
+SPXT.US,D,20211223,000000,78.3848,78.3848,78.3848,78.3848,35.450965591578,0
+SPXT.US,D,20211227,000000,78.7021,79.1109,78.7021,79.1109,404.14100774399,0
+SPXT.US,D,20211228,000000,79.2179,79.2179,79.2179,79.2179,55.708660215337,0
+SPXT.US,D,20211229,000000,79.2884,79.4297,79.2884,79.4297,292.72368731331,0
+SPXT.US,D,20211230,000000,79.2911,79.2911,79.2911,79.2911,91.159625806916,0
+SPXT.US,D,20211231,000000,79.2785,79.3279,79.2785,79.3279,1015.9233853815,0
+SPXT.US,D,20220103,000000,79.0415,79.4824,79.0415,79.4824,953.12453204786,0
+SPXT.US,D,20220104,000000,80.0684,80.0684,79.9025,79.9026,829.55259484293,0
+SPXT.US,D,20220105,000000,80.2164,80.2164,78.8197,78.8197,1562.881140223,0
+SPXT.US,D,20220106,000000,78.4492,78.716,78.4492,78.716,804.23047656323,0
+SPXT.US,D,20220107,000000,78.6071,78.6071,78.6071,78.6071,346.40657806628,0
+SPXT.US,D,20220110,000000,78.6368,78.6368,78.3209,78.3755,821.44951699342,0
+SPXT.US,D,20220111,000000,78.7926,79.0613,78.7467,79.0022,977.43376559637,0
+SPXT.US,D,20220112,000000,79.0712,79.2523,79.0318,79.2523,330.20042236727,0
+SPXT.US,D,20220113,000000,78.4844,78.4844,78.4844,78.4844,164.08732645244,0
+SPXT.US,D,20220114,000000,77.9554,78.2976,77.6692,78.2976,10730.500842205,0
+SPXT.US,D,20220118,000000,77.0726,77.0726,77.0726,77.0726,128.63636086087,0
+SPXT.US,D,20220119,000000,77.1651,77.1651,76.5132,76.5132,622.92410968059,0
+SPXT.US,D,20220120,000000,75.8272,75.8272,75.673,75.673,433.51466494844,0
+SPXT.US,D,20220121,000000,75.5466,75.5466,74.3684,74.3684,1278.2605307592,0
+SPXT.US,D,20220124,000000,72.8908,74.3904,71.8739,74.3904,1900.1717557086,0
+SPXT.US,D,20220125,000000,73.9274,74.2236,73.1682,73.9235,5087.720004757,0
+SPXT.US,D,20220126,000000,74.5097,74.5097,73.3055,73.5046,899.4416412949,0
+SPXT.US,D,20220127,000000,73.2274,73.2274,73.2274,73.2274,70.901931183157,0
+SPXT.US,D,20220128,000000,73.2305,74.2642,73.2166,74.2642,306.90407354995,0
+SPXT.US,D,20220131,000000,75.3294,75.5485,75.3294,75.5485,438.57908860438,0
+SPXT.US,D,20220201,000000,75.9909,76.1291,75.3787,76.1291,11578.285362209,0
+SPXT.US,D,20220202,000000,76.8203,76.8203,76.8203,76.8203,148.89405548463,0
+SPXT.US,D,20220203,000000,75.2898,75.2898,75.2898,75.2898,257.27272172173,0
+SPXT.US,D,20220204,000000,75.7441,75.7441,75.7441,75.7441,200.55117677521,0
+SPXT.US,D,20220207,000000,75.8921,75.8921,75.438,75.438,2298.2354550654,0
+SPXT.US,D,20220208,000000,76.1124,76.1124,76.1124,76.1124,162.06155699007,0
+SPXT.US,D,20220209,000000,76.7017,76.7214,76.6622,76.7017,2110.8517797957,0
+SPXT.US,D,20220210,000000,75.3984,75.7441,75.3984,75.7441,219.79598666779,0
+SPXT.US,D,20220211,000000,74.6581,74.6581,74.6581,74.6581,179.28059742027,0
+SPXT.US,D,20220214,000000,74.4038,74.4046,74.4038,74.4046,715.09662021869,0
+SPXT.US,D,20220215,000000,75.1862,75.1862,74.8457,75.0431,2826.9612847456,0
+SPXT.US,D,20220216,000000,74.6679,75.3501,74.6679,75.3501,1162.7916714038,0
+SPXT.US,D,20220217,000000,74.0741,74.0741,74.0741,74.0741,219.79598666779,0
+SPXT.US,D,20220218,000000,74.0953,74.0953,73.5326,73.6072,720.16104387463,0
+SPXT.US,D,20220222,000000,72.7762,72.7762,72.7762,72.7762,327.16176817371,0
+SPXT.US,D,20220223,000000,71.7324,71.7324,71.7324,71.7324,81.030778495036,0
+SPXT.US,D,20220224,000000,69.9092,72.2478,69.9092,72.2478,289.68503311976,0
+SPXT.US,D,20220225,000000,73.9691,74.0682,73.9691,74.0682,318.04580559301,0
+SPXT.US,D,20220228,000000,73.2561,73.8477,73.2265,73.8477,1904.2232946333,0
+SPXT.US,D,20220301,000000,72.8529,72.8529,72.8529,72.8529,62.798853333652,0
+SPXT.US,D,20220302,000000,73.4634,74.1758,73.4634,74.1758,252.2082980658,0
+SPXT.US,D,20220303,000000,74.3027,74.438,73.8091,73.9114,7145.901778531,0
+SPXT.US,D,20220304,000000,73.7102,73.7102,73.6116,73.6116,1117.2118585004,0
+SPXT.US,D,20220307,000000,71.7602,71.7602,71.7061,71.7061,356.53542537816,0
+SPXT.US,D,20220308,000000,71.0446,71.0446,71.0446,71.0446,430.47601075488,0
+SPXT.US,D,20220309,000000,72.2589,72.57,72.2589,72.4268,4201.4458649676,0
+SPXT.US,D,20220310,000000,72.0714,72.7526,71.8641,72.5749,12899.087051679,0
+SPXT.US,D,20220311,000000,71.7555,71.7555,71.7555,71.7555,194.47386838809,0
+SPXT.US,D,20220314,000000,71.5407,71.5629,71.5407,71.5629,500.36505720685,0
+SPXT.US,D,20220315,000000,72.6144,72.8138,72.3281,72.8138,2196.9469819466,0
+SPXT.US,D,20220316,000000,73.9768,73.9768,73.9768,73.9768,102.30135784998,0
+SPXT.US,D,20220317,000000,75.0629,75.0629,75.0629,75.0629,146.86828602226,0
+SPXT.US,D,20220318,000000,75.3097,75.7145,75.3097,75.7145,223.84752559253,0
+SPXT.US,D,20220321,000000,75.8329,75.8329,75.7441,75.7441,837.65567269243,0
+SPXT.US,D,20220322,000000,76.5882,76.5882,76.5882,76.5882,15.193270967819,0
+SPXT.US,D,20220323,000000,75.8237,75.8237,75.8237,75.8237,8.0738305171406,0
+SPXT.US,D,20220324,000000,76.2959,76.4404,76.2959,76.4404,248.27028840207,0
+SPXT.US,D,20220325,000000,76.9612,76.9612,76.9612,76.9612,50.461440732128,0
+SPXT.US,D,20220328,000000,76.8855,77.3418,76.8855,77.3418,248.27028840207,0
+SPXT.US,D,20220329,000000,78.1289,78.1289,78.1214,78.1214,203.8642205578,0
+SPXT.US,D,20220330,000000,78.2181,78.2181,77.8029,77.8029,286.62098335849,0
+SPXT.US,D,20220331,000000,76.9142,76.9142,76.9142,76.9142,52.479898361414,0
+SPXT.US,D,20220401,000000,77.105,77.105,77.105,77.105,8.0738305171406,0
+SPXT.US,D,20220404,000000,77.257,77.3869,77.257,77.3869,239.18722907029,0
+SPXT.US,D,20220405,000000,76.7514,76.7514,76.7514,76.7514,28.258406809992,0
+SPXT.US,D,20220406,000000,76.2463,76.4969,76.2463,76.4969,357.26700038347,0
+SPXT.US,D,20220407,000000,76.9196,76.9196,76.9196,76.9196,113.03362723997,0
+SPXT.US,D,20220408,000000,76.9941,76.9941,76.9941,76.9941,92.849050947116,0
+SPXT.US,D,20220411,000000,76.4643,76.4643,75.9193,75.9193,1173.7331114293,0
+SPXT.US,D,20220412,000000,76.484,76.7416,75.7054,75.7054,553.05739042413,0
+SPXT.US,D,20220413,000000,75.5032,76.421,75.5032,76.421,1204.0099758686,0
+SPXT.US,D,20220414,000000,75.8882,75.8882,75.8882,75.8882,64.590644137124,0
+SPXT.US,D,20220418,000000,75.8606,75.8606,75.6355,75.6355,239.18722907029,0
+SPXT.US,D,20220419,000000,75.9689,76.8485,75.9689,76.8485,1090.9763486286,0
+SPXT.US,D,20220420,000000,76.9039,76.9039,76.9039,76.9039,258.3625765485,0
+SPXT.US,D,20220421,000000,75.8455,75.8455,75.8455,75.8455,18.166118663566,0
+SPXT.US,D,20220422,000000,74.4802,74.5669,73.7923,73.7923,1809.5472646541,0
+SPXT.US,D,20220425,000000,72.8487,73.2441,72.8478,73.2341,1148.5023910632,0
+SPXT.US,D,20220426,000000,72.9175,72.9175,72.1934,72.1934,314.87939016848,0
+SPXT.US,D,20220427,000000,72.2681,72.6673,71.9163,71.9671,1423.012628646,0
+SPXT.US,D,20220428,000000,73.2294,73.2294,73.2294,73.2294,173.58735611852,0
+SPXT.US,D,20220429,000000,72.9864,72.9864,70.7395,70.7395,272.49177995349,0
+SPXT.US,D,20220502,000000,70.8927,70.8927,70.8927,70.8927,182.6704154503,0
+SPXT.US,D,20220503,000000,71.3317,71.6835,71.3317,71.3899,1214.102264015,0
+SPXT.US,D,20220504,000000,71.3119,73.4521,71.3019,73.4521,4332.6193012605,0
+SPXT.US,D,20220505,000000,72.0585,72.0749,70.8809,71.0083,1233.2776114932,0
+SPXT.US,D,20220506,000000,70.7628,70.7628,70.7628,70.7628,232.12262736779,0
+SPXT.US,D,20220509,000000,69.7067,69.7067,68.7278,68.7278,106.97825435211,0
+SPXT.US,D,20220510,000000,69.459,69.7067,68.3591,68.525,910.3243908076,0
+SPXT.US,D,20220511,000000,69.2707,69.4094,67.8045,67.8045,4961.3688527829,0
+SPXT.US,D,20220512,000000,67.1602,67.909,67.1602,67.909,206.89190700173,0
+SPXT.US,D,20220513,000000,69.5679,69.5679,68.8843,69.3739,1373.5604167285,0
+SPXT.US,D,20220516,000000,69.4094,69.8553,69.2486,69.2486,674.16484818124,0
+SPXT.US,D,20220517,000000,70.3858,70.3858,70.3858,70.3858,56.516813619984,0
+SPXT.US,D,20220518,000000,67.75,67.75,67.75,67.75,68.627559395695,0
+SPXT.US,D,20220519,000000,67.1503,67.5974,67.071,67.5974,772.06004320157,0
+SPXT.US,D,20220520,000000,66.5558,67.478,66.5558,67.478,239.18722907029,0
+SPXT.US,D,20220523,000000,68.7142,68.7142,68.608,68.608,421.85764452059,0
+SPXT.US,D,20220524,000000,68.0257,68.2026,67.9925,68.2026,6090.6958963679,0
+SPXT.US,D,20220525,000000,68.4504,68.858,68.4504,68.858,135.2366611621,0
+SPXT.US,D,20220526,000000,70.0743,70.1166,70.0743,70.1166,263.40872062171,0
+SPXT.US,D,20220527,000000,71.0443,71.5683,71.0443,71.559,806.37382289941,0
+SPXT.US,D,20220531,000000,71.2164,71.2164,71.2164,71.2164,100.92288146426,0
+SPXT.US,D,20220601,000000,70.6236,70.6236,70.6236,70.6236,127.16283064496,0
+SPXT.US,D,20220602,000000,70.1873,71.7235,70.1873,71.7235,575.26042434626,0
+SPXT.US,D,20220603,000000,71.0751,71.1533,70.7669,70.8209,1661.1906289017,0
+SPXT.US,D,20220606,000000,71.0939,71.1023,71.0939,71.1023,419.83918689131,0
+SPXT.US,D,20220607,000000,71.6981,71.6981,71.6981,71.6981,30.276864439277,0
+SPXT.US,D,20220608,000000,70.9048,70.9048,70.9048,70.9048,73.673703468908,0
+SPXT.US,D,20220609,000000,69.7761,69.7761,69.406,69.406,3178.0615373094,0
+SPXT.US,D,20220610,000000,67.6457,67.9915,67.507,67.7236,1669.2644594188,0
+SPXT.US,D,20220613,000000,65.0969,65.0969,65.0969,65.0969,32.295322068562,0
+SPXT.US,D,20220614,000000,64.2769,64.7673,64.2769,64.7433,2330.3093330097,0
+SPXT.US,D,20220615,000000,65.4106,65.454,65.0199,65.454,863.89986533404,0
+SPXT.US,D,20220616,000000,64.0489,64.0489,63.1305,63.453,2529.1274094943,0
+SPXT.US,D,20220617,000000,63.4841,63.9102,63.2661,63.5449,2068.9190700173,0
+SPXT.US,D,20220621,000000,64.7623,65.0616,64.7623,65.0204,1288.7851962986,0
+SPXT.US,D,20220622,000000,65,65.1495,65,65.1495,371.707505896,0
+SPXT.US,D,20220623,000000,64.8209,65.4982,64.8209,65.4982,251.1537202,0
+SPXT.US,D,20220624,000000,67.3399,67.3399,67.3399,67.3399,32.1476761856,0
+SPXT.US,D,20220627,000000,67.2286,67.2286,67.2286,67.2286,79.3645755832,0
+SPXT.US,D,20220628,000000,66.325,66.325,66.2064,66.2064,543.4966505128,0
+SPXT.US,D,20220629,000000,66.2427,66.294,65.8959,66.0857,2399.0203353504,0
+SPXT.US,D,20220630,000000,65.7774,65.7774,65.4809,65.4809,209.9645100872,0
+SPXT.US,D,20220701,000000,66.4499,66.4499,66.4499,66.4499,1.0046148808,0
+SPXT.US,D,20220705,000000,66.305,66.305,66.305,66.305,54.2492035632,0
+SPXT.US,D,20220706,000000,66.1348,66.4031,66.1348,66.4031,569.6166374136,0
+SPXT.US,D,20220707,000000,67.0406,67.341,67.0406,67.341,616.8335368112,0
+SPXT.US,D,20220708,000000,67.3016,67.3016,67.3016,67.3016,3.0138446424,0
+SPXT.US,D,20220711,000000,66.475,66.475,66.475,66.475,26.1199869008,0
+SPXT.US,D,20220712,000000,66.0178,66.0178,66.0178,66.0178,12.0553785696,0
+SPXT.US,D,20220713,000000,65.7262,65.7262,65.7262,65.7262,8.0369190464,0
+SPXT.US,D,20220714,000000,65.2329,65.2329,65.2329,65.2329,65.299967252,0
+SPXT.US,D,20220715,000000,66.3924,66.3924,66.3924,66.3924,144.6645428352,0
+SPXT.US,D,20220718,000000,66.733,66.733,65.9654,65.9654,1462.7192664448,0
+SPXT.US,D,20220719,000000,67.6972,67.6972,67.6972,67.6972,11.0507636888,0
+SPXT.US,D,20220720,000000,67.6876,67.868,67.6876,67.868,308.4167684056,0
+SPXT.US,D,20220721,000000,68.0669,68.3902,68.0669,68.3902,614.8243070496,0
+SPXT.US,D,20220722,000000,67.8505,67.8505,67.8505,67.8505,7.0323041656,0
+SPXT.US,D,20220725,000000,68.1705,68.1705,68.1705,68.1705,357.6428975648,0
+SPXT.US,D,20220726,000000,67.6771,67.9863,67.5426,67.5426,474.1782237376,0
+SPXT.US,D,20220727,000000,68.2052,68.9187,68.2052,68.9187,2048.4097419512,0
+SPXT.US,D,20220728,000000,69.6089,69.6089,68.3844,69.6089,155.715306524,0
+SPXT.US,D,20220729,000000,70.608,70.608,70.608,70.608,163.7522255704,0
+SPXT.US,D,20220801,000000,70.3656,70.3656,70.3656,70.3656,27.1246017816,0
+SPXT.US,D,20220802,000000,69.9419,69.9419,69.9419,69.9419,166.7660702128,0
+SPXT.US,D,20220803,000000,70.7781,70.7781,70.7781,70.7781,111.5122517688,0
+SPXT.US,D,20220804,000000,70.5156,70.5156,70.4968,70.4968,295.3567749552,0
+SPXT.US,D,20220805,000000,70.3951,70.3951,70.3951,70.3951,17.0784529736,0
+SPXT.US,D,20220808,000000,70.5662,70.5662,70.5662,70.5662,10.046148808,0
+SPXT.US,D,20220809,000000,70.3706,70.3706,70.3706,70.3706,13.0599934504,0
+SPXT.US,D,20220810,000000,71.6693,71.6872,71.6693,71.6872,147.6783874776,0
+SPXT.US,D,20220811,000000,71.8301,71.8301,71.8301,71.8301,116.5353261728,0
+SPXT.US,D,20220812,000000,72.9151,72.9151,72.9151,72.9151,40.184595232,0
+SPXT.US,D,20220815,000000,73.0927,73.2818,73.0927,73.2009,1172.3855658936,0
+SPXT.US,D,20220816,000000,73.5024,73.5024,73.5024,73.5024,130.599934504,0
+SPXT.US,D,20220817,000000,72.9647,72.9647,72.9647,72.9647,111.5122517688,0
+SPXT.US,D,20220818,000000,73.0346,73.0346,73.0346,73.0346,130.599934504,0
+SPXT.US,D,20220819,000000,72.1964,72.2648,72.1964,72.2648,2055.4420461168,0
+SPXT.US,D,20220822,000000,71.1427,71.1427,70.931,70.931,657.0181320432,0
+SPXT.US,D,20220823,000000,70.8371,70.8371,70.8371,70.8371,219.0060440144,0
+SPXT.US,D,20220824,000000,71.0992,71.0992,71.0992,71.0992,16.0738380928,0
+SPXT.US,D,20220825,000000,71.9246,71.9246,71.9246,71.9246,8.0369190464,0
+SPXT.US,D,20220826,000000,69.8955,69.8955,69.8955,69.8955,170.784529736,0
+SPXT.US,D,20220829,000000,69.5192,69.9539,69.5192,69.6126,3322.2614108056,0
+SPXT.US,D,20220830,000000,68.7246,68.7246,68.7246,68.7246,94.4337987952,0
+SPXT.US,D,20220831,000000,68.3985,68.3985,68.3985,68.3985,103.4753327224,0
+SPXT.US,D,20220901,000000,68.6175,68.6175,68.6175,68.6175,9.0415339272,0
+SPXT.US,D,20220902,000000,67.9566,67.9566,67.9566,67.9566,58.2676630864,0
+SPXT.US,D,20220906,000000,67.8768,67.8768,67.7665,67.7665,240.1029565112,0
+SPXT.US,D,20220907,000000,69.1153,69.1153,69.1153,69.1153,9.0415339272,0
+SPXT.US,D,20220908,000000,69.6324,69.6324,69.6324,69.6324,1.0046148808,0
+SPXT.US,D,20220909,000000,70.6675,70.6675,70.6675,70.6675,79.3645755832,0
+SPXT.US,D,20220912,000000,71.194,71.194,71.194,71.194,38.1753654704,0
+SPXT.US,D,20220913,000000,70.435,70.435,68.4662,68.4662,341.569059472,0
+SPXT.US,D,20220914,000000,68.5956,68.5956,68.5956,68.5956,21.0969124968,0
+SPXT.US,D,20220915,000000,68.7229,68.7229,68.2334,68.2334,276.26909222,0
+SPXT.US,D,20220916,000000,67.3591,67.6682,67.2297,67.6682,1069.914848052,0
+SPXT.US,D,20220919,000000,68.0354,68.0354,68.0354,68.0354,24.1107571392,0
+SPXT.US,D,20220920,000000,67.3591,67.3591,66.6842,67.174,640.9442939504,0
+SPXT.US,D,20220921,000000,67.3225,67.3225,66.1041,66.1041,282,0
+SPXT.US,D,20220922,000000,65.581,65.581,65.581,65.581,79,0
+SPXT.US,D,20220923,000000,63.86,64.1706,63.74,64.1706,527,0
+SPXT.US,D,20220926,000000,63.751,63.7974,63.6218,63.6218,247,0
+SPXT.US,D,20220927,000000,63.425,63.425,63.3012,63.3012,287,0
+SPXT.US,D,20220928,000000,64.8818,64.8818,64.8818,64.8818,44,0
+SPXT.US,D,20220929,000000,63.583,63.583,63.583,63.583,111,0
+SPXT.US,D,20220930,000000,63.57,63.57,62.7528,62.7528,2123,0
+SPXT.US,D,20221003,000000,64.1725,64.1725,64.1725,64.1725,41,0
+SPXT.US,D,20221004,000000,66.0603,66.0603,66.0603,66.0603,21,0
+SPXT.US,D,20221005,000000,65.8318,65.8318,65.8318,65.8318,63,0
+SPXT.US,D,20221006,000000,65.195,65.195,65.195,65.195,51,0
+SPXT.US,D,20221007,000000,63.6554,63.6554,63.6554,63.6554,101,0
+SPXT.US,D,20221010,000000,63.4325,63.4325,63.4325,63.4325,30,0
+SPXT.US,D,20221011,000000,63,63.1708,63,63.1708,299,0
+SPXT.US,D,20221012,000000,63.017,63.017,63.017,63.017,52,0
+SPXT.US,D,20221013,000000,64.5152,64.5152,64.5152,64.5152,32,0
+SPXT.US,D,20221014,000000,63.0962,63.99,63.0962,63.0962,175,0
+SPXT.US,D,20221017,000000,64.6216,64.6216,64.6216,64.6216,5,0
+SPXT.US,D,20221018,000000,65.44,65.44,65.4031,65.4031,1256,0
+SPXT.US,D,20221019,000000,65.06,65.06,64.8894,64.8894,150,0
+SPXT.US,D,20221020,000000,64.2827,64.2827,64.2827,64.2827,10,0
+SPXT.US,D,20221021,000000,65.6606,65.6606,65.6606,65.6606,2,0
+SPXT.US,D,20221024,000000,66.3691,66.3691,66.3691,66.3691,16,0
+SPXT.US,D,20221025,000000,67.3906,67.3906,67.3906,67.3906,5,0
+SPXT.US,D,20221026,000000,67.59,67.59,67.3239,67.3239,741,0
+SPXT.US,D,20221027,000000,67.5266,67.5266,67.0105,67.0105,904,0
+SPXT.US,D,20221028,000000,67.9211,68.22,67.9211,68.2041,618,0
+SPXT.US,D,20221031,000000,67.919,67.919,67.8782,67.8782,343,0
+SPXT.US,D,20221101,000000,67.9,67.9,67.7246,67.7246,250,0
+SPXT.US,D,20221102,000000,67.55,67.55,66.2938,66.2938,261,0
+SPXT.US,D,20221103,000000,65.9991,65.9991,65.9991,65.9991,43,0
+SPXT.US,D,20221104,000000,66.7348,66.7348,66.7348,66.7348,50,0
+SPXT.US,D,20221107,000000,67.24,67.3425,67.24,67.2773,291,0
+SPXT.US,D,20221108,000000,67.39,67.6092,67.3,67.6092,11108,0
+SPXT.US,D,20221109,000000,67.26,67.26,66.3377,66.3377,226,0
+SPXT.US,D,20221110,000000,68.72,69.3464,68.4828,69.3464,814,0
+SPXT.US,D,20221111,000000,69.49,69.8088,69.49,69.8088,763,0
+SPXT.US,D,20221114,000000,69.8,69.8,69.2738,69.2738,373,0
+SPXT.US,D,20221115,000000,69.6897,69.6897,69.6897,69.6897,234,0
+SPXT.US,D,20221116,000000,69.55,69.55,69.3639,69.3639,684,0
+SPXT.US,D,20221117,000000,68.53,68.9018,68.53,68.9018,245,0
+SPXT.US,D,20221118,000000,69.3521,69.3521,69.3521,69.3521,10,0
+SPXT.US,D,20221121,000000,69.33,69.3761,69.2,69.3761,2137,0
+SPXT.US,D,20221122,000000,69.85,70.24,69.85,70.1609,899,0
+SPXT.US,D,20221123,000000,70.2365,70.54,70.2365,70.54,381,0
+SPXT.US,D,20221125,000000,70.68,70.68,70.68,70.68,102,0
+SPXT.US,D,20221128,000000,70.155,70.155,69.81,69.81,508,0
+SPXT.US,D,20221129,000000,69.7825,69.7825,69.7825,69.7825,6,0
+SPXT.US,D,20221130,000000,69.9,71.3525,69.9,71.3525,573,0
+SPXT.US,D,20221201,000000,71.4283,71.4283,71.4283,71.4283,100,0
+SPXT.US,D,20221202,000000,70.87,71.4287,70.85,71.4287,732,0
+SPXT.US,D,20221205,000000,70.85,70.85,70.1598,70.1598,251,0
+SPXT.US,D,20221206,000000,68.9572,69.2944,68.9572,69.2944,185,0
+SPXT.US,D,20221207,000000,69.319,69.319,69.2635,69.2635,190,0
+SPXT.US,D,20221208,000000,69.62,69.62,69.549,69.549,268,0
+SPXT.US,D,20221209,000000,69.0897,69.0897,69.0897,69.0897,30,0
+SPXT.US,D,20221212,000000,69.8381,69.8381,69.8381,69.8381,19,0
+SPXT.US,D,20221213,000000,70.3014,70.3014,70.3014,70.3014,10,0
+SPXT.US,D,20221214,000000,70.0171,70.0171,70.0171,70.0171,26,0
+SPXT.US,D,20221215,000000,68.489,68.489,68.489,68.489,6,0
+SPXT.US,D,20221216,000000,67.8911,67.8911,67.8911,67.8911,31,0
+SPXT.US,D,20221219,000000,67.3271,67.3271,67.3271,67.3271,65,0
+SPXT.US,D,20221220,000000,67.4159,67.4159,67.4159,67.4159,2,0
+SPXT.US,D,20221221,000000,68.2456,68.2456,68.2456,68.2456,3,0
+SPXT.US,D,20221222,000000,67.2175,67.2175,67.2175,67.2175,200,0
+SPXT.US,D,20221223,000000,67.1054,67.74,67.1054,67.74,151,0
+SPXT.US,D,20221227,000000,67.6355,67.6355,67.6355,67.6355,12,0
+SPXT.US,D,20221228,000000,67.21,67.21,66.9228,66.9228,390,0
+SPXT.US,D,20221229,000000,67.9009,67.9009,67.9009,67.9009,6,0
+SPXT.US,D,20221230,000000,67.6645,67.6645,67.6645,67.6645,16,0
+SPXT.US,D,20230103,000000,67.98,67.98,67.17,67.5608,567,0
+SPXT.US,D,20230104,000000,68.05,68.05,68.05,68.05,107,0
+SPXT.US,D,20230105,000000,67.77,67.77,67.5842,67.5842,101,0
+SPXT.US,D,20230106,000000,68.9669,68.9669,68.9669,68.9669,69,0
+SPXT.US,D,20230109,000000,68.6757,68.6757,68.6757,68.6757,47,0
+SPXT.US,D,20230110,000000,68.48,69.1571,68.48,69.1571,312,0
+SPXT.US,D,20230111,000000,69.8972,69.8972,69.8972,69.8972,50,0
+SPXT.US,D,20230112,000000,70.0773,70.0773,70.0773,70.0773,241,0
+SPXT.US,D,20230113,000000,70,70.3991,70,70.3991,184,0
+SPXT.US,D,20230117,000000,70.0775,70.0775,70.0775,70.0775,15,0
+SPXT.US,D,20230118,000000,69.23,69.23,68.945,68.945,993,0
+SPXT.US,D,20230119,000000,68.5606,68.5606,68.5606,68.5606,86,0
+SPXT.US,D,20230120,000000,69.5905,69.5905,69.5905,69.5905,1,0
+SPXT.US,D,20230123,000000,69.7,70.36,69.7,70.196,23983,0
+SPXT.US,D,20230124,000000,70.78,70.78,70.1317,70.1317,328,0
+SPXT.US,D,20230125,000000,69.3801,70.1088,69.3801,70.1088,215,0
+SPXT.US,D,20230126,000000,70.59,70.7635,70.59,70.7635,532,0
+SPXT.US,D,20230127,000000,70.98,70.98,70.9472,70.9472,164,0
+SPXT.US,D,20230130,000000,70.2303,70.2303,70.2303,70.2303,19,0
+SPXT.US,D,20230131,000000,71.1637,71.1637,71.1637,71.1637,176,0
+SPXT.US,D,20230201,000000,71.35,72.09,71.35,71.6143,695,0
+SPXT.US,D,20230202,000000,71.99,72.3265,71.97,72.3265,984,0
+SPXT.US,D,20230203,000000,71.5537,71.5537,71.5537,71.5537,22,0
+SPXT.US,D,20230206,000000,71.27,71.2767,71.2507,71.2767,1558,0
+SPXT.US,D,20230207,000000,71.65,71.9346,71.65,71.9346,3600,0
+SPXT.US,D,20230208,000000,71.1481,71.1481,71.1481,71.1481,20,0
+SPXT.US,D,20230209,000000,71.47,71.47,70.4472,70.4472,348,0
+SPXT.US,D,20230210,000000,70.7989,70.7989,70.7989,70.7989,3,0
+SPXT.US,D,20230213,000000,71.3201,71.3972,71.3201,71.3972,522,0
+SPXT.US,D,20230214,000000,71.5089,71.5089,71.4718,71.4718,151,0
+SPXT.US,D,20230215,000000,70.83,71.4245,70.83,71.4245,562,0
+SPXT.US,D,20230216,000000,70.77,70.77,70.654,70.654,248,0
+SPXT.US,D,20230217,000000,70.2,70.6438,70.2,70.6438,1377,0
+SPXT.US,D,20230221,000000,69.729,69.729,69.38,69.433,752,0
+SPXT.US,D,20230222,000000,69.2129,69.2129,69.2129,69.2129,43,0
+SPXT.US,D,20230223,000000,69.49,70.19,69.438,69.4652,1485,0
+SPXT.US,D,20230224,000000,68.79,68.8037,68.79,68.8037,203,0
+SPXT.US,D,20230227,000000,68.9724,68.9724,68.9724,68.9724,16,0
+SPXT.US,D,20230228,000000,68.857,68.857,68.857,68.857,15,0
+SPXT.US,D,20230301,000000,68.575,68.575,68.321,68.44,1154,0
+SPXT.US,D,20230302,000000,68.927,68.927,68.927,68.927,23,0
+SPXT.US,D,20230303,000000,69.9075,69.9075,69.9075,69.9075,22,0
+SPXT.US,D,20230306,000000,69.8655,69.8655,69.8655,69.8655,78,0
+SPXT.US,D,20230307,000000,69.68,69.89,68.719,68.719,1561,0
+SPXT.US,D,20230308,000000,68.5474,68.6248,68.5474,68.6248,190,0
+SPXT.US,D,20230309,000000,67.2984,67.2984,67.2984,67.2984,23,0
+SPXT.US,D,20230310,000000,67,67,66.3256,66.3256,210,0
+SPXT.US,D,20230313,000000,65.35,66.25,65.35,66.07,815,0
+SPXT.US,D,20230314,000000,66.9825,66.9825,66.9825,66.9825,4,0
+SPXT.US,D,20230315,000000,66.165,66.2435,66.165,66.2435,313,0
+SPXT.US,D,20230316,000000,67.2743,67.2743,67.2743,67.2743,13,0
+SPXT.US,D,20230317,000000,66.161,66.31,66.161,66.2866,1310,0
+SPXT.US,D,20230320,000000,67.16,67.166,67.0281,67.0281,748,0
+SPXT.US,D,20230321,000000,67.88,68.0306,67.8503,68.0306,1619,0
+SPXT.US,D,20230322,000000,67.69,67.69,66.6069,66.6069,1173,0
+SPXT.US,D,20230323,000000,66.37,66.46,66.37,66.46,268,0
+SPXT.US,D,20230324,000000,66.7101,66.7101,66.7101,66.7101,247,0
+SPXT.US,D,20230327,000000,67.15,67.1718,67.15,67.1718,324,0
+SPXT.US,D,20230328,000000,67.05,67.1093,67.05,67.1093,290,0
+SPXT.US,D,20230329,000000,67.601,67.8917,67.6,67.8917,1574,0
+SPXT.US,D,20230330,000000,68.1721,68.1721,68.1721,68.1721,67,0
+SPXT.US,D,20230331,000000,68.61,69.1228,68.61,69.1228,399,0
+SPXT.US,D,20230403,000000,69.41,69.5146,69.315,69.499,2003,0
+SPXT.US,D,20230404,000000,68.96,69.0906,68.78,69.0906,4104,0
+SPXT.US,D,20230405,000000,69.085,69.1931,69.085,69.1931,488,0
+SPXT.US,D,20230406,000000,69.361,69.361,69.361,69.361,32,0
+SPXT.US,D,20230410,000000,68.95,69.4533,68.95,69.4533,612,0
+SPXT.US,D,20230411,000000,69.9262,69.9262,69.7254,69.7254,491,0
+SPXT.US,D,20230412,000000,70.28,70.28,69.4731,69.4731,593,0
+SPXT.US,D,20230413,000000,70.2604,70.2604,70.2604,70.2604,19,0
+SPXT.US,D,20230414,000000,70.22,70.22,70,70.1912,562,0
+SPXT.US,D,20230417,000000,70.07,70.39,70.07,70.39,1865,0
+SPXT.US,D,20230418,000000,70.24,70.4329,70.2,70.4329,1239,0
+SPXT.US,D,20230419,000000,70.1685,70.56,70.1685,70.4062,993,0
+SPXT.US,D,20230420,000000,70.0346,70.0346,70.0346,70.0346,2,0
+SPXT.US,D,20230421,000000,70.12,70.2491,70.12,70.2491,631,0
+SPXT.US,D,20230424,000000,70.3444,70.4086,70.3444,70.4086,334,0
+SPXT.US,D,20230425,000000,69.4514,69.4514,69.4514,69.4514,27,0
+SPXT.US,D,20230426,000000,68.7241,68.7241,68.7241,68.7241,143,0
+SPXT.US,D,20230427,000000,69.03,69.9102,69.03,69.9102,618,0
+SPXT.US,D,20230428,000000,70.4372,70.4372,70.4372,70.4372,87,0
+SPXT.US,D,20230501,000000,70.56,70.72,70.4167,70.4167,2890,0
+SPXT.US,D,20230502,000000,70.3,70.3,69.5986,69.5986,151,0
+SPXT.US,D,20230503,000000,69.67,69.67,69.0968,69.0968,187,0
+SPXT.US,D,20230504,000000,68.5568,68.5568,68.5568,68.5568,6,0
+SPXT.US,D,20230505,000000,69.4846,69.4846,69.4846,69.4846,29,0
+SPXT.US,D,20230508,000000,69.5746,69.5746,69.5746,69.5746,5,0
+SPXT.US,D,20230509,000000,69.41,69.4395,69.409,69.4114,777,0
+SPXT.US,D,20230510,000000,69.67,69.67,69.4566,69.5309,1295,0
+SPXT.US,D,20230511,000000,69.37,69.4953,69.37,69.4953,716,0
+SPXT.US,D,20230512,000000,69.6,69.6,69.16,69.4211,527,0
+SPXT.US,D,20230515,000000,69.4799,69.4799,69.4799,69.4799,33,0
+SPXT.US,D,20230516,000000,68.9244,68.9244,68.9244,68.9244,1,0
+SPXT.US,D,20230517,000000,69.6983,69.6983,69.6983,69.6983,4,0
+SPXT.US,D,20230518,000000,69.79,70.1498,69.5201,70.0874,1977,0
+SPXT.US,D,20230519,000000,69.9,70.0393,69.9,70.0393,365,0
+SPXT.US,D,20230522,000000,70,70,69.97,69.9758,505,0
+SPXT.US,D,20230523,000000,69.5,69.5,69.3715,69.3715,158,0
+SPXT.US,D,20230524,000000,68.8237,68.8237,68.8237,68.8237,131,0
+SPXT.US,D,20230525,000000,68.53,68.64,68.46,68.5435,6001,0
+SPXT.US,D,20230526,000000,69.14,69.14,69.1015,69.1015,473,0
+SPXT.US,D,20230530,000000,68.99,68.99,68.9047,68.9047,1522,0
+SPXT.US,D,20230531,000000,68.3,68.7696,68.3,68.6525,1565,0
+SPXT.US,D,20230601,000000,68.7343,69.3,68.7343,69.1842,722,0
+SPXT.US,D,20230602,000000,69.84,70.5296,69.84,70.5296,2152,0
+SPXT.US,D,20230605,000000,70.69,70.69,70.5095,70.5095,1606,0
+SPXT.US,D,20230606,000000,70.62,70.7651,70.59,70.7651,919,0
+SPXT.US,D,20230607,000000,70.75,70.87,70.75,70.8256,1425,0
+SPXT.US,D,20230608,000000,71.1848,71.1848,71.1848,71.1848,199,0
+SPXT.US,D,20230609,000000,71.35,71.39,71.1841,71.1841,1253,0
+SPXT.US,D,20230612,000000,71.17,71.4322,71.17,71.4322,358,0
+SPXT.US,D,20230613,000000,72.0113,72.0113,71.93,71.9708,695,0
+SPXT.US,D,20230614,000000,72.0748,72.16,71.7188,71.7188,1608,0
+SPXT.US,D,20230615,000000,72.16,73.57,72.16,72.5888,1525,0
+SPXT.US,D,20230616,000000,72.76,72.88,72.517,72.517,1635,0
+SPXT.US,D,20230620,000000,72.25,72.25,72.12,72.1778,7625,0
+SPXT.US,D,20230621,000000,71.7959,71.7959,71.7959,71.7959,148,0
+SPXT.US,D,20230622,000000,71.9,71.94,71.8586,71.8586,503,0
+SPXT.US,D,20230623,000000,71.4932,71.4932,71.4932,71.4932,210,0
+SPXT.US,D,20230626,000000,71.342,71.49,71.3092,71.3092,2172,0
+SPXT.US,D,20230627,000000,71.9,71.9,71.8934,71.8934,139,0
+SPXT.US,D,20230628,000000,71.94,71.94,71.7626,71.7626,390,0
+SPXT.US,D,20230629,000000,71.95,72.25,71.95,72.25,1217,0
+SPXT.US,D,20230630,000000,72.59,72.995,72.59,72.9907,2321,0
+SPXT.US,D,20230703,000000,72.9342,73.1809,72.9342,73.1809,320,0
+SPXT.US,D,20230705,000000,73.141,73.21,73.05,73.1532,2020,0
+SPXT.US,D,20230706,000000,72.7,72.7,72.06,72.3894,587,0
+SPXT.US,D,20230707,000000,72.2216,72.2216,72.2216,72.2216,150,0
+SPXT.US,D,20230710,000000,72.13,72.5399,72.13,72.3844,924,0
+SPXT.US,D,20230711,000000,72.83,73.0691,72.804,73.0691,567,0
+SPXT.US,D,20230712,000000,73.72,73.799,73.4475,73.4475,6550,0
+SPXT.US,D,20230713,000000,73.81,73.9329,73.81,73.9329,484,0
+SPXT.US,D,20230714,000000,74.21,74.21,73.841,73.841,5452,0
+SPXT.US,D,20230717,000000,73.98,73.98,73.8925,73.8925,499,0
+SPXT.US,D,20230718,000000,74.17,74.2222,74.17,74.2222,372,0
+SPXT.US,D,20230719,000000,74.531,74.67,74.531,74.5759,858,0
+SPXT.US,D,20230720,000000,74.55,74.58,74.5014,74.5014,2105,0
+SPXT.US,D,20230721,000000,74.68,74.68,74.6646,74.6646,321,0
+SPXT.US,D,20230724,000000,74.91,75.0625,74.91,74.9358,627,0
+SPXT.US,D,20230725,000000,74.97,75.0163,74.75,74.9047,1310,0
+SPXT.US,D,20230726,000000,75.62,75.62,75.03,75.1908,5066,0
+SPXT.US,D,20230727,000000,75.59,75.5933,74.7316,74.7316,1347,0
+SPXT.US,D,20230728,000000,75.35,75.36,75.27,75.2992,1386,0
+SPXT.US,D,20230731,000000,75.3012,75.3206,75.3012,75.3206,1177,0
+SPXT.US,D,20230801,000000,75.32,75.32,74.98,75.1163,4283,0
+SPXT.US,D,20230802,000000,74.77,74.77,74.42,74.4624,59017,0
+SPXT.US,D,20230803,000000,74.2052,74.3309,74.2052,74.3309,1294,0
+SPXT.US,D,20230804,000000,74.16,74.16,74.1396,74.1396,1359,0
+SPXT.US,D,20230807,000000,74.53,75.0016,74.53,75.0016,1547,0
+SPXT.US,D,20230808,000000,74.4,74.7994,74.4,74.7994,1213,0
+SPXT.US,D,20230809,000000,75.03,75.03,74.51,74.53,27797,0
+SPXT.US,D,20230810,000000,75.37,75.37,74.5509,74.5509,252,0
+SPXT.US,D,20230811,000000,74.6502,74.6502,74.6502,74.6502,862,0
+SPXT.US,D,20230814,000000,74.6963,74.6963,74.6963,74.6963,89,0
+SPXT.US,D,20230815,000000,74.1217,74.1217,73.8995,73.8995,430,0
+SPXT.US,D,20230816,000000,73.3723,73.3723,73.3723,73.3723,150,0
+SPXT.US,D,20230817,000000,72.9085,72.9085,72.9085,72.9085,77,0
+SPXT.US,D,20230818,000000,72.73,72.92,72.66,72.92,2771,0
+SPXT.US,D,20230821,000000,72.8903,72.8903,72.8903,72.8903,164,0
+SPXT.US,D,20230822,000000,72.6859,72.6859,72.6859,72.6859,25,0
+SPXT.US,D,20230823,000000,73.33,73.33,73.1961,73.1961,1151,0
+SPXT.US,D,20230824,000000,72.88,72.88,72.5475,72.5475,223,0
+SPXT.US,D,20230825,000000,73.07,73.07,72.9688,72.9688,731,0
+SPXT.US,D,20230828,000000,73.37,73.37,73.04,73.3615,14707,0
+SPXT.US,D,20230829,000000,73.7515,74.1968,73.642,74.1968,817,0
+SPXT.US,D,20230830,000000,74.3922,74.3997,74.3922,74.3997,550,0
+SPXT.US,D,20230831,000000,74.33,74.3492,74.1717,74.1717,325,0
+SPXT.US,D,20230901,000000,74.1875,74.2898,74.1875,74.2826,685,0
+SPXT.US,D,20230905,000000,74.39,74.39,73.7385,73.7385,801,0
+SPXT.US,D,20230906,000000,73.5,73.5047,73.29,73.4083,2381,0
+SPXT.US,D,20230907,000000,73.46,73.63,73.46,73.5345,2078,0
+SPXT.US,D,20230908,000000,73.79,73.79,73.6113,73.6113,489,0
+SPXT.US,D,20230911,000000,74.1514,74.1514,74.1514,74.1514,137,0
+SPXT.US,D,20230912,000000,73.99,74.1103,73.99,74.1103,280,0
+SPXT.US,D,20230913,000000,74.24,74.24,74,74.1655,1033,0
+SPXT.US,D,20230914,000000,74.8274,74.8274,74.8274,74.8274,158,0
+SPXT.US,D,20230915,000000,74.1402,74.1402,74.1402,74.1402,302,0
+SPXT.US,D,20230918,000000,74.0818,74.0818,74.0818,74.0818,166,0
+SPXT.US,D,20230919,000000,73.9102,73.9102,73.9102,73.9102,27,0
+SPXT.US,D,20230920,000000,73.8925,73.8925,73.1751,73.1751,107,0
+SPXT.US,D,20230921,000000,72.31,72.31,71.9605,71.9605,785,0
+SPXT.US,D,20230922,000000,71.98,72.15,71.6448,71.6448,1845,0
+SPXT.US,D,20230925,000000,71.7202,71.8643,71.72,71.8643,353,0
+SPXT.US,D,20230926,000000,71.3401,71.35,70.9448,70.9448,8381,0
+SPXT.US,D,20230927,000000,70.7,70.8802,70.7,70.8802,375,0
+SPXT.US,D,20230928,000000,71.33,71.33,71.3006,71.3006,407,0
+SPXT.US,D,20230929,000000,70.963,70.963,70.963,70.963,67,0
+SPXT.US,D,20231002,000000,70.92,70.92,70.29,70.5753,1300,0
+SPXT.US,D,20231003,000000,70.355,70.355,69.61,69.708,899,0
+SPXT.US,D,20231004,000000,69.4811,70.2222,69.4811,70.2222,7144,0
+SPXT.US,D,20231005,000000,69.74,70.0094,69.74,70.0094,929,0
+SPXT.US,D,20231006,000000,70.61,70.61,70.61,70.61,654,0
+SPXT.US,D,20231009,000000,71.12,71.1201,71.1167,71.1167,502,0
+SPXT.US,D,20231010,000000,71.4297,71.98,71.4297,71.6132,2144,0
+SPXT.US,D,20231011,000000,71.81,71.85,71.4415,71.7712,2666,0
+SPXT.US,D,20231012,000000,70.9,71.09,70.89,71.09,2858,0
+SPXT.US,D,20231013,000000,71.2203,71.2203,70.89,70.98,3294,0
+SPXT.US,D,20231016,000000,71.8962,71.8962,71.8962,71.8962,129,0
+SPXT.US,D,20231017,000000,71.58,71.9998,71.58,71.9998,185,0
+SPXT.US,D,20231018,000000,71.0521,71.0521,71.0521,71.0521,4,0
+SPXT.US,D,20231019,000000,70.3889,70.3889,70.3889,70.3889,22,0
+SPXT.US,D,20231020,000000,69.81,69.81,69.6118,69.6118,173,0
+SPXT.US,D,20231023,000000,69.48,69.63,69.2927,69.2927,590,0
+SPXT.US,D,20231024,000000,69.62,69.8634,69.62,69.8634,309,0
+SPXT.US,D,20231025,000000,69,69,68.7505,68.7505,161,0
+SPXT.US,D,20231026,000000,68.2801,68.2801,68.2172,68.2172,273,0
+SPXT.US,D,20231027,000000,67.925,67.96,67.65,67.65,1861,0
+SPXT.US,D,20231030,000000,68.17,68.4463,68.16,68.4463,926,0
+SPXT.US,D,20231031,000000,68.5889,68.8998,68.5889,68.8998,345,0
+SPXT.US,D,20231101,000000,69.3527,69.3527,69.3527,69.3527,101,0
+SPXT.US,D,20231102,000000,70.69,70.69,70.69,70.69,24,0
+SPXT.US,D,20231103,000000,71.3277,71.3277,71.3277,71.3277,125,0
+SPXT.US,D,20231106,000000,71.2378,71.2378,71.2329,71.2329,379,0
+SPXT.US,D,20231107,000000,71.2091,71.2091,71.2091,71.2091,16,0
+SPXT.US,D,20231108,000000,71.181,71.181,71.181,71.181,78,0
+SPXT.US,D,20231109,000000,70.5002,70.5002,70.47,70.4721,802,0
+SPXT.US,D,20231110,000000,71.2968,71.2968,71.2968,71.2968,68,0
+SPXT.US,D,20231113,000000,71.3697,71.3697,71.3697,71.3697,214,0
+SPXT.US,D,20231114,000000,72.74,72.75,72.7001,72.7076,1022,0
+SPXT.US,D,20231115,000000,73.08,73.08,72.9543,72.9543,901,0
+SPXT.US,D,20231116,000000,72.76,72.87,72.76,72.87,562,0
+SPXT.US,D,20231117,000000,72.92,73.1084,72.92,73.1084,1107,0
+SPXT.US,D,20231120,000000,72.94,73.4093,72.94,73.4093,125,0
+SPXT.US,D,20231121,000000,73.4664,73.4664,73.4664,73.4664,156,0
+SPXT.US,D,20231122,000000,73.8308,73.8308,73.8308,73.8308,250,0
+SPXT.US,D,20231124,000000,73.96,73.961,73.9413,73.9413,441,0
+SPXT.US,D,20231127,000000,73.97,73.97,73.8,73.8,877,0
+SPXT.US,D,20231128,000000,73.99,73.99,73.8039,73.8039,539,0
+SPXT.US,D,20231129,000000,74.03,74.03,73.6801,73.7104,842,0
+SPXT.US,D,20231130,000000,74.1565,74.1565,74.1565,74.1565,108,0
+SPXT.US,D,20231201,000000,74.2559,74.7271,74.2559,74.7271,594,0
+SPXT.US,D,20231204,000000,74.43,74.5765,74.43,74.5765,281,0
+SPXT.US,D,20231205,000000,74.3,74.3,74.2446,74.2446,452,0
+SPXT.US,D,20231206,000000,74.49,74.49,74.0987,74.0987,510,0
+SPXT.US,D,20231207,000000,74.57,74.57,74.57,74.57,695,0
+SPXT.US,D,20231208,000000,74.74,74.78,74.56,74.7578,1812,0
+SPXT.US,D,20231211,000000,74.9899,75.04,74.9766,75.04,1111,0
+SPXT.US,D,20231212,000000,74.86,75.27,74.86,75.2569,5794,0
+SPXT.US,D,20231213,000000,75.32,76.3892,75.32,76.3892,646,0
+SPXT.US,D,20231214,000000,76.93,77.1,76.7715,76.827,2980,0
+SPXT.US,D,20231215,000000,76.6168,76.6839,76.47,76.6839,989,0
+SPXT.US,D,20231218,000000,77.05,77.19,77.05,77.0673,2454,0
+SPXT.US,D,20231219,000000,77.34,77.61,77.34,77.61,13017,0
+SPXT.US,D,20231220,000000,77.14,77.3,76.2247,76.2247,2329,0
+SPXT.US,D,20231221,000000,76.48,76.8817,76.48,76.8817,904,0
+SPXT.US,D,20231222,000000,77.2,77.26,76.94,77.0511,4420,0
+SPXT.US,D,20231226,000000,77.24,77.4725,77.24,77.366,1256,0
+SPXT.US,D,20231227,000000,77.48,77.83,77.3645,77.4551,20940,0
+SPXT.US,D,20231228,000000,77.63,77.77,77.6,77.64,40872,0
+SPXT.US,D,20231229,000000,77.58,77.58,77.2,77.39,3402,0
+SPXT.US,D,20240102,000000,77.4416,77.66,77.35,77.53,2752,0
+SPXT.US,D,20240103,000000,77.16,77.41,76.98,76.98,5330,0
+SPXT.US,D,20240104,000000,77.3499,77.3499,76.8024,76.8024,1544,0
+SPXT.US,D,20240105,000000,76.75,77.01,76.75,76.9922,8891,0
+SPXT.US,D,20240108,000000,77.03,77.6302,77.03,77.6298,1061,0
+SPXT.US,D,20240109,000000,77.39,77.47,77.39,77.4011,1057,0
+SPXT.US,D,20240110,000000,77.48,77.664,77.4799,77.664,1069,0
+SPXT.US,D,20240111,000000,77.07,77.5041,77.07,77.5041,1241,0
+SPXT.US,D,20240112,000000,77.85,77.85,77.41,77.483,2424,0
+SPXT.US,D,20240116,000000,77.0884,77.2,76.83,76.9222,2988,0
+SPXT.US,D,20240117,000000,76.63,76.63,76.31,76.5385,2038,0
+SPXT.US,D,20240118,000000,76.4461,76.8544,76.34,76.8544,19071,0
+SPXT.US,D,20240119,000000,76.84,77.45,76.8,77.4487,2065,0
+SPXT.US,D,20240122,000000,77.82,77.82,77.5629,77.5629,589,0
+SPXT.US,D,20240123,000000,77.62,77.7177,77.62,77.7177,477,0
+SPXT.US,D,20240124,000000,77.5439,77.5439,77.5439,77.5439,407,0
+SPXT.US,D,20240125,000000,77.7,77.9567,77.582,77.9567,845,0
+SPXT.US,D,20240126,000000,78.34,78.36,78.23,78.2852,3171,0
+SPXT.US,D,20240129,000000,78.4,78.7743,78.4,78.7743,1177,0
+SPXT.US,D,20240130,000000,78.88,79.0063,78.861,79.0063,517,0
+SPXT.US,D,20240131,000000,78.84,78.84,78.0038,78.0038,1694,0
+SPXT.US,D,20240201,000000,78.26,78.7886,78.26,78.7886,4866,0
+SPXT.US,D,20240202,000000,79.09,79.7903,79.09,79.677,800,0
+SPXT.US,D,20240205,000000,79.15,79.16,79.01,79.1338,2726,0
+SPXT.US,D,20240206,000000,79.2349,79.4522,79.2349,79.4522,934,0
+SPXT.US,D,20240207,000000,79.8565,80.0593,79.8565,79.9067,1440,0
+SPXT.US,D,20240208,000000,79.8423,79.9282,79.8423,79.9282,1175,0
+SPXT.US,D,20240209,000000,80.09,80.09,79.87,80.0836,2763,0
+SPXT.US,D,20240212,000000,80.19,80.306,80.18,80.2538,2049,0
+SPXT.US,D,20240213,000000,79.4,79.44,78.775,79.2081,2480,0
+SPXT.US,D,20240214,000000,79.66,79.9357,79.515,79.9357,1686,0
+SPXT.US,D,20240215,000000,80.16,80.7761,80.16,80.7761,1716,0
+SPXT.US,D,20240216,000000,80.51,80.79,80.51,80.5388,820,0
+SPXT.US,D,20240220,000000,80.43,80.54,80.15,80.2282,2458,0
+SPXT.US,D,20240221,000000,80.46,80.684,80.3,80.684,3193,0
+SPXT.US,D,20240222,000000,81.2299,81.6926,81.125,81.6926,4577,0
+SPXT.US,D,20240223,000000,81.69,81.95,81.69,81.8518,3890,0
+SPXT.US,D,20240226,000000,81.85,81.85,81.3984,81.3984,897,0
+SPXT.US,D,20240227,000000,81.3682,81.5272,81.34,81.5272,1826,0
+SPXT.US,D,20240228,000000,81.56,81.56,81.4812,81.4812,704,0
+SPXT.US,D,20240229,000000,81.74,81.8304,81.53,81.8304,2617,0
+SPXT.US,D,20240301,000000,81.8986,82.11,81.8986,82.0922,1827,0
+SPXT.US,D,20240304,000000,82.01,82.01,81.77,81.8645,948,0
+SPXT.US,D,20240305,000000,81.54,81.557,81.21,81.4215,4593,0
+SPXT.US,D,20240306,000000,81.81,81.95,81.72,81.7256,3824,0
+SPXT.US,D,20240307,000000,82.32,82.3201,82.2953,82.2953,1140,0
+SPXT.US,D,20240308,000000,82.458,82.49,82.1776,82.1776,3120,0
+SPXT.US,D,20240311,000000,82.05,82.23,82,82.1593,1275,0
+SPXT.US,D,20240312,000000,82.4603,82.69,82.4603,82.6776,669,0
+SPXT.US,D,20240313,000000,82.7653,82.7653,82.7653,82.7653,220,0
+SPXT.US,D,20240314,000000,83.02,83.02,82.4511,82.4511,645,0
+SPXT.US,D,20240315,000000,82.33,82.33,82.11,82.1198,3953,0
+SPXT.US,D,20240318,000000,82.8,82.8,82.74,82.74,745,0
+SPXT.US,D,20240319,000000,82.74,83.209,82.74,83.209,1739,0
+SPXT.US,D,20240320,000000,83.02,83.5271,82.92,83.5271,915,0
+SPXT.US,D,20240321,000000,83.74,84.1,83.74,83.9869,3903,0
+SPXT.US,D,20240322,000000,83.86,83.86,83.64,83.6772,1143,0
+SPXT.US,D,20240325,000000,83.605,83.605,83.4092,83.4092,1630,0
+SPXT.US,D,20240326,000000,83.72,83.72,83.4154,83.4154,2093,0
+SPXT.US,D,20240327,000000,83.89,84.3247,83.82,84.3247,1177,0
+SPXT.US,D,20240328,000000,84.63,84.67,84.4623,84.6147,2888,0
+SPXT.US,D,20240401,000000,87.99,88,84.09,84.2462,2804,0
+SPXT.US,D,20240402,000000,83.66,83.6925,83.4591,83.6925,2985,0
+SPXT.US,D,20240403,000000,83.9101,83.9101,83.8071,83.8071,371,0
+SPXT.US,D,20240404,000000,84.49,84.49,83.0123,83.0123,1835,0
+SPXT.US,D,20240405,000000,83.8138,83.8138,83.8138,83.8138,131,0
+SPXT.US,D,20240408,000000,83.88,83.9152,83.88,83.9152,3300,0
+SPXT.US,D,20240409,000000,84.0069,84.0069,83.8764,83.8764,3395,0
+SPXT.US,D,20240410,000000,83,83.1759,82.94,83.1759,1197,0
+SPXT.US,D,20240411,000000,82.96,83.226,82.96,83.226,820,0
+SPXT.US,D,20240412,000000,82.42,82.49,81.94,82.006,1723,0
+SPXT.US,D,20240415,000000,82.35,82.3646,81.3,81.386,1014,0
+SPXT.US,D,20240416,000000,81.06,81.145,80.9761,81.04,3131,0
+SPXT.US,D,20240417,000000,81.41,81.41,80.74,80.9927,1433,0
+SPXT.US,D,20240418,000000,81.2732,81.2732,80.9494,80.9897,1065,0
+SPXT.US,D,20240419,000000,81.24,81.24,80.83,80.83,1184,0
+SPXT.US,D,20240422,000000,81.48,81.5741,81.19,81.5741,900,0
+SPXT.US,D,20240423,000000,82.43,82.43,82.3829,82.3829,217,0
+SPXT.US,D,20240424,000000,82.57,82.57,82.07,82.4823,928,0
+SPXT.US,D,20240425,000000,81.1,81.8468,81.1,81.8468,1160,0
+SPXT.US,D,20240426,000000,82.37,82.4228,82.3699,82.4228,299,0
+SPXT.US,D,20240429,000000,82.72,82.72,82.45,82.604,768,0
+SPXT.US,D,20240430,000000,81.94,81.94,81.6628,81.6628,1192,0
+SPXT.US,D,20240501,000000,81.59,82.5,81.59,81.6366,1303,0
+SPXT.US,D,20240502,000000,81.61,82.0255,81.61,82.0255,335,0
+SPXT.US,D,20240503,000000,82.32,82.5463,82.27,82.5463,1391,0
+SPXT.US,D,20240506,000000,82.93,83.1949,82.8701,83.1949,2374,0
+SPXT.US,D,20240507,000000,83.52,83.63,83.52,83.63,2410,0
+SPXT.US,D,20240508,000000,83.39,83.5412,83.36,83.5412,1390,0
+SPXT.US,D,20240509,000000,83.67,84.1961,83.62,84.1961,1665,0
+SPXT.US,D,20240510,000000,84.1784,84.3006,84.13,84.3006,505,0
+SPXT.US,D,20240513,000000,84.19,84.19,84.0423,84.0423,193,0
+SPXT.US,D,20240514,000000,84.06,84.351,84.06,84.351,444,0
+SPXT.US,D,20240515,000000,84.53,84.9415,84.53,84.9415,661,0
+SPXT.US,D,20240516,000000,84.85,85.05,84.84,84.9053,1140,0
+SPXT.US,D,20240517,000000,84.89,85.0922,84.89,85.0922,511,0
+SPXT.US,D,20240520,000000,85.0832,85.22,84.7548,84.7548,2834,0
+SPXT.US,D,20240521,000000,84.89,84.9793,84.8126,84.9793,1599,0
+SPXT.US,D,20240522,000000,84.5,84.5452,84.5,84.5452,231,0
+SPXT.US,D,20240523,000000,84.19,84.19,83.4845,83.4845,409,0
+SPXT.US,D,20240524,000000,83.93,83.98,83.8448,83.8965,4279,0
+SPXT.US,D,20240528,000000,83.89,83.89,83.25,83.3968,2064,0
+SPXT.US,D,20240529,000000,82.86,82.871,82.7019,82.7019,1696,0
+SPXT.US,D,20240530,000000,82.765,82.8788,82.765,82.8788,1339,0
+SPXT.US,D,20240531,000000,83,83.8254,82.9854,83.8254,894,0
+SPXT.US,D,20240603,000000,83.5788,83.68,83.5788,83.5788,1609,0
+SPXT.US,D,20240604,000000,83.78,83.78,83.3,83.6947,4239,0
+SPXT.US,D,20240605,000000,83.8472,84.1226,83.8472,84.1226,3139,0
+SPXT.US,D,20240606,000000,84.11,84.25,84.11,84.2476,491,0
+SPXT.US,D,20240607,000000,83.99,84.5,83.99,84.1394,2603,0
+SPXT.US,D,20240610,000000,84.14,84.2993,84.05,84.2993,1681,0
+SPXT.US,D,20240611,000000,83.75,83.9761,83.75,83.9761,1562,0
+SPXT.US,D,20240612,000000,84.43,84.46,84.1682,84.1682,1416,0
+SPXT.US,D,20240613,000000,84.08,84.08,83.6901,83.8817,1117,0
+SPXT.US,D,20240614,000000,83.25,83.5592,83.25,83.5592,551,0
+SPXT.US,D,20240617,000000,83.45,84.1599,83.43,84.1202,3422,0
+SPXT.US,D,20240618,000000,84.14,84.1601,84.13,84.1601,1499,0
+SPXT.US,D,20240620,000000,84.3644,84.5305,84.33,84.5305,1341,0
+SPXT.US,D,20240621,000000,84.6004,84.6856,84.48,84.6856,1338,0
+SPXT.US,D,20240624,000000,85.34,85.42,85.1758,85.1758,1238,0
+SPXT.US,D,20240625,000000,85.01,85.01,84.8972,84.8972,572,0
+SPXT.US,D,20240626,000000,84.505,84.657,84.46,84.657,301,0
+SPXT.US,D,20240627,000000,84.691,84.691,84.691,84.691,177,0
+SPXT.US,D,20240628,000000,85.06,85.07,84.3986,84.3986,1917,0
+SPXT.US,D,20240701,000000,84.59,84.59,84.2212,84.2212,965,0
+SPXT.US,D,20240702,000000,84.3,84.7306,84.3,84.7306,1116,0
+SPXT.US,D,20240703,000000,84.92,84.95,84.84,84.84,882,0
+SPXT.US,D,20240705,000000,84.78,85.3143,84.78,85.3143,1372,0
+SPXT.US,D,20240708,000000,85.3201,85.3201,85.03,85.1141,2252,0
+SPXT.US,D,20240709,000000,85.14,85.45,85.14,85.3031,2823,0
+SPXT.US,D,20240710,000000,85.38,85.74,85.38,85.74,3462,0
+SPXT.US,D,20240711,000000,86.04,86.55,85.75,85.9515,25002,0
+SPXT.US,D,20240712,000000,86.345,86.5539,86.2083,86.2083,732,0
+SPXT.US,D,20240715,000000,86.57,86.83,86.3565,86.3565,1848,0
+SPXT.US,D,20240716,000000,86.86,87.43,86.79,87.3787,7047,0
+SPXT.US,D,20240717,000000,87.16,87.29,87.0001,87.1406,4804,0
+SPXT.US,D,20240718,000000,87.47,87.47,86.2614,86.2614,2726,0
+SPXT.US,D,20240719,000000,86.42,86.42,85.829,85.829,1725,0
+SPXT.US,D,20240722,000000,86.42,86.53,85.9751,86.4502,3506,0
+SPXT.US,D,20240723,000000,86.55,86.71,86.2918,86.2918,4853,0
+SPXT.US,D,20240724,000000,85.72,85.72,85.037,85.037,2140,0
+SPXT.US,D,20240725,000000,85.04,85.99,84.998,84.998,3176,0
+SPXT.US,D,20240726,000000,85.54,85.99,85.54,85.7335,3090,0
+SPXT.US,D,20240729,000000,86.01,86.2,85.815,86.0577,4119,0
+SPXT.US,D,20240730,000000,86.47,86.47,85.9248,86.3816,10477,0
+SPXT.US,D,20240731,000000,86.63,87.07,86.63,86.7875,1907,0
+SPXT.US,D,20240801,000000,87.4,87.4,86.3357,86.3357,2507,0
+SPXT.US,D,20240802,000000,85.3,85.3,83.99,84.7912,4661,0
+SPXT.US,D,20240805,000000,82.35,83.33,82.35,82.5164,9563,0
+SPXT.US,D,20240806,000000,83.05,84.42,83.05,83.5417,9239,0
+SPXT.US,D,20240807,000000,84.14,84.44,82.9857,82.9857,4959,0
+SPXT.US,D,20240808,000000,84.2,84.4613,84.2,84.4613,1131,0
+SPXT.US,D,20240809,000000,84.62,84.92,84.56,84.8576,3422,0
+SPXT.US,D,20240812,000000,84.5869,84.612,84.43,84.4654,3849,0
+SPXT.US,D,20240813,000000,84.75,85.53,84.75,85.4282,9963,0
+SPXT.US,D,20240814,000000,85.53,85.81,85.495,85.7575,5119,0
+SPXT.US,D,20240815,000000,86.43,86.81,86.42,86.6873,2546,0
+SPXT.US,D,20240816,000000,86.9217,86.9217,86.9072,86.9072,687,0
+SPXT.US,D,20240819,000000,87,87.5184,87,87.5184,1988,0
+SPXT.US,D,20240820,000000,87.74,87.77,87.37,87.4621,3400,0
+SPXT.US,D,20240821,000000,87.87,87.95,87.724,87.8168,1920,0
+SPXT.US,D,20240822,000000,88.1,88.1,87.4,87.4505,2646,0
+SPXT.US,D,20240823,000000,87.895,88.361,87.8458,88.361,4373,0
+SPXT.US,D,20240826,000000,88.69,88.69,88.3403,88.3403,1720,0
+SPXT.US,D,20240827,000000,88.24,88.365,88.24,88.3476,4248,0
+SPXT.US,D,20240828,000000,88.4,88.4,88.1602,88.1602,1290,0
+SPXT.US,D,20240829,000000,88.23,88.78,88.23,88.3818,1698,0
+SPXT.US,D,20240830,000000,88.73,89.3047,88.4,89.3047,1411,0
+SPXT.US,D,20240903,000000,89.0311,89.0311,88.2471,88.2471,3436,0
+SPXT.US,D,20240904,000000,88.32,88.73,88.01,88.3207,3281,0
+SPXT.US,D,20240905,000000,88.32,88.36,87.79,87.8222,3019,0
+SPXT.US,D,20240906,000000,87.9,88.14,86.6686,86.6686,3927,0
+SPXT.US,D,20240909,000000,87.36,87.658,87.36,87.5425,2861,0
+SPXT.US,D,20240910,000000,87.79,87.79,87.1394,87.6921,4576,0
+SPXT.US,D,20240911,000000,87.44,87.7704,86.0801,87.7704,3547,0
+SPXT.US,D,20240912,000000,88,88.45,88,88.3823,6048,0
+SPXT.US,D,20240913,000000,88.82,88.98,88.82,88.9584,3866,0
+SPXT.US,D,20240916,000000,89.38,89.5595,89.1784,89.5595,2301,0
+SPXT.US,D,20240917,000000,89.8693,89.981,89.5757,89.5757,1934,0
+SPXT.US,D,20240918,000000,89.5892,90,89.34,89.482,3558,0
+SPXT.US,D,20240919,000000,90.64,90.64,90.3099,90.3917,1465,0
+SPXT.US,D,20240920,000000,90.15,90.3175,90.08,90.3175,61441,0
+SPXT.US,D,20240923,000000,90.75,90.8191,90.715,90.7615,2311,0
+SPXT.US,D,20240924,000000,90.74,90.74,90.6,90.7278,1629,0
+SPXT.US,D,20240925,000000,90.66,90.66,89.9876,89.9876,3774,0
+SPXT.US,D,20240926,000000,90.35,90.35,90.06,90.1883,1255,0
+SPXT.US,D,20240927,000000,90.5636,90.5636,90.4288,90.4288,2362,0
+SPXT.US,D,20240930,000000,90.43,90.7461,90,90.7461,2958,0
+SPXT.US,D,20241001,000000,90.78,90.78,90.172,90.5974,4701,0
+SPXT.US,D,20241002,000000,90.293,90.4034,90.28,90.4034,1141,0
+SPXT.US,D,20241003,000000,89.9377,89.9377,89.791,89.9056,1144,0
+SPXT.US,D,20241004,000000,90.281,90.6961,90.15,90.6961,2011,0
+SPXT.US,D,20241007,000000,90.66,90.66,89.7303,89.7303,402,0
+SPXT.US,D,20241008,000000,89.92,90.1996,89.92,90.1996,613,0
+SPXT.US,D,20241009,000000,90.1999,90.6799,90.1999,90.6799,1066,0
+SPXT.US,D,20241010,000000,90.4,90.48,90.2984,90.41,16655,0
+SPXT.US,D,20241011,000000,91.065,91.28,91.038,91.2031,740,0
+SPXT.US,D,20241014,000000,91.29,91.6818,91.29,91.6818,2272,0
+SPXT.US,D,20241015,000000,91.75,91.89,91.363,91.363,1657,0
+SPXT.US,D,20241016,000000,91.71,91.8592,91.71,91.8592,543,0
+SPXT.US,D,20241017,000000,92.14,92.14,91.6708,91.6708,3004,0
+SPXT.US,D,20241018,000000,91.7599,92.0002,91.64,92.0002,3902,0
+SPXT.US,D,20241021,000000,92.01,92.01,91.2974,91.2974,2830,0
+SPXT.US,D,20241022,000000,91,91.2926,90.97,91.2926,1635,0
+SPXT.US,D,20241023,000000,90.83,90.86,90.54,90.7097,1266,0
+SPXT.US,D,20241024,000000,91.16,91.16,90.92,90.9512,860,0
+SPXT.US,D,20241025,000000,91.068,91.068,90.583,90.583,732,0
+SPXT.US,D,20241028,000000,91.1126,91.1126,91.0305,91.0305,1962,0
+SPXT.US,D,20241029,000000,90.71,91.01,90.71,90.7713,2315,0
+SPXT.US,D,20241030,000000,91.09,91.1,90.8995,90.8995,1966,0
+SPXT.US,D,20241031,000000,90.595,90.595,90.0666,90.0666,968,0
+SPXT.US,D,20241104,000000,90.22,90.22,89.864,89.864,3575,0
+SPXT.US,D,20241105,000000,90.41,90.8616,90.382,90.8616,2621,0
+SPXT.US,D,20241106,000000,92.92,93.2299,92.645,93.2299,5859,0
+SPXT.US,D,20241107,000000,93.56,93.67,93.3,93.4558,7720,0
+SPXT.US,D,20241108,000000,94.45,94.45,94.1419,94.1419,265,0
+SPXT.US,D,20241111,000000,94.74,94.8894,94.52,94.5984,765,0
+SPXT.US,D,20241112,000000,94.18,94.58,94.0301,94.0301,2610,0
+SPXT.US,D,20241113,000000,94.2,94.44,94.13,94.1893,1025,0
+SPXT.US,D,20241114,000000,93.9463,93.9463,93.377,93.377,2091,0
+SPXT.US,D,20241115,000000,93.188,93.19,92.66,92.7049,2026,0
+SPXT.US,D,20241118,000000,92.94,93.1179,92.94,93.1179,1002,0
+SPXT.US,D,20241119,000000,92.5312,93.378,92.5312,93.1474,4592,0
+SPXT.US,D,20241120,000000,93.24,93.2665,92.7,93.2665,4849,0
+SPXT.US,D,20241121,000000,93.54,93.82,93.4005,93.764,1518,0
+SPXT.US,D,20241122,000000,93.9799,94.38,93.9799,94.3491,2356,0
+SPXT.US,D,20241125,000000,95.165,95.165,94.6842,94.8925,2396,0
+SPXT.US,D,20241126,000000,94.8969,95.359,94.8969,95.359,980,0
+SPXT.US,D,20241127,000000,95.7,95.7,95.3409,95.3409,1832,0
+SPXT.US,D,20241129,000000,95.64,95.9,95.64,95.7563,787,0
+SPXT.US,D,20241202,000000,95.52,95.64,95.52,95.605,50687,0
+SPXT.US,D,20241203,000000,95.54,95.6,95.4399,95.4572,86511,0
+SPXT.US,D,20241204,000000,95.38,95.4824,95.18,95.4753,12741,0
+SPXT.US,D,20241205,000000,95.62,95.6505,95.3143,95.3143,51436,0
+SPXT.US,D,20241206,000000,95.53,95.64,95.49,95.5958,4977,0
+SPXT.US,D,20241209,000000,95.73,95.73,94.985,94.985,1943,0
+SPXT.US,D,20241210,000000,95.39,95.39,95.1219,95.1219,2319,0
+SPXT.US,D,20241211,000000,95.655,95.655,95.51,95.6064,635,0
+SPXT.US,D,20241212,000000,95.2047,95.2047,95.0736,95.0736,330,0
+SPXT.US,D,20241213,000000,94.965,95.01,94.81,94.8176,3024,0
+SPXT.US,D,20241216,000000,95.09,95.3888,94.8916,94.8916,2999,0
+SPXT.US,D,20241217,000000,94.6793,94.73,94.459,94.5987,3473,0
+SPXT.US,D,20241218,000000,94.61,94.62,91.9999,91.9999,1713,0
+SPXT.US,D,20241219,000000,92.63,92.63,91.6426,91.6426,766,0
+SPXT.US,D,20241220,000000,92.91,93.17,91.25,92.3241,4131,0
+SPXT.US,D,20241223,000000,91.72,92.6266,91.72,92.6266,715,0
+SPXT.US,D,20241224,000000,93.06,93.5743,93.06,93.5743,1403,0
+SPXT.US,D,20241226,000000,93.3,93.59,93.19,93.59,128811,0
+SPXT.US,D,20241227,000000,92.88,93.02,92.35,92.6908,3825,0
+SPXT.US,D,20241230,000000,91.73,92.0566,91.4529,91.8297,21308,0
+SPXT.US,D,20241231,000000,92.21,92.21,91.5643,91.5643,2917,0
+SPXT.US,D,20250102,000000,92,92,91.22,91.3962,1193,0
+SPXT.US,D,20250103,000000,91.78,92.49,91.78,92.3885,1430,0
+SPXT.US,D,20250106,000000,93.04,93.04,92.35,92.4763,1327,0
+SPXT.US,D,20250107,000000,92.8188,92.978,92.0691,92.0691,6655,0
+SPXT.US,D,20250108,000000,91.82,92.2408,91.82,92.2408,28832,0
+SPXT.US,D,20250110,000000,91.88,91.96,91.03,91.195,3407,0
+SPXT.US,D,20250113,000000,90.8814,91.7512,90.7,91.7512,112585,0
+SPXT.US,D,20250114,000000,91.7,92.21,91.4054,91.9183,2282,0
+SPXT.US,D,20250115,000000,93.44,93.66,93.44,93.492,1677,0
+SPXT.US,D,20250116,000000,93.47,93.7839,93.47,93.7621,1482,0
+SPXT.US,D,20250117,000000,94.3112,94.675,94.3112,94.4303,3806,0
+SPXT.US,D,20250121,000000,95.18,95.47,95.12,95.4487,7743,0
+SPXT.US,D,20250122,000000,95.51,95.68,95.2153,95.2153,4802,0
+SPXT.US,D,20250123,000000,95.39,95.8482,95.35,95.8482,4261,0
+SPXT.US,D,20250124,000000,95.8884,96.08,95.73,95.96,2492,0
+SPXT.US,D,20250127,000000,95.68,96.384,95.5901,96.384,5125,0
+SPXT.US,D,20250128,000000,96.3708,96.6399,96.15,96.2757,10994,0
+SPXT.US,D,20250129,000000,96.37,96.52,96,96.0927,4567,0
+SPXT.US,D,20250130,000000,96.82,97.24,96.66,97.0212,13210,0
+SPXT.US,D,20250131,000000,97.3983,97.62,96.658,96.658,5222,0
+SPXT.US,D,20250203,000000,95.93,96.62,95.23,96.5,6037,0
+SPXT.US,D,20250204,000000,96.47,96.82,96.26,96.7972,16532,0
+SPXT.US,D,20250205,000000,96.33,96.64,96.29,96.6361,4517,0
+SPXT.US,D,20250206,000000,96.7898,96.98,96.3401,96.8715,7034,0
+SPXT.US,D,20250207,000000,96.98,97.03,95.9803,95.9803,12381,0
+SPXT.US,D,20250210,000000,96.28,96.49,96.05,96.3257,20543,0
+SPXT.US,D,20250211,000000,95.965,96.28,95.9418,96.2532,4766,0
+SPXT.US,D,20250212,000000,95.8099,96.14,95.8099,95.9057,4806,0
+SPXT.US,D,20250213,000000,96.22,96.7104,96.16,96.7104,4613,0
+SPXT.US,D,20250214,000000,96.86,96.86,96.46,96.4909,924,0
+SPXT.US,D,20250218,000000,96.39,96.63,96.22,96.63,38268,0
+SPXT.US,D,20250219,000000,96.39,96.8286,96.39,96.8286,4067,0
+SPXT.US,D,20250220,000000,96.415,96.5,95.9255,96.2751,11126,0
+SPXT.US,D,20250221,000000,95.8301,95.89,94.89,94.965,7050,0
+SPXT.US,D,20250224,000000,94.97,95.41,94.72,95.41,28386,0
+SPXT.US,D,20250225,000000,94.51,94.94,94.3429,94.863,4513,0
+SPXT.US,D,20250226,000000,95.32,95.32,94.2516,94.4858,4157,0
+SPXT.US,D,20250227,000000,94.975,95.14,94.0035,94.0035,12268,0
+SPXT.US,D,20250228,000000,94.2,95.3365,94.01,95.3365,2668,0
+SPXT.US,D,20250303,000000,95.54,95.9,93.99,94.384,5268,0
+SPXT.US,D,20250304,000000,93.5692,93.825,92.59,92.8803,6403,0
+SPXT.US,D,20250305,000000,92.97,93.8082,92.835,93.8082,4844,0
+SPXT.US,D,20250306,000000,92.9,93.1882,92.0201,92.4377,4007,0
+SPXT.US,D,20250307,000000,92,92.6796,91.2233,92.6796,1813,0
+SPXT.US,D,20250310,000000,91.6,91.85,90.6801,90.8393,5823,0
+SPXT.US,D,20250311,000000,90.09,90.83,89.4935,90.0373,6263,0
+SPXT.US,D,20250312,000000,90.01,90.74,89.6444,89.9584,2186,0
+SPXT.US,D,20250313,000000,89.49,89.56,88.8653,88.8653,13572,0
+SPXT.US,D,20250314,000000,89.57,90.555,89.57,90.555,4089,0
+SPXT.US,D,20250317,000000,91.025,91.45,91.025,91.3607,2389,0
+SPXT.US,D,20250318,000000,91.05,91.05,90.35,90.5074,2265,0
+SPXT.US,D,20250319,000000,90.85,91.42,90.71,91.3665,5351,0
+SPXT.US,D,20250320,000000,91.85,91.85,91.23,91.2977,1684,0
+SPXT.US,D,20250321,000000,90.63,91.1748,90.63,91.1748,2696,0
+SPXT.US,D,20250324,000000,92.4584,92.8547,92.4021,92.8547,1539,0
+SPXT.US,D,20250325,000000,93.1092,93.1092,92.78,92.9107,812,0
+SPXT.US,D,20250326,000000,92.75,92.76,92.1504,92.1504,702,0
+SPXT.US,D,20250327,000000,92.62,92.62,91.89,92,2144,0
+SPXT.US,D,20250328,000000,91.03,91.61,90.28,90.3738,1817,0
+SPXT.US,D,20250331,000000,89.49,91.15,89.4495,91.0943,133004,0
+SPXT.US,D,20250401,000000,90.87,91.18,90.61,91.1423,1496,0
+SPXT.US,D,20250402,000000,90.55,91.9031,90.52,91.9031,30534,0
+SPXT.US,D,20250403,000000,88.76,88.9149,88.2274,88.2274,2645,0
+SPXT.US,D,20250404,000000,86.1018,86.27,83.1064,83.1064,9507,0
+SPXT.US,D,20250407,000000,80.48,85.41,79.66,82.63,13738,0
+SPXT.US,D,20250408,000000,85,90,81.61,81.62,78742,0
+SPXT.US,D,20250409,000000,81.06,87.825,80.9211,87.825,31245,0
+SPXT.US,D,20250410,000000,85.71,86.65,83.8207,85.2335,4139,0
+SPXT.US,D,20250411,000000,84.94,86.5147,84.6731,86.5147,2529,0
+SPXT.US,D,20250414,000000,87.58,87.58,86.965,87.218,1711,0
+SPXT.US,D,20250415,000000,87.8,87.8,86.89,86.9358,2652,0
+SPXT.US,D,20250416,000000,86.79,87.04,85.4,85.5981,3921,0
+SPXT.US,D,20250417,000000,86.19,86.385,85.9921,85.9921,706,0
+SPXT.US,D,20250421,000000,85.1259,85.13,83.384,84.13,6035,0
+SPXT.US,D,20250422,000000,85.41,86.2648,85.41,86.2648,855,0
+SPXT.US,D,20250423,000000,88.51,88.51,87.22,87.3353,1030,0
+SPXT.US,D,20250424,000000,87.18,88.5148,87.035,88.5148,2475,0
+SPXT.US,D,20250425,000000,88.41,88.7178,88.41,88.7178,2592,0
+SPXT.US,D,20250428,000000,89.0401,89.0427,88.41,89.0427,1020,0
+SPXT.US,D,20250429,000000,88.985,89.62,88.985,89.5524,988,0
+SPXT.US,D,20250430,000000,87.62,89.6288,87.62,89.6288,1066,0
+SPXT.US,D,20250501,000000,89.4,90.028,89.4,89.5809,1596,0
+SPXT.US,D,20250502,000000,90.43,91.14,90.43,90.9425,3719,0
+SPXT.US,D,20250505,000000,90.32,90.9,90.32,90.4678,832,0
+SPXT.US,D,20250506,000000,89.83,90.1901,89.63,89.63,1858,0
+SPXT.US,D,20250507,000000,90.16,90.16,89.5689,89.9225,4352,0
+SPXT.US,D,20250508,000000,91.21,91.21,90.01,90.3755,1684,0
+SPXT.US,D,20250509,000000,90.799,90.799,90.21,90.2407,1276,0
+SPXT.US,D,20250512,000000,92.7599,92.78,92.05,92.78,12237,0
+SPXT.US,D,20250513,000000,92.5,93.04,92.49,92.6934,8056,0
+SPXT.US,D,20250514,000000,92.71,92.79,92.35,92.3927,1375,0
+SPXT.US,D,20250515,000000,92.18,93,92.18,92.9142,86423,0
+SPXT.US,D,20250516,000000,93.15,93.88,93.13,93.8563,3685,0
+SPXT.US,D,20250519,000000,93.69,94.1294,93.69,94.026,1158,0
+SPXT.US,D,20250520,000000,93.98,93.9801,93.6921,93.6921,1576,0
+SPXT.US,D,20250521,000000,93.27741,93.41,92.3393,92.3393,1635,0
+SPXT.US,D,20250522,000000,92.23,92.75,92.23,92.3761,2327,0
+SPXT.US,D,20250523,000000,91.555,92.21,91.555,91.8413,2192,0
+SPXT.US,D,20250527,000000,92.75,93.62,92.75,93.4987,5013,0
+SPXT.US,D,20250528,000000,93.6501,93.6501,92.8859,92.8859,952,0
+SPXT.US,D,20250529,000000,93.21,93.38,93.05,93.2304,7082,0
+SPXT.US,D,20250530,000000,92.93,93.4395,92.93,93.4395,353,0
+SPXT.US,D,20250602,000000,93.15,93.5211,92.885,93.5211,2871,0
+SPXT.US,D,20250603,000000,93.73,93.98,93.73,93.7777,5709,0
+SPXT.US,D,20250604,000000,93.9195,93.9195,93.6933,93.6933,863,0
+SPXT.US,D,20250605,000000,93.735,93.92,92.84,93.0658,2139,0
+SPXT.US,D,20250606,000000,94.39,94.39,93.9501,94.2548,1195,0
+SPXT.US,D,20250609,000000,93.98,94.85,93.85,94.29,8263,0
+SPXT.US,D,20250610,000000,94.445,94.7643,94.445,94.7643,1484,0
+SPXT.US,D,20250611,000000,95.01,95.01,94.5278,94.5278,452,0
+SPXT.US,D,20250612,000000,94.36,94.5999,94.36,94.5281,1208,0
+SPXT.US,D,20250613,000000,93.93,94.125,93.6244,93.6244,9161,0
+SPXT.US,D,20250616,000000,94.38,94.74,94.251,94.3644,5183,0
+SPXT.US,D,20250617,000000,94.12,94.22,93.54,93.5522,3063,0
+SPXT.US,D,20250618,000000,93.69,93.69,93.3686,93.3686,1093,0
+SPXT.US,D,20250620,000000,93.5865,93.67,93.08,93.2764,1423,0
+SPXT.US,D,20250623,000000,93.765,94.0186,92.99,94.0186,2667,0
+SPXT.US,D,20250624,000000,94.71,94.9,94.71,94.891,730,0
+SPXT.US,D,20250625,000000,94.11,94.14,93.88,94.0257,7833,0
+SPXT.US,D,20250626,000000,94.6835,94.8242,94.66,94.8242,3920,0
+SPXT.US,D,20250627,000000,94.95,95.4478,94.95,95.4478,670,0
+SPXT.US,D,20250630,000000,95.7775,95.87,95.565,95.8253,4231,0
+SPXT.US,D,20250701,000000,95.73,96.18,95.69,96.1462,1083,0
+SPXT.US,D,20250702,000000,96.1583,96.28,96.03,96.1916,2570,0
+SPXT.US,D,20250707,000000,96.49,96.63,95.675,96.025,3211,0
+SPXT.US,D,20250708,000000,95.9,96,95.7789,95.7789,937,0
+SPXT.US,D,20250709,000000,96.19,96.29,96,96.25,10985,0
+SPXT.US,D,20250710,000000,96.41,96.87,96.41,96.7066,10491,0
+SPXT.US,D,20250711,000000,96.0844,96.52,95.8707,96.2945,3646,0
+SPXT.US,D,20250714,000000,96.46,96.69,96.4526,96.6535,1613,0
+SPXT.US,D,20250715,000000,96.49,96.49,95.5453,95.5453,2872,0
+SPXT.US,D,20250716,000000,95.9,95.9,95.38,95.8364,4266,0
+SPXT.US,D,20250717,000000,95.87,96.2405,95.62,96.2405,1400,0
+SPXT.US,D,20250718,000000,96.23,96.23,96.02,96.1966,861,0
+SPXT.US,D,20250721,000000,96.33,96.89,96.28,96.45,13660,0
+SPXT.US,D,20250722,000000,96.89,96.9997,96.7944,96.9997,1596,0
+SPXT.US,D,20250723,000000,97.29,97.78,97.29,97.7133,10117,0
+SPXT.US,D,20250724,000000,97.8631,97.8631,97.6085,97.6085,2790,0
+SPXT.US,D,20250725,000000,97.57,98.0148,97.57,98.0075,1513,0
+SPXT.US,D,20250728,000000,97.87,98.06,97.525,97.68,10604,0
+SPXT.US,D,20250729,000000,97.275,97.35,97.25,97.3019,3532,0
+SPXT.US,D,20250730,000000,97.4345,97.53,96.88,96.88,976,0
+SPXT.US,D,20250731,000000,96.53,97.44,96.4707,96.4707,2448,0
+SPXT.US,D,20250801,000000,95.3,95.3,95.1,95.251,1042,0
+SPXT.US,D,20250804,000000,95.9865,96.39,95.85,96.39,6124,0
+SPXT.US,D,20250805,000000,96.04,96.0642,96.04,96.0642,1400,0
+SPXT.US,D,20250806,000000,96.3,96.48,96.29,96.4503,3697,0
+SPXT.US,D,20250807,000000,96.594,96.8,95.8835,96.0559,2721,0
+SPXT.US,D,20250808,000000,96.895,96.895,96.4801,96.6479,1330,0
+SPXT.US,D,20250811,000000,96.82,96.82,96.5338,96.5338,1112,0
+SPXT.US,D,20250812,000000,97.3,97.5299,97.3,97.5197,1116,0
+SPXT.US,D,20250813,000000,97.8999,98.1362,97.8999,98.1362,1147,0
+SPXT.US,D,20250814,000000,97.76,98.223,97.73,98.223,6725,0
+SPXT.US,D,20250815,000000,98.3001,98.3001,98.1544,98.1544,628,0
+SPXT.US,D,20250818,000000,98.19,98.2581,98.04,98.1354,5195,0
+SPXT.US,D,20250819,000000,98.56,98.56,98.1,98.1284,1156,0
+SPXT.US,D,20250820,000000,97.8699,98.38,97.8699,98.2452,1976,0
+SPXT.US,D,20250821,000000,98.1599,98.1599,97.8286,97.8286,5649,0
+SPXT.US,D,20250822,000000,98.5499,99.52,98.3901,99.348,7663,0
+SPXT.US,D,20250825,000000,99.33,99.33,98.8893,98.8893,24247,0
+SPXT.US,D,20250826,000000,98.76,99.1777,98.7365,99.1777,1595,0
+SPXT.US,D,20250827,000000,99.33,99.429,98.91,99.3556,4993,0
+SPXT.US,D,20250828,000000,99.26,99.4709,99.19,99.4709,4233,0
+SPXT.US,D,20250829,000000,99.61,99.615,99.03,99.03,17925,0
+SPXT.US,D,20250902,000000,98.3201,98.708,98.225,98.708,4538,0
+SPXT.US,D,20250903,000000,99,99.0866,98.755,99.0866,4488,0
+SPXT.US,D,20250904,000000,99.43,100.11,99.43,100.1024,2420,0
+SPXT.US,D,20250905,000000,100.39,100.39,99.525,99.7182,2461,0
+SPXT.US,D,20250908,000000,99.54,99.7507,99.3901,99.7507,5573,0
+SPXT.US,D,20250909,000000,99.94,100.1796,99.69,100.1796,887,0
+SPXT.US,D,20250910,000000,99.94,99.94,99.72,99.7477,1287,0
+SPXT.US,D,20250911,000000,99.95,100.96,99.78,100.9124,12926,0
+SPXT.US,D,20250912,000000,100.93,100.93,100.617,100.6525,1513,0
+SPXT.US,D,20250915,000000,101.23,101.25,100.85,100.9195,2706,0
+SPXT.US,D,20250916,000000,100.96,101.22,100.9,101.0674,9875,0
+SPXT.US,D,20250917,000000,101.35,101.46,100.8501,101.2037,2319,0
+SPXT.US,D,20250918,000000,101.72,101.72,101.28,101.306,5766,0
+SPXT.US,D,20250919,000000,101.2628,101.63,101.2628,101.4685,3926,0
+SPXT.US,D,20250922,000000,101.36,101.3797,101.21,101.2309,7756,0
+SPXT.US,D,20250923,000000,101.53,101.53,100.88,100.9497,3063,0
+SPXT.US,D,20250924,000000,100.7,100.9,100.3922,100.3922,2801,0
+SPXT.US,D,20250925,000000,99.8,99.85,99.615,99.6655,2705,0
+SPXT.US,D,20250926,000000,100.115,100.461,99.991,100.4245,1804,0
+SPXT.US,D,20250929,000000,100.59,100.89,100.33,100.5115,8461,0
+SPXT.US,D,20250930,000000,100.43,100.7717,100.22,100.7717,9587,0
+SPXT.US,D,20251001,000000,100.625,100.9175,100.48,100.9175,3439,0
+SPXT.US,D,20251002,000000,100.9025,100.99,100.57,100.7151,1580,0
+SPXT.US,D,20251003,000000,100.96,101.345,100.9376,100.9376,8510,0
+SPXT.US,D,20251006,000000,101.2599,101.29,100.86,101.2113,15300,0
+SPXT.US,D,20251007,000000,100.864,100.968,100.76,100.916,3486,0
+SPXT.US,D,20251008,000000,100.601,101.25,100.601,100.89,6885,0
+SPXT.US,D,20251009,000000,100.635,100.94,100.41,100.61,6542,0
+SPXT.US,D,20251010,000000,100.7072,100.7899,98.5907,98.5907,4727,0
+SPXT.US,D,20251013,000000,99.51,99.78,99.46,99.6241,15513,0
+SPXT.US,D,20251014,000000,99.56,100.33,99.08,100.2,4012,0
+SPXT.US,D,20251015,000000,100.83,100.83,99.9034,100.4119,7405,0
+SPXT.US,D,20251016,000000,100.6843,100.78,99.1701,99.4224,10274,0
+SPXT.US,D,20251017,000000,99.385,100.23,99.385,100.07,6463,0
+SPXT.US,D,20251020,000000,100.67,101.2,100.64,101.1079,3039,0
+SPXT.US,D,20251021,000000,101.2373,101.465,101.16,101.2516,7986,0
+SPXT.US,D,20251022,000000,101.07,101.31,100.54,100.7727,8115,0
+SPXT.US,D,20251023,000000,100.8001,101.34,100.695,101.155,50047,0
+SPXT.US,D,20251024,000000,101.68,101.88,101.5773,101.5773,6523,0
+SPXT.US,D,20251027,000000,101.902,102.46,101.9005,102.372,9721,0
+SPXT.US,D,20251028,000000,102.14,102.36,101.8472,101.8472,13808,0
+SPXT.US,D,20251029,000000,101.78,101.78,101.02,101.1673,6057,0
+SPXT.US,D,20251030,000000,101.3906,101.41,100.4558,100.4558,3034,0
+SPXT.US,D,20251031,000000,100.97,101.1491,100.97,101.1491,6184,0
+SPXT.US,D,20251103,000000,101.39,101.5,100.77,101.092,7597,0
+SPXT.US,D,20251104,000000,100.54,100.89,100.42,100.43,17835,0
+SPXT.US,D,20251105,000000,100.805,101.45,100.77,101.2341,8734,0
+SPXT.US,D,20251106,000000,100.9375,100.9375,100.4094,100.5775,5985,0
+SPXT.US,D,20251107,000000,100.3977,100.9015,99.9039,100.8587,5082,0
+SPXT.US,D,20251110,000000,101.42,101.97,101.2323,101.88,7454,0
+SPXT.US,D,20251111,000000,101.9467,102.6599,101.945,102.5945,6123,0
+SPXT.US,D,20251112,000000,102.876,102.97,102.565,102.6755,15039,0
+SPXT.US,D,20251113,000000,102,102.36,101.1544,101.1544,50364,0
+SPXT.US,D,20251114,000000,100.74,101.35,100.5,100.92,14128,0
+SPXT.US,D,20251117,000000,101.1125,101.3165,99.72,100.1683,15793,0
+SPXT.US,D,20251118,000000,99.51,100.365,99.4525,99.927,7158,0
+SPXT.US,D,20251119,000000,99.8,100.48,99.503,99.9577,2705,0
+SPXT.US,D,20251120,000000,101.29,101.295,99.0267,99.0267,9041,0
+SPXT.US,D,20251121,000000,100,100.745,99.64,100.4036,8272,0
+SPXT.US,D,20251124,000000,101.061,101.58,101.06,101.4968,9093,0
+SPXT.US,D,20251125,000000,101.98,103.03,101.9,102.9439,6845,0
+SPXT.US,D,20251126,000000,102.92,103.6,102.92,103.17,5665,0
+SPXT.US,D,20251128,000000,103.7,103.875,103.65,103.874,2356,0
+SPXT.US,D,20251201,000000,103.7576,103.7576,102.9843,102.9843,9072,0
+SPXT.US,D,20251202,000000,103.02,103.0966,102.61,102.97,61978,0
+SPXT.US,D,20251203,000000,103.415,103.75,103.12,103.57,7818,0
+SPXT.US,D,20251204,000000,104,104.21,103.49,103.66,8803,0
+SPXT.US,D,20251205,000000,104.09,104.1,103.53,103.53,4456,0
+SPXT.US,D,20251208,000000,103.27,103.33,102.46,102.5217,37329,0
+SPXT.US,D,20251209,000000,102.74,103.01,102.473,102.473,9379,0
+SPXT.US,D,20251210,000000,102.78,103.65,102.62,103.4377,4861,0
+SPXT.US,D,20251211,000000,103.45,104.19,103.44,104.0812,6729,0
+SPXT.US,D,20251212,000000,104.4,104.4,103.6034,103.9626,13607,0
+SPXT.US,D,20251215,000000,104.325,104.61,103.89,104.3465,11866,0
+SPXT.US,D,20251216,000000,104.045,104.27,103.25,103.8636,10369,0
+SPXT.US,D,20251217,000000,103.81,104.11,103.2008,103.2008,6852,0
+SPXT.US,D,20251218,000000,103.976,104.1959,103.65,103.6908,12673,0
+SPXT.US,D,20251219,000000,103.92,104.24,103.81,103.9114,4785,0
+SPXT.US,D,20251222,000000,104.57,104.86,104.3,104.81,117900,0
+SPXT.US,D,20251223,000000,104.84,105.05,104.711,104.9042,10964,0
+SPXT.US,D,20251224,000000,104.71,105.05,104.71,104.94432,3469,0
+SPXT.US,D,20251226,000000,105,105,104.5001,104.7827,5579,0
+SPXT.US,D,20251229,000000,104.53,104.74,104.3734,104.456,7359,0
+SPXT.US,D,20251230,000000,104.27,104.6,104.025,104.4629,4803,0
+SPXT.US,D,20251231,000000,104.255,104.49,103.8642,103.8642,8772,0
+SPXT.US,D,20260102,000000,103.695,104.18,103.5415,104.07,8044,0
+SPXT.US,D,20260105,000000,104.48,105.43,104.45,105.2,26827,0
+SPXT.US,D,20260106,000000,105.34,106.125,105.08,105.88,86574,0
+SPXT.US,D,20260107,000000,105.9,105.93,105.21,105.21,10527,0
+SPXT.US,D,20260108,000000,105.815,106.31,105.4,106.08,10049,0
+SPXT.US,D,20260109,000000,106.3239,106.63,106.0696,106.39,26422,0
+SPXT.US,D,20260112,000000,106.36,106.66,106.21,106.44,14809,0
+SPXT.US,D,20260113,000000,106.7599,106.86,106.1501,106.2742,90216,0
+SPXT.US,D,20260114,000000,106,106.4,105.84,106.37,8481,0
+SPXT.US,D,20260115,000000,106.5,106.61,106.26,106.2719,3755,0
+SPXT.US,D,20260116,000000,106.525,106.57,106.2066,106.39,48113,0
+SPXT.US,D,20260120,000000,104.8661,105.52,104.3601,104.62,20846,0
+SPXT.US,D,20260121,000000,105.28,106.23,104.88,105.97,10377,0
+SPXT.US,D,20260122,000000,106.5512,106.6303,106.115,106.23,5189,0
+SPXT.US,D,20260123,000000,106.18,106.38,106,106.23,5555,0
+SPXT.US,D,20260126,000000,106.5461,106.67,106.4556,106.64,10284,0
+SPXT.US,D,20260127,000000,106.49,106.53,106.165,106.36,17557,0
+SPXT.US,D,20260128,000000,106.3001,106.3001,105.7201,106.0695,4156,0
+SPXT.US,D,20260129,000000,106.3879,106.94,106.09,106.8,5681,0
+SPXT.US,D,20260130,000000,106.74,106.8399,106.311,106.74,6596,0
+SPXT.US,D,20260202,000000,107.3999,107.69,106.63,107.65,6547,0
+SPXT.US,D,20260203,000000,108.025,108.04,106.715,107.3155,6004,0
+SPXT.US,D,20260204,000000,107.745,107.9,107.2999,107.6,64898,0
+SPXT.US,D,20260205,000000,106.5,106.97,105.87,106.58,16368,0
+SPXT.US,D,20260206,000000,106.6,107.5756,106.6,107.5682,13154,0
+SPXT.US,D,20260209,000000,107.33,107.62,106.94,107.44,14793,0
+SPXT.US,D,20260210,000000,107.61,107.665,107.01,107.01,13282,0
+SPXT.US,D,20260211,000000,107.0502,107.64,106.8,107.2,5912,0
+SPXT.US,D,20260212,000000,107.51,107.51,105.9447,105.9681,4275,0
+SPXT.US,D,20260213,000000,106.09,106.76,105.77,106.2524,3407,0
+SPXT.US,D,20260217,000000,106.53,106.55,105.68,106.36,7626,0
+SPXT.US,D,20260218,000000,106.5503,106.93,106.4101,106.72,7466,0
diff --git a/daily/us/nyse etfs/2/spxv.us.txt b/daily/us/nyse etfs/2/spxv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b7c8188d23842b0ffb0cb8c937c2e06d7a52460
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxv.us.txt	
@@ -0,0 +1,1760 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXV.US,D,20181106,000000,26.1739,26.1739,26.1739,26.1739,210.69594832317,0
+SPXV.US,D,20181107,000000,26.4586,26.4586,26.4586,26.4586,223.08982763629,0
+SPXV.US,D,20181108,000000,26.7161,26.7756,26.7161,26.7756,981.18211228924,0
+SPXV.US,D,20181109,000000,26.4682,26.4682,26.3816,26.3816,1710.3553452116,0
+SPXV.US,D,20181121,000000,25.274,25.274,25.274,25.274,1291.0290951174,0
+SPXV.US,D,20181123,000000,25.0304,25.0319,25.0304,25.0319,1799.1781469556,0
+SPXV.US,D,20181126,000000,25.3286,25.421,25.3243,25.421,1753.7339228075,0
+SPXV.US,D,20181128,000000,25.788,25.788,25.7838,25.7838,652.74431049136,0
+SPXV.US,D,20181206,000000,24.9613,24.9874,24.9613,24.9874,981.18211228924,0
+SPXV.US,D,20181210,000000,25.0343,25.0343,25.0343,25.0343,39.247284491569,0
+SPXV.US,D,20181211,000000,24.9931,24.9931,24.9931,24.9931,39.247284491569,0
+SPXV.US,D,20181212,000000,25.315,25.315,25.134,25.134,948.13176745423,0
+SPXV.US,D,20181213,000000,25.1035,25.1035,25.1035,25.1035,16.525172417503,0
+SPXV.US,D,20181214,000000,24.8062,24.8062,24.7061,24.7061,218.95853453192,0
+SPXV.US,D,20181217,000000,24.1532,24.1532,24.1532,24.1532,210.69594832317,0
+SPXV.US,D,20181218,000000,24.2689,24.2689,24.2689,24.2689,39.247284491569,0
+SPXV.US,D,20181219,000000,23.882,23.882,23.882,23.882,22.722112074066,0
+SPXV.US,D,20181220,000000,23.3936,23.3936,23.3936,23.3936,103.28232760939,0
+SPXV.US,D,20181221,000000,22.9554,22.9554,22.9554,22.9554,12.393879313127,0
+SPXV.US,D,20181224,000000,22.8312,22.8312,22.3698,22.3698,210.69594832317,0
+SPXV.US,D,20181226,000000,22.3673,23.4072,22.3673,23.4072,689.92594843074,0
+SPXV.US,D,20181227,000000,23.0931,23.5258,23.0931,23.5258,208.63030177098,0
+SPXV.US,D,20181228,000000,23.5354,23.5646,23.5354,23.5646,208.63030177098,0
+SPXV.US,D,20181231,000000,23.656,23.656,23.6541,23.6541,225.15547418847,0
+SPXV.US,D,20190102,000000,23.8825,23.8825,23.8128,23.8386,1964.4298711307,0
+SPXV.US,D,20190103,000000,23.397,23.397,23.2837,23.2837,1053.4797416158,0
+SPXV.US,D,20190104,000000,24.0826,24.0826,24.0826,24.0826,20.656465521878,0
+SPXV.US,D,20190107,000000,24.311,24.311,24.2292,24.2292,758.09228465295,0
+SPXV.US,D,20190108,000000,24.5066,24.5066,24.5066,24.5066,12.393879313127,0
+SPXV.US,D,20190109,000000,24.5962,24.5962,24.5962,24.5962,12.393879313127,0
+SPXV.US,D,20190110,000000,24.7308,24.7308,24.7308,24.7308,103.28232760939,0
+SPXV.US,D,20190111,000000,24.6402,24.711,24.6402,24.711,933.67224158892,0
+SPXV.US,D,20190114,000000,24.6034,24.6102,24.6034,24.6102,208.63030177098,0
+SPXV.US,D,20190115,000000,24.7157,24.847,24.7157,24.8364,514.34599149477,0
+SPXV.US,D,20190116,000000,24.9026,24.9384,24.9026,24.9384,208.63030177098,0
+SPXV.US,D,20190117,000000,25.0866,25.0866,25.0823,25.0823,208.63030177098,0
+SPXV.US,D,20190118,000000,25.4032,25.4032,25.4032,25.4032,2.0656465521878,0
+SPXV.US,D,20190122,000000,24.9714,24.9714,24.9714,24.9714,12.393879313127,0
+SPXV.US,D,20190123,000000,25.0938,25.0938,25.0938,25.0938,12.393879313127,0
+SPXV.US,D,20190124,000000,25.1882,25.1882,25.1882,25.1882,12.393879313127,0
+SPXV.US,D,20190125,000000,25.4932,25.4981,25.422,25.422,1947.9046987132,0
+SPXV.US,D,20190128,000000,25.2235,25.2235,25.2235,25.2235,12.393879313127,0
+SPXV.US,D,20190129,000000,25.1737,25.1737,25.1737,25.1737,12.393879313127,0
+SPXV.US,D,20190130,000000,25.5842,25.5842,25.5842,25.5842,12.393879313127,0
+SPXV.US,D,20190131,000000,25.8226,25.8226,25.8226,25.8226,2.0656465521878,0
+SPXV.US,D,20190201,000000,25.8398,25.8398,25.8031,25.8031,648.61301738699,0
+SPXV.US,D,20190204,000000,26.0123,26.0123,26.0123,26.0123,8.2625862087516,0
+SPXV.US,D,20190205,000000,26.127,26.1676,26.127,26.1676,208.63030177098,0
+SPXV.US,D,20190206,000000,26.1318,26.1318,26.1106,26.1106,208.63030177098,0
+SPXV.US,D,20190207,000000,25.8602,25.8602,25.8602,25.8602,8.2625862087516,0
+SPXV.US,D,20190208,000000,25.8472,25.8472,25.8472,25.8472,8.2625862087516,0
+SPXV.US,D,20190211,000000,25.9342,25.9342,25.9342,25.9342,10.328232760939,0
+SPXV.US,D,20190212,000000,26.26,26.26,26.26,26.26,8.2625862087516,0
+SPXV.US,D,20190213,000000,26.3428,26.3428,26.3428,26.3428,8.2625862087516,0
+SPXV.US,D,20190214,000000,26.2464,26.2716,26.2464,26.2716,208.63030177098,0
+SPXV.US,D,20190215,000000,26.4779,26.5059,26.4779,26.5059,208.63030177098,0
+SPXV.US,D,20190219,000000,26.5908,26.5908,26.5908,26.5908,2.0656465521878,0
+SPXV.US,D,20190220,000000,26.6396,26.6396,26.6396,26.6396,2.0656465521878,0
+SPXV.US,D,20190221,000000,26.6018,26.6018,26.5776,26.5776,208.63030177098,0
+SPXV.US,D,20190222,000000,26.732,26.732,26.732,26.732,208.63030177098,0
+SPXV.US,D,20190225,000000,26.7839,26.7839,26.7839,26.7839,22.722112074066,0
+SPXV.US,D,20190226,000000,26.7858,26.7858,26.7858,26.7858,20.656465521878,0
+SPXV.US,D,20190227,000000,26.7722,26.7722,26.7722,26.7722,4.1312931043758,0
+SPXV.US,D,20190228,000000,26.7126,26.7126,26.7126,26.7126,5713.5783633516,0
+SPXV.US,D,20190301,000000,26.8638,26.8638,26.8638,26.8638,20.656465521878,0
+SPXV.US,D,20190304,000000,26.7912,26.7912,26.7912,26.7912,14.459525865315,0
+SPXV.US,D,20190305,000000,26.8067,26.8067,26.8067,26.8067,4.1312931043758,0
+SPXV.US,D,20190306,000000,26.672,26.672,26.6556,26.6556,208.63030177098,0
+SPXV.US,D,20190307,000000,26.4223,26.4223,26.4223,26.4223,41.312931043758,0
+SPXV.US,D,20190308,000000,26.3743,26.3743,26.3743,26.3743,12.393879313127,0
+SPXV.US,D,20190311,000000,26.7708,26.7708,26.7708,26.7708,86.757155191891,0
+SPXV.US,D,20190312,000000,26.8274,26.8274,26.8274,26.8274,2.0656465521878,0
+SPXV.US,D,20190313,000000,27.009,27.009,27.009,27.009,2.0656465521878,0
+SPXV.US,D,20190314,000000,26.992,26.992,26.992,26.992,2.0656465521878,0
+SPXV.US,D,20190315,000000,27.102,27.116,27.102,27.116,208.63030177098,0
+SPXV.US,D,20190318,000000,27.252,27.252,27.252,27.252,2.0656465521878,0
+SPXV.US,D,20190319,000000,27.194,27.194,27.194,27.194,2.0656465521878,0
+SPXV.US,D,20190320,000000,27.1654,27.1654,27.1654,27.1654,2.0656465521878,0
+SPXV.US,D,20190321,000000,27.4882,27.4882,27.4882,27.4882,2.0656465521878,0
+SPXV.US,D,20190322,000000,26.9848,27.344,26.9848,26.9848,373.882025946,0
+SPXV.US,D,20190325,000000,26.9392,26.9392,26.9392,26.9392,14.459525865315,0
+SPXV.US,D,20190326,000000,27.1106,27.1106,27.1106,27.1106,2.0656465521878,0
+SPXV.US,D,20190327,000000,27.0162,27.0162,27.0162,27.0162,2.0656465521878,0
+SPXV.US,D,20190328,000000,27.1354,27.1354,27.1354,27.1354,14.459525865315,0
+SPXV.US,D,20190329,000000,27.2825,27.2825,27.2825,27.2825,97.08538795283,0
+SPXV.US,D,20190401,000000,27.6674,27.6674,27.6674,27.6674,49.575517252508,0
+SPXV.US,D,20190402,000000,27.679,27.679,27.679,27.679,6.1969396565636,0
+SPXV.US,D,20190403,000000,27.8107,27.8107,27.7419,27.7419,208.63030177098,0
+SPXV.US,D,20190404,000000,27.7685,27.8247,27.7685,27.8247,326.37215524568,0
+SPXV.US,D,20190405,000000,27.8765,27.9158,27.8756,27.9158,1943.7734056088,0
+SPXV.US,D,20190408,000000,27.9689,27.9689,27.9689,27.9689,8.2625862087516,0
+SPXV.US,D,20190409,000000,27.7778,27.7778,27.7778,27.7778,103.28232760939,0
+SPXV.US,D,20190410,000000,27.8974,27.8974,27.8974,27.8974,109.47926726596,0
+SPXV.US,D,20190411,000000,27.9834,27.9834,27.9834,27.9834,103.28232760939,0
+SPXV.US,D,20190412,000000,28.2217,28.2217,28.2217,28.2217,103.28232760939,0
+SPXV.US,D,20190415,000000,28.1622,28.1622,28.1622,28.1622,103.28232760939,0
+SPXV.US,D,20190416,000000,28.274,28.2972,28.274,28.2972,528.80551736009,0
+SPXV.US,D,20190417,000000,28.5282,28.5282,28.3054,28.3736,760.15793120514,0
+SPXV.US,D,20190418,000000,28.3944,28.3944,28.3944,28.3944,61.969396565636,0
+SPXV.US,D,20190422,000000,28.427,28.441,28.427,28.441,433.78577595944,0
+SPXV.US,D,20190423,000000,28.6482,28.6482,28.6482,28.6482,37.181637939383,0
+SPXV.US,D,20190424,000000,28.6099,28.6099,28.6099,28.6099,128.07008623565,0
+SPXV.US,D,20190426,000000,28.6158,28.6158,28.6158,28.6158,80.560215535327,0
+SPXV.US,D,20190429,000000,28.6912,28.6912,28.6912,28.6912,10.328232760939,0
+SPXV.US,D,20190430,000000,28.6854,28.6854,28.6854,28.6854,39.247284491569,0
+SPXV.US,D,20190501,000000,28.4787,28.4787,28.4787,28.4787,103.28232760939,0
+SPXV.US,D,20190502,000000,28.2653,28.3572,28.2653,28.3572,208.63030177098,0
+SPXV.US,D,20190503,000000,28.6535,28.6535,28.6535,28.6535,103.28232760939,0
+SPXV.US,D,20190506,000000,28.2928,28.4802,28.2928,28.4802,448.24530182476,0
+SPXV.US,D,20190507,000000,28.0067,28.0067,28.0067,28.0067,18.590818969691,0
+SPXV.US,D,20190508,000000,27.9802,27.9802,27.9802,27.9802,97.08538795283,0
+SPXV.US,D,20190509,000000,27.8842,27.8842,27.8842,27.8842,16.525172417503,0
+SPXV.US,D,20190510,000000,27.5502,27.9816,27.5454,27.9816,501.95211218165,0
+SPXV.US,D,20190513,000000,27.3412,27.3412,27.3044,27.3044,369.75073284163,0
+SPXV.US,D,20190514,000000,27.5817,27.5817,27.5817,27.5817,16.525172417503,0
+SPXV.US,D,20190515,000000,27.7933,27.7933,27.7486,27.7486,208.63030177098,0
+SPXV.US,D,20190516,000000,28.0329,28.0329,27.982,27.982,6279.565518651,0
+SPXV.US,D,20190517,000000,28.0744,28.0832,27.8411,27.8411,7114.086725735,0
+SPXV.US,D,20190520,000000,27.6128,27.6128,27.6128,27.6128,59.903750013449,0
+SPXV.US,D,20190521,000000,27.7734,27.8354,27.7734,27.8354,210.69594832317,0
+SPXV.US,D,20190522,000000,27.738,27.738,27.738,27.738,117.74185347471,0
+SPXV.US,D,20190523,000000,27.3353,27.3353,27.3353,27.3353,22.722112074066,0
+SPXV.US,D,20190524,000000,27.4438,27.4438,27.404,27.404,2546.9421988477,0
+SPXV.US,D,20190528,000000,27.462,27.462,27.2225,27.2225,254.0745259191,0
+SPXV.US,D,20190529,000000,27.0453,27.0453,27.025,27.025,995.64163815456,0
+SPXV.US,D,20190530,000000,27.0776,27.0776,27.0526,27.0526,3885.4811646654,0
+SPXV.US,D,20190531,000000,26.6942,26.6942,26.6942,26.6942,4.1312931043758,0
+SPXV.US,D,20190603,000000,26.9155,26.9155,26.5757,26.5757,4498.9781906651,0
+SPXV.US,D,20190604,000000,27.1664,27.1664,27.1664,27.1664,287.12487075411,0
+SPXV.US,D,20190605,000000,27.4088,27.4088,27.4088,27.4088,2.0656465521878,0
+SPXV.US,D,20190606,000000,27.6034,27.6034,27.6034,27.6034,2.0656465521878,0
+SPXV.US,D,20190607,000000,27.889,27.889,27.889,27.889,2.0656465521878,0
+SPXV.US,D,20190610,000000,28.0294,28.0294,28.0294,28.0294,97.08538795283,0
+SPXV.US,D,20190611,000000,28.1438,28.1438,28.0334,28.0334,1939.6421125044,0
+SPXV.US,D,20190612,000000,27.9254,27.9254,27.9254,27.9254,8.2625862087516,0
+SPXV.US,D,20190613,000000,28.0391,28.0391,28.0391,28.0391,8.2625862087516,0
+SPXV.US,D,20190614,000000,27.9888,28.0618,27.9888,28.0618,1280.7008623565,0
+SPXV.US,D,20190617,000000,28.105,28.105,28.0386,28.0386,2927.0211644502,0
+SPXV.US,D,20190618,000000,28.3156,28.3156,28.3156,28.3156,103.28232760939,0
+SPXV.US,D,20190619,000000,28.2895,28.3974,28.2895,28.3974,9057.8601313438,0
+SPXV.US,D,20190620,000000,28.7068,28.7068,28.7068,28.7068,103.28232760939,0
+SPXV.US,D,20190621,000000,28.7053,28.7053,28.6308,28.6308,2503.5636212517,0
+SPXV.US,D,20190624,000000,28.5833,28.5833,28.5833,28.5833,4.1312931043758,0
+SPXV.US,D,20190625,000000,28.291,28.291,28.291,28.291,90.888448296266,0
+SPXV.US,D,20190626,000000,28.3243,28.3243,28.3243,28.3243,2.0656465521878,0
+SPXV.US,D,20190627,000000,28.4865,28.4865,28.4129,28.4129,208.63030177098,0
+SPXV.US,D,20190628,000000,28.56,28.56,28.56,28.56,20.656465521878,0
+SPXV.US,D,20190701,000000,28.7333,28.8036,28.7333,28.8036,208.63030177098,0
+SPXV.US,D,20190702,000000,28.8481,28.8481,28.8481,28.8481,2.0656465521878,0
+SPXV.US,D,20190703,000000,29.0722,29.0722,29.0722,29.0722,18.590818969691,0
+SPXV.US,D,20190705,000000,29.0408,29.0408,29.0408,29.0408,74.363275878763,0
+SPXV.US,D,20190708,000000,28.9802,28.9802,28.9426,28.9426,3439.3015093927,0
+SPXV.US,D,20190709,000000,29.0093,29.0093,29.0093,29.0093,35.115991387194,0
+SPXV.US,D,20190710,000000,29.1342,29.1342,29.1342,29.1342,41.312931043758,0
+SPXV.US,D,20190711,000000,29.202,29.202,29.202,29.202,41.312931043758,0
+SPXV.US,D,20190712,000000,29.417,29.417,29.417,29.417,41.312931043758,0
+SPXV.US,D,20190715,000000,29.3986,29.3986,29.3986,29.3986,41.312931043758,0
+SPXV.US,D,20190716,000000,29.3244,29.3244,29.3244,29.3244,4.1312931043758,0
+SPXV.US,D,20190717,000000,29.2044,29.2044,29.1357,29.1357,388.34155181132,0
+SPXV.US,D,20190718,000000,29.1948,29.1948,29.1948,29.1948,41.312931043758,0
+SPXV.US,D,20190719,000000,29.0751,29.0751,29.0751,29.0751,41.312931043758,0
+SPXV.US,D,20190722,000000,29.1512,29.1512,29.1512,29.1512,41.312931043758,0
+SPXV.US,D,20190723,000000,29.2726,29.3424,29.2726,29.3424,731.23887947451,0
+SPXV.US,D,20190724,000000,29.5007,29.5007,29.5007,29.5007,41.312931043758,0
+SPXV.US,D,20190725,000000,29.3468,29.3468,29.3468,29.3468,41.312931043758,0
+SPXV.US,D,20190726,000000,29.6,29.6,29.6,29.6,41.312931043758,0
+SPXV.US,D,20190729,000000,29.599,29.599,29.5268,29.5268,1072.0705605855,0
+SPXV.US,D,20190730,000000,29.4267,29.4267,29.4267,29.4267,57.83810346126,0
+SPXV.US,D,20190731,000000,29.1522,29.1522,29.1522,29.1522,16.525172417503,0
+SPXV.US,D,20190801,000000,28.8176,28.8176,28.8176,28.8176,8.2625862087516,0
+SPXV.US,D,20190802,000000,28.5853,28.5853,28.5853,28.5853,8.2625862087516,0
+SPXV.US,D,20190805,000000,27.7428,27.7428,27.7428,27.7428,35.115991387194,0
+SPXV.US,D,20190806,000000,27.7526,28.0744,27.7526,28.0744,483.36129321196,0
+SPXV.US,D,20190807,000000,28.1268,28.1268,28.1268,28.1268,293.32181041068,0
+SPXV.US,D,20190808,000000,28.3558,28.6322,28.3558,28.6322,644.48172428262,0
+SPXV.US,D,20190809,000000,28.4521,28.4521,28.4521,28.4521,2.0656465521878,0
+SPXV.US,D,20190812,000000,28.0944,28.0944,28.0944,28.0944,30.984698282819,0
+SPXV.US,D,20190813,000000,28.5039,28.5039,28.5039,28.5039,10.328232760939,0
+SPXV.US,D,20190814,000000,27.877,27.877,27.7241,27.7241,650.67866393919,0
+SPXV.US,D,20190815,000000,27.7802,27.7802,27.7802,27.7802,33.050344835005,0
+SPXV.US,D,20190816,000000,28.2028,28.2028,28.2028,28.2028,30.984698282819,0
+SPXV.US,D,20190819,000000,28.4947,28.5503,28.4947,28.5503,1072.0705605855,0
+SPXV.US,D,20190820,000000,28.3214,28.3214,28.3214,28.3214,8.2625862087516,0
+SPXV.US,D,20190821,000000,28.5422,28.5422,28.5422,28.5422,103.28232760939,0
+SPXV.US,D,20190822,000000,28.5804,28.5804,28.5804,28.5804,30.984698282819,0
+SPXV.US,D,20190823,000000,27.7182,27.7182,27.7182,27.7182,103.28232760939,0
+SPXV.US,D,20190826,000000,28.0673,28.0673,28.0673,28.0673,30.984698282819,0
+SPXV.US,D,20190827,000000,28.042,28.042,28.042,28.042,30.984698282819,0
+SPXV.US,D,20190828,000000,28.2082,28.2082,28.2082,28.2082,30.984698282819,0
+SPXV.US,D,20190829,000000,28.5886,28.5886,28.5886,28.5886,30.984698282819,0
+SPXV.US,D,20190830,000000,28.6168,28.6168,28.6168,28.6168,4.1312931043758,0
+SPXV.US,D,20190903,000000,28.4129,28.4129,28.4129,28.4129,30.984698282819,0
+SPXV.US,D,20190904,000000,28.773,28.773,28.773,28.773,30.984698282819,0
+SPXV.US,D,20190905,000000,29.1748,29.1748,29.1748,29.1748,30.984698282819,0
+SPXV.US,D,20190906,000000,29.1729,29.1729,29.1729,29.1729,185.90818969691,0
+SPXV.US,D,20190909,000000,29.2325,29.2325,29.2325,29.2325,4.1312931043758,0
+SPXV.US,D,20190910,000000,29.1342,29.1715,29.0596,29.1715,1609.1386641543,0
+SPXV.US,D,20190911,000000,29.3899,29.3899,29.3899,29.3899,4.1312931043758,0
+SPXV.US,D,20190912,000000,29.5428,29.5428,29.5428,29.5428,4.1312931043758,0
+SPXV.US,D,20190913,000000,29.5074,29.5074,29.5074,29.5074,4.1312931043758,0
+SPXV.US,D,20190916,000000,29.4634,29.4634,29.4078,29.4078,539.13375012103,0
+SPXV.US,D,20190917,000000,29.491,29.491,29.491,29.491,4.1312931043758,0
+SPXV.US,D,20190918,000000,29.4998,29.4998,29.4998,29.4998,4.1312931043758,0
+SPXV.US,D,20190919,000000,29.4862,29.4862,29.4862,29.4862,4.1312931043758,0
+SPXV.US,D,20190920,000000,29.5525,29.5525,29.3404,29.3404,231.35241384504,0
+SPXV.US,D,20190923,000000,29.3303,29.3303,29.3303,29.3303,2.0656465521878,0
+SPXV.US,D,20190924,000000,29.0824,29.0824,29.0824,29.0824,2.0656465521878,0
+SPXV.US,D,20190925,000000,29.3303,29.3303,29.3303,29.3303,2.0656465521878,0
+SPXV.US,D,20190926,000000,29.2518,29.2518,29.2518,29.2518,2.0656465521878,0
+SPXV.US,D,20190927,000000,29.0805,29.0805,29.0805,29.0805,4.1312931043758,0
+SPXV.US,D,20190930,000000,29.2528,29.2528,29.2436,29.2436,297.45310351505,0
+SPXV.US,D,20191001,000000,28.8738,28.8738,28.8738,28.8738,4.1312931043758,0
+SPXV.US,D,20191002,000000,28.334,28.334,28.334,28.334,10.328232760939,0
+SPXV.US,D,20191003,000000,28.5325,28.5325,28.5325,28.5325,20.656465521878,0
+SPXV.US,D,20191004,000000,28.9091,28.9644,28.9091,28.9644,260.27146557567,0
+SPXV.US,D,20191007,000000,28.8704,28.8704,28.8704,28.8704,2.0656465521878,0
+SPXV.US,D,20191008,000000,28.409,28.409,28.409,28.409,2.0656465521878,0
+SPXV.US,D,20191009,000000,28.6148,28.6869,28.6148,28.6869,231.35241384504,0
+SPXV.US,D,20191010,000000,28.8684,28.8684,28.8684,28.8684,16.525172417503,0
+SPXV.US,D,20191011,000000,29.2074,29.2074,29.2074,29.2074,16.525172417503,0
+SPXV.US,D,20191014,000000,29.155,29.155,29.155,29.155,53.706810356885,0
+SPXV.US,D,20191015,000000,29.4052,29.4052,29.4052,29.4052,95.019741400641,0
+SPXV.US,D,20191016,000000,29.3584,29.3584,29.3443,29.3443,758.09228465295,0
+SPXV.US,D,20191017,000000,29.4217,29.4217,29.4217,29.4217,2.0656465521878,0
+SPXV.US,D,20191018,000000,29.3152,29.3152,29.3152,29.3152,92.954094848454,0
+SPXV.US,D,20191021,000000,29.5166,29.5166,29.5166,29.5166,92.954094848454,0
+SPXV.US,D,20191022,000000,29.4039,29.4039,29.4039,29.4039,8.2625862087516,0
+SPXV.US,D,20191023,000000,29.4406,29.4406,29.4406,29.4406,163.18607762284,0
+SPXV.US,D,20191024,000000,29.5568,29.5568,29.5568,29.5568,136.3326724444,0
+SPXV.US,D,20191025,000000,29.6804,29.6804,29.6804,29.6804,136.3326724444,0
+SPXV.US,D,20191028,000000,29.826,29.826,29.826,29.826,30.984698282819,0
+SPXV.US,D,20191029,000000,29.7738,29.7738,29.7116,29.7116,338.76603455882,0
+SPXV.US,D,20191030,000000,29.8091,29.8091,29.8091,29.8091,6.1969396565636,0
+SPXV.US,D,20191031,000000,29.6875,29.6875,29.6875,29.6875,10.328232760939,0
+SPXV.US,D,20191101,000000,30.0201,30.0201,30.0201,30.0201,30.984698282819,0
+SPXV.US,D,20191104,000000,30.3218,30.3218,30.1891,30.1891,640.35043117824,0
+SPXV.US,D,20191105,000000,30.2288,30.2288,30.2056,30.2056,568.05280185166,0
+SPXV.US,D,20191106,000000,30.1828,30.1828,30.1828,30.1828,30.984698282819,0
+SPXV.US,D,20191107,000000,30.281,30.281,30.281,30.281,30.984698282819,0
+SPXV.US,D,20191108,000000,30.325,30.325,30.325,30.325,30.984698282819,0
+SPXV.US,D,20191111,000000,30.2878,30.2878,30.2878,30.2878,61.969396565636,0
+SPXV.US,D,20191112,000000,30.3334,30.3334,30.3334,30.3334,30.984698282819,0
+SPXV.US,D,20191113,000000,30.36,30.36,30.36,30.36,30.984698282819,0
+SPXV.US,D,20191114,000000,30.3943,30.3943,30.3943,30.3943,2.0656465521878,0
+SPXV.US,D,20191115,000000,30.5352,30.5352,30.5352,30.5352,30.984698282819,0
+SPXV.US,D,20191118,000000,30.5774,30.5774,30.5774,30.5774,30.984698282819,0
+SPXV.US,D,20191119,000000,30.5531,30.5531,30.5531,30.5531,8.2625862087516,0
+SPXV.US,D,20191120,000000,30.5502,30.5502,30.4018,30.419,1070.0049140333,0
+SPXV.US,D,20191121,000000,30.3566,30.3566,30.3566,30.3566,30.984698282819,0
+SPXV.US,D,20191122,000000,30.4156,30.4156,30.4069,30.4069,1127.8430174946,0
+SPXV.US,D,20191125,000000,30.6258,30.6258,30.6258,30.6258,30.984698282819,0
+SPXV.US,D,20191126,000000,30.7222,30.7222,30.7222,30.7222,8.2625862087516,0
+SPXV.US,D,20191127,000000,30.7425,30.8372,30.7425,30.8372,11478.797890508,0
+SPXV.US,D,20191129,000000,30.7304,30.7304,30.7304,30.7304,144.59525865315,0
+SPXV.US,D,20191202,000000,30.5362,30.5362,30.4524,30.4524,4556.8162941265,0
+SPXV.US,D,20191203,000000,30.2192,30.2192,30.2192,30.2192,20.656465521878,0
+SPXV.US,D,20191204,000000,30.4069,30.4069,30.4069,30.4069,132.20137934002,0
+SPXV.US,D,20191205,000000,30.4607,30.4607,30.4607,30.4607,2.0656465521878,0
+SPXV.US,D,20191206,000000,30.7511,30.7511,30.7511,30.7511,10.328232760939,0
+SPXV.US,D,20191209,000000,30.6892,30.6892,30.6892,30.6892,4.1312931043758,0
+SPXV.US,D,20191210,000000,30.678,30.678,30.618,30.618,210.69594832317,0
+SPXV.US,D,20191211,000000,30.7318,30.7318,30.7318,30.7318,165.25172417503,0
+SPXV.US,D,20191212,000000,30.9114,31.0145,30.9114,31.0145,1338.5389658177,0
+SPXV.US,D,20191213,000000,31.0067,31.0067,31.0067,31.0067,301.58439661942,0
+SPXV.US,D,20191216,000000,31.2072,31.2072,31.2072,31.2072,61.969396565636,0
+SPXV.US,D,20191217,000000,31.2255,31.2255,31.2255,31.2255,61.969396565636,0
+SPXV.US,D,20191218,000000,31.2687,31.274,31.225,31.225,1797.1125004035,0
+SPXV.US,D,20191219,000000,31.3001,31.3258,31.3001,31.3258,287.12487075411,0
+SPXV.US,D,20191220,000000,31.5098,31.5098,31.5098,31.5098,156.98913796628,0
+SPXV.US,D,20191223,000000,31.5702,31.5702,31.501,31.501,1375.7206037571,0
+SPXV.US,D,20191224,000000,31.5034,31.5034,31.5034,31.5034,2.0656465521878,0
+SPXV.US,D,20191226,000000,31.6694,31.6835,31.6694,31.673,648.61301738699,0
+SPXV.US,D,20191227,000000,31.6884,31.6884,31.6884,31.6884,435.85142251164,0
+SPXV.US,D,20191230,000000,31.914,31.914,31.5145,31.5145,2491.1697419385,0
+SPXV.US,D,20191231,000000,31.5214,31.6012,31.5214,31.6012,216.89288797972,0
+SPXV.US,D,20200102,000000,31.898,31.898,31.898,31.898,6.1969396565636,0
+SPXV.US,D,20200103,000000,31.7372,31.7372,31.7372,31.7372,173.51431038378,0
+SPXV.US,D,20200106,000000,31.609,31.7925,31.609,31.7925,437.91706906384,0
+SPXV.US,D,20200107,000000,31.745,31.745,31.745,31.745,35.115991387194,0
+SPXV.US,D,20200108,000000,31.8791,31.8791,31.8791,31.8791,14.459525865315,0
+SPXV.US,D,20200109,000000,32.0414,32.0868,32.0414,32.0868,208.63030177098,0
+SPXV.US,D,20200110,000000,31.989,31.989,31.989,31.989,10.328232760939,0
+SPXV.US,D,20200113,000000,32.2146,32.2548,32.2146,32.2548,1768.1934486728,0
+SPXV.US,D,20200114,000000,32.1658,32.1658,32.1658,32.1658,92.954094848454,0
+SPXV.US,D,20200115,000000,32.1918,32.1918,32.1918,32.1918,2.0656465521878,0
+SPXV.US,D,20200116,000000,32.4764,32.4764,32.4764,32.4764,6.1969396565636,0
+SPXV.US,D,20200117,000000,32.6232,32.6314,32.6,32.6314,1817.7689659253,0
+SPXV.US,D,20200121,000000,32.628,32.628,32.5341,32.5341,295.38745696287,0
+SPXV.US,D,20200122,000000,32.6042,32.6042,32.568,32.568,208.63030177098,0
+SPXV.US,D,20200123,000000,32.4164,32.6092,32.4164,32.6092,357.35685352851,0
+SPXV.US,D,20200124,000000,32.3046,32.3632,32.2771,32.3598,1702.0927590028,0
+SPXV.US,D,20200127,000000,31.9658,31.9658,31.8192,31.8192,1714.4866383159,0
+SPXV.US,D,20200128,000000,32.0974,32.187,32.0974,32.187,309.84698282819,0
+SPXV.US,D,20200129,000000,32.161,32.161,32.161,32.161,146.66090520534,0
+SPXV.US,D,20200130,000000,32.0414,32.2994,32.0414,32.2994,388.34155181132,0
+SPXV.US,D,20200131,000000,31.7866,31.8002,31.75,31.75,853.11202605359,0
+SPXV.US,D,20200203,000000,31.976,31.976,31.976,31.976,12.393879313127,0
+SPXV.US,D,20200204,000000,32.4286,32.4286,32.4286,32.4286,74.363275878763,0
+SPXV.US,D,20200205,000000,32.7268,32.7268,32.7268,32.7268,8.2625862087516,0
+SPXV.US,D,20200206,000000,32.885,32.885,32.885,32.885,6.1969396565636,0
+SPXV.US,D,20200207,000000,32.859,32.859,32.7157,32.7157,299.51875006725,0
+SPXV.US,D,20200210,000000,32.5341,32.9234,32.5341,32.9234,2765.9007333796,0
+SPXV.US,D,20200211,000000,33.0091,33.0091,33.0091,33.0091,47.509870700322,0
+SPXV.US,D,20200212,000000,33.2568,33.2568,33.2568,33.2568,2.0656465521878,0
+SPXV.US,D,20200213,000000,33.2288,33.2288,33.2288,33.2288,2.0656465521878,0
+SPXV.US,D,20200214,000000,33.285,33.285,33.285,33.285,2.0656465521878,0
+SPXV.US,D,20200218,000000,33.1916,33.1916,33.1916,33.1916,163.18607762284,0
+SPXV.US,D,20200219,000000,33.3852,33.3852,33.3852,33.3852,196.23642245785,0
+SPXV.US,D,20200220,000000,33.2603,33.2603,33.2603,33.2603,136.3326724444,0
+SPXV.US,D,20200221,000000,32.8487,32.8487,32.8487,32.8487,2.0656465521878,0
+SPXV.US,D,20200224,000000,31.9682,31.9682,31.7726,31.7726,671.33512946105,0
+SPXV.US,D,20200225,000000,31.8675,31.9184,30.785,30.785,1030.7576295417,0
+SPXV.US,D,20200226,000000,30.6926,30.6926,30.6926,30.6926,51.641163804697,0
+SPXV.US,D,20200227,000000,29.8048,29.9058,29.3676,29.3676,3044.7630179249,0
+SPXV.US,D,20200228,000000,28.5266,28.8322,28.2924,28.8322,2377.5591815683,0
+SPXV.US,D,20200302,000000,29.7912,30.3111,29.7912,30.3111,886.1623708886,0
+SPXV.US,D,20200303,000000,30.3024,30.3121,29.5239,29.5239,2053.2526728748,0
+SPXV.US,D,20200304,000000,30.2248,30.6736,30.2248,30.668,4063.1267681536,0
+SPXV.US,D,20200305,000000,29.8942,29.8942,29.5844,29.5844,621.75961220855,0
+SPXV.US,D,20200306,000000,29.0635,29.0635,29.0635,29.0635,448.24530182476,0
+SPXV.US,D,20200309,000000,28.1887,28.1887,26.7496,26.8608,2480.8415091775,0
+SPXV.US,D,20200310,000000,28.045,28.045,28.045,28.045,138.39831899659,0
+SPXV.US,D,20200311,000000,26.779,26.779,26.75,26.75,504.01775873385,0
+SPXV.US,D,20200312,000000,26.309,26.309,24.2394,24.2394,2080.1060780532,0
+SPXV.US,D,20200313,000000,26.0427,26.0427,26.0427,26.0427,150.79219830971,0
+SPXV.US,D,20200316,000000,24.115,24.48,23.2552,23.2552,1185.6811209558,0
+SPXV.US,D,20200317,000000,23.491,24.4282,23.491,24.4282,1330.276379609,0
+SPXV.US,D,20200318,000000,23.2552,23.4338,22.1519,23.0354,10671.130088603,0
+SPXV.US,D,20200319,000000,22.7663,23.4624,22.7663,23.4309,1053.4797416158,0
+SPXV.US,D,20200320,000000,23.6129,23.7306,22.3693,22.3693,5889.1583202877,0
+SPXV.US,D,20200323,000000,22.2304,22.2304,21.5516,21.9196,3815.249181891,0
+SPXV.US,D,20200324,000000,23.2915,23.8589,23.1565,23.8589,3282.3123714265,0
+SPXV.US,D,20200325,000000,23.8898,24.981,23.8898,24.2694,1041.0858623027,0
+SPXV.US,D,20200326,000000,24.7588,25.6506,24.7588,25.6506,4054.8641819448,0
+SPXV.US,D,20200327,000000,25.0788,25.3016,24.7303,24.7366,1264.175689939,0
+SPXV.US,D,20200330,000000,25.5432,25.5432,25.5432,25.5432,130.13573278783,0
+SPXV.US,D,20200331,000000,25.5422,25.5422,25.0711,25.0711,3222.4086214131,0
+SPXV.US,D,20200401,000000,24.4233,24.4233,23.9543,23.9543,2168.9288797972,0
+SPXV.US,D,20200402,000000,24.0791,24.4495,24.0791,24.4495,648.61301738699,0
+SPXV.US,D,20200403,000000,24.0791,24.0791,24.0791,24.0791,107.41362071377,0
+SPXV.US,D,20200406,000000,24.7347,25.9013,24.7347,25.9013,3639.6692249551,0
+SPXV.US,D,20200407,000000,26.6334,26.6334,25.9285,25.9285,1065.8736209289,0
+SPXV.US,D,20200408,000000,26.4063,26.6886,26.4063,26.6886,1276.5695692521,0
+SPXV.US,D,20200409,000000,27.3222,27.45,27.1305,27.1305,617.62831910418,0
+SPXV.US,D,20200413,000000,26.4838,26.854,26.4838,26.854,2088.368664262,0
+SPXV.US,D,20200414,000000,27.6456,27.6456,27.6456,27.6456,305.71568972379,0
+SPXV.US,D,20200415,000000,26.9122,27.0104,26.9122,26.9291,2028.4649142485,0
+SPXV.US,D,20200416,000000,27.067,27.067,27.067,27.067,30.984698282819,0
+SPXV.US,D,20200417,000000,27.5865,27.7612,27.5817,27.7612,3404.1855180057,0
+SPXV.US,D,20200420,000000,27.3696,27.3745,27.2859,27.2859,1481.0685779187,0
+SPXV.US,D,20200421,000000,26.4416,26.4416,26.4416,26.4416,4.1312931043758,0
+SPXV.US,D,20200422,000000,27.0874,27.0874,27.0874,27.0874,4.1312931043758,0
+SPXV.US,D,20200423,000000,27.0912,27.0912,27.0661,27.0661,539.13375012103,0
+SPXV.US,D,20200424,000000,27.0341,27.3662,27.0294,27.3662,2825.8044833931,0
+SPXV.US,D,20200427,000000,27.7288,27.813,27.7288,27.813,958.46000021518,0
+SPXV.US,D,20200428,000000,27.7371,27.7371,27.7298,27.7298,487.49258631633,0
+SPXV.US,D,20200429,000000,28.5668,28.5668,28.5668,28.5668,37.181637939383,0
+SPXV.US,D,20200430,000000,28.2028,28.3108,28.2028,28.3108,299.51875006725,0
+SPXV.US,D,20200501,000000,27.4035,27.4035,27.4035,27.4035,109.47926726596,0
+SPXV.US,D,20200504,000000,27.4887,27.5652,27.4887,27.5652,334.63474145443,0
+SPXV.US,D,20200505,000000,27.7844,27.7844,27.7844,27.7844,53.706810356885,0
+SPXV.US,D,20200506,000000,27.781,27.781,27.6258,27.6258,1088.595733003,0
+SPXV.US,D,20200507,000000,27.9515,27.9515,27.9515,27.9515,41.312931043758,0
+SPXV.US,D,20200508,000000,28.1388,28.5078,28.1244,28.5078,4168.474742315,0
+SPXV.US,D,20200511,000000,28.4816,28.4816,28.4816,28.4816,241.68064660598,0
+SPXV.US,D,20200512,000000,28.443,28.443,27.893,27.893,530.87116391228,0
+SPXV.US,D,20200513,000000,27.3034,27.3034,27.3034,27.3034,2.0656465521878,0
+SPXV.US,D,20200514,000000,27.5802,27.5802,27.5802,27.5802,4.1312931043758,0
+SPXV.US,D,20200515,000000,27.7158,27.7158,27.7158,27.7158,103.28232760939,0
+SPXV.US,D,20200518,000000,28.7522,28.7522,28.7522,28.7522,698.18853463951,0
+SPXV.US,D,20200519,000000,28.4796,28.4796,28.4796,28.4796,28.91905173063,0
+SPXV.US,D,20200520,000000,28.9749,28.9749,28.9749,28.9749,311.91262938036,0
+SPXV.US,D,20200521,000000,28.7596,28.7596,28.7596,28.7596,130.13573278783,0
+SPXV.US,D,20200522,000000,28.8098,28.8098,28.8098,28.8098,8.2625862087516,0
+SPXV.US,D,20200526,000000,29.4058,29.4058,29.2402,29.2402,2119.3533625447,0
+SPXV.US,D,20200527,000000,29.6894,29.6894,29.6894,29.6894,2.0656465521878,0
+SPXV.US,D,20200528,000000,29.6033,29.6033,29.6033,29.6033,2.0656465521878,0
+SPXV.US,D,20200529,000000,29.4189,29.7084,29.4189,29.7084,2499.4323281473,0
+SPXV.US,D,20200601,000000,29.8768,29.8768,29.8768,29.8768,4.1312931043758,0
+SPXV.US,D,20200602,000000,29.9809,30.0812,29.9809,30.0812,803.53650880107,0
+SPXV.US,D,20200603,000000,30.6302,30.6302,30.6302,30.6302,6.1969396565636,0
+SPXV.US,D,20200604,000000,30.4936,30.4936,30.4936,30.4936,51.641163804697,0
+SPXV.US,D,20200605,000000,31.397,31.397,31.348,31.348,532.93681046448,0
+SPXV.US,D,20200608,000000,31.7688,31.7688,31.7688,31.7688,4.1312931043758,0
+SPXV.US,D,20200609,000000,31.5809,31.5809,31.5809,31.5809,22.722112074066,0
+SPXV.US,D,20200610,000000,31.4056,31.4376,31.3732,31.4376,4098.2427595408,0
+SPXV.US,D,20200611,000000,29.5651,29.5651,29.5651,29.5651,448.24530182476,0
+SPXV.US,D,20200612,000000,29.9877,29.9877,29.9877,29.9877,367.68508628943,0
+SPXV.US,D,20200615,000000,30.2022,30.2022,30.2022,30.2022,231.35241384504,0
+SPXV.US,D,20200616,000000,30.7095,30.7095,30.7095,30.7095,28.91905173063,0
+SPXV.US,D,20200617,000000,30.6786,30.6786,30.6786,30.6786,43.378577595944,0
+SPXV.US,D,20200618,000000,30.6026,30.6746,30.6026,30.6746,3441.367155945,0
+SPXV.US,D,20200619,000000,30.5105,30.5105,30.5105,30.5105,76.428922430952,0
+SPXV.US,D,20200622,000000,30.6968,30.6968,30.6968,30.6968,39.247284491569,0
+SPXV.US,D,20200623,000000,30.862,30.862,30.862,30.862,20.656465521878,0
+SPXV.US,D,20200624,000000,30.0573,30.0573,30.0573,30.0573,35.115991387194,0
+SPXV.US,D,20200625,000000,30.3716,30.3716,30.3716,30.3716,10.328232760939,0
+SPXV.US,D,20200626,000000,29.6058,29.6058,29.6058,29.6058,4.1312931043758,0
+SPXV.US,D,20200629,000000,29.9833,29.9833,29.9833,29.9833,61.969396565636,0
+SPXV.US,D,20200630,000000,30.327,30.5347,30.327,30.5347,214.82724142755,0
+SPXV.US,D,20200701,000000,30.6543,30.6543,30.6486,30.6486,212.76159487535,0
+SPXV.US,D,20200702,000000,30.7526,30.7526,30.7526,30.7526,88.822801744079,0
+SPXV.US,D,20200706,000000,31.2828,31.2828,31.2828,31.2828,4.1312931043758,0
+SPXV.US,D,20200707,000000,31.2619,31.2619,30.955,30.955,210.69594832317,0
+SPXV.US,D,20200708,000000,31.2168,31.2168,31.2168,31.2168,2.0656465521878,0
+SPXV.US,D,20200709,000000,31.0678,31.0678,31.0678,31.0678,2.0656465521878,0
+SPXV.US,D,20200710,000000,31.4754,31.4754,31.4754,31.4754,2.0656465521878,0
+SPXV.US,D,20200713,000000,31.1176,31.1176,31.1176,31.1176,51.641163804697,0
+SPXV.US,D,20200714,000000,31.4966,31.4966,31.4966,31.4966,4.1312931043758,0
+SPXV.US,D,20200715,000000,31.7354,31.7354,31.7354,31.7354,28.91905173063,0
+SPXV.US,D,20200716,000000,31.623,31.623,31.623,31.623,204.4990086666,0
+SPXV.US,D,20200717,000000,31.668,31.668,31.668,31.668,6.1969396565636,0
+SPXV.US,D,20200720,000000,31.9968,31.9968,31.9968,31.9968,6.1969396565636,0
+SPXV.US,D,20200721,000000,32.0142,32.0142,32.0142,32.0142,8.2625862087516,0
+SPXV.US,D,20200722,000000,32.2126,32.2126,32.2126,32.2126,6.1969396565636,0
+SPXV.US,D,20200723,000000,31.7528,31.7528,31.7528,31.7528,4.1312931043758,0
+SPXV.US,D,20200724,000000,31.5809,31.5809,31.5809,31.5809,2.0656465521878,0
+SPXV.US,D,20200727,000000,31.8264,31.8264,31.8264,31.8264,2.0656465521878,0
+SPXV.US,D,20200728,000000,31.6507,31.6507,31.5974,31.5974,328.43780179788,0
+SPXV.US,D,20200729,000000,31.758,31.973,31.758,31.973,206.56465521878,0
+SPXV.US,D,20200730,000000,31.8926,31.8926,31.8926,31.8926,6.1969396565636,0
+SPXV.US,D,20200731,000000,32.1618,32.1618,32.1618,32.1618,6.1969396565636,0
+SPXV.US,D,20200803,000000,32.2974,32.4112,32.2974,32.4112,725.04193981794,0
+SPXV.US,D,20200804,000000,32.5686,32.5686,32.5686,32.5686,57.83810346126,0
+SPXV.US,D,20200805,000000,32.8169,32.8169,32.8169,32.8169,4.1312931043758,0
+SPXV.US,D,20200806,000000,33.0903,33.0903,33.0903,33.0903,4.1312931043758,0
+SPXV.US,D,20200807,000000,33.1054,33.1054,33.1054,33.1054,28.91905173063,0
+SPXV.US,D,20200810,000000,33.2278,33.2278,33.2278,33.2278,144.59525865315,0
+SPXV.US,D,20200811,000000,32.9412,32.9412,32.9412,32.9412,101.2166810572,0
+SPXV.US,D,20200812,000000,33.4035,33.4035,33.4035,33.4035,2.0656465521878,0
+SPXV.US,D,20200813,000000,33.3479,33.3479,33.3479,33.3479,12.393879313127,0
+SPXV.US,D,20200814,000000,33.3338,33.3338,33.3338,33.3338,8.2625862087516,0
+SPXV.US,D,20200817,000000,33.435,33.435,33.435,33.435,39.247284491569,0
+SPXV.US,D,20200818,000000,33.5129,33.5129,33.5129,33.5129,12.393879313127,0
+SPXV.US,D,20200819,000000,33.3842,33.3842,33.3842,33.3842,6.1969396565636,0
+SPXV.US,D,20200820,000000,33.5319,33.5319,33.5319,33.5319,8.2625862087516,0
+SPXV.US,D,20200821,000000,33.6703,33.6703,33.6703,33.6703,70.231982774388,0
+SPXV.US,D,20200824,000000,34.032,34.032,34.032,34.032,74.363275878763,0
+SPXV.US,D,20200825,000000,34.1728,34.1728,34.1728,34.1728,8.2625862087516,0
+SPXV.US,D,20200826,000000,34.5239,34.5969,34.5239,34.5969,485.42693976416,0
+SPXV.US,D,20200827,000000,34.6995,34.6995,34.6438,34.6438,442.04836216821,0
+SPXV.US,D,20200828,000000,34.8792,34.8792,34.8792,34.8792,8.2625862087516,0
+SPXV.US,D,20200831,000000,34.7906,34.9088,34.7906,34.8336,427.58883630289,0
+SPXV.US,D,20200901,000000,35.095,35.095,35.095,35.095,49.575517252508,0
+SPXV.US,D,20200902,000000,35.3129,35.6697,35.3129,35.6697,388.34155181132,0
+SPXV.US,D,20200903,000000,34.9469,35.0272,34.3632,34.3632,435.85142251164,0
+SPXV.US,D,20200904,000000,34.1365,34.1365,34.1365,34.1365,10.328232760939,0
+SPXV.US,D,20200908,000000,33.1392,33.1392,33.1392,33.1392,2.0656465521878,0
+SPXV.US,D,20200909,000000,33.8316,33.8316,33.8316,33.8316,4.1312931043758,0
+SPXV.US,D,20200910,000000,33.2371,33.2371,33.2371,33.2371,2.0656465521878,0
+SPXV.US,D,20200911,000000,33.1596,33.1596,33.1596,33.1596,47.509870700322,0
+SPXV.US,D,20200914,000000,33.5968,33.5968,33.5968,33.5968,8.2625862087516,0
+SPXV.US,D,20200915,000000,33.8828,33.8828,33.7623,33.7623,235.48370694941,0
+SPXV.US,D,20200916,000000,33.6146,33.6146,33.6146,33.6146,4.1312931043758,0
+SPXV.US,D,20200917,000000,33.2583,33.2583,33.2583,33.2583,16.525172417503,0
+SPXV.US,D,20200918,000000,32.8794,32.8794,32.8794,32.8794,53.706810356885,0
+SPXV.US,D,20200921,000000,32.4774,32.4774,32.4774,32.4774,72.297629326575,0
+SPXV.US,D,20200922,000000,32.9466,32.9466,32.9466,32.9466,140.46396554878,0
+SPXV.US,D,20200923,000000,32.0743,32.0743,32.0743,32.0743,41.312931043758,0
+SPXV.US,D,20200924,000000,32.2282,32.2282,32.2282,32.2282,43.378577595944,0
+SPXV.US,D,20200925,000000,32.7442,32.7442,32.7442,32.7442,14.459525865315,0
+SPXV.US,D,20200928,000000,33.282,33.282,33.282,33.282,45.444224148133,0
+SPXV.US,D,20200929,000000,33.1514,33.1514,33.1514,33.1514,14.459525865315,0
+SPXV.US,D,20200930,000000,33.4254,33.4254,33.4254,33.4254,16.525172417503,0
+SPXV.US,D,20201001,000000,33.5232,33.5624,33.5232,33.5624,262.33711212787,0
+SPXV.US,D,20201002,000000,33.3014,33.3014,33.3014,33.3014,8.2625862087516,0
+SPXV.US,D,20201005,000000,33.7386,33.8329,33.7386,33.8329,212.76159487535,0
+SPXV.US,D,20201006,000000,33.4007,33.4007,33.4007,33.4007,266.46840523224,0
+SPXV.US,D,20201007,000000,33.9628,33.9628,33.9628,33.9628,24.787758626255,0
+SPXV.US,D,20201008,000000,34.2382,34.2382,34.2382,34.2382,2.0656465521878,0
+SPXV.US,D,20201009,000000,34.5209,34.5209,34.5209,34.5209,10.328232760939,0
+SPXV.US,D,20201012,000000,35.1784,35.1784,35.1784,35.1784,90.888448296266,0
+SPXV.US,D,20201013,000000,35.038,35.038,34.9963,34.9963,206.56465521878,0
+SPXV.US,D,20201014,000000,34.7601,34.7601,34.7601,34.7601,80.560215535327,0
+SPXV.US,D,20201015,000000,34.6933,34.6933,34.6933,34.6933,264.40275868004,0
+SPXV.US,D,20201016,000000,34.6796,34.6796,34.6796,34.6796,74.363275878763,0
+SPXV.US,D,20201019,000000,34.0664,34.0664,34.0664,34.0664,78.494568983138,0
+SPXV.US,D,20201020,000000,34.334,34.334,34.306,34.306,551.52762943417,0
+SPXV.US,D,20201021,000000,34.2512,34.2512,34.2512,34.2512,24.787758626255,0
+SPXV.US,D,20201022,000000,34.335,34.335,34.335,34.335,20.656465521878,0
+SPXV.US,D,20201023,000000,34.4402,34.4402,34.4402,34.4402,2.0656465521878,0
+SPXV.US,D,20201026,000000,33.7382,33.7382,33.7382,33.7382,2.0656465521878,0
+SPXV.US,D,20201027,000000,33.7154,33.7154,33.7154,33.7154,2.0656465521878,0
+SPXV.US,D,20201028,000000,32.508,32.508,32.508,32.508,12.393879313127,0
+SPXV.US,D,20201029,000000,33.0768,33.0768,33.0768,33.0768,223.08982763629,0
+SPXV.US,D,20201030,000000,32.4277,32.4277,32.4277,32.4277,20.656465521878,0
+SPXV.US,D,20201102,000000,32.8478,32.8478,32.8478,32.8478,4.1312931043758,0
+SPXV.US,D,20201103,000000,33.5667,33.5667,33.5667,33.5667,107.41362071377,0
+SPXV.US,D,20201104,000000,34.107,34.107,34.107,34.107,4.1312931043758,0
+SPXV.US,D,20201105,000000,34.8792,34.8792,34.8792,34.8792,107.41362071377,0
+SPXV.US,D,20201106,000000,34.7508,34.8918,34.7508,34.8918,212.76159487535,0
+SPXV.US,D,20201109,000000,37.0117,37.0117,35.3618,35.3618,1063.8079743768,0
+SPXV.US,D,20201110,000000,35.2176,35.2176,35.2176,35.2176,2.0656465521878,0
+SPXV.US,D,20201111,000000,35.5206,35.5399,35.5206,35.5399,425.5231897507,0
+SPXV.US,D,20201112,000000,35.2166,35.2166,35.1386,35.1386,289.1905173063,0
+SPXV.US,D,20201113,000000,35.6537,35.6537,35.6537,35.6537,2.0656465521878,0
+SPXV.US,D,20201116,000000,36.0739,36.0739,36.0739,36.0739,8.2625862087516,0
+SPXV.US,D,20201117,000000,36.0076,36.0076,36.0076,36.0076,70.231982774388,0
+SPXV.US,D,20201118,000000,35.6722,35.6722,35.6722,35.6722,2.0656465521878,0
+SPXV.US,D,20201119,000000,35.6024,35.7902,35.6024,35.7902,210.69594832317,0
+SPXV.US,D,20201120,000000,35.8488,35.8488,35.5492,35.5492,1131.974310599,0
+SPXV.US,D,20201123,000000,35.7555,35.7555,35.7555,35.7555,6.1969396565636,0
+SPXV.US,D,20201124,000000,36.4288,36.4288,36.4288,36.4288,33.050344835005,0
+SPXV.US,D,20201125,000000,36.3799,36.3799,36.3799,36.3799,206.56465521878,0
+SPXV.US,D,20201127,000000,36.4124,36.4124,36.4124,36.4124,528.80551736009,0
+SPXV.US,D,20201130,000000,36.1964,36.1964,36.1964,36.1964,150.79219830971,0
+SPXV.US,D,20201201,000000,36.6733,36.6733,36.6733,36.6733,22.722112074066,0
+SPXV.US,D,20201202,000000,36.6762,36.6762,36.6762,36.6762,128.07008623565,0
+SPXV.US,D,20201203,000000,36.621,36.621,36.621,36.621,216.89288797972,0
+SPXV.US,D,20201204,000000,36.9608,36.9608,36.9608,36.9608,8.2625862087516,0
+SPXV.US,D,20201207,000000,36.9231,36.9231,36.9231,36.9231,111.54491381815,0
+SPXV.US,D,20201208,000000,37.0262,37.0262,37.0262,37.0262,299.51875006725,0
+SPXV.US,D,20201209,000000,36.7468,36.7468,36.7468,36.7468,20.656465521878,0
+SPXV.US,D,20201210,000000,36.6932,36.6932,36.6932,36.6932,6.1969396565636,0
+SPXV.US,D,20201211,000000,36.6088,36.6088,36.6088,36.6088,66.100689670013,0
+SPXV.US,D,20201214,000000,37.002,37.002,36.5474,36.5474,1233.1909916562,0
+SPXV.US,D,20201215,000000,36.9478,36.9478,36.9478,36.9478,2.0656465521878,0
+SPXV.US,D,20201216,000000,37.1051,37.1051,37.1051,37.1051,216.89288797972,0
+SPXV.US,D,20201217,000000,37.2648,37.2648,37.2378,37.2378,656.87560359573,0
+SPXV.US,D,20201218,000000,37.1569,37.1569,37.1569,37.1569,128.07008623565,0
+SPXV.US,D,20201221,000000,36.5585,36.9546,36.5585,36.9546,627.9565518651,0
+SPXV.US,D,20201222,000000,36.925,36.925,36.925,36.925,97.08538795283,0
+SPXV.US,D,20201223,000000,37.0286,37.0286,37.0286,37.0286,8.2625862087516,0
+SPXV.US,D,20201224,000000,37.0509,37.0901,37.0509,37.0901,1043.1515088549,0
+SPXV.US,D,20201228,000000,37.4556,37.4556,37.4556,37.4556,12.393879313127,0
+SPXV.US,D,20201229,000000,37.3288,37.3288,37.3264,37.3288,43.378577595944,0
+SPXV.US,D,20201230,000000,37.4308,37.4308,37.4308,37.4308,4.1312931043758,0
+SPXV.US,D,20201231,000000,37.6096,37.6096,37.6096,37.6096,26.853405178442,0
+SPXV.US,D,20210104,000000,36.999,36.999,36.999,36.999,136.3326724444,0
+SPXV.US,D,20210105,000000,37.2697,37.2697,37.2697,37.2697,105.34797416158,0
+SPXV.US,D,20210106,000000,37.4367,37.4367,37.4367,37.4367,41.312931043758,0
+SPXV.US,D,20210107,000000,38.0249,38.0249,38.0249,38.0249,128.07008623565,0
+SPXV.US,D,20210108,000000,38.2234,38.2234,38.2234,38.2234,6.1969396565636,0
+SPXV.US,D,20210111,000000,37.898,37.898,37.898,37.898,6.1969396565636,0
+SPXV.US,D,20210112,000000,38.0186,38.0186,38.0186,38.0186,8.2625862087516,0
+SPXV.US,D,20210113,000000,38.0908,38.0908,38.0908,38.0908,6.1969396565636,0
+SPXV.US,D,20210114,000000,37.9213,37.9213,37.9213,37.9213,14.459525865315,0
+SPXV.US,D,20210115,000000,37.5902,37.5902,37.5902,37.5902,6.1969396565636,0
+SPXV.US,D,20210119,000000,38.0167,38.0167,37.9082,37.9082,1196.0093537168,0
+SPXV.US,D,20210120,000000,38.5124,38.5124,38.5124,38.5124,6.1969396565636,0
+SPXV.US,D,20210121,000000,38.5603,38.5603,38.5603,38.5603,8.2625862087516,0
+SPXV.US,D,20210122,000000,38.4591,38.4591,38.4591,38.4591,4.1312931043758,0
+SPXV.US,D,20210125,000000,38.6436,38.6436,38.5128,38.5128,1049.3484485114,0
+SPXV.US,D,20210126,000000,38.479,38.479,38.479,38.479,51.641163804697,0
+SPXV.US,D,20210127,000000,37.8472,37.8472,37.5447,37.5447,900.62189675391,0
+SPXV.US,D,20210128,000000,37.9198,37.9198,37.9198,37.9198,2.0656465521878,0
+SPXV.US,D,20210129,000000,37.524,37.524,37.1946,37.1946,1276.5695692521,0
+SPXV.US,D,20210201,000000,37.1936,37.78,37.1936,37.78,2344.5088367333,0
+SPXV.US,D,20210202,000000,38.2084,38.5138,38.2084,38.3653,1414.9678882487,0
+SPXV.US,D,20210203,000000,38.465,38.465,38.465,38.465,12.393879313127,0
+SPXV.US,D,20210204,000000,38.6532,38.8309,38.6484,38.8309,2115.2220694405,0
+SPXV.US,D,20210205,000000,39.0352,39.0352,39.0352,39.0352,6.1969396565636,0
+SPXV.US,D,20210208,000000,39.3252,39.3252,39.3252,39.3252,59.903750013449,0
+SPXV.US,D,20210209,000000,39.3572,39.3572,39.3572,39.3572,68.166336222199,0
+SPXV.US,D,20210210,000000,39.2739,39.2739,39.2608,39.2608,1485.1998710231,0
+SPXV.US,D,20210211,000000,39.3374,39.3374,39.3374,39.3374,6.1969396565636,0
+SPXV.US,D,20210212,000000,39.3368,39.533,39.3368,39.533,1311.6855606393,0
+SPXV.US,D,20210216,000000,39.6094,39.6094,39.577,39.577,435.85142251164,0
+SPXV.US,D,20210217,000000,39.5552,39.5552,39.5552,39.5552,6.1969396565636,0
+SPXV.US,D,20210218,000000,39.5377,39.5377,39.2178,39.3939,586.64362082135,0
+SPXV.US,D,20210219,000000,39.3614,39.3614,39.3614,39.3614,26.853405178442,0
+SPXV.US,D,20210222,000000,39.0506,39.0506,39.0506,39.0506,117.74185347471,0
+SPXV.US,D,20210223,000000,39.1238,39.1238,39.1238,39.1238,144.59525865315,0
+SPXV.US,D,20210224,000000,39.528,39.5906,39.528,39.5906,1266.2413364912,0
+SPXV.US,D,20210225,000000,38.7196,38.7196,38.5642,38.5642,751.89534499638,0
+SPXV.US,D,20210226,000000,38.6194,38.6194,38.5008,38.5008,423.45754319852,0
+SPXV.US,D,20210301,000000,39.3809,39.3809,39.3174,39.3174,654.80995704356,0
+SPXV.US,D,20210302,000000,39.043,39.043,39.043,39.043,20.656465521878,0
+SPXV.US,D,20210303,000000,38.8154,38.8154,38.5356,38.5356,842.78379329265,0
+SPXV.US,D,20210304,000000,37.9305,37.9305,37.9305,37.9305,33.050344835005,0
+SPXV.US,D,20210305,000000,38.7303,38.7303,38.7303,38.7303,4.1312931043758,0
+SPXV.US,D,20210308,000000,38.8106,38.8252,38.555,38.555,2569.6643109217,0
+SPXV.US,D,20210309,000000,39.1102,39.1102,39.1102,39.1102,4.1312931043758,0
+SPXV.US,D,20210310,000000,39.4041,39.5009,39.362,39.362,1553.3662072453,0
+SPXV.US,D,20210311,000000,39.7754,39.7754,39.7754,39.7754,55.772456909072,0
+SPXV.US,D,20210312,000000,39.6564,39.8113,39.6564,39.8113,2474.644569521,0
+SPXV.US,D,20210315,000000,40.0823,40.0823,40.0368,40.0368,231.35241384504,0
+SPXV.US,D,20210316,000000,40.1162,40.1162,40.0084,40.0084,241.68064660598,0
+SPXV.US,D,20210317,000000,40.1197,40.1197,40.1197,40.1197,121.87314657908,0
+SPXV.US,D,20210318,000000,39.5073,39.5073,39.5073,39.5073,53.706810356885,0
+SPXV.US,D,20210319,000000,39.47,39.47,39.47,39.47,2.0656465521878,0
+SPXV.US,D,20210322,000000,39.7114,39.7114,39.7114,39.7114,130.13573278783,0
+SPXV.US,D,20210323,000000,39.4041,39.4041,39.4041,39.4041,148.72655175753,0
+SPXV.US,D,20210324,000000,39.2144,39.2144,39.2144,39.2144,24.787758626255,0
+SPXV.US,D,20210325,000000,39.4075,39.4075,39.4075,39.4075,86.757155191891,0
+SPXV.US,D,20210326,000000,39.959,39.959,39.959,39.959,14.459525865315,0
+SPXV.US,D,20210329,000000,39.7963,39.9536,39.7963,39.9536,216.89288797972,0
+SPXV.US,D,20210330,000000,40.031,40.031,39.8403,39.8403,4732.3962510624,0
+SPXV.US,D,20210331,000000,40.1085,40.1085,40.1085,40.1085,24.787758626255,0
+SPXV.US,D,20210401,000000,40.4851,40.582,40.4576,40.5776,628780.74483944,0
+SPXV.US,D,20210405,000000,41.1387,41.2616,41.129,41.2616,4333.7264664902,0
+SPXV.US,D,20210406,000000,41.3164,41.3164,41.1905,41.1905,610981.06849924,0
+SPXV.US,D,20210407,000000,41.1435,41.2811,41.1435,41.2811,5612.3616822944,0
+SPXV.US,D,20210408,000000,41.6324,41.6324,41.3734,41.5255,24649.360307257,0
+SPXV.US,D,20210409,000000,41.539,41.7844,41.539,41.7844,1871.4757762822,0
+SPXV.US,D,20210412,000000,41.6277,41.7894,41.6277,41.7894,2131.747241858,0
+SPXV.US,D,20210413,000000,41.9278,41.9278,41.9278,41.9278,119.8075000269,0
+SPXV.US,D,20210414,000000,41.723,41.723,41.723,41.723,26.853405178442,0
+SPXV.US,D,20210415,000000,42.1432,42.1432,42.1432,42.1432,20.656465521878,0
+SPXV.US,D,20210416,000000,42.3276,42.3276,42.2507,42.285,667.20383635668,0
+SPXV.US,D,20210419,000000,41.9945,41.9945,41.9945,41.9945,103.28232760939,0
+SPXV.US,D,20210420,000000,41.6795,41.6795,41.6795,41.6795,68.166336222199,0
+SPXV.US,D,20210421,000000,42.0194,42.0194,42.0194,42.0194,245.81193971035,0
+SPXV.US,D,20210422,000000,41.6248,41.6248,41.6248,41.6248,4.1312931043758,0
+SPXV.US,D,20210423,000000,41.8916,42.1078,41.8916,42.1078,371.81637939383,0
+SPXV.US,D,20210426,000000,42.1858,42.1858,42.1858,42.1858,16.525172417503,0
+SPXV.US,D,20210427,000000,42.1936,42.27,42.1936,42.27,305.71568972379,0
+SPXV.US,D,20210428,000000,42.228,42.228,42.228,42.228,8.2625862087516,0
+SPXV.US,D,20210429,000000,42.678,42.678,42.5649,42.5649,950.19741400641,0
+SPXV.US,D,20210430,000000,42.2468,42.2468,42.2468,42.2468,2.0656465521878,0
+SPXV.US,D,20210503,000000,42.2938,42.2938,42.2938,42.2938,163.18607762284,0
+SPXV.US,D,20210504,000000,41.8436,41.9598,41.8436,41.9598,504.01775873385,0
+SPXV.US,D,20210505,000000,42.0126,42.0126,42.0126,42.0126,43.378577595944,0
+SPXV.US,D,20210506,000000,42.363,42.363,42.363,42.363,45.444224148133,0
+SPXV.US,D,20210507,000000,42.8118,42.8118,42.7362,42.7362,303.65004317162,0
+SPXV.US,D,20210510,000000,42.2522,42.2522,42.2522,42.2522,55.772456909072,0
+SPXV.US,D,20210511,000000,41.9438,41.9438,41.8382,41.8382,1307.5542675349,0
+SPXV.US,D,20210512,000000,41.0618,41.0618,40.8826,40.8826,489.55823286853,0
+SPXV.US,D,20210513,000000,41.4171,41.4171,41.4171,41.4171,103.28232760939,0
+SPXV.US,D,20210514,000000,41.8484,42.1147,41.8484,42.1147,241.68064660598,0
+SPXV.US,D,20210517,000000,41.9709,41.9709,41.9709,41.9709,92.954094848454,0
+SPXV.US,D,20210518,000000,41.9152,41.9152,41.614,41.614,363.55379318506,0
+SPXV.US,D,20210519,000000,40.87,41.4079,40.87,41.4079,948.13176745423,0
+SPXV.US,D,20210520,000000,41.8959,41.8959,41.8959,41.8959,216.89288797972,0
+SPXV.US,D,20210521,000000,41.8683,41.8683,41.8683,41.8683,138.39831899659,0
+SPXV.US,D,20210524,000000,42.1936,42.3508,42.1936,42.3508,3441.367155945,0
+SPXV.US,D,20210525,000000,42.2396,42.2396,42.2396,42.2396,59.903750013449,0
+SPXV.US,D,20210526,000000,42.3654,42.3654,42.3654,42.3654,4.1312931043758,0
+SPXV.US,D,20210527,000000,42.4767,42.4767,42.4767,42.4767,12.393879313127,0
+SPXV.US,D,20210528,000000,42.4956,42.4956,42.4956,42.4956,12.393879313127,0
+SPXV.US,D,20210601,000000,42.6394,42.6394,42.5513,42.5513,423.45754319852,0
+SPXV.US,D,20210602,000000,42.7106,42.7106,42.6356,42.6356,559.79021564292,0
+SPXV.US,D,20210603,000000,42.5722,42.5722,42.2948,42.4478,423.45754319852,0
+SPXV.US,D,20210604,000000,42.8631,42.8631,42.8631,42.8631,80.560215535327,0
+SPXV.US,D,20210607,000000,42.8124,42.8124,42.7202,42.7992,1216.6658192387,0
+SPXV.US,D,20210608,000000,42.8882,42.8882,42.8882,42.8882,287.12487075411,0
+SPXV.US,D,20210609,000000,42.8646,42.8646,42.7068,42.7068,231.35241384504,0
+SPXV.US,D,20210610,000000,42.8002,42.8002,42.8002,42.8002,148.72655175753,0
+SPXV.US,D,20210611,000000,43.0799,43.0799,42.8025,42.911,10582.307286858,0
+SPXV.US,D,20210614,000000,42.9944,42.9944,42.9944,42.9944,57.83810346126,0
+SPXV.US,D,20210615,000000,42.9298,42.9298,42.9298,42.9298,26.853405178442,0
+SPXV.US,D,20210616,000000,42.7086,42.7086,42.7086,42.7086,10.328232760939,0
+SPXV.US,D,20210617,000000,42.6646,42.6646,42.6646,42.6646,10.328232760939,0
+SPXV.US,D,20210618,000000,42.0736,42.0736,42.0736,42.0736,344.96297421537,0
+SPXV.US,D,20210621,000000,42.6482,42.6482,42.6482,42.6482,10.328232760939,0
+SPXV.US,D,20210622,000000,42.9124,42.9124,42.9124,42.9124,16.525172417503,0
+SPXV.US,D,20210623,000000,42.9666,42.9666,42.8829,42.8829,206.56465521878,0
+SPXV.US,D,20210624,000000,43.1242,43.1242,43.1242,43.1242,204.4990086666,0
+SPXV.US,D,20210625,000000,43.2558,43.3085,43.2412,43.2746,5056.702759756,0
+SPXV.US,D,20210628,000000,43.3612,43.3612,43.3612,43.3612,254.0745259191,0
+SPXV.US,D,20210629,000000,43.3855,43.3855,43.3855,43.3855,8.2625862087516,0
+SPXV.US,D,20210630,000000,43.4218,43.5011,43.3472,43.474,2071.8434918445,0
+SPXV.US,D,20210701,000000,43.66,43.66,43.629,43.629,1350.9328451309,0
+SPXV.US,D,20210702,000000,43.9731,43.9781,43.9731,43.9781,479.23000010759,0
+SPXV.US,D,20210706,000000,43.8908,43.8908,43.874,43.874,237.54935350161,0
+SPXV.US,D,20210707,000000,43.886,44.1078,43.886,44.0008,3893.7437508742,0
+SPXV.US,D,20210708,000000,43.5834,43.5834,43.5834,43.5834,2.0656465521878,0
+SPXV.US,D,20210709,000000,44.1538,44.1538,44.1538,44.1538,2.0656465521878,0
+SPXV.US,D,20210712,000000,44.3136,44.3136,44.3136,44.3136,111.54491381815,0
+SPXV.US,D,20210713,000000,44.1489,44.1489,44.1489,44.1489,4.1312931043758,0
+SPXV.US,D,20210714,000000,44.3115,44.3115,44.2311,44.2311,879.96543123203,0
+SPXV.US,D,20210715,000000,44.0651,44.0651,44.0651,44.0651,18.590818969691,0
+SPXV.US,D,20210716,000000,43.6745,43.6745,43.6745,43.6745,16.525172417503,0
+SPXV.US,D,20210719,000000,42.957,42.957,42.9134,42.9526,1580.2196124237,0
+SPXV.US,D,20210720,000000,43.6496,43.6496,43.6496,43.6496,4.1312931043758,0
+SPXV.US,D,20210721,000000,44.0104,44.0104,44.0104,44.0104,2.0656465521878,0
+SPXV.US,D,20210722,000000,44.0762,44.0762,44.0762,44.0762,70.231982774388,0
+SPXV.US,D,20210723,000000,44.5134,44.5134,44.5134,44.5134,70.231982774388,0
+SPXV.US,D,20210726,000000,44.678,44.678,44.678,44.678,24.787758626255,0
+SPXV.US,D,20210727,000000,44.5652,44.5652,44.3924,44.3924,433.78577595944,0
+SPXV.US,D,20210728,000000,44.4064,44.4064,44.3197,44.405,915.08142261923,0
+SPXV.US,D,20210729,000000,44.7046,44.7385,44.587,44.587,865.50590536671,0
+SPXV.US,D,20210730,000000,44.2946,44.2946,44.2946,44.2946,4.1312931043758,0
+SPXV.US,D,20210802,000000,44.2956,44.2956,44.2341,44.2341,252.00887936692,0
+SPXV.US,D,20210803,000000,44.496,44.496,44.496,44.496,404.86672422883,0
+SPXV.US,D,20210804,000000,44.3314,44.3314,44.3314,44.3314,24.787758626255,0
+SPXV.US,D,20210805,000000,44.6209,44.6209,44.6209,44.6209,6.1969396565636,0
+SPXV.US,D,20210806,000000,44.7119,44.7342,44.7119,44.7342,206.56465521878,0
+SPXV.US,D,20210809,000000,44.6858,44.6858,44.6858,44.6858,367.68508628943,0
+SPXV.US,D,20210810,000000,44.8441,44.8441,44.7718,44.7718,2230.8982763629,0
+SPXV.US,D,20210811,000000,44.9264,44.9264,44.9264,44.9264,128.07008623565,0
+SPXV.US,D,20210812,000000,45.0576,45.0576,45.0576,45.0576,12.393879313127,0
+SPXV.US,D,20210813,000000,45.0648,45.0648,45.0648,45.0648,2.0656465521878,0
+SPXV.US,D,20210816,000000,45.1365,45.1365,45.1365,45.1365,22.722112074066,0
+SPXV.US,D,20210817,000000,44.7167,44.7167,44.7167,44.7167,142.52961210096,0
+SPXV.US,D,20210818,000000,44.3,44.3,44.3,44.3,10.328232760939,0
+SPXV.US,D,20210819,000000,44.2689,44.2689,44.2689,44.2689,4.1312931043758,0
+SPXV.US,D,20210820,000000,44.6965,44.6965,44.6965,44.6965,41.312931043758,0
+SPXV.US,D,20210823,000000,45.136,45.136,45.136,45.136,49.575517252508,0
+SPXV.US,D,20210824,000000,45.2343,45.2343,45.2343,45.2343,2.0656465521878,0
+SPXV.US,D,20210825,000000,45.3882,45.3882,45.3882,45.3882,57.83810346126,0
+SPXV.US,D,20210826,000000,45.3882,45.3882,45.1204,45.1204,1247.6505175215,0
+SPXV.US,D,20210827,000000,45.4028,45.5538,45.4028,45.5538,1148.4994830165,0
+SPXV.US,D,20210830,000000,45.7595,45.7595,45.7595,45.7595,16.525172417503,0
+SPXV.US,D,20210831,000000,45.6138,45.7004,45.6138,45.7004,371.81637939383,0
+SPXV.US,D,20210901,000000,45.7,45.7,45.7,45.7,245.81193971035,0
+SPXV.US,D,20210902,000000,45.7638,45.7638,45.7638,45.7638,8.2625862087516,0
+SPXV.US,D,20210903,000000,45.7111,45.7619,45.7111,45.7619,4063.1267681536,0
+SPXV.US,D,20210907,000000,45.6477,45.6477,45.6477,45.6477,136.3326724444,0
+SPXV.US,D,20210908,000000,45.5842,45.5842,45.5842,45.5842,76.428922430952,0
+SPXV.US,D,20210909,000000,45.422,45.422,45.422,45.422,2.0656465521878,0
+SPXV.US,D,20210910,000000,45.0774,45.0774,45.0774,45.0774,12.393879313127,0
+SPXV.US,D,20210913,000000,45.2124,45.2124,45.2124,45.2124,26.853405178442,0
+SPXV.US,D,20210914,000000,44.9472,44.9472,44.9472,44.9472,35.115991387194,0
+SPXV.US,D,20210915,000000,45.3316,45.3316,45.3316,45.3316,2.0656465521878,0
+SPXV.US,D,20210916,000000,45.2812,45.2812,45.2812,45.2812,138.39831899659,0
+SPXV.US,D,20210917,000000,44.815,44.815,44.815,44.815,150.79219830971,0
+SPXV.US,D,20210920,000000,43.9853,43.9853,43.9853,43.9853,74.363275878763,0
+SPXV.US,D,20210921,000000,43.9988,43.9988,43.9988,43.9988,10.328232760939,0
+SPXV.US,D,20210922,000000,44.4127,44.4127,44.4127,44.4127,2.0656465521878,0
+SPXV.US,D,20210923,000000,44.9908,44.9908,44.9908,44.9908,6.1969396565636,0
+SPXV.US,D,20210924,000000,45.1074,45.1074,45.1074,45.1074,140.46396554878,0
+SPXV.US,D,20210927,000000,45.044,45.044,45.044,45.044,161.12043107065,0
+SPXV.US,D,20210928,000000,44.1276,44.1276,44.1276,44.1276,2.0656465521878,0
+SPXV.US,D,20210929,000000,44.1198,44.1198,44.1198,44.1198,12.393879313127,0
+SPXV.US,D,20210930,000000,43.6934,43.6934,43.6934,43.6934,22.722112074066,0
+SPXV.US,D,20211001,000000,44.2075,44.2075,44.2075,44.2075,150.79219830971,0
+SPXV.US,D,20211004,000000,43.6284,43.6284,43.6284,43.6284,107.41362071377,0
+SPXV.US,D,20211005,000000,44.1469,44.1469,44.1469,44.1469,26.853405178442,0
+SPXV.US,D,20211006,000000,44.3439,44.3439,44.3439,44.3439,2.0656465521878,0
+SPXV.US,D,20211007,000000,44.6776,44.6776,44.6776,44.6776,2.0656465521878,0
+SPXV.US,D,20211008,000000,44.6436,44.6436,44.6436,44.6436,47.509870700322,0
+SPXV.US,D,20211011,000000,44.3677,44.3677,44.3677,44.3677,12.393879313127,0
+SPXV.US,D,20211012,000000,44.2486,44.2486,44.2486,44.2486,4.1312931043758,0
+SPXV.US,D,20211013,000000,44.3837,44.3837,44.3837,44.3837,4.1312931043758,0
+SPXV.US,D,20211014,000000,45.136,45.136,45.136,45.136,4.1312931043758,0
+SPXV.US,D,20211015,000000,45.5272,45.5272,45.5272,45.5272,6.1969396565636,0
+SPXV.US,D,20211018,000000,45.7436,45.7436,45.7436,45.7436,4.1312931043758,0
+SPXV.US,D,20211019,000000,46.0238,46.0238,46.0238,46.0238,4.1312931043758,0
+SPXV.US,D,20211020,000000,46.1121,46.1121,46.1121,46.1121,16.525172417503,0
+SPXV.US,D,20211021,000000,46.2625,46.2625,46.2625,46.2625,95.019741400641,0
+SPXV.US,D,20211022,000000,46.1738,46.2108,46.1738,46.2108,221.02418108409,0
+SPXV.US,D,20211025,000000,46.4135,46.4135,46.4135,46.4135,26.853405178442,0
+SPXV.US,D,20211026,000000,46.5215,46.5215,46.5215,46.5215,61.969396565636,0
+SPXV.US,D,20211027,000000,46.6324,46.6324,46.3147,46.3147,227.22112074066,0
+SPXV.US,D,20211028,000000,46.7238,46.7238,46.7238,46.7238,113.61056037033,0
+SPXV.US,D,20211029,000000,46.7577,46.809,46.7577,46.809,621.75961220855,0
+SPXV.US,D,20211101,000000,46.857,46.857,46.857,46.857,210.69594832317,0
+SPXV.US,D,20211102,000000,47.0328,47.0328,47.0328,47.0328,61.969396565636,0
+SPXV.US,D,20211103,000000,47.3634,47.3634,47.3634,47.3634,70.231982774388,0
+SPXV.US,D,20211104,000000,47.604,47.604,47.604,47.604,78.494568983138,0
+SPXV.US,D,20211105,000000,48.03,48.03,47.9027,47.9027,425.5231897507,0
+SPXV.US,D,20211108,000000,47.9346,47.9346,47.9346,47.9346,16.525172417503,0
+SPXV.US,D,20211109,000000,47.7532,47.7532,47.7532,47.7532,119.8075000269,0
+SPXV.US,D,20211110,000000,47.6896,47.6896,47.3542,47.3542,475.09870700322,0
+SPXV.US,D,20211111,000000,47.3629,47.3629,47.3629,47.3629,4.1312931043758,0
+SPXV.US,D,20211112,000000,47.7124,47.7124,47.7124,47.7124,4.1312931043758,0
+SPXV.US,D,20211115,000000,47.7312,47.7312,47.7312,47.7312,49.575517252508,0
+SPXV.US,D,20211116,000000,47.9676,47.9676,47.9676,47.9676,123.93879313127,0
+SPXV.US,D,20211117,000000,47.8382,47.8382,47.8382,47.8382,6.1969396565636,0
+SPXV.US,D,20211118,000000,48.0025,48.0025,48.0025,48.0025,4.1312931043758,0
+SPXV.US,D,20211119,000000,47.9593,47.9593,47.9593,47.9593,22.722112074066,0
+SPXV.US,D,20211122,000000,48.4062,48.4304,47.8508,47.8508,671.33512946105,0
+SPXV.US,D,20211123,000000,47.8935,47.8935,47.8935,47.8935,66.100689670013,0
+SPXV.US,D,20211124,000000,48.0358,48.0358,48.0358,48.0358,8.2625862087516,0
+SPXV.US,D,20211126,000000,46.8671,46.8671,46.8671,46.8671,4.1312931043758,0
+SPXV.US,D,20211129,000000,47.5275,47.5275,47.5275,47.5275,239.61500005378,0
+SPXV.US,D,20211130,000000,46.6163,46.6163,46.6163,46.6163,61.969396565636,0
+SPXV.US,D,20211201,000000,46.1004,46.1004,46.1004,46.1004,225.15547418847,0
+SPXV.US,D,20211202,000000,46.6628,46.6628,46.6628,46.6628,2.0656465521878,0
+SPXV.US,D,20211203,000000,46.2359,46.2359,46.2359,46.2359,2.0656465521878,0
+SPXV.US,D,20211206,000000,46.8521,46.8521,46.8521,46.8521,12.393879313127,0
+SPXV.US,D,20211207,000000,47.8126,47.8126,47.8126,47.8126,20.656465521878,0
+SPXV.US,D,20211208,000000,47.9922,47.9922,47.9922,47.9922,136.3326724444,0
+SPXV.US,D,20211209,000000,47.9114,47.9114,47.6316,47.6316,530.87116391228,0
+SPXV.US,D,20211210,000000,48.0628,48.0628,48.0628,48.0628,6.1969396565636,0
+SPXV.US,D,20211213,000000,47.7332,47.7332,47.544,47.544,237.54935350161,0
+SPXV.US,D,20211214,000000,47.1097,47.1097,47.1097,47.1097,41.312931043758,0
+SPXV.US,D,20211215,000000,47.8368,47.8368,47.8368,47.8368,330.50344835005,0
+SPXV.US,D,20211216,000000,47.3987,47.3987,47.3987,47.3987,8.2625862087516,0
+SPXV.US,D,20211217,000000,46.8938,46.8938,46.8938,46.8938,165.25172417503,0
+SPXV.US,D,20211220,000000,46.3061,46.3061,46.3061,46.3061,37.181637939383,0
+SPXV.US,D,20211221,000000,47.1741,47.1741,47.1741,47.1741,4.1312931043758,0
+SPXV.US,D,20211222,000000,47.6519,47.6519,47.6519,47.6519,4.1312931043758,0
+SPXV.US,D,20211223,000000,48.0416,48.0416,48.0416,48.0416,14.459525865315,0
+SPXV.US,D,20211227,000000,48.652,48.652,48.652,48.652,22.722112074066,0
+SPXV.US,D,20211228,000000,48.6282,48.6282,48.6282,48.6282,47.509870700322,0
+SPXV.US,D,20211229,000000,48.7064,48.7064,48.7064,48.7064,51.641163804697,0
+SPXV.US,D,20211230,000000,48.5018,48.5018,48.5018,48.5018,70.231982774388,0
+SPXV.US,D,20211231,000000,48.532,48.532,48.2755,48.2755,844.84943984484,0
+SPXV.US,D,20220103,000000,48.7626,48.7626,48.7626,48.7626,57.83810346126,0
+SPXV.US,D,20220104,000000,48.9059,48.9059,48.9059,48.9059,380.07896560257,0
+SPXV.US,D,20220105,000000,48.9294,48.9294,47.922,47.922,580.4466811648,0
+SPXV.US,D,20220106,000000,47.864,47.864,47.8448,47.8448,543.2650432254,0
+SPXV.US,D,20220107,000000,47.8362,47.8446,47.7452,47.7452,867.57155191891,0
+SPXV.US,D,20220110,000000,47.5011,47.5011,47.5011,47.5011,74.363275878763,0
+SPXV.US,D,20220111,000000,47.1571,47.9421,47.1571,47.9421,439.98271561601,0
+SPXV.US,D,20220112,000000,48.4206,48.4206,48.1684,48.1684,718.84500016137,0
+SPXV.US,D,20220113,000000,47.4682,47.4682,47.4682,47.4682,41.312931043758,0
+SPXV.US,D,20220114,000000,47.3653,47.546,47.3653,47.546,274.73099144099,0
+SPXV.US,D,20220118,000000,46.6247,46.6247,46.6247,46.6247,175.57995693597,0
+SPXV.US,D,20220119,000000,46.1902,46.1902,46.1902,46.1902,76.428922430952,0
+SPXV.US,D,20220120,000000,45.608,45.608,45.608,45.608,2.0656465521878,0
+SPXV.US,D,20220121,000000,45.608,45.608,44.7545,44.7545,601.10314668667,0
+SPXV.US,D,20220124,000000,44.7124,44.8225,44.7124,44.8225,303.65004317162,0
+SPXV.US,D,20220125,000000,44.3044,44.3044,44.3044,44.3044,57.83810346126,0
+SPXV.US,D,20220126,000000,44.2224,44.2224,44.2224,44.2224,6.1969396565636,0
+SPXV.US,D,20220127,000000,43.9982,43.9982,43.9982,43.9982,177.64560348816,0
+SPXV.US,D,20220128,000000,44.9342,44.9342,44.9342,44.9342,35.115991387194,0
+SPXV.US,D,20220131,000000,45.9435,45.9435,45.9435,45.9435,2.0656465521878,0
+SPXV.US,D,20220201,000000,46.3393,46.3393,46.3393,46.3393,4.1312931043758,0
+SPXV.US,D,20220202,000000,46.7412,46.7412,46.7412,46.7412,154.92349141409,0
+SPXV.US,D,20220203,000000,45.5012,45.5012,45.5012,45.5012,103.28232760939,0
+SPXV.US,D,20220204,000000,45.828,45.828,45.828,45.828,2.0656465521878,0
+SPXV.US,D,20220207,000000,45.7968,45.7968,45.5207,45.5207,619.69396565636,0
+SPXV.US,D,20220208,000000,46.0124,46.0124,46.0124,46.0124,4.1312931043758,0
+SPXV.US,D,20220209,000000,46.6356,46.6356,46.6356,46.6356,35.115991387194,0
+SPXV.US,D,20220210,000000,45.8653,45.8653,45.8653,45.8653,10.328232760939,0
+SPXV.US,D,20220211,000000,45.0127,45.0127,45.0127,45.0127,41.312931043758,0
+SPXV.US,D,20220214,000000,44.8443,44.8443,44.8443,44.8443,109.47926726596,0
+SPXV.US,D,20220215,000000,45.5092,45.5092,45.5092,45.5092,51.641163804697,0
+SPXV.US,D,20220216,000000,45.6064,45.6064,45.6064,45.6064,111.54491381815,0
+SPXV.US,D,20220217,000000,45.4482,45.4482,44.6252,44.6252,838.65250018827,0
+SPXV.US,D,20220218,000000,44.2866,44.2866,44.2866,44.2866,49.575517252508,0
+SPXV.US,D,20220222,000000,43.7612,43.7612,43.7612,43.7612,264.40275868004,0
+SPXV.US,D,20220223,000000,42.9132,42.9132,42.9132,42.9132,35.115991387194,0
+SPXV.US,D,20220224,000000,43.6138,43.6138,43.6138,43.6138,150.79219830971,0
+SPXV.US,D,20220225,000000,44.3057,44.5147,44.3057,44.5147,388.34155181132,0
+SPXV.US,D,20220228,000000,44.4506,44.4506,44.4506,44.4506,28.91905173063,0
+SPXV.US,D,20220301,000000,43.7128,43.7128,43.7128,43.7128,10.328232760939,0
+SPXV.US,D,20220302,000000,44.5722,44.5722,44.5722,44.5722,4.1312931043758,0
+SPXV.US,D,20220303,000000,44.2341,44.2341,44.2341,44.2341,64.035043117824,0
+SPXV.US,D,20220304,000000,43.8376,43.8376,43.8376,43.8376,59.903750013449,0
+SPXV.US,D,20220307,000000,42.5242,42.5242,42.5242,42.5242,51.641163804697,0
+SPXV.US,D,20220308,000000,42.2692,42.2692,42.2692,42.2692,128.07008623565,0
+SPXV.US,D,20220309,000000,43.3424,43.3424,43.3214,43.3214,413.12931043758,0
+SPXV.US,D,20220310,000000,43.1917,43.1917,43.1917,43.1917,6.1969396565636,0
+SPXV.US,D,20220311,000000,42.6037,42.6037,42.6037,42.6037,161.12043107065,0
+SPXV.US,D,20220314,000000,42.1646,42.1646,42.1646,42.1646,20.656465521878,0
+SPXV.US,D,20220315,000000,43.0636,43.0636,43.0636,43.0636,80.560215535327,0
+SPXV.US,D,20220316,000000,43.8071,44.0194,43.8023,44.0194,1253.847457178,0
+SPXV.US,D,20220317,000000,44.552,44.552,44.552,44.552,39.247284491569,0
+SPXV.US,D,20220318,000000,44.3881,45.1542,44.3881,45.1542,1406.7053020399,0
+SPXV.US,D,20220321,000000,45.1427,45.1427,45.1427,45.1427,70.231982774388,0
+SPXV.US,D,20220322,000000,45.7372,45.7372,45.7372,45.7372,12.393879313127,0
+SPXV.US,D,20220323,000000,45.2694,45.2694,45.2694,45.2694,30.902708052187,0
+SPXV.US,D,20220324,000000,45.8768,45.8768,45.8768,45.8768,41.203610736249,0
+SPXV.US,D,20220325,000000,46.1043,46.1043,46.1043,46.1043,4.1203610736249,0
+SPXV.US,D,20220328,000000,46.1013,46.42,46.1013,46.42,243.10130334387,0
+SPXV.US,D,20220329,000000,47.127,47.127,47.0628,47.0628,243.10130334387,0
+SPXV.US,D,20220330,000000,46.6756,46.6756,46.6432,46.6432,943.56268586011,0
+SPXV.US,D,20220331,000000,46.1163,46.1163,46.1163,46.1163,22.661985904937,0
+SPXV.US,D,20220401,000000,46.091,46.091,46.091,46.091,14.421263757687,0
+SPXV.US,D,20220404,000000,46.5564,46.5564,46.5564,46.5564,288.42527515375,0
+SPXV.US,D,20220405,000000,45.9094,45.9094,45.9094,45.9094,129.79137381919,0
+SPXV.US,D,20220406,000000,45.3796,45.3796,45.2582,45.3084,3199.4603736698,0
+SPXV.US,D,20220407,000000,45.4084,45.4084,45.4084,45.4084,111.24974898787,0
+SPXV.US,D,20220408,000000,45.1772,45.1772,45.1772,45.1772,70.046138251624,0
+SPXV.US,D,20220411,000000,44.4456,44.4456,44.4456,44.4456,10.300902684062,0
+SPXV.US,D,20220412,000000,44.3545,44.3545,44.3545,44.3545,63.865596641187,0
+SPXV.US,D,20220413,000000,44.907,44.907,44.907,44.907,18.541624831312,0
+SPXV.US,D,20220414,000000,44.3145,44.3145,44.3145,44.3145,39.143430199437,0
+SPXV.US,D,20220418,000000,44.3096,44.3096,44.3096,44.3096,39.143430199437,0
+SPXV.US,D,20220419,000000,45.1026,45.1026,45.1026,45.1026,12.361083220875,0
+SPXV.US,D,20220420,000000,45.0106,45.0106,45.0106,45.0106,187.47642884994,0
+SPXV.US,D,20220421,000000,44.3406,44.3406,44.3406,44.3406,80.347040935686,0
+SPXV.US,D,20220422,000000,43.473,43.473,43.1892,43.1892,2935.7572649578,0
+SPXV.US,D,20220426,000000,42.1769,42.1769,42.1769,42.1769,55.624874493937,0
+SPXV.US,D,20220427,000000,42.6807,42.6807,42.2411,42.2411,745.78535432612,0
+SPXV.US,D,20220428,000000,43.293,43.293,43.293,43.293,181.2958872395,0
+SPXV.US,D,20220429,000000,41.6603,41.6603,41.6603,41.6603,8.2407221472499,0
+SPXV.US,D,20220502,000000,41.6731,41.9756,41.6731,41.9756,255.46238656475,0
+SPXV.US,D,20220503,000000,42.3022,42.3022,42.2583,42.2583,2070.4814394965,0
+SPXV.US,D,20220504,000000,43.4186,43.5244,43.4186,43.5244,1071.2938791425,0
+SPXV.US,D,20220505,000000,42.6564,42.6564,41.8372,41.8372,1081.5947818265,0
+SPXV.US,D,20220506,000000,41.6513,41.6513,41.6513,41.6513,16.4814442945,0
+SPXV.US,D,20220509,000000,40.2988,40.2988,40.2988,40.2988,160.69408187137,0
+SPXV.US,D,20220510,000000,40.5742,40.5742,40.3612,40.3612,749.90571539974,0
+SPXV.US,D,20220511,000000,39.6172,39.6172,39.6172,39.6172,24.72216644175,0
+SPXV.US,D,20220512,000000,39.468,39.468,39.468,39.468,28.842527515375,0
+SPXV.US,D,20220513,000000,40.5133,40.5133,40.1907,40.5133,1098.076226121,0
+SPXV.US,D,20220516,000000,40.442,40.5838,40.3026,40.3026,420.27682950974,0
+SPXV.US,D,20220517,000000,41.145,41.145,41.145,41.145,12.361083220875,0
+SPXV.US,D,20220518,000000,39.4055,39.4055,39.4055,39.4055,2.0601805368125,0
+SPXV.US,D,20220519,000000,39.179,39.179,39.179,39.179,80.347040935686,0
+SPXV.US,D,20220520,000000,39.5306,39.5306,38.3995,39.052,438.81845434106,0
+SPXV.US,D,20220523,000000,39.8434,39.8434,39.8434,39.8434,10.300902684062,0
+SPXV.US,D,20220524,000000,39.4455,39.4455,39.4455,39.4455,2.0601805368125,0
+SPXV.US,D,20220525,000000,39.9186,39.9186,39.9186,39.9186,51.504513420312,0
+SPXV.US,D,20220526,000000,40.8334,40.8334,40.8334,40.8334,6.1805416104374,0
+SPXV.US,D,20220527,000000,41.8379,41.8379,41.8379,41.8379,51.504513420312,0
+SPXV.US,D,20220531,000000,41.694,41.694,41.694,41.694,32.962888589,0
+SPXV.US,D,20220601,000000,41.4668,41.4668,41.4668,41.4668,10.300902684062,0
+SPXV.US,D,20220602,000000,42.2598,42.2598,42.2598,42.2598,253.40220602793,0
+SPXV.US,D,20220603,000000,41.5709,41.5709,41.5709,41.5709,32.962888589,0
+SPXV.US,D,20220606,000000,41.773,41.773,41.7154,41.7154,401.73520467843,0
+SPXV.US,D,20220607,000000,42.0886,42.0886,42.0886,42.0886,61.805416104374,0
+SPXV.US,D,20220608,000000,41.676,41.676,41.6022,41.6022,374.95285769987,0
+SPXV.US,D,20220609,000000,40.6516,40.6516,40.6516,40.6516,41.203610736249,0
+SPXV.US,D,20220610,000000,39.4542,39.4542,39.4542,39.4542,10.300902684062,0
+SPXV.US,D,20220613,000000,37.7742,37.7742,37.7742,37.7742,119.49047113512,0
+SPXV.US,D,20220614,000000,37.8899,37.8899,37.6886,37.6886,8218.060161345,0
+SPXV.US,D,20220615,000000,38.2546,38.2546,38.2546,38.2546,123.61083220875,0
+SPXV.US,D,20220616,000000,36.8564,36.8564,36.8564,36.8564,90.647943619749,0
+SPXV.US,D,20220617,000000,36.9871,37.1711,36.9871,37.064,844.67402009311,0
+SPXV.US,D,20220621,000000,37.8966,37.8966,37.8966,37.8966,59.745235567562,0
+SPXV.US,D,20220622,000000,37.8436,37.8436,37.8436,37.8436,75.936022986777,0
+SPXV.US,D,20220623,000000,38.0287,38.0287,38.0287,38.0287,55.412773530891,0
+SPXV.US,D,20220624,000000,39.1702,39.2308,39.1682,39.2308,615.69748367657,0
+SPXV.US,D,20220627,000000,39.0784,39.0784,39.0784,39.0784,184.70924510297,0
+SPXV.US,D,20220628,000000,38.3353,38.3353,38.3353,38.3353,6.1569748367657,0
+SPXV.US,D,20220629,000000,38.2394,38.2394,38.2394,38.2394,10.261624727943,0
+SPXV.US,D,20220630,000000,37.773,38.0056,37.773,37.773,531.55216090744,0
+SPXV.US,D,20220701,000000,38.1275,38.2175,38.1275,38.2175,1237.5519421899,0
+SPXV.US,D,20220705,000000,38.3324,38.3324,38.3324,38.3324,4.1046498911771,0
+SPXV.US,D,20220706,000000,38.4647,38.4647,38.4647,38.4647,2.0523249455886,0
+SPXV.US,D,20220707,000000,39.1492,39.1492,39.1492,39.1492,82.092997823543,0
+SPXV.US,D,20220708,000000,39.1702,39.1702,39.1204,39.1204,586.96493443833,0
+SPXV.US,D,20220711,000000,38.545,38.545,38.545,38.545,4.1046498911771,0
+SPXV.US,D,20220712,000000,38.256,38.256,38.256,38.256,6.1569748367657,0
+SPXV.US,D,20220713,000000,38.16,38.16,38.16,38.16,82.092997823543,0
+SPXV.US,D,20220714,000000,38.024,38.024,38.024,38.024,106.72089717061,0
+SPXV.US,D,20220715,000000,38.6632,38.6632,38.6632,38.6632,34.889524075006,0
+SPXV.US,D,20220718,000000,38.4722,38.4722,38.4722,38.4722,4.1046498911771,0
+SPXV.US,D,20220719,000000,39.5898,39.5898,39.5898,39.5898,123.13949673531,0
+SPXV.US,D,20220720,000000,39.9392,39.9392,39.9392,39.9392,92.354622551485,0
+SPXV.US,D,20220721,000000,40.2324,40.2807,40.2324,40.2807,238.06969368827,0
+SPXV.US,D,20220722,000000,39.8506,39.8506,39.8506,39.8506,20.523249455886,0
+SPXV.US,D,20220725,000000,39.893,39.893,39.893,39.893,2.0523249455886,0
+SPXV.US,D,20220726,000000,39.3467,39.3467,39.3467,39.3467,248.33131841622,0
+SPXV.US,D,20220727,000000,40.5206,40.5206,40.5206,40.5206,6.1569748367657,0
+SPXV.US,D,20220728,000000,40.9682,41.0122,40.9682,41.0122,648.53468280599,0
+SPXV.US,D,20220729,000000,41.7461,41.7461,41.7461,41.7461,4.1046498911771,0
+SPXV.US,D,20220801,000000,41.6482,41.6482,41.6482,41.6482,6.1569748367657,0
+SPXV.US,D,20220802,000000,41.3744,41.3744,41.3744,41.3744,12.313949673531,0
+SPXV.US,D,20220803,000000,42.0902,42.0902,42.0902,42.0902,225.75574401474,0
+SPXV.US,D,20220804,000000,42.0286,42.0286,42.0286,42.0286,264.74991798092,0
+SPXV.US,D,20220805,000000,41.9698,41.9698,41.9698,41.9698,30.784874183828,0
+SPXV.US,D,20220808,000000,41.91,41.91,41.91,41.91,24.627899347063,0
+SPXV.US,D,20220809,000000,41.7007,41.7007,41.7007,41.7007,112.87787200737,0
+SPXV.US,D,20220810,000000,42.6588,42.6588,42.6588,42.6588,22.575574401474,0
+SPXV.US,D,20220811,000000,42.7075,42.7075,42.7075,42.7075,4.1046498911771,0
+SPXV.US,D,20220812,000000,43.0292,43.4392,43.0292,43.4392,841.45322769131,0
+SPXV.US,D,20220815,000000,43.6286,43.687,43.6286,43.6341,2076.9528449356,0
+SPXV.US,D,20220816,000000,43.7718,43.7718,43.7718,43.7718,186.76157004856,0
+SPXV.US,D,20220817,000000,43.4472,43.4472,43.4472,43.4472,217.54644423239,0
+SPXV.US,D,20220818,000000,43.5788,43.5788,43.5788,43.5788,10.261624727943,0
+SPXV.US,D,20220819,000000,42.9466,42.9466,42.9466,42.9466,203.18016961327,0
+SPXV.US,D,20220822,000000,41.9601,41.9601,41.9601,41.9601,6.1569748367657,0
+SPXV.US,D,20220823,000000,41.9724,41.9724,41.9724,41.9724,297.58711711034,0
+SPXV.US,D,20220824,000000,42.1076,42.1076,42.1076,42.1076,176.49994532062,0
+SPXV.US,D,20220825,000000,42.6634,42.6634,42.6634,42.6634,4.1046498911771,0
+SPXV.US,D,20220826,000000,41.2754,41.2754,41.2754,41.2754,61.569748367657,0
+SPXV.US,D,20220829,000000,41.2557,41.2557,41.0056,41.0056,252.43596830739,0
+SPXV.US,D,20220830,000000,40.4502,40.4502,40.4502,40.4502,176.49994532062,0
+SPXV.US,D,20220831,000000,40.2392,40.2392,40.2392,40.2392,176.49994532062,0
+SPXV.US,D,20220901,000000,40.1552,40.1552,40.1552,40.1552,10.261624727943,0
+SPXV.US,D,20220902,000000,39.7561,39.7561,39.7561,39.7561,176.49994532062,0
+SPXV.US,D,20220906,000000,39.4334,39.8524,39.4334,39.5742,461.77311275743,0
+SPXV.US,D,20220907,000000,40.3382,40.3382,40.3382,40.3382,10.261624727943,0
+SPXV.US,D,20220908,000000,40.5028,40.5028,40.5028,40.5028,14.36627461912,0
+SPXV.US,D,20220909,000000,41.2286,41.2286,41.2286,41.2286,4.1046498911771,0
+SPXV.US,D,20220912,000000,41.6601,41.6601,41.6532,41.6532,215.4941192868,0
+SPXV.US,D,20220913,000000,41.6601,41.6601,39.8308,39.8308,2.0523249455886,0
+SPXV.US,D,20220914,000000,39.9353,39.9353,39.9353,39.9353,4.1046498911771,0
+SPXV.US,D,20220915,000000,39.4378,39.4378,39.4378,39.4378,2.0523249455886,0
+SPXV.US,D,20220916,000000,39.1093,39.1093,39.1093,39.1093,158.02902081032,0
+SPXV.US,D,20220919,000000,39.427,39.427,39.427,39.427,2.0523249455886,0
+SPXV.US,D,20220920,000000,39.0076,39.0076,39.0076,39.0076,10.261624727943,0
+SPXV.US,D,20220921,000000,38.4171,38.4171,38.4171,38.4171,187.96483000065,0
+SPXV.US,D,20220922,000000,37.999,37.999,37.999,37.999,410.66229163185,0
+SPXV.US,D,20220923,000000,37.1492,37.1492,37.1492,37.1492,2.0430959782679,0
+SPXV.US,D,20220926,000000,36.886,36.886,36.886,36.886,18.387863804411,0
+SPXV.US,D,20220927,000000,37.2523,37.2523,36.7504,36.7504,463.78278706681,0
+SPXV.US,D,20220928,000000,36.7238,37.5242,36.7238,37.5242,917.35009424229,0
+SPXV.US,D,20220929,000000,36.5954,36.5954,36.5954,36.5954,143.01671847875,0
+SPXV.US,D,20220930,000000,36.2638,36.2638,36.0686,36.0686,259.47318924002,0
+SPXV.US,D,20221003,000000,36.3468,36.971,36.3468,36.971,533.24805032792,0
+SPXV.US,D,20221004,000000,38.1432,38.1432,38.1432,38.1432,10.21547989134,0
+SPXV.US,D,20221005,000000,37.4676,38.0482,37.4676,38.0482,408.61919565358,0
+SPXV.US,D,20221006,000000,37.7202,37.7202,37.7202,37.7202,4.0861919565358,0
+SPXV.US,D,20221007,000000,36.5378,36.6092,36.5378,36.6092,592.49783369769,0
+SPXV.US,D,20221010,000000,36.3716,36.3716,36.3716,36.3716,10.21547989134,0
+SPXV.US,D,20221011,000000,36.0252,36.0252,36.0252,36.0252,20.430959782679,0
+SPXV.US,D,20221012,000000,35.9482,35.9482,35.9482,35.9482,59.249783369769,0
+SPXV.US,D,20221013,000000,36.9005,36.9005,36.9005,36.9005,10.21547989134,0
+SPXV.US,D,20221014,000000,35.9045,35.9045,35.9045,35.9045,51.077399456698,0
+SPXV.US,D,20221017,000000,36.9141,36.9141,36.887,36.887,1060.366812721,0
+SPXV.US,D,20221018,000000,37.3002,37.3002,37.3002,37.3002,26.560247717483,0
+SPXV.US,D,20221019,000000,37.2719,37.2719,37.1326,37.1326,4482.5525763198,0
+SPXV.US,D,20221020,000000,36.911,36.911,36.911,36.911,26.560247717483,0
+SPXV.US,D,20221021,000000,37.7398,37.7398,37.7398,37.7398,2.0430959782679,0
+SPXV.US,D,20221024,000000,38.1208,38.1208,38.1208,38.1208,2.0430959782679,0
+SPXV.US,D,20221025,000000,38.1235,38.8099,38.1235,38.8099,204.30959782679,0
+SPXV.US,D,20221026,000000,38.4302,38.4302,38.4302,38.4302,20.430959782679,0
+SPXV.US,D,20221027,000000,38.1618,38.1618,38.1618,38.1618,63.335975326305,0
+SPXV.US,D,20221028,000000,39.1808,39.1808,39.1808,39.1808,61.292879348037,0
+SPXV.US,D,20221031,000000,38.844,38.844,38.844,38.844,28.603343695751,0
+SPXV.US,D,20221101,000000,38.7256,38.7256,38.6812,38.6812,310.55058869672,0
+SPXV.US,D,20221102,000000,37.6782,37.6782,37.6782,37.6782,44.948111521894,0
+SPXV.US,D,20221103,000000,37.4089,37.447,37.2048,37.2048,3879.8392627308,0
+SPXV.US,D,20221104,000000,37.7112,37.7112,37.7112,37.7112,61.292879348037,0
+SPXV.US,D,20221107,000000,38.1406,38.1406,38.1034,38.1034,210.43888576159,0
+SPXV.US,D,20221108,000000,38.35,38.35,38.35,38.35,61.292879348037,0
+SPXV.US,D,20221109,000000,37.4868,37.4868,37.4868,37.4868,6.1292879348037,0
+SPXV.US,D,20221110,000000,39.7376,39.7376,39.7376,39.7376,12.258575869607,0
+SPXV.US,D,20221111,000000,40.2796,40.2796,40.2796,40.2796,61.292879348037,0
+SPXV.US,D,20221114,000000,39.9014,39.9014,39.9014,39.9014,61.292879348037,0
+SPXV.US,D,20221115,000000,40.2522,40.2522,40.2522,40.2522,306.46439674019,0
+SPXV.US,D,20221116,000000,39.9469,39.9469,39.9469,39.9469,57.206687391501,0
+SPXV.US,D,20221117,000000,39.721,39.721,39.721,39.721,6.1292879348037,0
+SPXV.US,D,20221118,000000,39.8686,39.8686,39.8686,39.8686,14.301671847875,0
+SPXV.US,D,20221121,000000,39.7418,39.7418,39.7418,39.7418,2.0430959782679,0
+SPXV.US,D,20221122,000000,40.3074,40.3074,40.3074,40.3074,2.0430959782679,0
+SPXV.US,D,20221123,000000,40.5396,40.5396,40.5396,40.5396,2.0430959782679,0
+SPXV.US,D,20221125,000000,40.4944,40.4944,40.4944,40.4944,4.0861919565358,0
+SPXV.US,D,20221128,000000,39.8232,39.8232,39.8232,39.8232,2.0430959782679,0
+SPXV.US,D,20221129,000000,39.7724,39.7724,39.7724,39.7724,2.0430959782679,0
+SPXV.US,D,20221130,000000,40.9797,40.9797,40.9797,40.9797,44.948111521894,0
+SPXV.US,D,20221201,000000,41.0245,41.0245,41.0245,41.0245,2.0430959782679,0
+SPXV.US,D,20221202,000000,40.6986,40.922,40.6986,40.922,441.30873130587,0
+SPXV.US,D,20221205,000000,40.1513,40.1513,40.1513,40.1513,151.18910239182,0
+SPXV.US,D,20221206,000000,39.5092,39.5092,39.5092,39.5092,2.0430959782679,0
+SPXV.US,D,20221207,000000,39.5576,39.5576,39.3888,39.3888,359.58489217515,0
+SPXV.US,D,20221208,000000,39.6459,39.6459,39.6459,39.6459,2.0430959782679,0
+SPXV.US,D,20221209,000000,39.4381,39.4381,39.4381,39.4381,44.948111521894,0
+SPXV.US,D,20221212,000000,39.9742,39.9742,39.9742,39.9742,6.1292879348037,0
+SPXV.US,D,20221213,000000,40.3456,40.3504,40.3456,40.3504,584.32544978462,0
+SPXV.US,D,20221214,000000,40.0814,40.0814,40.0814,40.0814,6.1292879348037,0
+SPXV.US,D,20221215,000000,38.9852,38.9852,38.9852,38.9852,6.1292879348037,0
+SPXV.US,D,20221216,000000,38.6442,38.6442,38.6442,38.6442,4.0861919565358,0
+SPXV.US,D,20221219,000000,38.2142,38.2142,38.2142,38.2142,2.0430959782679,0
+SPXV.US,D,20221220,000000,38.277,38.277,38.277,38.277,2.0430959782679,0
+SPXV.US,D,20221221,000000,38.8234,38.8234,38.8214,38.8214,206.35269380506,0
+SPXV.US,D,20221222,000000,38.1735,38.1735,38.1735,38.1735,2.0331148795652,0
+SPXV.US,D,20221223,000000,38.446,38.446,38.446,38.446,24.397378554783,0
+SPXV.US,D,20221227,000000,38.3353,38.3353,38.3338,38.3338,207.37771771565,0
+SPXV.US,D,20221228,000000,38.0008,38.0008,37.8074,37.8074,223.64263675218,0
+SPXV.US,D,20221229,000000,38.5188,38.5188,38.5188,38.5188,10.165574397826,0
+SPXV.US,D,20221230,000000,38.3908,38.3908,38.3908,38.3908,115.88754813522,0
+SPXV.US,D,20230103,000000,38.1238,38.2594,38.1189,38.2594,516.41117940957,0
+SPXV.US,D,20230104,000000,38.5266,38.5266,38.5266,38.5266,44.728527350435,0
+SPXV.US,D,20230105,000000,38.1262,38.1262,38.1262,38.1262,63.026561266522,0
+SPXV.US,D,20230106,000000,39.1987,39.1987,39.0888,39.0888,1996.5188117331,0
+SPXV.US,D,20230109,000000,39.195,39.195,39.195,39.195,6.0993446386957,0
+SPXV.US,D,20230110,000000,39.4483,39.4483,39.4483,39.4483,40.662297591305,0
+SPXV.US,D,20230111,000000,39.9809,39.9809,39.9809,39.9809,28.463608313913,0
+SPXV.US,D,20230112,000000,40.1946,40.1946,40.1946,40.1946,32.529838073044,0
+SPXV.US,D,20230113,000000,40.3605,40.3605,40.3605,40.3605,4.0662297591305,0
+SPXV.US,D,20230117,000000,40.3814,40.3814,40.2921,40.2921,205.34460283609,0
+SPXV.US,D,20230118,000000,40.219,40.219,39.6666,39.6666,264.30493434348,0
+SPXV.US,D,20230119,000000,39.3304,39.3304,39.3304,39.3304,4.0662297591305,0
+SPXV.US,D,20230120,000000,40.1149,40.1149,40.1149,40.1149,60.993446386957,0
+SPXV.US,D,20230123,000000,40.6718,40.6718,40.6718,40.6718,2.0331148795652,0
+SPXV.US,D,20230124,000000,40.6914,40.6914,40.6914,40.6914,10.165574397826,0
+SPXV.US,D,20230125,000000,40.6339,40.6339,40.6339,40.6339,626.19938290609,0
+SPXV.US,D,20230126,000000,40.9652,41.1542,40.9652,41.1542,4513.5150326348,0
+SPXV.US,D,20230127,000000,41.3454,41.3522,41.3454,41.3522,609.93446386957,0
+SPXV.US,D,20230130,000000,40.947,40.947,40.798,40.798,311.06657657348,0
+SPXV.US,D,20230131,000000,41.3532,41.3532,41.3532,41.3532,6.0993446386957,0
+SPXV.US,D,20230201,000000,41.8541,41.8541,41.8541,41.8541,2.0331148795652,0
+SPXV.US,D,20230202,000000,42.3488,42.7418,42.3488,42.5984,2781.3011552452,0
+SPXV.US,D,20230203,000000,42.1737,42.1737,42.1737,42.1737,22.364263675218,0
+SPXV.US,D,20230206,000000,41.8569,41.9169,41.8078,41.9169,1532.9686191922,0
+SPXV.US,D,20230207,000000,42.3488,42.5107,42.3488,42.5107,309.03346169392,0
+SPXV.US,D,20230208,000000,42.0832,42.0832,42.0291,42.0291,1510.604355517,0
+SPXV.US,D,20230209,000000,42.2554,42.2554,41.6064,41.6064,1221.9020426187,0
+SPXV.US,D,20230210,000000,41.6498,41.6498,41.6498,41.6498,4.0662297591305,0
+SPXV.US,D,20230213,000000,42.0488,42.1066,42.0488,42.1066,2596.2877012048,0
+SPXV.US,D,20230214,000000,42.2996,42.3144,42.2278,42.2278,2088.0089813135,0
+SPXV.US,D,20230215,000000,42.0045,42.3056,42.0045,42.3056,2484.4663828287,0
+SPXV.US,D,20230216,000000,41.97,42.1521,41.7924,41.7924,1323.557786597,0
+SPXV.US,D,20230217,000000,41.5642,41.5642,41.5642,41.5642,8.1324595182609,0
+SPXV.US,D,20230221,000000,40.7264,40.7264,40.7264,40.7264,124.02000765348,0
+SPXV.US,D,20230222,000000,40.76,40.888,40.6103,40.6103,2260.8237460765,0
+SPXV.US,D,20230223,000000,40.8921,40.8921,40.8921,40.8921,2.0331148795652,0
+SPXV.US,D,20230224,000000,40.4688,40.4688,40.4688,40.4688,2.0331148795652,0
+SPXV.US,D,20230227,000000,40.6359,40.6359,40.6359,40.6359,2.0331148795652,0
+SPXV.US,D,20230228,000000,40.7355,40.7355,40.6291,40.6291,408.65609079261,0
+SPXV.US,D,20230301,000000,40.4976,40.4976,40.3451,40.3451,1057.2197373739,0
+SPXV.US,D,20230302,000000,40.6609,40.6609,40.6609,40.6609,103.68885885783,0
+SPXV.US,D,20230303,000000,41.356,41.356,41.356,41.356,2.0331148795652,0
+SPXV.US,D,20230306,000000,41.4044,41.4088,41.4044,41.4088,426.9541247087,0
+SPXV.US,D,20230307,000000,40.7772,40.7772,40.7772,40.7772,50.827871989131,0
+SPXV.US,D,20230308,000000,40.6962,40.8776,40.6962,40.8776,1441.4784496118,0
+SPXV.US,D,20230309,000000,40.1148,40.1148,40.1148,40.1148,4.0662297591305,0
+SPXV.US,D,20230310,000000,39.4349,39.4349,39.4349,39.4349,185.01345404044,0
+SPXV.US,D,20230313,000000,40.6962,40.6962,39.3164,39.3164,58.960331507392,0
+SPXV.US,D,20230314,000000,39.9782,39.9782,39.9782,39.9782,2.0331148795652,0
+SPXV.US,D,20230315,000000,39.4272,39.6156,39.4272,39.6156,1968.0552034191,0
+SPXV.US,D,20230316,000000,40.4564,40.4564,40.4564,40.4564,20.331148795652,0
+SPXV.US,D,20230317,000000,40.0454,40.0454,40.0454,40.0454,124.02000765348,0
+SPXV.US,D,20230320,000000,40.3658,40.3658,40.3658,40.3658,20.331148795652,0
+SPXV.US,D,20230321,000000,40.956,40.956,40.956,40.956,22.364263675218,0
+SPXV.US,D,20230322,000000,41.03,41.03,40.3745,40.3745,1880.17913607,0
+SPXV.US,D,20230323,000000,40.5862,40.5862,40.4659,40.4659,662.52001885227,0
+SPXV.US,D,20230324,000000,40.537,40.537,40.537,40.537,2.0260551035238,0
+SPXV.US,D,20230327,000000,40.6478,40.6478,40.6478,40.6478,8.104220414095,0
+SPXV.US,D,20230328,000000,40.596,40.596,40.596,40.596,62.807708209236,0
+SPXV.US,D,20230329,000000,41.1193,41.256,41.1193,41.256,1924.7523483476,0
+SPXV.US,D,20230330,000000,41.5013,41.5013,41.5013,41.5013,26.338716345809,0
+SPXV.US,D,20230331,000000,42.1152,42.1152,42.1152,42.1152,6.0781653105713,0
+SPXV.US,D,20230403,000000,42.1312,42.2172,42.1312,42.2172,265.41321856161,0
+SPXV.US,D,20230404,000000,41.9276,41.9276,41.9276,41.9276,14.182385724666,0
+SPXV.US,D,20230405,000000,41.6031,41.6971,41.5832,41.6971,3636.7689108251,0
+SPXV.US,D,20230406,000000,41.8596,41.8596,41.8596,41.8596,66.859818416284,0
+SPXV.US,D,20230410,000000,41.8775,41.8775,41.8775,41.8775,64.83376331276,0
+SPXV.US,D,20230411,000000,41.8827,41.8827,41.8827,41.8827,48.62532248457,0
+SPXV.US,D,20230412,000000,41.988,41.988,41.6741,41.6741,14478.189769781,0
+SPXV.US,D,20230413,000000,42.25,42.25,42.25,42.25,26.338716345809,0
+SPXV.US,D,20230414,000000,42.0572,42.2097,42.0572,42.2097,202.60551035238,0
+SPXV.US,D,20230417,000000,42.3038,42.378,42.2398,42.3723,4524.1810461686,0
+SPXV.US,D,20230418,000000,42.4668,42.5027,42.4519,42.5027,4076.4228682898,0
+SPXV.US,D,20230419,000000,42.4766,42.531,42.4459,42.4459,4945.6005077015,0
+SPXV.US,D,20230420,000000,42.0818,42.1856,42.0818,42.1856,202.60551035238,0
+SPXV.US,D,20230421,000000,42.2018,42.2018,42.2018,42.2018,4.0521102070475,0
+SPXV.US,D,20230424,000000,42.1818,42.1818,42.1818,42.1818,243.12661242285,0
+SPXV.US,D,20230425,000000,41.534,41.534,41.527,41.527,206.65762055942,0
+SPXV.US,D,20230426,000000,41.6326,41.6376,41.4484,41.4484,2046.315654559,0
+SPXV.US,D,20230427,000000,42.2886,42.2886,42.2886,42.2886,6.0781653105713,0
+SPXV.US,D,20230428,000000,42.6615,42.6615,42.6615,42.6615,16.20844082819,0
+SPXV.US,D,20230501,000000,42.6344,42.6344,42.6344,42.6344,6.0781653105713,0
+SPXV.US,D,20230502,000000,42.11,42.11,42.11,42.11,6.0781653105713,0
+SPXV.US,D,20230503,000000,42.1638,42.1638,41.7583,41.7583,1691.7560114423,0
+SPXV.US,D,20230504,000000,41.4759,41.4759,41.4759,41.4759,6.0781653105713,0
+SPXV.US,D,20230505,000000,42.1163,42.2458,42.1163,42.2458,259.33505325104,0
+SPXV.US,D,20230508,000000,42.3263,42.3263,42.2002,42.31,630.10313719589,0
+SPXV.US,D,20230509,000000,42.225,42.225,42.1552,42.1552,421.41946153294,0
+SPXV.US,D,20230510,000000,42.1953,42.3404,42.1952,42.3404,1910.5699626229,0
+SPXV.US,D,20230511,000000,42.2914,42.2914,42.2914,42.2914,6.0781653105713,0
+SPXV.US,D,20230512,000000,42.2644,42.2644,42.146,42.2295,844.86497816941,0
+SPXV.US,D,20230515,000000,42.3631,42.3742,42.3631,42.3742,261.36110835456,0
+SPXV.US,D,20230516,000000,42.3483,42.3483,42.1671,42.1671,453.83634318932,0
+SPXV.US,D,20230517,000000,42.7086,42.7305,42.684,42.7305,1985.5340014533,0
+SPXV.US,D,20230518,000000,42.8468,43.2304,42.8468,43.2304,206.65762055942,0
+SPXV.US,D,20230519,000000,43.1232,43.1538,43.1232,43.1538,202.60551035238,0
+SPXV.US,D,20230522,000000,43.1257,43.1257,43.1257,43.1257,42.547157173999,0
+SPXV.US,D,20230523,000000,42.6752,42.6752,42.6752,42.6752,42.547157173999,0
+SPXV.US,D,20230524,000000,42.2644,42.3346,42.2644,42.3346,1302.7534315658,0
+SPXV.US,D,20230525,000000,42.841,42.841,42.841,42.841,42.547157173999,0
+SPXV.US,D,20230526,000000,43.5192,43.5192,43.5192,43.5192,42.547157173999,0
+SPXV.US,D,20230530,000000,43.5724,43.5724,43.5264,43.5264,419.39340642942,0
+SPXV.US,D,20230531,000000,43.291,43.291,43.2147,43.2147,585.52992491837,0
+SPXV.US,D,20230601,000000,43.6259,43.6259,43.6259,43.6259,16.20844082819,0
+SPXV.US,D,20230602,000000,44.3068,44.3068,44.3068,44.3068,2.0260551035238,0
+SPXV.US,D,20230605,000000,44.1824,44.1824,44.1824,44.1824,2.0260551035238,0
+SPXV.US,D,20230606,000000,44.3752,44.3752,44.3752,44.3752,2.0260551035238,0
+SPXV.US,D,20230607,000000,44.3538,44.3538,44.2028,44.2028,769.90093933903,0
+SPXV.US,D,20230608,000000,44.4633,44.4633,44.4633,44.4633,2.0260551035238,0
+SPXV.US,D,20230609,000000,44.5045,44.5045,44.5045,44.5045,93.198534762093,0
+SPXV.US,D,20230612,000000,44.9223,44.9223,44.9223,44.9223,147.90202255723,0
+SPXV.US,D,20230613,000000,45.2615,45.2615,45.2615,45.2615,83.068259244474,0
+SPXV.US,D,20230614,000000,45.6158,45.6158,45.3526,45.3526,936.03745782798,0
+SPXV.US,D,20230615,000000,45.9104,45.9104,45.9104,45.9104,22.286606138761,0
+SPXV.US,D,20230616,000000,46.0007,46.0007,45.801,45.801,370.76808394485,0
+SPXV.US,D,20230620,000000,45.5313,45.5313,45.5313,45.5313,107.38092048676,0
+SPXV.US,D,20230621,000000,45.3498,45.3498,45.2276,45.2276,446.68131267396,0
+SPXV.US,D,20230622,000000,45.3343,45.3343,45.3343,45.3343,194.03351138778,0
+SPXV.US,D,20230623,000000,45.0326,45.0326,45.0326,45.0326,84.889661232156,0
+SPXV.US,D,20230626,000000,44.8106,44.8106,44.8106,44.8106,10.105912051447,0
+SPXV.US,D,20230627,000000,45.403,45.403,45.403,45.403,22.233006513184,0
+SPXV.US,D,20230628,000000,45.5575,45.5575,45.3498,45.3498,1016.6547523756,0
+SPXV.US,D,20230629,000000,45.6033,45.6033,45.6033,45.6033,46.487195436657,0
+SPXV.US,D,20230630,000000,46.2254,46.2254,46.2104,46.2104,412.32121169904,0
+SPXV.US,D,20230703,000000,46.3122,46.3122,46.3122,46.3122,12.127094461737,0
+SPXV.US,D,20230705,000000,46.255,46.255,46.2372,46.2372,705.39266119101,0
+SPXV.US,D,20230706,000000,45.8866,45.8866,45.8866,45.8866,34.36010097492,0
+SPXV.US,D,20230707,000000,45.7863,45.7863,45.7863,45.7863,42.444830616078,0
+SPXV.US,D,20230710,000000,45.8192,45.8192,45.8192,45.8192,32.338918564631,0
+SPXV.US,D,20230711,000000,46.0177,46.2098,45.9973,46.2098,7741.1286314085,0
+SPXV.US,D,20230712,000000,46.7201,46.7201,46.6038,46.6038,295.09263190226,0
+SPXV.US,D,20230713,000000,47.0932,47.0932,47.0932,47.0932,38.402465795499,0
+SPXV.US,D,20230714,000000,46.9004,46.9004,46.9004,46.9004,8.0847296411577,0
+SPXV.US,D,20230717,000000,46.9965,47.1682,46.9965,47.1682,1382.488768638,0
+SPXV.US,D,20230718,000000,47.4958,47.4958,47.4958,47.4958,327.43155046689,0
+SPXV.US,D,20230719,000000,47.5932,47.5932,47.5932,47.5932,64.677837129262,0
+SPXV.US,D,20230720,000000,47.1704,47.1704,47.1353,47.1353,553.8039804193,0
+SPXV.US,D,20230721,000000,47.1147,47.1147,47.1147,47.1147,6.0635472308683,0
+SPXV.US,D,20230724,000000,47.2842,47.2842,47.2502,47.2642,497.2108729312,0
+SPXV.US,D,20230725,000000,47.4544,47.4544,47.4544,47.4544,6.0635472308683,0
+SPXV.US,D,20230726,000000,47.4099,47.4099,47.3975,47.3975,729.64685011448,0
+SPXV.US,D,20230727,000000,47.7344,47.7344,47.1702,47.1702,2069.6907881364,0
+SPXV.US,D,20230728,000000,47.6505,47.6505,47.6505,47.6505,22.233006513184,0
+SPXV.US,D,20230731,000000,47.7422,47.7422,47.7422,47.7422,30.317736154341,0
+SPXV.US,D,20230801,000000,47.7641,47.7641,47.7042,47.7042,1061.1207654019,0
+SPXV.US,D,20230802,000000,47.3486,47.3486,46.9592,46.9592,1095.4808663769,0
+SPXV.US,D,20230803,000000,46.9046,46.9046,46.9046,46.9046,26.275371333763,0
+SPXV.US,D,20230804,000000,46.5896,46.5896,46.5896,46.5896,30.317736154341,0
+SPXV.US,D,20230807,000000,46.824,46.9916,46.824,46.9916,958.04046247719,0
+SPXV.US,D,20230808,000000,46.7072,46.7072,46.7072,46.7072,2.0211824102894,0
+SPXV.US,D,20230809,000000,46.5569,46.5569,46.3558,46.3558,359.77046903152,0
+SPXV.US,D,20230810,000000,46.4332,46.4332,46.3767,46.3767,586.14289898393,0
+SPXV.US,D,20230811,000000,46.2312,46.2312,46.2312,46.2312,8.0847296411577,0
+SPXV.US,D,20230814,000000,46.5002,46.5002,46.5002,46.5002,70.74138436013,0
+SPXV.US,D,20230815,000000,46.002,46.002,46.002,46.002,270.83844297878,0
+SPXV.US,D,20230816,000000,45.8874,45.8874,45.6662,45.6662,485.08377846946,0
+SPXV.US,D,20230817,000000,45.3508,45.3508,45.3508,45.3508,2.0211824102894,0
+SPXV.US,D,20230818,000000,45.2656,45.3448,45.2566,45.2752,933.78627355371,0
+SPXV.US,D,20230821,000000,45.5286,45.6348,45.5286,45.6348,3723.0179997531,0
+SPXV.US,D,20230822,000000,45.884,45.889,45.5277,45.5398,1441.1030585364,0
+SPXV.US,D,20230823,000000,46.1462,46.1462,46.029,46.029,341.57982733891,0
+SPXV.US,D,20230824,000000,45.9088,45.9088,45.4774,45.4774,761.98576867911,0
+SPXV.US,D,20230825,000000,45.7614,45.7614,45.7614,45.7614,22.233006513184,0
+SPXV.US,D,20230828,000000,45.9582,46.0608,45.9438,46.0608,1348.128667663,0
+SPXV.US,D,20230829,000000,46.3392,46.7534,46.3392,46.7534,1212.7094461737,0
+SPXV.US,D,20230830,000000,46.9754,46.9754,46.9754,46.9754,22.233006513184,0
+SPXV.US,D,20230831,000000,47.0814,47.1078,47.0306,47.0306,757.94340385853,0
+SPXV.US,D,20230901,000000,47.0874,47.0874,47.0874,47.0874,99.037938104182,0
+SPXV.US,D,20230905,000000,47.0022,47.0022,46.9352,46.9352,3454.2007391846,0
+SPXV.US,D,20230906,000000,46.5862,46.5862,46.5862,46.5862,22.233006513184,0
+SPXV.US,D,20230907,000000,46.3957,46.3998,46.3957,46.3998,4145.4451235036,0
+SPXV.US,D,20230908,000000,46.5421,46.5421,46.4557,46.4557,341.57982733891,0
+SPXV.US,D,20230911,000000,46.7608,46.7608,46.7608,46.7608,163.71577523344,0
+SPXV.US,D,20230912,000000,46.7252,46.7252,46.4963,46.4963,1014.6335699653,0
+SPXV.US,D,20230913,000000,46.6262,46.6262,46.5632,46.5632,428.49067098136,0
+SPXV.US,D,20230914,000000,46.9932,46.9932,46.9932,46.9932,36.38128338521,0
+SPXV.US,D,20230915,000000,46.4042,46.4042,46.4042,46.4042,82.868478821866,0
+SPXV.US,D,20230918,000000,46.6162,46.6162,46.4449,46.4449,1277.3872833029,0
+SPXV.US,D,20230919,000000,46.3476,46.3476,46.3476,46.3476,4.0423648205788,0
+SPXV.US,D,20230920,000000,46.4552,46.4552,45.8734,45.8734,1570.9026201774,0
+SPXV.US,D,20230921,000000,45.0683,45.0683,45.0683,45.0683,2.0139777181762,0
+SPXV.US,D,20230922,000000,44.9402,44.9402,44.9402,44.9402,4.0279554363524,0
+SPXV.US,D,20230925,000000,45.0703,45.0703,45.0703,45.0703,8.0559108727047,0
+SPXV.US,D,20230926,000000,44.4444,44.4791,44.405,44.405,451.13100887147,0
+SPXV.US,D,20230927,000000,44.4075,44.4075,44.4075,44.4075,80.559108727047,0
+SPXV.US,D,20230928,000000,44.7277,44.7277,44.7277,44.7277,86.601041881576,0
+SPXV.US,D,20230929,000000,44.6312,44.6312,44.6312,44.6312,92.642975036104,0
+SPXV.US,D,20231002,000000,44.6291,44.6291,44.6291,44.6291,191.32788322674,0
+SPXV.US,D,20231003,000000,43.9806,43.9806,43.9806,43.9806,271.88699195378,0
+SPXV.US,D,20231004,000000,44.4096,44.4096,44.3848,44.4058,1021.0867031153,0
+SPXV.US,D,20231005,000000,44.303,44.303,44.303,44.303,118.82468537239,0
+SPXV.US,D,20231006,000000,44.8518,44.8518,44.8518,44.8518,36.251598927171,0
+SPXV.US,D,20231009,000000,45.1304,45.1304,45.1304,45.1304,62.433309263462,0
+SPXV.US,D,20231010,000000,45.4623,45.4623,45.3791,45.3791,2090.5088714669,0
+SPXV.US,D,20231011,000000,45.5666,45.6212,45.363,45.6212,1486.315556014,0
+SPXV.US,D,20231012,000000,45.2686,45.3618,45.2686,45.3618,1109.7017227151,0
+SPXV.US,D,20231013,000000,45.1147,45.1148,45.0572,45.0572,1981.7540746854,0
+SPXV.US,D,20231016,000000,45.6016,45.6016,45.6016,45.6016,40.279554363524,0
+SPXV.US,D,20231017,000000,45.5414,45.5414,45.5414,45.5414,50.349442954405,0
+SPXV.US,D,20231018,000000,45.4027,45.4027,44.9226,44.9226,243.69130389932,0
+SPXV.US,D,20231019,000000,44.5898,44.5898,44.5898,44.5898,471.27078605323,0
+SPXV.US,D,20231020,000000,44.239,44.239,43.9611,43.9611,785.45131008871,0
+SPXV.US,D,20231023,000000,43.8935,43.8935,43.8935,43.8935,82.573086445224,0
+SPXV.US,D,20231024,000000,44.2716,44.2716,44.2716,44.2716,10.069888590881,0
+SPXV.US,D,20231025,000000,43.8884,43.8884,43.6038,43.6038,686.76640189808,0
+SPXV.US,D,20231026,000000,43.0672,43.0672,43.0672,43.0672,50.349442954405,0
+SPXV.US,D,20231027,000000,43.2756,43.2756,42.8892,42.8892,578.01160511656,0
+SPXV.US,D,20231030,000000,43.5,43.5,43.5,43.5,541.76000618939,0
+SPXV.US,D,20231031,000000,43.7591,43.7591,43.7591,43.7591,227.57948215391,0
+SPXV.US,D,20231101,000000,43.7394,44.3049,43.7394,44.3049,2259.6829997937,0
+SPXV.US,D,20231102,000000,44.8516,45.147,44.8516,45.147,1117.7576335878,0
+SPXV.US,D,20231103,000000,45.6104,45.6104,45.6104,45.6104,110.76877449969,0
+SPXV.US,D,20231106,000000,45.6262,45.6262,45.6262,45.6262,12.083866309057,0
+SPXV.US,D,20231107,000000,45.7785,45.7785,45.7785,45.7785,4.0279554363524,0
+SPXV.US,D,20231108,000000,45.8606,45.8606,45.8606,45.8606,100.69888590881,0
+SPXV.US,D,20231109,000000,45.5709,45.5709,45.5709,45.5709,2.0139777181762,0
+SPXV.US,D,20231110,000000,46.3566,46.3566,46.3566,46.3566,70.489220136166,0
+SPXV.US,D,20231113,000000,46.2716,46.2872,46.2716,46.2872,557.8718279348,0
+SPXV.US,D,20231114,000000,47.236,47.236,47.236,47.236,4.0279554363524,0
+SPXV.US,D,20231115,000000,47.4335,47.4335,47.3618,47.3618,229.59345987208,0
+SPXV.US,D,20231116,000000,47.3924,47.3924,47.3924,47.3924,110.76877449969,0
+SPXV.US,D,20231117,000000,47.4355,47.4818,47.4355,47.4818,2634.2828553744,0
+SPXV.US,D,20231120,000000,47.5874,47.93,47.5874,47.9102,3018.9525995461,0
+SPXV.US,D,20231121,000000,47.7044,47.7044,47.7044,47.7044,10.069888590881,0
+SPXV.US,D,20231122,000000,48.0169,48.0169,47.8921,47.8921,1482.2876005777,0
+SPXV.US,D,20231124,000000,47.9151,47.9151,47.8635,47.8635,433.00520940788,0
+SPXV.US,D,20231127,000000,47.8204,47.8204,47.8204,47.8204,271.88699195378,0
+SPXV.US,D,20231128,000000,47.8804,47.906,47.8804,47.906,749.19971116154,0
+SPXV.US,D,20231129,000000,47.8562,47.8562,47.8562,47.8562,88.615019599752,0
+SPXV.US,D,20231130,000000,47.796,48.0077,47.7959,48.0077,847.88461935217,0
+SPXV.US,D,20231201,000000,48.2984,48.2984,48.2984,48.2984,2.0139777181762,0
+SPXV.US,D,20231204,000000,47.9965,47.9965,47.9965,47.9965,221.53754899938,0
+SPXV.US,D,20231205,000000,47.9052,47.9747,47.9052,47.9747,1641.3918403136,0
+SPXV.US,D,20231206,000000,47.9945,47.9945,47.7357,47.7357,392.72565504436,0
+SPXV.US,D,20231207,000000,48.2054,48.2054,48.2054,48.2054,70.489220136166,0
+SPXV.US,D,20231208,000000,48.2776,48.4266,48.2776,48.4266,449.11703115329,0
+SPXV.US,D,20231211,000000,48.5859,48.5859,48.5859,48.5859,340.36223437178,0
+SPXV.US,D,20231212,000000,48.7949,48.7949,48.7949,48.7949,290.01279141737,0
+SPXV.US,D,20231213,000000,49.3836,49.4,49.3836,49.4,1017.058747679,0
+SPXV.US,D,20231214,000000,49.7772,49.7772,49.6144,49.6144,1691.741283268,0
+SPXV.US,D,20231215,000000,49.7232,49.7232,49.7232,49.7232,257.78914792655,0
+SPXV.US,D,20231218,000000,49.9609,49.9609,49.9609,49.9609,694.82231277078,0
+SPXV.US,D,20231219,000000,50.1685,50.2115,50.1685,50.2115,731.07391169795,0
+SPXV.US,D,20231220,000000,50.2155,50.2155,49.5378,49.5378,1455.882849102,0
+SPXV.US,D,20231221,000000,50.0055,50.0055,50.0055,50.0055,190.508086315,0
+SPXV.US,D,20231222,000000,50.07,50.07,50.07,50.07,12.032089662,0
+SPXV.US,D,20231226,000000,50.2865,50.2865,50.2865,50.2865,42.112313817,0
+SPXV.US,D,20231227,000000,50.2825,50.2825,50.2825,50.2825,86.229975911,0
+SPXV.US,D,20231228,000000,50.371,50.371,50.371,50.371,18.048134493,0
+SPXV.US,D,20231229,000000,50.1795,50.1795,50.1795,50.1795,356.951993306,0
+SPXV.US,D,20240102,000000,49.742,49.742,49.742,49.742,332.887813982,0
+SPXV.US,D,20240103,000000,49.3045,49.3045,49.3045,49.3045,32.085572432,0
+SPXV.US,D,20240104,000000,49.0797,49.0797,49.0797,49.0797,180.48134493,0
+SPXV.US,D,20240105,000000,49.0638,49.1775,49.0638,49.1775,1016.711576439,0
+SPXV.US,D,20240108,000000,49.1486,49.9034,49.1486,49.9034,5807.488610192,0
+SPXV.US,D,20240109,000000,49.8244,49.8244,49.8244,49.8244,84.224627634,0
+SPXV.US,D,20240110,000000,50.081,50.0855,50.081,50.0855,485.294283034,0
+SPXV.US,D,20240111,000000,50.121,50.121,50.121,50.121,645.722145194,0
+SPXV.US,D,20240112,000000,50.1635,50.1635,50.1635,50.1635,24.064179324,0
+SPXV.US,D,20240116,000000,49.8666,49.9676,49.8666,49.9676,381.01617263,0
+SPXV.US,D,20240117,000000,49.712,49.712,49.712,49.712,26.069527601,0
+SPXV.US,D,20240118,000000,50.1905,50.1905,50.1905,50.1905,14.037437939,0
+SPXV.US,D,20240119,000000,50.906,50.906,50.906,50.906,146.390424221,0
+SPXV.US,D,20240122,000000,51.148,51.1485,51.025,51.025,888.369286711,0
+SPXV.US,D,20240123,000000,50.982,51.178,50.982,51.178,533.422641682,0
+SPXV.US,D,20240124,000000,51.3775,51.3775,51.287,51.287,924.465555697,0
+SPXV.US,D,20240125,000000,51.572,51.586,51.572,51.586,559.492169283,0
+SPXV.US,D,20240126,000000,51.5245,51.5245,51.5245,51.5245,42.112313817,0
+SPXV.US,D,20240129,000000,51.607,51.8885,51.607,51.8885,1927.139694197,0
+SPXV.US,D,20240130,000000,51.911,51.911,51.8605,51.8605,316.845027766,0
+SPXV.US,D,20240131,000000,51.566,51.566,50.9895,50.9895,1554.144914675,0
+SPXV.US,D,20240201,000000,51.168,51.53,51.168,51.53,820.187445293,0
+SPXV.US,D,20240202,000000,52.261,52.261,52.261,52.261,64.171144864,0
+SPXV.US,D,20240205,000000,52.036,52.046,52.036,52.046,800.133962523,0
+SPXV.US,D,20240206,000000,52.0355,52.0355,52.0355,52.0355,661.76493141,0
+SPXV.US,D,20240207,000000,52.5025,52.5025,52.5025,52.5025,12.032089662,0
+SPXV.US,D,20240208,000000,52.56,52.56,52.56,52.56,38.101617263,0
+SPXV.US,D,20240209,000000,52.876,52.926,52.876,52.926,745.989559044,0
+SPXV.US,D,20240212,000000,52.8645,52.8645,52.8645,52.8645,30.080224155,0
+SPXV.US,D,20240213,000000,52.088,52.088,52.088,52.088,106.283458681,0
+SPXV.US,D,20240214,000000,52.6165,52.6165,52.6165,52.6165,525.401248574,0
+SPXV.US,D,20240215,000000,52.9365,52.9365,52.9365,52.9365,52.139055202,0
+SPXV.US,D,20240216,000000,52.635,52.635,52.635,52.635,64.171144864,0
+SPXV.US,D,20240220,000000,52.261,52.261,52.261,52.261,368.984082968,0
+SPXV.US,D,20240221,000000,52.361,52.361,52.361,52.361,250.668534625,0
+SPXV.US,D,20240222,000000,53.565,53.565,53.565,53.565,94.251369019,0
+SPXV.US,D,20240223,000000,53.5845,53.5845,53.5845,53.5845,6.016044831,0
+SPXV.US,D,20240226,000000,53.482,53.482,53.3815,53.3815,597.593786546,0
+SPXV.US,D,20240227,000000,53.481,53.481,53.481,53.481,36.096268986,0
+SPXV.US,D,20240228,000000,53.386,53.386,53.386,53.386,24.064179324,0
+SPXV.US,D,20240229,000000,53.6565,53.861,53.537,53.861,2761.364577429,0
+SPXV.US,D,20240301,000000,54.1055,54.2275,54.1055,54.2275,354.946645029,0
+SPXV.US,D,20240304,000000,54.1635,54.1635,54.1635,54.1635,268.716669118,0
+SPXV.US,D,20240305,000000,53.5915,53.5915,53.5915,53.5915,112.299503512,0
+SPXV.US,D,20240306,000000,53.873,53.873,53.873,53.873,190.508086315,0
+SPXV.US,D,20240307,000000,54.3345,54.467,54.28,54.467,1181.150135153,0
+SPXV.US,D,20240308,000000,54.1095,54.1095,54.1095,54.1095,252.673882902,0
+SPXV.US,D,20240311,000000,54.006,54.006,54.006,54.006,132.352986282,0
+SPXV.US,D,20240312,000000,54.579,54.69,54.574,54.69,1724.59951822,0
+SPXV.US,D,20240313,000000,54.579,54.579,54.579,54.579,42.112313817,0
+SPXV.US,D,20240314,000000,54.4135,54.4135,54.4135,54.4135,100.26741385,0
+SPXV.US,D,20240315,000000,54.063,54.063,54.063,54.063,507.353114081,0
+SPXV.US,D,20240318,000000,54.639,54.639,54.451,54.451,1832.888325178,0
+SPXV.US,D,20240319,000000,54.7765,54.7765,54.7765,54.7765,557.486821006,0
+SPXV.US,D,20240320,000000,55.3055,55.3055,55.3055,55.3055,140,0
+SPXV.US,D,20240321,000000,55.5774,55.5774,55.5774,55.5774,120,0
+SPXV.US,D,20240322,000000,55.5214,55.5214,55.5214,55.5214,120,0
+SPXV.US,D,20240325,000000,55.325,55.345,55.2909,55.2909,2408,0
+SPXV.US,D,20240326,000000,55.345,55.345,55.1216,55.1216,602,0
+SPXV.US,D,20240327,000000,55.5161,55.5161,55.5161,55.5161,308,0
+SPXV.US,D,20240328,000000,55.6,55.6536,55.6,55.6536,616,0
+SPXV.US,D,20240401,000000,55.5762,55.5762,55.5762,55.5762,242,0
+SPXV.US,D,20240402,000000,55.225,55.225,55.225,55.225,218,0
+SPXV.US,D,20240403,000000,55.18,55.2832,55.18,55.2832,512,0
+SPXV.US,D,20240404,000000,55.6995,55.6995,54.676,54.676,970,0
+SPXV.US,D,20240405,000000,55.2916,55.2916,55.2916,55.2916,680,0
+SPXV.US,D,20240408,000000,55.2638,55.2638,55.2638,55.2638,50,0
+SPXV.US,D,20240409,000000,55.2512,55.2512,55.2512,55.2512,276,0
+SPXV.US,D,20240410,000000,54.8763,54.8763,54.8763,54.8763,241,0
+SPXV.US,D,20240411,000000,54.8,55.3606,54.8,55.3606,364,0
+SPXV.US,D,20240412,000000,54.375,54.5074,54.3665,54.5074,910,0
+SPXV.US,D,20240415,000000,53.8386,53.8386,53.8386,53.8386,61,0
+SPXV.US,D,20240416,000000,53.7218,53.7218,53.7218,53.7218,126,0
+SPXV.US,D,20240417,000000,53.3902,53.3902,53.3902,53.3902,24,0
+SPXV.US,D,20240418,000000,53.1967,53.1967,53.1967,53.1967,197,0
+SPXV.US,D,20240419,000000,52.6484,52.6484,52.6484,52.6484,1,0
+SPXV.US,D,20240422,000000,52.98,53.1197,52.98,53.1197,586,0
+SPXV.US,D,20240423,000000,53.7969,53.7969,53.7547,53.7547,310,0
+SPXV.US,D,20240424,000000,53.6,53.8459,53.6,53.8459,187,0
+SPXV.US,D,20240425,000000,53.01,53.5726,52.94,53.5726,5963,0
+SPXV.US,D,20240426,000000,54.2801,54.3042,54.2178,54.2178,416,0
+SPXV.US,D,20240429,000000,54.344,54.344,54.344,54.344,166,0
+SPXV.US,D,20240430,000000,54.142,54.142,53.4868,53.4868,153,0
+SPXV.US,D,20240501,000000,53.2,53.2338,53.2,53.2338,231,0
+SPXV.US,D,20240502,000000,53.71,53.71,53.7,53.7019,363,0
+SPXV.US,D,20240503,000000,54.57,54.57,54.5033,54.5033,368,0
+SPXV.US,D,20240506,000000,54.83,55.0758,54.83,55.0758,274,0
+SPXV.US,D,20240507,000000,55.154,55.154,55.154,55.154,42,0
+SPXV.US,D,20240508,000000,55.1841,55.1841,55.1841,55.1841,23,0
+SPXV.US,D,20240509,000000,55.33,55.4108,55.3199,55.4108,2534,0
+SPXV.US,D,20240510,000000,55.5489,55.5489,55.5489,55.5489,113,0
+SPXV.US,D,20240513,000000,55.54,55.54,55.5122,55.5122,501,0
+SPXV.US,D,20240514,000000,55.8275,55.8275,55.8275,55.8275,9,0
+SPXV.US,D,20240515,000000,56.13,56.4465,56.13,56.4465,212,0
+SPXV.US,D,20240516,000000,56.45,56.4662,56.3823,56.3823,920,0
+SPXV.US,D,20240517,000000,56.35,56.3668,56.35,56.3668,2204,0
+SPXV.US,D,20240520,000000,56.455,56.455,56.455,56.455,568,0
+SPXV.US,D,20240521,000000,56.52,56.6312,56.52,56.6312,342,0
+SPXV.US,D,20240522,000000,56.38,56.38,56.38,56.38,189,0
+SPXV.US,D,20240523,000000,56.74,56.791,56.0258,56.0258,783,0
+SPXV.US,D,20240524,000000,56.5242,56.5242,56.4762,56.4762,306,0
+SPXV.US,D,20240528,000000,56.5757,56.5757,56.5757,56.5757,172,0
+SPXV.US,D,20240529,000000,56.2059,56.2059,56.2059,56.2059,109,0
+SPXV.US,D,20240530,000000,55.9913,55.9913,55.8338,55.8338,459,0
+SPXV.US,D,20240531,000000,55.5211,56.194,55.5211,56.194,103,0
+SPXV.US,D,20240603,000000,56.32,56.32,56.1989,56.1989,209,0
+SPXV.US,D,20240604,000000,56.17,56.3319,56.1699,56.3319,254,0
+SPXV.US,D,20240605,000000,56.68,57.0348,56.68,57.0348,249,0
+SPXV.US,D,20240606,000000,57.0071,57.0071,57.0071,57.0071,112,0
+SPXV.US,D,20240607,000000,57.11,57.11,56.9786,56.9786,138,0
+SPXV.US,D,20240610,000000,57.078,57.078,57.078,57.078,100,0
+SPXV.US,D,20240611,000000,57.2697,57.2697,57.2697,57.2697,68,0
+SPXV.US,D,20240612,000000,57.9756,57.9756,57.8974,57.8974,522,0
+SPXV.US,D,20240613,000000,58.0587,58.0587,58.0587,58.0587,83,0
+SPXV.US,D,20240614,000000,57.9868,57.9868,57.9868,57.9868,57,0
+SPXV.US,D,20240617,000000,57.99,58.5625,57.99,58.5625,594,0
+SPXV.US,D,20240618,000000,58.715,58.715,58.715,58.715,52,0
+SPXV.US,D,20240620,000000,58.45,58.5331,58.42,58.5331,3022,0
+SPXV.US,D,20240621,000000,58.39,58.4203,58.3899,58.4203,1907,0
+SPXV.US,D,20240624,000000,58.28,58.28,58.1866,58.1866,178,0
+SPXV.US,D,20240625,000000,58.33,58.4184,58.311,58.4184,229,0
+SPXV.US,D,20240626,000000,58.24,58.3987,58.24,58.3987,653,0
+SPXV.US,D,20240627,000000,58.47,58.47,58.4,58.4,371,0
+SPXV.US,D,20240628,000000,58.37,58.37,58.232,58.232,233,0
+SPXV.US,D,20240701,000000,58.24,58.411,58.2152,58.411,1284,0
+SPXV.US,D,20240702,000000,58.801,58.801,58.801,58.801,30,0
+SPXV.US,D,20240703,000000,58.8731,59.2144,58.8731,59.2144,173,0
+SPXV.US,D,20240705,000000,59.5689,59.5689,59.5689,59.5689,115,0
+SPXV.US,D,20240708,000000,59.76,59.76,59.5,59.6259,1103,0
+SPXV.US,D,20240709,000000,59.82,59.82,59.6631,59.6631,249,0
+SPXV.US,D,20240710,000000,59.84,60.2661,59.84,60.2661,167,0
+SPXV.US,D,20240711,000000,60.31,60.31,59.6738,59.6738,506,0
+SPXV.US,D,20240712,000000,59.62,60.38,59.62,59.9585,457,0
+SPXV.US,D,20240715,000000,60.0901,60.0949,60.0901,60.0949,176,0
+SPXV.US,D,20240716,000000,60.4957,60.4957,60.4957,60.4957,14,0
+SPXV.US,D,20240717,000000,59.5338,59.5338,59.5338,59.5338,9,0
+SPXV.US,D,20240718,000000,59.24,59.24,59.1788,59.1788,228,0
+SPXV.US,D,20240719,000000,58.72,58.72,58.6201,58.6201,259,0
+SPXV.US,D,20240722,000000,59.3196,59.3196,59.3196,59.3196,255,0
+SPXV.US,D,20240723,000000,59.2035,59.2035,59.2035,59.2035,8,0
+SPXV.US,D,20240724,000000,57.6051,57.6051,57.6051,57.6051,142,0
+SPXV.US,D,20240725,000000,57.69,57.69,57.3894,57.3894,341,0
+SPXV.US,D,20240726,000000,57.9178,57.9178,57.9178,57.9178,26,0
+SPXV.US,D,20240729,000000,58.1197,58.12,58.094,58.094,379,0
+SPXV.US,D,20240730,000000,57.7997,57.7997,57.7997,57.7997,205,0
+SPXV.US,D,20240731,000000,58.8138,58.8138,58.8138,58.8138,22,0
+SPXV.US,D,20240801,000000,57.7246,57.7246,57.7246,57.7246,343,0
+SPXV.US,D,20240802,000000,56.5626,56.5626,56.5626,56.5626,140,0
+SPXV.US,D,20240805,000000,54.88,55.1301,54.8154,54.8154,1390,0
+SPXV.US,D,20240806,000000,55.22,56.05,55.22,55.5345,880,0
+SPXV.US,D,20240807,000000,56.01,56.01,55.0892,55.0892,198,0
+SPXV.US,D,20240808,000000,56.09,56.2976,56.09,56.2976,308,0
+SPXV.US,D,20240809,000000,56.611,56.611,56.611,56.611,56,0
+SPXV.US,D,20240812,000000,56.61,56.62,56.5601,56.6108,4439,0
+SPXV.US,D,20240813,000000,57.6238,57.6238,57.6238,57.6238,195,0
+SPXV.US,D,20240814,000000,57.82,57.9161,57.82,57.9161,283,0
+SPXV.US,D,20240815,000000,58.7724,58.8524,58.7724,58.8524,706,0
+SPXV.US,D,20240816,000000,59.0173,59.0173,59.0173,59.0173,161,0
+SPXV.US,D,20240819,000000,59.6032,59.6032,59.6032,59.6032,35,0
+SPXV.US,D,20240820,000000,59.4999,59.4999,59.4999,59.4999,9,0
+SPXV.US,D,20240821,000000,59.7566,59.7566,59.7566,59.7566,19,0
+SPXV.US,D,20240822,000000,59.0958,59.0958,59.0958,59.0958,101,0
+SPXV.US,D,20240823,000000,59.8997,59.8997,59.8997,59.8997,71,0
+SPXV.US,D,20240826,000000,59.91,59.91,59.639,59.639,537,0
+SPXV.US,D,20240827,000000,59.61,59.7786,59.61,59.7786,559,0
+SPXV.US,D,20240828,000000,59.45,59.45,59.37,59.4236,391,0
+SPXV.US,D,20240829,000000,59.8099,59.8099,59.3455,59.3455,168,0
+SPXV.US,D,20240830,000000,59.9821,59.9821,59.9821,59.9821,12,0
+SPXV.US,D,20240903,000000,58.5286,58.5286,58.5286,58.5286,44,0
+SPXV.US,D,20240904,000000,58.5004,58.5004,58.5004,58.5004,104,0
+SPXV.US,D,20240905,000000,58.3287,58.3287,58.3287,58.3287,41,0
+SPXV.US,D,20240906,000000,57.2753,57.2753,57.2753,57.2753,137,0
+SPXV.US,D,20240909,000000,57.9448,57.9448,57.9448,57.9448,95,0
+SPXV.US,D,20240910,000000,57.82,58.2445,57.82,58.2445,3740,0
+SPXV.US,D,20240911,000000,59.03,59.03,59.03,59.03,183,0
+SPXV.US,D,20240912,000000,59.4259,59.4259,59.4259,59.4259,29,0
+SPXV.US,D,20240913,000000,59.8188,59.8188,59.8188,59.8188,92,0
+SPXV.US,D,20240916,000000,59.8736,59.8736,59.8736,59.8736,537,0
+SPXV.US,D,20240917,000000,59.9442,59.9442,59.9442,59.9442,43,0
+SPXV.US,D,20240918,000000,59.8197,59.8197,59.8197,59.8197,25,0
+SPXV.US,D,20240919,000000,60.9083,60.9083,60.9083,60.9083,28,0
+SPXV.US,D,20240920,000000,60.5152,60.823,60.5152,60.823,1245,0
+SPXV.US,D,20240923,000000,60.7001,61.0208,60.7001,61.0208,1563,0
+SPXV.US,D,20240924,000000,61.1389,61.1844,61.1389,61.1844,615,0
+SPXV.US,D,20240925,000000,60.9501,60.9501,60.9501,60.9501,21,0
+SPXV.US,D,20240926,000000,61.26,61.26,61.2467,61.2467,168,0
+SPXV.US,D,20240927,000000,61.38,61.38,61.1682,61.1682,550,0
+SPXV.US,D,20240930,000000,61.041,61.3898,61.041,61.3898,191,0
+SPXV.US,D,20241001,000000,60.705,60.8083,60.4937,60.8083,1704,0
+SPXV.US,D,20241002,000000,60.74,60.74,60.74,60.74,628,0
+SPXV.US,D,20241003,000000,60.7585,60.7585,60.7585,60.7585,56,0
+SPXV.US,D,20241004,000000,61.43,61.43,60.95,61.389,1099,0
+SPXV.US,D,20241007,000000,60.7824,60.7824,60.7824,60.7824,35,0
+SPXV.US,D,20241008,000000,61.21,61.4312,61.16,61.4312,471,0
+SPXV.US,D,20241009,000000,61.8203,61.8203,61.8203,61.8203,68,0
+SPXV.US,D,20241010,000000,61.62,61.7075,61.62,61.7075,240,0
+SPXV.US,D,20241011,000000,62.015,62.0883,62.015,62.0883,379,0
+SPXV.US,D,20241014,000000,62.6197,62.6197,62.6197,62.6197,71,0
+SPXV.US,D,20241015,000000,62.16,62.16,62.1079,62.1079,212,0
+SPXV.US,D,20241016,000000,62.19,62.45,62.19,62.415,1085,0
+SPXV.US,D,20241017,000000,62.56,62.57,62.4811,62.4811,400,0
+SPXV.US,D,20241018,000000,62.6808,62.6808,62.6808,62.6808,245,0
+SPXV.US,D,20241021,000000,62.6161,62.6161,62.6161,62.6161,301,0
+SPXV.US,D,20241022,000000,62.7074,62.7074,62.7074,62.7074,129,0
+SPXV.US,D,20241023,000000,61.93,62.0392,61.9299,62.0392,296,0
+SPXV.US,D,20241024,000000,62.1301,62.2683,62.1301,62.2683,168,0
+SPXV.US,D,20241025,000000,62.2444,62.2444,62.2444,62.2444,156,0
+SPXV.US,D,20241028,000000,62.4602,62.4602,62.4602,62.4602,22,0
+SPXV.US,D,20241029,000000,62.6014,62.6014,62.6014,62.6014,120,0
+SPXV.US,D,20241030,000000,62.3748,62.3748,62.3748,62.3748,42,0
+SPXV.US,D,20241031,000000,61.42,61.42,61.2366,61.2366,1221,0
+SPXV.US,D,20241101,000000,61.37,61.37,61.29,61.29,1375,0
+SPXV.US,D,20241104,000000,61.44,61.56,61.2022,61.2022,2904,0
+SPXV.US,D,20241105,000000,61.8848,61.99,61.8848,61.9564,358,0
+SPXV.US,D,20241106,000000,63.72,63.7592,63.7199,63.7592,511,0
+SPXV.US,D,20241107,000000,64.2116,64.34,64.2116,64.2264,970,0
+SPXV.US,D,20241108,000000,64.5,64.63,64.4,64.4609,1563,0
+SPXV.US,D,20241111,000000,64.7,64.98,64.63,64.98,4330,0
+SPXV.US,D,20241112,000000,64.414,64.6,64.414,64.4764,857,0
+SPXV.US,D,20241114,000000,64.36,64.3601,64.2054,64.2054,282,0
+SPXV.US,D,20241115,000000,63.58,63.58,63.325,63.44,535,0
+SPXV.US,D,20241118,000000,63.77,63.9,63.6861,63.6861,2342,0
+SPXV.US,D,20241120,000000,63.79,63.9369,63.61,63.9369,537,0
+SPXV.US,D,20241121,000000,64.155,64.47,64.155,64.2788,911,0
+SPXV.US,D,20241122,000000,64.33,64.5237,64.33,64.5237,530,0
+SPXV.US,D,20241126,000000,64.9,65.12,64.9,65.0531,649,0
+SPXV.US,D,20241129,000000,65.14,65.1762,65.14,65.1762,234,0
+SPXV.US,D,20241202,000000,65.38,65.44,65.3092,65.3092,2541,0
+SPXV.US,D,20241203,000000,65.34,65.38,65.2999,65.3712,3601,0
+SPXV.US,D,20241204,000000,65.68,65.8052,65.68,65.8052,656,0
+SPXV.US,D,20241205,000000,65.93,65.95,65.7602,65.7602,1140,0
+SPXV.US,D,20241206,000000,66.045,66.08,65.88,65.9949,889,0
+SPXV.US,D,20241209,000000,65.64,65.71,65.5174,65.5174,1057,0
+SPXV.US,D,20241210,000000,65.5946,65.5946,65.3453,65.3453,855,0
+SPXV.US,D,20241211,000000,65.9701,66.16,65.9701,66.0523,1073,0
+SPXV.US,D,20241212,000000,66.01,66.01,65.7389,65.7389,490,0
+SPXV.US,D,20241213,000000,65.56,65.7121,65.56,65.7121,392,0
+SPXV.US,D,20241216,000000,65.9876,66.24,65.85,66.0752,3872,0
+SPXV.US,D,20241217,000000,65.73,65.91,65.61,65.8346,5666,0
+SPXV.US,D,20241218,000000,65.8401,65.915,63.935,63.9602,2997,0
+SPXV.US,D,20241219,000000,64.55,64.55,63.8222,63.8222,745,0
+SPXV.US,D,20241220,000000,64.42,64.655,64.3736,64.3736,1468,0
+SPXV.US,D,20241223,000000,64.45,64.7332,64.45,64.7332,747,0
+SPXV.US,D,20241226,000000,65.21,65.53,65.2099,65.4569,848,0
+SPXV.US,D,20241227,000000,64.585,64.6491,64.585,64.6491,168,0
+SPXV.US,D,20241230,000000,64.33,64.33,64.1339,64.1339,887,0
+SPXV.US,D,20241231,000000,64.09,64.09,63.6497,63.6497,6456,0
+SPXV.US,D,20250102,000000,63.8,63.8,63.15,63.4984,1031,0
+SPXV.US,D,20250103,000000,63.939,64.3192,63.939,64.3192,455,0
+SPXV.US,D,20250106,000000,64.79,64.97,64.7013,64.7013,843,0
+SPXV.US,D,20250107,000000,64.1837,64.1837,63.8677,63.8988,706,0
+SPXV.US,D,20250108,000000,63.7,64.01,63.7,63.9634,744,0
+SPXV.US,D,20250110,000000,63.5,63.5,62.9534,62.9534,551,0
+SPXV.US,D,20250113,000000,62.5432,62.9563,62.5432,62.9563,247,0
+SPXV.US,D,20250114,000000,63.3,63.4,62.88,63.0521,5690,0
+SPXV.US,D,20250115,000000,64.28,64.372,64.28,64.372,530,0
+SPXV.US,D,20250116,000000,64.54,64.549,64.2231,64.2231,1809,0
+SPXV.US,D,20250117,000000,65.13,65.16,64.9543,64.9543,1905,0
+SPXV.US,D,20250121,000000,65.1601,65.4679,65.01,65.4679,4850,0
+SPXV.US,D,20250122,000000,66.0725,66.0725,65.9421,65.9421,1039,0
+SPXV.US,D,20250123,000000,65.93,66.1697,65.93,66.1697,2155,0
+SPXV.US,D,20250124,000000,65.9899,65.9992,65.94,65.9992,1244,0
+SPXV.US,D,20250127,000000,64.51,64.7198,64.4,64.7198,3861,0
+SPXV.US,D,20250128,000000,65.425,65.4849,65.425,65.4849,335,0
+SPXV.US,D,20250129,000000,65.41,65.41,65.2095,65.2095,382,0
+SPXV.US,D,20250130,000000,65.4,65.4974,65.3,65.4974,1130,0
+SPXV.US,D,20250203,000000,64.02,64.92,64.01,64.6016,1429,0
+SPXV.US,D,20250205,000000,65.03,65.2892,65.03,65.2892,606,0
+SPXV.US,D,20250206,000000,65.39,65.6318,65.39,65.6318,4684,0
+SPXV.US,D,20250207,000000,65.2056,65.2056,65.0093,65.0093,844,0
+SPXV.US,D,20250210,000000,65.5701,65.5701,65.5028,65.5028,600,0
+SPXV.US,D,20250211,000000,65.3629,65.59,65.271,65.5296,2118,0
+SPXV.US,D,20250213,000000,65.655,66.0919,65.655,66.0919,1010,0
+SPXV.US,D,20250214,000000,66.04,66.3,66.04,66.2132,1978,0
+SPXV.US,D,20250218,000000,66.2561,66.3238,66.13,66.3238,667,0
+SPXV.US,D,20250220,000000,66.25,66.25,66.1238,66.1238,540,0
+SPXV.US,D,20250221,000000,66.14,66.14,64.9137,64.9137,374,0
+SPXV.US,D,20250224,000000,64.915,64.94,64.915,64.94,508,0
+SPXV.US,D,20250225,000000,64.32,64.3201,64.0938,64.0938,455,0
+SPXV.US,D,20250226,000000,64.7,64.7,64.0337,64.1474,17438,0
+SPXV.US,D,20250227,000000,63.7,63.7,63.1014,63.1014,3060,0
+SPXV.US,D,20250304,000000,62.66,62.66,62.0203,62.0203,323,0
+SPXV.US,D,20250305,000000,61.6143,62.7402,61.6125,62.7402,568,0
+SPXV.US,D,20250307,000000,61.6145,61.9263,61.58,61.9263,1037,0
+SPXV.US,D,20250310,000000,60.31,60.45,60.0985,60.0985,3689,0
+SPXV.US,D,20250313,000000,59.67,59.67,59.1563,59.1563,657,0
+SPXV.US,D,20250314,000000,60.54,60.5825,60.54,60.5825,876,0
+SPXV.US,D,20250317,000000,60.66,61.21,60.57,60.97,770,0
+SPXV.US,D,20250319,000000,60.5701,60.8944,60.57,60.8944,1693,0
+SPXV.US,D,20250320,000000,60.745,60.7672,60.745,60.7672,227,0
+SPXV.US,D,20250321,000000,60.31,60.7953,60.31,60.7953,766,0
+SPXV.US,D,20250326,000000,61.6,61.6,61.2864,61.2864,1105,0
+SPXV.US,D,20250327,000000,61.17,61.17,61.0094,61.0853,6675,0
+SPXV.US,D,20250328,000000,60.1499,60.18,59.7248,59.7248,15144,0
+SPXV.US,D,20250331,000000,59.53,60.16,59.49,60.0476,891,0
+SPXV.US,D,20250401,000000,60.1282,60.3792,60.1282,60.3792,543,0
+SPXV.US,D,20250402,000000,60.79,60.8674,60.79,60.8674,379,0
+SPXV.US,D,20250404,000000,54.52,55.8,54.1345,54.1345,458,0
+SPXV.US,D,20250407,000000,51.95,54.6,51.95,53.9984,1811,0
+SPXV.US,D,20250408,000000,55.6576,55.6576,52.99,53.11,2019,0
+SPXV.US,D,20250409,000000,53.72,58.5402,53.68,58.5402,806,0
+SPXV.US,D,20250410,000000,56.86,57.35,55.15,56.4478,2071,0
+SPXV.US,D,20250411,000000,56.3878,57.5431,56.28,57.5431,1860,0
+SPXV.US,D,20250414,000000,58.24,58.24,57.9607,57.9607,804,0
+SPXV.US,D,20250416,000000,56.38,56.5016,56.1301,56.5016,1825,0
+SPXV.US,D,20250422,000000,56.88,56.9499,56.7343,56.7343,618,0
+SPXV.US,D,20250423,000000,58.115,58.115,57.8291,57.8291,759,0
+SPXV.US,D,20250424,000000,59.03,59.03,58.76,59.0039,488,0
+SPXV.US,D,20250428,000000,59.5,59.5105,59.24,59.5105,540,0
+SPXV.US,D,20250429,000000,59.74,59.8208,59.74,59.8208,151,0
+SPXV.US,D,20250502,000000,61.47,61.47,61.3472,61.3472,276,0
+SPXV.US,D,20250505,000000,60.9999,61.22,60.9543,60.9543,831,0
+SPXV.US,D,20250507,000000,60.78,60.8542,60.78,60.8542,298,0
+SPXV.US,D,20250508,000000,59,61.55,59,61.3277,1327,0
+SPXV.US,D,20250512,000000,63.2199,63.351,63.005,63.351,2650,0
+SPXV.US,D,20250513,000000,63.84,64.1594,63.84,64.1594,340,0
+SPXV.US,D,20250514,000000,64.2199,64.3709,64.2199,64.3709,885,0
+SPXV.US,D,20250515,000000,64.585,64.585,64.5387,64.5387,478,0
+SPXV.US,D,20250520,000000,64.7679,64.7679,64.63,64.644,304,0
+SPXV.US,D,20250521,000000,63.69,63.7411,63.67,63.6762,887,0
+SPXV.US,D,20250527,000000,64.061,64.5532,64.061,64.5532,516,0
+SPXV.US,D,20250529,000000,64.4,64.4382,64.29,64.4382,750,0
+SPXV.US,D,20250530,000000,63.82,64.5083,63.8199,64.5083,455,0
+SPXV.US,D,20250602,000000,64.4845,64.7067,64.4845,64.7067,367,0
+SPXV.US,D,20250605,000000,64.92,65.36,64.7585,64.7585,858,0
+SPXV.US,D,20250606,000000,65.72,65.72,65.4966,65.4966,637,0
+SPXV.US,D,20250609,000000,65.72,65.72,65.5807,65.5807,360,0
+SPXV.US,D,20250611,000000,65.76,65.76,65.59,65.6642,677,0
+SPXV.US,D,20250613,000000,65.2399,65.2399,65.0423,65.0423,878,0
+SPXV.US,D,20250617,000000,65.66,65.66,65.3477,65.3477,254,0
+SPXV.US,D,20250618,000000,65.57,65.57,65.3291,65.3291,1873,0
+SPXV.US,D,20250620,000000,65.189,65.2027,65.189,65.2027,182,0
+SPXV.US,D,20250623,000000,65.8,65.8918,65.35,65.8918,2172,0
+SPXV.US,D,20250624,000000,66.5701,66.6383,66.47,66.6383,355,0
+SPXV.US,D,20250626,000000,67,67.0326,67,67.0326,353,0
+SPXV.US,D,20250627,000000,67.34,67.3977,67.26,67.3977,996,0
+SPXV.US,D,20250630,000000,67.49,67.7644,67.49,67.7644,295,0
+SPXV.US,D,20250701,000000,67.41,67.6025,67.41,67.6025,957,0
+SPXV.US,D,20250703,000000,68.54,68.6017,68.465,68.6017,1067,0
+SPXV.US,D,20250707,000000,68.36,68.4111,68.0774,68.0774,1415,0
+SPXV.US,D,20250708,000000,67.94,68.14,67.94,67.9968,1273,0
+SPXV.US,D,20250709,000000,68.3,68.4304,68.3,68.4304,899,0
+SPXV.US,D,20250710,000000,68.5899,68.6025,68.555,68.6025,1152,0
+SPXV.US,D,20250711,000000,68.62,68.62,68.19,68.4152,678,0
+SPXV.US,D,20250714,000000,68.3029,68.5327,68.3029,68.5327,616,0
+SPXV.US,D,20250715,000000,68.6101,68.6101,68.4307,68.4307,336,0
+SPXV.US,D,20250716,000000,67.94,68.5745,67.94,68.5745,988,0
+SPXV.US,D,20250721,000000,69.14,69.39,69.14,69.2145,954,0
+SPXV.US,D,20250722,000000,68.91,69.25,68.91,69.2392,529,0
+SPXV.US,D,20250723,000000,69.2669,69.609,69.2669,69.548,4532,0
+SPXV.US,D,20250724,000000,69.72,69.875,69.695,69.7152,2835,0
+SPXV.US,D,20250728,000000,70.169,70.169,69.8,69.9153,1077,0
+SPXV.US,D,20250729,000000,70.1018,70.1018,69.8244,69.8244,733,0
+SPXV.US,D,20250730,000000,69.9041,70.089,69.67,69.703,1642,0
+SPXV.US,D,20250731,000000,70.34,70.4699,69.617,69.617,1036,0
+SPXV.US,D,20250801,000000,68.86,68.86,68.3,68.4229,2219,0
+SPXV.US,D,20250804,000000,68.89,69.3951,68.89,69.3951,1195,0
+SPXV.US,D,20250807,000000,69.6106,69.76,69.47,69.7427,10143,0
+SPXV.US,D,20250808,000000,70.19,70.2799,70.19,70.2709,1379,0
+SPXV.US,D,20250811,000000,70.4,70.5,70.06,70.1515,1514,0
+SPXV.US,D,20250812,000000,70.46,70.9799,70.46,70.908,2899,0
+SPXV.US,D,20250813,000000,71.28,71.28,70.94,71.1511,5827,0
+SPXV.US,D,20250814,000000,71.09,71.1499,70.95,71.12,2228,0
+SPXV.US,D,20250815,000000,70.85,70.9,70.7223,70.7223,1471,0
+SPXV.US,D,20250818,000000,70.6635,70.778,70.6635,70.778,737,0
+SPXV.US,D,20250819,000000,70.09,70.2133,70.09,70.2133,442,0
+SPXV.US,D,20250820,000000,69.66,70.0485,69.66,70.0485,1763,0
+SPXV.US,D,20250825,000000,70.84,70.9099,70.7049,70.7049,770,0
+SPXV.US,D,20250826,000000,70.75,70.908,70.6594,70.908,1343,0
+SPXV.US,D,20250827,000000,71.13,71.18,70.96,71.1462,1004,0
+SPXV.US,D,20250828,000000,71.43,71.43,71.4171,71.4171,274,0
+SPXV.US,D,20250829,000000,71.11,71.33,70.7,70.8012,1732,0
+SPXV.US,D,20250902,000000,70.2399,70.2975,69.895,70.2975,1270,0
+SPXV.US,D,20250903,000000,70.77,70.77,70.4501,70.676,7129,0
+SPXV.US,D,20250904,000000,71.155,71.3404,71.155,71.3404,944,0
+SPXV.US,D,20250905,000000,71.43,71.43,70.8942,71.0537,1756,0
+SPXV.US,D,20250908,000000,71.3201,71.3201,71.2738,71.2738,867,0
+SPXV.US,D,20250909,000000,71.221,71.4719,71.209,71.4719,1408,0
+SPXV.US,D,20250910,000000,71.83,71.85,71.7723,71.7723,1077,0
+SPXV.US,D,20250911,000000,72.093,72.36,72.093,72.3166,1848,0
+SPXV.US,D,20250912,000000,72.32,72.3776,72.32,72.3776,845,0
+SPXV.US,D,20250916,000000,72.77,73.01,72.77,72.8331,1153,0
+SPXV.US,D,20250917,000000,72.69,72.69,72.5797,72.5797,799,0
+SPXV.US,D,20250918,000000,72.9425,73.24,72.9425,72.9898,890,0
+SPXV.US,D,20250922,000000,73.3342,73.83,73.12,73.7664,2860,0
+SPXV.US,D,20250923,000000,73.7172,73.7172,73.2823,73.2823,1106,0
+SPXV.US,D,20250924,000000,73.1828,73.1828,72.77,72.8727,1478,0
+SPXV.US,D,20250925,000000,72.67,72.725,72.48,72.5999,5364,0
+SPXV.US,D,20250926,000000,73.04,73.04,72.9879,72.9879,223,0
+SPXV.US,D,20250929,000000,73.25,73.41,73.1638,73.1638,1379,0
+SPXV.US,D,20250930,000000,73.11,73.3687,73.04,73.3687,1511,0
+SPXV.US,D,20251001,000000,73.695,73.695,73.12,73.5932,465,0
+SPXV.US,D,20251002,000000,73.48,73.48,73.4752,73.4752,412,0
+SPXV.US,D,20251003,000000,73.51,73.76,73.4102,73.4102,1007,0
+SPXV.US,D,20251007,000000,73.49,73.51,73.49,73.51,546,0
+SPXV.US,D,20251008,000000,73.7,73.94,73.68,73.8927,1745,0
+SPXV.US,D,20251009,000000,73.64,73.6799,73.5485,73.6562,983,0
+SPXV.US,D,20251010,000000,72.6,72.7,71.6289,71.6289,2915,0
+SPXV.US,D,20251013,000000,72.6,72.8478,72.6,72.8478,2017,0
+SPXV.US,D,20251014,000000,72.4412,72.6845,72.4412,72.6845,765,0
+SPXV.US,D,20251015,000000,73.5815,73.59,72.9328,72.9328,546,0
+SPXV.US,D,20251016,000000,73.241,73.241,72.52,72.5205,468,0
+SPXV.US,D,20251017,000000,72.62,73.195,72.48,73.0979,1447,0
+SPXV.US,D,20251020,000000,73.63,73.76,73.63,73.7356,764,0
+SPXV.US,D,20251021,000000,73.75,73.84,73.7286,73.7286,995,0
+SPXV.US,D,20251022,000000,73.08,73.1812,73.08,73.1812,589,0
+SPXV.US,D,20251023,000000,73.5,73.649,73.5,73.649,707,0
+SPXV.US,D,20251027,000000,75.077,75.39,75.077,75.39,551,0
+SPXV.US,D,20251028,000000,75.66,75.66,75.5697,75.5697,816,0
+SPXV.US,D,20251029,000000,75.8199,75.82,75.08,75.5655,2141,0
+SPXV.US,D,20251031,000000,74.8,75.18,74.8,75.0732,708,0
+SPXV.US,D,20251103,000000,75.2615,75.27,75.1122,75.1122,328,0
+SPXV.US,D,20251104,000000,74.4,74.4,74.1134,74.1134,5176,0
+SPXV.US,D,20251105,000000,74.61,74.83,74.51,74.52,7079,0
+SPXV.US,D,20251106,000000,73.82,73.82,73.4877,73.4877,478,0
+SPXV.US,D,20251107,000000,73.095,73.53,73.095,73.5289,433,0
+SPXV.US,D,20251110,000000,74.1545,74.7795,74.1545,74.7795,3468,0
+SPXV.US,D,20251111,000000,74.34,74.7608,74.34,74.7608,1181,0
+SPXV.US,D,20251112,000000,74.82,74.82,74.61,74.688,988,0
+SPXV.US,D,20251113,000000,73.25,73.25,73.25,73.25,1852,0
+SPXV.US,D,20251114,000000,72.71,73.77,72.71,73.3464,20311,0
+SPXV.US,D,20251117,000000,73.33,73.33,72.43,72.601,4701,0
+SPXV.US,D,20251118,000000,72.21,72.21,71.5,72.0266,1386,0
+SPXV.US,D,20251119,000000,72.025,72.43,72.025,72.2704,390,0
+SPXV.US,D,20251120,000000,71.825,71.825,71.1124,71.1124,1195,0
+SPXV.US,D,20251124,000000,72.7839,72.9033,72.64,72.9033,1533,0
+SPXV.US,D,20251125,000000,73.17,73.468,73.17,73.468,193,0
+SPXV.US,D,20251126,000000,74.11,74.27,74.0645,74.0645,1493,0
+SPXV.US,D,20251128,000000,74.2403,74.4498,73.98,74.4498,482,0
+SPXV.US,D,20251201,000000,74.2608,74.32,74.1531,74.1531,413,0
+SPXV.US,D,20251202,000000,74.11,74.4492,74.11,74.4492,272,0
+SPXV.US,D,20251203,000000,74.57,74.6652,74.57,74.6652,9474,0
+SPXV.US,D,20251205,000000,75.12,75.12,74.9531,74.9531,345,0
+SPXV.US,D,20251208,000000,74.6318,74.7334,74.6318,74.7334,539,0
+SPXV.US,D,20251210,000000,74.8,75.46,74.8,75.2882,812,0
+SPXV.US,D,20251211,000000,74.93,75.35,74.93,75.2835,1307,0
+SPXV.US,D,20251212,000000,74.4407,74.51,74.39,74.4432,3953,0
+SPXV.US,D,20251215,000000,74.18,74.269,74.18,74.269,350,0
+SPXV.US,D,20251216,000000,74.36,74.36,74.2287,74.2287,229,0
+SPXV.US,D,20251217,000000,73.49,73.49,73.2396,73.2396,580,0
+SPXV.US,D,20251219,000000,74.5599,74.5599,74.4723,74.4723,330,0
+SPXV.US,D,20251222,000000,75.035,75.035,74.9909,74.9909,526,0
+SPXV.US,D,20251223,000000,74.99,75.525,74.99,75.3789,1863,0
+SPXV.US,D,20251224,000000,75.38,75.4493,75.38,75.42,932,0
+SPXV.US,D,20251226,000000,75.45,75.5,75.3964,75.3964,1917,0
+SPXV.US,D,20251229,000000,75.09,75.13,75.09,75.1139,595,0
+SPXV.US,D,20251230,000000,75.2,75.2,74.94,74.94,1107,0
+SPXV.US,D,20251231,000000,74.9,74.9,74.58,74.58,2255,0
+SPXV.US,D,20260102,000000,74.51,74.5112,74.4,74.5112,1254,0
+SPXV.US,D,20260105,000000,75.1521,75.29,75.1121,75.1121,1389,0
+SPXV.US,D,20260106,000000,75.2,75.4719,75.2,75.4719,694,0
+SPXV.US,D,20260107,000000,75.51,75.51,75.03,75.04,2038,0
+SPXV.US,D,20260108,000000,75.24,75.24,75.2136,75.2136,360,0
+SPXV.US,D,20260109,000000,75.83,75.83,75.8299,75.8299,2201,0
+SPXV.US,D,20260112,000000,75.99,75.99,75.55,75.9453,514,0
+SPXV.US,D,20260114,000000,75.34,75.57,74.9,75.2666,9070,0
+SPXV.US,D,20260115,000000,75.88,76.04,75.5386,75.5386,2611,0
+SPXV.US,D,20260116,000000,75.77,75.77,75.55,75.6169,1038,0
+SPXV.US,D,20260120,000000,74.495,74.67,73.8622,73.8622,1657,0
+SPXV.US,D,20260121,000000,74.1,74.77,74.1,74.77,1276,0
+SPXV.US,D,20260122,000000,74.84,75.43,74.84,75.1123,2444,0
+SPXV.US,D,20260123,000000,75.27,75.27,75.27,75.27,1255,0
+SPXV.US,D,20260126,000000,75.5,75.78,75.5,75.6144,1863,0
+SPXV.US,D,20260127,000000,75.8,76.0857,75.78,76.0857,2021,0
+SPXV.US,D,20260128,000000,76.4,76.4,76.02,76.1638,729,0
+SPXV.US,D,20260129,000000,75.575,75.88,75.575,75.86,2171,0
+SPXV.US,D,20260130,000000,75.6208,75.6301,75.6208,75.6301,452,0
+SPXV.US,D,20260202,000000,76.13,76.22,76.0537,76.0537,818,0
+SPXV.US,D,20260203,000000,75.57,75.57,75.28,75.28,12936,0
+SPXV.US,D,20260204,000000,75.51,75.51,74.68,74.74,4415,0
+SPXV.US,D,20260205,000000,73.99,73.99,73.9287,73.9287,1044,0
+SPXV.US,D,20260206,000000,74.955,75.4504,74.955,75.4504,791,0
+SPXV.US,D,20260209,000000,75.65,75.8973,75.65,75.8973,361,0
+SPXV.US,D,20260210,000000,76,76,75.6473,75.6473,839,0
+SPXV.US,D,20260211,000000,75.65,75.88,75.65,75.6515,922,0
+SPXV.US,D,20260212,000000,75.705,75.705,74.3233,74.3233,1446,0
+SPXV.US,D,20260213,000000,74.22,74.2289,74.145,74.2289,506,0
+SPXV.US,D,20260217,000000,74.045,74.61,73.94,74.29,2145,0
+SPXV.US,D,20260218,000000,74.58,74.58,74.58,74.58,416,0
diff --git a/daily/us/nyse etfs/2/spyt.us.txt b/daily/us/nyse etfs/2/spyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f915b279020260d1dafe8579d6a4d66353ec4fde
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyt.us.txt	
@@ -0,0 +1,489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYT.US,D,20240308,000000,20.19,20.19,19.93,19.9617,22770,0
+SPYT.US,D,20240311,000000,20.01,20.01,19.8545,19.9217,13284,0
+SPYT.US,D,20240312,000000,20.05,20.17,19.943,20.14,24677,0
+SPYT.US,D,20240313,000000,20.24,20.24,20.0846,20.13,28771,0
+SPYT.US,D,20240314,000000,20.25,20.25,19.99,20.0657,27599,0
+SPYT.US,D,20240315,000000,20.07,20.07,19.9399,19.99,51680,0
+SPYT.US,D,20240318,000000,20.16,20.18,20.0699,20.0699,66734,0
+SPYT.US,D,20240319,000000,20.09,20.1731,20.0331,20.1731,31145,0
+SPYT.US,D,20240320,000000,20.16,20.32,20.12,20.32,25620,0
+SPYT.US,D,20240321,000000,20.48,20.48,20.33,20.35,28996,0
+SPYT.US,D,20240322,000000,20.43,20.43,20.31,20.33,34563,0
+SPYT.US,D,20240325,000000,20.33,20.765,20.3,20.31,51424,0
+SPYT.US,D,20240326,000000,20.33,20.3347,20.27,20.27,30109,0
+SPYT.US,D,20240327,000000,20.38,20.41,20.2611,20.41,32155,0
+SPYT.US,D,20240328,000000,20.36,20.42,20.3401,20.39,55680,0
+SPYT.US,D,20240401,000000,20.19,20.1994,19.9701,20.0285,61172,0
+SPYT.US,D,20240402,000000,19.98,19.99,19.8257,19.92,32128,0
+SPYT.US,D,20240403,000000,19.98,19.98,19.87,19.9229,42729,0
+SPYT.US,D,20240404,000000,20.02,20.05,19.6892,19.7201,33291,0
+SPYT.US,D,20240405,000000,19.79,19.91,19.7585,19.8951,41127,0
+SPYT.US,D,20240408,000000,19.99,19.99,19.8453,19.8854,35083,0
+SPYT.US,D,20240409,000000,19.96,19.96,19.75,19.9067,22723,0
+SPYT.US,D,20240410,000000,19.84,19.84,19.7,19.78,26706,0
+SPYT.US,D,20240411,000000,19.81,19.94,19.7099,19.8902,27416,0
+SPYT.US,D,20240412,000000,19.87,19.87,19.56,19.6001,30209,0
+SPYT.US,D,20240415,000000,19.78,19.78,19.3667,19.4086,31173,0
+SPYT.US,D,20240416,000000,19.38,19.44,19.3301,19.3852,31212,0
+SPYT.US,D,20240417,000000,19.422,19.4599,19.28,19.307,17939,0
+SPYT.US,D,20240418,000000,19.26,19.3897,19.21,19.2512,73734,0
+SPYT.US,D,20240419,000000,19.28,19.28,19.08,19.09,13375,0
+SPYT.US,D,20240422,000000,19.25,19.38,19.14,19.2551,34157,0
+SPYT.US,D,20240423,000000,19.335,19.5099,19.335,19.49,15063,0
+SPYT.US,D,20240424,000000,19.51,19.54,19.4,19.4908,11086,0
+SPYT.US,D,20240425,000000,19.3,19.46,19.2,19.4309,16010,0
+SPYT.US,D,20240426,000000,19.5,19.67,19.5,19.6199,20219,0
+SPYT.US,D,20240429,000000,19.73,19.73,19.596,19.6579,18756,0
+SPYT.US,D,20240430,000000,19.66,19.66,19.3701,19.3723,31486,0
+SPYT.US,D,20240501,000000,19.08,19.2,18.97,19.04,18141,0
+SPYT.US,D,20240502,000000,19.12,19.16,19,19.1209,32314,0
+SPYT.US,D,20240503,000000,19.26,19.3999,19.26,19.3501,17549,0
+SPYT.US,D,20240506,000000,19.46,19.56,19.4301,19.52,18674,0
+SPYT.US,D,20240507,000000,19.62,19.62,19.53,19.56,21540,0
+SPYT.US,D,20240508,000000,19.5,19.58,19.5,19.57,14065,0
+SPYT.US,D,20240509,000000,19.55,19.7,19.55,19.63,67636,0
+SPYT.US,D,20240510,000000,19.73,19.73,19.6272,19.68,42305,0
+SPYT.US,D,20240513,000000,19.68,19.7,19.655,19.7,27329,0
+SPYT.US,D,20240514,000000,19.71,19.78,19.6727,19.74,19085,0
+SPYT.US,D,20240515,000000,19.85,19.98,19.8399,19.94,17508,0
+SPYT.US,D,20240516,000000,19.98,20,19.95,19.95,21467,0
+SPYT.US,D,20240517,000000,19.96,20,19.93,20,31991,0
+SPYT.US,D,20240520,000000,20.09,20.09,20.006,20.02,29123,0
+SPYT.US,D,20240521,000000,20.03,20.05,19.9918,20.05,13937,0
+SPYT.US,D,20240522,000000,20.07,20.07,19.91,20.01,17568,0
+SPYT.US,D,20240523,000000,20.07,20.085,19.835,19.92,27637,0
+SPYT.US,D,20240524,000000,19.93,20.01,19.904,20,35282,0
+SPYT.US,D,20240528,000000,20.1,20.1,19.91,20.01,118120,0
+SPYT.US,D,20240529,000000,19.9,20.03,19.86,19.91,38009,0
+SPYT.US,D,20240530,000000,19.89,19.89,19.76,19.81,91120,0
+SPYT.US,D,20240531,000000,19.89,19.93,19.6541,19.92,91589,0
+SPYT.US,D,20240603,000000,19.68,19.68,19.4644,19.6,80539,0
+SPYT.US,D,20240604,000000,19.6,19.63,19.51,19.61,61758,0
+SPYT.US,D,20240605,000000,19.64,19.83,19.56,19.77,64437,0
+SPYT.US,D,20240606,000000,19.78,19.83,19.765,19.82,39017,0
+SPYT.US,D,20240607,000000,19.8,19.8799,19.755,19.83,38455,0
+SPYT.US,D,20240610,000000,19.83,19.8799,19.75,19.83,93233,0
+SPYT.US,D,20240611,000000,19.83,19.88,19.74,19.87,46083,0
+SPYT.US,D,20240612,000000,20.05,20.1199,20.01,20.03,65612,0
+SPYT.US,D,20240613,000000,20.09,20.1,19.99,20.08,96867,0
+SPYT.US,D,20240614,000000,20.03,20.09,19.99,20.09,62118,0
+SPYT.US,D,20240617,000000,20.09,20.26,20.03,20.21,63940,0
+SPYT.US,D,20240618,000000,20.23,20.25,20.19,20.25,72646,0
+SPYT.US,D,20240620,000000,20.29,20.3,20.15,20.21,503916,0
+SPYT.US,D,20240621,000000,20.22,20.25,20.17,20.21,44634,0
+SPYT.US,D,20240624,000000,20.18,20.27,20.15,20.15,69794,0
+SPYT.US,D,20240625,000000,20.18,20.23,20.17,20.2,531491,0
+SPYT.US,D,20240626,000000,20.19,20.22,20.17,20.21,67220,0
+SPYT.US,D,20240627,000000,20.18,20.25,20.18,20.2295,61281,0
+SPYT.US,D,20240628,000000,20.26,20.33,20.11,20.17,80769,0
+SPYT.US,D,20240701,000000,20.05,20.05,19.8,19.9,138805,0
+SPYT.US,D,20240702,000000,19.85,19.9591,19.83,19.95,455614,0
+SPYT.US,D,20240703,000000,20,20.06,19.94,20.06,137067,0
+SPYT.US,D,20240705,000000,20.06,20.17,20.0401,20.16,65161,0
+SPYT.US,D,20240708,000000,20.28,20.28,20.1501,20.2,167849,0
+SPYT.US,D,20240709,000000,20.25,20.25,20.185,20.19,67813,0
+SPYT.US,D,20240710,000000,20.235,20.3588,20.22,20.3588,48545,0
+SPYT.US,D,20240711,000000,20.42,20.42,20.19,20.23,73338,0
+SPYT.US,D,20240712,000000,20.27,20.45,20.24,20.32,92973,0
+SPYT.US,D,20240715,000000,20.35,20.46,20.3103,20.33,50128,0
+SPYT.US,D,20240716,000000,20.49,20.49,20.36,20.44,86417,0
+SPYT.US,D,20240717,000000,20.3,20.4,20.1501,20.19,79796,0
+SPYT.US,D,20240718,000000,20.25,20.25,19.96,20.07,86858,0
+SPYT.US,D,20240719,000000,20.04,20.0599,19.8805,19.8977,51402,0
+SPYT.US,D,20240722,000000,20.05,20.13,19.9897,20.11,108699,0
+SPYT.US,D,20240723,000000,20.12,20.29,20.0936,20.29,62895,0
+SPYT.US,D,20240724,000000,20.03,20.03,19.63,19.655,62293,0
+SPYT.US,D,20240725,000000,19.71,19.82,19.5235,19.57,61335,0
+SPYT.US,D,20240726,000000,19.73,19.86,19.6705,19.77,93875,0
+SPYT.US,D,20240729,000000,19.97,19.97,19.72,19.7751,124850,0
+SPYT.US,D,20240730,000000,19.86,19.86,19.59,19.71,102856,0
+SPYT.US,D,20240731,000000,19.62,19.77,19.57,19.64,76411,0
+SPYT.US,D,20240801,000000,19.76,19.79,19.2763,19.41,100737,0
+SPYT.US,D,20240802,000000,19.2,19.2,18.93,19.1,107402,0
+SPYT.US,D,20240805,000000,18.3,18.7487,18.28,18.46,675254,0
+SPYT.US,D,20240806,000000,18.64,18.9687,18.585,18.69,66337,0
+SPYT.US,D,20240807,000000,18.98,19,18.57,18.58,39949,0
+SPYT.US,D,20240808,000000,18.76,19.02,18.7,19.02,55546,0
+SPYT.US,D,20240809,000000,18.96,19.12,18.955,19.08,73503,0
+SPYT.US,D,20240812,000000,19.11,19.14,19.03,19.1,26775,0
+SPYT.US,D,20240813,000000,19.19,19.38,19.19,19.37,28878,0
+SPYT.US,D,20240814,000000,19.44,19.49,19.3199,19.47,66148,0
+SPYT.US,D,20240815,000000,19.62,19.75,19.5932,19.74,58186,0
+SPYT.US,D,20240816,000000,19.78,19.79,19.652,19.78,64142,0
+SPYT.US,D,20240819,000000,19.77,19.93,19.7298,19.93,55836,0
+SPYT.US,D,20240820,000000,19.93,20,19.85,19.91,391759,0
+SPYT.US,D,20240821,000000,19.96,20,19.9,19.98,40947,0
+SPYT.US,D,20240822,000000,20.05,20.05,19.78,19.83,64857,0
+SPYT.US,D,20240823,000000,19.91,20.0399,19.86,20.0181,154128,0
+SPYT.US,D,20240826,000000,20.02,20.0768,19.9301,19.97,62533,0
+SPYT.US,D,20240827,000000,20.04,20.04,19.91,20.01,53275,0
+SPYT.US,D,20240828,000000,20,20,19.8001,19.91,59572,0
+SPYT.US,D,20240829,000000,19.98,20.08,19.88,19.95,97079,0
+SPYT.US,D,20240830,000000,20.01,20.12,19.872,20.06,71593,0
+SPYT.US,D,20240903,000000,19.65,19.65,19.29,19.37,86741,0
+SPYT.US,D,20240904,000000,19.44,19.44,19.28,19.32,110906,0
+SPYT.US,D,20240905,000000,19.33,19.3799,19.18,19.29,95360,0
+SPYT.US,D,20240906,000000,19.3,19.33,18.922,18.97,81057,0
+SPYT.US,D,20240909,000000,19.07,19.18,19.0395,19.13,47781,0
+SPYT.US,D,20240910,000000,19.18,19.24,19.06,19.24,70309,0
+SPYT.US,D,20240911,000000,19.25,19.45,18.93,19.42,57634,0
+SPYT.US,D,20240912,000000,19.44,19.55,19.35,19.5302,30726,0
+SPYT.US,D,20240913,000000,19.54,19.665,19.54,19.65,37749,0
+SPYT.US,D,20240916,000000,19.66,19.68,19.58,19.68,60457,0
+SPYT.US,D,20240917,000000,19.72,19.7601,19.6124,19.6509,22436,0
+SPYT.US,D,20240918,000000,19.76,19.81,19.62,19.65,39154,0
+SPYT.US,D,20240919,000000,20,20.01,19.8579,19.97,281985,0
+SPYT.US,D,20240920,000000,19.94,19.94,19.8427,19.9179,28192,0
+SPYT.US,D,20240923,000000,19.98,19.99,19.9324,19.99,63112,0
+SPYT.US,D,20240924,000000,20,20.01,19.9111,19.98,54035,0
+SPYT.US,D,20240925,000000,20,20,19.9001,19.96,46613,0
+SPYT.US,D,20240926,000000,20.05,20.1,19.9799,20.01,60415,0
+SPYT.US,D,20240927,000000,20.09,20.09,20,20.01,76454,0
+SPYT.US,D,20240930,000000,20.01,20.11,19.95,20.1,109166,0
+SPYT.US,D,20241001,000000,19.84,19.84,19.5,19.59,148281,0
+SPYT.US,D,20241002,000000,19.57,19.62,19.5,19.607,95174,0
+SPYT.US,D,20241003,000000,19.58,19.678,19.52,19.62,79376,0
+SPYT.US,D,20241004,000000,19.76,19.76,19.6001,19.7303,54730,0
+SPYT.US,D,20241007,000000,19.68,19.7198,19.5515,19.59,68778,0
+SPYT.US,D,20241008,000000,19.69,19.79,19.6348,19.79,55358,0
+SPYT.US,D,20241009,000000,19.76,19.88,19.74,19.84,64352,0
+SPYT.US,D,20241010,000000,19.84,19.8872,19.7922,19.86,57220,0
+SPYT.US,D,20241011,000000,19.9,19.97,19.8457,19.97,45964,0
+SPYT.US,D,20241014,000000,19.98,20.1065,19.98,20.1,63966,0
+SPYT.US,D,20241015,000000,20.14,20.14,19.92,19.97,80374,0
+SPYT.US,D,20241016,000000,19.98,20.03,19.911,20.02,50704,0
+SPYT.US,D,20241017,000000,20.11,20.11,20.01,20.01,37246,0
+SPYT.US,D,20241018,000000,20.13,20.13,20.0329,20.1,66628,0
+SPYT.US,D,20241021,000000,20.17,20.2,19.97,20.09,88676,0
+SPYT.US,D,20241022,000000,20.02,20.0998,19.97,20.0779,80999,0
+SPYT.US,D,20241023,000000,20.01,20.03,19.8,19.89,76259,0
+SPYT.US,D,20241024,000000,20,20.03,19.89,20.03,102010,0
+SPYT.US,D,20241025,000000,20.03,20.09,19.91,19.95,55870,0
+SPYT.US,D,20241028,000000,20.04,20.04,19.9722,19.98,59980,0
+SPYT.US,D,20241029,000000,20.05,20.05,19.913,20.02,72799,0
+SPYT.US,D,20241030,000000,20,20.05,19.93,19.9508,79361,0
+SPYT.US,D,20241031,000000,19.85,19.85,19.61,19.63,106605,0
+SPYT.US,D,20241101,000000,19.45,19.47,19.32,19.34,127059,0
+SPYT.US,D,20241104,000000,19.34,19.37,19.25,19.31,354371,0
+SPYT.US,D,20241105,000000,19.37,19.55,19.35,19.55,103747,0
+SPYT.US,D,20241106,000000,19.93,20,19.78,19.98,149575,0
+SPYT.US,D,20241107,000000,20.04,20.13,20.0128,20.13,105423,0
+SPYT.US,D,20241108,000000,20.13,20.2,20.12,20.18,180787,0
+SPYT.US,D,20241111,000000,20.255,20.26,20.14,20.18,134162,0
+SPYT.US,D,20241112,000000,20.1855,20.2,20.0517,20.14,68205,0
+SPYT.US,D,20241113,000000,20.14,20.19,20.0912,20.16,38348,0
+SPYT.US,D,20241114,000000,20.1601,20.18,20.0301,20.07,289914,0
+SPYT.US,D,20241115,000000,19.9122,19.99,19.7689,19.83,244980,0
+SPYT.US,D,20241118,000000,19.802,19.91,19.79,19.89,80967,0
+SPYT.US,D,20241119,000000,19.761,19.94,19.74,19.93,77809,0
+SPYT.US,D,20241120,000000,19.93,19.98,19.76,19.93,153783,0
+SPYT.US,D,20241121,000000,19.99,20.09,19.86,20.05,75594,0
+SPYT.US,D,20241122,000000,20.0341,20.09,20.02,20.08,83912,0
+SPYT.US,D,20241125,000000,20.28,20.29,20.08,20.14,511195,0
+SPYT.US,D,20241126,000000,20.15,20.2,20.1168,20.2,73620,0
+SPYT.US,D,20241127,000000,20.175,20.2,20.11,20.13,76514,0
+SPYT.US,D,20241129,000000,20.19,20.28,20.17,20.28,116069,0
+SPYT.US,D,20241202,000000,20,20.02,19.91,19.94,171954,0
+SPYT.US,D,20241203,000000,19.97,19.98,19.9,19.95,103330,0
+SPYT.US,D,20241204,000000,20.005,20.05,19.96,20.05,287300,0
+SPYT.US,D,20241205,000000,20.05,20.055,20.01,20.03,66039,0
+SPYT.US,D,20241206,000000,20.05,20.0875,20.01,20.07,63025,0
+SPYT.US,D,20241209,000000,20.03,20.05,19.93,19.97,393434,0
+SPYT.US,D,20241210,000000,19.99,20.03,19.89,19.92,120323,0
+SPYT.US,D,20241211,000000,19.975,20.0692,19.975,20.05,85326,0
+SPYT.US,D,20241212,000000,20.002,20.03,19.96,19.98,80018,0
+SPYT.US,D,20241213,000000,20.02,20.03,19.91,19.97,73899,0
+SPYT.US,D,20241216,000000,20.01,20.06,19.981,20.01,109870,0
+SPYT.US,D,20241217,000000,20.01,20.02,19.91,19.96,111765,0
+SPYT.US,D,20241218,000000,19.93,20,19.4,19.42,104709,0
+SPYT.US,D,20241219,000000,19.55,19.58,19.3799,19.4,155280,0
+SPYT.US,D,20241220,000000,19.32,19.744,19.3,19.61,118097,0
+SPYT.US,D,20241223,000000,19.605,19.71,19.5,19.71,147324,0
+SPYT.US,D,20241224,000000,19.7,19.89,19.7,19.88,60418,0
+SPYT.US,D,20241226,000000,19.8583,19.94,19.8,19.94,116454,0
+SPYT.US,D,20241227,000000,19.82,19.89,19.58,19.74,161728,0
+SPYT.US,D,20241230,000000,19.52,19.62,19.395,19.54,170010,0
+SPYT.US,D,20241231,000000,19.27,19.35,19.0752,19.14,265542,0
+SPYT.US,D,20250102,000000,19.19,19.26,18.9446,19.1,161900,0
+SPYT.US,D,20250103,000000,19.17,19.315,19.14,19.29,147922,0
+SPYT.US,D,20250106,000000,19.4274,19.5176,19.33,19.39,170629,0
+SPYT.US,D,20250107,000000,19.425,19.47,19.12,19.19,100108,0
+SPYT.US,D,20250108,000000,19.1401,19.2,19.0877,19.16,82930,0
+SPYT.US,D,20250110,000000,19.11,19.15,18.8501,18.93,204337,0
+SPYT.US,D,20250113,000000,18.75,18.95,18.75,18.95,127269,0
+SPYT.US,D,20250114,000000,18.9898,19.028,18.8448,18.92,89314,0
+SPYT.US,D,20250115,000000,19.1998,19.3,19.1598,19.27,81445,0
+SPYT.US,D,20250116,000000,19.2848,19.32,19.22,19.29,83413,0
+SPYT.US,D,20250117,000000,19.3769,19.46,19.35,19.42,75340,0
+SPYT.US,D,20250121,000000,19.5,19.57,19.44,19.57,81111,0
+SPYT.US,D,20250122,000000,19.66,19.7,19.62,19.65,86786,0
+SPYT.US,D,20250123,000000,19.62,19.71,19.62,19.71,86619,0
+SPYT.US,D,20250124,000000,19.728,19.74,19.65,19.7,115978,0
+SPYT.US,D,20250127,000000,19.31,19.44,19.28,19.44,221642,0
+SPYT.US,D,20250128,000000,19.49,19.59,19.3734,19.59,417620,0
+SPYT.US,D,20250129,000000,19.57,19.61,19.42,19.58,70150,0
+SPYT.US,D,20250130,000000,19.59,19.64,19.4814,19.6,85531,0
+SPYT.US,D,20250131,000000,19.7,19.71,19.46,19.49,188257,0
+SPYT.US,D,20250203,000000,18.99,19.125,18.8193,19.08,198346,0
+SPYT.US,D,20250204,000000,19.07,19.189,19.0501,19.17,184810,0
+SPYT.US,D,20250205,000000,19.15,19.25,19.0767,19.25,126421,0
+SPYT.US,D,20250206,000000,19.2784,19.2784,19.2,19.25,125915,0
+SPYT.US,D,20250207,000000,19.29,19.31,19.085,19.13,453687,0
+SPYT.US,D,20250210,000000,19.2,19.25,19.1498,19.23,110437,0
+SPYT.US,D,20250211,000000,19.16,19.23,19.155,19.2,111005,0
+SPYT.US,D,20250212,000000,19.0699,19.25,19.0519,19.25,352550,0
+SPYT.US,D,20250213,000000,19.212,19.3786,19.18,19.36,115181,0
+SPYT.US,D,20250214,000000,19.375,19.42,19.36,19.39,93350,0
+SPYT.US,D,20250218,000000,19.4291,19.43,19.3681,19.42,149805,0
+SPYT.US,D,20250219,000000,19.37,19.46,19.37,19.46,73979,0
+SPYT.US,D,20250220,000000,19.42,19.43,19.275,19.36,125035,0
+SPYT.US,D,20250221,000000,19.37,19.4,19.0501,19.08,156889,0
+SPYT.US,D,20250224,000000,19.16,19.16,18.95,19.01,680340,0
+SPYT.US,D,20250225,000000,19,19.01,18.785,18.93,132006,0
+SPYT.US,D,20250226,000000,18.93,19.06,18.85,18.9,102021,0
+SPYT.US,D,20250227,000000,19.005,19.0296,18.652,18.69,144762,0
+SPYT.US,D,20250228,000000,18.695,19.01,18.59,19.01,208426,0
+SPYT.US,D,20250303,000000,18.75,18.81,18.16,18.31,254946,0
+SPYT.US,D,20250304,000000,18.1501,18.32,17.95,18.1,222049,0
+SPYT.US,D,20250305,000000,18.0986,18.3001,17.98,18.27,95210,0
+SPYT.US,D,20250306,000000,18.0685,18.155,17.87,17.98,94256,0
+SPYT.US,D,20250307,000000,17.9123,18.06,17.75,18.05,99106,0
+SPYT.US,D,20250310,000000,17.785,17.83,17.4003,17.58,162795,0
+SPYT.US,D,20250311,000000,17.56,17.6,17.32,17.46,144303,0
+SPYT.US,D,20250312,000000,17.6199,17.6297,17.39,17.49,62640,0
+SPYT.US,D,20250313,000000,17.47,17.4892,17.2486,17.27,78927,0
+SPYT.US,D,20250314,000000,17.4499,17.63,17.4115,17.63,47804,0
+SPYT.US,D,20250317,000000,17.65,17.82,17.63,17.75,87027,0
+SPYT.US,D,20250318,000000,17.66,17.72,17.5146,17.58,42007,0
+SPYT.US,D,20250319,000000,17.59,17.8482,17.572,17.71,50520,0
+SPYT.US,D,20250320,000000,17.605,17.8,17.605,17.72,32937,0
+SPYT.US,D,20250321,000000,17.5595,17.73,17.52,17.73,71163,0
+SPYT.US,D,20250324,000000,17.87,18.01,17.87,18.01,96567,0
+SPYT.US,D,20250325,000000,18.0213,18.06,17.99,18.05,101641,0
+SPYT.US,D,20250326,000000,18.05,18.07,17.781,17.84,50770,0
+SPYT.US,D,20250327,000000,17.8,17.8878,17.72,17.82,33101,0
+SPYT.US,D,20250328,000000,17.7378,17.78,17.44,17.47,97821,0
+SPYT.US,D,20250331,000000,17.3098,17.59,17.2,17.57,208189,0
+SPYT.US,D,20250401,000000,17.23,17.34,17.1,17.31,97986,0
+SPYT.US,D,20250402,000000,17.08,17.44,17.08,17.39,195419,0
+SPYT.US,D,20250403,000000,17.36,17.36,16.52,16.61,198840,0
+SPYT.US,D,20250404,000000,16.1101,16.19,15.56,15.56,278096,0
+SPYT.US,D,20250407,000000,15.06,16.08,14.87,15.51,189422,0
+SPYT.US,D,20250408,000000,16.07,16.1654,15.13,15.38,81152,0
+SPYT.US,D,20250409,000000,15.2507,16.8567,15.21,16.7878,107791,0
+SPYT.US,D,20250410,000000,16.42,16.47,15.81,16.25,47045,0
+SPYT.US,D,20250411,000000,16.148,16.53,16.086,16.49,87539,0
+SPYT.US,D,20250414,000000,16.8199,16.8199,16.52,16.61,70804,0
+SPYT.US,D,20250415,000000,16.6672,16.71,16.56,16.5724,37943,0
+SPYT.US,D,20250416,000000,16.45,16.5098,16.09,16.27,60149,0
+SPYT.US,D,20250417,000000,16.34,16.3799,16.2203,16.2484,27942,0
+SPYT.US,D,20250421,000000,16.0512,16.09,15.7159,15.9,51032,0
+SPYT.US,D,20250422,000000,16.0101,16.3115,16.0101,16.2482,49976,0
+SPYT.US,D,20250423,000000,16.6682,16.79,16.4622,16.49,35899,0
+SPYT.US,D,20250424,000000,16.5012,16.85,16.5012,16.825,31674,0
+SPYT.US,D,20250425,000000,16.8,16.95,16.75,16.93,60521,0
+SPYT.US,D,20250428,000000,16.95,16.99,16.789,16.95,85092,0
+SPYT.US,D,20250429,000000,16.89,17.06,16.8501,17.03,196117,0
+SPYT.US,D,20250430,000000,16.8,17.17,16.66,17.17,62586,0
+SPYT.US,D,20250501,000000,16.88,16.9983,16.8,16.8,50325,0
+SPYT.US,D,20250502,000000,17.0015,17.1282,16.95,17.07,103266,0
+SPYT.US,D,20250505,000000,16.9657,17.0604,16.91,16.95,172864,0
+SPYT.US,D,20250506,000000,16.8001,16.96,16.79,16.85,53184,0
+SPYT.US,D,20250507,000000,16.9,16.96,16.7902,16.92,42443,0
+SPYT.US,D,20250508,000000,16.9916,17.1383,16.93,17.01,39574,0
+SPYT.US,D,20250509,000000,17.02,17.04,16.93,16.95,57280,0
+SPYT.US,D,20250512,000000,17.47,17.52,17.361,17.5,60291,0
+SPYT.US,D,20250513,000000,17.54,17.72,17.51,17.61,81357,0
+SPYT.US,D,20250514,000000,17.6661,17.69,17.6,17.65,77846,0
+SPYT.US,D,20250515,000000,17.5953,17.73,17.58,17.73,25773,0
+SPYT.US,D,20250516,000000,17.72,17.81,17.68,17.81,46671,0
+SPYT.US,D,20250519,000000,17.65,17.83,17.6,17.83,84463,0
+SPYT.US,D,20250520,000000,17.78,17.79,17.6738,17.78,90152,0
+SPYT.US,D,20250521,000000,17.6679,17.75,17.46,17.46,68838,0
+SPYT.US,D,20250522,000000,17.53,17.59,17.44,17.47,27531,0
+SPYT.US,D,20250523,000000,17.2229,17.48,17.2229,17.43,74900,0
+SPYT.US,D,20250527,000000,17.6,17.76,17.56,17.76,56292,0
+SPYT.US,D,20250528,000000,17.75,17.79,17.67,17.67,66406,0
+SPYT.US,D,20250529,000000,17.8,17.8,17.63,17.74,52410,0
+SPYT.US,D,20250530,000000,17.6652,17.73,17.52,17.68,84878,0
+SPYT.US,D,20250602,000000,17.3861,17.49,17.28,17.49,74563,0
+SPYT.US,D,20250603,000000,17.4959,17.59,17.46,17.59,129802,0
+SPYT.US,D,20250604,000000,17.6092,17.61,17.55,17.58,67020,0
+SPYT.US,D,20250605,000000,17.5888,17.64,17.43,17.55,56863,0
+SPYT.US,D,20250606,000000,17.575,17.7,17.55,17.56,57396,0
+SPYT.US,D,20250609,000000,17.65,17.7,17.6354,17.7,129541,0
+SPYT.US,D,20250610,000000,17.7,17.74,17.67,17.74,88136,0
+SPYT.US,D,20250611,000000,17.7416,17.79,17.66,17.73,145617,0
+SPYT.US,D,20250612,000000,17.68,17.79,17.6611,17.79,54437,0
+SPYT.US,D,20250613,000000,17.66,17.7145,17.53,17.56,86173,0
+SPYT.US,D,20250616,000000,17.68,17.765,17.64,17.74,65714,0
+SPYT.US,D,20250617,000000,17.69,17.71,17.5792,17.61,57101,0
+SPYT.US,D,20250618,000000,17.6,17.6808,17.57,17.58,47725,0
+SPYT.US,D,20250620,000000,17.6345,17.681,17.55,17.56,34612,0
+SPYT.US,D,20250623,000000,17.5701,17.736,17.52,17.72,90586,0
+SPYT.US,D,20250624,000000,17.8497,17.94,17.8,17.94,79128,0
+SPYT.US,D,20250625,000000,17.94,17.96,17.9,17.91,46520,0
+SPYT.US,D,20250626,000000,17.94,18.07,17.93,18.07,68446,0
+SPYT.US,D,20250627,000000,18.09,18.17,18.0367,18.14,157894,0
+SPYT.US,D,20250630,000000,18.17,18.22,18.13,18.17,95674,0
+SPYT.US,D,20250701,000000,17.86,17.92,17.82,17.86,137597,0
+SPYT.US,D,20250702,000000,17.88,17.98,17.86,17.98,120910,0
+SPYT.US,D,20250703,000000,17.9998,18.08,17.9998,18.08,102907,0
+SPYT.US,D,20250707,000000,18.01,18.05,17.86,17.95,118237,0
+SPYT.US,D,20250708,000000,17.95,17.99,17.9206,17.97,70403,0
+SPYT.US,D,20250709,000000,18,18.053,17.96,18.0288,39114,0
+SPYT.US,D,20250710,000000,18.02,18.09,18.0103,18.05,115739,0
+SPYT.US,D,20250711,000000,18.009,18.05,17.965,18.03,73173,0
+SPYT.US,D,20250714,000000,18,18.05,17.98,18.05,46099,0
+SPYT.US,D,20250715,000000,18.09,18.1,17.99,17.991,45485,0
+SPYT.US,D,20250716,000000,18.0145,18.03,17.88,17.99,47509,0
+SPYT.US,D,20250717,000000,18.0102,18.1,17.99,18.08,49172,0
+SPYT.US,D,20250718,000000,18.1104,18.12,18.0602,18.08,83603,0
+SPYT.US,D,20250721,000000,18.135,18.2,18.1,18.12,59885,0
+SPYT.US,D,20250722,000000,18.1143,18.15,18.07,18.12,56887,0
+SPYT.US,D,20250723,000000,18.1853,18.28,18.15,18.28,70191,0
+SPYT.US,D,20250724,000000,18.2604,18.3,18.21,18.28,82061,0
+SPYT.US,D,20250725,000000,18.29,18.35,18.29,18.325,43646,0
+SPYT.US,D,20250728,000000,18.36,18.3799,18.3001,18.35,128376,0
+SPYT.US,D,20250729,000000,18.4,18.41,18.295,18.33,107589,0
+SPYT.US,D,20250730,000000,18.32,18.355,18.2306,18.3164,38946,0
+SPYT.US,D,20250731,000000,18.44,18.45,18.22,18.27,48026,0
+SPYT.US,D,20250801,000000,17.79,17.85,17.6,17.66,178054,0
+SPYT.US,D,20250804,000000,17.7685,17.9,17.7685,17.89,158464,0
+SPYT.US,D,20250805,000000,17.91,17.93,17.8044,17.82,80095,0
+SPYT.US,D,20250806,000000,17.86,17.96,17.8,17.93,54766,0
+SPYT.US,D,20250807,000000,18,18.0428,17.86,17.93,51357,0
+SPYT.US,D,20250808,000000,17.97,18.07,17.97,18.035,76760,0
+SPYT.US,D,20250811,000000,18.07,18.09,18.01,18.03,56875,0
+SPYT.US,D,20250812,000000,18.11,18.23,18.06,18.23,64340,0
+SPYT.US,D,20250813,000000,18.25,18.2898,18.22,18.24,63476,0
+SPYT.US,D,20250814,000000,18.196,18.28,18.19,18.28,49028,0
+SPYT.US,D,20250815,000000,18.285,18.299,18.2101,18.24,43920,0
+SPYT.US,D,20250818,000000,18.25,18.27,18.22,18.27,79762,0
+SPYT.US,D,20250819,000000,18.245,18.2877,18.137,18.19,65853,0
+SPYT.US,D,20250820,000000,18.1693,18.1693,18,18.15,55532,0
+SPYT.US,D,20250821,000000,18.087,18.1343,18.05,18.1,84527,0
+SPYT.US,D,20250822,000000,18.155,18.38,18.155,18.36,72608,0
+SPYT.US,D,20250825,000000,18.32,18.36,18.3,18.3,102937,0
+SPYT.US,D,20250826,000000,18.28,18.35,18.28,18.34,56056,0
+SPYT.US,D,20250827,000000,18.327,18.4,18.327,18.37,60566,0
+SPYT.US,D,20250828,000000,18.39,18.42,18.34,18.41,68325,0
+SPYT.US,D,20250829,000000,18.39,18.41,18.26,18.3,139651,0
+SPYT.US,D,20250902,000000,17.84,17.89,17.71,17.87,111818,0
+SPYT.US,D,20250903,000000,17.95,17.98,17.87,17.92,153191,0
+SPYT.US,D,20250904,000000,17.967,18.06,17.93,18.0595,62385,0
+SPYT.US,D,20250905,000000,18.11,18.1335,17.93,18.04,53771,0
+SPYT.US,D,20250908,000000,18.0799,18.08,18.0345,18.07,76056,0
+SPYT.US,D,20250909,000000,18.04,18.08,18.03,18.08,94302,0
+SPYT.US,D,20250910,000000,18.1399,18.17,18.075,18.0972,74834,0
+SPYT.US,D,20250911,000000,18.145,18.24,18.13,18.24,71424,0
+SPYT.US,D,20250912,000000,18.24,18.26,18.21,18.26,83719,0
+SPYT.US,D,20250915,000000,18.29,18.3198,18.27,18.29,77418,0
+SPYT.US,D,20250916,000000,18.32,18.32,18.2705,18.32,34798,0
+SPYT.US,D,20250917,000000,18.294,18.33,18.2,18.3,57062,0
+SPYT.US,D,20250918,000000,18.365,18.4299,18.33,18.37,88486,0
+SPYT.US,D,20250919,000000,18.42,18.44,18.36,18.4371,47863,0
+SPYT.US,D,20250922,000000,18.405,18.495,18.4,18.49,74772,0
+SPYT.US,D,20250923,000000,18.47,18.49,18.38,18.4,46273,0
+SPYT.US,D,20250924,000000,18.4156,18.435,18.33,18.35,31154,0
+SPYT.US,D,20250925,000000,18.32,18.4,18.2,18.2904,112155,0
+SPYT.US,D,20250926,000000,18.35,18.41,18.3,18.39,48498,0
+SPYT.US,D,20250929,000000,18.435,18.5,18.4,18.44,97675,0
+SPYT.US,D,20250930,000000,18.4,18.479,18.3788,18.47,76578,0
+SPYT.US,D,20251001,000000,18.09,18.21,18.0501,18.16,135946,0
+SPYT.US,D,20251002,000000,18.1801,18.23,18.15,18.21,145430,0
+SPYT.US,D,20251003,000000,18.2207,18.2967,18.19,18.25,59436,0
+SPYT.US,D,20251006,000000,18.28,18.28,18.21,18.26,168523,0
+SPYT.US,D,20251007,000000,18.27,18.27,18.16,18.22,87889,0
+SPYT.US,D,20251008,000000,18.24,18.2988,18.225,18.28,51197,0
+SPYT.US,D,20251009,000000,18.3276,18.33,18.21,18.27,64709,0
+SPYT.US,D,20251010,000000,18.285,18.3199,17.77,17.77,152191,0
+SPYT.US,D,20251013,000000,17.98,18.07,17.94,18.05,150768,0
+SPYT.US,D,20251014,000000,17.87,18.09,17.8,18.01,137806,0
+SPYT.US,D,20251015,000000,18.16,18.2288,17.99,18.0596,71112,0
+SPYT.US,D,20251016,000000,18.14,18.16,17.8963,17.9798,59054,0
+SPYT.US,D,20251017,000000,17.96,18.09,17.93,18.09,43013,0
+SPYT.US,D,20251020,000000,18.1639,18.25,18.12,18.22,137263,0
+SPYT.US,D,20251021,000000,18.22,18.35,18.2039,18.22,151270,0
+SPYT.US,D,20251022,000000,18.25,18.35,18.065,18.2,68795,0
+SPYT.US,D,20251023,000000,18.185,18.29,18.18,18.252,104428,0
+SPYT.US,D,20251024,000000,18.4,18.424,18.36,18.39,107797,0
+SPYT.US,D,20251027,000000,18.5,18.6,18.49,18.6,148295,0
+SPYT.US,D,20251028,000000,18.64,18.66,18.5838,18.63,83031,0
+SPYT.US,D,20251029,000000,18.65,18.68,18.51,18.63,92892,0
+SPYT.US,D,20251030,000000,18.5597,18.64,18.47,18.48,108438,0
+SPYT.US,D,20251031,000000,18.57,18.575,18.45,18.5,132121,0
+SPYT.US,D,20251103,000000,18.232,18.25,18.13,18.18,125890,0
+SPYT.US,D,20251104,000000,18.14,18.1862,17.98,18.01,166265,0
+SPYT.US,D,20251105,000000,17.96,18.12,17.96,18.06,126287,0
+SPYT.US,D,20251106,000000,18.019,18.0311,17.82,17.87,167374,0
+SPYT.US,D,20251107,000000,17.81,17.89,17.6399,17.89,161244,0
+SPYT.US,D,20251110,000000,18.04,18.14,17.96,18.14,145874,0
+SPYT.US,D,20251111,000000,18.08,18.1698,18.06,18.12,52612,0
+SPYT.US,D,20251112,000000,18.1758,18.18,18.115,18.13,41031,0
+SPYT.US,D,20251113,000000,18.11,18.12,17.85,17.89,179768,0
+SPYT.US,D,20251114,000000,17.75,17.96,17.65,17.89,98317,0
+SPYT.US,D,20251117,000000,17.85,17.9301,17.6584,17.74,92618,0
+SPYT.US,D,20251118,000000,17.6735,17.73,17.5,17.69,133187,0
+SPYT.US,D,20251119,000000,17.6372,17.7664,17.5905,17.67,119506,0
+SPYT.US,D,20251120,000000,17.9077,17.97,17.4,17.42,212930,0
+SPYT.US,D,20251121,000000,17.45,17.705,17.36,17.57,84874,0
+SPYT.US,D,20251124,000000,17.69,17.83,17.63,17.809,86335,0
+SPYT.US,D,20251125,000000,17.8,17.96,17.7,17.96,73738,0
+SPYT.US,D,20251126,000000,18.02,18.1036,17.996,18.06,75554,0
+SPYT.US,D,20251128,000000,18.08,18.15,18.063,18.15,102762,0
+SPYT.US,D,20251201,000000,17.71,17.8733,17.6801,17.76,136796,0
+SPYT.US,D,20251202,000000,17.7996,17.82,17.7265,17.75,122213,0
+SPYT.US,D,20251203,000000,17.7301,17.83,17.72,17.83,147766,0
+SPYT.US,D,20251204,000000,17.8173,17.8173,17.75,17.81,117217,0
+SPYT.US,D,20251205,000000,17.82,17.88,17.81,17.84,107303,0
+SPYT.US,D,20251208,000000,17.84,17.845,17.7288,17.8,204297,0
+SPYT.US,D,20251209,000000,17.78,17.83,17.77,17.79,173525,0
+SPYT.US,D,20251210,000000,17.79,17.92,17.7419,17.89,148948,0
+SPYT.US,D,20251211,000000,17.8156,17.91,17.75,17.9,122947,0
+SPYT.US,D,20251212,000000,17.88,17.95,17.6512,17.73,122059,0
+SPYT.US,D,20251215,000000,17.79,17.8,17.66,17.71,118660,0
+SPYT.US,D,20251216,000000,17.7,17.72,17.58,17.68,80690,0
+SPYT.US,D,20251217,000000,17.7,17.7196,17.51,17.51,131753,0
+SPYT.US,D,20251218,000000,17.66,17.72,17.58,17.63,210455,0
+SPYT.US,D,20251219,000000,17.7,17.77,17.686088,17.77,174742,0
+SPYT.US,D,20251222,000000,17.79,17.8625,17.7799,17.85,253493,0
+SPYT.US,D,20251223,000000,17.84,17.91,17.8288,17.91,167038,0
+SPYT.US,D,20251224,000000,17.91,17.96,17.88,17.96,85427,0
+SPYT.US,D,20251226,000000,17.945,17.97,17.935,17.97,162370,0
+SPYT.US,D,20251229,000000,17.91,17.94,17.87,17.94,191182,0
+SPYT.US,D,20251230,000000,17.92,17.95,17.894,17.95,351973,0
+SPYT.US,D,20251231,000000,17.62,17.64,17.49,17.49,244342,0
+SPYT.US,D,20260102,000000,17.58,17.6,17.45,17.53,311795,0
+SPYT.US,D,20260105,000000,17.59,17.63,17.561,17.57,246257,0
+SPYT.US,D,20260106,000000,17.595,17.69,17.57,17.68,115152,0
+SPYT.US,D,20260107,000000,17.68,17.715,17.62,17.65,156750,0
+SPYT.US,D,20260108,000000,17.63,17.65,17.59,17.64,166079,0
+SPYT.US,D,20260109,000000,17.6648,17.765,17.63,17.74,204747,0
+SPYT.US,D,20260112,000000,17.665,17.765,17.665,17.76,135131,0
+SPYT.US,D,20260113,000000,17.755,17.765,17.68,17.72,124470,0
+SPYT.US,D,20260114,000000,17.69,17.69,17.56,17.66,95655,0
+SPYT.US,D,20260115,000000,17.7401,17.7701,17.68,17.7,157759,0
+SPYT.US,D,20260116,000000,17.74,17.74,17.65,17.69,64932,0
+SPYT.US,D,20260120,000000,17.47,17.54,17.33,17.34,244770,0
+SPYT.US,D,20260121,000000,17.39,17.6,17.3674,17.53,157331,0
+SPYT.US,D,20260122,000000,17.6362,17.665,17.57,17.61,128199,0
+SPYT.US,D,20260123,000000,17.5899,17.64,17.57,17.64,149687,0
+SPYT.US,D,20260126,000000,17.66,17.735,17.65,17.71,136461,0
+SPYT.US,D,20260127,000000,17.72,17.775,17.72,17.77,241179,0
+SPYT.US,D,20260128,000000,17.79,17.7946,17.72,17.76,137115,0
+SPYT.US,D,20260129,000000,17.7701,17.79,17.51,17.75,182280,0
+SPYT.US,D,20260130,000000,17.7,17.7309,17.6,17.72,170964,0
+SPYT.US,D,20260202,000000,17.379,17.51,17.358,17.5,185673,0
+SPYT.US,D,20260203,000000,17.519,17.56,17.2153,17.37,316184,0
+SPYT.US,D,20260204,000000,17.35,17.4,17.17,17.28,291914,0
+SPYT.US,D,20260205,000000,17.15,17.2041,17.03,17.09,189534,0
+SPYT.US,D,20260206,000000,17.1401,17.429,17.1401,17.4,165725,0
+SPYT.US,D,20260209,000000,17.34,17.5,17.28,17.46,263538,0
+SPYT.US,D,20260210,000000,17.4706,17.505,17.41,17.41,101419,0
+SPYT.US,D,20260211,000000,17.525,17.525,17.36,17.42,128102,0
+SPYT.US,D,20260212,000000,17.49,17.5,17.17,17.19,135693,0
+SPYT.US,D,20260213,000000,17.19,17.29,17.09,17.18,126505,0
+SPYT.US,D,20260217,000000,17.1635,17.27,17.0602,17.23,157647,0
+SPYT.US,D,20260218,000000,17.24,17.36,17.23,17.29,177456,0
diff --git a/daily/us/nyse etfs/2/spyv.us.txt b/daily/us/nyse etfs/2/spyv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad1074b49265a172cac1cce5c81dd86a9387b3ea
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyv.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYV.US,D,20050225,000000,12.8229,12.979,12.8229,12.979,149607.98947897,0
+SPYV.US,D,20050228,000000,12.8881,12.8881,12.8615,12.8703,10687.51402762,0
+SPYV.US,D,20050301,000000,12.9514,12.9514,12.9247,12.9247,10687.51402762,0
+SPYV.US,D,20050302,000000,12.9958,12.9958,12.9464,12.9474,8543.7357616381,0
+SPYV.US,D,20050303,000000,12.9731,13.0077,12.9089,12.9662,45958.638312159,0
+SPYV.US,D,20050304,000000,13.0126,13.1134,13.0126,13.1134,14964.948849167,0
+SPYV.US,D,20050307,000000,13.1154,13.1352,13.0896,13.0986,1704461.6201377,0
+SPYV.US,D,20050308,000000,13.0946,13.0946,13.0482,13.0482,99373.940687343,0
+SPYV.US,D,20050309,000000,13.0146,13.0374,12.9494,12.9494,44876.627468753,0
+SPYV.US,D,20050310,000000,12.9198,12.9198,12.8565,12.8951,12814.085385895,0
+SPYV.US,D,20050311,000000,12.9622,12.9622,12.8565,12.8565,35268.087771416,0
+SPYV.US,D,20050314,000000,12.898,12.9237,12.8565,12.9237,18152.275458976,0
+SPYV.US,D,20050315,000000,12.9909,12.9909,12.8951,12.8951,32052.420372443,0
+SPYV.US,D,20050316,000000,12.7705,12.7785,12.7201,12.7201,21376.040226281,0
+SPYV.US,D,20050317,000000,12.7627,12.7755,12.7627,12.7755,22450.965872396,0
+SPYV.US,D,20050318,000000,12.6234,12.7251,12.569,12.6332,21376.040226281,0
+SPYV.US,D,20050321,000000,12.651,12.6579,12.5789,12.6234,84413.040522343,0
+SPYV.US,D,20050322,000000,12.651,12.6866,12.5008,12.5008,37404.780840106,0
+SPYV.US,D,20050323,000000,12.4149,12.4712,12.4149,12.4712,88706.670080554,0
+SPYV.US,D,20050324,000000,12.5127,12.5266,12.4356,12.4356,21376.040226281,0
+SPYV.US,D,20050328,000000,12.481,12.5246,12.4642,12.4642,69449.103844217,0
+SPYV.US,D,20050329,000000,12.4574,12.488,12.3684,12.3684,56648.176681862,0
+SPYV.US,D,20050330,000000,12.4396,12.5127,12.4317,12.5008,61994.464123276,0
+SPYV.US,D,20050331,000000,12.5927,12.6362,12.572,12.6362,16029.752784867,0
+SPYV.US,D,20050401,000000,12.5878,12.5878,12.5878,12.5878,1049.6213700768,0
+SPYV.US,D,20050404,000000,12.4662,12.5582,12.4662,12.5522,10687.51402762,0
+SPYV.US,D,20050405,000000,12.6066,12.6421,12.5631,12.5878,17100.629746816,0
+SPYV.US,D,20050406,000000,12.6885,12.6885,12.6787,12.6787,21376.040226281,0
+SPYV.US,D,20050407,000000,12.6975,12.7251,12.6698,12.7123,17100.629746816,0
+SPYV.US,D,20050408,000000,12.7537,12.7537,12.6935,12.6955,19230.237618216,0
+SPYV.US,D,20050411,000000,12.6332,12.6609,12.6066,12.6579,12814.085385895,0
+SPYV.US,D,20050412,000000,12.5878,12.7063,12.5434,12.7063,30980.531239453,0
+SPYV.US,D,20050413,000000,12.6915,12.6915,12.6085,12.6174,3213.6430568891,0
+SPYV.US,D,20050414,000000,12.6332,12.6332,12.4722,12.4722,27779.034235062,0
+SPYV.US,D,20050415,000000,12.4288,12.4752,12.2746,12.2746,56648.176681862,0
+SPYV.US,D,20050418,000000,12.2746,12.3793,12.2311,12.3428,3092600.5585445,0
+SPYV.US,D,20050419,000000,12.3902,12.4317,12.3862,12.4208,44876.627468753,0
+SPYV.US,D,20050420,000000,12.3497,12.4436,12.2479,12.2479,56648.176681862,0
+SPYV.US,D,20050421,000000,12.3043,12.4456,12.2766,12.4456,22450.965872396,0
+SPYV.US,D,20050422,000000,12.4614,12.4772,12.3359,12.407,35268.087771416,0
+SPYV.US,D,20050425,000000,12.5078,12.5374,12.484,12.5186,40618.423896995,0
+SPYV.US,D,20050426,000000,12.5324,12.5324,12.484,12.487,21376.040226281,0
+SPYV.US,D,20050427,000000,12.3784,12.5186,12.3784,12.4475,228683.85209927,0
+SPYV.US,D,20050428,000000,12.3704,12.3704,12.3359,12.3408,26714.230299362,0
+SPYV.US,D,20050429,000000,12.3438,12.4475,12.2875,12.4475,36349.08644378,0
+SPYV.US,D,20050502,000000,12.5008,12.5038,12.4514,12.5038,24592.719796294,0
+SPYV.US,D,20050503,000000,12.492,12.5166,12.4624,12.5166,23490.465532058,0
+SPYV.US,D,20050504,000000,12.5562,12.5769,12.5562,12.5769,13885.974518886,0
+SPYV.US,D,20050505,000000,12.6421,12.6431,12.5482,12.5482,41666.020924989,0
+SPYV.US,D,20050506,000000,12.6036,12.6293,12.5374,12.5374,26714.230299362,0
+SPYV.US,D,20050509,000000,12.5947,12.6214,12.5482,12.5967,16029.752784867,0
+SPYV.US,D,20050510,000000,12.567,12.572,12.481,12.481,19230.237618216,0
+SPYV.US,D,20050511,000000,12.5078,12.5532,12.4712,12.5453,349451.0399206,0
+SPYV.US,D,20050512,000000,12.5266,12.5305,12.4228,12.4228,4284.5200188383,0
+SPYV.US,D,20050513,000000,12.3734,12.405,12.2055,12.2924,14964.948849167,0
+SPYV.US,D,20050516,000000,12.326,12.3843,12.326,12.3843,9627.7709471273,0
+SPYV.US,D,20050517,000000,12.3754,12.481,12.3536,12.481,17100.629746816,0
+SPYV.US,D,20050518,000000,12.5878,12.6431,12.5809,12.6066,32052.420372443,0
+SPYV.US,D,20050519,000000,12.6352,12.6639,12.6352,12.6639,8543.7357616381,0
+SPYV.US,D,20050520,000000,12.6915,12.6915,12.6382,12.6639,6399.9574956566,0
+SPYV.US,D,20050523,000000,12.6866,12.7489,12.6866,12.7489,11764.464015818,0
+SPYV.US,D,20050524,000000,12.6737,12.6846,12.6639,12.6807,17100.629746816,0
+SPYV.US,D,20050525,000000,12.6471,12.6609,12.6362,12.6609,27779.034235062,0
+SPYV.US,D,20050526,000000,12.6866,12.7291,12.6866,12.7123,33124.309505434,0
+SPYV.US,D,20050527,000000,12.7321,12.7537,12.7201,12.7537,21376.040226281,0
+SPYV.US,D,20050531,000000,12.6737,12.7201,12.6718,12.6718,14964.948849167,0
+SPYV.US,D,20050601,000000,12.6866,12.8151,12.6866,12.7933,10687.51402762,0
+SPYV.US,D,20050602,000000,12.7537,12.7685,12.7537,12.7685,21376.040226281,0
+SPYV.US,D,20050603,000000,12.7913,12.7913,12.6975,12.7123,19230.237618216,0
+SPYV.US,D,20050606,000000,12.735,12.735,12.6955,12.735,16029.752784867,0
+SPYV.US,D,20050607,000000,12.8229,12.8417,12.7321,12.7321,10687.51402762,0
+SPYV.US,D,20050608,000000,12.7627,12.8031,12.7251,12.7251,8543.7357616381,0
+SPYV.US,D,20050609,000000,12.7153,12.7844,12.6975,12.7755,12814.085385895,0
+SPYV.US,D,20050610,000000,12.8101,12.8189,12.7419,12.7489,44876.627468753,0
+SPYV.US,D,20050613,000000,12.7557,12.8525,12.7557,12.8002,8543.7357616381,0
+SPYV.US,D,20050614,000000,12.8141,12.8684,12.8141,12.8545,35268.087771416,0
+SPYV.US,D,20050615,000000,12.8467,12.8684,12.8338,12.8684,11764.464015818,0
+SPYV.US,D,20050616,000000,12.8703,12.9602,12.8703,12.9395,25652.462876787,0
+SPYV.US,D,20050617,000000,12.9336,12.9711,12.8931,12.9662,735216.75246957,0
+SPYV.US,D,20050620,000000,12.9148,12.977,12.9148,12.977,36349.08644378,0
+SPYV.US,D,20050621,000000,12.977,12.977,12.9198,12.9198,166711.65573891,0
+SPYV.US,D,20050622,000000,12.979,12.979,12.9237,12.9553,7480.9561680212,0
+SPYV.US,D,20050623,000000,12.898,12.9247,12.7983,12.7983,26714.230299362,0
+SPYV.US,D,20050624,000000,12.7805,12.7844,12.7399,12.7399,16029.752784867,0
+SPYV.US,D,20050627,000000,12.6599,12.7557,12.6599,12.7172,172057.94318032,0
+SPYV.US,D,20050628,000000,12.7993,12.8151,12.7913,12.8101,8543.7357616381,0
+SPYV.US,D,20050629,000000,12.8031,12.8081,12.7993,12.8031,21376.040226281,0
+SPYV.US,D,20050630,000000,12.8021,12.8021,12.6866,12.6866,14964.948849167,0
+SPYV.US,D,20050701,000000,12.7133,12.7251,12.7133,12.7221,8543.7357616381,0
+SPYV.US,D,20050705,000000,12.7153,12.8397,12.7153,12.8239,20297.065895999,0
+SPYV.US,D,20050706,000000,12.8061,12.8061,12.7221,12.7221,34198.222980507,0
+SPYV.US,D,20050707,000000,12.5967,12.6678,12.5927,12.6491,52364.668834065,0
+SPYV.US,D,20050708,000000,12.7291,12.8299,12.7291,12.8299,13885.974518886,0
+SPYV.US,D,20050711,000000,12.8299,12.9109,12.8299,12.897,64111.925942177,0
+SPYV.US,D,20050712,000000,12.8911,12.9375,12.8773,12.9375,72658.69821694,0
+SPYV.US,D,20050713,000000,12.9602,12.9602,12.9247,12.9464,56648.176681862,0
+SPYV.US,D,20050714,000000,13.0374,13.0374,12.9425,12.9919,42739.934400062,0
+SPYV.US,D,20050715,000000,12.9553,12.983,12.9375,12.983,57690.712854648,0
+SPYV.US,D,20050718,000000,12.9148,12.9425,12.8931,12.8931,2919488.9453099,0
+SPYV.US,D,20050719,000000,12.902,12.9237,12.897,12.9237,35268.087771416,0
+SPYV.US,D,20050720,000000,12.9178,12.981,12.9178,12.981,35268.087771416,0
+SPYV.US,D,20050721,000000,12.9148,12.9148,12.8605,12.8605,5346.2874414136,0
+SPYV.US,D,20050722,000000,12.897,12.9553,12.8881,12.9553,11764.464015818,0
+SPYV.US,D,20050725,000000,12.9553,12.977,12.9148,12.9148,52364.668834065,0
+SPYV.US,D,20050726,000000,12.9494,12.9494,12.9089,12.9375,6399.9574956566,0
+SPYV.US,D,20050727,000000,12.9178,12.9602,12.9178,12.9602,3213.6430568891,0
+SPYV.US,D,20050728,000000,12.9662,13.0383,12.9662,13.0383,11764.464015818,0
+SPYV.US,D,20050729,000000,13.0432,13.0432,12.9346,12.9346,22450.965872396,0
+SPYV.US,D,20050801,000000,12.9514,12.9602,12.9375,12.9573,23490.465532058,0
+SPYV.US,D,20050802,000000,13.0206,13.0206,12.987,13.0156,33124.309505434,0
+SPYV.US,D,20050803,000000,13.0126,13.0186,12.9909,13.0126,145331.56682846,0
+SPYV.US,D,20050804,000000,12.9998,13.0018,12.9494,12.9514,34198.222980507,0
+SPYV.US,D,20050805,000000,12.9198,12.9198,12.8239,12.8467,7480.9561680212,0
+SPYV.US,D,20050808,000000,12.8654,12.8753,12.8239,12.8239,144252.59249818,0
+SPYV.US,D,20050809,000000,12.9148,12.9148,12.9,12.9089,48097.355722933,0
+SPYV.US,D,20050810,000000,13.0077,13.0412,12.9089,12.9148,29929.897698334,0
+SPYV.US,D,20050811,000000,13.0176,13.0176,12.9553,12.9553,7480.9561680212,0
+SPYV.US,D,20050812,000000,12.9316,13.0077,12.9316,12.983,11764.464015818,0
+SPYV.US,D,20050815,000000,12.9198,12.9938,12.9148,12.9938,10687.51402762,0
+SPYV.US,D,20050816,000000,12.9444,12.9444,12.8565,12.8565,29929.897698334,0
+SPYV.US,D,20050817,000000,12.898,12.898,12.8654,12.8654,5346.2874414136,0
+SPYV.US,D,20050818,000000,12.8239,12.8525,12.8239,12.8525,36349.08644378,0
+SPYV.US,D,20050819,000000,12.8911,12.8911,12.8822,12.8822,4284.5200188383,0
+SPYV.US,D,20050822,000000,12.902,12.9089,12.8674,12.8674,18152.275458976,0
+SPYV.US,D,20050823,000000,12.8299,12.8299,12.8081,12.8279,5346.2874414136,0
+SPYV.US,D,20050824,000000,12.8259,12.8931,12.7537,12.7627,22450.965872396,0
+SPYV.US,D,20050825,000000,12.7469,12.7597,12.7469,12.7597,6399.9574956566,0
+SPYV.US,D,20050826,000000,12.7557,12.7557,12.6955,12.7172,34198.222980507,0
+SPYV.US,D,20050829,000000,12.655,12.7745,12.651,12.7745,17100.629746816,0
+SPYV.US,D,20050830,000000,12.6955,12.7093,12.6955,12.7093,5346.2874414136,0
+SPYV.US,D,20050831,000000,12.7489,12.7873,12.7489,12.7725,6399.9574956566,0
+SPYV.US,D,20050901,000000,12.9148,12.9474,12.8723,12.9375,22450.965872396,0
+SPYV.US,D,20050902,000000,12.9237,12.9474,12.9178,12.9346,78014.095197727,0
+SPYV.US,D,20050906,000000,12.9514,13.0018,12.9514,13.0018,10687.51402762,0
+SPYV.US,D,20050907,000000,13.062,13.062,13.0374,13.0374,5346.2874414136,0
+SPYV.US,D,20050908,000000,13.0502,13.0502,13.0502,13.0502,2128.5957003584,0
+SPYV.US,D,20050909,000000,13.0916,13.1736,13.0916,13.1529,14964.948849167,0
+SPYV.US,D,20050912,000000,13.148,13.148,13.142,13.142,10687.51402762,0
+SPYV.US,D,20050913,000000,13.0502,13.1134,13.0502,13.062,11764.464015818,0
+SPYV.US,D,20050914,000000,13.0858,13.1064,13.0748,13.0748,6399.9574956566,0
+SPYV.US,D,20050915,000000,13.0946,13.0946,13.0482,13.0748,4284.5200188383,0
+SPYV.US,D,20050916,000000,13.071,13.1242,13.064,13.1242,11764.464015818,0
+SPYV.US,D,20050919,000000,13.1064,13.1064,13.068,13.0748,9627.7709471273,0
+SPYV.US,D,20050920,000000,13.1332,13.1332,13.0057,13.0057,7480.9561680212,0
+SPYV.US,D,20050921,000000,12.9375,12.9375,12.8703,12.898,61994.464123276,0
+SPYV.US,D,20050922,000000,12.902,12.902,12.8477,12.8951,9627.7709471273,0
+SPYV.US,D,20050923,000000,12.8862,12.9237,12.8723,12.8911,61453.964787093,0
+SPYV.US,D,20050926,000000,12.9336,12.979,12.9069,12.9336,22976.282642955,0
+SPYV.US,D,20050927,000000,12.9267,12.9375,12.8585,12.9049,39008.059769905,0
+SPYV.US,D,20050928,000000,12.9444,12.9602,12.8931,12.9296,18713.01821599,0
+SPYV.US,D,20050929,000000,12.9237,13.0225,12.8723,13.0206,6949.5663712128,0
+SPYV.US,D,20050930,000000,13.0057,13.0057,12.979,12.9889,2679.216746956,0
+SPYV.US,D,20051003,000000,12.9889,13.0374,12.9563,12.9602,5346.2874414136,0
+SPYV.US,D,20051004,000000,12.9602,12.9602,12.8299,12.8299,17100.629746816,0
+SPYV.US,D,20051005,000000,12.7073,12.7073,12.6303,12.6303,5346.2874414136,0
+SPYV.US,D,20051006,000000,12.6332,12.7053,12.5532,12.6066,20297.065895999,0
+SPYV.US,D,20051007,000000,12.7201,12.7201,12.6451,12.6451,15500.387330142,0
+SPYV.US,D,20051010,000000,12.6382,12.6382,12.5602,12.5769,10148.026862479,0
+SPYV.US,D,20051011,000000,12.5878,12.6036,12.5394,12.5631,117017.09411242,0
+SPYV.US,D,20051012,000000,12.569,12.5927,12.4594,12.4722,207845.27469604,0
+SPYV.US,D,20051013,000000,12.3754,12.4554,12.3497,12.4554,14964.948849167,0
+SPYV.US,D,20051014,000000,12.4642,12.5522,12.4168,12.5502,8026.5163594112,0
+SPYV.US,D,20051017,000000,12.6125,12.6125,12.5246,12.574,21914.51522038,0
+SPYV.US,D,20051018,000000,12.569,12.569,12.4534,12.4534,28332.691794784,0
+SPYV.US,D,20051019,000000,12.3902,12.491,12.3774,12.491,42222.714997836,0
+SPYV.US,D,20051020,000000,12.4988,12.5611,12.3161,12.3161,73727.550836806,0
+SPYV.US,D,20051021,000000,12.3843,12.4475,12.3477,12.3774,27779.034235062,0
+SPYV.US,D,20051024,000000,12.5898,12.5898,12.5898,12.5898,1609.3519560484,0
+SPYV.US,D,20051025,000000,12.6234,12.6234,12.5285,12.5967,13359.645577285,0
+SPYV.US,D,20051026,000000,12.651,12.651,12.5848,12.5848,9094.3568082358,0
+SPYV.US,D,20051027,000000,12.5828,12.5828,12.4792,12.4792,36349.08644378,0
+SPYV.US,D,20051028,000000,12.496,12.6767,12.496,12.6767,16029.752784867,0
+SPYV.US,D,20051031,000000,12.8259,12.8259,12.6382,12.8021,14433.559052359,0
+SPYV.US,D,20051101,000000,12.7123,12.7399,12.6698,12.6846,13359.645577285,0
+SPYV.US,D,20051102,000000,12.6807,12.8121,12.6807,12.8121,10687.51402762,0
+SPYV.US,D,20051103,000000,12.8585,12.8822,12.8081,12.8357,71598.955136448,0
+SPYV.US,D,20051104,000000,12.8842,12.8842,12.8002,12.8545,16029.752784867,0
+SPYV.US,D,20051107,000000,12.8605,12.902,12.8437,12.8881,4284.5200188383,0
+SPYV.US,D,20051108,000000,12.8397,12.8723,12.8239,12.8703,13359.645577285,0
+SPYV.US,D,20051109,000000,12.8674,12.9494,12.8674,12.9069,7480.9561680212,0
+SPYV.US,D,20051110,000000,12.8674,12.9988,12.8397,12.9988,22976.282642955,0
+SPYV.US,D,20051111,000000,13.0077,13.0324,13.0077,13.0324,7480.9561680212,0
+SPYV.US,D,20051114,000000,13.0334,13.0334,12.9938,13.0206,25100.829659148,0
+SPYV.US,D,20051115,000000,13.0334,13.0522,12.9563,12.9563,13885.974518886,0
+SPYV.US,D,20051116,000000,12.9158,12.9563,12.9158,12.9494,17100.629746816,0
+SPYV.US,D,20051117,000000,12.9909,13.0748,12.9909,13.0748,5875.652896139,0
+SPYV.US,D,20051118,000000,13.1006,13.1174,13.0838,13.1174,79077.886962385,0
+SPYV.US,D,20051121,000000,13.1618,13.1885,13.1618,13.1697,6949.5663712128,0
+SPYV.US,D,20051122,000000,13.1588,13.2161,13.1588,13.2161,12814.085385895,0
+SPYV.US,D,20051123,000000,13.2399,13.3851,13.2399,13.3633,25652.462876787,0
+SPYV.US,D,20051125,000000,13.3979,13.3979,13.3979,13.3979,1609.3519560484,0
+SPYV.US,D,20051128,000000,13.3831,13.3831,13.3011,13.3011,19230.237618216,0
+SPYV.US,D,20051129,000000,13.3407,13.3495,13.3149,13.3149,8026.5163594112,0
+SPYV.US,D,20051130,000000,13.3258,13.3258,13.1934,13.1934,14433.559052359,0
+SPYV.US,D,20051201,000000,13.2863,13.3475,13.2458,13.3475,22976.282642955,0
+SPYV.US,D,20051202,000000,13.3565,13.3565,13.2991,13.3317,11218.903824428,0
+SPYV.US,D,20051205,000000,13.2863,13.3199,13.2813,13.3119,33664.808841616,0
+SPYV.US,D,20051206,000000,13.3851,13.3999,13.3169,13.3169,11218.903824428,0
+SPYV.US,D,20051207,000000,13.2903,13.2903,13.2043,13.2043,4791.6177106498,0
+SPYV.US,D,20051208,000000,13.2735,13.2803,13.2171,13.2171,3732.8868011991,0
+SPYV.US,D,20051209,000000,13.2359,13.2863,13.2359,13.2606,3213.6430568891,0
+SPYV.US,D,20051212,000000,13.2863,13.2863,13.2675,13.2675,6949.5663712128,0
+SPYV.US,D,20051213,000000,13.2655,13.3861,13.2655,13.3633,6399.9574956566,0
+SPYV.US,D,20051214,000000,13.4197,13.4335,13.3901,13.4335,7480.9561680212,0
+SPYV.US,D,20051215,000000,13.4207,13.4207,13.3851,13.3881,10148.026862479,0
+SPYV.US,D,20051216,000000,13.3081,13.3387,13.2655,13.2655,11218.903824428,0
+SPYV.US,D,20051219,000000,13.3081,13.3081,13.2142,13.2142,36349.08644378,0
+SPYV.US,D,20051220,000000,13.2567,13.2567,13.1984,13.2161,16570.252121049,0
+SPYV.US,D,20051221,000000,13.2784,13.31,13.2161,13.2339,30456.226639935,0
+SPYV.US,D,20051222,000000,13.2655,13.3011,13.2478,13.2991,36865.293674965,0
+SPYV.US,D,20051223,000000,13.3149,13.3258,13.2991,13.3119,11764.464015818,0
+SPYV.US,D,20051227,000000,13.3633,13.3633,13.1904,13.1904,15500.387330142,0
+SPYV.US,D,20051228,000000,13.2211,13.226,13.2142,13.2231,11764.464015818,0
+SPYV.US,D,20051229,000000,13.2428,13.2428,13.1885,13.1885,10148.026862479,0
+SPYV.US,D,20051230,000000,13.1598,13.1598,13.0946,13.1242,33124.309505434,0
+SPYV.US,D,20060103,000000,13.1678,13.3347,13.1242,13.3307,29384.337506944,0
+SPYV.US,D,20060104,000000,13.3633,13.3979,13.3545,13.3821,28332.691794784,0
+SPYV.US,D,20060105,000000,13.3613,13.4039,13.3613,13.3959,39537.42522463,0
+SPYV.US,D,20060106,000000,13.4473,13.5303,13.4355,13.5125,73727.550836806,0
+SPYV.US,D,20060109,000000,13.5362,13.557,13.5244,13.555,13885.974518886,0
+SPYV.US,D,20060110,000000,13.5471,13.5471,13.4819,13.5264,48630.769861825,0
+SPYV.US,D,20060111,000000,13.5264,13.6124,13.5264,13.5985,61453.964787093,0
+SPYV.US,D,20060112,000000,13.6242,13.6242,13.5204,13.5204,37404.780840106,0
+SPYV.US,D,20060113,000000,13.5106,13.5442,13.5027,13.5382,17624.934346334,0
+SPYV.US,D,20060117,000000,13.4938,13.4938,13.4503,13.4819,18152.275458976,0
+SPYV.US,D,20060118,000000,13.4266,13.4266,13.3703,13.4207,16029.752784867,0
+SPYV.US,D,20060119,000000,13.4187,13.4987,13.3831,13.4859,37404.780840106,0
+SPYV.US,D,20060120,000000,13.4602,13.4602,13.228,13.228,21914.51522038,0
+SPYV.US,D,20060123,000000,13.2655,13.2991,13.2567,13.2823,19770.736954399,0
+SPYV.US,D,20060124,000000,13.3277,13.3287,13.31,13.31,86027.453333599,0
+SPYV.US,D,20060125,000000,13.3139,13.3347,13.2626,13.3081,24592.719796294,0
+SPYV.US,D,20060126,000000,13.3603,13.4227,13.3603,13.4078,11764.464015818,0
+SPYV.US,D,20060127,000000,13.3901,13.5224,13.3901,13.4819,39537.42522463,0
+SPYV.US,D,20060130,000000,13.5511,13.5511,13.4878,13.5017,17624.934346334,0
+SPYV.US,D,20060131,000000,13.476,13.4918,13.4681,13.4918,43793.604454305,0
+SPYV.US,D,20060201,000000,13.4543,13.4938,13.4473,13.4878,37404.780840106,0
+SPYV.US,D,20060202,000000,13.476,13.476,13.3287,13.3861,302429.62201482,0
+SPYV.US,D,20060203,000000,13.3781,13.3781,13.2942,13.2942,7480.9561680212,0
+SPYV.US,D,20060206,000000,13.3455,13.3465,13.3239,13.3465,4791.6177106498,0
+SPYV.US,D,20060207,000000,13.3199,13.3199,13.228,13.2497,8026.5163594112,0
+SPYV.US,D,20060208,000000,13.2428,13.3307,13.2428,13.3307,5346.2874414136,0
+SPYV.US,D,20060209,000000,13.3475,13.4197,13.3475,13.3723,11764.464015818,0
+SPYV.US,D,20060210,000000,13.3861,13.3939,13.3119,13.3821,8543.7357616381,0
+SPYV.US,D,20060213,000000,13.3861,13.3861,13.3239,13.3475,9627.7709471273,0
+SPYV.US,D,20060214,000000,13.3901,13.474,13.3347,13.474,9094.3568082358,0
+SPYV.US,D,20060215,000000,13.5027,13.5244,13.473,13.5244,19770.736954399,0
+SPYV.US,D,20060216,000000,13.5827,13.6301,13.557,13.6301,17100.629746816,0
+SPYV.US,D,20060217,000000,13.639,13.6568,13.6222,13.6568,8026.5163594112,0
+SPYV.US,D,20060221,000000,13.6568,13.6568,13.6024,13.6222,15500.387330142,0
+SPYV.US,D,20060222,000000,13.6608,13.722,13.6568,13.7052,18713.01821599,0
+SPYV.US,D,20060223,000000,13.6676,13.727,13.6676,13.6824,85493.027023665,0
+SPYV.US,D,20060224,000000,13.6992,13.6992,13.6824,13.6973,11764.464015818,0
+SPYV.US,D,20060227,000000,13.7368,13.7526,13.727,13.7408,19770.736954399,0
+SPYV.US,D,20060228,000000,13.6202,13.632,13.5827,13.5827,22976.282642955,0
+SPYV.US,D,20060301,000000,13.643,13.7052,13.6172,13.7052,18713.01821599,0
+SPYV.US,D,20060302,000000,13.6628,13.6628,13.6202,13.6538,14433.559052359,0
+SPYV.US,D,20060303,000000,13.6766,13.7408,13.6628,13.6628,17100.629746816,0
+SPYV.US,D,20060306,000000,13.6973,13.6973,13.5629,13.5698,11764.464015818,0
+SPYV.US,D,20060307,000000,13.5728,13.5728,13.4898,13.5491,31533.176628133,0
+SPYV.US,D,20060308,000000,13.4819,13.5768,13.473,13.5728,246319.92032706,0
+SPYV.US,D,20060309,000000,13.6124,13.6124,13.5204,13.5204,84969.73459519,0
+SPYV.US,D,20060310,000000,13.5926,13.639,13.5846,13.5985,47555.84421571,0
+SPYV.US,D,20060313,000000,13.6786,13.6786,13.637,13.6568,21376.040226281,0
+SPYV.US,D,20060314,000000,13.7092,13.7822,13.7092,13.7803,10687.51402762,0
+SPYV.US,D,20060315,000000,13.7921,13.8811,13.7822,13.8811,13885.974518886,0
+SPYV.US,D,20060316,000000,13.9067,13.9325,13.9067,13.9325,6399.9574956566,0
+SPYV.US,D,20060317,000000,13.887,13.887,13.8287,13.8376,17100.629746816,0
+SPYV.US,D,20060320,000000,13.8287,13.8287,13.7961,13.8208,25100.829659148,0
+SPYV.US,D,20060321,000000,13.806,13.8188,13.7062,13.7062,13359.645577285,0
+SPYV.US,D,20060322,000000,13.7822,13.8228,13.7822,13.8228,2679.216746956,0
+SPYV.US,D,20060323,000000,13.7882,13.7882,13.7645,13.7645,4284.5200188383,0
+SPYV.US,D,20060324,000000,13.801,13.8287,13.7664,13.7941,11764.464015818,0
+SPYV.US,D,20060327,000000,13.7882,13.7961,13.7754,13.7961,7480.9561680212,0
+SPYV.US,D,20060328,000000,13.7754,13.8129,13.6696,13.6973,8543.7357616381,0
+SPYV.US,D,20060329,000000,13.7566,13.804,13.7052,13.7852,12280.671247004,0
+SPYV.US,D,20060330,000000,13.7457,13.8395,13.7092,13.7408,23490.465532058,0
+SPYV.US,D,20060331,000000,13.7822,13.7822,13.7022,13.7022,1609.3519560484,0
+SPYV.US,D,20060403,000000,13.8168,13.8425,13.7289,13.7289,3213.6430568891,0
+SPYV.US,D,20060404,000000,13.7546,13.8395,13.7546,13.8395,20297.065895999,0
+SPYV.US,D,20060405,000000,13.8504,13.8879,13.8307,13.8879,7480.9561680212,0
+SPYV.US,D,20060406,000000,13.8504,13.8504,13.799,13.8425,21914.51522038,0
+SPYV.US,D,20060407,000000,13.8791,13.8791,13.6924,13.6924,13885.974518886,0
+SPYV.US,D,20060410,000000,13.7358,13.7635,13.72,13.72,5875.652896139,0
+SPYV.US,D,20060411,000000,13.7408,13.7408,13.6044,13.6044,9094.3568082358,0
+SPYV.US,D,20060412,000000,13.6766,13.6766,13.637,13.641,4284.5200188383,0
+SPYV.US,D,20060413,000000,13.6824,13.6824,13.6628,13.6628,4284.5200188383,0
+SPYV.US,D,20060417,000000,13.6844,13.6844,13.6004,13.6222,14964.948849167,0
+SPYV.US,D,20060418,000000,13.6676,13.887,13.6676,13.887,18713.01821599,0
+SPYV.US,D,20060419,000000,13.8672,13.8879,13.8573,13.8879,11218.903824428,0
+SPYV.US,D,20060420,000000,13.887,13.9601,13.887,13.9137,34728.600606274,0
+SPYV.US,D,20060421,000000,13.9661,13.9661,13.9057,13.9057,5346.2874414136,0
+SPYV.US,D,20060424,000000,13.9087,13.9157,13.8712,13.9157,26714.230299362,0
+SPYV.US,D,20060425,000000,13.9383,13.9383,13.8326,13.8356,14433.559052359,0
+SPYV.US,D,20060426,000000,13.887,13.9137,13.8504,13.8573,14433.559052359,0
+SPYV.US,D,20060427,000000,13.7902,13.9661,13.7902,13.9621,12280.671247004,0
+SPYV.US,D,20060428,000000,13.9719,14.0431,13.9719,14.0035,33664.808841616,0
+SPYV.US,D,20060501,000000,14.1024,14.1024,13.9581,13.9621,14433.559052359,0
+SPYV.US,D,20060502,000000,14.0223,14.0668,13.9867,14.0668,19770.736954399,0
+SPYV.US,D,20060503,000000,14.0065,14.0065,14.0065,14.0065,1049.6213700768,0
+SPYV.US,D,20060504,000000,14.0796,14.1004,14.0629,14.0629,5875.652896139,0
+SPYV.US,D,20060505,000000,14.1419,14.2387,14.1419,14.2308,30456.226639935,0
+SPYV.US,D,20060508,000000,14.2308,14.2328,14.2022,14.2022,12280.671247004,0
+SPYV.US,D,20060509,000000,14.211,14.2308,14.2022,14.2238,5875.652896139,0
+SPYV.US,D,20060510,000000,14.2328,14.2328,14.2002,14.2002,4791.6177106498,0
+SPYV.US,D,20060511,000000,14.1528,14.1528,14.0193,14.0193,4791.6177106498,0
+SPYV.US,D,20060512,000000,13.9512,13.9699,13.8495,13.8663,18713.01821599,0
+SPYV.US,D,20060515,000000,13.8395,13.8929,13.8099,13.8929,37944.268005247,0
+SPYV.US,D,20060516,000000,13.9383,13.9383,13.884,13.8909,38456.426552266,0
+SPYV.US,D,20060517,000000,13.7754,13.7754,13.6104,13.635,22976.282642955,0
+SPYV.US,D,20060518,000000,13.6301,13.6478,13.5343,13.5343,17624.934346334,0
+SPYV.US,D,20060519,000000,13.5125,13.6262,13.5125,13.5827,5346.2874414136,0
+SPYV.US,D,20060522,000000,13.5303,13.6143,13.4414,13.6024,24592.719796294,0
+SPYV.US,D,20060523,000000,13.6162,13.6488,13.5303,13.5303,11764.464015818,0
+SPYV.US,D,20060524,000000,13.4878,13.5224,13.3861,13.5175,21376.040226281,0
+SPYV.US,D,20060525,000000,13.7793,13.7793,13.558,13.643,13885.974518886,0
+SPYV.US,D,20060526,000000,13.6786,13.7645,13.6786,13.7526,34198.222980507,0
+SPYV.US,D,20060530,000000,13.6488,13.6488,13.558,13.558,28332.691794784,0
+SPYV.US,D,20060531,000000,13.6608,13.6676,13.5629,13.6676,12280.671247004,0
+SPYV.US,D,20060601,000000,13.718,13.8168,13.718,13.8168,5875.652896139,0
+SPYV.US,D,20060602,000000,13.9028,13.9028,13.8425,13.8712,11218.903824428,0
+SPYV.US,D,20060605,000000,13.8593,13.8593,13.6656,13.6656,28332.691794784,0
+SPYV.US,D,20060606,000000,13.646,13.646,13.557,13.6074,12814.085385895,0
+SPYV.US,D,20060607,000000,13.6488,13.7022,13.5629,13.5629,13359.645577285,0
+SPYV.US,D,20060608,000000,13.4543,13.5698,13.3495,13.5698,643313.64623983,0
+SPYV.US,D,20060609,000000,13.5629,13.5886,13.5066,13.5264,36349.08644378,0
+SPYV.US,D,20060612,000000,13.5125,13.5125,13.3515,13.3762,29384.337506944,0
+SPYV.US,D,20060613,000000,13.3149,13.4049,13.1618,13.1865,45958.638312159,0
+SPYV.US,D,20060614,000000,13.2122,13.2379,13.1648,13.1836,31533.176628133,0
+SPYV.US,D,20060615,000000,13.3959,13.5155,13.3585,13.5106,25100.829659148,0
+SPYV.US,D,20060616,000000,13.4523,13.4562,13.392,13.4237,11764.464015818,0
+SPYV.US,D,20060619,000000,13.4453,13.4453,13.2843,13.3407,13359.645577285,0
+SPYV.US,D,20060620,000000,13.3801,13.3821,13.3199,13.3199,3213.6430568891,0
+SPYV.US,D,20060621,000000,13.3317,13.4779,13.3317,13.4197,16029.752784867,0
+SPYV.US,D,20060622,000000,13.3743,13.4039,13.3565,13.3762,6399.9574956566,0
+SPYV.US,D,20060623,000000,13.3585,13.4355,13.3585,13.3861,33664.808841616,0
+SPYV.US,D,20060626,000000,13.3851,13.4543,13.3851,13.4543,15500.387330142,0
+SPYV.US,D,20060627,000000,13.4078,13.4117,13.3901,13.3901,2128.5957003584,0
+SPYV.US,D,20060628,000000,13.4246,13.4414,13.3821,13.4414,6399.9574956566,0
+SPYV.US,D,20060629,000000,13.4987,13.722,13.4987,13.722,9094.3568082358,0
+SPYV.US,D,20060630,000000,13.7289,13.7289,13.7042,13.7042,4791.6177106498,0
+SPYV.US,D,20060703,000000,13.7506,13.8079,13.7338,13.8079,6949.5663712128,0
+SPYV.US,D,20060705,000000,13.7309,13.7408,13.7309,13.7408,3732.8868011991,0
+SPYV.US,D,20060706,000000,13.7793,13.8395,13.7793,13.7961,5875.652896139,0
+SPYV.US,D,20060707,000000,13.7961,13.8079,13.7318,13.7318,36865.293674965,0
+SPYV.US,D,20060710,000000,13.8287,13.8415,13.7635,13.7902,13359.645577285,0
+SPYV.US,D,20060711,000000,13.7803,13.7803,13.7131,13.7664,11764.464015818,0
+SPYV.US,D,20060712,000000,13.7822,13.804,13.6824,13.6824,12814.085385895,0
+SPYV.US,D,20060713,000000,13.6202,13.6222,13.5264,13.5382,33664.808841616,0
+SPYV.US,D,20060714,000000,13.5244,13.5244,13.4117,13.4621,19770.736954399,0
+SPYV.US,D,20060717,000000,13.4434,13.4543,13.4227,13.4395,12814.085385895,0
+SPYV.US,D,20060718,000000,13.4237,13.4434,13.4237,13.4414,6399.9574956566,0
+SPYV.US,D,20060719,000000,13.7022,13.7664,13.7022,13.7388,12280.671247004,0
+SPYV.US,D,20060720,000000,13.7605,13.7605,13.6736,13.6736,3732.8868011991,0
+SPYV.US,D,20060721,000000,13.6568,13.6568,13.5788,13.5926,8543.7357616381,0
+SPYV.US,D,20060724,000000,13.6508,13.801,13.6508,13.801,9627.7709471273,0
+SPYV.US,D,20060725,000000,13.8099,13.8099,13.8099,13.8099,1609.3519560484,0
+SPYV.US,D,20060726,000000,13.8455,13.8979,13.8455,13.8979,6949.5663712128,0
+SPYV.US,D,20060727,000000,13.9967,13.9967,13.8573,13.8771,22450.965872396,0
+SPYV.US,D,20060728,000000,14.049,14.051,14.0371,14.0371,12814.085385895,0
+SPYV.US,D,20060731,000000,13.9917,14.0421,13.9917,14.0313,17624.934346334,0
+SPYV.US,D,20060801,000000,13.9561,13.9867,13.9127,13.9867,16570.252121049,0
+SPYV.US,D,20060802,000000,14.0263,14.0609,13.9917,14.0263,29929.897698334,0
+SPYV.US,D,20060803,000000,14.0016,14.1024,14.0016,14.0648,7480.9561680212,0
+SPYV.US,D,20060804,000000,14.1754,14.1754,14.0549,14.0668,17100.629746816,0
+SPYV.US,D,20060807,000000,14.0668,14.0707,14.0352,14.0352,56648.176681862,0
+SPYV.US,D,20060808,000000,14.0796,14.0816,14.0174,14.0203,357978.58094557,0
+SPYV.US,D,20060809,000000,14.0954,14.0954,13.9225,13.9225,5346.2874414136,0
+SPYV.US,D,20060810,000000,13.8879,13.9819,13.8879,13.9503,9627.7709471273,0
+SPYV.US,D,20060811,000000,13.9403,13.9581,13.8949,13.9581,18152.275458976,0
+SPYV.US,D,20060814,000000,13.9996,14.0599,13.9719,13.9867,10148.026862479,0
+SPYV.US,D,20060815,000000,14.1231,14.136,14.0885,14.136,16570.252121049,0
+SPYV.US,D,20060816,000000,14.214,14.2288,14.1745,14.2288,13885.974518886,0
+SPYV.US,D,20060817,000000,14.216,14.2802,14.214,14.221,9627.7709471273,0
+SPYV.US,D,20060818,000000,14.2713,14.3058,14.2516,14.3058,16570.252121049,0
+SPYV.US,D,20060821,000000,14.302,14.302,14.2654,14.2674,13885.974518886,0
+SPYV.US,D,20060822,000000,14.3039,14.3088,14.2634,14.2752,15500.387330142,0
+SPYV.US,D,20060823,000000,14.2674,14.2752,14.2051,14.2368,641175.9410001,0
+SPYV.US,D,20060824,000000,14.2614,14.2694,14.22,14.2496,12814.085385895,0
+SPYV.US,D,20060825,000000,14.2496,14.2634,14.2268,14.2574,13885.974518886,0
+SPYV.US,D,20060828,000000,14.2574,14.3434,14.2574,14.3346,11218.903824428,0
+SPYV.US,D,20060829,000000,14.3306,14.3434,14.2564,14.3414,12814.085385895,0
+SPYV.US,D,20060830,000000,14.3612,14.3612,14.3058,14.3404,29929.897698334,0
+SPYV.US,D,20060831,000000,14.3484,14.3484,14.3039,14.3217,26714.230299362,0
+SPYV.US,D,20060901,000000,14.3434,14.3849,14.3434,14.3731,8026.5163594112,0
+SPYV.US,D,20060905,000000,14.376,14.4343,14.376,14.4235,28332.691794784,0
+SPYV.US,D,20060906,000000,14.378,14.378,14.302,14.302,16029.752784867,0
+SPYV.US,D,20060907,000000,14.291,14.291,14.2426,14.2446,17100.629746816,0
+SPYV.US,D,20060908,000000,14.2496,14.294,14.2328,14.2872,61453.964787093,0
+SPYV.US,D,20060911,000000,14.2406,14.2654,14.212,14.2516,7480.9561680212,0
+SPYV.US,D,20060912,000000,14.3375,14.3899,14.3306,14.3899,27247.644438253,0
+SPYV.US,D,20060913,000000,14.3879,14.4639,14.3879,14.4481,21914.51522038,0
+SPYV.US,D,20060914,000000,14.4254,14.4304,14.4185,14.4284,24048.171775946,0
+SPYV.US,D,20060915,000000,14.378,14.3938,14.3612,14.3938,24048.171775946,0
+SPYV.US,D,20060918,000000,14.376,14.4017,14.3592,14.4017,68388.348592683,0
+SPYV.US,D,20060919,000000,14.4017,14.4017,14.294,14.294,4791.6177106498,0
+SPYV.US,D,20060920,000000,14.4363,14.4501,14.4235,14.4501,28849.911197011,0
+SPYV.US,D,20060921,000000,14.4146,14.459,14.3592,14.3592,29384.337506944,0
+SPYV.US,D,20060922,000000,14.382,14.382,14.3207,14.3671,44350.298527152,0
+SPYV.US,D,20060925,000000,14.3671,14.4887,14.3286,14.4887,4284.5200188383,0
+SPYV.US,D,20060926,000000,14.4729,14.5855,14.4531,14.5855,26176.767476304,0
+SPYV.US,D,20060927,000000,14.5539,14.6191,14.5539,14.5875,30980.531239453,0
+SPYV.US,D,20060928,000000,14.5875,14.6191,14.5825,14.6191,8026.5163594112,0
+SPYV.US,D,20060929,000000,14.6359,14.6359,14.6072,14.6072,19770.736954399,0
+SPYV.US,D,20061002,000000,14.5687,14.6191,14.5589,14.5607,35268.087771416,0
+SPYV.US,D,20061003,000000,14.5707,14.6438,14.5707,14.5943,25652.462876787,0
+SPYV.US,D,20061004,000000,14.5943,14.7327,14.5875,14.7297,413551.83198132,0
+SPYV.US,D,20061005,000000,14.7604,14.7702,14.7119,14.7682,64658.498304608,0
+SPYV.US,D,20061006,000000,14.7119,14.7406,14.6774,14.7406,59307.150007988,0
+SPYV.US,D,20061009,000000,14.7337,14.7574,14.6932,14.7505,41142.728496513,0
+SPYV.US,D,20061010,000000,14.7663,14.788,14.7406,14.788,320591.00701317,0
+SPYV.US,D,20061011,000000,14.7485,14.7604,14.6932,14.7604,66259.752892325,0
+SPYV.US,D,20061012,000000,14.8088,14.874,14.8088,14.874,22450.965872396,0
+SPYV.US,D,20061013,000000,14.8799,14.9412,14.8602,14.9214,302429.62201482,0
+SPYV.US,D,20061016,000000,14.9303,14.9668,14.8996,14.9668,618734.08466707,0
+SPYV.US,D,20061017,000000,14.9244,14.9392,14.8364,14.9016,37404.780840106,0
+SPYV.US,D,20061018,000000,15.0103,15.0103,14.9056,14.955,29384.337506944,0
+SPYV.US,D,20061019,000000,14.876,14.953,14.876,14.949,244712.59271309,0
+SPYV.US,D,20061020,000000,14.955,14.955,14.9174,14.951,181674.58024599,0
+SPYV.US,D,20061023,000000,14.949,15.0577,14.949,15.0557,27247.644438253,0
+SPYV.US,D,20061024,000000,15.0321,15.035,15.0123,15.0123,26714.230299362,0
+SPYV.US,D,20061025,000000,15.0696,15.1141,15.0479,15.0973,15500.387330142,0
+SPYV.US,D,20061026,000000,15.1595,15.1733,15.1121,15.1693,29384.337506944,0
+SPYV.US,D,20061027,000000,15.1051,15.1319,15.0419,15.0469,19770.736954399,0
+SPYV.US,D,20061030,000000,15.0153,15.0844,15.0123,15.0538,20297.065895999,0
+SPYV.US,D,20061031,000000,15.0538,15.0538,14.9906,15.0281,32597.980563833,0
+SPYV.US,D,20061101,000000,15.0577,15.0577,14.951,14.953,19770.736954399,0
+SPYV.US,D,20061102,000000,14.9096,14.9322,14.9056,14.9322,34728.600606274,0
+SPYV.US,D,20061103,000000,14.9728,14.9777,14.8928,14.9362,92976.00753377,0
+SPYV.US,D,20061106,000000,14.9906,15.1022,14.9906,15.0715,58770.699355971,0
+SPYV.US,D,20061107,000000,15.0696,15.1683,15.0696,15.1319,26176.767476304,0
+SPYV.US,D,20061108,000000,15.1022,15.1891,15.0943,15.1693,29384.337506944,0
+SPYV.US,D,20061109,000000,15.1891,15.1931,15.1091,15.1161,24048.171775946,0
+SPYV.US,D,20061110,000000,15.1061,15.1161,15.0844,15.1091,12280.671247004,0
+SPYV.US,D,20061113,000000,15.0844,15.1981,15.0844,15.1803,48630.769861825,0
+SPYV.US,D,20061114,000000,15.1693,15.2435,15.1002,15.2435,30980.531239453,0
+SPYV.US,D,20061115,000000,15.2583,15.3047,15.2375,15.2662,44350.298527152,0
+SPYV.US,D,20061116,000000,15.3324,15.3393,15.2909,15.2909,95103.591063086,0
+SPYV.US,D,20061117,000000,15.2435,15.3265,15.2435,15.3265,40065.778508315,0
+SPYV.US,D,20061120,000000,15.3393,15.3808,15.3116,15.3284,59307.150007988,0
+SPYV.US,D,20061121,000000,15.363,15.363,15.3245,15.3522,30980.531239453,0
+SPYV.US,D,20061122,000000,15.367,15.3739,15.3225,15.3423,56648.176681862,0
+SPYV.US,D,20061124,000000,15.3067,15.3532,15.2988,15.3284,34728.600606274,0
+SPYV.US,D,20061127,000000,15.2978,15.2978,15.1347,15.1417,32597.980563833,0
+SPYV.US,D,20061128,000000,15.1161,15.1753,15.1161,15.1733,28332.691794784,0
+SPYV.US,D,20061129,000000,15.2168,15.284,15.2168,15.2672,15500.387330142,0
+SPYV.US,D,20061130,000000,15.3176,15.3897,15.2909,15.3877,26176.767476304,0
+SPYV.US,D,20061201,000000,15.4134,15.4134,15.2435,15.3008,17100.629746816,0
+SPYV.US,D,20061204,000000,15.2919,15.4302,15.2919,15.4204,61453.964787093,0
+SPYV.US,D,20061205,000000,15.4036,15.4904,15.4036,15.4707,16029.752784867,0
+SPYV.US,D,20061206,000000,15.4894,15.4894,15.439,15.439,19230.237618216,0
+SPYV.US,D,20061207,000000,15.4924,15.4974,15.4084,15.4084,15500.387330142,0
+SPYV.US,D,20061208,000000,15.4282,15.45,15.4016,15.443,24592.719796294,0
+SPYV.US,D,20061211,000000,15.4332,15.5162,15.4332,15.4944,29929.897698334,0
+SPYV.US,D,20061212,000000,15.4954,15.4954,15.4588,15.4816,18713.01821599,0
+SPYV.US,D,20061213,000000,15.5616,15.5616,15.5142,15.532,244193.34896879,0
+SPYV.US,D,20061214,000000,15.5537,15.6861,15.5537,15.6861,14964.948849167,0
+SPYV.US,D,20061215,000000,15.6347,15.6347,15.5814,15.5982,43793.604454305,0
+SPYV.US,D,20061218,000000,15.6495,15.6495,15.5458,15.5675,170450.61556635,0
+SPYV.US,D,20061219,000000,15.5221,15.6001,15.4836,15.5902,50765.438588432,0
+SPYV.US,D,20061220,000000,15.611,15.6416,15.5922,15.5922,45958.638312159,0
+SPYV.US,D,20061221,000000,15.5902,15.6387,15.53,15.5458,37944.268005247,0
+SPYV.US,D,20061222,000000,15.5734,15.5734,15.4628,15.4954,59307.150007988,0
+SPYV.US,D,20061226,000000,15.534,15.5675,15.452,15.5675,19770.736954399,0
+SPYV.US,D,20061227,000000,15.6495,15.6979,15.6495,15.6959,8026.5163594112,0
+SPYV.US,D,20061228,000000,15.7137,15.7137,15.6643,15.6801,27779.034235062,0
+SPYV.US,D,20061229,000000,15.6782,15.6782,15.5942,15.5942,47555.84421571,0
+SPYV.US,D,20070103,000000,15.6663,15.7247,15.4974,15.5557,43299.664986034,0
+SPYV.US,D,20070104,000000,15.525,15.5715,15.5142,15.5675,18152.275458976,0
+SPYV.US,D,20070105,000000,15.5014,15.5014,15.4223,15.4588,179523.71678272,0
+SPYV.US,D,20070108,000000,15.4332,15.5033,15.4036,15.4875,51826.193839967,0
+SPYV.US,D,20070109,000000,15.4766,15.5102,15.4074,15.4796,20297.065895999,0
+SPYV.US,D,20070110,000000,15.445,15.4904,15.3976,15.4796,26714.230299362,0
+SPYV.US,D,20070111,000000,15.5182,15.5883,15.5182,15.5468,16029.752784867,0
+SPYV.US,D,20070112,000000,15.5734,15.6239,15.5656,15.6239,44876.627468753,0
+SPYV.US,D,20070116,000000,15.6456,15.6456,15.5942,15.6268,14433.559052359,0
+SPYV.US,D,20070117,000000,15.5883,15.6604,15.5883,15.6219,23490.465532058,0
+SPYV.US,D,20070118,000000,15.6663,15.7227,15.5833,15.611,172572.12606943,0
+SPYV.US,D,20070119,000000,15.5962,15.6387,15.5962,15.6337,18713.01821599,0
+SPYV.US,D,20070122,000000,15.6475,15.6475,15.525,15.5814,104727.31332605,0
+SPYV.US,D,20070123,000000,15.6041,15.6693,15.5744,15.6367,631557.27959234,0
+SPYV.US,D,20070124,000000,15.6821,15.7583,15.6643,15.7583,136783.78238265,0
+SPYV.US,D,20070125,000000,15.7483,15.7483,15.5853,15.5982,40065.778508315,0
+SPYV.US,D,20070126,000000,15.5566,15.5982,15.5408,15.5982,8543.7357616381,0
+SPYV.US,D,20070129,000000,15.6149,15.6239,15.5675,15.5774,20297.065895999,0
+SPYV.US,D,20070130,000000,15.6199,15.6733,15.611,15.6733,33664.808841616,0
+SPYV.US,D,20070131,000000,15.6515,15.7819,15.6515,15.7691,13359.645577285,0
+SPYV.US,D,20070201,000000,15.8155,15.8283,15.8155,15.8283,12814.085385895,0
+SPYV.US,D,20070202,000000,15.9202,15.9657,15.8768,15.9262,28849.911197011,0
+SPYV.US,D,20070205,000000,15.9084,15.938,15.8916,15.9262,11218.903824428,0
+SPYV.US,D,20070206,000000,15.9528,15.9528,15.9123,15.9459,29929.897698334,0
+SPYV.US,D,20070207,000000,15.9459,15.9815,15.9262,15.9499,12280.671247004,0
+SPYV.US,D,20070208,000000,15.9173,15.9173,15.8718,15.9064,63052.182861685,0
+SPYV.US,D,20070209,000000,15.9528,15.9528,15.775,15.8076,169378.72643337,0
+SPYV.US,D,20070212,000000,15.8481,15.8481,15.7839,15.7889,17624.934346334,0
+SPYV.US,D,20070213,000000,15.8412,15.9282,15.8412,15.9202,19428.623142358,0
+SPYV.US,D,20070214,000000,15.9282,16.0526,15.9282,16.0526,12814.085385895,0
+SPYV.US,D,20070215,000000,16.0052,16.023,15.9954,16.023,109532.08926023,0
+SPYV.US,D,20070216,000000,15.9696,16.018,15.9696,16.0122,30456.226639935,0
+SPYV.US,D,20070220,000000,16.0122,16.0448,16.0122,16.0348,8026.5163594112,0
+SPYV.US,D,20070221,000000,16.02,16.027,15.9904,16.018,14433.559052359,0
+SPYV.US,D,20070222,000000,16.023,16.023,15.9479,15.9508,60911.441108828,0
+SPYV.US,D,20070223,000000,15.9696,15.9696,15.8649,15.9282,729352.23345488,0
+SPYV.US,D,20070226,000000,16.016,16.016,15.9133,15.943,11218.903824428,0
+SPYV.US,D,20070227,000000,15.7769,15.7987,14.9728,15.3848,119688.21349105,0
+SPYV.US,D,20070228,000000,15.528,15.5596,15.3047,15.4766,335015.45652616,0
+SPYV.US,D,20070301,000000,15.439,15.5014,15.2257,15.439,33124.309505434,0
+SPYV.US,D,20070302,000000,15.3956,15.3956,15.284,15.2978,21376.040226281,0
+SPYV.US,D,20070305,000000,15.1713,15.2978,15.1347,15.1347,122368.44240905,0
+SPYV.US,D,20070306,000000,15.2504,15.3877,15.2168,15.361,206778.44641827,0
+SPYV.US,D,20070307,000000,15.369,15.4282,15.3225,15.3225,134123.79688549,0
+SPYV.US,D,20070308,000000,15.4766,15.5053,15.3996,15.443,155493.76408552,0
+SPYV.US,D,20070309,000000,15.534,15.534,15.4204,15.4628,23490.465532058,0
+SPYV.US,D,20070312,000000,15.448,15.525,15.445,15.4954,9627.7709471273,0
+SPYV.US,D,20070313,000000,15.439,15.4628,15.1871,15.1871,139460.97478753,0
+SPYV.US,D,20070314,000000,15.2523,15.2583,14.9757,15.2326,356928.9595755,0
+SPYV.US,D,20070315,000000,15.2583,15.3897,15.2583,15.3452,16570.252121049,0
+SPYV.US,D,20070316,000000,15.2405,15.2662,15.1645,15.1823,58247.406927495,0
+SPYV.US,D,20070319,000000,15.2632,15.3403,15.2632,15.3225,16570.252121049,0
+SPYV.US,D,20070320,000000,15.3532,15.4668,15.3532,15.454,16029.752784867,0
+SPYV.US,D,20070321,000000,15.4756,15.7819,15.4588,15.7375,118609.23916077,0
+SPYV.US,D,20070322,000000,15.7405,15.7631,15.7059,15.7395,23490.465532058,0
+SPYV.US,D,20070323,000000,15.7453,15.7889,15.7315,15.7769,56109.701687763,0
+SPYV.US,D,20070326,000000,15.7769,15.7928,15.6643,15.7769,44876.627468753,0
+SPYV.US,D,20070327,000000,15.7137,15.7177,15.6801,15.7177,9627.7709471273,0
+SPYV.US,D,20070328,000000,15.6604,15.6604,15.5952,15.5952,9627.7709471273,0
+SPYV.US,D,20070329,000000,15.6575,15.6703,15.5557,15.6495,122368.44240905,0
+SPYV.US,D,20070330,000000,15.7029,15.7029,15.5221,15.6149,23490.465532058,0
+SPYV.US,D,20070402,000000,15.6288,15.6495,15.609,15.6495,19770.736954399,0
+SPYV.US,D,20070403,000000,15.7405,15.7889,15.7395,15.7671,9094.3568082358,0
+SPYV.US,D,20070404,000000,15.7859,15.7908,15.7583,15.7711,66259.752892325,0
+SPYV.US,D,20070405,000000,15.7423,15.8185,15.7423,15.8155,13359.645577285,0
+SPYV.US,D,20070409,000000,15.8609,15.8807,15.8303,15.8541,19770.736954399,0
+SPYV.US,D,20070410,000000,15.8609,15.8787,15.8541,15.8787,16570.252121049,0
+SPYV.US,D,20070411,000000,15.8916,15.8916,15.7789,15.7947,10148.026862479,0
+SPYV.US,D,20070412,000000,15.7375,15.8432,15.7375,15.8412,29929.897698334,0
+SPYV.US,D,20070413,000000,15.8876,15.9104,15.8876,15.9044,4791.6177106498,0
+SPYV.US,D,20070416,000000,16.0122,16.1,16.0122,16.0852,22976.282642955,0
+SPYV.US,D,20070417,000000,16.0803,16.1494,16.0803,16.106,47021.417905776,0
+SPYV.US,D,20070418,000000,16.1593,16.2107,16.1534,16.1732,13359.645577285,0
+SPYV.US,D,20070419,000000,16.1129,16.1959,16.1129,16.1574,18713.01821599,0
+SPYV.US,D,20070420,000000,16.2809,16.2829,16.2344,16.2829,44350.298527152,0
+SPYV.US,D,20070423,000000,16.3105,16.3293,16.2344,16.2344,40065.778508315,0
+SPYV.US,D,20070424,000000,16.2364,16.2443,16.1998,16.2235,51826.193839967,0
+SPYV.US,D,20070425,000000,16.3016,16.4093,16.2917,16.4093,13359.645577285,0
+SPYV.US,D,20070426,000000,16.4093,16.4271,16.3677,16.4152,12814.085385895,0
+SPYV.US,D,20070427,000000,16.3727,16.4093,16.3727,16.3875,5346.2874414136,0
+SPYV.US,D,20070430,000000,16.4221,16.4221,16.2848,16.2848,12280.671247004,0
+SPYV.US,D,20070501,000000,16.3401,16.3401,16.2483,16.2867,21376.040226281,0
+SPYV.US,D,20070502,000000,16.3559,16.4449,16.3559,16.4359,20297.065895999,0
+SPYV.US,D,20070503,000000,16.4863,16.5081,16.4488,16.5012,13359.645577285,0
+SPYV.US,D,20070504,000000,16.5288,16.59,16.5031,16.5348,96165.358485662,0
+SPYV.US,D,20070507,000000,16.5832,16.6098,16.5832,16.601,9627.7709471273,0
+SPYV.US,D,20070508,000000,16.5634,16.5842,16.514,16.5842,20833.516548016,0
+SPYV.US,D,20070509,000000,16.599,16.6692,16.5733,16.6662,42222.714997836,0
+SPYV.US,D,20070510,000000,16.6118,16.6118,16.4527,16.4527,11764.464015818,0
+SPYV.US,D,20070511,000000,16.517,16.5862,16.517,16.5832,20833.516548016,0
+SPYV.US,D,20070514,000000,16.6514,16.6514,16.5881,16.5881,26714.230299362,0
+SPYV.US,D,20070515,000000,16.6276,16.7225,16.6098,16.6118,21914.51522038,0
+SPYV.US,D,20070516,000000,16.6414,16.7185,16.6394,16.7096,19770.736954399,0
+SPYV.US,D,20070517,000000,16.7264,16.7729,16.7066,16.7284,53971.996448031,0
+SPYV.US,D,20070518,000000,16.7897,16.8134,16.7897,16.7976,3213.6430568891,0
+SPYV.US,D,20070521,000000,16.8351,16.8943,16.8311,16.8391,48630.769861825,0
+SPYV.US,D,20070522,000000,16.8529,16.8885,16.8292,16.8617,17624.934346334,0
+SPYV.US,D,20070523,000000,16.8766,16.9181,16.8183,16.8391,657747.20529219,0
+SPYV.US,D,20070524,000000,16.8233,16.8272,16.6118,16.6118,29929.897698334,0
+SPYV.US,D,20070525,000000,16.683,16.7166,16.6602,16.7116,40065.778508315,0
+SPYV.US,D,20070529,000000,16.7877,16.7877,16.7166,16.7412,129837.25252457,0
+SPYV.US,D,20070530,000000,16.683,16.8479,16.683,16.8479,35805.550594473,0
+SPYV.US,D,20070531,000000,16.8943,16.9231,16.8371,16.8509,16570.252121049,0
+SPYV.US,D,20070601,000000,16.9141,16.9141,16.8667,16.8924,55575.275377829,0
+SPYV.US,D,20070604,000000,16.9141,16.9181,16.8983,16.9181,6949.5663712128,0
+SPYV.US,D,20070605,000000,16.8657,16.8657,16.7669,16.8292,84413.040522343,0
+SPYV.US,D,20070606,000000,16.7353,16.7501,16.6692,16.681,154422.88712358,0
+SPYV.US,D,20070607,000000,16.6296,16.6592,16.3807,16.3807,108465.26098246,0
+SPYV.US,D,20070608,000000,16.3855,16.5555,16.3807,16.5516,18152.275458976,0
+SPYV.US,D,20070611,000000,16.5694,16.6404,16.5486,16.593,4791.6177106498,0
+SPYV.US,D,20070612,000000,16.5268,16.5575,16.4379,16.4379,17624.934346334,0
+SPYV.US,D,20070613,000000,16.5031,16.6562,16.5031,16.6562,92976.00753377,0
+SPYV.US,D,20070614,000000,16.7551,16.7709,16.7324,16.7383,19230.237618216,0
+SPYV.US,D,20070615,000000,16.8065,16.8065,16.7492,16.7729,15500.387330142,0
+SPYV.US,D,20070618,000000,16.7966,16.7966,16.7472,16.7472,8543.7357616381,0
+SPYV.US,D,20070619,000000,16.7343,16.7916,16.7343,16.7916,13359.645577285,0
+SPYV.US,D,20070620,000000,16.8025,16.8025,16.5397,16.5397,16029.752784867,0
+SPYV.US,D,20070621,000000,16.5071,16.6296,16.4893,16.604,18152.275458976,0
+SPYV.US,D,20070622,000000,16.5426,16.5426,16.3697,16.3945,23490.465532058,0
+SPYV.US,D,20070625,000000,16.4093,16.511,16.3045,16.3293,20297.065895999,0
+SPYV.US,D,20070626,000000,16.3451,16.431,16.1919,16.1919,19230.237618216,0
+SPYV.US,D,20070627,000000,16.2018,16.4201,16.2018,16.4201,17100.629746816,0
+SPYV.US,D,20070628,000000,16.4577,16.5426,16.4162,16.4725,33124.309505434,0
+SPYV.US,D,20070629,000000,16.5594,16.5594,16.3174,16.4152,98858.745627199,0
+SPYV.US,D,20070702,000000,16.5249,16.5713,16.5239,16.5713,6949.5663712128,0
+SPYV.US,D,20070703,000000,16.674,16.7185,16.6701,16.7185,9094.3568082358,0
+SPYV.US,D,20070705,000000,16.6494,16.68,16.599,16.6543,22976.282642955,0
+SPYV.US,D,20070706,000000,16.6366,16.7096,16.6366,16.7096,16570.252121049,0
+SPYV.US,D,20070709,000000,16.7086,16.7324,16.6602,16.7185,628892.23323997,0
+SPYV.US,D,20070710,000000,16.6118,16.6118,16.4547,16.4617,9627.7709471273,0
+SPYV.US,D,20070711,000000,16.4577,16.5328,16.4577,16.5328,41142.728496513,0
+SPYV.US,D,20070712,000000,16.6404,16.8637,16.6346,16.8637,22976.282642955,0
+SPYV.US,D,20070713,000000,16.9092,16.9675,16.9092,16.9477,19770.736954399,0
+SPYV.US,D,20070716,000000,16.9497,16.9893,16.9043,16.9043,156552.49499497,0
+SPYV.US,D,20070717,000000,16.9399,16.9517,16.8973,16.9181,72658.69821694,0
+SPYV.US,D,20070718,000000,16.8134,16.8391,16.7314,16.8262,34198.222980507,0
+SPYV.US,D,20070719,000000,16.9251,16.9251,16.845,16.8717,62498.525301962,0
+SPYV.US,D,20070720,000000,16.8865,16.8865,16.6216,16.6562,150138.36710474,0
+SPYV.US,D,20070723,000000,16.7402,16.7976,16.7402,16.7551,23490.465532058,0
+SPYV.US,D,20070724,000000,16.6138,16.6404,16.3539,16.3965,130890.92257881,0
+SPYV.US,D,20070725,000000,16.517,16.5426,16.3273,16.4863,72658.69821694,0
+SPYV.US,D,20070726,000000,16.2829,16.3213,15.857,16.0586,64111.925942177,0
+SPYV.US,D,20070727,000000,15.9459,16.0961,15.7651,15.7671,159750.95548624,0
+SPYV.US,D,20070730,000000,15.8037,15.9726,15.7059,15.9212,30456.226639935,0
+SPYV.US,D,20070731,000000,16.098,16.098,15.694,15.694,86027.453333599,0
+SPYV.US,D,20070801,000000,15.7769,15.8876,15.5675,15.8876,277296.40288235,0
+SPYV.US,D,20070802,000000,15.9508,15.9508,15.8007,15.9163,363324.86838699,0
+SPYV.US,D,20070803,000000,15.8945,15.9084,15.4302,15.4302,150138.36710474,0
+SPYV.US,D,20070806,000000,15.5014,15.8876,15.3522,15.8876,592555.29284869,0
+SPYV.US,D,20070807,000000,15.7583,16.0941,15.7583,16.0348,72125.284078049,0
+SPYV.US,D,20070808,000000,16.1494,16.3105,15.3452,16.2176,388437.84409863,0
+SPYV.US,D,20070809,000000,15.9706,16.0922,15.7247,15.7247,154946.17955205,0
+SPYV.US,D,20070810,000000,15.5359,15.8076,15.5142,15.6743,59307.150007988,0
+SPYV.US,D,20070813,000000,15.8827,15.8827,15.7345,15.7345,9094.3568082358,0
+SPYV.US,D,20070814,000000,15.4726,15.6001,15.4726,15.4904,45958.638312159,0
+SPYV.US,D,20070815,000000,15.4114,15.6199,15.1871,15.1891,68388.348592683,0
+SPYV.US,D,20070816,000000,15.0745,15.448,14.8858,15.448,315777.12153961,0
+SPYV.US,D,20070817,000000,15.7741,15.8807,15.4924,15.8432,763000.84755984,0
+SPYV.US,D,20070820,000000,15.9084,15.9084,15.6663,15.8787,67842.788401293,0
+SPYV.US,D,20070821,000000,15.7839,15.9202,15.7741,15.8531,258613.74979761,0
+SPYV.US,D,20070822,000000,15.9282,16.018,15.8669,16.018,117542.41088298,0
+SPYV.US,D,20070823,000000,16.1109,16.1109,15.9499,15.9815,95659.272964892,0
+SPYV.US,D,20070824,000000,15.9904,16.1554,15.9815,16.1554,28332.691794784,0
+SPYV.US,D,20070827,000000,16.0862,16.0941,15.9944,15.9944,179523.71678272,0
+SPYV.US,D,20070828,000000,15.8689,15.8689,15.5942,15.609,11218.903824428,0
+SPYV.US,D,20070829,000000,15.694,15.8945,15.6901,15.8945,9094.3568082358,0
+SPYV.US,D,20070830,000000,15.7839,15.9064,15.7839,15.8155,19770.736954399,0
+SPYV.US,D,20070831,000000,16.02,16.0556,15.9005,15.9954,29929.897698334,0
+SPYV.US,D,20070904,000000,16.1109,16.2275,16.0862,16.186,24048.171775946,0
+SPYV.US,D,20070905,000000,16.0398,16.0398,15.9123,15.9528,42222.714997836,0
+SPYV.US,D,20070906,000000,16.0112,16.021,15.9459,16.016,47555.84421571,0
+SPYV.US,D,20070907,000000,15.8125,15.8847,15.7335,15.7819,13359.645577285,0
+SPYV.US,D,20070910,000000,15.6288,15.8195,15.6288,15.7741,5875.652896139,0
+SPYV.US,D,20070911,000000,15.7839,15.9746,15.7839,15.8916,11218.903824428,0
+SPYV.US,D,20070912,000000,15.9084,15.9786,15.9084,15.9786,13359.645577285,0
+SPYV.US,D,20070913,000000,16.0466,16.1692,16.0466,16.1574,34728.600606274,0
+SPYV.US,D,20070914,000000,16.025,16.1425,16.025,16.1297,5346.2874414136,0
+SPYV.US,D,20070917,000000,16.0822,16.0822,16.027,16.0714,12280.671247004,0
+SPYV.US,D,20070918,000000,16.1425,16.4913,16.1,16.4913,252721.9021648,0
+SPYV.US,D,20070919,000000,16.6514,16.7808,16.6504,16.675,22450.965872396,0
+SPYV.US,D,20070920,000000,16.675,16.675,16.5555,16.5555,21914.51522038,0
+SPYV.US,D,20070921,000000,16.5209,16.5397,16.4893,16.511,78014.095197727,0
+SPYV.US,D,20070924,000000,16.4863,16.4952,16.3855,16.3895,13359.645577285,0
+SPYV.US,D,20070925,000000,16.2829,16.3313,16.2749,16.3193,38456.426552266,0
+SPYV.US,D,20070926,000000,16.431,16.4775,16.3767,16.4419,120223.65197203,0
+SPYV.US,D,20070927,000000,16.4933,16.5081,16.4527,16.5012,36349.08644378,0
+SPYV.US,D,20070928,000000,16.5091,16.5091,16.4251,16.4271,8543.7357616381,0
+SPYV.US,D,20071001,000000,16.4676,16.677,16.4676,16.6543,8026.5163594112,0
+SPYV.US,D,20071002,000000,16.6622,16.679,16.6148,16.675,18713.01821599,0
+SPYV.US,D,20071003,000000,16.6118,16.6998,16.6118,16.6168,62498.525301962,0
+SPYV.US,D,20071004,000000,16.672,16.672,16.6444,16.6701,50227.975765375,0
+SPYV.US,D,20071005,000000,16.7699,16.844,16.7699,16.8233,8026.5163594112,0
+SPYV.US,D,20071008,000000,16.7709,16.7709,16.7086,16.7086,8026.5163594112,0
+SPYV.US,D,20071009,000000,16.7867,16.8637,16.7264,16.8637,13885.974518886,0
+SPYV.US,D,20071010,000000,16.8134,16.8134,16.7314,16.7551,8026.5163594112,0
+SPYV.US,D,20071011,000000,16.8588,16.8943,16.6414,16.7116,100440.76896513,0
+SPYV.US,D,20071012,000000,16.7452,16.7472,16.7225,16.7353,12280.671247004,0
+SPYV.US,D,20071015,000000,16.9537,16.9537,16.5594,16.6148,27779.034235062,0
+SPYV.US,D,20071016,000000,16.5713,16.5713,16.4725,16.5012,63593.694368909,0
+SPYV.US,D,20071017,000000,16.5772,16.5772,16.3559,16.3559,44350.298527152,0
+SPYV.US,D,20071018,000000,16.3836,16.431,16.3836,16.4221,6949.5663712128,0
+SPYV.US,D,20071019,000000,16.3481,16.3481,16.018,16.018,15500.387330142,0
+SPYV.US,D,20071022,000000,15.9282,16.1218,15.9242,16.0644,36865.293674965,0
+SPYV.US,D,20071023,000000,16.1544,16.1692,16.0634,16.1692,12280.671247004,0
+SPYV.US,D,20071024,000000,16.1376,16.1633,15.8896,16.1633,235102.02867367,0
+SPYV.US,D,20071025,000000,16.1218,16.1692,16.0052,16.102,39008.059769905,0
+SPYV.US,D,20071026,000000,16.2443,16.2937,16.2018,16.2809,160819.8081061,0
+SPYV.US,D,20071029,000000,16.4201,16.4399,16.3945,16.432,11764.464015818,0
+SPYV.US,D,20071030,000000,16.3787,16.4093,16.2809,16.2887,34198.222980507,0
+SPYV.US,D,20071031,000000,16.3915,16.4913,16.3401,16.4291,59839.551975837,0
+SPYV.US,D,20071101,000000,16.2147,16.2147,15.9528,15.9528,83887.723751783,0
+SPYV.US,D,20071102,000000,15.9034,15.9123,15.6782,15.8827,89768.43750313,0
+SPYV.US,D,20071105,000000,15.8343,15.8432,15.6515,15.7869,36607.190059372,0
+SPYV.US,D,20071106,000000,15.8689,15.9657,15.7789,15.9657,40065.778508315,0
+SPYV.US,D,20071107,000000,15.7711,15.7711,15.4707,15.4707,155493.76408552,0
+SPYV.US,D,20071108,000000,15.5833,15.6199,15.285,15.528,92976.00753377,0
+SPYV.US,D,20071109,000000,15.2346,15.6317,15.2346,15.6071,72982.592950233,0
+SPYV.US,D,20071112,000000,15.6317,15.6317,15.3324,15.3324,21376.040226281,0
+SPYV.US,D,20071113,000000,15.4707,15.7573,15.4707,15.7573,11218.903824428,0
+SPYV.US,D,20071114,000000,16.0122,16.0122,15.7335,15.7335,8820.0584559785,0
+SPYV.US,D,20071115,000000,15.5952,15.6071,15.359,15.4362,62498.525301962,0
+SPYV.US,D,20071116,000000,15.3916,15.4954,15.3739,15.3739,5890.8354617621,0
+SPYV.US,D,20071119,000000,15.2978,15.2978,15.1387,15.1733,127169.16965907,0
+SPYV.US,D,20071120,000000,15.1891,15.2939,15.0044,15.2484,152279.10885759,0
+SPYV.US,D,20071121,000000,15.0577,15.1121,14.9728,14.9728,78545.484994535,0
+SPYV.US,D,20071123,000000,15.1091,15.2237,15.1091,15.2237,6399.9574956566,0
+SPYV.US,D,20071126,000000,15.1319,15.1319,14.8454,14.8454,10687.51402762,0
+SPYV.US,D,20071127,000000,14.9431,15.1041,14.865,15.1041,110071.57642538,0
+SPYV.US,D,20071128,000000,15.3008,15.5695,15.3008,15.5695,103116.94919895,0
+SPYV.US,D,20071129,000000,15.3739,15.6021,15.3739,15.5408,53978.06947428,0
+SPYV.US,D,20071130,000000,15.7583,15.8155,15.7315,15.7375,16029.752784867,0
+SPYV.US,D,20071203,000000,15.6762,15.6782,15.6387,15.6575,45958.638312159,0
+SPYV.US,D,20071204,000000,15.5566,15.5962,15.525,15.525,77475.620203628,0
+SPYV.US,D,20071205,000000,15.6743,15.7592,15.6456,15.7433,39537.42522463,0
+SPYV.US,D,20071206,000000,15.7711,15.9954,15.7711,15.9954,28849.911197011,0
+SPYV.US,D,20071207,000000,16.0418,16.0418,15.9657,15.9657,374013.39458565,0
+SPYV.US,D,20071210,000000,16.016,16.1425,15.9982,16.1356,39088.021282187,0
+SPYV.US,D,20071211,000000,16.1652,16.1712,15.7009,15.7079,203033.41356457,0
+SPYV.US,D,20071212,000000,16.018,16.018,15.5814,15.7453,54498.325389632,0
+SPYV.US,D,20071213,000000,15.6841,15.7908,15.6041,15.7523,149074.57534007,0
+SPYV.US,D,20071214,000000,15.6604,15.7592,15.5458,15.5636,46479.906398552,0
+SPYV.US,D,20071217,000000,15.4796,15.5221,15.3284,15.3284,130379.77620283,0
+SPYV.US,D,20071218,000000,15.441,15.4707,15.2455,15.4223,24592.719796294,0
+SPYV.US,D,20071219,000000,15.4312,15.5833,15.3946,15.4144,170450.61556635,0
+SPYV.US,D,20071220,000000,15.4875,15.4875,15.3314,15.4036,41142.728496513,0
+SPYV.US,D,20071221,000000,15.4924,15.5962,15.4924,15.5962,45958.638312159,0
+SPYV.US,D,20071224,000000,15.7157,15.7157,15.6762,15.7029,51826.193839967,0
+SPYV.US,D,20071226,000000,15.6535,15.7315,15.6535,15.7265,210508.29670633,0
+SPYV.US,D,20071227,000000,15.6575,15.6575,15.5359,15.5359,39537.42522463,0
+SPYV.US,D,20071228,000000,15.5616,15.5616,15.4707,15.5162,141602.72871143,0
+SPYV.US,D,20071231,000000,15.4856,15.5162,15.3897,15.4036,82838.102381706,0
+SPYV.US,D,20080102,000000,15.4668,15.4668,15.1693,15.2139,68388.348592683,0
+SPYV.US,D,20080103,000000,15.2909,15.3067,15.2119,15.2227,31533.176628133,0
+SPYV.US,D,20080104,000000,15.0943,15.0943,14.9115,14.9471,29929.897698334,0
+SPYV.US,D,20080107,000000,15.0024,15.0627,14.8552,14.9757,67842.788401293,0
+SPYV.US,D,20080108,000000,15.0389,15.1022,14.6695,14.6843,117542.41088298,0
+SPYV.US,D,20080109,000000,14.6843,14.8838,14.5707,14.8828,76945.242577861,0
+SPYV.US,D,20080110,000000,14.7574,15.1071,14.709,15.0409,176321.20760728,0
+SPYV.US,D,20080111,000000,14.8948,14.953,14.8582,14.874,17624.934346334,0
+SPYV.US,D,20080114,000000,14.9728,15.0103,14.878,14.9906,211048.79604252,0
+SPYV.US,D,20080115,000000,14.8048,14.8048,14.6101,14.6101,42739.934400062,0
+SPYV.US,D,20080116,000000,14.5785,14.7762,14.5321,14.6072,112198.14778366,0
+SPYV.US,D,20080117,000000,14.5983,14.623,14.0974,14.1043,189142.37819048,0
+SPYV.US,D,20080118,000000,14.2348,14.2752,13.8593,13.9996,533771.43526917,0
+SPYV.US,D,20080122,000000,13.5343,14.0293,13.2863,13.8811,322781.34514707,0
+SPYV.US,D,20080123,000000,13.8475,14.3434,13.5758,14.3414,44876.627468753,0
+SPYV.US,D,20080124,000000,14.3839,14.4452,14.2842,14.4185,79707.457350224,0
+SPYV.US,D,20080125,000000,14.5391,14.5391,14.1706,14.1706,58770.699355971,0
+SPYV.US,D,20080128,000000,14.1498,14.4639,14.1261,14.4639,73727.550836806,0
+SPYV.US,D,20080129,000000,14.5707,14.6398,14.5371,14.625,47021.417905776,0
+SPYV.US,D,20080130,000000,14.623,14.8996,14.5361,14.5361,361724.62597031,0
+SPYV.US,D,20080131,000000,14.3454,14.8118,14.3178,14.7485,83887.723751783,0
+SPYV.US,D,20080201,000000,14.8048,14.9876,14.8048,14.9658,48097.355722933,0
+SPYV.US,D,20080204,000000,14.9658,14.9658,14.8147,14.8176,126088.1709867,0
+SPYV.US,D,20080205,000000,14.5765,14.5765,14.3454,14.3484,134123.79688549,0
+SPYV.US,D,20080206,000000,14.4067,14.4521,14.218,14.22,87099.342466589,0
+SPYV.US,D,20080207,000000,14.1706,14.4185,14.1706,14.3632,40065.778508315,0
+SPYV.US,D,20080208,000000,14.3,14.302,14.1567,14.2022,307634.20551042,0
+SPYV.US,D,20080211,000000,14.1962,14.212,14.051,14.212,208364.51844036,0
+SPYV.US,D,20080212,000000,14.4639,14.4639,14.2694,14.3632,93029.652598971,0
+SPYV.US,D,20080213,000000,14.4393,14.5371,14.3612,14.5213,55575.275377829,0
+SPYV.US,D,20080214,000000,14.5301,14.5301,14.3375,14.3404,138389.08565453,0
+SPYV.US,D,20080215,000000,14.3266,14.3879,14.2268,14.3879,339819.22028931,0
+SPYV.US,D,20080219,000000,14.5371,14.5371,14.4195,14.4195,22976.282642955,0
+SPYV.US,D,20080220,000000,14.2308,14.5015,14.2051,14.4235,283194.3235414,0
+SPYV.US,D,20080221,000000,14.5253,14.5253,14.2466,14.2476,271433.90820974,0
+SPYV.US,D,20080222,000000,14.3246,14.4047,14.132,14.4047,114865.21847811,0
+SPYV.US,D,20080225,000000,14.4047,14.6418,14.3286,14.6151,485170.01836756,0
+SPYV.US,D,20080226,000000,14.5429,14.7337,14.5321,14.6625,365989.91473936,0
+SPYV.US,D,20080227,000000,14.6003,14.791,14.6003,14.6892,127169.16965907,0
+SPYV.US,D,20080228,000000,14.6043,14.6043,14.5035,14.5133,87099.342466589,0
+SPYV.US,D,20080229,000000,14.2772,14.2872,14.0688,14.1379,78917.963937823,0
+SPYV.US,D,20080303,000000,14.0905,14.128,14.0203,14.1231,96165.358485662,0
+SPYV.US,D,20080304,000000,14.0174,14.0925,13.8663,14.0747,266092.68162354,0
+SPYV.US,D,20080305,000000,14.0935,14.2238,13.9699,14.0935,603238.75819214,0
+SPYV.US,D,20080306,000000,13.9759,13.9759,13.7605,13.7605,441349.08529513,0
+SPYV.US,D,20080307,000000,13.6172,13.8287,13.2102,13.6676,479803.48750531,0
+SPYV.US,D,20080310,000000,13.6656,13.6844,13.4473,13.474,481398.66906678,0
+SPYV.US,D,20080311,000000,13.8692,13.9245,13.6568,13.8979,309350.84759687,0
+SPYV.US,D,20080312,000000,14.0441,14.1192,13.8771,13.8771,112198.14778366,0
+SPYV.US,D,20080313,000000,13.6074,13.9967,13.6074,13.9107,224401.35642251,0
+SPYV.US,D,20080314,000000,13.8395,13.8455,13.56,13.6548,890172.04156099,0
+SPYV.US,D,20080317,000000,13.4246,13.6608,13.3367,13.5678,324321.86947229,0
+SPYV.US,D,20080318,000000,13.8643,14.1498,13.7902,14.1379,268219.25298181,0
+SPYV.US,D,20080319,000000,14.2258,14.2258,13.886,13.886,88160.097718123,0
+SPYV.US,D,20080320,000000,13.806,14.1784,13.806,14.1419,67326.581170107,0
+SPYV.US,D,20080324,000000,14.2842,14.4235,14.2842,14.3058,116027.19083379,0
+SPYV.US,D,20080325,000000,14.3,14.3326,14.2071,14.3207,105794.14160383,0
+SPYV.US,D,20080326,000000,14.2051,14.2308,14.1211,14.1261,187005.68512178,0
+SPYV.US,D,20080327,000000,14.212,14.212,14.0313,14.051,44350.298527152,0
+SPYV.US,D,20080328,000000,14.0688,14.0707,13.9047,13.9047,48630.769861825,0
+SPYV.US,D,20080331,000000,13.886,14.048,13.886,13.9512,73727.550836806,0
+SPYV.US,D,20080401,000000,14.2426,14.4887,14.2426,14.4887,82295.578703441,0
+SPYV.US,D,20080402,000000,14.5213,14.5647,14.4412,14.4857,37404.780840106,0
+SPYV.US,D,20080403,000000,14.382,14.5845,14.382,14.5193,52893.022117749,0
+SPYV.US,D,20080404,000000,14.5233,14.5321,14.4452,14.4531,13885.974518886,0
+SPYV.US,D,20080407,000000,14.5963,14.6606,14.4995,14.5055,74798.427798755,0
+SPYV.US,D,20080408,000000,14.4175,14.4837,14.3918,14.4551,123293.56674102,0
+SPYV.US,D,20080409,000000,14.4106,14.4106,14.2812,14.291,16570.252121049,0
+SPYV.US,D,20080410,000000,14.3178,14.3899,14.2752,14.2772,17624.934346334,0
+SPYV.US,D,20080411,000000,14.1478,14.1478,14.0223,14.0223,26176.767476304,0
+SPYV.US,D,20080414,000000,14.0313,14.0313,13.9137,13.9325,96377.914404385,0
+SPYV.US,D,20080415,000000,14.0371,14.0371,13.9423,13.9937,36634.518677494,0
+SPYV.US,D,20080416,000000,14.1587,14.3246,14.1587,14.3178,27779.034235062,0
+SPYV.US,D,20080417,000000,14.302,14.4086,14.2713,14.3711,132690.56269067,0
+SPYV.US,D,20080418,000000,14.5429,14.5855,14.5429,14.5845,10824.157118228,0
+SPYV.US,D,20080421,000000,14.5163,14.5163,14.4047,14.4926,111405.61785813,0
+SPYV.US,D,20080422,000000,14.4669,14.4669,14.3346,14.38,27779.034235062,0
+SPYV.US,D,20080423,000000,14.3968,14.4571,14.3671,14.38,11006.347905705,0
+SPYV.US,D,20080424,000000,14.4175,14.6191,14.3592,14.5519,104628.12056397,0
+SPYV.US,D,20080425,000000,14.623,14.6734,14.4975,14.6734,30990.652949868,0
+SPYV.US,D,20080428,000000,14.6912,14.704,14.6438,14.6438,16300.002452958,0
+SPYV.US,D,20080429,000000,14.6181,14.6201,14.5607,14.5983,73566.615641201,0
+SPYV.US,D,20080430,000000,14.6359,14.7376,14.5421,14.5421,142848.71126356,0
+SPYV.US,D,20080501,000000,14.5085,14.8344,14.5085,14.8068,36920.96308225,0
+SPYV.US,D,20080502,000000,14.953,14.955,14.8068,14.8414,29061.454944692,0
+SPYV.US,D,20080505,000000,14.7821,14.784,14.7337,14.7663,45899.932391751,0
+SPYV.US,D,20080506,000000,14.6151,14.8542,14.6151,14.8542,26065.428661734,0
+SPYV.US,D,20080507,000000,14.8622,14.8622,14.5213,14.5213,30848.949004053,0
+SPYV.US,D,20080508,000000,14.6043,14.6092,14.4857,14.5627,24608.914532959,0
+SPYV.US,D,20080509,000000,14.4748,14.4887,14.4235,14.4729,48413.153087893,0
+SPYV.US,D,20080512,000000,14.5519,14.6339,14.5459,14.625,48375.702759357,0
+SPYV.US,D,20080513,000000,14.6971,14.6971,14.5785,14.5963,31062.517093817,0
+SPYV.US,D,20080514,000000,14.7446,14.788,14.709,14.709,21080.486282151,0
+SPYV.US,D,20080515,000000,14.7139,14.8147,14.6793,14.8028,15500.387330142,0
+SPYV.US,D,20080516,000000,14.8028,14.8196,14.7534,14.8147,27903.531273172,0
+SPYV.US,D,20080519,000000,14.795,14.9658,14.795,14.8552,113839.88921303,0
+SPYV.US,D,20080520,000000,14.7623,14.7762,14.6635,14.6932,182460.02497423,0
+SPYV.US,D,20080521,000000,14.704,14.7406,14.4807,14.4807,219303.05088628,0
+SPYV.US,D,20080522,000000,14.462,14.5855,14.462,14.5173,435056.41792987,0
+SPYV.US,D,20080523,000000,14.4383,14.4383,14.3138,14.3246,89924.311843527,0
+SPYV.US,D,20080527,000000,14.3227,14.3859,14.2654,14.3652,123535.47561994,0
+SPYV.US,D,20080528,000000,14.4067,14.4067,14.2862,14.3859,115436.08294554,0
+SPYV.US,D,20080529,000000,14.3938,14.5905,14.3859,14.5015,60578.436836161,0
+SPYV.US,D,20080530,000000,14.5055,14.5253,14.4709,14.4709,164097.21793861,0
+SPYV.US,D,20080602,000000,14.4501,14.4501,14.2536,14.3404,199965.52313766,0
+SPYV.US,D,20080603,000000,14.3533,14.3711,14.1379,14.2328,599930.98322839,0
+SPYV.US,D,20080604,000000,14.221,14.2674,14.128,14.1587,347732.37349206,0
+SPYV.US,D,20080605,000000,14.2022,14.4175,14.2022,14.4175,81035.425756724,0
+SPYV.US,D,20080606,000000,14.294,14.294,13.9383,13.9383,75246.819570157,0
+SPYV.US,D,20080609,000000,14.0421,14.0579,13.8712,13.9295,22197.923112011,0
+SPYV.US,D,20080610,000000,13.8495,13.9867,13.8495,13.9423,53210.843824792,0
+SPYV.US,D,20080611,000000,13.8791,13.9018,13.7072,13.7072,23633.181648915,0
+SPYV.US,D,20080612,000000,13.8504,13.8712,13.6628,13.6628,63220.20325458,0
+SPYV.US,D,20080613,000000,13.804,13.9028,13.7506,13.9028,25498.612878472,0
+SPYV.US,D,20080616,000000,13.8504,13.9443,13.8504,13.8929,32777.134838186,0
+SPYV.US,D,20080617,000000,13.9887,13.9887,13.7902,13.7902,64025.891403646,0
+SPYV.US,D,20080618,000000,13.6973,13.7052,13.6004,13.6805,184359.8700192,0
+SPYV.US,D,20080619,000000,13.633,13.6656,13.5718,13.6608,64699.997317311,0
+SPYV.US,D,20080620,000000,13.4167,13.4187,13.3367,13.3426,76613.250476236,0
+SPYV.US,D,20080623,000000,13.3258,13.3455,13.2863,13.2971,40656.886396574,0
+SPYV.US,D,20080624,000000,13.2991,13.4395,13.1984,13.3465,48588.25867808,0
+SPYV.US,D,20080625,000000,13.4938,13.5303,13.4414,13.5303,71308.462047525,0
+SPYV.US,D,20080626,000000,13.2142,13.2142,13.056,13.0838,134149.10116153,0
+SPYV.US,D,20080627,000000,12.7093,13.0502,12.7093,12.9474,65260.740074325,0
+SPYV.US,D,20080630,000000,12.9602,13.0116,12.9049,12.9247,46280.508703369,0
+SPYV.US,D,20080701,000000,12.8467,12.9958,12.7963,12.9958,45255.179438289,0
+SPYV.US,D,20080702,000000,13.064,13.064,12.8417,12.8417,16595.556397088,0
+SPYV.US,D,20080703,000000,13.2102,13.2102,12.7251,12.8565,21278.871806293,0
+SPYV.US,D,20080707,000000,12.9494,12.9494,12.6105,12.8021,42499.037692177,0
+SPYV.US,D,20080708,000000,12.7201,12.9553,12.6451,12.9553,87887.823707949,0
+SPYV.US,D,20080709,000000,13.064,13.064,12.7251,12.7251,35416.876914522,0
+SPYV.US,D,20080710,000000,12.6234,12.7963,12.6234,12.7192,21538.999763968,0
+SPYV.US,D,20080711,000000,12.4988,12.7469,12.4988,12.6352,40973.695932575,0
+SPYV.US,D,20080714,000000,12.5008,12.8189,12.4624,12.487,198651.72512574,0
+SPYV.US,D,20080715,000000,12.1679,12.405,12.1679,12.2875,33668.857525783,0
+SPYV.US,D,20080716,000000,12.1077,12.6145,11.9377,12.6145,40640.691659909,0
+SPYV.US,D,20080717,000000,12.7685,12.8565,12.6866,12.7983,156965.46077992,0
+SPYV.US,D,20080718,000000,12.7597,12.9336,12.7597,12.8862,35814.660133847,0
+SPYV.US,D,20080721,000000,12.8862,13.0096,12.8862,12.9494,19466.073470894,0
+SPYV.US,D,20080722,000000,13.1006,13.148,12.8259,13.148,26680.828654991,0
+SPYV.US,D,20080723,000000,13.4098,13.4098,13.1865,13.2715,31448.154260644,0
+SPYV.US,D,20080724,000000,13.3179,13.3179,12.9109,12.9109,38873.44102138,0
+SPYV.US,D,20080725,000000,13.0264,13.0264,12.8417,12.8417,41670.069609155,0
+SPYV.US,D,20080728,000000,12.9049,12.9247,12.6332,12.6332,16878.964288719,0
+SPYV.US,D,20080729,000000,12.6303,12.9474,12.6303,12.9474,85067.915186219,0
+SPYV.US,D,20080730,000000,13.1262,13.2003,13.0264,13.1865,126452.55256166,0
+SPYV.US,D,20080731,000000,13.1332,13.1974,13.0096,13.0126,35036.300602903,0
+SPYV.US,D,20080801,000000,13.056,13.056,12.9425,12.9553,64267.800282574,0
+SPYV.US,D,20080804,000000,13.1717,13.1717,12.8506,12.8842,33739.70949869,0
+SPYV.US,D,20080805,000000,13.0077,13.1836,13.0077,13.1836,13755.404454527,0
+SPYV.US,D,20080806,000000,13.1984,13.2655,13.1628,13.2626,14968.997533333,0
+SPYV.US,D,20080807,000000,13.1796,13.1796,12.9514,12.9563,110105.99024079,0
+SPYV.US,D,20080808,000000,12.9711,13.3179,12.9711,13.3179,754635.25390151,0
+SPYV.US,D,20080811,000000,13.5066,13.5066,13.2567,13.3881,30706.232887195,0
+SPYV.US,D,20080812,000000,13.3565,13.3565,13.1006,13.1203,22047.109626821,0
+SPYV.US,D,20080813,000000,13.2715,13.2715,12.9662,13.0334,86553.7822752,0
+SPYV.US,D,20080814,000000,12.9128,13.1845,12.9128,13.1174,42699.447558401,0
+SPYV.US,D,20080815,000000,13.2231,13.2231,13.1391,13.1717,12062.04230203,0
+SPYV.US,D,20080818,000000,13.3979,13.3979,12.9494,12.9889,26470.29707835,0
+SPYV.US,D,20080819,000000,12.8862,12.8862,12.7963,12.8209,769907.9027473,0
+SPYV.US,D,20080820,000000,12.8151,12.897,12.7785,12.897,23331.554678535,0
+SPYV.US,D,20080821,000000,12.8002,12.898,12.8002,12.8931,14642.066286916,0
+SPYV.US,D,20080822,000000,12.9958,13.0966,12.9958,13.0748,21609.851736876,0
+SPYV.US,D,20080825,000000,13.0077,13.0334,12.8467,12.8467,259140.0787392,0
+SPYV.US,D,20080826,000000,12.8565,12.9296,12.7963,12.8793,63234.373649162,0
+SPYV.US,D,20080827,000000,12.8615,13.0284,12.8615,13.0018,44334.103790488,0
+SPYV.US,D,20080828,000000,13.0936,13.1885,13.0936,13.1885,14826.281416476,0
+SPYV.US,D,20080829,000000,13.227,13.227,13.146,13.2073,36241.796313377,0
+SPYV.US,D,20080902,000000,13.4453,13.4453,13.0768,13.0768,28727.438500984,0
+SPYV.US,D,20080903,000000,13.1114,13.1836,13.0818,13.146,39687.226538778,0
+SPYV.US,D,20080904,000000,13.0878,13.0878,12.8061,12.8565,13515.519917682,0
+SPYV.US,D,20080905,000000,12.6451,12.8605,12.6145,12.8605,55658.273403236,0
+SPYV.US,D,20080908,000000,13.3831,13.3831,13.1006,13.1678,10630.832449294,0
+SPYV.US,D,20080909,000000,13.1717,13.2567,12.8031,12.8031,31888.448663714,0
+SPYV.US,D,20080910,000000,12.8477,12.8674,12.7745,12.7963,54176.454998422,0
+SPYV.US,D,20080911,000000,12.6579,12.8525,12.5769,12.7667,45868.555089462,0
+SPYV.US,D,20080912,000000,12.8525,12.9425,12.8081,12.9425,92813.047996081,0
+SPYV.US,D,20080915,000000,12.1719,12.6787,12.1719,12.3161,232484.55436025,0
+SPYV.US,D,20080916,000000,11.9486,12.4969,10.8964,12.4969,180643.17795466,0
+SPYV.US,D,20080917,000000,12.2331,12.3388,11.8824,11.8824,144135.18065736,0
+SPYV.US,D,20080918,000000,11.5366,12.5434,11.5366,12.4624,243822.89436758,0
+SPYV.US,D,20080919,000000,13.3831,14.5983,12.7993,12.8703,349962.18629658,0
+SPYV.US,D,20080922,000000,12.6362,12.9089,12.5166,12.5166,182246.45688446,0
+SPYV.US,D,20080923,000000,12.484,12.5324,12.2855,12.3408,119746.91941146,0
+SPYV.US,D,20080924,000000,12.2766,12.3457,12.2568,12.2707,15175.480425808,0
+SPYV.US,D,20080925,000000,12.4614,12.5631,12.4614,12.5631,8252.2305016746,0
+SPYV.US,D,20080926,000000,12.1007,12.8141,12.1007,12.5918,102022.79230305,0
+SPYV.US,D,20080929,000000,12.6431,12.6431,11.4833,11.8132,155671.90618883,0
+SPYV.US,D,20080930,000000,11.9733,12.2163,11.8764,12.0909,14002.374188663,0
+SPYV.US,D,20081001,000000,12.2805,12.2805,11.9367,12.2371,59031.839484688,0
+SPYV.US,D,20081002,000000,12.3556,12.3556,11.748,11.748,38931.134770749,0
+SPYV.US,D,20081003,000000,11.9584,12.1165,11.6018,11.6018,192030.10217199,0
+SPYV.US,D,20081006,000000,10.9467,11.2966,10.7086,11.2966,153727.52561803,0
+SPYV.US,D,20081007,000000,11.3232,11.6107,10.5377,10.5377,111616.14943477,0
+SPYV.US,D,20081008,000000,10.3501,10.6898,9.91928,10.3639,161984.81697492,0
+SPYV.US,D,20081009,000000,10.4637,10.4637,9.35781,9.35781,138293.94157663,0
+SPYV.US,D,20081010,000000,8.84336,9.55076,8.69477,9.42331,320139.57872865,0
+SPYV.US,D,20081013,000000,10.0468,11.1661,9.72267,10.3875,371231.9485635,0
+SPYV.US,D,20081014,000000,10.9803,10.9803,10.3184,10.4715,119200.34704902,0
+SPYV.US,D,20081015,000000,10.2443,10.2443,9.52112,9.54088,119480.71842753,0
+SPYV.US,D,20081016,000000,9.76219,9.90149,9.17789,9.90149,208259.25265204,0
+SPYV.US,D,20081017,000000,9.88074,10.27,9.79578,9.89951,152468.38484236,0
+SPYV.US,D,20081020,000000,9.95778,10.3313,9.95778,10.3313,156768.08742682,0
+SPYV.US,D,20081021,000000,10.2759,10.3639,10.0506,10.1178,153941.0937078,0
+SPYV.US,D,20081022,000000,9.89359,9.94002,9.23649,9.4816,155780.20849028,0
+SPYV.US,D,20081023,000000,9.42924,9.68908,9.13057,9.28766,293112.58757745,0
+SPYV.US,D,20081024,000000,8.73608,9.49049,8.60892,9.42331,161291.47981146,0
+SPYV.US,D,20081027,000000,9.21524,9.44998,8.94987,8.94987,525506.04654397,0
+SPYV.US,D,20081028,000000,9.43615,9.88865,9.03078,9.88865,219626.94561957,0
+SPYV.US,D,20081029,000000,9.85308,10.2285,9.85308,10.192,145776.92208674,0
+SPYV.US,D,20081030,000000,10.2947,10.2947,9.77207,10.0082,152767.98747065,0
+SPYV.US,D,20081031,000000,9.99138,10.2947,9.99138,10.0616,11928.435724547,0
+SPYV.US,D,20081103,000000,10.2611,10.2838,10.1356,10.2581,259984.22938785,0
+SPYV.US,D,20081104,000000,10.4449,10.6514,10.4083,10.6514,123866.45555052,0
+SPYV.US,D,20081105,000000,10.5654,10.5713,10.0082,10.0082,299748.38092578,0
+SPYV.US,D,20081106,000000,10.0714,10.0714,9.51222,9.51222,110247.6941866,0
+SPYV.US,D,20081107,000000,9.64363,9.74835,9.58139,9.72267,142737.372449,0
+SPYV.US,D,20081110,000000,9.97856,10.6682,9.56756,9.66536,229975.38234827,0
+SPYV.US,D,20081111,000000,9.43615,9.62782,9.33656,9.48851,238660.82205573,0
+SPYV.US,D,20081112,000000,9.3092,9.3745,8.98425,9.01251,116891.58490327,0
+SPYV.US,D,20081113,000000,9.08404,9.59127,8.75168,9.59127,148779.02139595,0
+SPYV.US,D,20081114,000000,9.45196,9.54088,9.17977,9.17977,120287.41874764,0
+SPYV.US,D,20081117,000000,9.07169,9.26217,8.9639,8.9639,80557.681025117,0
+SPYV.US,D,20081118,000000,8.90788,9.06418,8.77016,9.01251,61323.394722735,0
+SPYV.US,D,20081119,000000,8.99839,8.99839,8.49926,8.52514,145295.12867096,0
+SPYV.US,D,20081120,000000,8.36568,8.42249,7.80075,7.87535,97093.519330754,0
+SPYV.US,D,20081121,000000,8.07403,8.29455,7.70729,8.29455,419991.26414759,0
+SPYV.US,D,20081124,000000,8.51526,9.06793,8.51526,8.92735,112507.87212236,0
+SPYV.US,D,20081125,000000,9.18541,9.18541,8.82934,9.08602,93159.210492289,0
+SPYV.US,D,20081126,000000,8.8405,9.317,8.8405,9.317,114035.23822405,0
+SPYV.US,D,20081128,000000,9.35781,9.48851,9.35681,9.48851,65558.318360538,0
+SPYV.US,D,20081201,000000,9.2602,9.2602,8.60892,8.60892,135434.55838429,0
+SPYV.US,D,20081202,000000,8.73696,8.98228,8.67452,8.92092,196494.78863621,0
+SPYV.US,D,20081203,000000,8.86905,9.33656,8.84534,9.33656,348855.88334818,0
+SPYV.US,D,20081204,000000,9.13739,9.33261,8.9059,9.01715,78314.709997065,0
+SPYV.US,D,20081205,000000,8.89197,9.37746,8.79002,9.33261,160107.23969286,0
+SPYV.US,D,20081208,000000,9.448,9.78787,9.448,9.70785,239217.51612857,0
+SPYV.US,D,20081209,000000,9.70389,9.74144,9.43121,9.47963,210413.15262843,0
+SPYV.US,D,20081210,000000,9.55471,9.63474,9.45591,9.613,290792.69155024,0
+SPYV.US,D,20081211,000000,9.46085,9.58633,9.22779,9.25822,199795.47840268,0
+SPYV.US,D,20081212,000000,9.14114,9.35879,9.11911,9.30623,94251.34304611,0
+SPYV.US,D,20081215,000000,9.42726,9.42726,9.09698,9.21228,118050.52074584,0
+SPYV.US,D,20081216,000000,9.26692,9.70983,9.26692,9.70983,168708.66920387,0
+SPYV.US,D,20081217,000000,9.54582,9.74144,9.52705,9.6051,180113.81249994,0
+SPYV.US,D,20081218,000000,9.66536,9.66536,9.30722,9.317,499768.56129969,0
+SPYV.US,D,20081219,000000,9.3248,9.47765,9.20072,9.24231,458481.09234424,0
+SPYV.US,D,20081222,000000,9.18363,9.18926,8.98425,9.07633,225075.46233618,0
+SPYV.US,D,20081223,000000,9.17977,9.17977,8.99839,9.02852,128952.61503426,0
+SPYV.US,D,20081224,000000,9.16337,9.16337,8.99541,9.05835,259546.9714979,0
+SPYV.US,D,20081226,000000,9.19884,9.19884,9.06033,9.13551,80481.768197002,0
+SPYV.US,D,20081229,000000,9.13255,9.13551,8.96192,9.08404,341948.82816071,0
+SPYV.US,D,20081230,000000,9.16723,9.31107,9.13551,9.31107,170413.16523782,0
+SPYV.US,D,20081231,000000,9.31107,9.51222,9.31107,9.46579,74310.561356732,0
+SPYV.US,D,20090102,000000,9.40454,9.66536,9.40454,9.66536,48327.118549363,0
+SPYV.US,D,20090105,000000,9.6792,9.71377,9.57052,9.60707,468706.04420587,0
+SPYV.US,D,20090106,000000,9.70785,9.78293,9.62683,9.65845,85215.692158283,0
+SPYV.US,D,20090107,000000,9.53397,9.53397,9.34427,9.38438,126687.3762433,0
+SPYV.US,D,20090108,000000,9.37352,9.3996,9.29843,9.3996,42288.506115536,0
+SPYV.US,D,20090109,000000,9.45196,9.45196,9.20348,9.22097,57095.556282223,0
+SPYV.US,D,20090112,000000,9.11723,9.13739,8.95372,9.00668,115685.07702175,0
+SPYV.US,D,20090113,000000,8.96192,9.03276,8.92171,9.00391,35953.327566538,0
+SPYV.US,D,20090114,000000,8.86737,8.86737,8.67738,8.69803,96342.488417931,0
+SPYV.US,D,20090115,000000,8.53956,8.75168,8.41478,8.65031,107775.97250317,0
+SPYV.US,D,20090116,000000,8.76641,8.76641,8.56288,8.726,114323.70697089,0
+SPYV.US,D,20090120,000000,8.57118,8.57899,8.20701,8.21205,148276.98455934,0
+SPYV.US,D,20090121,000000,8.35669,8.61801,8.20514,8.61801,62071.389122433,0
+SPYV.US,D,20090122,000000,8.46339,8.53581,8.29119,8.47574,212907.14207479,0
+SPYV.US,D,20090123,000000,8.26649,8.553,8.249,8.54312,124685.30192313,0
+SPYV.US,D,20090126,000000,8.57019,8.70169,8.4794,8.54766,144106.8398682,0
+SPYV.US,D,20090127,000000,8.60506,8.6596,8.57118,8.64489,241906.85458594,0
+SPYV.US,D,20090128,000000,8.85068,8.91914,8.76818,8.91252,181241.37104021,0
+SPYV.US,D,20090129,000000,8.74971,8.7828,8.60892,8.60892,376065.06528685,0
+SPYV.US,D,20090130,000000,8.64321,8.64489,8.39344,8.41903,194182.98997734,0
+SPYV.US,D,20090202,000000,8.28497,8.45084,8.28497,8.41903,44354.347211319,0
+SPYV.US,D,20090203,000000,8.46141,8.53057,8.40075,8.51329,82684.252383392,0
+SPYV.US,D,20090204,000000,8.51329,8.60892,8.47752,8.47752,132572.13867881,0
+SPYV.US,D,20090205,000000,8.3884,8.53581,8.27953,8.46141,105197.97286037,0
+SPYV.US,D,20090206,000000,8.51081,8.74971,8.51081,8.74971,41133.618957139,0
+SPYV.US,D,20090209,000000,8.76641,8.84702,8.71542,8.80405,361377.45130306,0
+SPYV.US,D,20090210,000000,8.67551,8.67551,8.28497,8.33743,60659.410519485,0
+SPYV.US,D,20090211,000000,8.39344,8.44116,8.30225,8.40501,73374.303143308,0
+SPYV.US,D,20090212,000000,8.26264,8.397,8.13508,8.397,113794.34151616,0
+SPYV.US,D,20090213,000000,8.36894,8.41311,8.30601,8.30601,67385.287090517,0
+SPYV.US,D,20090217,000000,7.97849,8.00319,7.90548,7.91684,42296.603483869,0
+SPYV.US,D,20090218,000000,7.96318,7.96318,7.797,7.84936,231257.8030579,0
+SPYV.US,D,20090219,000000,7.92159,7.93571,7.74651,7.74651,72827.730780877,0
+SPYV.US,D,20090220,000000,7.61719,7.73338,7.45833,7.64525,132007.34723763,0
+SPYV.US,D,20090223,000000,7.75926,7.75926,7.40537,7.40784,51023.542204025,0
+SPYV.US,D,20090224,000000,7.44479,7.74237,7.41149,7.74237,89743.133227092,0
+SPYV.US,D,20090225,000000,7.71282,7.83079,7.54586,7.67331,99317.259109017,0
+SPYV.US,D,20090226,000000,7.81755,7.84936,7.58735,7.59516,38950.366020537,0
+SPYV.US,D,20090227,000000,7.40537,7.54784,7.38709,7.38709,65408.517046389,0
+SPYV.US,D,20090302,000000,7.19246,7.25214,7.01848,7.03487,182701.93385315,0
+SPYV.US,D,20090303,000000,7.13436,7.13436,6.9263,6.95258,67747.644323389,0
+SPYV.US,D,20090304,000000,7.05207,7.08013,6.96779,7.0743,10528.603174097,0
+SPYV.US,D,20090305,000000,6.9098,6.93816,6.72653,6.74541,143201.95895707,0
+SPYV.US,D,20090306,000000,6.81812,6.91553,6.60659,6.70766,356907.70398363,0
+SPYV.US,D,20090309,000000,6.86475,6.87255,6.73187,6.75824,186570.45157392,0
+SPYV.US,D,20090310,000000,6.89666,7.1885,6.89666,7.18496,703079.30972963,0
+SPYV.US,D,20090311,000000,7.32683,7.33107,7.16638,7.24512,122301.6391203,0
+SPYV.US,D,20090312,000000,7.25214,7.58735,7.19048,7.53144,404170.01859728,0
+SPYV.US,D,20090313,000000,7.59318,7.65848,7.48076,7.64713,433681.88965546,0
+SPYV.US,D,20090316,000000,7.73338,7.83622,7.61344,7.61344,189134.28082214,0
+SPYV.US,D,20090317,000000,7.58133,7.83444,7.58133,7.83444,50278.584317452,0
+SPYV.US,D,20090318,000000,7.83444,8.13202,7.74237,8.05684,121435.22070874,0
+SPYV.US,D,20090319,000000,8.16038,8.16038,7.90934,7.90934,143686.78888596,0
+SPYV.US,D,20090320,000000,7.84936,7.8629,7.65068,7.65068,67961.212413153,0
+SPYV.US,D,20090323,000000,7.9126,8.20514,7.85875,8.20514,89893.946712281,0
+SPYV.US,D,20090324,000000,8.12847,8.23487,8.04983,8.05329,114596.9931521,0
+SPYV.US,D,20090325,000000,8.17085,8.25138,7.93187,8.16373,57841.526339837,0
+SPYV.US,D,20090326,000000,8.25542,8.30393,8.1336,8.27953,105785.03206445,0
+SPYV.US,D,20090327,000000,8.17085,8.22559,8.11898,8.11898,83392.77211247,0
+SPYV.US,D,20090330,000000,7.98037,7.98037,7.78198,7.83079,119019.16843259,0
+SPYV.US,D,20090331,000000,7.90222,8.0196,7.90222,7.9615,18681.640913701,0
+SPYV.US,D,20090401,000000,7.92395,8.11335,7.92395,8.0762,38665.945957864,0
+SPYV.US,D,20090402,000000,8.29455,8.39344,8.25138,8.25138,107694.99881984,0
+SPYV.US,D,20090403,000000,8.27805,8.33575,8.21413,8.33575,57401.231936768,0
+SPYV.US,D,20090406,000000,8.29317,8.31885,8.20514,8.31885,114004.8730928,0
+SPYV.US,D,20090407,000000,8.18616,8.21778,8.12847,8.18824,163483.84228744,0
+SPYV.US,D,20090408,000000,8.15485,8.1997,8.08539,8.16038,160338.01469033,0
+SPYV.US,D,20090409,000000,8.42249,8.51081,8.39018,8.51081,77307.599810733,0
+SPYV.US,D,20090413,000000,8.44116,8.60892,8.41646,8.5611,1563999.6081901,0
+SPYV.US,D,20090414,000000,8.42338,8.51901,8.34009,8.34621,95804.013423832,0
+SPYV.US,D,20090415,000000,8.31016,8.45895,8.30047,8.45895,73659.735377023,0
+SPYV.US,D,20090416,000000,8.57543,8.63975,8.44116,8.61336,59844.612831045,0
+SPYV.US,D,20090417,000000,8.64863,8.71177,8.57741,8.70851,241884.58682303,0
+SPYV.US,D,20090420,000000,8.4878,8.52514,8.26471,8.26471,90608.539467608,0
+SPYV.US,D,20090421,000000,8.25542,8.45262,8.24466,8.45262,54449.741179637,0
+SPYV.US,D,20090422,000000,8.5038,8.50904,8.34621,8.34621,55299.964854531,0
+SPYV.US,D,20090423,000000,8.3884,8.46695,8.29652,8.45895,267132.1812832,0
+SPYV.US,D,20090424,000000,8.50024,8.59993,8.45895,8.51901,165988.96561525,0
+SPYV.US,D,20090427,000000,8.50904,8.57019,8.44116,8.45262,51855.54680017,0
+SPYV.US,D,20090428,000000,8.39196,8.51526,8.36894,8.43474,108478.41920599,0
+SPYV.US,D,20090429,000000,8.54856,8.65684,8.54856,8.59805,74599.030103571,0
+SPYV.US,D,20090430,000000,8.70999,8.74338,8.56288,8.59993,112691.07508088,0
+SPYV.US,D,20090501,000000,8.57019,8.65862,8.53779,8.61732,154411.75324211,0
+SPYV.US,D,20090504,000000,8.73608,8.94789,8.73608,8.94789,184069.37693028,0
+SPYV.US,D,20090505,000000,8.96814,8.97358,8.88249,8.90028,251685.43901827,0
+SPYV.US,D,20090506,000000,9.0209,9.13057,8.97744,9.13057,979352.40768899,0
+SPYV.US,D,20090507,000000,9.25624,9.25624,8.99157,9.03356,390063.39079135,0
+SPYV.US,D,20090508,000000,9.17789,9.31305,9.13848,9.31305,252825.14361104,0
+SPYV.US,D,20090511,000000,9.18541,9.18541,9.06497,9.06497,516478.49302447,0
+SPYV.US,D,20090512,000000,9.06221,9.14796,8.97744,9.0793,210534.61315342,0
+SPYV.US,D,20090513,000000,8.93219,9.00015,8.8488,8.85246,80738.859641553,0
+SPYV.US,D,20090514,000000,8.88071,8.99839,8.85068,8.9555,62755.616746513,0
+SPYV.US,D,20090515,000000,8.93021,8.94789,8.8243,8.83665,36209.406840048,0
+SPYV.US,D,20090518,000000,8.94789,9.095,8.94789,9.095,143053.16981396,0
+SPYV.US,D,20090519,000000,9.09698,9.16723,9.07169,9.07633,27393.397068235,0
+SPYV.US,D,20090520,000000,9.20072,9.20448,9.00668,9.00668,53883.937567416,0
+SPYV.US,D,20090521,000000,8.91618,8.93219,8.82934,8.8984,68219.316028746,0
+SPYV.US,D,20090522,000000,8.90788,8.97744,8.88249,8.93871,51315.047463989,0
+SPYV.US,D,20090526,000000,8.81777,9.10291,8.81777,9.09144,101689.78803039,0
+SPYV.US,D,20090527,000000,9.07169,9.09144,8.92171,8.93219,73883.425177203,0
+SPYV.US,D,20090528,000000,8.96814,9.04323,8.86105,9.04323,74968.472533733,0
+SPYV.US,D,20090529,000000,9.08957,9.18363,9.04126,9.18363,37404.780840106,0
+SPYV.US,D,20090601,000000,9.29457,9.3907,9.26217,9.38676,42713.617952983,0
+SPYV.US,D,20090602,000000,9.36571,9.40059,9.33064,9.37746,42440.331771767,0
+SPYV.US,D,20090603,000000,9.30623,9.30623,9.17108,9.23164,52943.630669826,0
+SPYV.US,D,20090604,000000,9.24231,9.34427,9.22977,9.31898,24688.87604524,0
+SPYV.US,D,20090605,000000,9.44504,9.448,9.28549,9.3258,59911.416119786,0
+SPYV.US,D,20090608,000000,9.26316,9.35979,9.21998,9.3092,14006.422872829,0
+SPYV.US,D,20090609,000000,9.34595,9.35879,9.28963,9.31502,59041.961195103,0
+SPYV.US,D,20090610,000000,9.317,9.317,9.20832,9.27867,34101.05456052,0
+SPYV.US,D,20090611,000000,9.32866,9.46481,9.31107,9.41837,127584.1597861,0
+SPYV.US,D,20090612,000000,9.31502,9.40454,9.31404,9.40454,45586.159368873,0
+SPYV.US,D,20090615,000000,9.29063,9.29063,9.14796,9.16723,15731.162327612,0
+SPYV.US,D,20090616,000000,9.26217,9.26217,9.06221,9.06221,115894.59642735,0
+SPYV.US,D,20090617,000000,9.05153,9.07445,8.98228,9.0219,46183.340283382,0
+SPYV.US,D,20090618,000000,9.0374,9.13739,9.0374,9.11723,44947.479441661,0
+SPYV.US,D,20090619,000000,9.11723,9.11723,9.02852,9.05549,67897.445637536,0
+SPYV.US,D,20090622,000000,8.95738,8.95738,8.8323,8.86569,20372.978724115,0
+SPYV.US,D,20090623,000000,8.83033,8.84149,8.77796,8.84149,19524.779391304,0
+SPYV.US,D,20090624,000000,8.9059,8.9639,8.85068,8.85809,57630.994763198,0
+SPYV.US,D,20090625,000000,8.8984,9.03938,8.8984,9.03938,68415.677210805,0
+SPYV.US,D,20090626,000000,9.01251,9.03938,8.98781,9.03356,59717.079279811,0
+SPYV.US,D,20090629,000000,9.06221,9.13057,9.02574,9.13057,68232.474252286,0
+SPYV.US,D,20090630,000000,9.11911,9.13551,8.99937,9.05549,71536.200531872,0
+SPYV.US,D,20090701,000000,9.09896,9.17108,9.09896,9.10093,106817.44652683,0
+SPYV.US,D,20090702,000000,8.99541,8.99541,8.86204,8.88071,74120.273200924,0
+SPYV.US,D,20090706,000000,8.81975,8.88713,8.79574,8.88713,21754.592195817,0
+SPYV.US,D,20090707,000000,8.87301,8.87301,8.73884,8.73884,72694.124203394,0
+SPYV.US,D,20090708,000000,8.74971,8.77796,8.60506,8.71177,125361.43217888,0
+SPYV.US,D,20090709,000000,8.73696,8.73696,8.69092,8.70169,17211.968561386,0
+SPYV.US,D,20090710,000000,8.64489,8.66138,8.61801,8.6596,42321.907759907,0
+SPYV.US,D,20090713,000000,8.69991,8.89652,8.43662,8.89652,869010.58159552,0
+SPYV.US,D,20090714,000000,8.91054,8.93594,8.86569,8.93594,222077.41171114,0
+SPYV.US,D,20090715,000000,9.03938,9.20072,9.03938,9.20072,97067.202883674,0
+SPYV.US,D,20090716,000000,9.15388,9.2926,9.14994,9.29063,80382.57543493,0
+SPYV.US,D,20090717,000000,9.21998,9.2602,9.20072,9.23845,29620.173359623,0
+SPYV.US,D,20090720,000000,9.28766,9.33261,9.24231,9.33261,35283.270337039,0
+SPYV.US,D,20090721,000000,9.38873,9.38873,9.30031,9.36571,41267.225534622,0
+SPYV.US,D,20090722,000000,9.30623,9.40454,9.30623,9.34595,28889.385867631,0
+SPYV.US,D,20090723,000000,9.3666,9.58633,9.3666,9.55372,36064.666381107,0
+SPYV.US,D,20090724,000000,9.51815,9.58731,9.51322,9.58731,44749.093917519,0
+SPYV.US,D,20090727,000000,9.58929,9.64561,9.58929,9.63671,28775.010539937,0
+SPYV.US,D,20090728,000000,9.64165,9.64561,9.54878,9.613,41402.856454189,0
+SPYV.US,D,20090729,000000,9.55471,9.55668,9.54285,9.54779,5379.6890857844,0
+SPYV.US,D,20090730,000000,9.695,9.78293,9.695,9.72267,31402.606563775,0
+SPYV.US,D,20090731,000000,9.70587,9.75132,9.695,9.72464,155577.77428197,0
+SPYV.US,D,20090803,000000,9.82541,9.85703,9.79578,9.84419,37949.328860455,0
+SPYV.US,D,20090804,000000,9.81356,9.89951,9.8106,9.86888,29442.031256312,0
+SPYV.US,D,20090805,000000,9.92026,9.92816,9.82541,9.90149,12225.001839719,0
+SPYV.US,D,20090806,000000,9.90149,9.90643,9.83331,9.87284,22473.23363531,0
+SPYV.US,D,20090807,000000,9.98551,10.0872,9.94893,10.0132,70974.445603817,0
+SPYV.US,D,20090810,000000,9.97856,10.0132,9.9538,9.99138,80677.117208018,0
+SPYV.US,D,20090811,000000,9.96374,9.96374,9.84023,9.85308,55508.472089088,0
+SPYV.US,D,20090812,000000,9.84023,9.97756,9.84023,9.94992,49457.713602763,0
+SPYV.US,D,20090813,000000,9.93409,9.99536,9.93409,9.98154,13296.890972709,0
+SPYV.US,D,20090814,000000,9.99536,9.99536,9.85209,9.94992,61209.019395041,0
+SPYV.US,D,20090817,000000,9.7691,9.77207,9.72464,9.7444,68542.198590998,0
+SPYV.US,D,20090818,000000,9.76713,9.82443,9.76219,9.82443,36307.587431077,0
+SPYV.US,D,20090819,000000,9.78787,9.89161,9.7859,9.87877,42858.358411923,0
+SPYV.US,D,20090820,000000,9.90643,9.9874,9.90643,9.98551,29755.80427919,0
+SPYV.US,D,20090821,000000,10.105,10.185,10.105,10.1682,32860.132863592,0
+SPYV.US,D,20090824,000000,10.2226,10.27,10.1584,10.1604,30434.971048063,0
+SPYV.US,D,20090825,000000,10.2216,10.2967,10.2008,10.2097,29040.19935282,0
+SPYV.US,D,20090826,000000,10.1801,10.2325,10.1722,10.185,16278.746861086,0
+SPYV.US,D,20090827,000000,10.2038,10.2236,10.099,10.2236,22753.605013816,0
+SPYV.US,D,20090828,000000,10.2532,10.2532,10.1989,10.2008,7215.7673551378,0
+SPYV.US,D,20090831,000000,10.1148,10.1228,10.0952,10.099,42516.244599882,0
+SPYV.US,D,20090901,000000,10.0852,10.1801,9.88469,9.9084,67254.717026158,0
+SPYV.US,D,20090902,000000,9.85406,9.89753,9.82541,9.83629,35040.349287069,0
+SPYV.US,D,20090903,000000,9.90643,9.92619,9.85308,9.92422,23914.565198462,0
+SPYV.US,D,20090904,000000,9.92422,10.021,9.92422,10.0003,23857.883620136,0
+SPYV.US,D,20090908,000000,10.1316,10.1356,10.108,10.1268,20736.348128027,0
+SPYV.US,D,20090909,000000,10.1268,10.2285,10.1268,10.1801,30689.025979489,0
+SPYV.US,D,20090910,000000,10.1653,10.2739,10.1653,10.2739,11176.392640683,0
+SPYV.US,D,20090911,000000,10.2838,10.3174,10.2384,10.2838,35059.580536859,0
+SPYV.US,D,20090914,000000,10.1722,10.352,10.1722,10.352,4599.3052127572,0
+SPYV.US,D,20090915,000000,10.3501,10.3895,10.3016,10.3875,42875.565319629,0
+SPYV.US,D,20090916,000000,10.4191,10.5358,10.4093,10.5358,43999.075175738,0
+SPYV.US,D,20090917,000000,10.5921,10.5921,10.4805,10.518,36580.873612292,0
+SPYV.US,D,20090918,000000,10.5081,10.5081,10.4518,10.4735,33132.406873766,0
+SPYV.US,D,20090921,000000,10.3569,10.4173,10.3569,10.4153,16051.00837674,0
+SPYV.US,D,20090922,000000,10.4547,10.5032,10.4547,10.4933,53126.833628345,0
+SPYV.US,D,20090923,000000,10.5131,10.5763,10.4785,10.5763,19351.698143201,0
+SPYV.US,D,20090924,000000,10.4379,10.4409,10.2739,10.3026,100479.2314647,0
+SPYV.US,D,20090925,000000,10.2878,10.3233,10.2206,10.2759,13051.945580657,0
+SPYV.US,D,20090928,000000,10.3787,10.4321,10.3787,10.4291,24443.930653188,0
+SPYV.US,D,20090929,000000,10.4567,10.4735,10.4133,10.4173,47684.389937985,0
+SPYV.US,D,20090930,000000,10.3293,10.4073,10.3105,10.353,66346.799601897,0
+SPYV.US,D,20091001,000000,10.2907,10.3006,10.105,10.11,68700.097273478,0
+SPYV.US,D,20091002,000000,10.019,10.11,10.0062,10.0852,33625.334170996,0
+SPYV.US,D,20091005,000000,10.107,10.2473,10.107,10.2443,15881.975812802,0
+SPYV.US,D,20091006,000000,10.3985,10.4201,10.3184,10.3184,9014.3952959541,0
+SPYV.US,D,20091007,000000,10.3471,10.3965,10.3381,10.3569,37286.356828246,0
+SPYV.US,D,20091008,000000,10.4656,10.5091,10.4409,10.4547,16051.00837674,0
+SPYV.US,D,20091009,000000,10.4429,10.4973,10.4429,10.4973,23252.605337296,0
+SPYV.US,D,20091012,000000,10.5753,10.599,10.5624,10.5763,17222.090271801,0
+SPYV.US,D,20091013,000000,10.5496,10.5496,10.4992,10.5338,61387.161498352,0
+SPYV.US,D,20091014,000000,10.6582,10.7393,10.6582,10.7354,44364.468921734,0
+SPYV.US,D,20091015,000000,10.6898,10.764,10.6898,10.764,31742.696033732,0
+SPYV.US,D,20091016,000000,10.6534,10.7008,10.6276,10.6554,26594.79411646,0
+SPYV.US,D,20091019,000000,10.682,10.7738,10.674,10.7432,40004.036074781,0
+SPYV.US,D,20091020,000000,10.7374,10.7512,10.6622,10.674,15180.541281015,0
+SPYV.US,D,20091021,000000,10.6642,10.7551,10.5624,10.5664,62358.84569823,0
+SPYV.US,D,20091022,000000,10.5684,10.7234,10.5496,10.7234,26517.869117303,0
+SPYV.US,D,20091023,000000,10.6968,10.7116,10.5269,10.5555,66251.655523992,0
+SPYV.US,D,20091026,000000,10.6286,10.6286,10.3945,10.4033,56290.880304199,0
+SPYV.US,D,20091027,000000,10.4409,10.4617,10.3659,10.4073,61039.986831103,0
+SPYV.US,D,20091028,000000,10.3352,10.3461,10.2285,10.2384,53738.184937435,0
+SPYV.US,D,20091029,000000,10.3085,10.4547,10.3085,10.4547,20878.052073843,0
+SPYV.US,D,20091030,000000,10.3717,10.3737,10.1356,10.1584,49330.180051528,0
+SPYV.US,D,20091102,000000,10.2463,10.2739,10.0764,10.2147,31997.7631362,0
+SPYV.US,D,20091103,000000,10.1702,10.2166,10.1396,10.2147,87568.989829863,0
+SPYV.US,D,20091104,000000,10.2927,10.353,10.2927,10.3431,57550.021079875,0
+SPYV.US,D,20091105,000000,10.3125,10.3837,10.2907,10.3737,16101.616928817,0
+SPYV.US,D,20091106,000000,10.3501,10.4291,10.3501,10.4291,8616.6120766289,0
+SPYV.US,D,20091109,000000,10.5269,10.6682,10.5219,10.6682,38339.014711448,0
+SPYV.US,D,20091110,000000,10.6514,10.7136,10.6514,10.688,24826.53130689,0
+SPYV.US,D,20091111,000000,10.761,10.7828,10.7086,10.7334,16453.852451272,0
+SPYV.US,D,20091112,000000,10.7324,10.76,10.6049,10.6208,24734.423742109,0
+SPYV.US,D,20091113,000000,10.6602,10.7156,10.6178,10.676,25927.773400085,0
+SPYV.US,D,20091116,000000,10.7551,10.8766,10.7551,10.8361,28671.7690937,0
+SPYV.US,D,20091117,000000,10.7798,10.8272,10.7798,10.8233,12686.551834661,0
+SPYV.US,D,20091118,000000,10.8025,10.8598,10.8025,10.8598,17109.73928619,0
+SPYV.US,D,20091119,000000,10.7788,10.7788,10.674,10.7334,26590.745432294,0
+SPYV.US,D,20091120,000000,10.6662,10.7136,10.6662,10.7048,11623.772241044,0
+SPYV.US,D,20091123,000000,10.842,10.8905,10.8252,10.845,124911.0160654,0
+SPYV.US,D,20091124,000000,10.8272,10.848,10.763,10.842,83358.358297058,0
+SPYV.US,D,20091125,000000,10.8569,10.8806,10.8569,10.8786,11365.668625451,0
+SPYV.US,D,20091127,000000,10.769,10.7788,10.7274,10.7274,5407.017703906,0
+SPYV.US,D,20091130,000000,10.7215,10.7532,10.7028,10.7522,10505.323240143,0
+SPYV.US,D,20091201,000000,10.8292,10.8964,10.8292,10.8786,27675.792788825,0
+SPYV.US,D,20091202,000000,10.8905,10.8905,10.8598,10.8865,47250.168561164,0
+SPYV.US,D,20091203,000000,10.9241,10.9745,10.7936,10.7956,70422.812386178,0
+SPYV.US,D,20091204,000000,10.9231,10.9655,10.8065,10.848,26917.676678712,0
+SPYV.US,D,20091207,000000,10.8401,10.8806,10.8312,10.8361,14316.14721154,0
+SPYV.US,D,20091208,000000,10.7206,10.757,10.7176,10.7274,11141.978825271,0
+SPYV.US,D,20091209,000000,10.7057,10.7522,10.686,10.7452,71882.363028079,0
+SPYV.US,D,20091210,000000,10.845,10.845,10.7867,10.8025,40864.38146009,0
+SPYV.US,D,20091211,000000,10.8272,10.8618,10.8272,10.8618,18439.732034774,0
+SPYV.US,D,20091214,000000,10.9231,10.9231,10.8727,10.9023,15899.182720509,0
+SPYV.US,D,20091215,000000,10.8529,10.8747,10.8193,10.8332,38553.594972254,0
+SPYV.US,D,20091216,000000,10.9023,10.9023,10.842,10.842,34935.083498749,0
+SPYV.US,D,20091217,000000,10.761,10.761,10.7206,10.7206,23910.516514297,0
+SPYV.US,D,20091218,000000,10.7334,10.7334,10.6582,10.677,96005.435461098,0
+SPYV.US,D,20091221,000000,10.7354,10.8164,10.7354,10.7848,42508.14723155,0
+SPYV.US,D,20091222,000000,10.8332,10.8332,10.7976,10.8193,42430.210061351,0
+SPYV.US,D,20091223,000000,10.8361,10.8361,10.8025,10.8104,16189.67580943,0
+SPYV.US,D,20091224,000000,10.8569,10.8657,10.848,10.8628,28837.765144512,0
+SPYV.US,D,20091228,000000,10.8964,10.8964,10.8529,10.8786,20731.287272819,0
+SPYV.US,D,20091229,000000,10.8944,10.9102,10.8727,10.8727,17679.591582577,0
+SPYV.US,D,20091230,000000,10.8499,10.8727,10.845,10.8707,20828.455692808,0
+SPYV.US,D,20091231,000000,10.8677,10.8766,10.76,10.76,28570.551989546,0
+SPYV.US,D,20100104,000000,10.8707,10.9399,10.8707,10.9329,60532.889139292,0
+SPYV.US,D,20100105,000000,10.9299,10.9705,10.9211,10.9705,6283.5578258795,0
+SPYV.US,D,20100106,000000,10.9635,10.9913,10.9507,10.9783,10904.118630509,0
+SPYV.US,D,20100107,000000,10.9803,11.0673,10.9803,11.0594,188845.8120753,0
+SPYV.US,D,20100108,000000,11.0268,11.0445,11.0109,11.0445,30740.646702607,0
+SPYV.US,D,20100111,000000,11.1187,11.1187,11.0693,11.1078,43423.149853102,0
+SPYV.US,D,20100112,000000,11.0287,11.0584,10.9951,11.0219,52427.42343864,0
+SPYV.US,D,20100113,000000,11.0613,11.1434,11.0199,11.1058,52520.543174463,0
+SPYV.US,D,20100114,000000,11.1207,11.1434,11.1167,11.1434,11600.492307088,0
+SPYV.US,D,20100115,000000,11.1019,11.1019,10.9833,11.0229,41584.035070624,0
+SPYV.US,D,20100119,000000,10.9932,11.1493,10.9932,11.1493,30871.216766966,0
+SPYV.US,D,20100120,000000,11.0713,11.0713,10.9971,11.0633,37669.969652989,0
+SPYV.US,D,20100121,000000,11.0851,11.0851,10.8361,10.8361,50023.517214983,0
+SPYV.US,D,20100122,000000,10.7916,10.8233,10.6128,10.6178,29755.80427919,0
+SPYV.US,D,20100125,000000,10.7324,10.7324,10.6582,10.6662,18286.8942075,0
+SPYV.US,D,20100126,000000,10.6296,10.7057,10.601,10.601,44789.580759181,0
+SPYV.US,D,20100127,000000,10.5782,10.6227,10.5377,10.6227,25729.387875944,0
+SPYV.US,D,20100128,000000,10.595,10.6276,10.5555,10.603,22915.552380463,0
+SPYV.US,D,20100129,000000,10.684,10.684,10.5219,10.5219,21702.971472698,0
+SPYV.US,D,20100201,000000,10.5901,10.6514,10.5891,10.6514,69741.621275222,0
+SPYV.US,D,20100202,000000,10.6582,10.7867,10.6582,10.7867,27046.222400987,0
+SPYV.US,D,20100203,000000,10.7532,10.7532,10.7096,10.7452,3288.543713963,0
+SPYV.US,D,20100204,000000,10.6049,10.6049,10.4093,10.4093,37580.898601334,0
+SPYV.US,D,20100205,000000,10.3619,10.3925,10.2058,10.3679,59794.004278968,0
+SPYV.US,D,20100208,000000,10.4083,10.4409,10.3569,10.3569,20218.116554759,0
+SPYV.US,D,20100209,000000,10.4291,10.4567,10.352,10.434,39047.534440526,0
+SPYV.US,D,20100210,000000,10.4221,10.4547,10.3985,10.4271,34751.88054023,0
+SPYV.US,D,20100211,000000,10.3767,10.5012,10.3767,10.4973,62185.764450127,0
+SPYV.US,D,20100212,000000,10.4498,10.4745,10.4063,10.4449,9512.3834483917,0
+SPYV.US,D,20100216,000000,10.5713,10.674,10.5456,10.674,19086.509330317,0
+SPYV.US,D,20100217,000000,10.7274,10.7274,10.7274,10.7274,1609.3519560484,0
+SPYV.US,D,20100218,000000,10.6898,10.7848,10.6898,10.769,8927.3485863817,0
+SPYV.US,D,20100219,000000,10.7374,10.8272,10.7374,10.8006,17341.526454703,0
+SPYV.US,D,20100222,000000,10.848,10.848,10.7976,10.8104,34822.732513138,0
+SPYV.US,D,20100223,000000,10.7848,10.8193,10.684,10.688,31951.203268289,0
+SPYV.US,D,20100224,000000,10.7274,10.7738,10.7274,10.7709,10541.761397638,0
+SPYV.US,D,20100225,000000,10.6405,10.7206,10.6405,10.7176,13808.037348687,0
+SPYV.US,D,20100226,000000,10.764,10.7798,10.7522,10.7522,6256.229207758,0
+SPYV.US,D,20100301,000000,10.8272,10.8569,10.8272,10.848,18316.247167705,0
+SPYV.US,D,20100302,000000,10.8806,10.9191,10.8806,10.8806,13197.698210639,0
+SPYV.US,D,20100303,000000,10.8944,10.9349,10.8766,10.8766,25542.136233259,0
+SPYV.US,D,20100304,000000,10.8845,10.9023,10.8825,10.9023,11250.281126716,0
+SPYV.US,D,20100305,000000,11.0179,11.0407,11.0179,11.0407,42739.934400062,0
+SPYV.US,D,20100308,000000,11.0752,11.0801,11.0673,11.0772,19879.039255843,0
+SPYV.US,D,20100309,000000,11.0485,11.1394,11.0485,11.091,26280.008922541,0
+SPYV.US,D,20100310,000000,11.1542,11.171,11.1019,11.1404,20768.737601357,0
+SPYV.US,D,20100311,000000,11.1187,11.1928,11.1187,11.1928,16019.631074451,0
+SPYV.US,D,20100312,000000,11.2382,11.2382,11.173,11.1839,14787.818916898,0
+SPYV.US,D,20100315,000000,11.1898,11.2007,11.1394,11.1918,33469.459830599,0
+SPYV.US,D,20100316,000000,11.2303,11.3252,11.2046,11.3252,25482.418141808,0
+SPYV.US,D,20100317,000000,11.334,11.417,11.334,11.3785,48181.365919381,0
+SPYV.US,D,20100318,000000,11.4022,11.4091,11.3498,11.3637,48177.317235215,0
+SPYV.US,D,20100319,000000,11.3232,11.3232,11.2362,11.2678,13359.645577285,0
+SPYV.US,D,20100322,000000,11.2658,11.337,11.2658,11.3252,60287.94374724,0
+SPYV.US,D,20100323,000000,11.3588,11.417,11.3232,11.4131,393434.93253072,0
+SPYV.US,D,20100324,000000,11.3548,11.417,11.3548,11.3874,25770.886888647,0
+SPYV.US,D,20100325,000000,11.4269,11.4773,11.3469,11.3469,75697.235683642,0
+SPYV.US,D,20100326,000000,11.3716,11.4062,11.3104,11.3608,41763.189344977,0
+SPYV.US,D,20100329,000000,11.3894,11.4111,11.3815,11.4091,21902.369167882,0
+SPYV.US,D,20100330,000000,11.4328,11.4328,11.3696,11.3834,30268.97499725,0
+SPYV.US,D,20100331,000000,11.334,11.3933,11.3252,11.3608,77720.56559568,0
+SPYV.US,D,20100401,000000,11.4487,11.4694,11.3854,11.4082,19086.509330317,0
+SPYV.US,D,20100405,000000,11.4743,11.5297,11.4674,11.5217,176531.73918393,0
+SPYV.US,D,20100406,000000,11.5257,11.5514,11.5237,11.5514,17787.893884022,0
+SPYV.US,D,20100407,000000,11.5514,11.5613,11.4585,11.4753,40987.866327157,0
+SPYV.US,D,20100408,000000,11.4398,11.5366,11.4269,11.5297,17897.208356508,0
+SPYV.US,D,20100409,000000,11.5721,11.6047,11.5563,11.6047,61830.492414546,0
+SPYV.US,D,20100412,000000,11.6354,11.668,11.6354,11.6354,36570.751901877,0
+SPYV.US,D,20100413,000000,11.6295,11.6641,11.6047,11.6641,23261.714876669,0
+SPYV.US,D,20100414,000000,11.7223,11.7747,11.7223,11.7747,9843.3633789753,0
+SPYV.US,D,20100415,000000,11.7717,11.8132,11.7688,11.8102,44306.775172367,0
+SPYV.US,D,20100416,000000,11.7342,11.7579,11.5613,11.6167,48134.80605147,0
+SPYV.US,D,20100419,000000,11.5543,11.6621,11.5465,11.6621,10025.554166452,0
+SPYV.US,D,20100420,000000,11.7421,11.7668,11.7342,11.7668,8429.3604339441,0
+SPYV.US,D,20100421,000000,11.7866,11.8024,11.7184,11.7322,20247.469514964,0
+SPYV.US,D,20100422,000000,11.6354,11.75,11.6215,11.75,30273.023681416,0
+SPYV.US,D,20100423,000000,11.7727,11.827,11.7401,11.827,13941.64392617,0
+SPYV.US,D,20100426,000000,11.8132,11.8418,11.7628,11.7628,24939.894463542,0
+SPYV.US,D,20100427,000000,11.7233,11.751,11.5069,11.5069,48514.370192047,0
+SPYV.US,D,20100428,000000,11.5237,11.5969,11.5109,11.5593,118371.378966,0
+SPYV.US,D,20100429,000000,11.6739,11.7816,11.6739,11.7539,105708.1070653,0
+SPYV.US,D,20100430,000000,11.7371,11.7421,11.5721,11.5721,39863.344300007,0
+SPYV.US,D,20100503,000000,11.6611,11.746,11.6354,11.7164,19047.034659698,0
+SPYV.US,D,20100504,000000,11.5415,11.5682,11.4753,11.4773,14980.13141479,0
+SPYV.US,D,20100505,000000,11.3686,11.4714,11.3202,11.3874,18657.348808705,0
+SPYV.US,D,20100506,000000,11.3874,11.3874,0.0262208,11.0653,519700.23344969,0
+SPYV.US,D,20100507,000000,10.9467,11.0772,10.7798,10.8786,94272.598637982,0
+SPYV.US,D,20100510,000000,11.345,11.3775,11.2284,11.3518,142186.75140239,0
+SPYV.US,D,20100511,000000,11.2155,11.4655,11.2155,11.3202,70796.303500506,0
+SPYV.US,D,20100512,000000,11.3953,11.4694,11.3498,11.4358,36758.003544562,0
+SPYV.US,D,20100513,000000,11.4358,11.4497,11.4091,11.4328,23331.554678535,0
+SPYV.US,D,20100514,000000,11.253,11.253,11.0732,11.0781,15584.397526589,0
+SPYV.US,D,20100517,000000,11.1513,11.1552,10.9487,11.1276,72810.523873171,0
+SPYV.US,D,20100518,000000,11.2323,11.2323,10.9487,10.9606,51279.621477535,0
+SPYV.US,D,20100519,000000,10.8924,10.9803,10.843,10.9467,76015.057390686,0
+SPYV.US,D,20100520,000000,10.6948,10.7206,10.5664,10.5664,106971.29652514,0
+SPYV.US,D,20100521,000000,10.3431,10.677,9.92026,10.6662,181403.31840686,0
+SPYV.US,D,20100524,000000,10.6336,10.688,10.5417,10.5417,84150.888222584,0
+SPYV.US,D,20100525,000000,10.2739,10.4834,10.2354,10.4834,43657.97353474,0
+SPYV.US,D,20100526,000000,10.595,10.6642,10.4656,10.4695,465710.01792291,0
+SPYV.US,D,20100527,000000,10.682,10.8312,10.6306,10.8312,140385.08694846,0
+SPYV.US,D,20100528,000000,10.7768,10.8084,10.6642,10.7028,208909.06646071,0
+SPYV.US,D,20100601,000000,10.6494,10.7304,10.5377,10.5377,155606.11507114,0
+SPYV.US,D,20100602,000000,10.603,10.7215,10.5328,10.7215,32456.276618017,0
+SPYV.US,D,20100603,000000,10.8193,10.8332,10.7156,10.7867,29216.317114048,0
+SPYV.US,D,20100604,000000,10.599,10.6208,10.4063,10.4063,41958.538355994,0
+SPYV.US,D,20100607,000000,10.4359,10.4815,10.3214,10.3273,41727.763358523,0
+SPYV.US,D,20100608,000000,10.3501,10.4429,10.2423,10.4429,188999.66207361,0
+SPYV.US,D,20100609,000000,10.4567,10.5664,10.3737,10.3837,44087.134056352,0
+SPYV.US,D,20100610,000000,10.6366,10.674,10.5605,10.674,42731.837031731,0
+SPYV.US,D,20100611,000000,10.6306,10.677,10.6158,10.676,22450.965872396,0
+SPYV.US,D,20100614,000000,10.7768,10.8045,10.764,10.764,3439.3571991525,0
+SPYV.US,D,20100615,000000,10.7522,10.926,10.7522,10.926,36183.090392968,0
+SPYV.US,D,20100616,000000,10.8786,10.9369,10.8677,10.9043,92970.946678562,0
+SPYV.US,D,20100617,000000,10.9063,10.9151,10.8519,10.8569,19113.837948439,0
+SPYV.US,D,20100618,000000,10.8618,10.8786,10.842,10.842,73206.282750413,0
+SPYV.US,D,20100621,000000,10.9675,10.9725,10.8786,10.8786,17357.721191367,0
+SPYV.US,D,20100622,000000,10.8272,10.843,10.688,10.688,13484.142615394,0
+SPYV.US,D,20100623,000000,10.7048,10.7048,10.601,10.6316,35420.925598688,0
+SPYV.US,D,20100624,000000,10.518,10.5664,10.4656,10.4656,92131.856885126,0
+SPYV.US,D,20100625,000000,10.4745,10.5476,10.4379,10.5219,32447.167078643,0
+SPYV.US,D,20100628,000000,10.4913,10.5456,10.4913,10.4953,8714.7926676583,0
+SPYV.US,D,20100629,000000,10.352,10.352,10.2038,10.2206,43243.99557875,0
+SPYV.US,D,20100630,000000,10.1722,10.2414,10.0882,10.105,47520.418229256,0
+SPYV.US,D,20100701,000000,10.107,10.107,9.92816,10.0804,52401.106991561,0
+SPYV.US,D,20100702,000000,10.0813,10.0912,9.98939,10.0546,8339.277211247,0
+SPYV.US,D,20100706,000000,10.1307,10.1623,10.0082,10.0468,115521.10531302,0
+SPYV.US,D,20100707,000000,10.192,10.3895,10.192,10.3895,9995.1890352062,0
+SPYV.US,D,20100708,000000,10.5032,10.5032,10.3925,10.4715,14416.352144653,0
+SPYV.US,D,20100709,000000,10.4785,10.516,10.4785,10.5051,5275.4354685058,0
+SPYV.US,D,20100712,000000,10.5249,10.5713,10.5249,10.5664,9969.8847591678,0
+SPYV.US,D,20100713,000000,10.7048,10.7768,10.7048,10.7412,23359.895467699,0
+SPYV.US,D,20100714,000000,10.6898,10.7492,10.686,10.7215,38785.382140767,0
+SPYV.US,D,20100715,000000,10.6968,10.7156,10.6158,10.7156,19006.547818036,0
+SPYV.US,D,20100716,000000,10.6424,10.6424,10.4143,10.4251,11155.137048811,0
+SPYV.US,D,20100719,000000,10.4173,10.4518,10.4093,10.4429,8343.3258954132,0
+SPYV.US,D,20100720,000000,10.3421,10.5684,10.3362,10.5684,20113.86293748,0
+SPYV.US,D,20100721,000000,10.6385,10.6385,10.4359,10.4359,10079.199231654,0
+SPYV.US,D,20100722,000000,10.5763,10.7086,10.5763,10.6464,91172.318737745,0
+SPYV.US,D,20100723,000000,10.676,10.7492,10.6682,10.7324,9440.5193044424,0
+SPYV.US,D,20100726,000000,10.843,10.8786,10.843,10.8786,2978.8193752518,0
+SPYV.US,D,20100727,000000,11.0021,11.0021,10.9083,10.9241,164643.79030104,0
+SPYV.US,D,20100728,000000,10.9102,10.9102,10.8312,10.842,9208.7321359298,0
+SPYV.US,D,20100729,000000,10.9132,10.9132,10.8065,10.8193,10988.128826957,0
+SPYV.US,D,20100730,000000,10.7096,10.8193,10.7096,10.7956,14781.745890649,0
+SPYV.US,D,20100802,000000,10.9606,11.0574,10.9507,11.0445,25866.030966551,0
+SPYV.US,D,20100803,000000,11.0021,11.0268,10.9725,10.9853,19216.067223634,0
+SPYV.US,D,20100804,000000,11.0317,11.0633,11.0119,11.0485,32703.246352153,0
+SPYV.US,D,20100805,000000,11.0119,11.0407,10.9971,11.0407,24460.125389852,0
+SPYV.US,D,20100806,000000,10.9191,10.9991,10.8845,10.8845,7065.9660409899,0
+SPYV.US,D,20100809,000000,11.0485,11.091,11.0229,11.0781,26087.696424649,0
+SPYV.US,D,20100810,000000,10.9765,11.0574,10.9517,11.0317,30829.717754263,0
+SPYV.US,D,20100811,000000,10.8193,10.8193,10.7274,10.7274,25448.004326395,0
+SPYV.US,D,20100812,000000,10.6178,10.7206,10.6178,10.686,76437.132715009,0
+SPYV.US,D,20100813,000000,10.6622,10.7116,10.6622,10.6662,27202.096741384,0
+SPYV.US,D,20100816,000000,10.6366,10.6642,10.6227,10.6494,10264.426532256,0
+SPYV.US,D,20100817,000000,10.763,10.8312,10.7215,10.8292,5785.5696734419,0
+SPYV.US,D,20100818,000000,10.7482,10.8272,10.7156,10.8272,14911.303783965,0
+SPYV.US,D,20100819,000000,10.7274,10.7274,10.5763,10.5891,30439.019732229,0
+SPYV.US,D,20100820,000000,10.5437,10.5536,10.5012,10.5496,133100.49196249,0
+SPYV.US,D,20100823,000000,10.5842,10.6276,10.5249,10.5249,16394.134359821,0
+SPYV.US,D,20100824,000000,10.4073,10.4518,10.3767,10.4321,61345.662485649,0
+SPYV.US,D,20100825,000000,10.3253,10.4201,10.2759,10.4191,51780.646143097,0
+SPYV.US,D,20100826,000000,10.4617,10.4676,10.3717,10.3737,28219.328638132,0
+SPYV.US,D,20100827,000000,10.4153,10.5575,10.3253,10.5575,7360461.2542101,0
+SPYV.US,D,20100830,000000,10.5091,10.5249,10.3697,10.3697,266544.10990806,0
+SPYV.US,D,20100831,000000,10.3065,10.4409,10.3065,10.4093,32384.412474068,0
+SPYV.US,D,20100901,000000,10.5654,10.7057,10.5476,10.7048,64182.777915085,0
+SPYV.US,D,20100902,000000,10.7452,10.7738,10.7086,10.7738,19128.008343021,0
+SPYV.US,D,20100903,000000,10.8727,10.8905,10.8213,10.8786,14682.553128577,0
+SPYV.US,D,20100907,000000,10.8598,10.8598,10.757,10.763,14461.899841522,0
+SPYV.US,D,20100908,000000,10.7976,10.8529,10.7976,10.8213,13913.303137007,0
+SPYV.US,D,20100909,000000,10.9241,10.9389,10.9043,10.9171,8000.1999123312,0
+SPYV.US,D,20100910,000000,10.9349,10.9517,10.9171,10.9507,11275.585402754,0
+SPYV.US,D,20100913,000000,11.0505,11.0505,11.0129,11.0367,31696.136165821,0
+SPYV.US,D,20100914,000000,11.0119,11.0693,11.0119,11.0397,87328.093121978,0
+SPYV.US,D,20100915,000000,11.0287,11.0693,11.0287,11.0693,22530.927384678,0
+SPYV.US,D,20100916,000000,11.0347,11.0445,11.01,11.0445,6314.9351281673,0
+SPYV.US,D,20100917,000000,11.0268,11.0268,10.9467,10.9705,22498.537911349,0
+SPYV.US,D,20100920,000000,11.0081,11.1493,11.0081,11.1345,38023.217346487,0
+SPYV.US,D,20100921,000000,11.1276,11.1671,11.0891,11.0949,28022.967456073,0
+SPYV.US,D,20100922,000000,11.0801,11.1394,11.0367,11.0407,95113.712773502,0
+SPYV.US,D,20100923,000000,10.9507,11.0119,10.9132,10.9211,15686.626801785,0
+SPYV.US,D,20100924,000000,11.0693,11.1365,11.0693,11.1365,17234.236324299,0
+SPYV.US,D,20100927,000000,11.1295,11.1295,11.0693,11.0693,9686.4768675366,0
+SPYV.US,D,20100928,000000,11.093,11.1295,11.0081,11.1295,31394.509195442,0
+SPYV.US,D,20100929,000000,11.0851,11.1246,11.0574,11.0781,27132.256939518,0
+SPYV.US,D,20100930,000000,11.1424,11.1799,11.0436,11.0673,29720.378292736,0
+SPYV.US,D,20101001,000000,11.1226,11.1365,11.0781,11.1207,15951.815614668,0
+SPYV.US,D,20101004,000000,11.0594,11.0594,11.0229,11.0397,4820.9706708544,0
+SPYV.US,D,20101005,000000,11.1295,11.2748,11.1295,11.2658,65043.123300394,0
+SPYV.US,D,20101006,000000,11.2728,11.2886,11.259,11.2836,12855.584398598,0
+SPYV.US,D,20101007,000000,11.3311,11.3311,11.2342,11.2718,16857.708696847,0
+SPYV.US,D,20101008,000000,11.2966,11.345,11.263,11.345,245664.03349214,0
+SPYV.US,D,20101011,000000,11.3291,11.337,11.3152,11.3202,18572.326441215,0
+SPYV.US,D,20101012,000000,11.2886,11.3785,11.2886,11.3785,28322.570084368,0
+SPYV.US,D,20101013,000000,11.4348,11.4743,11.3914,11.4328,35040.349287069,0
+SPYV.US,D,20101014,000000,11.4131,11.4131,11.3469,11.3775,23931.772106169,0
+SPYV.US,D,20101015,000000,11.4566,11.4566,11.2856,11.2984,28341.801334158,0
+SPYV.US,D,20101018,000000,11.334,11.4269,11.3192,11.4269,37243.845644501,0
+SPYV.US,D,20101019,000000,11.3291,11.3637,11.2342,11.2432,22139.217191602,0
+SPYV.US,D,20101020,000000,11.2798,11.421,11.2798,11.419,21071.376742777,0
+SPYV.US,D,20101021,000000,11.4378,11.4585,11.3588,11.4022,27880.251339216,0
+SPYV.US,D,20101022,000000,11.4091,11.4091,11.3834,11.3834,5867.5555278066,0
+SPYV.US,D,20101025,000000,11.4931,11.5049,11.419,11.419,10148.026862479,0
+SPYV.US,D,20101026,000000,11.4111,11.4111,11.4111,11.4111,2973.7585200441,0
+SPYV.US,D,20101027,000000,11.3498,11.3716,11.3084,11.3716,13693.662020993,0
+SPYV.US,D,20101028,000000,11.3815,11.4111,11.3498,11.4091,38144.677871471,0
+SPYV.US,D,20101029,000000,11.3953,11.4082,11.3904,11.4062,13808.037348687,0
+SPYV.US,D,20101101,000000,11.4447,11.4911,11.3716,11.3716,24715.192492321,0
+SPYV.US,D,20101102,000000,11.4674,11.4743,11.4309,11.4546,55314.135249113,0
+SPYV.US,D,20101103,000000,11.4852,11.4852,11.4082,11.4793,6738.0226235309,0
+SPYV.US,D,20101104,000000,11.6245,11.7421,11.6087,11.7421,16312.148505456,0
+SPYV.US,D,20101105,000000,11.7283,11.8132,11.7283,11.7964,25609.951693041,0
+SPYV.US,D,20101108,000000,11.7194,11.7608,11.7194,11.7579,19701.909323574,0
+SPYV.US,D,20101109,000000,11.7836,11.7836,11.6463,11.6463,6436.3956531521,0
+SPYV.US,D,20101110,000000,11.5939,11.6887,11.5939,11.6887,49364.593866941,0
+SPYV.US,D,20101111,000000,11.6315,11.6828,11.6315,11.6759,65204.058495999,0
+SPYV.US,D,20101112,000000,11.5889,11.5889,11.5327,11.5701,8317.0094483331,0
+SPYV.US,D,20101115,000000,11.6334,11.6571,11.6195,11.6195,9401.0446338223,0
+SPYV.US,D,20101116,000000,11.5169,11.5169,11.3656,11.4022,43793.604454305,0
+SPYV.US,D,20101117,000000,11.3973,11.4131,11.3874,11.3874,63851.797984502,0
+SPYV.US,D,20101118,000000,11.5089,11.5613,11.5089,11.5445,12016.494605161,0
+SPYV.US,D,20101119,000000,11.4852,11.5465,11.4852,11.5465,7388.8486032411,0
+SPYV.US,D,20101122,000000,11.4773,11.4951,11.4516,11.4862,5537.5877682646,0
+SPYV.US,D,20101123,000000,11.3894,11.3894,11.341,11.343,19220.115907801,0
+SPYV.US,D,20101124,000000,11.421,11.4773,11.421,11.4773,7404.0311688642,0
+SPYV.US,D,20101126,000000,11.3894,11.4111,11.3894,11.4111,3957.5887724209,0
+SPYV.US,D,20101129,000000,11.3291,11.3291,11.2698,11.3152,10060.980152906,0
+SPYV.US,D,20101130,000000,11.2876,11.3766,11.2876,11.3252,7973.8834652511,0
+SPYV.US,D,20101201,000000,11.4852,11.5682,11.4852,11.5682,9559.9554873441,0
+SPYV.US,D,20101202,000000,11.5701,11.6957,11.5701,11.6957,24141.291511767,0
+SPYV.US,D,20101203,000000,11.6699,11.6937,11.666,11.6759,83102.279023549,0
+SPYV.US,D,20101206,000000,11.7362,11.7362,11.7362,11.7362,1609.3519560484,0
+SPYV.US,D,20101207,000000,11.83,11.83,11.7322,11.7322,24456.076705686,0
+SPYV.US,D,20101208,000000,11.7688,11.7846,11.7559,11.7846,12026.616315576,0
+SPYV.US,D,20101209,000000,11.8528,11.8528,11.8132,11.8408,15731.162327612,0
+SPYV.US,D,20101210,000000,11.8696,11.9298,11.8696,11.9298,24918.63887167,0
+SPYV.US,D,20101213,000000,11.9684,11.9832,11.9377,11.9377,65161.547312254,0
+SPYV.US,D,20101214,000000,11.9684,11.9792,11.9338,11.9397,33283.220358956,0
+SPYV.US,D,20101215,000000,11.9338,11.9624,11.8784,11.9012,24927.748411044,0
+SPYV.US,D,20101216,000000,11.9012,11.9466,11.8884,11.9466,18717.066900155,0
+SPYV.US,D,20101217,000000,11.8744,11.8804,11.8418,11.8804,20947.891875709,0
+SPYV.US,D,20101220,000000,11.8912,12.1551,11.6828,11.9268,7586.2219563413,0
+SPYV.US,D,20101221,000000,12,12.0049,11.9812,12.0049,46618.573831244,0
+SPYV.US,D,20101222,000000,12.0553,12.0829,12.0484,12.0829,39487.828843595,0
+SPYV.US,D,20101223,000000,12.0809,12.0809,12.0503,12.0533,8004.2485964973,0
+SPYV.US,D,20101227,000000,12.0671,12.0958,12.0671,12.0958,26126.158924227,0
+SPYV.US,D,20101228,000000,12.0948,12.1185,12.0879,12.1165,9527.5660140148,0
+SPYV.US,D,20101229,000000,12.1303,12.1333,12.1274,12.1313,12545.860059887,0
+SPYV.US,D,20101230,000000,12.1235,12.1235,12.0889,12.1067,10609.576857421,0
+SPYV.US,D,20101231,000000,12.0809,12.1087,12.0809,12.1087,3007.160164415,0
+SPYV.US,D,20110103,000000,12.242,12.2993,12.242,12.2588,19670.532021286,0
+SPYV.US,D,20110104,000000,12.2983,12.2983,12.1965,12.2617,32773.08615402,0
+SPYV.US,D,20110105,000000,12.2203,12.3438,12.2203,12.3359,13863.706755971,0
+SPYV.US,D,20110106,000000,12.3497,12.3497,12.2924,12.324,10100.454823527,0
+SPYV.US,D,20110107,000000,12.3141,12.322,12.2291,12.2291,9362.5821342438,0
+SPYV.US,D,20110110,000000,12.2183,12.2351,12.2183,12.2351,6663.121966457,0
+SPYV.US,D,20110111,000000,12.2993,12.3181,12.2884,12.3003,25318.446433079,0
+SPYV.US,D,20110112,000000,12.4001,12.4317,12.3991,12.4317,13506.410378308,0
+SPYV.US,D,20110113,000000,12.4514,12.4514,12.3942,12.405,25186.864197678,0
+SPYV.US,D,20110114,000000,12.483,12.5196,12.483,12.5098,20932.709310086,0
+SPYV.US,D,20110118,000000,12.5038,12.5285,12.494,12.5285,45409.029436604,0
+SPYV.US,D,20110119,000000,12.5078,12.5078,12.3497,12.3497,22297.115874082,0
+SPYV.US,D,20110120,000000,12.3408,12.405,12.3062,12.3922,18513.620520806,0
+SPYV.US,D,20110121,000000,12.4594,12.491,12.4534,12.491,11640.97914875,0
+SPYV.US,D,20110124,000000,12.492,12.5324,12.487,12.5324,22775.87277673,0
+SPYV.US,D,20110125,000000,12.4752,12.5127,12.4307,12.5127,29331.704612784,0
+SPYV.US,D,20110126,000000,12.5651,12.572,12.5344,12.567,32270.037146374,0
+SPYV.US,D,20110127,000000,12.5918,12.5947,12.5602,12.5927,12654.162361331,0
+SPYV.US,D,20110128,000000,12.6174,12.6174,12.4168,12.4168,8445.5551706087,0
+SPYV.US,D,20110131,000000,12.4614,12.495,12.4584,12.4802,10465.848569522,0
+SPYV.US,D,20110201,000000,12.6451,12.7321,12.6421,12.7251,4121.5604811504,0
+SPYV.US,D,20110202,000000,12.7172,12.7172,12.6807,12.6846,17278.771850127,0
+SPYV.US,D,20110203,000000,12.6332,12.7291,12.6145,12.7291,21245.470161922,0
+SPYV.US,D,20110204,000000,12.7251,12.7251,12.6659,12.7201,25301.239525372,0
+SPYV.US,D,20110207,000000,12.7705,12.8467,12.7705,12.8319,26631.232273955,0
+SPYV.US,D,20110208,000000,12.8021,12.8674,12.8021,12.8525,28747.681921815,0
+SPYV.US,D,20110209,000000,12.8417,12.8477,12.7627,12.8061,20705.982996781,0
+SPYV.US,D,20110210,000000,12.7755,12.8101,12.7587,12.8101,11423.362374819,0
+SPYV.US,D,20110211,000000,12.7825,12.9178,12.7825,12.9178,3896.8585099285,0
+SPYV.US,D,20110214,000000,12.9237,12.9444,12.8822,12.9346,27060.392795569,0
+SPYV.US,D,20110215,000000,12.9198,12.9198,12.8684,12.8862,89698.597701264,0
+SPYV.US,D,20110216,000000,12.9336,12.985,12.9336,12.977,25694.974060531,0
+SPYV.US,D,20110217,000000,12.987,13.0324,12.977,13.0324,29799.327633975,0
+SPYV.US,D,20110218,000000,13.0768,13.0768,13.0374,13.07,16117.811665481,0
+SPYV.US,D,20110222,000000,12.7509,13.0126,12.7509,12.817,13633.943929542,0
+SPYV.US,D,20110223,000000,12.8477,12.8585,12.7251,12.7785,39249.968648834,0
+SPYV.US,D,20110224,000000,12.7825,12.7825,12.6767,12.7469,21440.81917294,0
+SPYV.US,D,20110225,000000,12.8279,12.8525,12.8002,12.8525,7684.4025473707,0
+SPYV.US,D,20110228,000000,12.9198,12.9494,12.9198,12.9444,31122.235185268,0
+SPYV.US,D,20110301,000000,12.9711,12.9711,12.7657,12.7657,9652.0630521242,0
+SPYV.US,D,20110302,000000,12.7143,12.7903,12.7143,12.7409,11764.464015818,0
+SPYV.US,D,20110303,000000,12.902,12.9602,12.8822,12.9602,35198.247969549,0
+SPYV.US,D,20110304,000000,12.8793,12.8793,12.7685,12.8189,8048.7841223251,0
+SPYV.US,D,20110307,000000,12.8002,12.8911,12.7439,12.7647,13711.88109974,0
+SPYV.US,D,20110308,000000,12.8229,12.9267,12.8229,12.9267,8404.0561579056,0
+SPYV.US,D,20110309,000000,12.8674,12.9,12.8525,12.9,2772.3364827777,0
+SPYV.US,D,20110310,000000,12.7163,12.7607,12.6619,12.6619,16074.288310695,0
+SPYV.US,D,20110311,000000,12.6283,12.7795,12.6283,12.7587,47486.004413843,0
+SPYV.US,D,20110314,000000,12.6332,12.6698,12.5878,12.6036,13329.280446039,0
+SPYV.US,D,20110315,000000,12.3388,12.567,12.3003,12.5305,32969.447336079,0
+SPYV.US,D,20110316,000000,12.495,12.5166,12.2103,12.3033,14692.674838993,0
+SPYV.US,D,20110317,000000,12.486,12.495,12.4426,12.4642,17881.013619843,0
+SPYV.US,D,20110318,000000,12.6066,12.6431,12.572,12.572,26657.548721035,0
+SPYV.US,D,20110321,000000,12.6965,12.7389,12.6777,12.6955,45454.577133473,0
+SPYV.US,D,20110322,000000,12.7143,12.7143,12.652,12.6836,47046.722181815,0
+SPYV.US,D,20110323,000000,12.5878,12.6668,12.5878,12.6668,6782.5581493587,0
+SPYV.US,D,20110324,000000,12.7627,12.7775,12.6945,12.7657,16291.905084626,0
+SPYV.US,D,20110325,000000,12.8209,12.8565,12.8209,12.8209,13633.943929542,0
+SPYV.US,D,20110328,000000,12.8309,12.8506,12.8299,12.8357,27034.076348489,0
+SPYV.US,D,20110329,000000,12.7607,12.8545,12.7311,12.8545,43802.713993679,0
+SPYV.US,D,20110330,000000,12.9534,12.986,12.9514,12.9514,5584.1476361755,0
+SPYV.US,D,20110331,000000,12.9494,12.9652,12.9178,12.9494,32791.305232767,0
+SPYV.US,D,20110401,000000,12.9998,13.0304,12.986,12.9889,10588.321265548,0
+SPYV.US,D,20110404,000000,13.0364,13.0482,12.9948,12.9948,143534.96322973,0
+SPYV.US,D,20110405,000000,13.0096,13.057,13.0086,13.0156,60659.410519485,0
+SPYV.US,D,20110406,000000,13.0502,13.063,13.0442,13.063,8848.3992451416,0
+SPYV.US,D,20110407,000000,13.0858,13.0858,13.0215,13.0304,8719.853522866,0
+SPYV.US,D,20110408,000000,13.0264,13.0264,12.979,12.9899,7184.39005285,0
+SPYV.US,D,20110411,000000,13.0136,13.0264,12.9652,12.9672,17806.112962769,0
+SPYV.US,D,20110412,000000,12.8377,12.8377,12.7903,12.8309,21825.444168725,0
+SPYV.US,D,20110413,000000,12.8723,12.8723,12.7657,12.8031,23837.640199305,0
+SPYV.US,D,20110414,000000,12.7607,12.8239,12.7607,12.8151,15686.626801785,0
+SPYV.US,D,20110415,000000,12.8239,12.8951,12.8239,12.8822,15417.389304735,0
+SPYV.US,D,20110418,000000,12.7103,12.7389,12.6451,12.7389,57594.556605701,0
+SPYV.US,D,20110419,000000,12.7577,12.7685,12.7182,12.7685,5074.0134312394,0
+SPYV.US,D,20110420,000000,12.9534,12.9534,12.9138,12.9178,20896.271152591,0
+SPYV.US,D,20110421,000000,12.9573,12.9632,12.9217,12.9474,14718.991286072,0
+SPYV.US,D,20110425,000000,12.9474,12.9672,12.9356,12.9444,13755.404454527,0
+SPYV.US,D,20110426,000000,12.9889,13.069,12.9889,13.069,9468.8600936055,0
+SPYV.US,D,20110427,000000,13.0848,13.1608,13.057,13.1608,12270.549536588,0
+SPYV.US,D,20110428,000000,13.1638,13.1638,13.145,13.1618,5155.9992856041,0
+SPYV.US,D,20110429,000000,13.1865,13.2399,13.1865,13.2201,21723.214893528,0
+SPYV.US,D,20110502,000000,13.2478,13.3169,13.2033,13.2033,9268.4502273806,0
+SPYV.US,D,20110503,000000,13.1994,13.1994,13.148,13.15,22581.535936755,0
+SPYV.US,D,20110504,000000,13.1618,13.1618,13.0116,13.0482,26649.451352704,0
+SPYV.US,D,20110505,000000,12.9494,13.0196,12.8545,12.9158,63407.454897265,0
+SPYV.US,D,20110506,000000,13.0828,13.0887,12.9583,12.984,8870.6670080554,0
+SPYV.US,D,20110509,000000,12.9889,13.059,12.9731,13.0244,21874.028378718,0
+SPYV.US,D,20110510,000000,13.0482,13.1539,13.0482,13.1539,6458.6634160659,0
+SPYV.US,D,20110511,000000,13.1223,13.1223,12.9474,12.9583,34277.172321748,0
+SPYV.US,D,20110512,000000,12.9336,13.0344,12.8723,13.0344,37140.604198264,0
+SPYV.US,D,20110513,000000,13.0018,13.0176,12.8881,12.9069,15940.681733212,0
+SPYV.US,D,20110516,000000,12.8822,12.977,12.8654,12.8684,25331.604656618,0
+SPYV.US,D,20110517,000000,12.8862,12.8881,12.8121,12.8674,16361.744886492,0
+SPYV.US,D,20110518,000000,12.8793,12.9692,12.8793,12.9652,11263.439350256,0
+SPYV.US,D,20110519,000000,13.0244,13.0244,12.9672,12.9899,6465.7486133567,0
+SPYV.US,D,20110520,000000,12.9632,12.984,12.8842,12.8842,8375.7153687424,0
+SPYV.US,D,20110523,000000,12.7073,12.7409,12.7063,12.7409,6693.4870977032,0
+SPYV.US,D,20110524,000000,12.7953,12.7953,12.7083,12.7271,52755.3668561,0
+SPYV.US,D,20110525,000000,12.7073,12.7735,12.7073,12.7735,12233.099208051,0
+SPYV.US,D,20110526,000000,12.7063,12.7933,12.7063,12.7933,8165.1837921022,0
+SPYV.US,D,20110527,000000,12.8802,12.8891,12.8723,12.8723,9909.1544966754,0
+SPYV.US,D,20110531,000000,12.9662,12.9751,12.9237,12.9751,13146.07748752,0
+SPYV.US,D,20110601,000000,12.8328,12.8328,12.7182,12.7429,6205.620655681,0
+SPYV.US,D,20110602,000000,12.7073,12.7083,12.6204,12.6965,20804.163587811,0
+SPYV.US,D,20110603,000000,12.491,12.6184,12.488,12.573,34705.32067232,0
+SPYV.US,D,20110606,000000,12.4554,12.5443,12.3833,12.3882,19968.110307499,0
+SPYV.US,D,20110607,000000,12.4484,12.488,12.4484,12.4584,55134.98097476,0
+SPYV.US,D,20110608,000000,12.3823,12.3991,12.3418,12.3418,17413.390598652,0
+SPYV.US,D,20110609,000000,12.3556,12.4742,12.3487,12.4406,26353.897408573,0
+SPYV.US,D,20110610,000000,12.2756,12.3448,12.2627,12.2924,23331.554678535,0
+SPYV.US,D,20110613,000000,12.2914,12.3507,12.2894,12.3121,26065.428661734,0
+SPYV.US,D,20110614,000000,12.405,12.489,12.405,12.4504,15584.397526589,0
+SPYV.US,D,20110615,000000,12.3635,12.3635,12.1935,12.2351,21419.563581066,0
+SPYV.US,D,20110616,000000,12.2469,12.3309,12.16,12.2509,31919.825966001,0
+SPYV.US,D,20110617,000000,12.4168,12.4317,12.3299,12.3309,194904.66792996,0
+SPYV.US,D,20110620,000000,12.3635,12.3793,12.3635,12.3784,3269.3124641738,0
+SPYV.US,D,20110621,000000,12.495,12.5582,12.495,12.5492,29421.787835481,0
+SPYV.US,D,20110622,000000,12.5651,12.567,12.4642,12.4642,14534.776156513,0
+SPYV.US,D,20110623,000000,12.2963,12.3398,12.2321,12.2321,6314.9351281673,0
+SPYV.US,D,20110624,000000,12.2894,12.2904,12.2667,12.2717,9858.5459445984,0
+SPYV.US,D,20110627,000000,12.2845,12.3655,12.2845,12.3635,15245.320227673,0
+SPYV.US,D,20110628,000000,12.409,12.4742,12.409,12.4692,14306.025501125,0
+SPYV.US,D,20110629,000000,12.5522,12.6174,12.5176,12.5858,54248.319142371,0
+SPYV.US,D,20110630,000000,12.6066,12.7182,12.6066,12.7182,24488.466179016,0
+SPYV.US,D,20110701,000000,12.7419,12.9,12.7419,12.8901,39525.279172132,0
+SPYV.US,D,20110705,000000,12.8516,12.8535,12.8319,12.8467,11074.163365488,0
+SPYV.US,D,20110706,000000,12.8101,12.8319,12.8101,12.8319,13867.755440138,0
+SPYV.US,D,20110707,000000,12.9217,12.9692,12.9217,12.9692,4470.7594904816,0
+SPYV.US,D,20110708,000000,12.8357,12.8407,12.7805,12.8407,52534.713569044,0
+SPYV.US,D,20110711,000000,12.6224,12.6382,12.5809,12.6046,14250.35609384,0
+SPYV.US,D,20110712,000000,12.5878,12.6283,12.5878,12.6174,2241.9588570108,0
+SPYV.US,D,20110713,000000,12.6352,12.7192,12.5858,12.6066,64985.429551026,0
+SPYV.US,D,20110714,000000,12.6352,12.6955,12.5631,12.5651,16056.069231947,0
+SPYV.US,D,20110715,000000,12.5492,12.5651,12.4742,12.5068,39396.733449857,0
+SPYV.US,D,20110718,000000,12.4712,12.4762,12.3684,12.4288,14010.471556995,0
+SPYV.US,D,20110719,000000,12.5028,12.5858,12.489,12.5858,15318.196542665,0
+SPYV.US,D,20110720,000000,12.6085,12.6599,12.6085,12.6599,8551.8331299704,0
+SPYV.US,D,20110721,000000,12.6757,12.8595,12.6757,12.8457,45786.569235098,0
+SPYV.US,D,20110722,000000,12.7893,12.8121,12.7825,12.7983,15225.076806842,0
+SPYV.US,D,20110725,000000,12.654,12.7725,12.654,12.7251,16274.69817692,0
+SPYV.US,D,20110726,000000,12.6579,12.6985,12.656,12.6856,28766.913171605,0
+SPYV.US,D,20110727,000000,12.5048,12.5285,12.4288,12.4288,21934.75864121,0
+SPYV.US,D,20110728,000000,12.4288,12.4988,12.3517,12.3517,31410.703932107,0
+SPYV.US,D,20110729,000000,12.2025,12.3319,12.2025,12.2539,39820.833116261,0
+SPYV.US,D,20110801,000000,12.4446,12.4446,11.9298,12.2341,101560.23013707,0
+SPYV.US,D,20110802,000000,12.1709,12.1719,11.9002,11.9002,32291.292738247,0
+SPYV.US,D,20110803,000000,11.8922,11.9278,11.7371,11.9258,41575.937702292,0
+SPYV.US,D,20110804,000000,11.7727,11.7866,11.3696,11.3696,101666.50809643,0
+SPYV.US,D,20110805,000000,11.5178,11.5356,11.0781,11.342,72287.231444695,0
+SPYV.US,D,20110808,000000,11.0011,11.1503,10.5832,10.594,57764.601340681,0
+SPYV.US,D,20110809,000000,10.7186,10.9013,10.3579,10.9013,80326.906027646,0
+SPYV.US,D,20110810,000000,10.8549,10.8549,10.5061,10.5061,55363.731630148,0
+SPYV.US,D,20110811,000000,10.6158,11.1651,10.6118,11.0613,42871.516635463,0
+SPYV.US,D,20110812,000000,11.1671,11.2214,11.0436,11.0584,34523.129884842,0
+SPYV.US,D,20110815,000000,11.2342,11.3024,11.2234,11.3024,3857.3838393085,0
+SPYV.US,D,20110816,000000,11.2432,11.3182,11.2106,11.2668,32144.527937224,0
+SPYV.US,D,20110817,000000,11.2432,11.2452,11.2432,11.2452,1156.9115004801,0
+SPYV.US,D,20110818,000000,10.8381,10.8519,10.7512,10.7512,16825.319223518,0
+SPYV.US,D,20110819,000000,10.765,10.8302,10.6484,10.6484,23623.059938499,0
+SPYV.US,D,20110822,000000,10.843,10.927,10.6059,10.6059,15379.938976198,0
+SPYV.US,D,20110823,000000,10.6662,10.9389,10.6662,10.8825,37696.28610007,0
+SPYV.US,D,20110824,000000,11.0485,11.1029,10.9596,11.0367,11115.66237819,0
+SPYV.US,D,20110825,000000,11.2452,11.3152,10.9645,10.9645,26680.828654991,0
+SPYV.US,D,20110826,000000,10.842,11.1147,10.762,11.0979,37080.886106813,0
+SPYV.US,D,20110829,000000,11.2975,11.4022,11.2975,11.3983,17366.830730742,0
+SPYV.US,D,20110830,000000,11.3182,11.4536,11.3182,11.4536,15253.417596006,0
+SPYV.US,D,20110831,000000,11.5495,11.5573,11.4131,11.4733,51448.654041472,0
+SPYV.US,D,20110901,000000,11.5969,11.6157,11.424,11.424,15216.979438511,0
+SPYV.US,D,20110902,000000,11.1384,11.1572,11.0475,11.0475,10957.76369571,0
+SPYV.US,D,20110906,000000,10.7057,10.9389,10.7048,10.9389,21011.658651326,0
+SPYV.US,D,20110907,000000,11.1997,11.2432,11.1997,11.2432,4747.082184822,0
+SPYV.US,D,20110908,000000,11.2224,11.2224,11.1276,11.1552,10957.76369571,0
+SPYV.US,D,20110909,000000,11.0109,11.0109,10.7828,10.8657,35972.558816327,0
+SPYV.US,D,20110912,000000,10.7848,10.7848,10.677,10.7848,19592.594851087,0
+SPYV.US,D,20110914,000000,10.9389,11.1631,10.9389,11.1631,26513.820433137,0
+SPYV.US,D,20110915,000000,11.2758,11.34,11.2214,11.34,25972.308925913,0
+SPYV.US,D,20110916,000000,11.3627,11.3884,11.3627,11.3884,3151.9006233552,0
+SPYV.US,D,20110919,000000,11.1532,11.2392,11.1374,11.2392,10528.603174097,0
+SPYV.US,D,20110920,000000,11.2224,11.3815,11.2224,11.343,22597.730673419,0
+SPYV.US,D,20110921,000000,11.2254,11.2342,11.0545,11.0594,8161.135107936,0
+SPYV.US,D,20110922,000000,10.5773,10.6049,10.3717,10.5091,39714.5551569,0
+SPYV.US,D,20110923,000000,10.5595,10.6128,10.5051,10.5585,46672.218896445,0
+SPYV.US,D,20110926,000000,10.7076,10.7857,10.5753,10.7857,36654.762098325,0
+SPYV.US,D,20110927,000000,11.0821,11.1849,11.0455,11.0455,27774.985550895,0
+SPYV.US,D,20110928,000000,11.0258,11.0258,10.8786,10.8825,13337.377814371,0
+SPYV.US,D,20110929,000000,10.9477,11.0159,10.7432,10.8845,44153.937345094,0
+SPYV.US,D,20110930,000000,10.8025,10.8351,10.6534,10.6534,45642.840947199,0
+SPYV.US,D,20111003,000000,10.6049,10.6563,10.3223,10.3223,39770.224564184,0
+SPYV.US,D,20111004,000000,10.1811,10.5595,10.1238,10.5595,44722.777470439,0
+SPYV.US,D,20111005,000000,10.5723,10.6424,10.5121,10.6286,8421.2630656117,0
+SPYV.US,D,20111006,000000,10.7729,10.8786,10.765,10.8766,14275.660369879,0
+SPYV.US,D,20111007,000000,10.9497,11.0495,10.7946,10.8035,25657.523731994,0
+SPYV.US,D,20111010,000000,11.1503,11.1898,11.0989,11.1898,8671.2693128721,0
+SPYV.US,D,20111011,000000,11.1424,11.2174,11.1236,11.2174,20861.857337178,0
+SPYV.US,D,20111012,000000,11.2896,11.4259,11.2896,11.3548,34755.929224397,0
+SPYV.US,D,20111013,000000,11.2649,11.2649,11.1483,11.2303,28574.600673712,0
+SPYV.US,D,20111014,000000,11.4279,11.4457,11.3232,11.4348,28150.501007307,0
+SPYV.US,D,20111017,000000,11.3953,11.3953,11.2362,11.2362,13747.307086194,0
+SPYV.US,D,20111018,000000,11.2086,11.5593,11.1898,11.5593,31773.061164978,0
+SPYV.US,D,20111019,000000,11.5415,11.5959,11.4072,11.4072,16924.511985588,0
+SPYV.US,D,20111020,000000,11.4082,11.5208,11.3924,11.5208,7002.1992653728,0
+SPYV.US,D,20111021,000000,11.6393,11.7115,11.6393,11.6759,11780.658752483,0
+SPYV.US,D,20111024,000000,11.7569,11.8734,11.7569,11.8488,40376.515018067,0
+SPYV.US,D,20111025,000000,11.7767,11.7767,11.5999,11.5999,38352.172934987,0
+SPYV.US,D,20111026,000000,11.748,11.7786,11.6097,11.7786,42019.268618486,0
+SPYV.US,D,20111027,000000,12.0987,12.2707,12.0681,12.2637,27654.537196952,0
+SPYV.US,D,20111028,000000,12.1423,12.1541,12.1255,12.1541,8039.6745829512,0
+SPYV.US,D,20111031,000000,12.0148,12.0148,11.9842,11.9891,6603.4038750061,0
+SPYV.US,D,20111101,000000,11.5079,11.5889,11.416,11.4852,13625.846561209,0
+SPYV.US,D,20111102,000000,11.7302,11.7302,11.6245,11.6867,100552.1077797,0
+SPYV.US,D,20111103,000000,11.7944,11.907,11.7786,11.907,169545.73465522,0
+SPYV.US,D,20111104,000000,11.7836,11.825,11.7648,11.825,10042.761074159,0
+SPYV.US,D,20111107,000000,11.8468,11.8884,11.7915,11.8754,19289.955709667,0
+SPYV.US,D,20111108,000000,12.0039,12.077,11.91,12.076,15601.604434296,0
+SPYV.US,D,20111109,000000,11.7984,11.7984,11.5999,11.6097,27070.514505984,0
+SPYV.US,D,20111110,000000,11.746,11.753,11.6473,11.746,15421.437988901,0
+SPYV.US,D,20111111,000000,11.9822,11.9881,11.9219,11.9219,8874.7156922216,0
+SPYV.US,D,20111114,000000,11.7786,11.7846,11.7786,11.7826,5360.4578359952,0
+SPYV.US,D,20111115,000000,11.7431,11.8942,11.7431,11.8606,8411.1413551963,0
+SPYV.US,D,20111116,000000,11.6957,11.7708,11.6245,11.6245,18598.642888295,0
+SPYV.US,D,20111117,000000,11.6265,11.6285,11.4082,11.4674,20828.455692808,0
+SPYV.US,D,20111118,000000,11.4872,11.5188,11.4862,11.5188,6838.2275566434,0
+SPYV.US,D,20111121,000000,11.2994,11.2994,11.2135,11.2708,26784.070101228,0
+SPYV.US,D,20111122,000000,11.1463,11.257,11.1463,11.1878,18412.403416652,0
+SPYV.US,D,20111123,000000,11.0723,11.0723,10.9359,10.9359,25494.564194307,0
+SPYV.US,D,20111125,000000,10.9477,11.0327,10.9477,10.9537,3058.7808875335,0
+SPYV.US,D,20111128,000000,11.2254,11.2688,11.1552,11.2026,20469.134973061,0
+SPYV.US,D,20111129,000000,11.262,11.339,11.2174,11.3172,12818.134070061,0
+SPYV.US,D,20111130,000000,11.5969,11.8102,11.5879,11.8034,30156.624011639,0
+SPYV.US,D,20111201,000000,11.7806,11.7806,11.7401,11.753,21640.216868122,0
+SPYV.US,D,20111202,000000,11.8794,11.909,11.7836,11.7934,13644.065639957,0
+SPYV.US,D,20111205,000000,11.9584,12.0019,11.9584,11.9584,13982.130767832,0
+SPYV.US,D,20111206,000000,11.8962,12.0029,11.8962,11.9565,22838.627381306,0
+SPYV.US,D,20111207,000000,11.8814,12.0553,11.8488,12.0237,26016.844451741,0
+SPYV.US,D,20111208,000000,11.8884,11.8884,11.7174,11.7628,12038.762368075,0
+SPYV.US,D,20111209,000000,11.7905,11.914,11.7905,11.914,14485.179775477,0
+SPYV.US,D,20111212,000000,11.7549,11.7549,11.6729,11.6996,1882.6381372642,0
+SPYV.US,D,20111213,000000,11.8172,11.8172,11.5801,11.5869,21550.133645425,0
+SPYV.US,D,20111214,000000,11.5385,11.5701,11.502,11.5109,82033.426403682,0
+SPYV.US,D,20111215,000000,11.6433,11.6621,11.5553,11.5643,54197.710590294,0
+SPYV.US,D,20111216,000000,11.6551,11.7095,11.5939,11.6067,10344.388044538,0
+SPYV.US,D,20111219,000000,11.6591,11.6591,11.4062,11.4151,62455.001947177,0
+SPYV.US,D,20111220,000000,11.5999,11.8004,11.5999,11.7934,40179.141664967,0
+SPYV.US,D,20111221,000000,11.7954,11.8092,11.7292,11.8092,7141.8788691053,0
+SPYV.US,D,20111222,000000,11.9051,12.0316,11.9051,12.0098,97152.225251163,0
+SPYV.US,D,20111223,000000,12.0444,12.0967,12.0444,12.0879,25381.201037654,0
+SPYV.US,D,20111227,000000,12.1087,12.1423,12.0731,12.1185,18735.285978903,0
+SPYV.US,D,20111228,000000,12.0928,12.0948,11.9545,11.9545,2819.9085217301,0
+SPYV.US,D,20111229,000000,11.9762,12.0731,11.9762,12.0731,52368.717518232,0
+SPYV.US,D,20111230,000000,12.0414,12.075,12.0207,12.0207,35036.300602903,0
+SPYV.US,D,20120103,000000,12.2687,12.3102,12.2449,12.2608,27232.46187263,0
+SPYV.US,D,20120104,000000,12.1917,12.2736,12.1847,12.2736,75964.448838609,0
+SPYV.US,D,20120105,000000,12.1491,12.3131,12.1491,12.3023,8935.445954714,0
+SPYV.US,D,20120106,000000,12.2647,12.323,12.2647,12.2815,13781.720901607,0
+SPYV.US,D,20120109,000000,12.2993,12.3349,12.2835,12.325,14259.465633214,0
+SPYV.US,D,20120110,000000,12.495,12.495,12.4494,12.4604,10962.824550918,0
+SPYV.US,D,20120111,000000,12.488,12.49,12.4742,12.49,10797.840671148,0
+SPYV.US,D,20120112,000000,12.566,12.566,12.4782,12.5246,9115.6124001081,0
+SPYV.US,D,20120113,000000,12.4396,12.4396,12.3734,12.3734,7667.1956396645,0
+SPYV.US,D,20120117,000000,12.5967,12.5967,12.4534,12.4534,20226.213923092,0
+SPYV.US,D,20120118,000000,12.4712,12.6046,12.4208,12.6046,22388.211267821,0
+SPYV.US,D,20120119,000000,12.6569,12.7123,12.652,12.6827,26497.625696473,0
+SPYV.US,D,20120120,000000,12.6698,12.7261,12.655,12.7261,11488.141321478,0
+SPYV.US,D,20120123,000000,12.7311,12.8061,12.7311,12.7409,12453.752495107,0
+SPYV.US,D,20120124,000000,12.6609,12.7133,12.6224,12.7103,57585.447066328,0
+SPYV.US,D,20120125,000000,12.6451,12.7805,12.6431,12.7805,16379.96396524,0
+SPYV.US,D,20120126,000000,12.8467,12.8467,12.6718,12.6767,19301.089591124,0
+SPYV.US,D,20120127,000000,12.6263,12.6975,12.6263,12.6975,12461.849863439,0
+SPYV.US,D,20120130,000000,12.5572,12.6066,12.5246,12.6066,9166.2209521851,0
+SPYV.US,D,20120131,000000,12.6273,12.6273,12.5858,12.6006,8878.7643763878,0
+SPYV.US,D,20120201,000000,12.7211,12.8161,12.7192,12.7755,18487.304073726,0
+SPYV.US,D,20120202,000000,12.7785,12.7873,12.7479,12.7805,338803.0005636,0
+SPYV.US,D,20120203,000000,12.9178,12.982,12.9178,12.9711,21613.900421043,0
+SPYV.US,D,20120206,000000,12.9247,12.9711,12.9247,12.9612,18686.701768909,0
+SPYV.US,D,20120207,000000,12.9494,13.0206,12.9099,13.0206,40885.637051962,0
+SPYV.US,D,20120208,000000,13.0206,13.0442,12.9889,13.0442,12950.728476503,0
+SPYV.US,D,20120209,000000,13.0858,13.0896,13.0156,13.0462,42651.875519449,0
+SPYV.US,D,20120210,000000,12.9138,12.9237,12.8921,12.9059,30075.650328316,0
+SPYV.US,D,20120213,000000,13.0422,13.0422,12.978,13.0383,8959.738059711,0
+SPYV.US,D,20120214,000000,12.976,12.976,12.8891,12.8891,18461.999797687,0
+SPYV.US,D,20120215,000000,12.9909,13.0244,12.9474,12.9534,22972.233958789,0
+SPYV.US,D,20120216,000000,12.9652,13.1104,12.9612,13.1104,32987.666414826,0
+SPYV.US,D,20120217,000000,13.1381,13.1687,13.1361,13.1687,8323.0824745824,0
+SPYV.US,D,20120221,000000,13.227,13.231,13.2053,13.227,7582.1732721752,0
+SPYV.US,D,20120222,000000,13.145,13.145,13.0758,13.0758,2858.3710213086,0
+SPYV.US,D,20120223,000000,13.0206,13.1342,13.0206,13.1342,13812.086032853,0
+SPYV.US,D,20120224,000000,13.1687,13.1687,13.142,13.142,2331.0299086663,0
+SPYV.US,D,20120227,000000,13.0522,13.1845,13.0206,13.1845,9818.0591029368,0
+SPYV.US,D,20120228,000000,13.1687,13.2171,13.1687,13.2142,53966.935592823,0
+SPYV.US,D,20120229,000000,13.2487,13.2655,13.1302,13.1302,37723.614718191,0
+SPYV.US,D,20120301,000000,13.2023,13.2567,13.2003,13.2003,19692.7997842,0
+SPYV.US,D,20120302,000000,13.2161,13.226,13.1618,13.1746,63271.823977699,0
+SPYV.US,D,20120305,000000,13.1578,13.1578,13.0828,13.0858,33787.281537642,0
+SPYV.US,D,20120306,000000,12.9573,12.9573,12.8525,12.8733,20239.372146631,0
+SPYV.US,D,20120307,000000,12.9158,13.0038,12.9119,12.9938,10899.057775302,0
+SPYV.US,D,20120308,000000,13.1302,13.1302,13.1144,13.1144,5950.5535532129,0
+SPYV.US,D,20120309,000000,13.2389,13.2389,13.2389,13.2389,549.60887555615,0
+SPYV.US,D,20120312,000000,13.1638,13.2053,13.1638,13.1934,12004.348552663,0
+SPYV.US,D,20120313,000000,13.3445,13.4572,13.2932,13.4572,5959.6630925868,0
+SPYV.US,D,20120314,000000,13.477,13.4918,13.4266,13.4315,8841.3140478508,0
+SPYV.US,D,20120315,000000,13.4562,13.559,13.4562,13.557,26271.911554209,0
+SPYV.US,D,20120316,000000,13.5768,13.5975,13.5649,13.5649,21519.768514179,0
+SPYV.US,D,20120319,000000,13.5906,13.6884,13.5906,13.637,61186.751632127,0
+SPYV.US,D,20120320,000000,13.5392,13.6162,13.5392,13.5926,21668.557657286,0
+SPYV.US,D,20120321,000000,13.6162,13.6162,13.5728,13.5797,51830.242524132,0
+SPYV.US,D,20120322,000000,13.4404,13.472,13.4049,13.4049,10815.047578854,0
+SPYV.US,D,20120323,000000,13.4237,13.5066,13.4237,13.5066,6115.5374329839,0
+SPYV.US,D,20120326,000000,13.637,13.637,13.6301,13.6301,3638.7548943358,0
+SPYV.US,D,20120327,000000,13.6904,13.7042,13.6282,13.6282,7754.242349237,0
+SPYV.US,D,20120328,000000,13.6114,13.6114,13.4671,13.5135,21741.433972276,0
+SPYV.US,D,20120329,000000,13.4285,13.4285,13.3911,13.4039,6252.1805235918,0
+SPYV.US,D,20120330,000000,13.5185,13.5856,13.5185,13.5678,7294.7166963779,0
+SPYV.US,D,20120402,000000,13.6944,13.6944,13.6736,13.6814,2588.1213532175,0
+SPYV.US,D,20120403,000000,13.6133,13.6133,13.5629,13.5629,3422.1502914463,0
+SPYV.US,D,20120404,000000,13.4285,13.4523,13.3851,13.4069,7408.0798530303,0
+SPYV.US,D,20120405,000000,13.4088,13.4157,13.3545,13.3585,4169.1325201027,0
+SPYV.US,D,20120409,000000,13.1588,13.227,13.1588,13.227,9227.963385719,0
+SPYV.US,D,20120410,000000,12.9494,12.9494,12.9494,12.9494,1021.2805809137,0
+SPYV.US,D,20120411,000000,13.1006,13.1006,13.061,13.0768,9948.6291672954,0
+SPYV.US,D,20120412,000000,13.226,13.2794,13.226,13.2754,18896.221174508,0
+SPYV.US,D,20120413,000000,13.1836,13.1836,13.144,13.1746,10115.63738915,0
+SPYV.US,D,20120416,000000,13.2073,13.2073,13.1282,13.1352,5239279.706731,0
+SPYV.US,D,20120417,000000,13.2191,13.3337,13.2191,13.3337,5763.301910528,0
+SPYV.US,D,20120418,000000,13.2725,13.3001,13.2517,13.2517,9281.6084509206,0
+SPYV.US,D,20120419,000000,13.2695,13.2932,13.1816,13.1816,7726.9137311154,0
+SPYV.US,D,20120420,000000,13.2655,13.2794,13.2577,13.2794,3229.8377935537,0
+SPYV.US,D,20120423,000000,13.061,13.1213,13.0324,13.1074,12566.103480718,0
+SPYV.US,D,20120424,000000,13.146,13.2023,13.1282,13.1796,5130.6950095656,0
+SPYV.US,D,20120425,000000,13.3021,13.3021,13.3021,13.3021,549.60887555615,0
+SPYV.US,D,20120426,000000,13.3565,13.4266,13.3565,13.4246,24306.275391539,0
+SPYV.US,D,20120427,000000,13.4137,13.4503,13.4137,13.4315,5721.8028978249,0
+SPYV.US,D,20120430,000000,13.3565,13.3811,13.3377,13.3791,10988.128826957,0
+SPYV.US,D,20120501,000000,13.3753,13.5698,13.3426,13.5698,94138.992060499,0
+SPYV.US,D,20120502,000000,13.4107,13.4207,13.3891,13.4107,29883.337830423,0
+SPYV.US,D,20120503,000000,13.392,13.392,13.2823,13.2971,27706.157920071,0
+SPYV.US,D,20120504,000000,13.2329,13.2329,13.1055,13.1055,4453.5525827754,0
+SPYV.US,D,20120507,000000,13.0896,13.142,13.071,13.1104,24190.887892803,0
+SPYV.US,D,20120508,000000,13.0038,13.0077,12.9326,13.0077,13523.617286014,0
+SPYV.US,D,20120509,000000,12.8862,13.0215,12.8367,12.9692,53437.570138098,0
+SPYV.US,D,20120510,000000,13.0235,13.0858,13.0235,13.066,59458.975664219,0
+SPYV.US,D,20120511,000000,12.9079,13.0215,12.9059,12.9375,8109.5143848175,0
+SPYV.US,D,20120514,000000,12.7913,12.8565,12.7913,12.7963,13519.568601848,0
+SPYV.US,D,20120515,000000,12.7677,12.8151,12.6599,12.6767,4213.6680459305,0
+SPYV.US,D,20120516,000000,12.7518,12.7883,12.7192,12.7192,22794.091855478,0
+SPYV.US,D,20120517,000000,12.5918,12.5947,12.4594,12.4594,53915.314869704,0
+SPYV.US,D,20120518,000000,12.4712,12.4969,12.3082,12.3902,34092.957192188,0
+SPYV.US,D,20120521,000000,12.3675,12.4466,12.3566,12.4466,16422.475148984,0
+SPYV.US,D,20120522,000000,12.5305,12.5977,12.4712,12.4712,50730.012601978,0
+SPYV.US,D,20120523,000000,12.4278,12.4466,12.401,12.4278,10549.858765971,0
+SPYV.US,D,20120524,000000,12.495,12.495,12.495,12.495,2588.1213532175,0
+SPYV.US,D,20120525,000000,12.5482,12.6066,12.5443,12.5443,17433.634019483,0
+SPYV.US,D,20120529,000000,12.6678,12.6965,12.6678,12.6965,2216.6545809723,0
+SPYV.US,D,20120530,000000,12.5285,12.5285,12.484,12.5246,14661.297536705,0
+SPYV.US,D,20120601,000000,12.2707,12.2707,12.1541,12.2223,14082.335700945,0
+SPYV.US,D,20120604,000000,12.1047,12.1451,12.0474,12.1451,2556.7440509297,0
+SPYV.US,D,20120605,000000,12.1807,12.2133,12.1797,12.2133,33945.180220122,0
+SPYV.US,D,20120606,000000,12.3774,12.5216,12.3774,12.5216,10536.70054243,0
+SPYV.US,D,20120607,000000,12.5977,12.6451,12.5947,12.5947,4722.790079825,0
+SPYV.US,D,20120608,000000,12.6303,12.6401,12.6224,12.6224,6524.454533766,0
+SPYV.US,D,20120611,000000,12.7735,12.7735,12.6263,12.6263,26728.400693943,0
+SPYV.US,D,20120612,000000,12.4969,12.6204,12.4652,12.6204,6893.8969639281,0
+SPYV.US,D,20120613,000000,12.5996,12.6619,12.5947,12.6619,11583.285399383,0
+SPYV.US,D,20120614,000000,12.6026,12.6797,12.572,12.655,4816.9219866883,0
+SPYV.US,D,20120615,000000,12.7903,12.8457,12.7755,12.8457,14907.2550998,0
+SPYV.US,D,20120618,000000,12.7983,12.8615,12.7983,12.8516,15881.975812802,0
+SPYV.US,D,20120619,000000,12.898,13.0254,12.898,12.9988,20195.848791845,0
+SPYV.US,D,20120620,000000,12.9039,12.9751,12.901,12.901,6828.105846228,0
+SPYV.US,D,20120621,000000,12.9296,12.9375,12.7509,12.7509,28211.231269799,0
+SPYV.US,D,20120622,000000,12.7311,12.8151,12.7311,12.8151,8710.7439834921,0
+SPYV.US,D,20120625,000000,12.5957,12.5957,12.5532,12.5572,9739.1097616967,0
+SPYV.US,D,20120626,000000,12.5947,12.652,12.5947,12.652,3043.5983219104,0
+SPYV.US,D,20120627,000000,12.6846,12.6846,12.6846,12.6846,545.56019138999,0
+SPYV.US,D,20120628,000000,12.7479,12.7479,12.6066,12.6066,25677.767152825,0
+SPYV.US,D,20120629,000000,12.9879,13.0778,12.9879,13.0719,32378.339447819,0
+SPYV.US,D,20120702,000000,13.1104,13.1104,13.0383,13.0502,8261.3400410484,0
+SPYV.US,D,20120703,000000,13.0936,13.1697,13.0936,13.1272,12959.838015877,0
+SPYV.US,D,20120705,000000,13.0808,13.1074,13.0383,13.067,5717.7542136587,0
+SPYV.US,D,20120706,000000,12.9504,12.9612,12.8773,12.9612,25145.365184975,0
+SPYV.US,D,20120709,000000,12.7311,12.8881,12.7311,12.8822,7374.6782086595,0
+SPYV.US,D,20120710,000000,12.8822,12.8822,12.7527,12.7527,3183.2779256429,0
+SPYV.US,D,20120711,000000,12.8357,12.8357,12.7883,12.8031,2349.248987414,0
+SPYV.US,D,20120712,000000,12.6866,12.7587,12.6866,12.7587,9807.9373925214,0
+SPYV.US,D,20120713,000000,12.8457,12.9751,12.8457,12.9751,41638.692306868,0
+SPYV.US,D,20120716,000000,12.899,12.987,12.899,12.987,6729.9252551986,0
+SPYV.US,D,20120717,000000,12.9919,13.071,12.9039,13.071,20499.500104307,0
+SPYV.US,D,20120718,000000,13.0264,13.145,13.0244,13.1213,40510.121595551,0
+SPYV.US,D,20120719,000000,13.148,13.148,13.0758,13.1074,10797.840671148,0
+SPYV.US,D,20120720,000000,13.0482,13.0482,12.985,12.9998,19023.754725742,0
+SPYV.US,D,20120723,000000,12.8121,12.8545,12.7933,12.8299,49891.934979583,0
+SPYV.US,D,20120724,000000,12.8575,12.8575,12.6935,12.6935,6144.8903931886,0
+SPYV.US,D,20120725,000000,12.8427,12.8477,12.7597,12.7765,18754.517228693,0
+SPYV.US,D,20120726,000000,12.9751,13.0235,12.9721,13.0235,17573.313623215,0
+SPYV.US,D,20120727,000000,13.0946,13.2586,13.0946,13.2586,7065.9660409899,0
+SPYV.US,D,20120730,000000,13.226,13.2369,13.1994,13.2369,18700.87216349,0
+SPYV.US,D,20120731,000000,13.1994,13.2487,11.9674,13.1994,20696.873457408,0
+SPYV.US,D,20120801,000000,13.227,13.2626,13.065,13.2092,13755.404454527,0
+SPYV.US,D,20120802,000000,13.0314,13.0314,13.0314,13.0314,5334.1413889151,0
+SPYV.US,D,20120803,000000,13.2586,13.3465,13.2517,13.3219,74227.563331327,0
+SPYV.US,D,20120806,000000,13.3475,13.4147,13.1944,13.3841,53652.150398904,0
+SPYV.US,D,20120807,000000,13.4661,13.5046,13.4345,13.4345,15111.71365019,0
+SPYV.US,D,20120808,000000,13.4147,13.476,13.4147,13.4562,7844.325571934,0
+SPYV.US,D,20120809,000000,13.4898,13.4987,13.4621,13.4898,57153.25003159,0
+SPYV.US,D,20120810,000000,13.4167,13.4621,13.3939,13.4523,9259.3406880068,0
+SPYV.US,D,20120813,000000,13.4957,13.4957,13.4305,13.4681,24867.018148552,0
+SPYV.US,D,20120814,000000,13.5155,13.5155,13.4809,13.4809,6510.2841391845,0
+SPYV.US,D,20120815,000000,13.4789,13.4839,13.4562,13.474,29282.108231749,0
+SPYV.US,D,20120816,000000,13.4938,13.5906,13.4859,13.5629,14989.240954164,0
+SPYV.US,D,20120817,000000,13.5728,13.5906,13.5698,13.5906,10592.369949715,0
+SPYV.US,D,20120820,000000,13.5501,13.6044,13.5353,13.6024,26497.625696473,0
+SPYV.US,D,20120821,000000,13.6242,13.6824,13.5827,13.5827,14865.756087096,0
+SPYV.US,D,20120822,000000,13.5678,13.5678,13.5254,13.5649,16136.030744228,0
+SPYV.US,D,20120823,000000,13.5106,13.5106,13.4227,13.4275,22998.550405869,0
+SPYV.US,D,20120824,000000,13.4127,13.5086,13.4127,13.5086,2180.2164234769,0
+SPYV.US,D,20120827,000000,13.5353,13.5402,13.5007,13.5313,7184.39005285,0
+SPYV.US,D,20120828,000000,13.4621,13.5274,13.4621,13.4957,9534.6512113056,0
+SPYV.US,D,20120829,000000,13.5274,13.5481,13.5145,13.5481,4667.1206725404,0
+SPYV.US,D,20120830,000000,13.3959,13.4414,13.392,13.4414,3431.2598308202,0
+SPYV.US,D,20120831,000000,13.5234,13.5234,13.4711,13.4779,10519.493634724,0
+SPYV.US,D,20120904,000000,13.4602,13.4908,13.3891,13.4908,13726.051494322,0
+SPYV.US,D,20120905,000000,13.4117,13.4908,13.4117,13.476,30834.778609471,0
+SPYV.US,D,20120906,000000,13.5392,13.7408,13.5392,13.7328,53276.634942493,0
+SPYV.US,D,20120907,000000,13.8237,13.8237,13.8218,13.8218,2950.4785860887,0
+SPYV.US,D,20120911,000000,13.7714,13.8495,13.7714,13.8465,23595.731320377,0
+SPYV.US,D,20120912,000000,13.9067,13.9067,13.8405,13.8623,17068.240273487,0
+SPYV.US,D,20120913,000000,13.8504,14.133,13.8475,14.1073,20309.211948498,0
+SPYV.US,D,20120914,000000,14.1676,14.2684,14.1547,14.1547,45904.993246958,0
+SPYV.US,D,20120917,000000,14.0925,14.1004,14.0431,14.0431,25336.665511826,0
+SPYV.US,D,20120918,000000,14.0441,14.0599,14.0154,14.0154,7530.5525490567,0
+SPYV.US,D,20120919,000000,14.0579,14.1004,14.0352,14.1004,6644.9028877093,0
+SPYV.US,D,20120920,000000,13.9937,14.0638,13.9937,14.0619,13329.280446039,0
+SPYV.US,D,20120921,000000,14.133,14.1567,14.0658,14.0658,24274.898089251,0
+SPYV.US,D,20120924,000000,14.0016,14.0856,13.9917,14.051,21922.612588712,0
+SPYV.US,D,20120925,000000,14.0796,14.1162,13.9147,13.9186,47342.276125945,0
+SPYV.US,D,20120926,000000,13.8514,13.8761,13.8425,13.8573,4535.5384371402,0
+SPYV.US,D,20120927,000000,13.8653,13.9917,13.8653,13.9689,7439.4571553181,0
+SPYV.US,D,20120928,000000,13.8771,13.9235,13.8771,13.8939,6757.2538733202,0
+SPYV.US,D,20121001,000000,13.9689,14.0431,13.9285,13.9285,21037.975098406,0
+SPYV.US,D,20121002,000000,14.0016,14.0016,13.9167,13.9512,33608.12726329,0
+SPYV.US,D,20121004,000000,14.0856,14.128,14.0678,14.128,84466.685587544,0
+SPYV.US,D,20121005,000000,14.2516,14.2516,14.129,14.129,25204.071105384,0
+SPYV.US,D,20121008,000000,14.1478,14.1478,14.1112,14.1438,13440.619260608,0
+SPYV.US,D,20121009,000000,14.0856,14.135,14.0193,14.0322,11913.253158924,0
+SPYV.US,D,20121010,000000,13.9917,13.9967,13.9344,13.9344,8297.7781985439,0
+SPYV.US,D,20121011,000000,14.0421,14.0421,13.9433,13.9671,21015.707335493,0
+SPYV.US,D,20121012,000000,13.9383,13.9383,13.8485,13.8534,5173.2061933103,0
+SPYV.US,D,20121015,000000,13.887,13.9651,13.8663,13.9383,24813.37308335,0
+SPYV.US,D,20121016,000000,14.129,14.129,14.0629,14.0629,23037.012905448,0
+SPYV.US,D,20121017,000000,14.1903,14.2476,14.1903,14.2476,1397.8082083666,0
+SPYV.US,D,20121018,000000,14.1962,14.2496,14.1962,14.2328,15998.375482579,0
+SPYV.US,D,20121019,000000,14.221,14.221,14.1596,14.1596,22297.115874082,0
+SPYV.US,D,20121022,000000,14.0095,14.0095,13.8801,13.9463,28630.270080997,0
+SPYV.US,D,20121023,000000,13.799,13.801,13.727,13.7892,28418.726333315,0
+SPYV.US,D,20121024,000000,13.8663,13.8692,13.8346,13.8465,7625.6966269614,0
+SPYV.US,D,20121025,000000,13.7892,13.7912,13.7842,13.7912,2876.5901000563,0
+SPYV.US,D,20121026,000000,13.7912,13.7912,13.7092,13.7595,4476.8325167309,0
+SPYV.US,D,20121031,000000,13.8623,13.8663,13.6153,13.806,15059.080756031,0
+SPYV.US,D,20121101,000000,13.9147,13.9531,13.9147,13.9531,9055.8943086572,0
+SPYV.US,D,20121102,000000,14.0213,14.0213,13.9186,13.9305,28289.168439998,0
+SPYV.US,D,20121105,000000,13.8168,13.8682,13.7912,13.8682,4480.881200897,0
+SPYV.US,D,20121106,000000,13.9967,14.0263,13.9877,14.0263,2560.7927350959,0
+SPYV.US,D,20121107,000000,13.723,13.725,13.6311,13.642,14661.297536705,0
+SPYV.US,D,20121108,000000,13.6676,13.6676,13.5461,13.558,14729.112996488,0
+SPYV.US,D,20121109,000000,13.2606,13.5274,13.2606,13.5066,37033.314067861,0
+SPYV.US,D,20121112,000000,13.477,13.477,13.4543,13.473,3710.6190382852,0
+SPYV.US,D,20121113,000000,13.4513,13.5353,13.4513,13.4908,3939.3696936732,0
+SPYV.US,D,20121114,000000,13.4602,13.4711,13.1895,13.2438,840472.4190793,0
+SPYV.US,D,20121115,000000,13.2468,13.3081,13.1836,13.2241,45970.784364658,0
+SPYV.US,D,20121116,000000,13.1618,13.2981,13.1381,13.2981,35977.619671535,0
+SPYV.US,D,20121119,000000,13.4385,13.5046,13.3377,13.4859,4722.790079825,0
+SPYV.US,D,20121120,000000,13.5046,13.556,13.473,13.556,13312.073538332,0
+SPYV.US,D,20121121,000000,13.6469,13.6469,13.5392,13.5678,73166.808079792,0
+SPYV.US,D,20121123,000000,13.7112,13.7112,13.642,13.7012,19806.162940853,0
+SPYV.US,D,20121126,000000,13.7072,13.7072,13.645,13.6963,554310.4100441,0
+SPYV.US,D,20121127,000000,13.7062,13.7635,13.6528,13.6854,116651.70036643,0
+SPYV.US,D,20121128,000000,13.633,13.7546,13.6212,13.7546,148236.49771768,0
+SPYV.US,D,20121129,000000,13.8445,13.8445,13.7645,13.8188,11255.341981923,0
+SPYV.US,D,20121130,000000,13.807,13.8395,13.7664,13.807,20572.376419298,0
+SPYV.US,D,20121203,000000,13.8485,13.8831,13.7576,13.7704,25533.026693885,0
+SPYV.US,D,20121204,000000,13.7852,13.7971,13.716,13.7546,38097.105832519,0
+SPYV.US,D,20121205,000000,13.7457,13.7852,13.7457,13.7852,1011.1588704983,0
+SPYV.US,D,20121206,000000,13.8149,13.8504,13.8149,13.8445,33692.137459737,0
+SPYV.US,D,20121207,000000,13.8929,13.9225,13.885,13.9225,17234.236324299,0
+SPYV.US,D,20121210,000000,13.9363,13.9897,13.9363,13.9581,39083.972598021,0
+SPYV.US,D,20121211,000000,13.9937,14.0678,13.9937,14.0391,26556.331616881,0
+SPYV.US,D,20121212,000000,14.0717,14.1774,14.049,14.049,46391.847517939,0
+SPYV.US,D,20121213,000000,14.0629,14.0629,13.9897,14.0016,5521.3930316,0
+SPYV.US,D,20121214,000000,13.9967,14.0816,13.9581,13.9689,34385.474623192,0
+SPYV.US,D,20121217,000000,14.0905,14.1528,14.0796,14.1528,168241.04618268,0
+SPYV.US,D,20121218,000000,14.1498,14.2852,14.1478,14.2852,40527.328503257,0
+SPYV.US,D,20121219,000000,14.2604,14.3039,14.2387,14.2476,109804.36327041,0
+SPYV.US,D,20121220,000000,14.216,14.3236,14.1942,14.3236,12189.575853265,0
+SPYV.US,D,20121221,000000,14.2268,14.2268,14.1251,14.1587,21910.466536213,0
+SPYV.US,D,20121224,000000,14.1251,14.13,14.0895,14.13,88785.619421795,0
+SPYV.US,D,20121226,000000,14.1577,14.1577,14.0539,14.0707,48833.204070133,0
+SPYV.US,D,20121227,000000,14.0747,14.0787,13.9137,14.0638,32917.826612959,0
+SPYV.US,D,20121228,000000,14.0006,14.0164,13.8821,13.884,25191.925052886,0
+SPYV.US,D,20121231,000000,13.887,14.1063,13.887,14.0915,42331.01729928,0
+SPYV.US,D,20130102,000000,14.3918,14.461,14.3553,14.461,21570.377066256,0
+SPYV.US,D,20130103,000000,14.4462,14.5055,14.4462,14.5035,7325.0818276241,0
+SPYV.US,D,20130104,000000,14.5173,14.5351,14.5173,14.5351,9236.0607540513,0
+SPYV.US,D,20130107,000000,14.4837,14.5075,14.4462,14.5075,21648.314236455,0
+SPYV.US,D,20130108,000000,14.4294,14.4393,14.3859,14.4393,58978.194419487,0
+SPYV.US,D,20130109,000000,14.4748,14.4985,14.4561,14.4561,11026.591326536,0
+SPYV.US,D,20130110,000000,14.5351,14.6101,14.5351,14.6101,14441.656420691,0
+SPYV.US,D,20130111,000000,14.6003,14.6003,14.5559,14.5933,24439.881969022,0
+SPYV.US,D,20130114,000000,14.6053,14.6053,14.5647,14.5727,2037.5003066198,0
+SPYV.US,D,20130115,000000,14.5559,14.6003,14.5469,14.6003,8429.3604339441,0
+SPYV.US,D,20130116,000000,14.6131,14.6596,14.6131,14.6547,10635.893304501,0
+SPYV.US,D,20130117,000000,14.6971,14.7534,14.6843,14.7475,61372.99110377,0
+SPYV.US,D,20130118,000000,14.7386,14.8008,14.7337,14.8008,8312.960764167,0
+SPYV.US,D,20130122,000000,14.79,14.9026,14.7801,14.9026,21648.314236455,0
+SPYV.US,D,20130123,000000,14.8868,14.9106,14.8532,14.8957,48911.141240332,0
+SPYV.US,D,20130124,000000,14.9174,15.0241,14.9174,14.9856,106469.25968853,0
+SPYV.US,D,20130125,000000,15.0202,15.0321,14.9757,15.0271,23827.51848889,0
+SPYV.US,D,20130128,000000,15.0093,15.0597,15.0093,15.034,11510.409084391,0
+SPYV.US,D,20130129,000000,15.0508,15.1249,15.0508,15.1249,6893.8969639281,0
+SPYV.US,D,20130130,000000,15.1289,15.1339,15.0597,15.0597,11334.291323164,0
+SPYV.US,D,20130131,000000,15.0172,15.0715,15.0172,15.0489,33077.749637523,0
+SPYV.US,D,20130201,000000,15.1031,15.2019,15.1031,15.2019,11909.204474758,0
+SPYV.US,D,20130204,000000,15.0983,15.1071,15.0528,15.0617,10609.576857421,0
+SPYV.US,D,20130205,000000,15.1289,15.2119,15.1219,15.1931,16776.735013523,0
+SPYV.US,D,20130206,000000,15.1199,15.1713,15.1199,15.1713,10096.40613936,0
+SPYV.US,D,20130207,000000,15.1743,15.1743,15.0637,15.1506,18444.792889982,0
+SPYV.US,D,20130208,000000,15.2148,15.2148,15.1911,15.1911,18883.062950968,0
+SPYV.US,D,20130211,000000,15.2019,15.2207,15.2,15.2207,10562.004818469,0
+SPYV.US,D,20130212,000000,15.2346,15.2998,15.2287,15.2672,15623.872197209,0
+SPYV.US,D,20130213,000000,15.3156,15.3225,15.2711,15.2711,18026.766249825,0
+SPYV.US,D,20130214,000000,15.2395,15.3274,15.2395,15.3274,33048.396677318,0
+SPYV.US,D,20130215,000000,15.3294,15.3294,15.2553,15.2553,12046.859736407,0
+SPYV.US,D,20130219,000000,15.3492,15.365,15.3432,15.361,7490.0657073951,0
+SPYV.US,D,20130220,000000,15.3571,15.3748,15.2099,15.2197,23244.507968963,0
+SPYV.US,D,20130221,000000,15.1141,15.1595,15.1031,15.1506,5284.5450078797,0
+SPYV.US,D,20130222,000000,15.2168,15.2178,15.1743,15.2029,5151.950601438,0
+SPYV.US,D,20130225,000000,15.3087,15.3314,14.9708,14.9708,434342.83734559,0
+SPYV.US,D,20130226,000000,14.9303,15.0429,14.9303,15.0429,15032.76430895,0
+SPYV.US,D,20130227,000000,15.0597,15.2415,15.0597,15.2415,6757.2538733202,0
+SPYV.US,D,20130228,000000,15.2395,15.3344,15.2139,15.2139,69284.119964446,0
+SPYV.US,D,20130301,000000,15.1367,15.2711,15.1012,15.2583,141994.43890451,0
+SPYV.US,D,20130304,000000,15.2346,15.3018,15.2049,15.2998,11888.961053927,0
+SPYV.US,D,20130305,000000,15.4194,15.4944,15.4194,15.4678,11151.088364644,0
+SPYV.US,D,20130306,000000,15.5142,15.526,15.4885,15.526,11968.922566209,0
+SPYV.US,D,20130307,000000,15.528,15.5566,15.523,15.5517,66247.606839826,0
+SPYV.US,D,20130308,000000,15.5991,15.6189,15.5566,15.6189,61538.987154583,0
+SPYV.US,D,20130311,000000,15.6327,15.6801,15.5922,15.6801,44415.077473811,0
+SPYV.US,D,20130312,000000,15.6693,15.6811,15.612,15.6485,20896.271152591,0
+SPYV.US,D,20130313,000000,15.6397,15.6959,15.6397,15.6959,78461.474798088,0
+SPYV.US,D,20130314,000000,15.7285,15.7928,15.7285,15.7928,20117.911621646,0
+SPYV.US,D,20130315,000000,15.7583,15.7819,15.7049,15.7671,65279.971324114,0
+SPYV.US,D,20130318,000000,15.6239,15.7177,15.5902,15.6357,50061.979714562,0
+SPYV.US,D,20130319,000000,15.7285,15.7335,15.5359,15.5883,12642.016308833,0
+SPYV.US,D,20130320,000000,15.7147,15.7285,15.6979,15.7059,11615.674872711,0
+SPYV.US,D,20130321,000000,15.6397,15.6693,15.6011,15.6011,8878.7643763878,0
+SPYV.US,D,20130322,000000,15.6465,15.6673,15.6465,15.6673,217484.17952463,0
+SPYV.US,D,20130325,000000,15.7879,15.7879,15.6031,15.6317,41487.878821678,0
+SPYV.US,D,20130326,000000,15.6989,15.7405,15.6861,15.7305,296792.84148449,0
+SPYV.US,D,20130327,000000,15.6357,15.7483,15.6357,15.7147,43776.3975466,0
+SPYV.US,D,20130328,000000,15.7533,15.7987,15.7375,15.7769,24006.672763243,0
+SPYV.US,D,20130401,000000,15.8234,15.8234,15.7147,15.7513,29024.004616156,0
+SPYV.US,D,20130402,000000,15.8175,15.855,15.776,15.7928,44968.735033534,0
+SPYV.US,D,20130403,000000,15.7237,15.7305,15.5764,15.6485,59540.961518583,0
+SPYV.US,D,20130404,000000,15.6752,15.7355,15.6643,15.7059,16011.533706119,0
+SPYV.US,D,20130405,000000,15.523,15.6555,15.5182,15.6555,68345.837408939,0
+SPYV.US,D,20130408,000000,15.6752,15.7671,15.6485,15.7671,23412.528361859,0
+SPYV.US,D,20130409,000000,15.7928,15.8945,15.7809,15.8679,74806.525167087,0
+SPYV.US,D,20130410,000000,15.9242,16.0308,15.8945,16.02,53752.355332016,0
+SPYV.US,D,20130411,000000,16.015,16.1158,16.0012,16.0536,167454.5892834,0
+SPYV.US,D,20130412,000000,16.0042,16.021,15.94,16.0052,58578.386858079,0
+SPYV.US,D,20130415,000000,15.9044,15.9291,15.6397,15.6535,65002.636458732,0
+SPYV.US,D,20130416,000000,15.7147,15.8333,15.6979,15.8175,11181.453495891,0
+SPYV.US,D,20130417,000000,15.7345,15.7345,15.5418,15.5883,23650.38855662,0
+SPYV.US,D,20130418,000000,15.4885,15.6357,15.4618,15.5438,42541.548875921,0
+SPYV.US,D,20130419,000000,15.5942,15.6357,15.5488,15.6357,18183.652761264,0
+SPYV.US,D,20130422,000000,15.6811,15.7107,15.5784,15.6831,40822.882447386,0
+SPYV.US,D,20130423,000000,15.7741,15.8481,15.7405,15.8105,12914.290319007,0
+SPYV.US,D,20130424,000000,15.9024,15.9024,15.86,15.8945,20247.469514964,0
+SPYV.US,D,20130425,000000,16.0072,16.0398,15.9647,15.9647,8359.5206320778,0
+SPYV.US,D,20130426,000000,15.9005,15.9598,15.9005,15.9598,17724.127108405,0
+SPYV.US,D,20130429,000000,15.9666,16.0556,15.9647,16.0556,16365.793570658,0
+SPYV.US,D,20130430,000000,16.023,16.0616,16.023,16.0576,7240.0594601347,0
+SPYV.US,D,20130501,000000,16.023,16.023,15.9598,15.9647,9613.6005525457,0
+SPYV.US,D,20130502,000000,15.9598,16.0476,15.9528,16.0418,14591.457734839,0
+SPYV.US,D,20130503,000000,16.2196,16.2571,16.1899,16.2117,182118.92333323,0
+SPYV.US,D,20130506,000000,16.2265,16.2551,16.2176,16.2374,17239.297179507,0
+SPYV.US,D,20130507,000000,16.3006,16.3471,16.2699,16.3411,25200.022421218,0
+SPYV.US,D,20130508,000000,16.3361,16.4172,16.3361,16.4172,35663.846648657,0
+SPYV.US,D,20130509,000000,16.4162,16.4162,16.3569,16.3677,22241.446466797,0
+SPYV.US,D,20130510,000000,16.3659,16.3707,16.2917,16.3707,9232.0120698852,0
+SPYV.US,D,20130513,000000,16.3589,16.3895,16.3529,16.3737,13418.351497694,0
+SPYV.US,D,20130514,000000,16.4765,16.5684,16.4765,16.5684,22829.517841932,0
+SPYV.US,D,20130515,000000,16.5535,16.68,16.5367,16.6188,25182.815513512,0
+SPYV.US,D,20130516,000000,16.673,16.6928,16.5832,16.601,112753.82968546,0
+SPYV.US,D,20130517,000000,16.6384,16.7956,16.6306,16.7916,15245.320227673,0
+SPYV.US,D,20130520,000000,16.7748,16.8687,16.7748,16.7995,15545.935027011,0
+SPYV.US,D,20130521,000000,16.8391,16.8835,16.7887,16.8282,95505.422966577,0
+SPYV.US,D,20130522,000000,16.8717,16.9715,16.681,16.683,67686.914060896,0
+SPYV.US,D,20130523,000000,16.5002,16.6602,16.4992,16.6543,297100.54148112,0
+SPYV.US,D,20130524,000000,16.5506,16.6266,16.5348,16.6266,20358.808329533,0
+SPYV.US,D,20130528,000000,16.8252,16.8509,16.6908,16.6908,47866.580725462,0
+SPYV.US,D,20130529,000000,16.6434,16.7215,16.5772,16.682,157416.88906445,0
+SPYV.US,D,20130530,000000,16.6543,16.8015,16.6543,16.7225,11578.224544175,0
+SPYV.US,D,20130531,000000,16.7442,16.7442,16.5812,16.5852,8269.4374093808,0
+SPYV.US,D,20130603,000000,16.5209,16.5565,16.3817,16.5565,62262.689449284,0
+SPYV.US,D,20130604,000000,16.5713,16.6246,16.4537,16.4834,45831.104760925,0
+SPYV.US,D,20130605,000000,16.4617,16.4617,16.2403,16.2551,31911.72859767,0
+SPYV.US,D,20130606,000000,16.2364,16.3767,16.1494,16.3767,37085.946962021,0
+SPYV.US,D,20130607,000000,16.519,16.6296,16.519,16.6296,13973.021228458,0
+SPYV.US,D,20130610,000000,16.6898,16.6898,16.599,16.6484,29352.960204656,0
+SPYV.US,D,20130611,000000,16.4439,16.592,16.4439,16.4725,27911.628641503,0
+SPYV.US,D,20130612,000000,16.5575,16.5575,16.3293,16.3559,25597.805640543,0
+SPYV.US,D,20130613,000000,16.3341,16.6058,16.3313,16.602,17945.792566502,0
+SPYV.US,D,20130614,000000,16.603,16.6078,16.4784,16.5071,24622.072756499,0
+SPYV.US,D,20130617,000000,16.6148,16.676,16.5426,16.6118,30921.825319043,0
+SPYV.US,D,20130618,000000,16.6701,16.7432,16.6514,16.7176,11488.141321478,0
+SPYV.US,D,20130619,000000,16.7126,16.7146,16.516,16.5258,57202.846412626,0
+SPYV.US,D,20130620,000000,16.3055,16.3569,16.0872,16.1248,35375.377901819,0
+SPYV.US,D,20130621,000000,16.2631,16.2631,16.0052,16.1633,40695.348896152,0
+SPYV.US,D,20130624,000000,16.0122,16.0694,15.8422,15.9637,74319.670896107,0
+SPYV.US,D,20130625,000000,16.104,16.1534,16.023,16.1534,36368.317693569,0
+SPYV.US,D,20130626,000000,16.2561,16.2977,16.185,16.2819,27933.896404418,0
+SPYV.US,D,20130627,000000,16.3817,16.4617,16.3817,16.4004,105109.91397975,0
+SPYV.US,D,20130628,000000,16.3549,16.4023,16.2631,16.2947,80436.220500132,0
+SPYV.US,D,20130701,000000,16.3865,16.5239,16.3865,16.4023,50551.870498668,0
+SPYV.US,D,20130702,000000,16.4063,16.5031,16.3441,16.3845,107152.47514158,0
+SPYV.US,D,20130703,000000,16.3085,16.4043,16.2838,16.3797,33677.967065157,0
+SPYV.US,D,20130705,000000,16.516,16.5496,16.4083,16.5496,37860.257808799,0
+SPYV.US,D,20130708,000000,16.7304,16.7304,16.6108,16.6701,37272.186433664,0
+SPYV.US,D,20130709,000000,16.7768,16.8242,16.7126,16.7995,63333.566411233,0
+SPYV.US,D,20130710,000000,16.8134,16.8134,16.7521,16.7817,36307.587431077,0
+SPYV.US,D,20130711,000000,17.0169,17.0169,16.9023,16.9981,81134.618518795,0
+SPYV.US,D,20130712,000000,17.0099,17.0317,16.9576,17.0248,89473.895730042,0
+SPYV.US,D,20130715,000000,17.0406,17.1048,17.0386,17.0831,39232.761741127,0
+SPYV.US,D,20130716,000000,17.0653,17.0653,16.9863,17.0051,12566.103480718,0
+SPYV.US,D,20130717,000000,17.1048,17.1048,17.0445,17.0445,18226.163945008,0
+SPYV.US,D,20130718,000000,17.094,17.2244,17.094,17.1976,137500.39948007,0
+SPYV.US,D,20130719,000000,17.174,17.2452,17.1522,17.2432,23464.149084977,0
+SPYV.US,D,20130722,000000,17.2886,17.3162,17.25,17.2758,20247.469514964,0
+SPYV.US,D,20130723,000000,17.2984,17.339,17.2718,17.2965,60519.730915752,0
+SPYV.US,D,20130724,000000,17.3074,17.3074,17.1404,17.1522,33416.826936439,0
+SPYV.US,D,20130725,000000,17.1305,17.1996,17.0752,17.1898,49628.770508783,0
+SPYV.US,D,20130726,000000,17.1463,17.1918,17.1117,17.1918,15674.480749286,0
+SPYV.US,D,20130729,000000,17.1612,17.1799,17.1176,17.1612,17288.893560542,0
+SPYV.US,D,20130730,000000,17.1918,17.1918,17.1068,17.1305,17041.923826406,0
+SPYV.US,D,20130731,000000,17.1542,17.2758,17.1483,17.2758,29380.288822777,0
+SPYV.US,D,20130801,000000,17.336,17.3844,17.3034,17.3281,69969.359759569,0
+SPYV.US,D,20130802,000000,17.3074,17.3706,17.3074,17.3469,22437.807648856,0
+SPYV.US,D,20130805,000000,17.3617,17.3745,17.3281,17.3419,23137.21783856,0
+SPYV.US,D,20130806,000000,17.334,17.334,17.1967,17.2372,16811.148828936,0
+SPYV.US,D,20130807,000000,17.1799,17.2016,17.0969,17.178,146544.14773622,0
+SPYV.US,D,20130808,000000,17.259,17.2777,17.1502,17.255,42974.7580817,0
+SPYV.US,D,20130809,000000,17.2134,17.2619,17.17,17.2214,57401.231936768,0
+SPYV.US,D,20130812,000000,17.1196,17.1799,17.1196,17.1364,11414.252835445,0
+SPYV.US,D,20130813,000000,17.17,17.249,17.092,17.1858,403075.86170138,0
+SPYV.US,D,20130814,000000,17.1641,17.168,17.1157,17.1216,9568.0528556764,0
+SPYV.US,D,20130815,000000,17.0051,17.0051,16.8549,16.8815,30702.184203029,0
+SPYV.US,D,20130816,000000,16.9053,16.9053,16.8272,16.842,25872.1039928,0
+SPYV.US,D,20130819,000000,16.8173,16.8173,16.7146,16.7146,5402.9690197398,0
+SPYV.US,D,20130820,000000,16.6394,16.8025,16.6394,16.7738,2353.2976715802,0
+SPYV.US,D,20130821,000000,16.7402,16.7402,16.6394,16.7324,21853.784957887,0
+SPYV.US,D,20130822,000000,16.6928,16.8045,16.6928,16.8045,14826.281416476,0
+SPYV.US,D,20130823,000000,16.7976,16.8637,16.7976,16.8637,2707.5575361192,0
+SPYV.US,D,20130826,000000,16.8608,16.8756,16.763,16.763,17546.997176135,0
+SPYV.US,D,20130827,000000,16.592,16.6158,16.516,16.516,27970.334561913,0
+SPYV.US,D,20130828,000000,16.515,16.601,16.515,16.594,112655.64909443,0
+SPYV.US,D,20130829,000000,16.5713,16.6394,16.5713,16.597,10198.635414556,0
+SPYV.US,D,20130830,000000,16.6346,16.6346,16.5249,16.5249,10553.907450136,0
+SPYV.US,D,20130903,000000,16.7422,16.7422,16.5278,16.5545,18290.942891667,0
+SPYV.US,D,20130904,000000,16.5752,16.7047,16.5752,16.6869,941487.08902498,0
+SPYV.US,D,20130905,000000,16.7719,16.7719,16.7334,16.7383,22361.894820741,0
+SPYV.US,D,20130906,000000,16.6602,16.8183,16.6208,16.8183,6561.904862303,0
+SPYV.US,D,20130909,000000,16.7867,16.9023,16.7709,16.8943,131229.99987773,0
+SPYV.US,D,20130910,000000,17.0199,17.0584,16.9725,17.0564,113557.49349245,0
+SPYV.US,D,20130911,000000,17.166,17.166,17.0099,17.1038,41466.623229806,0
+SPYV.US,D,20130912,000000,17.1018,17.1117,17.0228,17.0228,30485.57960014,0
+SPYV.US,D,20130913,000000,17.0801,17.1048,17.0801,17.1038,16262.552124421,0
+SPYV.US,D,20130916,000000,17.2984,17.2984,17.2134,17.2134,29207.207574674,0
+SPYV.US,D,20130917,000000,17.1948,17.2955,17.1948,17.2955,34277.172321748,0
+SPYV.US,D,20130918,000000,17.261,17.4991,17.25,17.4813,44705.570562734,0
+SPYV.US,D,20130919,000000,17.5355,17.5425,17.3973,17.4032,23421.637901233,0
+SPYV.US,D,20130920,000000,17.3815,17.3815,17.252,17.2728,60445.84242972,0
+SPYV.US,D,20130923,000000,17.1216,17.1986,17.1216,17.177,21791.030353312,0
+SPYV.US,D,20130924,000000,17.1196,17.2342,17.1196,17.1196,16474.095872103,0
+SPYV.US,D,20130925,000000,17.1176,17.1621,17.094,17.1295,24234.41124759,0
+SPYV.US,D,20130926,000000,17.1621,17.2026,17.092,17.1078,24405.468153609,0
+SPYV.US,D,20130927,000000,17.0445,17.0712,17.0169,17.0525,22275.86028221,0
+SPYV.US,D,20130930,000000,16.9251,16.9902,16.9251,16.9329,80906.880034448,0
+SPYV.US,D,20131001,000000,16.9399,17.0633,16.9399,17.0149,65859.945330917,0
+SPYV.US,D,20131002,000000,16.9763,17.0317,16.9289,17.0169,27966.285877747,0
+SPYV.US,D,20131003,000000,16.9715,16.9941,16.8292,16.9161,35543.398294714,0
+SPYV.US,D,20131004,000000,16.8993,17.0317,16.8993,17.008,49391.922485063,0
+SPYV.US,D,20131007,000000,16.9329,16.9715,16.8895,16.8993,28224.389493339,0
+SPYV.US,D,20131008,000000,16.9063,16.9063,16.7264,16.7264,29202.146719467,0
+SPYV.US,D,20131009,000000,16.7353,16.8134,16.68,16.8134,13113.68801419,0
+SPYV.US,D,20131010,000000,16.9457,17.1196,16.9211,17.1078,182254.55425279,0
+SPYV.US,D,20131011,000000,17.1157,17.2362,17.0949,17.1967,88931.372051776,0
+SPYV.US,D,20131014,000000,17.1176,17.2926,17.1176,17.2876,18763.626768067,0
+SPYV.US,D,20131015,000000,17.2816,17.2816,17.1582,17.1621,516382.33677553,0
+SPYV.US,D,20131016,000000,17.2086,17.3983,17.2086,17.3459,69074.600558847,0
+SPYV.US,D,20131017,000000,17.339,17.5049,17.339,17.5049,28727.438500984,0
+SPYV.US,D,20131018,000000,17.6452,17.6452,17.5277,17.5741,23746.544805567,0
+SPYV.US,D,20131021,000000,17.6255,17.6255,17.5504,17.5771,24875.115516884,0
+SPYV.US,D,20131022,000000,17.6472,17.745,17.6472,17.6887,18302.076773124,0
+SPYV.US,D,20131023,000000,17.6699,17.6699,17.5317,17.5929,31911.72859767,0
+SPYV.US,D,20131024,000000,17.6304,17.665,17.584,17.6324,11090.358102152,0
+SPYV.US,D,20131025,000000,17.6808,17.7124,17.6383,17.7124,28837.765144512,0
+SPYV.US,D,20131028,000000,17.7203,17.7578,17.6996,17.7154,38461.487407474,0
+SPYV.US,D,20131029,000000,17.7736,17.832,17.7736,17.8202,42170.082103676,0
+SPYV.US,D,20131030,000000,17.8616,17.8616,17.741,17.7539,34134.456204891,0
+SPYV.US,D,20131031,000000,17.7174,17.7885,17.4545,17.7026,12603.553809254,0
+SPYV.US,D,20131101,000000,17.7026,17.75,17.6433,17.7342,31076.687488399,0
+SPYV.US,D,20131104,000000,17.7924,17.8182,17.7243,17.7885,47425.274151351,0
+SPYV.US,D,20131105,000000,17.6996,17.7727,17.6996,17.75,29367.130599238,0
+SPYV.US,D,20131106,000000,17.825,17.8676,17.8014,17.8676,41150.825864845,0
+SPYV.US,D,20131107,000000,17.9209,17.9209,17.7539,17.7816,5630.7075040863,0
+SPYV.US,D,20131108,000000,17.6749,17.8438,17.6749,17.8438,18363.819206658,0
+SPYV.US,D,20131111,000000,17.912,17.9248,17.8824,17.8952,51084.272466517,0
+SPYV.US,D,20131112,000000,17.8379,17.909,17.7806,17.8162,85728.862876345,0
+SPYV.US,D,20131113,000000,17.752,17.9466,17.752,17.9466,24133.194143436,0
+SPYV.US,D,20131114,000000,17.9525,18.0671,17.9525,18.0078,7836.2282036017,0
+SPYV.US,D,20131115,000000,18.0927,18.1057,18.0523,18.1057,20209.007015385,0
+SPYV.US,D,20131118,000000,18.1748,18.1926,18.0741,18.0741,13839.414650975,0
+SPYV.US,D,20131119,000000,18.0879,18.1263,18.0799,18.0799,10079.199231654,0
+SPYV.US,D,20131120,000000,18.1077,18.1531,17.9466,17.9525,31864.156558717,0
+SPYV.US,D,20131121,000000,18.0305,18.1629,18.0305,18.1551,56992.314835985,0
+SPYV.US,D,20131122,000000,18.1767,18.2489,18.1175,18.2489,21515.719830013,0
+SPYV.US,D,20131125,000000,18.2825,18.2825,18.1659,18.1699,12423.387363861,0
+SPYV.US,D,20131126,000000,18.2271,18.2361,18.1817,18.1975,13715.929783907,0
+SPYV.US,D,20131127,000000,18.1995,18.2361,18.1679,18.1827,15704.845880532,0
+SPYV.US,D,20131129,000000,18.2301,18.2637,18.2301,18.2637,1678.1795868731,0
+SPYV.US,D,20131202,000000,18.1906,18.2351,18.0977,18.0977,9608.539697338,0
+SPYV.US,D,20131203,000000,18.0631,18.0809,17.993,18.0513,9909.1544966754,0
+SPYV.US,D,20131204,000000,18.0039,18.1095,17.9337,18.0325,25589.708272211,0
+SPYV.US,D,20131205,000000,17.9782,17.9881,17.8952,17.909,37663.89662674,0
+SPYV.US,D,20131206,000000,18.1125,18.157,18.0424,18.1471,18717.066900155,0
+SPYV.US,D,20131209,000000,18.2133,18.2271,18.2015,18.2015,10947.641985295,0
+SPYV.US,D,20131210,000000,18.1659,18.1659,18.1283,18.1343,19600.69221942,0
+SPYV.US,D,20131211,000000,18.1393,18.1393,17.8883,17.8883,21693.861933325,0
+SPYV.US,D,20131212,000000,17.8586,17.8922,17.8092,17.8636,28196.048704176,0
+SPYV.US,D,20131213,000000,17.8844,17.8922,17.8072,17.8863,16312.148505456,0
+SPYV.US,D,20131216,000000,17.9574,17.9881,17.9505,17.9881,25888.298729465,0
+SPYV.US,D,20131217,000000,17.9574,17.9574,17.8784,17.9219,23037.012905448,0
+SPYV.US,D,20131218,000000,17.8922,18.1926,17.8458,18.1926,17492.339939892,0
+SPYV.US,D,20131219,000000,18.0957,18.1926,18.0957,18.1926,47266.363297829,0
+SPYV.US,D,20131220,000000,18.2094,18.327,18.2094,18.3042,33989.71574595,0
+SPYV.US,D,20131223,000000,18.3724,18.3942,18.3022,18.3704,513145.41378467,0
+SPYV.US,D,20131224,000000,18.4346,18.4396,18.3812,18.3912,6828.105846228,0
+SPYV.US,D,20131226,000000,18.4574,18.5216,18.4574,18.486,9568.0528556764,0
+SPYV.US,D,20131227,000000,18.5404,18.5581,18.5038,18.5038,9725.9515381566,0
+SPYV.US,D,20131230,000000,18.5552,18.5868,18.482,18.5532,54276.659931534,0
+SPYV.US,D,20131231,000000,18.5492,18.6105,18.5344,18.565,24671.669137534,0
+SPYV.US,D,20140102,000000,18.5581,18.5611,18.4198,18.4574,40987.866327157,0
+SPYV.US,D,20140103,000000,18.5058,18.5196,18.4296,18.4781,23059.280668361,0
+SPYV.US,D,20140106,000000,18.5631,18.5631,18.3961,18.4366,27731.46219611,0
+SPYV.US,D,20140107,000000,18.5058,18.5473,18.491,18.5364,33837.890089719,0
+SPYV.US,D,20140108,000000,18.5601,18.5601,18.4426,18.4959,26737.510233317,0
+SPYV.US,D,20140109,000000,18.4554,18.5512,18.4168,18.4168,28276.010216458,0
+SPYV.US,D,20140110,000000,18.5423,18.5453,18.4752,18.5413,42102.266643892,0
+SPYV.US,D,20140113,000000,18.5196,18.5413,18.3161,18.317,23396.333625194,0
+SPYV.US,D,20140114,000000,18.4296,18.4939,18.3566,18.4534,21362.88200274,0
+SPYV.US,D,20140115,000000,18.5364,18.6055,18.5216,18.565,26275.960238375,0
+SPYV.US,D,20140116,000000,18.5236,18.5512,18.4801,18.5512,19123.959658855,0
+SPYV.US,D,20140117,000000,18.5176,18.5314,18.4296,18.4642,25673.718468659,0
+SPYV.US,D,20140121,000000,18.5581,18.5581,18.3645,18.4474,24238.459931755,0
+SPYV.US,D,20140122,000000,18.5137,18.5344,18.4406,18.482,45670.16956532,0
+SPYV.US,D,20140123,000000,18.3664,18.3664,18.1955,18.2746,65846.787107376,0
+SPYV.US,D,20140124,000000,18.1679,18.1679,17.9426,17.9752,43951.503136786,0
+SPYV.US,D,20140127,000000,17.9564,17.9772,17.7934,17.9406,74443.155763175,0
+SPYV.US,D,20140128,000000,17.9436,18.0088,17.9416,18.0088,17864.818883179,0
+SPYV.US,D,20140129,000000,17.821,17.9456,17.8102,17.8695,31716.379586652,0
+SPYV.US,D,20140130,000000,17.9209,18.0295,17.9209,17.9989,36729.662755399,0
+SPYV.US,D,20140131,000000,17.7756,17.9357,17.7756,17.8744,43607.364982663,0
+SPYV.US,D,20140203,000000,17.7934,17.8676,17.3429,17.4219,59750.480924181,0
+SPYV.US,D,20140204,000000,17.5553,17.5801,17.4911,17.5445,23223.252377091,0
+SPYV.US,D,20140205,000000,17.4575,17.5583,17.4269,17.5099,35108.164746852,0
+SPYV.US,D,20140206,000000,17.5849,17.7272,17.5849,17.7272,18992.377423454,0
+SPYV.US,D,20140207,000000,17.8547,17.9318,17.7776,17.9238,20700.922141573,0
+SPYV.US,D,20140210,000000,17.9426,17.9426,17.8774,17.8774,10021.505482286,0
+SPYV.US,D,20140211,000000,17.9486,18.1471,17.9486,18.1471,34039.312126986,0
+SPYV.US,D,20140212,000000,18.1847,18.2094,18.1323,18.1323,20469.134973061,0
+SPYV.US,D,20140213,000000,18.1343,18.2271,18.1343,18.2113,11797.865660189,0
+SPYV.US,D,20140214,000000,18.1599,18.3744,18.1599,18.3161,25470.27208931,0
+SPYV.US,D,20140218,000000,18.3704,18.3724,18.2973,18.3645,18044.985328573,0
+SPYV.US,D,20140219,000000,18.3092,18.403,18.2153,18.2153,21986.379364329,0
+SPYV.US,D,20140220,000000,18.2953,18.3793,18.2953,18.3793,9878.7893654292,0
+SPYV.US,D,20140221,000000,18.327,18.3852,18.2973,18.2973,36920.96308225,0
+SPYV.US,D,20140224,000000,18.4474,18.486,18.4474,18.4514,5621.5979647125,0
+SPYV.US,D,20140225,000000,18.4296,18.4574,18.3645,18.3645,17375.940270115,0
+SPYV.US,D,20140226,000000,18.6777,18.6777,18.3724,18.3744,33787.281537642,0
+SPYV.US,D,20140227,000000,18.317,18.4574,18.317,18.4574,9633.8439733765,0
+SPYV.US,D,20140228,000000,18.4218,18.6105,18.4218,18.5058,23448.966519354,0
+SPYV.US,D,20140303,000000,18.4128,18.4258,18.3022,18.3784,38985.792006991,0
+SPYV.US,D,20140304,000000,18.5404,18.6629,18.5404,18.6401,42309.761707408,0
+SPYV.US,D,20140305,000000,18.6757,18.6945,18.6332,18.6599,23961.125066374,0
+SPYV.US,D,20140306,000000,18.6836,18.7537,18.6836,18.7479,29911.678619586,0
+SPYV.US,D,20140307,000000,18.7261,18.815,18.7023,18.7023,8625.7216160028,0
+SPYV.US,D,20140310,000000,18.7567,18.7567,18.7043,18.7349,17357.721191367,0
+SPYV.US,D,20140311,000000,18.8091,18.8091,18.651,18.6659,113453.23987516,0
+SPYV.US,D,20140312,000000,18.6125,18.6717,18.5314,18.6036,40635.630804701,0
+SPYV.US,D,20140313,000000,18.6817,18.6817,18.4613,18.5196,72604.040980696,0
+SPYV.US,D,20140314,000000,18.4198,18.5196,18.4198,18.5008,20760.640233024,0
+SPYV.US,D,20140317,000000,18.6006,18.6273,18.5769,18.6204,32958.313454621,0
+SPYV.US,D,20140318,000000,18.6777,18.7389,18.6777,18.7301,23842.701054513,0
+SPYV.US,D,20140319,000000,18.6817,18.7567,18.6332,18.6629,55981.155965488,0
+SPYV.US,D,20140320,000000,18.7507,18.8041,18.7507,18.7735,26099.842477147,0
+SPYV.US,D,20140321,000000,18.9276,18.9276,18.7617,18.7617,49108.514593432,0
+SPYV.US,D,20140324,000000,18.7953,18.7953,18.6965,18.7675,35370.317046611,0
+SPYV.US,D,20140325,000000,18.8486,18.8812,18.7853,18.8772,38532.339380382,0
+SPYV.US,D,20140326,000000,18.9296,18.9296,18.7587,18.7587,39687.226538778,0
+SPYV.US,D,20140327,000000,18.7043,18.7873,18.6945,18.7824,28481.480937891,0
+SPYV.US,D,20140328,000000,18.897,18.9227,18.814,18.816,47761.314937142,0
+SPYV.US,D,20140331,000000,19.0066,19.0205,18.9642,19.0176,68813.46043013,0
+SPYV.US,D,20140401,000000,19.0284,19.1242,19.0116,19.0778,50197.610634129,0
+SPYV.US,D,20140402,000000,19.0828,19.1539,19.0778,19.1539,33783.232853476,0
+SPYV.US,D,20140403,000000,19.1104,19.1519,19.1104,19.1519,51055.931677354,0
+SPYV.US,D,20140404,000000,19.1954,19.2576,19.0066,19.0452,92153.112476998,0
+SPYV.US,D,20140407,000000,18.9227,18.9711,18.8269,18.8624,55534.788536168,0
+SPYV.US,D,20140408,000000,18.8654,18.9088,18.8427,18.8842,59498.450334839,0
+SPYV.US,D,20140409,000000,18.987,19.0432,18.8723,19.0432,51253.305030454,0
+SPYV.US,D,20140410,000000,19.064,19.064,18.7251,18.7853,42058.743289107,0
+SPYV.US,D,20140411,000000,18.5996,18.7103,18.5996,18.6204,39679.129170446,0
+SPYV.US,D,20140414,000000,18.7301,18.7439,18.5947,18.7163,43681.253468695,0
+SPYV.US,D,20140415,000000,18.8555,18.8684,18.6777,18.8357,132615.6620336,0
+SPYV.US,D,20140416,000000,18.9504,19.0304,18.9207,19.0304,63813.335484923,0
+SPYV.US,D,20140417,000000,19.0324,19.1025,19.0284,19.06,28004.748377326,0
+SPYV.US,D,20140421,000000,19.0492,19.0926,19.0324,19.0867,60341.588812441,0
+SPYV.US,D,20140422,000000,19.1302,19.1895,19.0828,19.1282,58286.881598115,0
+SPYV.US,D,20140423,000000,19.1588,19.1707,19.1173,19.1371,61372.99110377,0
+SPYV.US,D,20140424,000000,19.1302,19.1559,19.1302,19.1391,26099.842477147,0
+SPYV.US,D,20140425,000000,19.1262,19.1519,19.0412,19.0926,57239.284570121,0
+SPYV.US,D,20140428,000000,19.1282,19.1707,18.9474,19.1371,51244.195491081,0
+SPYV.US,D,20140429,000000,19.1895,19.1954,19.1667,19.1895,44083.085372186,0
+SPYV.US,D,20140430,000000,19.1588,19.2319,19.1391,19.227,79316.759328189,0
+SPYV.US,D,20140501,000000,19.2438,19.2438,19.1559,19.224,205452.50235384,0
+SPYV.US,D,20140502,000000,19.2349,19.2883,19.1598,19.1598,53397.083296436,0
+SPYV.US,D,20140505,000000,19.0264,19.1638,19.0264,19.141,46623.634686452,0
+SPYV.US,D,20140506,000000,19.0828,19.1499,19.0056,19.0176,34713.418040651,0
+SPYV.US,D,20140507,000000,19.0344,19.1983,19.0056,19.1983,531166.10700825,0
+SPYV.US,D,20140508,000000,19.224,19.2507,19.1282,19.1559,73206.282750413,0
+SPYV.US,D,20140509,000000,19.1875,19.1875,19.0867,19.1687,69074.600558847,0
+SPYV.US,D,20140512,000000,19.2665,19.3229,19.2665,19.3229,30530.115125968,0
+SPYV.US,D,20140513,000000,19.3515,19.3535,19.3159,19.3277,44591.195235039,0
+SPYV.US,D,20140514,000000,19.3535,19.3535,19.2605,19.2903,52138.954691802,0
+SPYV.US,D,20140515,000000,19.1914,19.1914,19.0304,19.0758,60050.083552478,0
+SPYV.US,D,20140516,000000,19.0758,19.1351,19.065,19.1351,34718.478895859,0
+SPYV.US,D,20140519,000000,19.1242,19.1647,19.1193,19.1539,30995.713805076,0
+SPYV.US,D,20140520,000000,19.141,19.141,19.0176,19.06,42827.993280677,0
+SPYV.US,D,20140521,000000,19.0986,19.1766,19.0986,19.1766,29156.599022597,0
+SPYV.US,D,20140522,000000,19.2063,19.2418,19.2063,19.2121,18273.735983961,0
+SPYV.US,D,20140523,000000,19.2389,19.2685,19.2389,19.2507,16570.252121049,0
+SPYV.US,D,20140527,000000,19.3495,19.3555,19.3109,19.3357,19289.955709667,0
+SPYV.US,D,20140528,000000,19.3021,19.3851,19.3021,19.3406,66110.963749218,0
+SPYV.US,D,20140529,000000,19.4206,19.4315,19.3781,19.4315,41613.388030829,0
+SPYV.US,D,20140530,000000,19.4187,19.4878,19.3574,19.4878,46557.843568751,0
+SPYV.US,D,20140602,000000,19.4651,19.4997,19.4404,19.4602,38385.574579358,0
+SPYV.US,D,20140603,000000,19.4463,19.5096,19.4443,19.5096,29895.483882921,0
+SPYV.US,D,20140604,000000,19.5096,19.5184,19.5036,19.5184,53107.602378556,0
+SPYV.US,D,20140605,000000,19.553,19.6538,19.5056,19.6212,33490.715422472,0
+SPYV.US,D,20140606,000000,19.6538,19.7437,19.6538,19.7437,44302.7264882,0
+SPYV.US,D,20140609,000000,19.7457,19.7862,19.7368,19.7556,64685.826922731,0
+SPYV.US,D,20140610,000000,19.717,19.7526,19.7111,19.7526,259440.69353854,0
+SPYV.US,D,20140611,000000,19.7052,19.7091,19.6459,19.6785,35012.008497906,0
+SPYV.US,D,20140612,000000,19.6222,19.6558,19.557,19.5668,41971.696579534,0
+SPYV.US,D,20140613,000000,19.5748,19.6578,19.5748,19.6518,27510.808909054,0
+SPYV.US,D,20140616,000000,19.6578,19.6804,19.63,19.6617,45695.473841359,0
+SPYV.US,D,20140617,000000,19.6578,19.7318,19.6578,19.7318,42867.467951296,0
+SPYV.US,D,20140618,000000,19.7556,19.8949,19.7269,19.8949,31660.710179367,0
+SPYV.US,D,20140619,000000,19.8869,19.9245,19.8653,19.9175,20149.288923934,0
+SPYV.US,D,20140620,000000,19.9907,19.9907,19.9433,19.9621,26126.158924227,0
+SPYV.US,D,20140623,000000,19.9482,19.9739,19.9373,19.9739,103292.05478914,0
+SPYV.US,D,20140624,000000,19.9463,20.0015,19.8475,19.8475,43737.935047021,0
+SPYV.US,D,20140625,000000,19.8119,19.8849,19.8119,19.8811,53493.239545382,0
+SPYV.US,D,20140626,000000,19.7565,19.8563,19.7565,19.8494,49018.431370735,0
+SPYV.US,D,20140627,000000,19.8217,19.8681,19.7971,19.8623,39687.226538778,0
+SPYV.US,D,20140630,000000,19.9067,19.9067,19.8237,19.8336,195339.90147782,0
+SPYV.US,D,20140701,000000,19.8307,19.9976,19.8307,19.9324,90720.890453219,0
+SPYV.US,D,20140702,000000,19.9818,19.9927,19.9453,19.9531,22693.886922365,0
+SPYV.US,D,20140703,000000,20.0361,20.0618,19.9947,20.05,24155.461906349,0
+SPYV.US,D,20140707,000000,19.9818,20.05,19.9719,19.9779,37767.138072978,0
+SPYV.US,D,20140708,000000,19.9531,19.9551,19.8711,19.9047,40836.040670926,0
+SPYV.US,D,20140709,000000,19.9453,19.9887,19.9383,19.9847,21533.938908761,0
+SPYV.US,D,20140710,000000,19.8336,19.9215,19.8217,19.9087,66073.513420682,0
+SPYV.US,D,20140711,000000,19.9087,19.9087,19.8603,19.8869,32638.467405495,0
+SPYV.US,D,20140714,000000,20.0124,20.0381,19.9621,19.9818,54923.437227079,0
+SPYV.US,D,20140715,000000,20.0183,20.0361,19.9137,19.9907,69550.320948371,0
+SPYV.US,D,20140716,000000,20.1221,20.1221,20.05,20.0934,33951.253246372,0
+SPYV.US,D,20140717,000000,20.0737,20.0954,19.8889,19.9047,38959.475559911,0
+SPYV.US,D,20140718,000000,19.9373,20.0381,19.9305,20.0361,17724.127108405,0
+SPYV.US,D,20140721,000000,19.9947,20.0233,19.9373,20.0015,92807.987140874,0
+SPYV.US,D,20140722,000000,20.0233,20.1132,20.0233,20.0846,42838.114991092,0
+SPYV.US,D,20140723,000000,20.126,20.126,20.0638,20.1024,38160.872608136,0
+SPYV.US,D,20140724,000000,20.1112,20.1596,20.1112,20.1192,68153.524911046,0
+SPYV.US,D,20140725,000000,20.0678,20.0846,20.0183,20.0322,35206.345337882,0
+SPYV.US,D,20140728,000000,20.0233,20.0796,19.9482,20.0678,51646.027394572,0
+SPYV.US,D,20140729,000000,20.0885,20.0885,19.9867,19.9867,29742.646055649,0
+SPYV.US,D,20140730,000000,20.0183,20.0183,19.8751,19.9383,52595.443831537,0
+SPYV.US,D,20140731,000000,19.7605,19.7921,19.561,19.561,128509.28411807,0
+SPYV.US,D,20140801,000000,19.552,19.555,19.4345,19.5352,32185.014778885,0
+SPYV.US,D,20140804,000000,19.5728,19.6488,19.477,19.6488,24390.285587986,0
+SPYV.US,D,20140805,000000,19.5708,19.5708,19.3841,19.4246,65603.866057407,0
+SPYV.US,D,20140806,000000,19.3277,19.5194,19.3277,19.4513,33259.940425,0
+SPYV.US,D,20140807,000000,19.5322,19.5322,19.3219,19.3574,27580.64871092,0
+SPYV.US,D,20140808,000000,19.3593,19.5826,19.3425,19.5826,29372.191454446,0
+SPYV.US,D,20140811,000000,19.6142,19.6804,19.6123,19.6242,29504.785860887,0
+SPYV.US,D,20140812,000000,19.633,19.638,19.558,19.5946,72231.56203741,0
+SPYV.US,D,20140813,000000,19.6538,19.715,19.6488,19.6864,32542.311156548,0
+SPYV.US,D,20140814,000000,19.7714,19.7714,19.7299,19.7585,65209.119351206,0
+SPYV.US,D,20140815,000000,19.8336,19.8455,19.6142,19.7546,117392.60956884,0
+SPYV.US,D,20140818,000000,19.8079,19.8849,19.8079,19.8731,36654.762098325,0
+SPYV.US,D,20140819,000000,19.9067,19.9907,19.9067,19.967,25601.85432471,0
+SPYV.US,D,20140820,000000,19.9324,20.0322,19.9324,20.0322,21211.056346509,0
+SPYV.US,D,20140821,000000,20.0678,20.1438,20.0638,20.1438,19621.947811292,0
+SPYV.US,D,20140822,000000,20.0954,20.1152,20.0549,20.0737,22953.002708999,0
+SPYV.US,D,20140825,000000,20.1824,20.1952,20.1418,20.1458,17109.73928619,0
+SPYV.US,D,20140826,000000,20.209,20.209,20.1744,20.1744,16086.434363194,0
+SPYV.US,D,20140827,000000,20.1389,20.1992,20.1389,20.1844,34254.904558834,0
+SPYV.US,D,20140828,000000,20.1369,20.1864,20.1369,20.1626,37149.713737638,0
+SPYV.US,D,20140829,000000,20.217,20.2426,20.1626,20.214,19006.547818036,0
+SPYV.US,D,20140902,000000,20.2218,20.2357,20.1369,20.1992,25897.408268839,0
+SPYV.US,D,20140903,000000,20.293,20.3058,20.2426,20.2426,45954.589627993,0
+SPYV.US,D,20140904,000000,20.3355,20.3355,20.1922,20.1922,10757.353829486,0
+SPYV.US,D,20140905,000000,20.2357,20.2871,20.1864,20.2841,11600.492307088,0
+SPYV.US,D,20140908,000000,20.2999,20.3019,20.1902,20.213,14021.605438452,0
+SPYV.US,D,20140909,000000,20.1922,20.2486,20.1152,20.1369,41372.491322942,0
+SPYV.US,D,20140910,000000,20.1518,20.1518,20.0361,20.1132,35543.398294714,0
+SPYV.US,D,20140911,000000,20.0678,20.1705,20.0678,20.1626,28634.318765163,0
+SPYV.US,D,20140912,000000,20.1972,20.1972,20.0282,20.0421,63039.024638145,0
+SPYV.US,D,20140915,000000,20.1014,20.1152,20.1014,20.1092,6551.7831518876,0
+SPYV.US,D,20140916,000000,20.1606,20.295,20.1162,20.2406,164929.22253475,0
+SPYV.US,D,20140917,000000,20.289,20.3493,20.2377,20.2545,22884.175078175,0
+SPYV.US,D,20140918,000000,20.3355,20.374,20.3088,20.3671,673875.13866808,0
+SPYV.US,D,20140919,000000,20.4383,20.4383,20.3444,20.3651,64267.800282574,0
+SPYV.US,D,20140922,000000,20.3058,20.3602,20.1676,20.211,81918.038904947,0
+SPYV.US,D,20140923,000000,20.1844,20.1922,20.0707,20.0707,75468.485028254,0
+SPYV.US,D,20140924,000000,20.0589,20.1992,20.0431,20.1992,115970.50925547,0
+SPYV.US,D,20140925,000000,20.1092,20.128,19.9097,19.9225,39073.850887605,0
+SPYV.US,D,20140926,000000,19.9561,20.0628,19.8899,20.0193,32373.278592612,0
+SPYV.US,D,20140929,000000,19.9047,19.9769,19.8939,19.9631,27702.109235905,0
+SPYV.US,D,20140930,000000,20.0174,20.0282,19.8771,19.9353,121257.07860544,0
+SPYV.US,D,20141001,000000,19.9353,19.9353,19.6588,19.6666,192054.39427698,0
+SPYV.US,D,20141002,000000,19.638,19.7072,19.473,19.6696,49822.095177718,0
+SPYV.US,D,20141003,000000,19.8049,19.8899,19.8049,19.8791,34139.517060099,0
+SPYV.US,D,20141006,000000,20.0144,20.0144,19.8207,19.8761,30366.143417238,0
+SPYV.US,D,20141007,000000,19.7397,19.7971,19.5668,19.5668,72219.415984911,0
+SPYV.US,D,20141008,000000,19.4987,19.803,19.4957,19.803,19818.308993351,0
+SPYV.US,D,20141009,000000,19.8139,19.8405,19.473,19.473,32365.181224279,0
+SPYV.US,D,20141010,000000,19.4661,19.553,19.3613,19.3811,95942.680856523,0
+SPYV.US,D,20141013,000000,19.3011,19.3703,19.0442,19.0531,49875.740242919,0
+SPYV.US,D,20141014,000000,19.1074,19.2655,19.0146,19.0146,37654.787087366,0
+SPYV.US,D,20141015,000000,18.8891,18.9504,18.4939,18.8822,115894.59642735,0
+SPYV.US,D,20141016,000000,18.6065,18.9998,18.5552,18.8575,148760.8023172,0
+SPYV.US,D,20141017,000000,19.0956,19.2092,19.0126,19.1361,156997.85025325,0
+SPYV.US,D,20141020,000000,19.0956,19.2537,19.0956,19.2537,42448.4291401,0
+SPYV.US,D,20141021,000000,19.3593,19.6114,19.3593,19.5787,66921.712753491,0
+SPYV.US,D,20141022,000000,19.643,19.6775,19.4938,19.5155,43319.908406865,0
+SPYV.US,D,20141023,000000,19.6953,19.7625,19.6024,19.6468,79919.001097906,0
+SPYV.US,D,20141024,000000,19.6588,19.7822,19.6152,19.7822,103805.22550721,0
+SPYV.US,D,20141027,000000,19.6775,19.7506,19.638,19.7467,26304.301027539,0
+SPYV.US,D,20141028,000000,19.8217,19.9443,19.7891,19.9383,26946.017467874,0
+SPYV.US,D,20141029,000000,19.9937,20.0332,19.8139,19.9334,62267.750304492,0
+SPYV.US,D,20141030,000000,19.9067,20.0806,19.8711,20.0411,25644.365508454,0
+SPYV.US,D,20141031,000000,20.2426,20.3256,20.1952,20.2506,57764.601340681,0
+SPYV.US,D,20141103,000000,20.3177,20.3325,20.2228,20.2486,32977.54470441,0
+SPYV.US,D,20141104,000000,20.2486,20.2486,20.1626,20.1972,21918.563904546,0
+SPYV.US,D,20141105,000000,20.295,20.3622,20.2732,20.3493,51390.960292104,0
+SPYV.US,D,20141106,000000,20.3493,20.4501,20.3493,20.4501,45043.635690607,0
+SPYV.US,D,20141107,000000,20.4293,20.5015,20.4007,20.4709,20535.938261803,0
+SPYV.US,D,20141110,000000,20.5123,20.541,20.4679,20.541,106963.19915681,0
+SPYV.US,D,20141111,000000,20.5341,20.5943,20.5233,20.5311,27294.204306164,0
+SPYV.US,D,20141112,000000,20.4679,20.5213,20.4551,20.5123,70612.088370947,0
+SPYV.US,D,20141113,000000,20.5439,20.5588,20.4343,20.4995,334056.93054982,0
+SPYV.US,D,20141114,000000,20.5361,20.5479,20.4955,20.5233,23110.90139148,0
+SPYV.US,D,20141117,000000,20.4955,20.6111,20.4955,20.6111,59226.176324664,0
+SPYV.US,D,20141118,000000,20.6309,20.7129,20.6309,20.6764,27890.373049631,0
+SPYV.US,D,20141119,000000,20.6981,20.6981,20.5707,20.6566,65466.210795758,0
+SPYV.US,D,20141120,000000,20.6388,20.6932,20.5558,20.6932,84086.109275925,0
+SPYV.US,D,20141121,000000,20.8808,20.953,20.7426,20.8146,54080.298749475,0
+SPYV.US,D,20141124,000000,20.8967,20.8967,20.795,20.8344,46653.999817698,0
+SPYV.US,D,20141125,000000,20.8216,20.8601,20.7366,20.791,40385.624557441,0
+SPYV.US,D,20141126,000000,20.795,20.8424,20.789,20.8266,24091.695130732,0
+SPYV.US,D,20141128,000000,20.7672,20.7998,20.7198,20.7198,18808.162293894,0
+SPYV.US,D,20141201,000000,20.6615,20.7188,20.6131,20.6912,27744.620419649,0
+SPYV.US,D,20141202,000000,20.7218,20.8246,20.6773,20.8166,199202.34617234,0
+SPYV.US,D,20141203,000000,20.8848,20.9214,20.8166,20.9046,47254.21724533,0
+SPYV.US,D,20141204,000000,20.8868,20.8937,20.7752,20.8601,45413.078120769,0
+SPYV.US,D,20141205,000000,20.9105,20.9283,20.869,20.869,27302.301674497,0
+SPYV.US,D,20141208,000000,20.869,20.87,20.7,20.7752,29616.124675457,0
+SPYV.US,D,20141209,000000,20.4817,20.7198,20.4817,20.6882,47079.111655145,0
+SPYV.US,D,20141210,000000,20.6744,20.705,20.3701,20.4076,37967.547939202,0
+SPYV.US,D,20141211,000000,20.6852,20.6852,20.4757,20.4995,35869.31737009,0
+SPYV.US,D,20141212,000000,20.377,20.3889,20.133,20.133,90741.13387405,0
+SPYV.US,D,20141215,000000,20.1864,20.2703,19.9383,20.0243,55020.605647066,0
+SPYV.US,D,20141216,000000,19.8217,20.3296,19.8217,19.9315,55722.040178853,0
+SPYV.US,D,20141217,000000,19.9986,20.295,19.9937,20.295,66629.195322487,0
+SPYV.US,D,20141218,000000,20.6339,20.7772,20.5065,20.7712,137240.27152239,0
+SPYV.US,D,20141219,000000,20.795,20.9461,20.784,20.9332,70779.096592801,0
+SPYV.US,D,20141222,000000,20.8996,20.953,20.87,20.953,23084.584944399,0
+SPYV.US,D,20141223,000000,20.9866,21.1357,20.9866,21.1051,58373.928307687,0
+SPYV.US,D,20141224,000000,21.0755,21.1595,21.0735,21.0825,15686.626801785,0
+SPYV.US,D,20141226,000000,21.1654,21.1703,21.1061,21.1061,37336.965380323,0
+SPYV.US,D,20141229,000000,21.1783,21.1783,21.0301,21.1427,15762.539629901,0
+SPYV.US,D,20141230,000000,21.0983,21.1121,21.0685,21.0735,31583.78518021,0
+SPYV.US,D,20141231,000000,21.0666,21.1387,20.8266,20.8266,24190.887892803,0
+SPYV.US,D,20150102,000000,20.9144,20.9144,20.7109,20.795,61547.084522915,0
+SPYV.US,D,20150105,000000,20.7632,20.7632,20.3622,20.4264,85071.963870385,0
+SPYV.US,D,20150106,000000,20.4086,20.4481,20.1478,20.2604,36543.423283756,0
+SPYV.US,D,20150107,000000,20.3957,20.4432,20.3355,20.3908,38669.994642031,0
+SPYV.US,D,20150108,000000,20.7109,20.7998,20.5815,20.7672,32969.447336079,0
+SPYV.US,D,20150109,000000,20.702,20.8424,20.5588,20.62,16252.430414005,0
+SPYV.US,D,20150112,000000,20.5123,20.5963,20.3385,20.3977,54829.305320215,0
+SPYV.US,D,20150113,000000,20.5815,20.6428,20.2396,20.3138,419151.16218312,0
+SPYV.US,D,20150114,000000,20.0865,20.1686,19.9285,20.1686,66741.546308098,0
+SPYV.US,D,20150115,000000,20.21,20.21,19.9996,19.9996,37718.553862983,0
+SPYV.US,D,20150116,000000,19.9887,20.2881,19.9285,20.2881,75473.545883462,0
+SPYV.US,D,20150120,000000,20.3058,20.3266,20.1398,20.2515,54414.315193184,0
+SPYV.US,D,20150121,000000,20.2732,20.4343,20.206,20.4027,62671.606550066,0
+SPYV.US,D,20150122,000000,20.4323,20.6882,20.4323,20.6724,28603.953633917,0
+SPYV.US,D,20150123,000000,20.6082,20.6339,20.5035,20.5261,42043.560723484,0
+SPYV.US,D,20150126,000000,20.4797,20.5607,20.4323,20.5361,32160.722673888,0
+SPYV.US,D,20150127,000000,20.3869,20.4925,20.2881,20.3671,98423.512079337,0
+SPYV.US,D,20150128,000000,20.3957,20.3957,20.0045,20.0134,43621.535377244,0
+SPYV.US,D,20150129,000000,20.0905,20.1705,19.8929,20.1705,1069770.6590007,0
+SPYV.US,D,20150130,000000,19.9956,20.131,19.8949,19.8949,112608.07705548,0
+SPYV.US,D,20150202,000000,20.0085,20.2258,19.9107,20.212,65218.22889058,0
+SPYV.US,D,20150203,000000,20.4709,20.5607,20.4145,20.5607,1413932.0930583,0
+SPYV.US,D,20150204,000000,20.5381,20.5904,20.4383,20.4451,31747.756888939,0
+SPYV.US,D,20150205,000000,20.5588,20.7168,20.5588,20.7168,16558.106068551,0
+SPYV.US,D,20150206,000000,20.7248,20.8542,20.709,20.709,102697.91038776,0
+SPYV.US,D,20150209,000000,20.6912,20.7316,20.6516,20.6516,14989.240954164,0
+SPYV.US,D,20150210,000000,20.6961,20.7752,20.6615,20.7752,11897.05842226,0
+SPYV.US,D,20150211,000000,20.7307,20.8088,20.6803,20.7672,25770.886888647,0
+SPYV.US,D,20150212,000000,20.9253,20.9767,20.874,20.9559,21431.709633565,0
+SPYV.US,D,20150213,000000,21.0182,21.0735,20.9678,21.0389,53540.811584334,0
+SPYV.US,D,20150217,000000,20.9678,21.0795,20.952,21.0795,13163.284395226,0
+SPYV.US,D,20150218,000000,20.9816,21.034,20.9816,20.9994,28375.202978529,0
+SPYV.US,D,20150219,000000,20.9767,21.0182,20.9075,20.9678,40202.421598922,0
+SPYV.US,D,20150220,000000,20.9253,21.0429,20.8344,21.0053,21697.91061749,0
+SPYV.US,D,20150223,000000,21.0359,21.0389,20.9579,21.0389,23509.696781846,0
+SPYV.US,D,20150224,000000,21.0359,21.1407,21.0359,21.116,17633.031714666,0
+SPYV.US,D,20150225,000000,21.0863,21.1387,21.0755,21.0863,13575.238009132,0
+SPYV.US,D,20150226,000000,21.1239,21.1239,20.9797,21.0498,19211.006368427,0
+SPYV.US,D,20150227,000000,21.0024,21.0705,21.0024,21.0221,14449.753789023,0
+SPYV.US,D,20150302,000000,20.9767,21.0795,20.9747,21.0577,1558843.6089045,0
+SPYV.US,D,20150303,000000,21.034,21.0735,20.9391,20.9975,148722.33981762,0
+SPYV.US,D,20150304,000000,20.9273,20.9797,20.786,20.8868,43401.89426123,0
+SPYV.US,D,20150305,000000,20.9016,20.9441,20.8621,20.9253,75097.01825601,0
+SPYV.US,D,20150306,000000,20.8552,20.8947,20.62,20.6309,288159.02250015,0
+SPYV.US,D,20150309,000000,20.6872,20.7672,20.6378,20.7446,550499.58607271,0
+SPYV.US,D,20150310,000000,20.5103,20.6042,20.4037,20.4115,74603.078787738,0
+SPYV.US,D,20150311,000000,20.4165,20.4649,20.3533,20.3691,36575.812757085,0
+SPYV.US,D,20150312,000000,20.4907,20.6536,20.4907,20.6536,91179.403935037,0
+SPYV.US,D,20150313,000000,20.5855,20.6388,20.378,20.4975,93613.67528994,0
+SPYV.US,D,20150316,000000,20.6536,20.7614,20.5173,20.7544,36575.812757085,0
+SPYV.US,D,20150317,000000,20.6062,20.7149,20.5795,20.6586,32185.014778885,0
+SPYV.US,D,20150318,000000,20.6171,21.0024,20.5687,20.9352,19996.451096662,0
+SPYV.US,D,20150319,000000,20.8126,20.8344,20.7366,20.7632,15606.665289504,0
+SPYV.US,D,20150320,000000,20.8848,21.0152,20.8848,20.9797,37281.295973039,0
+SPYV.US,D,20150323,000000,20.9441,21.0537,20.9441,20.9599,53345.462573318,0
+SPYV.US,D,20150324,000000,20.8917,20.9125,20.8048,20.8048,24242.508615921,0
+SPYV.US,D,20150325,000000,20.8266,20.8443,20.6171,20.6171,61095.656238388,0
+SPYV.US,D,20150326,000000,20.5083,20.6111,20.4995,20.5479,30557.443744089,0
+SPYV.US,D,20150327,000000,20.5035,20.5509,20.4985,20.5341,38305.613067076,0
+SPYV.US,D,20150330,000000,20.7968,20.8947,20.6912,20.869,33460.350291226,0
+SPYV.US,D,20150331,000000,20.7129,20.793,20.709,20.709,39986.829167074,0
+SPYV.US,D,20150401,000000,20.622,20.6566,20.5607,20.6062,22313.310610747,0
+SPYV.US,D,20150402,000000,20.7446,20.7446,20.6635,20.7198,1447120.1693393,0
+SPYV.US,D,20150406,000000,20.6062,20.9362,20.6062,20.864,25694.974060531,0
+SPYV.US,D,20150407,000000,20.8808,20.9204,20.864,20.8917,63234.373649162,0
+SPYV.US,D,20150408,000000,20.795,20.8324,20.795,20.8048,8735.0360884891,0
+SPYV.US,D,20150409,000000,20.7968,20.8868,20.7968,20.8868,12214.880129304,0
+SPYV.US,D,20150410,000000,20.9708,21.0893,20.9708,21.0893,111544.28529082,0
+SPYV.US,D,20150413,000000,21.0389,21.0775,21.0024,21.0053,15032.76430895,0
+SPYV.US,D,20150414,000000,21.0271,21.0705,20.9283,21.0429,15522.655093055,0
+SPYV.US,D,20150415,000000,21.0943,21.2385,21.0943,21.2099,23545.1227683,0
+SPYV.US,D,20150416,000000,21.1357,21.195,21.1081,21.1555,39333.978845281,0
+SPYV.US,D,20150417,000000,20.9559,21.0152,20.8166,20.9204,115423.93689304,0
+SPYV.US,D,20150420,000000,21.115,21.1239,21.0459,21.0705,26299.240172331,0
+SPYV.US,D,20150421,000000,21.1081,21.1357,20.9678,20.9797,20239.372146631,0
+SPYV.US,D,20150422,000000,20.9767,21.0755,20.9599,21.0389,25542.136233259,0
+SPYV.US,D,20150423,000000,21.0459,21.1832,21.0281,21.1673,21825.444168725,0
+SPYV.US,D,20150424,000000,21.1061,21.1387,21.1051,21.1051,11155.137048811,0
+SPYV.US,D,20150427,000000,21.1337,21.1802,21.0459,21.0459,52372.766202398,0
+SPYV.US,D,20150428,000000,21.0281,21.1309,21.0182,21.1239,33951.253246372,0
+SPYV.US,D,20150429,000000,21.1189,21.1269,21.0547,21.0705,32493.726946555,0
+SPYV.US,D,20150430,000000,21.0923,21.1081,20.9816,20.9816,11155.137048811,0
+SPYV.US,D,20150501,000000,21.034,21.1476,21.034,21.1476,128995.126218,0
+SPYV.US,D,20150504,000000,21.2385,21.2711,21.1931,21.2592,46075.037981936,0
+SPYV.US,D,20150505,000000,21.2326,21.278,21.032,21.0577,31528.115772926,0
+SPYV.US,D,20150506,000000,21.1101,21.1832,20.866,20.9144,46201.559362129,0
+SPYV.US,D,20150507,000000,20.9164,21.0281,20.8967,21.0281,13333.329130205,0
+SPYV.US,D,20150508,000000,21.1901,21.2711,21.1881,21.2711,31031.13979153,0
+SPYV.US,D,20150511,000000,21.2415,21.282,21.195,21.195,29098.90527323,0
+SPYV.US,D,20150512,000000,21.0637,21.1337,21.0637,21.1337,6710.6940054094,0
+SPYV.US,D,20150513,000000,21.1723,21.1723,21.0843,21.1189,183802.16377531,0
+SPYV.US,D,20150514,000000,21.2187,21.2731,21.2138,21.2523,51887.9362735,0
+SPYV.US,D,20150515,000000,21.2375,21.2968,21.2276,21.282,9891.9475889692,0
+SPYV.US,D,20150518,000000,21.2672,21.364,21.2672,21.364,11552.920268136,0
+SPYV.US,D,20150519,000000,21.3284,21.3778,21.2928,21.3205,215803.97559568,0
+SPYV.US,D,20150520,000000,21.3412,21.4154,21.3225,21.364,12126.821248689,0
+SPYV.US,D,20150521,000000,21.3738,21.4035,21.3718,21.4035,14067.153135322,0
+SPYV.US,D,20150522,000000,21.3718,21.4064,21.3512,21.3798,18908.367227006,0
+SPYV.US,D,20150526,000000,21.2484,21.278,21.0825,21.0825,32331.779579909,0
+SPYV.US,D,20150527,000000,21.1555,21.2928,21.1555,21.2928,24738.472426276,0
+SPYV.US,D,20150528,000000,21.2592,21.2592,21.1515,21.2484,28383.300346861,0
+SPYV.US,D,20150529,000000,21.1555,21.2672,21.1269,21.1792,45582.110684707,0
+SPYV.US,D,20150601,000000,21.1931,21.2355,21.1189,21.2276,14542.873524845,0
+SPYV.US,D,20150602,000000,21.0825,21.2385,21.0795,21.1555,35912.840724876,0
+SPYV.US,D,20150603,000000,21.2138,21.2899,21.1901,21.2474,30071.60164415,0
+SPYV.US,D,20150604,000000,21.1387,21.1387,21.0182,21.0182,19403.318866319,0
+SPYV.US,D,20150605,000000,20.9994,21.0577,20.9994,21.032,29098.90527323,0
+SPYV.US,D,20150608,000000,20.9658,20.9885,20.9391,20.9391,36856.184135592,0
+SPYV.US,D,20150609,000000,20.9816,21.0201,20.9391,20.953,120080.93585517,0
+SPYV.US,D,20150610,000000,21.0923,21.2276,21.0923,21.2187,99763.626538336,0
+SPYV.US,D,20150611,000000,21.2523,21.276,21.2355,21.2355,9957.7387066693,0
+SPYV.US,D,20150612,000000,21.1703,21.1851,21.0775,21.0775,12126.821248689,0
+SPYV.US,D,20150615,000000,20.9016,21.034,20.9016,21.0053,356937.05694383,0
+SPYV.US,D,20150616,000000,20.9767,21.1249,20.9639,21.0983,236655.71122244,0
+SPYV.US,D,20150617,000000,21.1783,21.1931,21.0498,21.1595,18429.610324358,0
+SPYV.US,D,20150618,000000,21.198,21.3314,21.198,21.2879,268668.65692426,0
+SPYV.US,D,20150619,000000,21.2899,21.2948,21.1851,21.195,142231.28692823,0
+SPYV.US,D,20150622,000000,21.2869,21.3512,21.284,21.3156,17353.672507201,0
+SPYV.US,D,20150623,000000,21.363,21.363,21.3027,21.3531,9010.346611788,0
+SPYV.US,D,20150624,000000,21.3186,21.3186,21.1654,21.1673,100289.95547994,0
+SPYV.US,D,20150625,000000,21.1832,21.1931,21.0795,21.0795,15907.28008884,0
+SPYV.US,D,20150626,000000,21.0755,21.1387,21.0517,21.1051,26044.173069862,0
+SPYV.US,D,20150629,000000,20.9164,20.9253,20.6981,20.702,97876.939716906,0
+SPYV.US,D,20150630,000000,20.795,20.8621,20.6882,20.7316,80475.695170753,0
+SPYV.US,D,20150701,000000,20.8808,20.8888,20.8344,20.8472,7705.6581392431,0
+SPYV.US,D,20150702,000000,20.8976,20.9658,20.7998,20.8512,56410.3164871,0
+SPYV.US,D,20150706,000000,20.6744,20.7772,20.6674,20.6674,40982.805471949,0
+SPYV.US,D,20150707,000000,20.7168,20.8759,20.5479,20.8472,23143.290864809,0
+SPYV.US,D,20150708,000000,20.6615,20.7198,20.5223,20.5223,44836.140627091,0
+SPYV.US,D,20150709,000000,20.8126,20.8126,20.5983,20.6279,124397.84534734,0
+SPYV.US,D,20150710,000000,20.8146,20.8324,20.7544,20.8068,39051.583124691,0
+SPYV.US,D,20150713,000000,20.9639,21.0152,20.9559,21.0024,20247.469514964,0
+SPYV.US,D,20150714,000000,20.9866,21.1239,20.9866,21.0943,274624.27133268,0
+SPYV.US,D,20150715,000000,21.0498,21.1249,21.0459,21.0617,14638.017602749,0
+SPYV.US,D,20150716,000000,21.1802,21.2049,21.1555,21.2049,40506.072911384,0
+SPYV.US,D,20150717,000000,21.0843,21.1703,21.0795,21.1081,32309.511816994,0
+SPYV.US,D,20150720,000000,21.0843,21.116,21.0637,21.0825,19766.688270232,0
+SPYV.US,D,20150721,000000,21.0459,21.0459,20.9253,20.9619,14947.741941461,0
+SPYV.US,D,20150722,000000,20.9658,20.9816,20.9075,20.9619,14461.899841522,0
+SPYV.US,D,20150723,000000,20.9797,20.9797,20.8236,20.8344,12545.860059887,0
+SPYV.US,D,20150724,000000,20.8108,20.8552,20.5597,20.5597,11094.406786318,0
+SPYV.US,D,20150727,000000,20.4076,20.5143,20.378,20.4333,46765.338632267,0
+SPYV.US,D,20150728,000000,20.5578,20.7188,20.4847,20.7188,27966.285877747,0
+SPYV.US,D,20150729,000000,20.7316,20.866,20.7316,20.866,16399.195215029,0
+SPYV.US,D,20150730,000000,20.793,20.8888,20.793,20.8848,18804.113609728,0
+SPYV.US,D,20150731,000000,20.8582,20.9046,20.8146,20.8236,13502.361694142,0
+SPYV.US,D,20150803,000000,20.8088,20.8088,20.6428,20.6428,9991.1403510401,0
+SPYV.US,D,20150804,000000,20.7336,20.7632,20.6388,20.6655,27966.285877747,0
+SPYV.US,D,20150805,000000,20.866,20.8779,20.7168,20.7406,52072.15140306,0
+SPYV.US,D,20150806,000000,20.6744,20.7316,20.6131,20.6704,17477.157374269,0
+SPYV.US,D,20150807,000000,20.6428,20.6428,20.5251,20.5726,11094.406786318,0
+SPYV.US,D,20150810,000000,20.7188,20.8868,20.7188,20.874,28442.00626727,0
+SPYV.US,D,20150811,000000,20.7109,20.7109,20.6013,20.7,18386.086969572,0
+SPYV.US,D,20150812,000000,20.4817,20.6615,20.4007,20.6615,217445.71702505,0
+SPYV.US,D,20150813,000000,20.6615,20.7248,20.621,20.6694,13986.179451998,0
+SPYV.US,D,20150814,000000,20.6516,20.709,20.6516,20.6635,14461.899841522,0
+SPYV.US,D,20150817,000000,20.6823,20.8294,20.6013,20.8294,27966.285877747,0
+SPYV.US,D,20150818,000000,20.7494,20.7968,20.7494,20.7632,7240.0594601347,0
+SPYV.US,D,20150819,000000,20.709,20.7248,20.5311,20.6082,59788.94342376,0
+SPYV.US,D,20150820,000000,20.4057,20.4096,20.213,20.213,55929.535242368,0
+SPYV.US,D,20150821,000000,20.0105,20.0589,19.5964,19.5964,96431.559469586,0
+SPYV.US,D,20150824,000000,17.7944,19.6468,12.3309,18.8269,416824.18095862,0
+SPYV.US,D,20150825,000000,19.1875,19.6636,18.4939,18.4939,599796.36447986,0
+SPYV.US,D,20150826,000000,18.815,19.141,18.5957,19.1104,97876.939716906,0
+SPYV.US,D,20150827,000000,19.4503,19.6508,19.3001,19.5668,114745.78229521,0
+SPYV.US,D,20150828,000000,19.5778,19.6844,19.5648,19.6142,44836.140627091,0
+SPYV.US,D,20150831,000000,19.552,19.6222,19.5244,19.561,19766.688270232,0
+SPYV.US,D,20150901,000000,19.1845,19.1914,18.9434,18.976,61709.031889561,0
+SPYV.US,D,20150902,000000,19.1796,19.2853,19.0214,19.2695,85335.128341185,0
+SPYV.US,D,20150903,000000,19.4048,19.5214,19.3051,19.3179,114265.00105048,0
+SPYV.US,D,20150904,000000,19.1104,19.1104,18.9375,19.0916,41954.489671828,0
+SPYV.US,D,20150908,000000,19.3357,19.476,19.2615,19.476,153805.46278824,0
+SPYV.US,D,20150909,000000,19.6548,19.6548,19.1934,19.1963,72327.718286357,0
+SPYV.US,D,20150910,000000,19.1549,19.3989,19.1549,19.2665,23742.4961214,0
+SPYV.US,D,20150911,000000,19.228,19.3455,19.1756,19.3455,20247.469514964,0
+SPYV.US,D,20150914,000000,19.3248,19.3248,19.2349,19.2576,22659.473106953,0
+SPYV.US,D,20150915,000000,19.3149,19.5352,19.3149,19.5244,34231.624624879,0
+SPYV.US,D,20150916,000000,19.5946,19.7091,19.5688,19.7091,126806.81242619,0
+SPYV.US,D,20150917,000000,19.6844,19.7971,19.5778,19.5778,23865.980988469,0
+SPYV.US,D,20150918,000000,19.3525,19.4137,19.2319,19.2319,9417.239370487,0
+SPYV.US,D,20150921,000000,19.3505,19.4335,19.2803,19.3564,33053.457532526,0
+SPYV.US,D,20150922,000000,19.1134,19.147,19.0284,19.1114,36886.549266838,0
+SPYV.US,D,20150923,000000,19.1223,19.1282,19.0046,19.059,11022.542642369,0
+SPYV.US,D,20150924,000000,18.8891,19.0066,18.8081,18.987,29077.649681358,0
+SPYV.US,D,20150925,000000,19.2003,19.2231,19.0116,19.0768,91980.031228895,0
+SPYV.US,D,20150928,000000,18.978,18.9998,18.6283,18.6965,38119.373595433,0
+SPYV.US,D,20150929,000000,18.6875,18.7153,18.6036,18.6036,19641.179061081,0
+SPYV.US,D,20150930,000000,18.8921,18.9672,18.8051,18.9276,34975.57034041,0
+SPYV.US,D,20151001,000000,18.8446,18.986,18.8446,18.9622,6710.6940054094,0
+SPYV.US,D,20151002,000000,18.7073,19.1628,18.7073,19.1628,18690.750453075,0
+SPYV.US,D,20151005,000000,19.4226,19.6696,19.4226,19.6666,36654.762098325,0
+SPYV.US,D,20151006,000000,19.6746,19.7397,19.6617,19.6914,78096.081052092,0
+SPYV.US,D,20151007,000000,19.7981,19.8821,19.7249,19.8178,25396.383603277,0
+SPYV.US,D,20151008,000000,19.7961,20.05,19.7911,20.0431,23961.125066374,0
+SPYV.US,D,20151009,000000,20.0944,20.0944,19.9403,19.9808,42156.923880136,0
+SPYV.US,D,20151012,000000,19.9779,20.0253,19.9453,19.9453,15249.36891184,0
+SPYV.US,D,20151013,000000,20.0025,20.0025,19.8751,19.8751,8147.976884396,0
+SPYV.US,D,20151014,000000,19.8672,19.9295,19.7585,19.7585,12932.509397755,0
+SPYV.US,D,20151015,000000,19.8356,20.05,19.8237,20.05,8616.6120766289,0
+SPYV.US,D,20151016,000000,20.1152,20.1666,20.0668,20.1666,24908.517161255,0
+SPYV.US,D,20151019,000000,20.0786,20.1152,20.0381,20.0944,16086.434363194,0
+SPYV.US,D,20151020,000000,20.0885,20.131,20.0411,20.131,14851.585692515,0
+SPYV.US,D,20151021,000000,20.1537,20.1646,19.9857,19.9857,23474.270795392,0
+SPYV.US,D,20151022,000000,20.0994,20.379,20.0994,20.3533,22033.951403282,0
+SPYV.US,D,20151023,000000,20.4599,20.4739,20.4185,20.4531,23961.125066374,0
+SPYV.US,D,20151026,000000,20.4343,20.4343,20.3533,20.3582,12932.509397755,0
+SPYV.US,D,20151027,000000,20.2377,20.2782,20.212,20.2564,10545.810081804,0
+SPYV.US,D,20151028,000000,20.3967,20.5351,20.3898,20.5351,8147.976884396,0
+SPYV.US,D,20151029,000000,20.5381,20.5381,20.4451,20.5045,57493.339501547,0
+SPYV.US,D,20151030,000000,20.4551,20.5519,20.4185,20.4185,51741.171472477,0
+SPYV.US,D,20151102,000000,20.5083,20.7208,20.5083,20.7208,41479.781453345,0
+SPYV.US,D,20151103,000000,20.6546,20.8126,20.5874,20.7672,64672.66869919,0
+SPYV.US,D,20151104,000000,20.789,20.789,20.6309,20.6388,43008.159726071,0
+SPYV.US,D,20151105,000000,20.6813,20.703,20.5617,20.6062,12932.509397755,0
+SPYV.US,D,20151106,000000,20.6507,20.6813,20.5183,20.6813,73783.22024409,0
+SPYV.US,D,20151109,000000,20.6457,20.6457,20.3859,20.4995,70381.313373475,0
+SPYV.US,D,20151110,000000,20.5065,20.5321,20.4313,20.5183,45034.526151234,0
+SPYV.US,D,20151111,000000,20.5677,20.5677,20.4531,20.4551,14851.585692515,0
+SPYV.US,D,20151112,000000,20.3078,20.3078,20.1488,20.1488,11022.542642369,0
+SPYV.US,D,20151113,000000,20.0806,20.0806,20.0006,20.0075,21565.316211048,0
+SPYV.US,D,20151116,000000,19.9383,20.2722,19.9383,20.2722,9103.4663476096,0
+SPYV.US,D,20151117,000000,20.298,20.4047,20.2288,20.2426,12932.509397755,0
+SPYV.US,D,20151118,000000,20.3651,20.5637,20.3148,20.5637,14370.804447784,0
+SPYV.US,D,20151119,000000,20.5055,20.5568,20.4935,20.5341,435485.57845149,0
+SPYV.US,D,20151120,000000,20.6062,20.6507,20.5242,20.5479,39281.345951121,0
+SPYV.US,D,20151123,000000,20.5825,20.5825,20.4867,20.5005,20121.960305813,0
+SPYV.US,D,20151124,000000,20.4373,20.624,20.4373,20.5736,25396.383603277,0
+SPYV.US,D,20151125,000000,20.6032,20.6032,20.54,20.5479,27302.301674497,0
+SPYV.US,D,20151127,000000,20.5617,20.5677,20.5617,20.5677,3835.1160763946,0
+SPYV.US,D,20151130,000000,20.5539,20.5825,20.5203,20.5301,47429.322835517,0
+SPYV.US,D,20151201,000000,20.6457,20.7158,20.5736,20.7158,68872.166350539,0
+SPYV.US,D,20151202,000000,20.6922,20.705,20.4235,20.4313,49461.762286929,0
+SPYV.US,D,20151203,000000,20.5083,20.5083,20.1596,20.1764,41417.02684877,0
+SPYV.US,D,20151204,000000,20.3464,20.5113,20.3078,20.5113,16760.540276859,0
+SPYV.US,D,20151207,000000,20.4145,20.4145,20.3029,20.3711,40720.65317219,0
+SPYV.US,D,20151208,000000,20.1952,20.3128,20.1428,20.1932,28996.675998035,0
+SPYV.US,D,20151209,000000,20.2446,20.3345,19.9917,20.0806,36411.841048356,0
+SPYV.US,D,20151210,000000,20.1092,20.2802,20.1043,20.1043,26833.666482263,0
+SPYV.US,D,20151211,000000,19.8959,19.9502,19.7081,19.7249,28747.681921815,0
+SPYV.US,D,20151214,000000,19.7437,19.8217,19.6104,19.7981,67241.558802619,0
+SPYV.US,D,20151215,000000,19.9867,20.1696,19.9867,20.1063,99170.494307994,0
+SPYV.US,D,20151216,000000,20.2446,20.4067,20.124,20.3839,40720.65317219,0
+SPYV.US,D,20151217,000000,20.4254,20.4254,20.1172,20.1468,74262.98931778,0
+SPYV.US,D,20151218,000000,19.9689,19.9689,19.7467,19.7486,62996.5134544,0
+SPYV.US,D,20151221,000000,19.8623,19.8811,19.7654,19.8346,30921.825319043,0
+SPYV.US,D,20151222,000000,19.9808,20.1438,19.8879,20.1082,83341.151389352,0
+SPYV.US,D,20151223,000000,20.209,20.4076,20.209,20.4076,292545.77179419,0
+SPYV.US,D,20151224,000000,20.3819,20.4353,20.377,20.3879,16221.053111718,0
+SPYV.US,D,20151228,000000,20.2822,20.29,20.1962,20.29,176859.68260139,0
+SPYV.US,D,20151229,000000,20.4115,20.4995,20.4007,20.4877,69105.977861135,0
+SPYV.US,D,20151230,000000,20.4393,20.4471,20.3217,20.3217,57239.284570121,0
+SPYV.US,D,20151231,000000,20.211,20.3276,20.1547,20.1636,57036.850361813,0
+SPYV.US,D,20160104,000000,19.8533,19.9215,19.6933,19.9215,112322.64482176,0
+SPYV.US,D,20160105,000000,19.9363,19.9887,19.8603,19.9631,32225.501620547,0
+SPYV.US,D,20160106,000000,19.6914,19.7753,19.5768,19.6785,137914.37743606,0
+SPYV.US,D,20160107,000000,19.3406,19.4819,19.1815,19.2309,61104.765777762,0
+SPYV.US,D,20160108,000000,19.39,19.39,18.975,19.0028,129019.41832301,0
+SPYV.US,D,20160111,000000,19.0956,19.0956,18.814,18.987,60591.595059702,0
+SPYV.US,D,20160112,000000,19.2033,19.2033,18.8733,19.0867,35743.808160939,0
+SPYV.US,D,20160113,000000,19.2418,19.2418,18.6659,18.6659,86911.078652863,0
+SPYV.US,D,20160114,000000,18.7814,19.0906,18.6293,18.9898,62309.249317195,0
+SPYV.US,D,20160115,000000,18.5255,18.6401,18.3616,18.5631,84277.409602776,0
+SPYV.US,D,20160119,000000,18.8012,18.8012,18.4178,18.5937,85146.864527459,0
+SPYV.US,D,20160120,000000,18.3012,18.3822,17.8686,18.2904,374884.87385241,0
+SPYV.US,D,20160121,000000,18.2884,18.488,18.1906,18.3882,97566.203207153,0
+SPYV.US,D,20160122,000000,18.7093,18.7685,18.6145,18.6965,114332.81651026,0
+SPYV.US,D,20160125,000000,18.6599,18.6599,18.3774,18.3822,118680.09113367,0
+SPYV.US,D,20160126,000000,18.491,18.7349,18.491,18.6965,118269.14969081,0
+SPYV.US,D,20160127,000000,18.6975,18.9385,18.5305,18.6085,34667.870343782,0
+SPYV.US,D,20160128,000000,18.8012,18.8209,18.5542,18.7023,33799.427590141,0
+SPYV.US,D,20160129,000000,18.7863,19.1302,18.7863,19.1302,58470.084556633,0
+SPYV.US,D,20160201,000000,19.0334,19.2072,19.0038,19.1519,101536.95020312,0
+SPYV.US,D,20160202,000000,18.9138,18.9138,18.6965,18.7527,35044.397971235,0
+SPYV.US,D,20160203,000000,18.8071,18.9365,18.491,18.9266,37543.448272797,0
+SPYV.US,D,20160204,000000,19.1588,19.1588,18.9948,19.0709,18483.255389559,0
+SPYV.US,D,20160205,000000,18.9533,18.9533,18.7972,18.8061,24813.37308335,0
+SPYV.US,D,20160208,000000,18.6332,18.7043,18.4386,18.6975,41259.12816629,0
+SPYV.US,D,20160209,000000,18.4712,18.7133,18.4416,18.6045,59326.381257777,0
+SPYV.US,D,20160210,000000,18.7171,18.7992,18.5137,18.5255,36196.248616507,0
+SPYV.US,D,20160211,000000,18.1185,18.325,18.0977,18.2509,79931.147150404,0
+SPYV.US,D,20160212,000000,18.3872,18.6401,18.3872,18.6401,78868.367556787,0
+SPYV.US,D,20160216,000000,18.8121,18.9434,18.7557,18.9365,36377.427232943,0
+SPYV.US,D,20160217,000000,19.0768,19.2655,19.0768,19.2221,58528.790477043,0
+SPYV.US,D,20160218,000000,19.2418,19.2418,19.1064,19.1786,24293.117167998,0
+SPYV.US,D,20160219,000000,19.0452,19.1223,19.0234,19.1054,29425.836519647,0
+SPYV.US,D,20160222,000000,19.3999,19.4177,19.3752,19.4177,17005.485668911,0
+SPYV.US,D,20160223,000000,19.3713,19.3713,19.1865,19.1924,32502.836485928,0
+SPYV.US,D,20160224,000000,18.9998,19.2537,18.9,19.2369,27166.67075493,0
+SPYV.US,D,20160225,000000,19.2438,19.4335,19.2438,19.4335,7953.6400444203,0
+SPYV.US,D,20160226,000000,19.4957,19.5362,19.4206,19.4315,66872.116372457,0
+SPYV.US,D,20160229,000000,19.4206,19.4898,19.2863,19.2863,14370.804447784,0
+SPYV.US,D,20160301,000000,19.4661,19.6824,19.4157,19.6756,27485.504633015,0
+SPYV.US,D,20160302,000000,19.638,19.8059,19.6281,19.8059,18998.450449703,0
+SPYV.US,D,20160303,000000,19.8277,19.967,19.8277,19.967,23063.329352527,0
+SPYV.US,D,20160304,000000,20.0203,20.127,19.9383,20.1014,36353.135127946,0
+SPYV.US,D,20160307,000000,20.0342,20.1844,20.0342,20.1547,17283.832705335,0
+SPYV.US,D,20160308,000000,19.9689,20.0411,19.9157,19.9195,27779.034235062,0
+SPYV.US,D,20160309,000000,20.0253,20.0756,19.9601,19.9679,22485.379687808,0
+SPYV.US,D,20160310,000000,20.0628,20.1182,19.8188,19.9749,17324.319546996,0
+SPYV.US,D,20160311,000000,20.1922,20.3424,20.1922,20.3424,19984.305044163,0
+SPYV.US,D,20160314,000000,20.2802,20.3236,20.2318,20.3236,10164.221599143,0
+SPYV.US,D,20160315,000000,20.1458,20.2348,20.1132,20.2348,92924.386810651,0
+SPYV.US,D,20160316,000000,20.1864,20.3562,20.1784,20.3562,7969.834781085,0
+SPYV.US,D,20160317,000000,20.3246,20.5558,20.2732,20.5213,45268.337661829,0
+SPYV.US,D,20160318,000000,20.6319,20.6862,20.5884,20.6674,170371.66622512,0
+SPYV.US,D,20160321,000000,20.6428,20.6714,20.5578,20.6556,13059.030777947,0
+SPYV.US,D,20160322,000000,20.5578,20.6793,20.5578,20.6003,24417.614206108,0
+SPYV.US,D,20160323,000000,20.5499,20.5499,20.4244,20.4393,11591.382767714,0
+SPYV.US,D,20160324,000000,20.2574,20.4115,20.2218,20.4096,31778.122020186,0
+SPYV.US,D,20160328,000000,20.4353,20.4965,20.3967,20.4273,17506.510334473,0
+SPYV.US,D,20160329,000000,20.377,20.5381,20.292,20.5381,16821.270539351,0
+SPYV.US,D,20160330,000000,20.6714,20.6922,20.6032,20.6319,22116.949428688,0
+SPYV.US,D,20160331,000000,20.6339,20.6892,20.5647,20.6023,240776.25953255,0
+SPYV.US,D,20160401,000000,20.5083,20.6507,20.4551,20.6428,21457.013909604,0
+SPYV.US,D,20160404,000000,20.6734,20.6852,20.5795,20.5795,110079.67379372,0
+SPYV.US,D,20160405,000000,20.4333,20.4639,20.3632,20.3632,19296.028735916,0
+SPYV.US,D,20160406,000000,20.4086,20.5765,20.3464,20.5499,83863.431646786,0
+SPYV.US,D,20160407,000000,20.4521,20.5025,20.296,20.3098,24710.131637113,0
+SPYV.US,D,20160408,000000,20.4817,20.5113,20.3809,20.3809,14843.488324182,0
+SPYV.US,D,20160411,000000,20.5311,20.5716,20.3839,20.3839,45442.431080974,0
+SPYV.US,D,20160412,000000,20.4076,20.6576,20.4076,20.6151,53107.602378556,0
+SPYV.US,D,20160413,000000,20.7524,20.867,20.7426,20.8601,77777.247174007,0
+SPYV.US,D,20160414,000000,20.873,20.9214,20.8186,20.8937,55938.644781742,0
+SPYV.US,D,20160415,000000,20.8937,20.8937,20.79,20.8078,274220.41508711,0
+SPYV.US,D,20160418,000000,20.7662,20.9747,20.7326,20.9747,35712.430858652,0
+SPYV.US,D,20160419,000000,21.0597,21.1713,21.0597,21.1387,81651.837921022,0
+SPYV.US,D,20160420,000000,21.198,21.279,21.198,21.2029,19984.305044163,0
+SPYV.US,D,20160421,000000,21.2326,21.2326,21.0547,21.0547,24417.614206108,0
+SPYV.US,D,20160422,000000,21.1101,21.2079,21.1101,21.2079,84327.005983812,0
+SPYV.US,D,20160425,000000,21.0983,21.0983,21.0251,21.0685,12423.387363861,0
+SPYV.US,D,20160426,000000,21.1783,21.2217,21.1407,21.2217,51371.729042315,0
+SPYV.US,D,20160427,000000,21.2731,21.368,21.2622,21.368,15081.348518944,0
+SPYV.US,D,20160428,000000,21.2217,21.3758,21.1289,21.1525,34728.600606274,0
+SPYV.US,D,20160429,000000,21.0735,21.0815,20.8898,21.0429,45554.782066585,0
+SPYV.US,D,20160502,000000,21.0725,21.1723,21.0597,21.1496,52804.963237135,0
+SPYV.US,D,20160503,000000,20.9352,20.95,20.8769,20.9164,24298.178023206,0
+SPYV.US,D,20160504,000000,20.8324,20.8324,20.7278,20.781,13951.765636586,0
+SPYV.US,D,20160505,000000,20.8601,20.8601,20.7474,20.7642,15458.888317439,0
+SPYV.US,D,20160506,000000,20.6734,20.8334,20.6734,20.8117,23992.502368661,0
+SPYV.US,D,20160509,000000,20.8068,20.8146,20.793,20.793,14826.281416476,0
+SPYV.US,D,20160510,000000,20.8285,21.0429,20.8285,21.0359,37107.202553893,0
+SPYV.US,D,20160511,000000,20.9787,20.9984,20.9075,20.9075,12963.886700043,0
+SPYV.US,D,20160512,000000,20.9559,21.0083,20.8562,20.8562,5625.6466488786,0
+SPYV.US,D,20160513,000000,20.8146,20.8572,20.6467,20.6852,13188.588671265,0
+SPYV.US,D,20160516,000000,20.6546,20.8976,20.6546,20.8453,10895.009091135,0
+SPYV.US,D,20160517,000000,20.783,20.8226,20.6546,20.6566,15899.182720509,0
+SPYV.US,D,20160518,000000,20.6507,20.8186,20.625,20.7129,213048.84602061,0
+SPYV.US,D,20160519,000000,20.5667,20.6339,20.5311,20.6339,48552.832691626,0
+SPYV.US,D,20160520,000000,20.8117,20.8601,20.7682,20.7712,34143.565744265,0
+SPYV.US,D,20160523,000000,20.8186,20.8186,20.7782,20.7782,15046.934703532,0
+SPYV.US,D,20160524,000000,20.9164,21.0241,20.8976,20.9984,21111.863584439,0
+SPYV.US,D,20160525,000000,21.0479,21.2247,21.0479,21.2108,25283.020446625,0
+SPYV.US,D,20160526,000000,21.2247,21.2247,21.1269,21.1654,20048.07181978,0
+SPYV.US,D,20160527,000000,21.1357,21.2138,21.1357,21.1851,25292.129985999,0
+SPYV.US,D,20160531,000000,21.282,21.3156,21.1515,21.2247,216429.49729934,0
+SPYV.US,D,20160601,000000,21.1357,21.2543,21.0755,21.2543,15960.925154042,0
+SPYV.US,D,20160602,000000,21.2484,21.3234,21.1851,21.3234,37203.358802839,0
+SPYV.US,D,20160603,000000,21.278,21.278,21.1289,21.2187,8283.6078039623,0
+SPYV.US,D,20160606,000000,21.2731,21.4342,21.2731,21.4184,35859.195659675,0
+SPYV.US,D,20160607,000000,21.4786,21.5319,21.447,21.5082,66539.11209979,0
+SPYV.US,D,20160608,000000,21.5389,21.5389,21.4964,21.526,18833.466569932,0
+SPYV.US,D,20160609,000000,21.4074,21.4875,21.3778,21.4875,26370.092145239,0
+SPYV.US,D,20160610,000000,21.2988,21.3225,21.198,21.2592,29807.425002308,0
+SPYV.US,D,20160613,000000,21.1673,21.3126,21.1309,21.1309,21697.91061749,0
+SPYV.US,D,20160614,000000,21.0359,21.1239,20.9401,21.032,38581.935761417,0
+SPYV.US,D,20160615,000000,21.1476,21.1476,21.0073,21.0073,22425.661596357,0
+SPYV.US,D,20160616,000000,20.8986,21.0795,20.8986,21.0745,35504.935795136,0
+SPYV.US,D,20160617,000000,21.0843,21.1209,21.0043,21.1081,33307.512463952,0
+SPYV.US,D,20160620,000000,21.3976,21.3976,21.2454,21.2504,31664.758863534,0
+SPYV.US,D,20160621,000000,21.3186,21.3412,21.1901,21.2998,27477.407264683,0
+SPYV.US,D,20160622,000000,21.3412,21.3778,21.2682,21.2682,61293.029591488,0
+SPYV.US,D,20160623,000000,21.4766,21.5062,21.4667,21.4736,18972.134002624,0
+SPYV.US,D,20160624,000000,20.8394,21.0745,20.5884,20.8304,145741.49610028,0
+SPYV.US,D,20160627,000000,20.626,20.626,20.2545,20.3513,80867.405363828,0
+SPYV.US,D,20160628,000000,20.5015,20.6842,20.5015,20.6842,59169.494746338,0
+SPYV.US,D,20160629,000000,20.8008,21.0953,20.8008,21.0695,36865.293674965,0
+SPYV.US,D,20160630,000000,21.0903,21.3758,21.0903,21.3758,16604.665936462,0
+SPYV.US,D,20160701,000000,21.363,21.4598,21.3531,21.4242,101439.78178312,0
+SPYV.US,D,20160705,000000,21.3156,21.3156,21.1496,21.2138,20001.511951869,0
+SPYV.US,D,20160706,000000,21.2434,21.3057,21.2385,21.3057,8502.2367489349,0
+SPYV.US,D,20160707,000000,21.3254,21.4064,21.2108,21.2622,121974.70787388,0
+SPYV.US,D,20160708,000000,21.4242,21.608,21.4242,21.6051,88529.540148285,0
+SPYV.US,D,20160711,000000,21.6801,21.7265,21.6505,21.6663,42321.907759907,0
+SPYV.US,D,20160712,000000,21.8984,21.9192,21.8204,21.8936,27184.889833678,0
+SPYV.US,D,20160713,000000,21.9558,21.9558,21.8422,21.9212,36050.495986525,0
+SPYV.US,D,20160714,000000,22.0348,22.0961,21.9864,22.0368,57412.365818224,0
+SPYV.US,D,20160715,000000,22.0457,22.0615,21.942,22.0042,16825.319223518,0
+SPYV.US,D,20160718,000000,22.0368,22.0694,22.0348,22.0576,12457.801179273,0
+SPYV.US,D,20160719,000000,22.0615,22.0615,21.9578,21.9904,17109.73928619,0
+SPYV.US,D,20160720,000000,22.1168,22.1168,22.0398,22.0802,13025.629133577,0
+SPYV.US,D,20160721,000000,22.1099,22.1099,21.9558,21.9676,16590.49554188,0
+SPYV.US,D,20160722,000000,22.0734,22.0872,21.9498,22.0872,67411.603537597,0
+SPYV.US,D,20160725,000000,22.1188,22.1188,21.9478,21.9646,17806.112962769,0
+SPYV.US,D,20160726,000000,22.0368,22.0418,21.9676,22.0418,17872.916251511,0
+SPYV.US,D,20160727,000000,22.018,22.0427,21.9054,21.9548,25272.898736209,0
+SPYV.US,D,20160728,000000,21.942,21.9646,21.854,21.9646,14925.474178547,0
+SPYV.US,D,20160729,000000,21.8668,21.9756,21.8668,21.9736,15762.539629901,0
+SPYV.US,D,20160801,000000,21.9608,21.9608,21.8254,21.8254,15527.715948263,0
+SPYV.US,D,20160802,000000,21.8224,21.8224,21.6139,21.7117,27247.644438253,0
+SPYV.US,D,20160803,000000,21.7661,21.8095,21.7513,21.774,15518.606408889,0
+SPYV.US,D,20160804,000000,21.86,21.86,21.8283,21.8313,7459.7005761489,0
+SPYV.US,D,20160805,000000,22.021,22.0279,22.013,22.0279,7476.907483855,0
+SPYV.US,D,20160808,000000,22.0476,22.0882,22.0476,22.0516,31510.908865219,0
+SPYV.US,D,20160809,000000,22.0418,22.1089,22.0308,22.0398,14433.559052359,0
+SPYV.US,D,20160810,000000,22.0902,22.0902,21.9528,21.9776,19343.600774868,0
+SPYV.US,D,20160811,000000,22.1198,22.1227,22.025,22.1227,12294.841641584,0
+SPYV.US,D,20160812,000000,22.0921,22.1119,22.0763,22.0941,14925.474178547,0
+SPYV.US,D,20160815,000000,22.0734,22.2018,22.0734,22.1919,5781.5209892758,0
+SPYV.US,D,20160816,000000,22.0457,22.1326,22.0457,22.102,8656.086747249,0
+SPYV.US,D,20160817,000000,22.1573,22.1573,22.0012,22.1385,14143.065963437,0
+SPYV.US,D,20160818,000000,22.1504,22.2185,22.1385,22.2185,40403.843636189,0
+SPYV.US,D,20160819,000000,22.2334,22.2334,22.1168,22.185,18572.326441215,0
+SPYV.US,D,20160822,000000,22.0941,22.1573,22.0872,22.1198,17298.003099916,0
+SPYV.US,D,20160823,000000,22.2571,22.2571,22.1919,22.1919,22193.874427844,0
+SPYV.US,D,20160824,000000,22.1959,22.1959,22.0595,22.0644,25583.635245962,0
+SPYV.US,D,20160825,000000,22.103,22.1148,22.0496,22.0516,6676.280189997,0
+SPYV.US,D,20160826,000000,22.103,22.2018,21.9706,22.0052,26324.544448369,0
+SPYV.US,D,20160829,000000,22.1553,22.1919,22.1504,22.1662,13184.539987098,0
+SPYV.US,D,20160830,000000,22.2147,22.2147,22.103,22.1484,22968.185274622,0
+SPYV.US,D,20160831,000000,22.0941,22.1198,22.0052,22.099,25373.103669322,0
+SPYV.US,D,20160901,000000,22.1188,22.1188,21.9904,22.018,19896.246163549,0
+SPYV.US,D,20160902,000000,22.0961,22.2185,22.0961,22.1603,21636.168183956,0
+SPYV.US,D,20160906,000000,22.1643,22.2018,22.1643,22.1998,12654.162361331,0
+SPYV.US,D,20160907,000000,22.2334,22.2334,22.1899,22.2147,13350.536037911,0
+SPYV.US,D,20160908,000000,22.2087,22.2877,22.2087,22.2679,14859.683060847,0
+SPYV.US,D,20160909,000000,22.1573,22.1573,21.7908,21.7908,21693.861933325,0
+SPYV.US,D,20160912,000000,21.6445,22.025,21.6445,22.025,35534.28875534,0
+SPYV.US,D,20160913,000000,21.8461,21.8461,21.5823,21.6881,39303.613714035,0
+SPYV.US,D,20160914,000000,21.5873,21.6841,21.5557,21.5813,26951.078323082,0
+SPYV.US,D,20160915,000000,21.5912,21.8224,21.5912,21.8224,18673.543545369,0
+SPYV.US,D,20160916,000000,21.7087,21.7087,21.5942,21.6603,29644.46546462,0
+SPYV.US,D,20160919,000000,21.6693,21.8283,21.6693,21.6919,17383.025467406,0
+SPYV.US,D,20160920,000000,21.8254,21.8254,21.6821,21.7087,46006.210351112,0
+SPYV.US,D,20160921,000000,21.8283,21.9272,21.7087,21.9272,68494.626552045,0
+SPYV.US,D,20160922,000000,22.0714,22.0714,22.0042,22.0457,30105.003288521,0
+SPYV.US,D,20160923,000000,22.0111,22.015,21.9449,21.9478,24612.963217125,0
+SPYV.US,D,20160926,000000,21.8224,21.8718,21.7443,21.7591,41656.911385615,0
+SPYV.US,D,20160927,000000,21.7265,21.854,21.7107,21.8155,20293.017211833,0
+SPYV.US,D,20160928,000000,21.8007,21.9972,21.8007,21.9972,22219.178703883,0
+SPYV.US,D,20160929,000000,21.9756,22.0279,21.8046,21.8352,48888.873477417,0
+SPYV.US,D,20160930,000000,21.9478,22.0882,21.9172,22.0476,62812.29832484,0
+SPYV.US,D,20161003,000000,22.0398,22.0398,21.8984,21.9498,38833.96635076,0
+SPYV.US,D,20161004,000000,21.9736,21.9736,21.7859,21.7908,48123.672170013,0
+SPYV.US,D,20161005,000000,21.9706,22.0308,21.9498,22.015,25711.168797195,0
+SPYV.US,D,20161006,000000,21.942,22.0111,21.9192,21.9864,29946.092434998,0
+SPYV.US,D,20161007,000000,21.9646,21.9736,21.8372,21.936,35904.743356544,0
+SPYV.US,D,20161010,000000,22.102,22.102,22.015,22.0398,28009.809232533,0
+SPYV.US,D,20161011,000000,21.9528,21.9528,21.6919,21.7779,262809.19876479,0
+SPYV.US,D,20161012,000000,21.7443,21.8224,21.7335,21.771,50953.702402159,0
+SPYV.US,D,20161013,000000,21.6713,21.7473,21.529,21.7059,132536.71269236,0
+SPYV.US,D,20161014,000000,21.8481,21.8481,21.7087,21.7087,40253.030150999,0
+SPYV.US,D,20161017,000000,21.6603,21.7246,21.6248,21.6505,37042.423607234,0
+SPYV.US,D,20161018,000000,21.7591,21.7957,21.7107,21.7562,20293.017211833,0
+SPYV.US,D,20161019,000000,21.7779,21.8876,21.7779,21.854,25212.168473717,0
+SPYV.US,D,20161020,000000,21.7681,21.8441,21.7315,21.8007,14466.96069673,0
+SPYV.US,D,20161021,000000,21.6713,21.7641,21.6713,21.7582,15081.348518944,0
+SPYV.US,D,20161024,000000,21.7809,21.8204,21.7582,21.7809,11759.403160611,0
+SPYV.US,D,20161025,000000,21.8026,21.8481,21.7375,21.8007,33877.36476034,0
+SPYV.US,D,20161026,000000,21.608,21.8204,21.608,21.8046,21906.417852048,0
+SPYV.US,D,20161027,000000,21.8896,21.8916,21.7611,21.7859,101094.63145796,0
+SPYV.US,D,20161028,000000,21.7591,21.8095,21.5873,21.6811,12659.223216539,0
+SPYV.US,D,20161031,000000,21.7087,21.7473,21.6919,21.6919,22558.256002799,0
+SPYV.US,D,20161101,000000,21.7591,21.7591,21.4548,21.526,16756.491592693,0
+SPYV.US,D,20161102,000000,21.4894,21.5161,21.442,21.4944,31927.923334334,0
+SPYV.US,D,20161103,000000,21.4914,21.5339,21.3452,21.3452,73908.729453242,0
+SPYV.US,D,20161104,000000,21.4164,21.4993,21.3936,21.3946,23317.384283954,0
+SPYV.US,D,20161107,000000,21.6693,21.8086,21.6693,21.7779,42599.242625288,0
+SPYV.US,D,20161108,000000,21.8787,21.9468,21.8787,21.8984,78221.590261243,0
+SPYV.US,D,20161109,000000,21.7197,22.35,21.7197,22.2947,74866.243258538,0
+SPYV.US,D,20161110,000000,22.4142,22.6108,22.348,22.5377,61448.903931886,0
+SPYV.US,D,20161111,000000,22.4093,22.4932,22.3125,22.4764,56491.290170423,0
+SPYV.US,D,20161114,000000,22.5584,22.6701,22.5278,22.6474,61709.031889561,0
+SPYV.US,D,20161115,000000,22.7699,22.7867,22.6187,22.7867,79521.21787858,0
+SPYV.US,D,20161116,000000,22.7649,22.7699,22.6206,22.6819,32588.871024459,0
+SPYV.US,D,20161117,000000,22.7195,22.761,22.6839,22.7047,23327.505994369,0
+SPYV.US,D,20161118,000000,22.8261,22.8261,22.674,22.6948,95140.029220582,0
+SPYV.US,D,20161121,000000,22.8143,22.8795,22.7867,22.8795,108892.39716199,0
+SPYV.US,D,20161122,000000,22.9378,22.9546,22.8233,22.9359,125642.81572842,0
+SPYV.US,D,20161123,000000,22.9121,23.008,22.8963,23.008,36154.749603804,0
+SPYV.US,D,20161125,000000,23.0376,23.0959,23.006,23.0959,18767.675452232,0
+SPYV.US,D,20161128,000000,22.9922,23.0376,22.9151,22.9427,41133.618957139,0
+SPYV.US,D,20161129,000000,22.9605,23.0218,22.8745,22.9714,44561.842274834,0
+SPYV.US,D,20161130,000000,23.0653,23.1453,23.0653,23.0653,94467.947648999,0
+SPYV.US,D,20161201,000000,23.1572,23.2105,23.0811,23.1434,201999.98693116,0
+SPYV.US,D,20161202,000000,23.09,23.169,23.0791,23.1117,47143.890601802,0
+SPYV.US,D,20161205,000000,23.2757,23.2757,23.1818,23.2283,1032286.9288194,0
+SPYV.US,D,20161206,000000,23.2164,23.3518,23.1858,23.3518,27539.149698217,0
+SPYV.US,D,20161207,000000,23.3518,23.667,23.3518,23.667,26078.586885275,0
+SPYV.US,D,20161208,000000,23.6738,23.7766,23.6264,23.7184,78474.633021628,0
+SPYV.US,D,20161209,000000,23.7697,23.8596,23.7322,23.8596,54725.051702936,0
+SPYV.US,D,20161212,000000,23.8863,23.9959,23.8033,23.8162,138885.04946489,0
+SPYV.US,D,20161213,000000,23.911,24.0078,23.8359,23.9693,46900.969551833,0
+SPYV.US,D,20161214,000000,23.9713,23.9713,23.667,23.7964,78554.59453391,0
+SPYV.US,D,20161215,000000,23.751,23.9377,23.751,23.8488,58925.561525326,0
+SPYV.US,D,20161216,000000,23.9406,23.9406,23.7618,23.8052,68085.709451262,0
+SPYV.US,D,20161219,000000,23.7836,23.8507,23.7568,23.8102,40640.691659909,0
+SPYV.US,D,20161220,000000,23.9663,23.9781,23.8596,23.8952,56905.268126413,0
+SPYV.US,D,20161221,000000,23.9031,23.9307,23.8823,23.8823,205232.86123783,0
+SPYV.US,D,20161222,000000,23.8655,23.8764,23.7964,23.8556,147218.25364989,0
+SPYV.US,D,20161223,000000,23.8418,23.8922,23.823,23.8892,32597.980563833,0
+SPYV.US,D,20161227,000000,23.9288,23.9535,23.8596,23.8952,48523.479731422,0
+SPYV.US,D,20161228,000000,23.9238,23.9426,23.6828,23.6857,83474.757966835,0
+SPYV.US,D,20161229,000000,23.7164,23.7538,23.6551,23.6877,28582.698042045,0
+SPYV.US,D,20161230,000000,23.6798,23.7232,23.5879,23.6057,43275.372881037,0
+SPYV.US,D,20170103,000000,23.9406,23.9406,23.7025,23.8448,89599.404939192,0
+SPYV.US,D,20170104,000000,23.8991,24.0265,23.8991,23.9801,165429.23502928,0
+SPYV.US,D,20170105,000000,23.9851,23.9851,23.8122,23.9031,63324.456871859,0
+SPYV.US,D,20170106,000000,23.8576,23.9989,23.8576,23.9495,1071609.7737833,0
+SPYV.US,D,20170109,000000,23.8892,23.8922,23.7934,23.7964,41294.554152744,0
+SPYV.US,D,20170110,000000,23.8378,23.9139,23.8072,23.8102,49934.446163328,0
+SPYV.US,D,20170111,000000,23.7568,23.8744,23.7203,23.8744,304694.86080579,0
+SPYV.US,D,20170112,000000,23.8398,23.8823,23.663,23.8675,951177.61457668,0
+SPYV.US,D,20170113,000000,23.8675,23.9139,23.8052,23.8448,202936.24514458,0
+SPYV.US,D,20170117,000000,23.7865,23.827,23.6896,23.7164,97383.000248634,0
+SPYV.US,D,20170118,000000,23.8013,23.8013,23.7025,23.7648,48626.721177658,0
+SPYV.US,D,20170119,000000,23.823,23.823,23.5691,23.659,70902.581459868,0
+SPYV.US,D,20170120,000000,23.742,23.827,23.6719,23.7203,147122.09740094,0
+SPYV.US,D,20170123,000000,23.7203,23.7203,23.581,23.6166,108563.44157348,0
+SPYV.US,D,20170124,000000,23.6916,23.8724,23.6719,23.8378,253946.62912506,0
+SPYV.US,D,20170125,000000,23.911,24.0563,23.906,24.0246,42460.575192598,0
+SPYV.US,D,20170126,000000,24.0433,24.0611,23.9713,23.9959,39554.632132337,0
+SPYV.US,D,20170127,000000,23.8764,23.9238,23.8764,23.909,18958.975779083,0
+SPYV.US,D,20170130,000000,23.8695,23.8695,23.6442,23.7736,50402.069184519,0
+SPYV.US,D,20170131,000000,23.7766,23.7865,23.6422,23.7865,93672.381210349,0
+SPYV.US,D,20170201,000000,23.8922,23.8922,23.665,23.7016,82108.327060756,0
+SPYV.US,D,20170202,000000,23.6857,23.7884,23.6571,23.751,39952.415351661,0
+SPYV.US,D,20170203,000000,23.8744,23.9989,23.8685,23.9851,620563.07773913,0
+SPYV.US,D,20170206,000000,23.9515,23.9613,23.8863,23.8863,30135.368419767,0
+SPYV.US,D,20170207,000000,23.9426,23.9515,23.833,23.8655,46032.526798192,0
+SPYV.US,D,20170208,000000,23.8843,23.8922,23.8052,23.8843,165645.83963217,0
+SPYV.US,D,20170209,000000,23.9535,24.074,23.9288,24.0641,29611.063820249,0
+SPYV.US,D,20170210,000000,24.0997,24.1856,24.0829,24.1461,46313.91034774,0
+SPYV.US,D,20170213,000000,24.319,24.3408,24.1925,24.2696,55425.474063682,0
+SPYV.US,D,20170214,000000,24.2518,24.4316,24.2439,24.4277,75693.186999477,0
+SPYV.US,D,20170215,000000,24.4464,24.5729,24.3724,24.5689,61186.751632127,0
+SPYV.US,D,20170216,000000,24.6629,24.6629,24.4316,24.4791,72764.976176301,0
+SPYV.US,D,20170217,000000,24.3922,24.5156,24.3902,24.488,42124.534406807,0
+SPYV.US,D,20170221,000000,24.6125,24.7339,24.6125,24.7013,60015.669737065,0
+SPYV.US,D,20170222,000000,24.6845,24.7132,24.6391,24.6915,32927.948323375,0
+SPYV.US,D,20170223,000000,24.6993,24.7705,24.6481,24.7181,29981.518421452,0
+SPYV.US,D,20170224,000000,24.6865,24.7359,24.6035,24.7359,42063.804144314,0
+SPYV.US,D,20170227,000000,24.7488,24.7883,24.6845,24.7567,46308.849492532,0
+SPYV.US,D,20170228,000000,24.7685,24.7685,24.6065,24.7013,74223.51464716,0
+SPYV.US,D,20170301,000000,24.8486,25.1381,24.8486,25.063,112217.37903345,0
+SPYV.US,D,20170302,000000,25.0264,25.0491,24.8674,24.9306,157079.83610761,0
+SPYV.US,D,20170303,000000,25.2527,25.2527,24.8199,24.9178,30465.336179309,0
+SPYV.US,D,20170306,000000,24.9,24.9,24.7013,24.8051,891733.82147809,0
+SPYV.US,D,20170307,000000,24.7439,24.7439,24.6499,24.6747,169115.56196256,0
+SPYV.US,D,20170308,000000,24.73,24.7439,24.6065,24.6173,54872.828675002,0
+SPYV.US,D,20170309,000000,24.5689,24.6599,24.4791,24.6065,55575.275377829,0
+SPYV.US,D,20170310,000000,24.8031,24.8031,24.6471,24.6737,31515.969720427,0
+SPYV.US,D,20170313,000000,24.6471,24.7053,24.6341,24.6825,50866.655692586,0
+SPYV.US,D,20170314,000000,24.6193,24.6193,24.5057,24.6193,29331.704612784,0
+SPYV.US,D,20170315,000000,24.7359,24.8515,24.6569,24.814,58035.863179814,0
+SPYV.US,D,20170316,000000,24.7913,24.8199,24.7359,24.7498,30161.684866847,0
+SPYV.US,D,20170317,000000,24.7093,24.7517,24.6845,24.6865,23400.382309361,0
+SPYV.US,D,20170320,000000,24.6193,24.6519,24.5225,24.5591,96165.358485662,0
+SPYV.US,D,20170321,000000,24.6065,24.6065,24.2172,24.2172,61758.628270597,0
+SPYV.US,D,20170322,000000,24.1767,24.2746,24.1283,24.2617,74579.798853783,0
+SPYV.US,D,20170323,000000,24.2558,24.3922,24.1856,24.2242,286783.4820547,0
+SPYV.US,D,20170324,000000,24.2598,24.3428,24.1461,24.2044,32088.858529939,0
+SPYV.US,D,20170327,000000,24.0601,24.1856,24.0107,24.1797,63749.568709306,0
+SPYV.US,D,20170328,000000,24.1856,24.4178,24.1461,24.3852,43899.882413667,0
+SPYV.US,D,20170329,000000,24.3694,24.4128,24.3378,24.3378,38292.454843536,0
+SPYV.US,D,20170330,000000,24.3902,24.5057,24.3902,24.485,32023.067412239,0
+SPYV.US,D,20170331,000000,24.4968,24.4968,24.4148,24.4336,58301.051992697,0
+SPYV.US,D,20170403,000000,24.3546,24.3546,24.2074,24.3486,38332.941685198,0
+SPYV.US,D,20170404,000000,24.3072,24.3634,24.2538,24.3634,32393.522013442,0
+SPYV.US,D,20170405,000000,24.4761,24.5709,24.2489,24.2518,64897.370670412,0
+SPYV.US,D,20170406,000000,24.2972,24.404,24.2972,24.3428,52078.224429309,0
+SPYV.US,D,20170407,000000,24.2775,24.3782,24.2617,24.3121,35908.79204071,0
+SPYV.US,D,20170410,000000,24.3348,24.4425,24.2785,24.3486,55103.603672472,0
+SPYV.US,D,20170411,000000,24.2746,24.3002,24.1649,24.3002,956602.85135933,0
+SPYV.US,D,20170412,000000,24.2775,24.2972,24.1738,24.2242,178286.84376996,0
+SPYV.US,D,20170413,000000,24.1995,24.2192,24.0107,24.0355,76082.87285047,0
+SPYV.US,D,20170417,000000,24.0581,24.237,24.0265,24.235,42193.362037631,0
+SPYV.US,D,20170418,000000,24.1115,24.1589,24.0453,24.1461,31993.714452034,0
+SPYV.US,D,20170419,000000,24.2538,24.2538,23.9989,24.0355,34472.521332765,0
+SPYV.US,D,20170420,000000,24.1027,24.2637,24.0829,24.2637,29405.593098816,0
+SPYV.US,D,20170421,000000,24.2301,24.2301,24.0967,24.0967,21181.703386305,0
+SPYV.US,D,20170424,000000,24.3852,24.402,24.3586,24.3812,25980.406294246,0
+SPYV.US,D,20170425,000000,24.483,24.5689,24.483,24.5245,54553.994796916,0
+SPYV.US,D,20170426,000000,24.5591,24.6519,24.5502,24.5502,60358.795720148,0
+SPYV.US,D,20170427,000000,24.6293,24.6293,24.3872,24.4712,41192.324877548,0
+SPYV.US,D,20170428,000000,24.5453,24.5453,24.3596,24.3694,31742.696033732,0
+SPYV.US,D,20170501,000000,24.4128,24.4296,24.3596,24.404,71276.072574197,0
+SPYV.US,D,20170502,000000,24.4336,24.4336,24.2934,24.3516,123051.65786208,0
+SPYV.US,D,20170503,000000,24.319,24.4128,24.3032,24.3902,46260.265282539,0
+SPYV.US,D,20170504,000000,24.397,24.4099,24.3288,24.3654,53324.206981446,0
+SPYV.US,D,20170505,000000,24.4494,24.5057,24.3754,24.4988,35522.142702842,0
+SPYV.US,D,20170508,000000,24.4464,24.483,24.4198,24.4662,42639.72946695,0
+SPYV.US,D,20170509,000000,24.4791,24.4949,24.3586,24.3586,82206.507651786,0
+SPYV.US,D,20170510,000000,24.3902,24.4336,24.3506,24.4336,30721.415452818,0
+SPYV.US,D,20170511,000000,24.3694,24.3754,24.2972,24.3596,86192.437213369,0
+SPYV.US,D,20170512,000000,24.2834,24.2972,24.2439,24.2854,21325.431674204,0
+SPYV.US,D,20170515,000000,24.3408,24.4632,24.3408,24.4296,120159.8851964,0
+SPYV.US,D,20170516,000000,24.4148,24.4148,24.3408,24.3506,117245.84476781,0
+SPYV.US,D,20170517,000000,24.1402,24.1609,23.9633,24.0137,51855.54680017,0
+SPYV.US,D,20170518,000000,23.9446,24.0869,23.8823,23.9515,128892.89694281,0
+SPYV.US,D,20170519,000000,24.0849,24.2261,24.0849,24.1609,46351.360676277,0
+SPYV.US,D,20170522,000000,24.237,24.2746,24.2084,24.2439,24087.646446566,0
+SPYV.US,D,20170523,000000,24.3486,24.3546,24.233,24.3506,51683.477723109,0
+SPYV.US,D,20170524,000000,24.2953,24.3428,24.2934,24.324,22366.955675949,0
+SPYV.US,D,20170525,000000,24.4208,24.4524,24.3576,24.4099,22056.219166195,0
+SPYV.US,D,20170526,000000,24.4731,24.4731,24.3674,24.4099,28122.160218144,0
+SPYV.US,D,20170530,000000,24.3408,24.3674,24.2904,24.3634,35264.039087249,0
+SPYV.US,D,20170531,000000,24.3812,24.3812,24.2192,24.2676,30925.874003209,0
+SPYV.US,D,20170601,000000,24.319,24.5008,24.319,24.4988,40051.608113733,0
+SPYV.US,D,20170602,000000,24.5541,24.5541,24.4988,24.5453,35344.000599531,0
+SPYV.US,D,20170605,000000,24.4949,24.5482,24.485,24.5196,23603.82868871,0
+SPYV.US,D,20170606,000000,24.5196,24.5196,24.4099,24.4277,61115.899659219,0
+SPYV.US,D,20170607,000000,24.4712,24.4919,24.3812,24.4692,18158.348485225,0
+SPYV.US,D,20170608,000000,24.5265,24.5847,24.5008,24.5453,20874.003389677,0
+SPYV.US,D,20170609,000000,24.6213,24.7616,24.5789,24.7339,2335076.5684904,0
+SPYV.US,D,20170612,000000,24.8041,24.8584,24.7271,24.7804,36602.129204164,0
+SPYV.US,D,20170613,000000,24.8842,24.892,24.8051,24.8742,276786.26867741,0
+SPYV.US,D,20170614,000000,24.8357,24.8752,24.7626,24.8545,23474.270795392,0
+SPYV.US,D,20170615,000000,24.7162,24.811,24.7162,24.7656,38220.590699587,0
+SPYV.US,D,20170616,000000,24.8239,24.8239,24.6825,24.7656,26578.599379796,0
+SPYV.US,D,20170619,000000,24.8357,24.9662,24.8357,24.9662,24057.28131532,0
+SPYV.US,D,20170620,000000,24.8654,24.8654,24.7597,24.7597,50735.073457186,0
+SPYV.US,D,20170621,000000,24.7784,24.7784,24.5897,24.6667,33724.526933067,0
+SPYV.US,D,20170622,000000,24.7033,24.7181,24.6065,24.6065,173383.88724474,0
+SPYV.US,D,20170623,000000,24.6747,24.6747,24.6065,24.6481,55430.53491889,0
+SPYV.US,D,20170626,000000,24.7132,24.7567,24.6727,24.6727,59979.23157957,0
+SPYV.US,D,20170627,000000,24.6993,24.7656,24.6154,24.6154,53678.466845984,0
+SPYV.US,D,20170628,000000,24.6727,24.8574,24.6727,24.8031,20952.952730917,0
+SPYV.US,D,20170629,000000,24.975,24.975,24.6777,24.7656,38019.16866232,0
+SPYV.US,D,20170630,000000,24.8486,24.8574,24.7241,24.7942,29066.5157999,0
+SPYV.US,D,20170703,000000,24.8496,25.0491,24.8496,24.9286,26197.010897135,0
+SPYV.US,D,20170705,000000,24.9948,24.9948,24.8486,24.9236,18412.403416652,0
+SPYV.US,D,20170706,000000,24.8268,24.8268,24.6747,24.6747,30339.826970158,0
+SPYV.US,D,20170707,000000,24.7013,24.7992,24.6747,24.7567,24995.563870827,0
+SPYV.US,D,20170710,000000,24.7992,24.8031,24.7597,24.7685,64324.4818609,0
+SPYV.US,D,20170711,000000,24.7241,24.7488,24.6371,24.7201,89343.325665683,0
+SPYV.US,D,20170712,000000,24.8486,24.8742,24.8199,24.8486,141234.29845231,0
+SPYV.US,D,20170713,000000,24.8732,24.8742,24.7853,24.8742,21278.871806293,0
+SPYV.US,D,20170714,000000,24.8742,24.9998,24.8732,24.9998,28379.251662695,0
+SPYV.US,D,20170717,000000,24.9029,24.983,24.894,24.9414,24897.383279798,0
+SPYV.US,D,20170718,000000,24.8703,24.8782,24.8406,24.8782,13759.453138693,0
+SPYV.US,D,20170719,000000,24.9058,25.0036,24.9058,24.975,20819.346153434,0
+SPYV.US,D,20170720,000000,25.0007,25.0541,24.973,25.0254,14077.274845737,0
+SPYV.US,D,20170721,000000,24.9236,24.971,24.9206,24.9504,11784.707436649,0
+SPYV.US,D,20170724,000000,24.9286,24.9552,24.9148,24.9474,15458.888317439,0
+SPYV.US,D,20170725,000000,25.0896,25.1291,25.0798,25.1222,12665.296242789,0
+SPYV.US,D,20170726,000000,25.1045,25.1133,25.0402,25.0472,19705.95800774,0
+SPYV.US,D,20170727,000000,25.0422,25.0511,24.971,25.0106,38066.740701273,0
+SPYV.US,D,20170728,000000,25.0284,25.0728,24.9662,25.0728,28551.320739757,0
+SPYV.US,D,20170731,000000,25.0728,25.1667,25.06,25.0946,23289.043494791,0
+SPYV.US,D,20170801,000000,25.1667,25.1717,25.0827,25.1568,14984.180098956,0
+SPYV.US,D,20170802,000000,25.2527,25.2527,25.0728,25.1617,52860.63264442,0
+SPYV.US,D,20170803,000000,25.1311,25.1765,25.0946,25.1361,33873.316076173,0
+SPYV.US,D,20170804,000000,25.2141,25.2141,25.1133,25.1381,19356.758998409,0
+SPYV.US,D,20170807,000000,25.2793,25.2793,25.0798,25.1667,32572.676287794,0
+SPYV.US,D,20170808,000000,25.143,25.3011,25.0847,25.0847,31440.056892311,0
+SPYV.US,D,20170809,000000,25.0195,25.0847,24.975,25.063,44338.152474654,0
+SPYV.US,D,20170810,000000,24.9464,24.9562,24.8288,24.8288,42630.619927577,0
+SPYV.US,D,20170811,000000,24.8031,24.8288,24.6965,24.7073,63519.805882876,0
+SPYV.US,D,20170814,000000,24.8674,24.9908,24.8674,24.9148,13931.522215755,0
+SPYV.US,D,20170815,000000,25.0224,25.0224,24.9108,24.9562,15825.294234476,0
+SPYV.US,D,20170816,000000,24.9898,25.0294,24.9029,24.9236,32763.976614646,0
+SPYV.US,D,20170817,000000,24.8802,24.8802,24.5522,24.5522,50305.912935573,0
+SPYV.US,D,20170818,000000,24.5265,24.6747,24.4632,24.5176,55765.563533639,0
+SPYV.US,D,20170821,000000,24.5176,24.5779,24.485,24.5136,31706.257876237,0
+SPYV.US,D,20170822,000000,24.5847,24.73,24.5847,24.7162,31539.249654382,0
+SPYV.US,D,20170823,000000,24.7033,24.732,24.6559,24.6559,32872.27891609,0
+SPYV.US,D,20170824,000000,24.7359,24.7359,24.5996,24.6015,45523.404764297,0
+SPYV.US,D,20170825,000000,24.6777,24.7597,24.6777,24.6993,74815.634706461,0
+SPYV.US,D,20170828,000000,24.7359,24.7359,24.5927,24.6411,78583.947494114,0
+SPYV.US,D,20170829,000000,24.5364,24.6539,24.5087,24.6243,30505.82302097,0
+SPYV.US,D,20170830,000000,24.6193,24.7181,24.6193,24.6825,25512.783273054,0
+SPYV.US,D,20170831,000000,24.7221,24.8041,24.7221,24.7685,26235.473396714,0
+SPYV.US,D,20170901,000000,24.8515,24.9206,24.8456,24.89,19736.323138986,0
+SPYV.US,D,20170905,000000,24.8268,24.8268,24.6154,24.6193,32189.063463051,0
+SPYV.US,D,20170906,000000,24.7132,24.7824,24.7132,24.7241,25442.943471187,0
+SPYV.US,D,20170907,000000,24.7251,24.7251,24.6105,24.6105,17345.575138868,0
+SPYV.US,D,20170908,000000,24.5897,24.6845,24.5897,24.6629,40055.656797899,0
+SPYV.US,D,20170911,000000,24.8584,24.973,24.8486,24.9642,19714.055376072,0
+SPYV.US,D,20170912,000000,25.1133,25.1153,25.0946,25.0965,15580.348842424,0
+SPYV.US,D,20170913,000000,25.0491,25.1617,25.0491,25.1469,34796.416066058,0
+SPYV.US,D,20170914,000000,25.1519,25.1825,25.1449,25.1469,24784.020123145,0
+SPYV.US,D,20170915,000000,25.1568,25.224,25.14,25.1835,35612.225925539,0
+SPYV.US,D,20170918,000000,25.224,25.3337,25.2211,25.2981,72632.38176986,0
+SPYV.US,D,20170919,000000,25.2773,25.3752,25.2773,25.3623,32662.759510492,0
+SPYV.US,D,20170920,000000,25.4226,25.4226,25.3584,25.3831,18913.428082214,0
+SPYV.US,D,20170921,000000,25.392,25.4107,25.3584,25.3653,15389.048515572,0
+SPYV.US,D,20170922,000000,25.3593,25.3939,25.3415,25.3939,43157.961040219,0
+SPYV.US,D,20170925,000000,25.4226,25.4799,25.3929,25.4532,34464.423964433,0
+SPYV.US,D,20170926,000000,25.471,25.4976,25.4324,25.4324,44238.959712583,0
+SPYV.US,D,20170927,000000,25.553,25.5638,25.4305,25.4966,146878.16417993,0
+SPYV.US,D,20170928,000000,25.549,25.549,25.5105,25.5342,17687.688950909,0
+SPYV.US,D,20170929,000000,25.5816,25.6014,25.5786,25.5876,23585.609609962,0
+SPYV.US,D,20171002,000000,25.5906,25.7486,25.5826,25.7437,62949.95358649,0
+SPYV.US,D,20171003,000000,25.7615,25.8167,25.7516,25.8029,44884.724837086,0
+SPYV.US,D,20171004,000000,25.7941,25.8899,25.7941,25.8425,70198.110414957,0
+SPYV.US,D,20171005,000000,25.8859,25.9907,25.8633,25.9739,34856.134157508,0
+SPYV.US,D,20171006,000000,25.9442,25.9442,25.8603,25.8899,14424.449512985,0
+SPYV.US,D,20171009,000000,25.8187,25.8247,25.7841,25.7941,25528.978009718,0
+SPYV.US,D,20171010,000000,25.8493,25.9403,25.8493,25.9077,21024.816874866,0
+SPYV.US,D,20171011,000000,25.8859,25.9185,25.8859,25.9117,41115.399878391,0
+SPYV.US,D,20171012,000000,25.8583,25.8671,25.7812,25.8297,71448.141651258,0
+SPYV.US,D,20171013,000000,25.9027,25.9027,25.7901,25.8277,28570.551989546,0
+SPYV.US,D,20171016,000000,25.8583,25.8949,25.8316,25.8671,17675.542898411,0
+SPYV.US,D,20171017,000000,25.8761,25.8761,25.8019,25.8533,55684.589850316,0
+SPYV.US,D,20171018,000000,25.9205,25.9205,25.8583,25.8829,53351.535599567,0
+SPYV.US,D,20171019,000000,25.7803,25.9284,25.7803,25.9275,77708.419543182,0
+SPYV.US,D,20171020,000000,26.0203,26.0954,26.0154,26.0875,52602.529028827,0
+SPYV.US,D,20171023,000000,26.121,26.1546,26.0578,26.0618,65817.434147172,0
+SPYV.US,D,20171024,000000,26.1546,26.1546,26.1004,26.1132,107476.36987487,0
+SPYV.US,D,20171025,000000,26.0954,26.0954,25.8533,25.9818,150098.89243411,0
+SPYV.US,D,20171026,000000,26.0687,26.129,26.0252,26.0252,69158.610755295,0
+SPYV.US,D,20171027,000000,25.9729,26.0144,25.8761,25.9729,150693.0368355,0
+SPYV.US,D,20171030,000000,25.9275,25.962,25.8493,25.8761,45454.577133473,0
+SPYV.US,D,20171031,000000,25.8949,25.9433,25.8859,25.9117,105413.56529221,0
+SPYV.US,D,20171101,000000,25.9887,26.0519,25.9531,25.9798,92432.471684463,0
+SPYV.US,D,20171102,000000,25.963,26.0154,25.8513,25.9986,363266.16246658,0
+SPYV.US,D,20171103,000000,25.9442,25.9986,25.9363,25.9798,490318.93245587,0
+SPYV.US,D,20171106,000000,25.963,25.9986,25.9363,25.9798,97419.43840613,0
+SPYV.US,D,20171107,000000,25.962,25.9887,25.881,25.9205,98015.607149596,0
+SPYV.US,D,20171108,000000,25.9047,25.9205,25.8277,25.9047,222540.98604816,0
+SPYV.US,D,20171109,000000,25.7881,25.8859,25.7249,25.8761,114271.07407673,0
+SPYV.US,D,20171110,000000,25.8405,25.8671,25.8039,25.8671,158719.55319491,0
+SPYV.US,D,20171113,000000,25.7881,25.9027,25.7703,25.8761,97378.951564469,0
+SPYV.US,D,20171114,000000,25.7525,25.8049,25.6913,25.7999,140620.92280114,0
+SPYV.US,D,20171115,000000,25.7012,25.7763,25.5994,25.717,152719.40326066,0
+SPYV.US,D,20171116,000000,25.7961,25.963,25.7961,25.9117,209006.23488069,0
+SPYV.US,D,20171117,000000,25.8227,25.9205,25.8227,25.8761,415170.29347674,0
+SPYV.US,D,20171120,000000,25.8949,25.9442,25.8671,25.9205,417773.59739558,0
+SPYV.US,D,20171121,000000,25.9798,26.05,25.9798,26.0252,207054.7691126,0
+SPYV.US,D,20171122,000000,26.044,26.0529,25.9986,26.0075,117255.96647822,0
+SPYV.US,D,20171124,000000,26.0529,26.0618,26.0203,26.0203,56742.308588725,0
+SPYV.US,D,20171127,000000,25.9798,26.0391,25.963,25.9887,120204.42072224,0
+SPYV.US,D,20171128,000000,26.0252,26.3681,26.0154,26.3503,214655.16146353,0
+SPYV.US,D,20171129,000000,26.3937,26.6289,26.3937,26.5775,208842.26317196,0
+SPYV.US,D,20171130,000000,26.6922,26.9263,26.6476,26.7968,1997769.5567262,0
+SPYV.US,D,20171201,000000,26.7612,26.8423,26.3769,26.7642,270112.0128295,0
+SPYV.US,D,20171204,000000,26.9925,27.112,26.9273,26.9273,542937.65622136,0
+SPYV.US,D,20171205,000000,26.9549,26.9549,26.7366,26.7771,346043.06002373,0
+SPYV.US,D,20171206,000000,26.7612,26.7771,26.6842,26.6922,239574.81250623,0
+SPYV.US,D,20171207,000000,26.6576,26.7968,26.6576,26.7444,174239.17177484,0
+SPYV.US,D,20171208,000000,26.8156,26.9105,26.7742,26.9105,707800.07546737,0
+SPYV.US,D,20171211,000000,26.8838,26.9826,26.8838,26.9826,549617.98509553,0
+SPYV.US,D,20171212,000000,27.0073,27.1209,26.9875,27.0339,444520.21716827,0
+SPYV.US,D,20171213,000000,27.0607,27.112,26.9925,26.9925,229718.29090373,0
+SPYV.US,D,20171214,000000,27.0339,27.0429,26.8591,26.8591,536363.60530656,0
+SPYV.US,D,20171215,000000,27.0093,27.1446,26.9668,27.0627,222416.48901006,0
+SPYV.US,D,20171218,000000,27.2128,27.2958,27.2128,27.2394,310719.30284504,0
+SPYV.US,D,20171219,000000,27.2958,27.3036,27.1347,27.1347,390182.82697425,0
+SPYV.US,D,20171220,000000,27.2394,27.2672,27.1298,27.1347,632276.93320288,0
+SPYV.US,D,20171221,000000,27.1861,27.3334,27.1525,27.277,160259.06534909,0
+SPYV.US,D,20171222,000000,27.3116,27.3116,27.2316,27.2859,127376.66472259,0
+SPYV.US,D,20171226,000000,27.3036,27.3738,27.2642,27.2859,120928.12301693,0
+SPYV.US,D,20171227,000000,27.3036,27.3116,27.2444,27.277,514301.31311411,0
+SPYV.US,D,20171228,000000,27.3284,27.3452,27.2672,27.3452,419132.94310437,0
+SPYV.US,D,20171229,000000,27.4084,27.4183,27.2394,27.2394,326906.95431238,0
+SPYV.US,D,20180102,000000,27.3452,27.4084,27.277,27.4084,985393.04446489,0
+SPYV.US,D,20180103,000000,27.4272,27.524,27.3916,27.5052,500711.9047104,0
+SPYV.US,D,20180104,000000,27.5695,27.7019,27.5695,27.6554,1019006.2325834,0
+SPYV.US,D,20180105,000000,27.7394,27.7582,27.6219,27.7582,701199.7081055,0
+SPYV.US,D,20180108,000000,27.7216,27.7977,27.6741,27.7898,434429.88405517,0
+SPYV.US,D,20180109,000000,27.8441,27.9172,27.8046,27.8342,1271684.6113934,0
+SPYV.US,D,20180110,000000,27.7661,27.8886,27.7374,27.8244,469925.71031092,0
+SPYV.US,D,20180111,000000,27.8886,28.0664,27.8816,28.0664,711198.94582487,0
+SPYV.US,D,20180112,000000,28.1277,28.2521,28.1,28.2343,979202.60637484,0
+SPYV.US,D,20180116,000000,28.3322,28.3865,28.0407,28.1187,885995.8238436,0
+SPYV.US,D,20180117,000000,28.2067,28.3687,28.1,28.3144,406052.65673455,0
+SPYV.US,D,20180118,000000,28.3144,28.3411,28.2007,28.2343,1295241.8802142,0
+SPYV.US,D,20180119,000000,28.2788,28.3411,28.2165,28.3322,1669060.9379599,0
+SPYV.US,D,20180122,000000,28.3509,28.5792,28.3509,28.5792,231873.20305116,0
+SPYV.US,D,20180123,000000,28.5376,28.6345,28.4912,28.5989,308295.15320055,0
+SPYV.US,D,20180124,000000,28.671,28.758,28.5376,28.671,401198.28441932,0
+SPYV.US,D,20180125,000000,28.7392,28.7441,28.5712,28.6533,204223.72670942,0
+SPYV.US,D,20180126,000000,28.6957,28.8894,28.671,28.8894,132005.32289555,0
+SPYV.US,D,20180129,000000,28.8399,28.8815,28.7086,28.7135,147345.78720112,0
+SPYV.US,D,20180130,000000,28.5198,28.6236,28.3865,28.3865,5125897.3188287,0
+SPYV.US,D,20180131,000000,28.4488,28.4814,28.2343,28.3608,258066.16526413,0
+SPYV.US,D,20180201,000000,28.2611,28.4656,28.2611,28.3776,340784.83146294,0
+SPYV.US,D,20180202,000000,28.2067,28.2255,27.7167,27.7305,802970.4698192,0
+SPYV.US,D,20180205,000000,27.524,27.6573,26.4669,26.5825,595902.54248306,0
+SPYV.US,D,20180206,000000,26.121,26.9845,26.0381,26.9371,737448.58961616,0
+SPYV.US,D,20180207,000000,26.8838,27.2859,26.8502,26.8502,1598878.0101105,0
+SPYV.US,D,20180208,000000,26.8769,26.8769,25.9343,25.9423,373735.04754922,0
+SPYV.US,D,20180209,000000,26.2456,26.456,25.4838,26.2732,539984.14112215,0
+SPYV.US,D,20180212,000000,26.4867,26.7376,26.3068,26.5746,432300.27618376,0
+SPYV.US,D,20180213,000000,26.4669,26.6902,26.4057,26.6358,209093.28159026,0
+SPYV.US,D,20180214,000000,26.5133,26.9845,26.4867,26.9461,249158.04792754,0
+SPYV.US,D,20180215,000000,27.1249,27.196,26.8621,27.196,139674.5428773,0
+SPYV.US,D,20180216,000000,27.1347,27.445,27.1347,27.2484,2019499.856817,0
+SPYV.US,D,20180220,000000,27.115,27.1832,26.8927,26.9845,4650178.9536471,0
+SPYV.US,D,20180221,000000,27.0023,27.2227,26.786,26.8146,916514.8050881,0
+SPYV.US,D,20180222,000000,26.8927,27.115,26.7426,26.786,196511.99554393,0
+SPYV.US,D,20180223,000000,26.9371,27.2227,26.9115,27.2227,165108.37680911,0
+SPYV.US,D,20180226,000000,27.355,27.5329,27.2355,27.524,202048.57114115,0
+SPYV.US,D,20180227,000000,27.5408,27.6337,27.1604,27.1604,6991312.3536501,0
+SPYV.US,D,20180228,000000,27.2582,27.3036,26.786,26.786,308996.58773233,0
+SPYV.US,D,20180301,000000,26.7958,26.9915,26.3621,26.4985,281015.11928896,0
+SPYV.US,D,20180302,000000,26.3157,26.6447,26.2456,26.6012,238360.20725639,0
+SPYV.US,D,20180305,000000,26.4569,26.9747,26.4569,26.9115,259065.17808213,0
+SPYV.US,D,20180306,000000,27.0023,27.0449,26.8058,26.9658,456133.86769891,0
+SPYV.US,D,20180307,000000,26.6734,26.8927,26.6358,26.8591,163775.34754741,0
+SPYV.US,D,20180308,000000,26.9283,26.9737,26.7771,26.9559,180687.71348049,0
+SPYV.US,D,20180309,000000,27.1249,27.4005,27.0745,27.4005,229424.76130168,0
+SPYV.US,D,20180312,000000,27.4005,27.4953,27.3036,27.3372,205913.04017775,0
+SPYV.US,D,20180313,000000,27.4361,27.5052,27.1347,27.196,357568.65167375,0
+SPYV.US,D,20180314,000000,27.3036,27.3452,26.9371,26.9747,1118960.1472776,0
+SPYV.US,D,20180315,000000,27.0715,27.1051,26.9035,26.9461,477001.79806233,0
+SPYV.US,D,20180316,000000,26.9747,27.1525,26.9747,27.0093,339083.37194211,0
+SPYV.US,D,20180319,000000,26.9945,26.9945,26.5548,26.7148,476448.14050261,0
+SPYV.US,D,20180320,000000,26.7584,26.8334,26.6576,26.698,1636801.0225239,0
+SPYV.US,D,20180321,000000,26.706,26.9559,26.6714,26.7406,205747.04412694,0
+SPYV.US,D,20180322,000000,26.536,26.5933,26.0717,26.1072,466645.26396529,0
+SPYV.US,D,20180323,000000,26.1784,26.2327,25.5628,25.5984,540043.8592136,0
+SPYV.US,D,20180326,000000,25.9452,26.208,25.7496,26.1695,414687.48788992,0
+SPYV.US,D,20180327,000000,26.2406,26.3937,25.7783,25.9284,407374.5521148,0
+SPYV.US,D,20180328,000000,25.9729,26.1398,25.8671,25.9363,490634.72982083,0
+SPYV.US,D,20180329,000000,26.0638,26.3582,26.0193,26.2495,285271.29851864,0
+SPYV.US,D,20180402,000000,26.208,26.2327,25.4018,25.6874,903432.4943762,0
+SPYV.US,D,20180403,000000,25.8217,26.0638,25.6607,26.0272,774221.77572635,0
+SPYV.US,D,20180404,000000,25.6874,26.3483,25.6706,26.3117,1764005.6181694,0
+SPYV.US,D,20180405,000000,26.4195,26.5953,26.3631,26.5005,6942550.0015528,0
+SPYV.US,D,20180406,000000,26.3117,26.4411,25.7783,25.9818,584229.17386098,0
+SPYV.US,D,20180409,000000,26.133,26.4283,26.0371,26.046,356015.98129603,0
+SPYV.US,D,20180410,000000,26.3849,26.5459,26.2772,26.4541,739622.73301339,0
+SPYV.US,D,20180411,000000,26.2969,26.4541,26.2594,26.3117,315188.03799343,0
+SPYV.US,D,20180412,000000,26.4461,26.616,26.4333,26.5103,858870.65210137,0
+SPYV.US,D,20180413,000000,26.6714,26.6714,26.3394,26.4383,267697.98489542,0
+SPYV.US,D,20180416,000000,26.625,26.7584,26.5281,26.6526,458292.8285305,0
+SPYV.US,D,20180417,000000,26.785,26.8542,26.7406,26.7761,329334.14046999,0
+SPYV.US,D,20180418,000000,26.8581,26.9371,26.7761,26.7761,240371.39111593,0
+SPYV.US,D,20180419,000000,26.7238,26.791,26.5884,26.706,233706.24480739,0
+SPYV.US,D,20180420,000000,26.7406,26.7435,26.4639,26.5548,325851.25991606,0
+SPYV.US,D,20180423,000000,26.616,26.6428,26.4955,26.6082,2829606.132479,0
+SPYV.US,D,20180424,000000,26.7494,26.785,26.2495,26.3849,2854931.6641094,0
+SPYV.US,D,20180425,000000,26.4115,26.536,26.2169,26.4925,360978.6559127,0
+SPYV.US,D,20180426,000000,26.5183,26.6714,26.4461,26.5884,322983.77935537,0
+SPYV.US,D,20180427,000000,26.536,26.6802,26.4837,26.6338,172796.82804065,0
+SPYV.US,D,20180430,000000,26.698,26.7406,26.3769,26.3769,160820.82027715,0
+SPYV.US,D,20180501,000000,26.2772,26.3849,26.0558,26.2969,363774.27232943,0
+SPYV.US,D,20180502,000000,26.2406,26.2871,26.0233,26.0717,263237.34711536,0
+SPYV.US,D,20180503,000000,26.0006,26.0094,25.636,25.9284,556536.17416445,0
+SPYV.US,D,20180504,000000,25.8484,26.3029,25.8029,26.2327,228722.31459885,0
+SPYV.US,D,20180507,000000,26.3207,26.3769,26.1882,26.2495,1881157.3310304,0
+SPYV.US,D,20180508,000000,26.2406,26.2683,26.0865,26.2327,258974.08268839,0
+SPYV.US,D,20180509,000000,26.3394,26.536,26.3029,26.4925,250483.99199195,0
+SPYV.US,D,20180510,000000,26.5716,26.7722,26.541,26.7316,269174.74244503,0
+SPYV.US,D,20180511,000000,26.7672,26.867,26.7238,26.8048,264401.34381313,0
+SPYV.US,D,20180514,000000,26.867,26.9371,26.7949,26.8492,256445.67942662,0
+SPYV.US,D,20180515,000000,26.7238,26.785,26.6526,26.7316,3564818.8362645,0
+SPYV.US,D,20180516,000000,26.7494,26.9105,26.7494,26.8492,753546.15786082,0
+SPYV.US,D,20180517,000000,26.8492,26.9816,26.7949,26.8917,228287.08105099,0
+SPYV.US,D,20180518,000000,26.8759,26.8828,26.7494,26.7672,168229.91230122,0
+SPYV.US,D,20180521,000000,26.8917,27.0023,26.8917,26.9559,147948.02897084,0
+SPYV.US,D,20180522,000000,26.9945,27.0903,26.8947,26.9105,189371.12884586,0
+SPYV.US,D,20180523,000000,26.8048,26.8828,26.7188,26.8828,600056.49243754,0
+SPYV.US,D,20180524,000000,26.8136,26.8413,26.6082,26.785,233984.59184382,0
+SPYV.US,D,20180525,000000,26.698,26.698,26.5755,26.6526,187222.28972467,0
+SPYV.US,D,20180529,000000,26.4837,26.5005,26.128,26.2495,219113.77490151,0
+SPYV.US,D,20180530,000000,26.4195,26.7316,26.4185,26.6714,175542.84807634,0
+SPYV.US,D,20180531,000000,26.6338,26.6802,26.3937,26.4461,240228.67499908,0
+SPYV.US,D,20180601,000000,26.5983,26.6802,26.5933,26.6428,137584.40967652,0
+SPYV.US,D,20180604,000000,26.7316,26.8048,26.6526,26.6892,133051.9077525,0
+SPYV.US,D,20180605,000000,26.6892,26.7148,26.5835,26.6714,277349.03577651,0
+SPYV.US,D,20180606,000000,26.7584,26.9105,26.6892,26.9105,287506.17217836,0
+SPYV.US,D,20180607,000000,26.9747,27.0804,26.9609,27.0271,261032.83858688,0
+SPYV.US,D,20180608,000000,27.0271,27.1259,26.9658,27.1259,144030.92704009,0
+SPYV.US,D,20180611,000000,27.1456,27.2404,27.1456,27.1693,164668.08240604,0
+SPYV.US,D,20180612,000000,27.2138,27.2316,27.0843,27.1357,188901.48148259,0
+SPYV.US,D,20180613,000000,27.1693,27.1693,27.0093,27.0093,247481.89268275,0
+SPYV.US,D,20180614,000000,27.0715,27.0982,26.9658,26.9945,250913.15251357,0
+SPYV.US,D,20180615,000000,26.9559,27.0133,26.7632,26.9945,281288.40547018,0
+SPYV.US,D,20180618,000000,26.8482,26.9193,26.7939,26.9006,783845.4979893,0
+SPYV.US,D,20180619,000000,26.6783,26.8571,26.6506,26.8226,443055.60567117,0
+SPYV.US,D,20180620,000000,26.9006,26.9371,26.7742,26.8324,190884.32455296,0
+SPYV.US,D,20180621,000000,26.8226,26.8226,26.622,26.6783,647055.6425804,0
+SPYV.US,D,20180622,000000,26.866,26.9371,26.8038,26.8226,256119.76035125,0
+SPYV.US,D,20180625,000000,26.7228,26.7474,26.4253,26.5775,337488.19038064,0
+SPYV.US,D,20180626,000000,26.6408,26.6872,26.5123,26.6052,424682.67692513,0
+SPYV.US,D,20180627,000000,26.6605,26.8324,26.4797,26.4975,205727.81287715,0
+SPYV.US,D,20180628,000000,26.4797,26.6605,26.3987,26.5953,211573.10064204,0
+SPYV.US,D,20180629,000000,26.7128,26.866,26.6052,26.622,210641.90328382,0
+SPYV.US,D,20180702,000000,26.4797,26.6052,26.4076,26.5953,221934.69559428,0
+SPYV.US,D,20180703,000000,26.696,26.7722,26.5479,26.5854,109500.71195795,0
+SPYV.US,D,20180705,000000,26.7128,26.7564,26.5864,26.7564,166620.56034517,0
+SPYV.US,D,20180706,000000,26.7228,26.9609,26.6872,26.9006,270568.50196923,0
+SPYV.US,D,20180709,000000,27.0023,27.1881,27.0023,27.1614,206334.10333103,0
+SPYV.US,D,20180710,000000,27.2256,27.2898,27.193,27.271,280434.13311112,0
+SPYV.US,D,20180711,000000,27.1545,27.1545,26.9845,27.0171,293107.52672224,0
+SPYV.US,D,20180712,000000,27.1466,27.1802,27.0537,27.1269,544721.10159656,0
+SPYV.US,D,20180713,000000,27.1071,27.198,27.0636,27.1545,282429.122234,0
+SPYV.US,D,20180716,000000,27.1545,27.1802,27.0725,27.1703,416999.28654881,0
+SPYV.US,D,20180717,000000,27.1367,27.2513,27.1209,27.198,214183.48975817,0
+SPYV.US,D,20180718,000000,27.2069,27.3146,27.1802,27.2988,288861.46920298,0
+SPYV.US,D,20180719,000000,27.2622,27.2898,27.1545,27.2158,739813.0211692,0
+SPYV.US,D,20180720,000000,27.1614,27.198,27.1259,27.1545,249203.59562441,0
+SPYV.US,D,20180723,000000,27.1545,27.2336,27.1071,27.198,216451.76506226,0
+SPYV.US,D,20180724,000000,27.2988,27.3926,27.2523,27.3224,2823209.2114966,0
+SPYV.US,D,20180725,000000,27.3056,27.4865,27.2533,27.441,342620.90973228,0
+SPYV.US,D,20180726,000000,27.5309,27.6545,27.5309,27.5941,288083.10967204,0
+SPYV.US,D,20180727,000000,27.5675,27.6199,27.4677,27.5388,198269.12447204,0
+SPYV.US,D,20180730,000000,27.5773,27.6831,27.5773,27.5941,281620.3975718,0
+SPYV.US,D,20180731,000000,27.6919,27.7384,27.6277,27.6831,360416.90098464,0
+SPYV.US,D,20180801,000000,27.6643,27.6643,27.4815,27.5121,652746.06817594,0
+SPYV.US,D,20180802,000000,27.3966,27.5576,27.3324,27.5388,385444.8543288,0
+SPYV.US,D,20180803,000000,27.5675,27.7305,27.5477,27.7305,145203.02110619,0
+SPYV.US,D,20180806,000000,27.7394,27.854,27.7009,27.7987,134570.16431481,0
+SPYV.US,D,20180807,000000,27.854,27.9439,27.8254,27.8816,308682.81470946,0
+SPYV.US,D,20180808,000000,27.8728,27.8728,27.7937,27.8352,230910.62839065,0
+SPYV.US,D,20180809,000000,27.854,27.854,27.7493,27.7582,248657.02326197,0
+SPYV.US,D,20180810,000000,27.6199,27.6425,27.5092,27.5873,271271.9608431,0
+SPYV.US,D,20180813,000000,27.5873,27.6129,27.3866,27.4144,280001.93607639,0
+SPYV.US,D,20180814,000000,27.5121,27.6435,27.5121,27.6041,168867.58005739,0
+SPYV.US,D,20180815,000000,27.4766,27.4934,27.2898,27.4144,229178.80373859,0
+SPYV.US,D,20180816,000000,27.5873,27.7789,27.5873,27.7394,164614.43734084,0
+SPYV.US,D,20180817,000000,27.7107,27.9222,27.7107,27.8728,209733.98585956,0
+SPYV.US,D,20180820,000000,27.936,28.0002,27.8994,27.9794,262600.69153023,0
+SPYV.US,D,20180821,000000,28.0328,28.1425,28.0328,28.0427,394508.84600579,0
+SPYV.US,D,20180822,000000,28.0427,28.0526,27.9716,27.9794,493053.81861011,0
+SPYV.US,D,20180823,000000,27.9616,27.9755,27.8648,27.8994,432750.69229725,0
+SPYV.US,D,20180824,000000,27.9616,28.0516,27.9458,28.0062,245712.61770213,0
+SPYV.US,D,20180827,000000,28.1237,28.2314,28.1138,28.2037,228795.19091383,0
+SPYV.US,D,20180828,000000,28.2581,28.2581,28.1523,28.1691,310165.64528531,0
+SPYV.US,D,20180829,000000,28.2137,28.2857,28.1237,28.2403,1783912.9982144,0
+SPYV.US,D,20180830,000000,28.2037,28.2047,28.0328,28.0793,502981.19218554,0
+SPYV.US,D,20180831,000000,28.0328,28.0871,27.936,28.0526,243732.81114489,0
+SPYV.US,D,20180904,000000,28.0328,28.0615,27.9192,27.9972,1500793.5753302,0
+SPYV.US,D,20180905,000000,27.9716,28.1326,27.9192,28.1326,549285.9929939,0
+SPYV.US,D,20180906,000000,28.1326,28.1691,27.9844,28.0713,190887.36106609,0
+SPYV.US,D,20180907,000000,27.9616,28.0476,27.9094,27.9874,306223.23907851,0
+SPYV.US,D,20180910,000000,28.1049,28.1751,28.0526,28.0615,198441.1935491,0
+SPYV.US,D,20180911,000000,28.016,28.1425,27.9439,28.0793,298957.87534234,0
+SPYV.US,D,20180912,000000,28.1138,28.1859,28.0793,28.1138,294136.90467149,0
+SPYV.US,D,20180913,000000,28.1949,28.2235,28.098,28.1869,310904.53014564,0
+SPYV.US,D,20180914,000000,28.2037,28.2403,28.1425,28.2235,667856.76965509,0
+SPYV.US,D,20180917,000000,28.2403,28.2946,28.1869,28.2137,360124.38355363,0
+SPYV.US,D,20180918,000000,28.2769,28.3855,28.2037,28.3391,721713.37860439,0
+SPYV.US,D,20180919,000000,28.3292,28.5002,28.3292,28.428,339524.67851622,0
+SPYV.US,D,20180920,000000,28.5288,28.6414,28.511,28.6187,251664.18342639,0
+SPYV.US,D,20180921,000000,28.7165,28.7165,28.6365,28.6454,417208.80595441,0
+SPYV.US,D,20180924,000000,28.6365,28.6454,28.3954,28.4359,447992.9760118,0
+SPYV.US,D,20180925,000000,28.51,28.51,28.3095,28.3371,357820.6822631,0
+SPYV.US,D,20180926,000000,28.3658,28.4112,28.1573,28.1829,721984.64044351,0
+SPYV.US,D,20180927,000000,28.2205,28.3272,28.1484,28.1829,427993.48840201,0
+SPYV.US,D,20180928,000000,28.1287,28.2295,28.0931,28.1573,342510.58308876,0
+SPYV.US,D,20181001,000000,28.2739,28.3658,28.2017,28.264,907721.06307921,0
+SPYV.US,D,20181002,000000,28.2827,28.3756,28.1969,28.3272,508080.50989281,0
+SPYV.US,D,20181003,000000,28.4359,28.4566,28.2976,28.3371,842114.16050868,0
+SPYV.US,D,20181004,000000,28.3005,28.3835,28.1603,28.3173,362430.10918626,0
+SPYV.US,D,20181005,000000,28.3569,28.4082,28.1533,28.2373,11802745.33678,0
+SPYV.US,D,20181008,000000,28.2107,28.4172,28.1929,28.4013,555095.85477234,0
+SPYV.US,D,20181009,000000,28.3569,28.4112,28.2295,28.3095,387033.96286402,0
+SPYV.US,D,20181010,000000,28.2739,28.3569,27.5892,27.5961,1164679.9132239,0
+SPYV.US,D,20181011,000000,27.522,27.5793,26.7622,26.8976,2266162.9031272,0
+SPYV.US,D,20181012,000000,27.197,27.197,26.7268,27.0339,1104410.1885554,0
+SPYV.US,D,20181015,000000,26.9915,27.2148,26.9816,26.9816,921419.78595541,0
+SPYV.US,D,20181016,000000,27.115,27.4252,27.0577,27.3866,346406.42942765,0
+SPYV.US,D,20181017,000000,27.3502,27.5131,27.1604,27.4153,631485.4154484,0
+SPYV.US,D,20181018,000000,27.3324,27.4934,27.0547,27.1792,469156.46031935,0
+SPYV.US,D,20181019,000000,27.197,27.4153,27.1693,27.2246,292937.48198726,0
+SPYV.US,D,20181022,000000,27.2612,27.2898,26.9164,26.9441,356888.47273384,0
+SPYV.US,D,20181023,000000,26.6556,26.9293,26.4234,26.79,992287.95359987,0
+SPYV.US,D,20181024,000000,26.78,26.79,26.0855,26.128,1409109.0980453,0
+SPYV.US,D,20181025,000000,26.3019,26.5746,26.1834,26.3927,2791901.7490107,0
+SPYV.US,D,20181026,000000,26.2031,26.3019,25.8237,26.0302,884079.78406196,0
+SPYV.US,D,20181029,000000,26.3177,26.537,25.8217,26.121,1145025.5759393,0
+SPYV.US,D,20181030,000000,26.1556,26.5805,26.1556,26.5558,969294.4640492,0
+SPYV.US,D,20181031,000000,26.7435,26.8976,26.6358,26.6457,622665.35699242,0
+SPYV.US,D,20181101,000000,26.7622,26.8877,26.6912,26.8719,5692199.931373,0
+SPYV.US,D,20181102,000000,27.0617,27.0893,26.5894,26.8186,2316115.5683693,0
+SPYV.US,D,20181105,000000,26.9065,27.1792,26.9065,27.1249,2859661.5393866,0
+SPYV.US,D,20181106,000000,27.1249,27.2948,27.0982,27.2898,6499678.6110112,0
+SPYV.US,D,20181107,000000,27.5131,27.69,27.3224,27.6861,1021963.7963668,0
+SPYV.US,D,20181108,000000,27.5892,27.7384,27.5319,27.6297,847036.34828368,0
+SPYV.US,D,20181109,000000,27.5131,27.5595,27.3224,27.4509,623949.80204413,0
+SPYV.US,D,20181112,000000,27.4509,27.4509,27.0449,27.0893,720563.5523012,0
+SPYV.US,D,20181113,000000,27.1446,27.2988,26.9717,27.0517,1216084.0317395,0
+SPYV.US,D,20181114,000000,27.2246,27.2632,26.6832,26.8719,480550.46973397,0
+SPYV.US,D,20181115,000000,26.7524,27.1011,26.5726,27.0794,1342006.2066755,0
+SPYV.US,D,20181116,000000,27.0339,27.28,26.9993,27.1871,1035542.0708891,0
+SPYV.US,D,20181119,000000,27.1535,27.2385,26.9361,27.0794,438791.32907316,0
+SPYV.US,D,20181120,000000,26.8097,26.9164,26.4373,26.5113,1093644.7373575,0
+SPYV.US,D,20181121,000000,26.6091,26.7652,26.5726,26.5805,874240.46936715,0
+SPYV.US,D,20181123,000000,26.4017,26.5113,26.3177,26.3927,219446.77917417,0
+SPYV.US,D,20181126,000000,26.5894,26.7474,26.5647,26.7268,922476.49252277,0
+SPYV.US,D,20181127,000000,26.5894,26.8097,26.5894,26.7998,5801472.9048466,0
+SPYV.US,D,20181128,000000,26.8798,27.2246,26.7248,27.2246,1151119.8577804,0
+SPYV.US,D,20181129,000000,27.1249,27.3146,27.0517,27.1693,1458071.8600088,0
+SPYV.US,D,20181130,000000,27.115,27.3689,27.0982,27.36,774661.05795837,0
+SPYV.US,D,20181203,000000,27.6663,27.6663,27.36,27.5695,866408.28984772,0
+SPYV.US,D,20181204,000000,27.5319,27.5497,26.7228,26.79,1616040.3822909,0
+SPYV.US,D,20181206,000000,26.4373,26.616,25.966,26.6091,1790256.2741318,0
+SPYV.US,D,20181207,000000,26.6259,26.78,26.049,26.1556,1119931.8314774,0
+SPYV.US,D,20181210,000000,26.1468,26.1468,25.5154,26.0302,1150646.1617329,0
+SPYV.US,D,20181211,000000,26.3276,26.3927,25.8395,25.9749,2078200.7163711,0
+SPYV.US,D,20181212,000000,26.2298,26.3463,26.0213,26.04,1367576.6836978,0
+SPYV.US,D,20181213,000000,26.128,26.1764,25.9057,26.0213,910102.70153995,0
+SPYV.US,D,20181214,000000,25.8217,25.9294,25.5688,25.634,1088982.6775402,0
+SPYV.US,D,20181217,000000,25.5767,25.6587,25.0175,25.1717,1385182.3867943,0
+SPYV.US,D,20181218,000000,25.3524,25.4068,24.8792,25.0175,12210418.479352,0
+SPYV.US,D,20181219,000000,25.0324,25.4502,24.5739,24.7103,2419740.6274311,0
+SPYV.US,D,20181220,000000,24.5917,24.7626,24.1392,24.3398,6740523.6981746,0
+SPYV.US,D,20181221,000000,24.4287,24.7923,23.9327,23.9939,3145877.1934869,0
+SPYV.US,D,20181224,000000,23.8942,23.9021,23.337,23.3469,2340841.894743,0
+SPYV.US,D,20181226,000000,23.5019,24.406,23.2066,24.3862,6016823.4278157,0
+SPYV.US,D,20181227,000000,24.1145,24.6045,23.7342,24.6045,3290442.546837,0
+SPYV.US,D,20181228,000000,24.733,24.9058,24.487,24.5867,4318155.4747197,0
+SPYV.US,D,20181231,000000,24.733,24.7992,24.5215,24.7794,4223074.1514195,0
+SPYV.US,D,20190102,000000,24.4228,24.9532,24.3862,24.8772,3803599.0945031,0
+SPYV.US,D,20190103,000000,24.6787,24.6787,24.2459,24.2775,3098819.3374237,0
+SPYV.US,D,20190104,000000,24.6322,25.1183,24.5947,25.0511,3690178.2441012,0
+SPYV.US,D,20190107,000000,25.0886,25.3989,24.9532,25.2349,1200640.3259877,0
+SPYV.US,D,20190108,000000,25.4828,25.4996,25.2161,25.4374,1107164.3059595,0
+SPYV.US,D,20190109,000000,25.5184,25.6498,25.3801,25.5442,2967622.7391904,0
+SPYV.US,D,20190110,000000,25.389,25.6814,25.3366,25.6636,1530090.8661275,0
+SPYV.US,D,20190111,000000,25.554,25.7012,25.4828,25.6725,1637140.0998229,0
+SPYV.US,D,20190114,000000,25.4898,25.6587,25.4502,25.5916,818313.97063791,0
+SPYV.US,D,20190115,000000,25.5916,25.7999,25.5728,25.7733,920563.48925426,0
+SPYV.US,D,20190116,000000,25.8197,26.0203,25.7999,25.9027,1129966.4951832,0
+SPYV.US,D,20190117,000000,25.8099,26.2031,25.8099,26.12,1162988.5754135,0
+SPYV.US,D,20190118,000000,26.3187,26.537,26.2308,26.4945,1617222.5980674,0
+SPYV.US,D,20190122,000000,26.3483,26.3681,25.9917,26.1468,8327032.9781575,0
+SPYV.US,D,20190123,000000,26.2762,26.3385,25.9363,26.1834,1268457.810113,0
+SPYV.US,D,20190124,000000,26.1378,26.295,26.0934,26.2298,1145849.4831671,0
+SPYV.US,D,20190125,000000,26.4293,26.5884,26.4293,26.5143,1804650.3585135,0
+SPYV.US,D,20190128,000000,26.295,26.3859,26.1646,26.3681,2087528.8846899,0
+SPYV.US,D,20190129,000000,26.4037,26.5143,26.3434,26.4125,10539171.251943,0
+SPYV.US,D,20190130,000000,26.5765,26.8591,26.4273,26.7474,2078018.5255836,0
+SPYV.US,D,20190131,000000,26.704,26.9312,26.6299,26.8947,1781649.7837656,0
+SPYV.US,D,20190201,000000,26.9599,27.0379,26.8423,26.9411,1718675.538074,0
+SPYV.US,D,20190204,000000,26.9411,27.0962,26.8344,27.0962,1171860.2545925,0
+SPYV.US,D,20190205,000000,27.1436,27.196,27.0459,27.1683,1879356.6787475,0
+SPYV.US,D,20190206,000000,27.114,27.2069,27.1041,27.1604,943202.71894039,0
+SPYV.US,D,20190207,000000,27.0231,27.0597,26.7306,26.9134,1489464.3448622,0
+SPYV.US,D,20190208,000000,26.8058,26.868,26.6062,26.868,871061.24012568,0
+SPYV.US,D,20190211,000000,26.9411,26.95,26.8294,26.8848,514709.21804385,0
+SPYV.US,D,20190212,000000,27.0409,27.2612,27.0409,27.2049,9268959.3494145,0
+SPYV.US,D,20190213,000000,27.2988,27.4114,27.272,27.3146,2589815.727541,0
+SPYV.US,D,20190214,000000,27.1861,27.3412,27.0873,27.2148,635967.30882033,0
+SPYV.US,D,20190215,000000,27.4163,27.5724,27.3966,27.5625,416439.55596283,0
+SPYV.US,D,20190219,000000,27.5052,27.7177,27.4884,27.6505,1895679.9611344,0
+SPYV.US,D,20190220,000000,27.6149,27.7838,27.6089,27.7463,921432.94417895,0
+SPYV.US,D,20190221,000000,27.69,27.69,27.4953,27.5911,718817.55725454,0
+SPYV.US,D,20190222,000000,27.6415,27.7077,27.5911,27.69,2018319.6653826,0
+SPYV.US,D,20190225,000000,27.8342,27.9212,27.7325,27.7374,741887.97180435,0
+SPYV.US,D,20190226,000000,27.7077,27.7937,27.6703,27.69,578382.87392505,0
+SPYV.US,D,20190227,000000,27.6327,27.6801,27.5201,27.6247,677020.96626519,0
+SPYV.US,D,20190228,000000,27.6149,27.6149,27.4766,27.4795,426312.27230201,0
+SPYV.US,D,20190301,000000,27.6801,27.7463,27.5052,27.6603,1081117.0963764,0
+SPYV.US,D,20190304,000000,27.7641,27.7888,27.2968,27.5339,460895.1202783,0
+SPYV.US,D,20190305,000000,27.5527,27.5527,27.3788,27.4707,950911.41359275,0
+SPYV.US,D,20190306,000000,27.4618,27.4884,27.2414,27.2612,582324.2679608,0
+SPYV.US,D,20190307,000000,27.2513,27.2513,26.9787,27.0695,698093.35517901,0
+SPYV.US,D,20190308,000000,26.8848,27.0597,26.8502,27.0597,614932.37023505,0
+SPYV.US,D,20190311,000000,27.1683,27.4529,27.1525,27.4351,1211150.7100831,0
+SPYV.US,D,20190312,000000,27.4953,27.6089,27.4884,27.524,2247034.8947841,0
+SPYV.US,D,20190313,000000,27.6247,27.7987,27.6089,27.6979,510442.91710376,0
+SPYV.US,D,20190314,000000,27.7463,27.7927,27.6801,27.7275,410294.66556965,0
+SPYV.US,D,20190315,000000,27.8046,27.9271,27.772,27.8441,741910.23956727,0
+SPYV.US,D,20190318,000000,27.8906,28.0456,27.8906,28.0358,707354.7202091,0
+SPYV.US,D,20190319,000000,28.1484,28.2117,27.8816,27.9636,878623.16997702,0
+SPYV.US,D,20190320,000000,27.9094,27.9636,27.689,27.7364,545173.54205213,0
+SPYV.US,D,20190321,000000,27.6693,28.099,27.6693,28.0358,405866.41726291,0
+SPYV.US,D,20190322,000000,27.8728,27.938,27.4598,27.4687,564306.61125035,0
+SPYV.US,D,20190325,000000,27.4687,27.5507,27.2691,27.3946,741253.34056131,0
+SPYV.US,D,20190326,000000,27.5605,27.7068,27.4499,27.5705,433331.67847509,0
+SPYV.US,D,20190327,000000,27.6069,27.6593,27.3482,27.4776,675053.30576044,0
+SPYV.US,D,20190328,000000,27.5408,27.6317,27.4232,27.6069,550282.98146982,0
+SPYV.US,D,20190329,000000,27.772,27.7977,27.6396,27.7888,573235.98417882,0
+SPYV.US,D,20190401,000000,27.9824,28.1662,27.9458,28.1484,2156296.7974233,0
+SPYV.US,D,20190402,000000,28.1484,28.1662,28.0358,28.1287,845501.89698471,0
+SPYV.US,D,20190403,000000,28.2305,28.2976,28.101,28.1829,857524.46461612,0
+SPYV.US,D,20190404,000000,28.2215,28.3401,28.2117,28.3302,1287366.17734,0
+SPYV.US,D,20190405,000000,28.3865,28.4952,28.3499,28.4754,502148.17541834,0
+SPYV.US,D,20190408,000000,28.4498,28.5505,28.4053,28.5505,325958.55004646,0
+SPYV.US,D,20190409,000000,28.4498,28.4586,28.2818,28.3401,861149.04911587,0
+SPYV.US,D,20190410,000000,28.3865,28.4369,28.3075,28.431,243939.29403736,0
+SPYV.US,D,20190411,000000,28.4853,28.5338,28.3865,28.4498,435480.51759628,0
+SPYV.US,D,20190412,000000,28.6434,28.7254,28.518,28.6256,305063.29106491,0
+SPYV.US,D,20190415,000000,28.6345,28.6533,28.5338,28.6157,1112012.6052484,0
+SPYV.US,D,20190416,000000,28.6977,28.7066,28.597,28.6878,393717.32825131,0
+SPYV.US,D,20190417,000000,28.7807,28.7807,28.6108,28.6799,411350.35996597,0
+SPYV.US,D,20190418,000000,28.7521,28.7521,28.6157,28.7066,385630.0816294,0
+SPYV.US,D,20190422,000000,28.6533,28.6928,28.6197,28.6799,337218.95288359,0
+SPYV.US,D,20190423,000000,28.7066,28.9181,28.675,28.8884,314930.94654888,0
+SPYV.US,D,20190424,000000,28.8647,28.8745,28.7709,28.8173,400057.56765551,0
+SPYV.US,D,20190425,000000,28.6977,28.7521,28.5436,28.6533,403228.69952866,0
+SPYV.US,D,20190426,000000,28.6434,28.7995,28.6236,28.7995,370187.38804863,0
+SPYV.US,D,20190429,000000,28.8173,28.9516,28.8173,28.8736,491213.69165659,0
+SPYV.US,D,20190430,000000,28.8805,28.9546,28.7007,28.9181,1713454.7598419,0
+SPYV.US,D,20190501,000000,29.0464,29.1018,28.7896,28.7896,570710.61743017,0
+SPYV.US,D,20190502,000000,28.7896,28.8805,28.587,28.7343,624889.09677067,0
+SPYV.US,D,20190503,000000,28.8647,28.9803,28.8213,28.9546,292784.64415999,0
+SPYV.US,D,20190506,000000,28.4952,28.8548,28.4676,28.8173,455803.89993936,0
+SPYV.US,D,20190507,000000,28.5604,28.587,28.1484,28.3302,814583.10817879,0
+SPYV.US,D,20190508,000000,28.3025,28.4676,28.2215,28.2759,612183.31368623,0
+SPYV.US,D,20190509,000000,28.0456,28.2659,27.8628,28.2117,763269.07288584,0
+SPYV.US,D,20190510,000000,28.101,28.3875,27.7493,28.3203,639420.83641406,0
+SPYV.US,D,20190513,000000,27.7888,27.8244,27.4746,27.5803,601277.17071364,0
+SPYV.US,D,20190514,000000,27.6791,28.0002,27.6593,27.8342,494598.3916195,0
+SPYV.US,D,20190515,000000,27.6593,27.9736,27.5971,27.8816,376095.4304181,0
+SPYV.US,D,20190516,000000,27.9636,28.2305,27.9636,28.0654,318208.35638138,0
+SPYV.US,D,20190517,000000,27.8342,28.1533,27.8224,27.928,580489.20186249,0
+SPYV.US,D,20190520,000000,27.7542,27.8994,27.6791,27.772,446488.88984406,0
+SPYV.US,D,20190521,000000,27.9094,28.0743,27.8816,28.0259,385736.35958876,0
+SPYV.US,D,20190522,000000,27.9192,27.9824,27.8273,27.8628,312359.01993233,0
+SPYV.US,D,20190523,000000,27.5971,27.5971,27.3492,27.5319,698725.96207997,0
+SPYV.US,D,20190524,000000,27.6495,27.6969,27.4934,27.5803,353555.39349405,0
+SPYV.US,D,20190528,000000,27.6069,27.6455,27.2306,27.2306,1854771.0441485,0
+SPYV.US,D,20190529,000000,27.0823,27.1703,26.9075,27.1001,991024.76414002,0
+SPYV.US,D,20190530,000000,27.1486,27.2513,26.9757,27.0823,735384.77286247,0
+SPYV.US,D,20190531,000000,26.8176,26.8838,26.7248,26.7248,896300.73721752,0
+SPYV.US,D,20190603,000000,26.779,27.0231,26.7603,26.8986,2910057.5355448,0
+SPYV.US,D,20190604,000000,27.1841,27.5507,27.1644,27.5319,1354350.644698,0
+SPYV.US,D,20190605,000000,27.7068,27.7068,27.4687,27.689,592291.11620685,0
+SPYV.US,D,20190606,000000,27.7364,27.9458,27.6593,27.8728,608999.02358955,0
+SPYV.US,D,20190607,000000,27.938,28.1751,27.938,28.0456,754101.83976261,0
+SPYV.US,D,20190610,000000,28.2393,28.3737,28.2007,28.2017,588875.03894164,0
+SPYV.US,D,20190611,000000,28.3687,28.431,28.1949,28.2305,392284.09405648,0
+SPYV.US,D,20190612,000000,28.2215,28.2482,28.1197,28.1573,1566552.3035569,0
+SPYV.US,D,20190613,000000,28.2571,28.3559,28.2255,28.3302,1152274.7449388,0
+SPYV.US,D,20190614,000000,28.2937,28.3499,28.1751,28.2759,759145.48806261,0
+SPYV.US,D,20190617,000000,28.2847,28.3272,28.2117,28.2393,312810.44821686,0
+SPYV.US,D,20190618,000000,28.3865,28.6661,28.3499,28.5505,519857.11996113,0
+SPYV.US,D,20190619,000000,28.5693,28.6533,28.4952,28.5604,622380.93692975,0
+SPYV.US,D,20190620,000000,28.8361,28.8785,28.6019,28.8459,1190366.7899161,0
+SPYV.US,D,20190621,000000,28.8361,28.9368,28.7807,28.8173,1138438.366801,0
+SPYV.US,D,20190624,000000,28.8173,28.8361,28.6967,28.7056,1294843.0848238,0
+SPYV.US,D,20190625,000000,28.7421,28.7421,28.5228,28.5416,1323253.7137888,0
+SPYV.US,D,20190626,000000,28.6424,28.6789,28.5416,28.5416,407813.83434683,0
+SPYV.US,D,20190627,000000,28.6335,28.7244,28.6048,28.6789,577266.44926623,0
+SPYV.US,D,20190628,000000,28.8093,28.919,28.7649,28.8894,1261478.8907816,0
+SPYV.US,D,20190701,000000,29.2233,29.2856,28.9822,29.1116,1585476.8655205,0
+SPYV.US,D,20190702,000000,29.1038,29.1404,28.9744,29.1314,916177.75213128,0
+SPYV.US,D,20190703,000000,29.2046,29.3419,29.1868,29.3419,1043886.4089555,0
+SPYV.US,D,20190705,000000,29.252,29.3419,29.1058,29.3261,430457.11271712,0
+SPYV.US,D,20190708,000000,29.1947,29.249,29.1116,29.1581,458160.23412406,0
+SPYV.US,D,20190709,000000,29.0484,29.1907,29.0316,29.1769,454551.84436097,0
+SPYV.US,D,20190710,000000,29.2609,29.3597,29.172,29.2332,382993.37606619,0
+SPYV.US,D,20190711,000000,29.2994,29.3695,29.2332,29.3261,492532.55052372,0
+SPYV.US,D,20190712,000000,29.3991,29.5563,29.3991,29.5563,321769.17410553,0
+SPYV.US,D,20190715,000000,29.5839,29.5938,29.4733,29.5187,699306.94825781,0
+SPYV.US,D,20190716,000000,29.5089,29.5454,29.4229,29.4466,435158.64720507,0
+SPYV.US,D,20190717,000000,29.4377,29.4377,29.2134,29.2134,362449.34043605,0
+SPYV.US,D,20190718,000000,29.1769,29.3893,29.1542,29.3507,356484.61648826,0
+SPYV.US,D,20190719,000000,29.4179,29.4279,29.1769,29.1947,401233.71040578,0
+SPYV.US,D,20190722,000000,29.252,29.2846,29.162,29.2609,485099.16639465,0
+SPYV.US,D,20190723,000000,29.3695,29.5177,29.3261,29.4999,543151.22431112,0
+SPYV.US,D,20190724,000000,29.4565,29.6748,29.4466,29.6748,325095.16814802,0
+SPYV.US,D,20190725,000000,29.667,29.667,29.4703,29.5375,332803.86280039,0
+SPYV.US,D,20190726,000000,29.5839,29.7114,29.5187,29.6946,1246011.9050958,0
+SPYV.US,D,20190729,000000,29.6946,29.7282,29.6492,29.658,789978.24233,0
+SPYV.US,D,20190730,000000,29.5187,29.658,29.4831,29.6492,330449.55295777,0
+SPYV.US,D,20190731,000000,29.6946,29.738,29.2134,29.3795,691037.51084844,0
+SPYV.US,D,20190801,000000,29.4081,29.658,28.919,29.002,1064704.7429379,0
+SPYV.US,D,20190802,000000,28.919,28.9279,28.6078,28.8093,1940166.9027521,0
+SPYV.US,D,20190805,000000,28.4023,28.4023,27.7404,27.932,1479692.8456272,0
+SPYV.US,D,20190806,000000,28.1435,28.2897,27.8856,28.2808,3399656.8143902,0
+SPYV.US,D,20190807,000000,27.9578,28.3213,27.6811,28.2353,885926.99621277,0
+SPYV.US,D,20190808,000000,28.3835,28.7521,28.347,28.7333,494056.88011228,0
+SPYV.US,D,20190809,000000,28.6424,28.6789,28.3618,28.5584,511474.31939509,0
+SPYV.US,D,20190812,000000,28.3756,28.426,28.1049,28.1889,1078537.0723916,0
+SPYV.US,D,20190813,000000,28.1987,28.8321,28.1435,28.6147,586207.96824719,0
+SPYV.US,D,20190814,000000,28.1711,28.1987,27.7512,27.7661,633810.37233081,0
+SPYV.US,D,20190815,000000,27.8658,27.9162,27.5715,27.7838,931268.21018959,0
+SPYV.US,D,20190816,000000,27.9498,28.3173,27.9498,28.2719,940990.11304358,0
+SPYV.US,D,20190819,000000,28.595,28.6799,28.5515,28.5851,434664.7077368,0
+SPYV.US,D,20190820,000000,28.5584,28.5644,28.347,28.347,457794.84037807,0
+SPYV.US,D,20190821,000000,28.595,28.6147,28.513,28.5673,671125.06994822,0
+SPYV.US,D,20190822,000000,28.6246,28.7421,28.4379,28.595,440992.80108851,0
+SPYV.US,D,20190823,000000,28.4112,28.5802,27.6989,27.8174,886389.55837875,0
+SPYV.US,D,20190826,000000,28.0605,28.1336,27.932,28.1247,571443.42926425,0
+SPYV.US,D,20190827,000000,28.2541,28.2897,27.8796,27.9222,600846.99802098,0
+SPYV.US,D,20190828,000000,27.8856,28.2077,27.8372,28.1987,436896.54488339,0
+SPYV.US,D,20190829,000000,28.4666,28.6147,28.3717,28.5673,624454.87539386,0
+SPYV.US,D,20190830,000000,28.6967,28.7709,28.5416,28.595,572015.30590272,0
+SPYV.US,D,20190903,000000,28.4191,28.4666,28.2175,28.4478,1319509.6931062,0
+SPYV.US,D,20190904,000000,28.6967,28.7995,28.6374,28.7896,358388.51021739,0
+SPYV.US,D,20190905,000000,29.0771,29.3162,29.0771,29.1769,622649.16225575,0
+SPYV.US,D,20190906,000000,29.2233,29.2865,29.1462,29.2332,569732.86020404,0
+SPYV.US,D,20190909,000000,29.3507,29.5187,29.3419,29.4831,664726.12462361,0
+SPYV.US,D,20190910,000000,29.4565,29.6748,29.4279,29.6748,742585.35765198,0
+SPYV.US,D,20190911,000000,29.7144,29.9357,29.5898,29.9357,725221.56343436,0
+SPYV.US,D,20190912,000000,29.9811,30.0533,29.824,29.9535,936208.61704334,0
+SPYV.US,D,20190913,000000,30.0265,30.0681,29.9257,29.9535,895218.72637411,0
+SPYV.US,D,20190916,000000,29.8783,29.9357,29.8151,29.9159,534066.98921331,0
+SPYV.US,D,20190917,000000,29.8517,29.9357,29.7786,29.9257,13478575.674665,0
+SPYV.US,D,20190918,000000,29.8783,29.9623,29.7094,29.9623,907351.62064904,0
+SPYV.US,D,20190919,000000,29.9909,30.0453,29.8388,29.8685,1987610.3959823,0
+SPYV.US,D,20190920,000000,29.907,29.9909,29.7094,29.741,902525.58912299,0
+SPYV.US,D,20190923,000000,29.657,29.8448,29.6096,29.7776,440336.91425359,0
+SPYV.US,D,20190924,000000,29.8793,29.908,29.4565,29.5365,749731.28520525,0
+SPYV.US,D,20190925,000000,29.583,29.7588,29.4901,29.7332,591123.07082491,0
+SPYV.US,D,20190926,000000,29.7332,29.7332,29.5029,29.6294,843970.48219886,0
+SPYV.US,D,20190927,000000,29.7044,29.741,29.4061,29.5464,1041234.5208267,0
+SPYV.US,D,20190930,000000,29.6195,29.7677,29.6195,29.6946,1065792.8268075,0
+SPYV.US,D,20191001,000000,29.8151,29.8754,29.2777,29.2875,1963347.6439455,0
+SPYV.US,D,20191002,000000,29.1274,29.1274,28.6641,28.7747,1357852.7565018,0
+SPYV.US,D,20191003,000000,28.756,28.9329,28.4172,28.923,1709327.1263344,0
+SPYV.US,D,20191004,000000,29.0445,29.3607,29.0346,29.3577,608353.25846504,0
+SPYV.US,D,20191007,000000,29.2964,29.4683,29.2105,29.2204,896901.96681619,0
+SPYV.US,D,20191008,000000,29.006,29.082,28.7659,28.7659,969603.17621687,0
+SPYV.US,D,20191009,000000,29.006,29.1274,28.9161,29.0257,726779.29466729,0
+SPYV.US,D,20191010,000000,29.0445,29.3675,29.0346,29.2678,699847.44759399,0
+SPYV.US,D,20191011,000000,29.5731,29.8793,29.5731,29.6294,929673.02862812,0
+SPYV.US,D,20191014,000000,29.5731,29.667,29.5553,29.6096,398465.42260717,0
+SPYV.US,D,20191015,000000,29.741,30.0067,29.6946,29.8981,564103.164871,0
+SPYV.US,D,20191016,000000,29.8527,29.9545,29.829,29.8615,716056.35465321,0
+SPYV.US,D,20191017,000000,29.9545,30.0384,29.8556,29.9455,871657.40886914,0
+SPYV.US,D,20191018,000000,29.8793,30.0285,29.8398,29.9545,386967.15957528,0
+SPYV.US,D,20191021,000000,30.0839,30.2103,30.0839,30.1965,859639.90209294,0
+SPYV.US,D,20191022,000000,30.241,30.4277,30.2054,30.2784,680652.63596224,0
+SPYV.US,D,20191023,000000,30.241,30.3556,30.2242,30.3556,1185483.0646407,0
+SPYV.US,D,20191024,000000,30.4198,30.4366,30.2054,30.318,698902.0798412,0
+SPYV.US,D,20191025,000000,30.3082,30.5127,30.2884,30.4563,596675.84115879,0
+SPYV.US,D,20191028,000000,30.5967,30.6885,30.5679,30.5867,1005613.1853617,0
+SPYV.US,D,20191029,000000,30.5581,30.6687,30.5304,30.5482,4096364.5074133,0
+SPYV.US,D,20191030,000000,30.6143,30.6143,30.4,30.5867,1340859.4168853,0
+SPYV.US,D,20191031,000000,30.5769,30.5769,30.2914,30.4939,2194115.5562194,0
+SPYV.US,D,20191101,000000,30.6599,30.9216,30.6599,30.9216,1312895.1553497,0
+SPYV.US,D,20191104,000000,31.1163,31.1439,31.059,31.1341,2980627.112732,0
+SPYV.US,D,20191105,000000,31.1529,31.2457,31.1084,31.1627,6301052.1901616,0
+SPYV.US,D,20191106,000000,31.1815,31.1893,31.054,31.1815,1308433.5053986,0
+SPYV.US,D,20191107,000000,31.3574,31.4502,31.2655,31.3396,1691843.8959339,0
+SPYV.US,D,20191108,000000,31.302,31.4048,31.1529,31.4048,852306.72289698,0
+SPYV.US,D,20191111,000000,31.2457,31.3396,31.2091,31.3297,966874.36308888,0
+SPYV.US,D,20191112,000000,31.3761,31.4502,31.2605,31.3485,1850688.958338,0
+SPYV.US,D,20191113,000000,31.2368,31.3949,31.1627,31.3396,2002809.156342,0
+SPYV.US,D,20191114,000000,31.3119,31.3919,31.2269,31.3574,2891214.9594355,0
+SPYV.US,D,20191115,000000,31.5154,31.5984,31.4146,31.5984,1531849.0072266,0
+SPYV.US,D,20191118,000000,31.5638,31.636,31.5114,31.6162,1658479.7018916,0
+SPYV.US,D,20191119,000000,31.6834,31.6834,31.4502,31.4878,1041901.541543,0
+SPYV.US,D,20191120,000000,31.4404,31.4552,31.1893,31.3761,1125022.0396453,0
+SPYV.US,D,20191121,000000,31.4048,31.4048,31.2556,31.3574,977897.91790229,0
+SPYV.US,D,20191122,000000,31.4304,31.4838,31.3485,31.4502,748980.25429243,0
+SPYV.US,D,20191125,000000,31.5638,31.6834,31.552,31.6646,774941.42933689,0
+SPYV.US,D,20191126,000000,31.6933,31.6933,31.5885,31.636,887960.44783523,0
+SPYV.US,D,20191127,000000,31.7289,31.7951,31.6735,31.7851,684395.64447385,0
+SPYV.US,D,20191129,000000,31.7457,31.7457,31.636,31.6735,395527.09007358,0
+SPYV.US,D,20191202,000000,31.7289,31.7653,31.4304,31.4304,1320185.8233619,0
+SPYV.US,D,20191203,000000,31.1242,31.1627,30.9296,31.1439,887259.01330344,0
+SPYV.US,D,20191204,000000,31.2823,31.468,31.2467,31.3761,538604.55199253,0
+SPYV.US,D,20191205,000000,31.468,31.5066,31.3356,31.4976,700377.82521977,0
+SPYV.US,D,20191206,000000,31.7289,31.8701,31.7289,31.8128,855387.77154743,0
+SPYV.US,D,20191209,000000,31.7851,31.8267,31.7031,31.7031,656038.66057407,0
+SPYV.US,D,20191210,000000,31.7121,31.7753,31.5796,31.7031,869653.31020689,0
+SPYV.US,D,20191211,000000,31.7121,31.8187,31.7031,31.7653,832082.53331597,0
+SPYV.US,D,20191212,000000,31.7753,32.2021,31.7457,32.1468,1575518.1146429,0
+SPYV.US,D,20191213,000000,32.127,32.2999,31.9847,32.0924,967071.73644198,0
+SPYV.US,D,20191216,000000,32.3413,32.4451,32.2959,32.3503,633867.05390914,0
+SPYV.US,D,20191217,000000,32.3977,32.455,32.3601,32.3789,943963.87156362,0
+SPYV.US,D,20191218,000000,32.4353,32.4353,32.3503,32.3701,774312.87112009,0
+SPYV.US,D,20191219,000000,32.4075,32.4649,32.3789,32.4451,2540578.6672253,0
+SPYV.US,D,20191220,000000,32.5844,32.6724,32.5568,32.5844,3816520.4700195,0
+SPYV.US,D,20191223,000000,32.6586,32.7425,32.5795,32.612,748991.38817389,0
+SPYV.US,D,20191224,000000,32.6318,32.6318,32.5656,32.5933,335970.94598937,0
+SPYV.US,D,20191226,000000,32.6388,32.6802,32.5844,32.6586,682703.29449239,0
+SPYV.US,D,20191227,000000,32.7425,32.7425,32.622,32.6684,618817.08269248,0
+SPYV.US,D,20191230,000000,32.706,32.706,32.4827,32.5271,920748.71655486,0
+SPYV.US,D,20191231,000000,32.4827,32.6388,32.454,32.6318,1085570.6489592,0
+SPYV.US,D,20200102,000000,32.78,32.8067,32.5844,32.7425,3176489.2944673,0
+SPYV.US,D,20200103,000000,32.4343,32.5972,32.3967,32.5172,2161387.0055911,0
+SPYV.US,D,20200106,000000,32.3127,32.5795,32.3029,32.5656,1939153.7195396,0
+SPYV.US,D,20200107,000000,32.4827,32.5271,32.3779,32.4441,22414827.317529,0
+SPYV.US,D,20200108,000000,32.454,32.6772,32.4253,32.5271,1310899.1540558,0
+SPYV.US,D,20200109,000000,32.6872,32.696,32.5795,32.6684,3066930.88876,0
+SPYV.US,D,20200110,000000,32.7158,32.7306,32.5222,32.5558,594704.13196987,0
+SPYV.US,D,20200113,000000,32.612,32.696,32.5301,32.696,951115.87214314,0
+SPYV.US,D,20200114,000000,32.6486,32.7879,32.612,32.706,1514532.7850479,0
+SPYV.US,D,20200115,000000,32.6872,32.8551,32.6388,32.7622,1179393.8436548,0
+SPYV.US,D,20200116,000000,32.8749,33.0043,32.865,32.9945,1476954.9229598,0
+SPYV.US,D,20200117,000000,33.0606,33.0705,33.0043,33.0507,987407.26483756,0
+SPYV.US,D,20200121,000000,32.9579,33.0141,32.8877,32.9115,879237.55779923,0
+SPYV.US,D,20200122,000000,33.0141,33.0419,32.9065,32.9312,860869.68990841,0
+SPYV.US,D,20200123,000000,32.8551,32.9579,32.6772,32.9479,985603.57604154,0
+SPYV.US,D,20200124,000000,32.9579,32.9579,32.4737,32.622,1020397.9677656,0
+SPYV.US,D,20200127,000000,32.1536,32.2999,32.0806,32.1734,737851.43369069,0
+SPYV.US,D,20200128,000000,32.2851,32.4827,32.2396,32.3591,5369537.0102378,0
+SPYV.US,D,20200129,000000,32.4737,32.4737,32.21,32.21,1949757.2233708,0
+SPYV.US,D,20200130,000000,32.0144,32.3591,31.9096,32.3394,1192805.1099551,0
+SPYV.US,D,20200131,000000,32.2001,32.2001,31.6587,31.7703,1270112.7097659,0
+SPYV.US,D,20200203,000000,31.9017,32.1171,31.8365,31.8751,1433487.2375808,0
+SPYV.US,D,20200204,000000,32.2001,32.3879,32.2001,32.2396,800460.28563619,0
+SPYV.US,D,20200205,000000,32.5172,32.8521,32.5172,32.8265,1588030.5730584,0
+SPYV.US,D,20200206,000000,32.9579,32.9579,32.8067,32.8363,893214.62771186,0
+SPYV.US,D,20200207,000000,32.7622,32.7622,32.6072,32.6486,1309050.9297339,0
+SPYV.US,D,20200210,000000,32.6022,32.7622,32.5755,32.7622,1117969.2318278,0
+SPYV.US,D,20200211,000000,32.9015,32.9945,32.8462,32.9015,1400131.1409069,0
+SPYV.US,D,20200212,000000,33.0339,33.1357,32.9767,33.0606,724748.87955796,0
+SPYV.US,D,20200213,000000,32.9213,33.0705,32.8531,33.0043,732031.45020184,0
+SPYV.US,D,20200214,000000,33.0141,33.029,32.8512,32.9845,741889.99614644,0
+SPYV.US,D,20200218,000000,32.9015,32.9589,32.706,32.8363,704452.825833,0
+SPYV.US,D,20200219,000000,32.9312,33.0043,32.8927,32.9479,552520.89164266,0
+SPYV.US,D,20200220,000000,32.865,32.9945,32.6586,32.9213,1381031.473353,0
+SPYV.US,D,20200221,000000,32.7879,32.8028,32.6437,32.7702,1012444.3277211,0
+SPYV.US,D,20200224,000000,31.958,32.0756,31.6775,31.7605,1514699.7932699,0
+SPYV.US,D,20200225,000000,31.8464,31.8829,30.6589,30.7616,3234051.4615997,0
+SPYV.US,D,20200226,000000,30.8822,31.1449,30.4711,30.481,2667445.197743,0
+SPYV.US,D,20200227,000000,30.0325,30.3605,29.1808,29.1808,5047798.2012635,0
+SPYV.US,D,20200228,000000,28.3608,28.8231,27.942,28.7896,10585934.566233,0
+SPYV.US,D,20200302,000000,28.9289,30.0591,28.6019,30.0591,5551548.6434406,0
+SPYV.US,D,20200303,000000,30.0493,30.5097,28.9477,29.2283,3890712.6073643,0
+SPYV.US,D,20200304,000000,29.8171,30.4711,29.5553,30.4711,2483926.4418593,0
+SPYV.US,D,20200305,000000,29.6492,29.9159,29.1442,29.4447,1993399.0021688,0
+SPYV.US,D,20200306,000000,28.4892,29.0416,28.2927,28.9003,1904358.3156445,0
+SPYV.US,D,20200309,000000,26.864,27.4341,25.9373,26.5093,7399842.8050943,0
+SPYV.US,D,20200310,000000,27.5753,27.771,26.3789,27.771,6012295.9867468,0
+SPYV.US,D,20200311,000000,27.0133,27.0785,26.0618,26.3889,3473355.0122668,0
+SPYV.US,D,20200312,000000,24.5275,25.3673,23.7025,23.7222,10842471.341053,0
+SPYV.US,D,20200313,000000,25.1825,25.8829,23.825,25.8257,5637260.2994093,0
+SPYV.US,D,20200316,000000,23.0959,24.5472,22.4053,22.9378,3674388.3758532,0
+SPYV.US,D,20200317,000000,23.3577,24.4988,22.678,24.2084,5038220.0266974,0
+SPYV.US,D,20200318,000000,22.8449,23.4891,21.6377,22.8904,4063267.526526,0
+SPYV.US,D,20200319,000000,22.6108,23.2757,21.9192,22.76,3203613.4540385,0
+SPYV.US,D,20200320,000000,22.9191,23.087,21.6761,21.7513,5847629.9286829,0
+SPYV.US,D,20200323,000000,21.6387,21.6387,20.5439,20.867,5254056.3917664,0
+SPYV.US,D,20200324,000000,21.9598,22.9329,21.8777,22.8845,5326966.1084016,0
+SPYV.US,D,20200325,000000,23.008,24.2439,22.5367,23.3182,5635736.9819917,0
+SPYV.US,D,20200326,000000,23.6324,24.98,23.6126,24.8486,7661818.9870919,0
+SPYV.US,D,20200327,000000,24.0937,24.8318,23.8102,24.1501,5321201.79432,0
+SPYV.US,D,20200330,000000,24.2538,24.9226,24.0365,24.8387,7858655.8895402,0
+SPYV.US,D,20200331,000000,24.6974,24.9128,24.2627,24.3852,3384415.5428466,0
+SPYV.US,D,20200401,000000,23.5069,23.6956,23.0643,23.3083,4294591.1207016,0
+SPYV.US,D,20200402,000000,23.2056,24.0265,23.168,23.8754,3404783.4607156,0
+SPYV.US,D,20200403,000000,23.8013,24.0117,23.2342,23.4813,2834599.172227,0
+SPYV.US,D,20200406,000000,24.3754,25.1607,24.2914,24.9908,3541978.1845411,0
+SPYV.US,D,20200407,000000,25.8869,25.9699,25.0343,25.0343,4400195.9863206,0
+SPYV.US,D,20200408,000000,25.3307,26.207,25.1213,26.0756,2381431.9778509,0
+SPYV.US,D,20200409,000000,26.4411,27.0191,26.3483,26.6309,4001923.8883824,0
+SPYV.US,D,20200413,000000,26.5825,26.621,25.8583,26.1596,2955635.5975453,0
+SPYV.US,D,20200414,000000,26.6309,26.8403,26.3967,26.7168,2166227.2075118,0
+SPYV.US,D,20200415,000000,26.0944,26.1122,25.7259,25.9699,5691568.3366431,0
+SPYV.US,D,20200416,000000,26.0282,26.0658,25.633,25.9413,3042040.5906774,0
+SPYV.US,D,20200417,000000,26.5568,26.9431,26.4047,26.867,1537446.3130863,0
+SPYV.US,D,20200420,000000,26.4234,26.7919,26.2821,26.3088,2398904.0743699,0
+SPYV.US,D,20200421,000000,25.8099,26.0282,25.545,25.6232,3386266.8036816,0
+SPYV.US,D,20200422,000000,26.0855,26.1734,25.8681,26.0183,2782780.0635844,0
+SPYV.US,D,20200423,000000,26.1122,26.4709,25.9887,26.0381,2465610.1946915,0
+SPYV.US,D,20200424,000000,26.1972,26.4511,25.9482,26.3779,2368138.1233913,0
+SPYV.US,D,20200427,000000,26.5183,27.0191,26.4609,26.9233,1497765.1595738,0
+SPYV.US,D,20200428,000000,27.367,27.4341,26.9332,27.0191,2824660.6647701,0
+SPYV.US,D,20200429,000000,27.6051,27.771,27.358,27.5269,1940068.7221611,0
+SPYV.US,D,20200430,000000,27.2543,27.2642,26.8848,27.0003,5036446.7030327,0
+SPYV.US,D,20200501,000000,26.5479,26.5923,26.13,26.2634,3496649.1166168,0
+SPYV.US,D,20200504,000000,26.0183,26.2357,25.8287,26.2268,4574701.3590794,0
+SPYV.US,D,20200505,000000,26.4807,26.6704,26.3385,26.3385,2584720.4585179,0
+SPYV.US,D,20200506,000000,26.4995,26.538,25.9333,25.9511,2064101.1737625,0
+SPYV.US,D,20200507,000000,26.2357,26.5035,26.1498,26.1774,1824869.4872393,0
+SPYV.US,D,20200508,000000,26.5479,26.8018,26.4807,26.7722,1665369.5501714,0
+SPYV.US,D,20200511,000000,26.5281,26.7435,26.3879,26.5667,2726988.1836036,0
+SPYV.US,D,20200512,000000,26.699,26.7464,26.047,26.0658,2892699.8143535,0
+SPYV.US,D,20200513,000000,25.96,25.96,25.2615,25.4433,2879408.996407,0
+SPYV.US,D,20200514,000000,25.1509,25.8197,24.9039,25.8197,5628950.3751582,0
+SPYV.US,D,20200515,000000,25.633,25.8869,25.4986,25.8385,1908953.5721732,0
+SPYV.US,D,20200518,000000,26.6408,27.0291,26.6072,26.8848,2830719.5206247,0
+SPYV.US,D,20200519,000000,26.782,26.8314,26.4234,26.4234,4671492.2392687,0
+SPYV.US,D,20200520,000000,26.782,26.9619,26.709,26.8403,1464597.3267136,0
+SPYV.US,D,20200521,000000,26.782,26.9045,26.5568,26.6506,1962536.8949413,0
+SPYV.US,D,20200522,000000,26.6506,26.6892,26.4511,26.6793,1162283.0921975,0
+SPYV.US,D,20200526,000000,27.367,27.5566,27.2968,27.358,1702102.2494399,0
+SPYV.US,D,20200527,000000,27.8184,27.9804,27.4529,27.9804,4224888.974097,0
+SPYV.US,D,20200528,000000,28.2353,28.2353,27.7828,27.848,2656788.0488465,0
+SPYV.US,D,20200529,000000,27.6781,27.9064,27.3956,27.858,2572830.4852929,0
+SPYV.US,D,20200601,000000,27.8006,28.022,27.7177,27.935,3716345.9020382,0
+SPYV.US,D,20200602,000000,28.0664,28.2265,27.9716,28.2175,3217334.4446775,0
+SPYV.US,D,20200603,000000,28.5386,28.8687,28.51,28.7738,3510088.7237063,0
+SPYV.US,D,20200604,000000,28.6612,28.9151,28.5841,28.8953,2251318.402632,0
+SPYV.US,D,20200605,000000,29.821,30.0749,29.6511,29.746,3457578.3022423,0
+SPYV.US,D,20200608,000000,30.0009,30.3417,29.9347,30.3417,4459308.7994887,0
+SPYV.US,D,20200609,000000,29.8971,29.906,29.6422,29.738,3859145.0169207,0
+SPYV.US,D,20200610,000000,29.6986,29.7084,29.1414,29.1414,2007125.0536632,0
+SPYV.US,D,20200611,000000,28.1889,28.3598,27.1693,27.2355,4545525.5288071,0
+SPYV.US,D,20200612,000000,28.0941,28.0941,27.1318,27.688,8694684.8777471,0
+SPYV.US,D,20200615,000000,27.0291,28.019,26.867,27.8876,3196712.4718772,0
+SPYV.US,D,20200616,000000,28.7935,28.7935,27.9252,28.4162,3159288.4597874,0
+SPYV.US,D,20200617,000000,28.4804,28.4804,28.0466,28.0941,3203250.0846346,0
+SPYV.US,D,20200618,000000,27.9064,28.1889,27.8382,28.1039,1645846.7951222,0
+SPYV.US,D,20200619,000000,28.5288,28.5386,27.7651,27.8777,3178901.2980593,0
+SPYV.US,D,20200622,000000,27.7838,27.9271,27.5853,27.8392,2426937.1635364,0
+SPYV.US,D,20200623,000000,28.1543,28.1741,27.8886,27.9084,1632775.6182917,0
+SPYV.US,D,20200624,000000,27.6396,27.6396,26.9184,27.1278,3403106.2932997,0
+SPYV.US,D,20200625,000000,27.0329,27.4262,26.8719,27.4134,2627741.7764675,0
+SPYV.US,D,20200626,000000,27.2326,27.2701,26.6912,26.8245,2825093.8739759,0
+SPYV.US,D,20200629,000000,27.0241,27.28,26.8621,27.28,4568283.1825051,0
+SPYV.US,D,20200630,000000,27.2227,27.7177,27.1851,27.5457,2585831.8223215,0
+SPYV.US,D,20200701,000000,27.6683,27.8392,27.4884,27.5753,3718680.980631,0
+SPYV.US,D,20200702,000000,27.9271,28.0783,27.6396,27.688,1244921.7968841,0
+SPYV.US,D,20200706,000000,28.0783,28.1642,27.8441,27.9548,2122377.9336501,0
+SPYV.US,D,20200707,000000,27.7473,27.7927,27.5497,27.5941,1634850.5689269,0
+SPYV.US,D,20200708,000000,27.6209,27.7473,27.4232,27.6396,1313504.4823167,0
+SPYV.US,D,20200709,000000,27.5941,27.6307,26.9955,27.2227,3402564.7817925,0
+SPYV.US,D,20200710,000000,27.193,27.7097,27.193,27.6979,2373601.8226735,0
+SPYV.US,D,20200713,000000,27.8688,28.1543,27.688,27.7473,3023108.9435165,0
+SPYV.US,D,20200714,000000,27.6396,28.2107,27.5655,28.1642,4855118.2852828,0
+SPYV.US,D,20200715,000000,28.5624,28.6305,28.3826,28.5347,4078332.6803083,0
+SPYV.US,D,20200716,000000,28.3924,28.677,28.3628,28.5446,3038076.9288788,0
+SPYV.US,D,20200717,000000,28.6493,28.7244,28.5347,28.6305,1803994.4716786,0
+SPYV.US,D,20200720,000000,28.5624,28.6206,28.3737,28.4112,1811664.7038314,0
+SPYV.US,D,20200721,000000,28.6108,28.9141,28.5722,28.7719,3162034.479823,0
+SPYV.US,D,20200722,000000,28.7046,28.9329,28.6404,28.9042,1464809.8826324,0
+SPYV.US,D,20200723,000000,28.9042,29.0958,28.7817,28.8943,4562250.6430974,0
+SPYV.US,D,20200724,000000,28.839,28.923,28.591,28.6957,2222605.1345255,0
+SPYV.US,D,20200727,000000,28.7145,28.7145,28.4962,28.6957,1767283.0280019,0
+SPYV.US,D,20200728,000000,28.6493,28.8301,28.6108,28.6671,2182729.644173,0
+SPYV.US,D,20200729,000000,28.7244,29.0524,28.677,28.9902,1853295.2987699,0
+SPYV.US,D,20200730,000000,28.6671,28.7421,28.4013,28.6957,3358950.3316126,0
+SPYV.US,D,20200731,000000,28.6009,28.6206,28.2305,28.6206,1720501.494633,0
+SPYV.US,D,20200803,000000,28.6859,28.7619,28.516,28.6859,1841224.1469285,0
+SPYV.US,D,20200804,000000,28.6493,28.8577,28.6206,28.839,1337964.6077065,0
+SPYV.US,D,20200805,000000,29.0089,29.0771,28.9526,29.0089,982720.91291523,0
+SPYV.US,D,20200806,000000,28.9526,29.0474,28.8775,29.0089,1484357.9419575,0
+SPYV.US,D,20200807,000000,28.9427,29.3409,28.9042,29.3231,2377533.0949988,0
+SPYV.US,D,20200810,000000,29.4091,29.6472,29.4021,29.6175,1251128.4297108,0
+SPYV.US,D,20200811,000000,29.9593,30.0542,29.4763,29.5612,13663909.253227,0
+SPYV.US,D,20200812,000000,29.8171,29.8744,29.666,29.7696,1720800.0850903,0
+SPYV.US,D,20200813,000000,29.5701,29.6373,29.4525,29.5316,2501681.9462699,0
+SPYV.US,D,20200814,000000,29.4476,29.6886,29.4091,29.6086,1215209.5159596,0
+SPYV.US,D,20200817,000000,29.6175,29.6274,29.497,29.5227,2755999.0299962,0
+SPYV.US,D,20200818,000000,29.5415,29.58,29.3814,29.4189,1120582.6574572,0
+SPYV.US,D,20200819,000000,29.4763,29.5612,29.2381,29.3132,1915535.7204563,0
+SPYV.US,D,20200820,000000,29.1334,29.2283,29.0771,29.1522,7133722.7948526,0
+SPYV.US,D,20200821,000000,29.0771,29.17,29.0089,29.1334,1814795.3488629,0
+SPYV.US,D,20200824,000000,29.2875,29.5316,29.1798,29.5316,1364571.5478756,0
+SPYV.US,D,20200825,000000,29.6373,29.6718,29.3893,29.5029,1662703.491648,0
+SPYV.US,D,20200826,000000,29.4763,29.4861,29.2964,29.4289,1313168.4415309,0
+SPYV.US,D,20200827,000000,29.5128,29.742,29.5029,29.6472,2407538.9055253,0
+SPYV.US,D,20200828,000000,29.7796,29.8596,29.5701,29.8556,1351294.9003236,0
+SPYV.US,D,20200831,000000,29.7884,29.7884,29.5988,29.5988,1311346.5336561,0
+SPYV.US,D,20200901,000000,29.5513,29.6126,29.4387,29.5988,1893925.8687194,0
+SPYV.US,D,20200902,000000,29.6738,30.2123,29.6175,30.1115,3912874.0923188,0
+SPYV.US,D,20200903,000000,30.1797,30.3872,29.3597,29.5701,6517190.1822009,0
+SPYV.US,D,20200904,000000,29.7884,29.8744,29.1798,29.5513,7551616.8406021,0
+SPYV.US,D,20200908,000000,29.3893,29.3893,28.9329,29.0376,3768029.3797613,0
+SPYV.US,D,20200909,000000,29.248,29.58,29.1888,29.332,3070970.4633868,0
+SPYV.US,D,20200910,000000,29.4091,29.4763,28.8577,28.9042,6166758.348541,0
+SPYV.US,D,20200911,000000,29.0188,29.1798,28.8399,29.0672,4590165.3082521,0
+SPYV.US,D,20200914,000000,29.2964,29.5889,29.2381,29.4387,1132572.8356152,0
+SPYV.US,D,20200915,000000,29.5612,29.6373,29.3497,29.3893,1080301.286517,0
+SPYV.US,D,20200916,000000,29.5316,29.8941,29.4901,29.5988,1518671.5524368,0
+SPYV.US,D,20200917,000000,29.2678,29.5612,29.1562,29.4476,2453074.4563421,0
+SPYV.US,D,20200918,000000,29.495,29.5128,29.087,29.2283,1611107.0606344,0
+SPYV.US,D,20200921,000000,28.8005,28.8005,28.2443,28.5702,2510077.9050595,0
+SPYV.US,D,20200922,000000,28.5989,28.7905,28.427,28.589,1101409.1014172,0
+SPYV.US,D,20200923,000000,28.675,28.7797,28.0536,28.0733,1473247.3404346,0
+SPYV.US,D,20200924,000000,28.015,28.3608,27.7819,28.0931,3245072.992071,0
+SPYV.US,D,20200925,000000,27.9578,28.4834,27.9212,28.4172,2192806.8190626,0
+SPYV.US,D,20200928,000000,28.7511,29,28.7363,28.8489,831449.92641501,0
+SPYV.US,D,20200929,000000,28.8577,28.8677,28.5228,28.6286,1320135.2148099,0
+SPYV.US,D,20200930,000000,28.7234,29.1562,28.7096,28.8845,1856150.6332781,0
+SPYV.US,D,20201001,000000,29.0198,29.1146,28.7412,28.9042,1439564.3125142,0
+SPYV.US,D,20201002,000000,28.5426,29.1394,28.4734,28.9822,1462380.6721327,0
+SPYV.US,D,20201005,000000,29.1907,29.4595,29.1532,29.4219,897752.19049108,0
+SPYV.US,D,20201006,000000,29.5167,29.739,29.1018,29.1532,1919867.8125141,0
+SPYV.US,D,20201007,000000,29.3923,29.7183,29.3823,29.6224,3237718.5572831,0
+SPYV.US,D,20201008,000000,29.7855,29.9861,29.7282,29.9861,1580176.125776,0
+SPYV.US,D,20201009,000000,30.1491,30.1965,29.9386,30.0433,1280510.7428756,0
+SPYV.US,D,20201012,000000,30.1392,30.3308,30.0621,30.2528,838262.84969562,0
+SPYV.US,D,20201013,000000,30.1293,30.1916,29.8705,29.9574,782974.01872254,0
+SPYV.US,D,20201014,000000,29.9574,30.071,29.747,29.7944,1095903.9031223,0
+SPYV.US,D,20201015,000000,29.5257,29.9001,29.4515,29.8803,1361776.9436299,0
+SPYV.US,D,20201016,000000,29.9485,30.1105,29.8902,29.9861,1001134.3285029,0
+SPYV.US,D,20201019,000000,29.9959,30.071,29.494,29.5454,1211904.777509,0
+SPYV.US,D,20201020,000000,29.7084,29.9435,29.6126,29.6886,2530122.9403661,0
+SPYV.US,D,20201021,000000,29.6788,29.7855,29.5642,29.5642,1122079.6584276,0
+SPYV.US,D,20201022,000000,29.5938,29.9959,29.577,29.9663,1375512.1046636,0
+SPYV.US,D,20201023,000000,30.1105,30.1293,29.8428,30.0235,2646268.5552118,0
+SPYV.US,D,20201026,000000,29.6422,29.6976,29.162,29.4605,6130954.8222887,0
+SPYV.US,D,20201027,000000,29.4219,29.4219,29.078,29.078,2372865.9743263,0
+SPYV.US,D,20201028,000000,28.5604,28.7709,28.1879,28.2165,2271793.6106312,0
+SPYV.US,D,20201029,000000,28.1781,28.6187,27.9212,28.3608,4533656.811174,0
+SPYV.US,D,20201030,000000,28.2265,28.3984,27.9765,28.3697,4031462.0758877,0
+SPYV.US,D,20201102,000000,28.7609,28.9625,28.4834,28.8943,2220635.4496787,0
+SPYV.US,D,20201103,000000,29.2994,29.5938,29.2698,29.4317,7344286.7609663,0
+SPYV.US,D,20201104,000000,29.5257,30.0226,29.3073,29.4891,3192405.6840955,0
+SPYV.US,D,20201105,000000,29.8705,30.1589,29.823,29.9386,2284293.9229943,0
+SPYV.US,D,20201106,000000,29.9574,30.0433,29.7657,29.823,2342550.4394612,0
+SPYV.US,D,20201109,000000,31.5648,31.7941,31.0195,31.0659,5692531.9234746,0
+SPYV.US,D,20201110,000000,31.1815,31.5164,31.0471,31.4878,4552265.5757726,0
+SPYV.US,D,20201111,000000,31.6597,31.6597,31.2289,31.382,2815449.9082921,0
+SPYV.US,D,20201112,000000,31.1529,31.2289,30.7507,30.972,3318289.3965318,0
+SPYV.US,D,20201113,000000,31.2003,31.6498,31.2003,31.555,5186652.8855971,0
+SPYV.US,D,20201116,000000,32.127,32.127,31.7941,32.1171,1700954.4474788,0
+SPYV.US,D,20201117,000000,31.8227,32.0519,31.6508,31.9462,8564440.7324639,0
+SPYV.US,D,20201118,000000,32.0904,32.1171,31.5382,31.545,2436294.6848154,0
+SPYV.US,D,20201119,000000,31.4976,31.6162,31.2862,31.5826,1223609.5234334,0
+SPYV.US,D,20201120,000000,31.5648,31.6261,31.382,31.4492,1591957.7966996,0
+SPYV.US,D,20201123,000000,31.6409,31.9126,31.636,31.8612,2836202.4511568,0
+SPYV.US,D,20201124,000000,32.2445,32.5972,32.1764,32.5488,7634796.0446249,0
+SPYV.US,D,20201125,000000,32.4343,32.4343,32.1902,32.3473,2600993.1323527,0
+SPYV.US,D,20201127,000000,32.3769,32.4343,32.2248,32.3187,735970.81989552,0
+SPYV.US,D,20201130,000000,32.2248,32.2248,31.9086,32.0144,2089144.3096723,0
+SPYV.US,D,20201201,000000,32.3869,32.6012,32.2495,32.2722,2890614.7420079,0
+SPYV.US,D,20201202,000000,32.1952,32.5064,32.1764,32.4915,1248264.9978342,0
+SPYV.US,D,20201203,000000,32.4737,32.6812,32.4165,32.5488,2560670.2623999,0
+SPYV.US,D,20201204,000000,32.6644,32.9233,32.616,32.9233,1504149.9345038,0
+SPYV.US,D,20201207,000000,32.8067,32.8265,32.616,32.7316,2126719.1352474,0
+SPYV.US,D,20201208,000000,32.5686,32.9183,32.5587,32.8749,1554933.592171,0
+SPYV.US,D,20201209,000000,32.9983,33.0458,32.703,32.8551,1985347.1815334,0
+SPYV.US,D,20201210,000000,32.703,32.8363,32.6546,32.7682,2717228.8304211,0
+SPYV.US,D,20201211,000000,32.6062,32.7128,32.4372,32.6734,1747101.3496047,0
+SPYV.US,D,20201214,000000,32.9331,32.9589,32.2999,32.2999,2391738.9155668,0
+SPYV.US,D,20201215,000000,32.5291,32.7968,32.3869,32.7494,1379932.2556019,0
+SPYV.US,D,20201216,000000,32.7682,32.778,32.5972,32.6546,1133992.9115865,0
+SPYV.US,D,20201217,000000,32.8067,32.865,32.705,32.8363,2395706.6260497,0
+SPYV.US,D,20201218,000000,32.8749,32.8749,32.4915,32.6832,2009389.2802831,0
+SPYV.US,D,20201221,000000,32.2416,32.6062,32.049,32.5093,2911351.0901359,0
+SPYV.US,D,20201222,000000,32.4817,32.4817,32.2515,32.2515,1588249.2020033,0
+SPYV.US,D,20201223,000000,32.4145,32.6446,32.4046,32.5093,2059517.0511153,0
+SPYV.US,D,20201224,000000,32.5765,32.5864,32.4125,32.5864,786442.7288819,0
+SPYV.US,D,20201228,000000,32.7978,32.9431,32.703,32.7405,1000129.2426587,0
+SPYV.US,D,20201229,000000,32.8847,32.9144,32.5962,32.6644,1104100.4642167,0
+SPYV.US,D,20201230,000000,32.7316,32.9144,32.7316,32.8176,1126655.6837064,0
+SPYV.US,D,20201231,000000,32.8275,33.1209,32.7079,33.0774,1465474.8790067,0
+SPYV.US,D,20210104,000000,33.1841,33.192,32.3601,32.6259,3154980.6598346,0
+SPYV.US,D,20210105,000000,32.616,33.0349,32.5578,32.866,1793174.3632446,0
+SPYV.US,D,20210106,000000,33.0103,33.844,33.0103,33.6445,3030025.1082434,0
+SPYV.US,D,20210107,000000,33.8748,34.0357,33.7512,33.856,1714462.8821992,0
+SPYV.US,D,20210108,000000,33.9725,33.9814,33.5783,33.8944,2473285.4876995,0
+SPYV.US,D,20210111,000000,33.6257,33.9715,33.6159,33.9142,1979708.376661,0
+SPYV.US,D,20210112,000000,33.9626,34.1157,33.856,34.0486,2408337.5084771,0
+SPYV.US,D,20210113,000000,34.0683,34.1455,33.9241,34.0486,1960739.2791715,0
+SPYV.US,D,20210114,000000,34.1543,34.342,34.0881,34.1641,1800627.9907944,0
+SPYV.US,D,20210115,000000,33.9044,33.9725,33.5981,33.8372,2477971.8396219,0
+SPYV.US,D,20210119,000000,34.0683,34.0881,33.8896,33.9538,2494068.3956954,0
+SPYV.US,D,20210120,000000,34.0683,34.1543,33.9044,34.1069,1201390.3447295,0
+SPYV.US,D,20210121,000000,34.097,34.097,33.856,33.9044,4881249.5050623,0
+SPYV.US,D,20210122,000000,33.6356,33.769,33.5299,33.6445,3470475.3856536,0
+SPYV.US,D,20210125,000000,33.5101,33.6534,33.269,33.6534,2744134.3610473,0
+SPYV.US,D,20210126,000000,33.7314,33.7996,33.5101,33.5101,3807292.5066337,0
+SPYV.US,D,20210127,000000,33.1456,33.1456,32.5962,32.7593,3314353.0633513,0
+SPYV.US,D,20210128,000000,33.03,33.437,32.9529,33.1654,3086598.3842681,0
+SPYV.US,D,20210129,000000,33.0201,33.1308,32.4333,32.5676,3852202.5357468,0
+SPYV.US,D,20210201,000000,32.8561,32.9707,32.5962,32.8472,1843743.4406509,0
+SPYV.US,D,20210202,000000,33.1456,33.5003,33.1258,33.2988,2244650.2198103,0
+SPYV.US,D,20210203,000000,33.2888,33.5101,33.2118,33.4222,1693786.2521626,0
+SPYV.US,D,20210204,000000,33.5003,33.9044,33.4815,33.9044,1424081.1320918,0
+SPYV.US,D,20210205,000000,34.1543,34.1879,33.9913,34.0486,1293344.0595113,0
+SPYV.US,D,20210208,000000,34.1641,34.3954,34.1641,34.3855,1442411.5496541,0
+SPYV.US,D,20210209,000000,34.3371,34.4339,34.2027,34.4052,1207173.8900609,0
+SPYV.US,D,20210210,000000,34.5208,34.5485,34.2423,34.4438,1060760.312389,0
+SPYV.US,D,20210211,000000,34.4912,34.5485,34.1829,34.4152,1500210.5648102,0
+SPYV.US,D,20210212,000000,34.3272,34.592,34.3272,34.5683,1413344.0216832,0
+SPYV.US,D,20210216,000000,34.7323,34.7441,34.5485,34.6552,1707682.3483919,0
+SPYV.US,D,20210217,000000,34.5782,34.7787,34.429,34.7599,1384748.1654175,0
+SPYV.US,D,20210218,000000,34.5782,34.6839,34.4388,34.6058,1169547.4437627,0
+SPYV.US,D,20210219,000000,34.7411,34.8281,34.6987,34.7135,1514862.7528075,0
+SPYV.US,D,20210222,000000,34.6058,35.0682,34.6058,34.9427,2412695.9169819,0
+SPYV.US,D,20210223,000000,35.0306,35.1946,34.7411,35.1058,2544594.9619181,0
+SPYV.US,D,20210224,000000,35.1255,35.6738,35.0396,35.6175,2036760.4095884,0
+SPYV.US,D,20210225,000000,35.6274,35.6422,34.8083,34.923,2974226.1430653,0
+SPYV.US,D,20210226,000000,34.9822,34.9822,34.3756,34.511,4485296.2909802,0
+SPYV.US,D,20210301,000000,34.9822,35.4397,34.9822,35.2312,2868725.5310636,0
+SPYV.US,D,20210302,000000,35.2707,35.3655,35.088,35.1255,2312037.5312428,0
+SPYV.US,D,20210303,000000,35.1551,35.4821,35.1255,35.1452,3570880.7286322,0
+SPYV.US,D,20210304,000000,35.1452,35.3281,34.3183,34.7886,7726158.6515184,0
+SPYV.US,D,20210305,000000,35.1551,35.6372,34.6453,35.5019,11436495.294083,0
+SPYV.US,D,20210308,000000,35.7222,36.319,35.6274,35.9347,5389967.6827113,0
+SPYV.US,D,20210309,000000,36.0393,36.2419,35.8181,35.8566,8804722.0403571,0
+SPYV.US,D,20210310,000000,35.9544,36.4326,35.9544,36.319,4998080.359703,0
+SPYV.US,D,20210311,000000,36.3772,36.6015,36.232,36.3486,2700744.6128385,0
+SPYV.US,D,20210312,000000,36.4819,36.6845,36.4425,36.6746,2345193.2180506,0
+SPYV.US,D,20210315,000000,36.7517,36.8376,36.4523,36.8278,2701824.5993399,0
+SPYV.US,D,20210316,000000,36.7043,36.724,36.4819,36.5798,2728370.8092463,0
+SPYV.US,D,20210317,000000,36.6065,36.7517,36.4059,36.7517,1572665.8166478,0
+SPYV.US,D,20210318,000000,36.724,36.9918,36.4622,36.5215,3545346.6897674,0
+SPYV.US,D,20210319,000000,36.4819,36.5511,36.1085,36.3486,2371456.0200654,0
+SPYV.US,D,20210322,000000,36.3091,36.4335,36.1738,36.3575,4280069.5027686,0
+SPYV.US,D,20210323,000000,36.1638,36.2894,35.7766,35.8931,3074171.9603911,0
+SPYV.US,D,20210324,000000,35.9791,36.3565,35.9031,35.9031,6222976.3525302,0
+SPYV.US,D,20210325,000000,35.8062,36.4148,35.6372,36.3575,11216150.719195,0
+SPYV.US,D,20210326,000000,36.5719,36.977,36.4603,36.9286,2923868.6094067,0
+SPYV.US,D,20210329,000000,36.7448,37.0017,36.5995,36.8604,2339420.8066007,0
+SPYV.US,D,20210330,000000,36.7744,36.9483,36.7546,36.8702,4043228.5642456,0
+SPYV.US,D,20210331,000000,36.8308,36.889,36.6569,36.6865,4227911.3168271,0
+SPYV.US,D,20210401,000000,36.6964,36.9483,36.6371,36.9286,2898598.7471836,0
+SPYV.US,D,20210405,000000,37.219,37.3534,37.1509,37.2763,2600292.709992,0
+SPYV.US,D,20210406,000000,37.219,37.3732,37.1993,37.2388,1803633.1266167,0
+SPYV.US,D,20210407,000000,37.2605,37.3732,37.1025,37.219,3534687.5165288,0
+SPYV.US,D,20210408,000000,37.219,37.219,37.0263,37.1805,2481448.6471496,0
+SPYV.US,D,20210409,000000,37.2487,37.4226,37.1805,37.383,3757709.2838218,0
+SPYV.US,D,20210412,000000,37.4226,37.4808,37.3138,37.4324,2029822.9892697,0
+SPYV.US,D,20210413,000000,37.3257,37.3583,37.1025,37.2575,2023230.7192762,0
+SPYV.US,D,20210414,000000,37.2575,37.5865,37.2388,37.4226,3155816.7131149,0
+SPYV.US,D,20210415,000000,37.5371,37.6458,37.4126,37.6162,2276788.6747212,0
+SPYV.US,D,20210416,000000,37.8098,37.8879,37.7307,37.8187,2069915.0842251,0
+SPYV.US,D,20210419,000000,37.7901,37.8187,37.6063,37.7129,4939512.0945554,0
+SPYV.US,D,20210420,000000,37.5668,37.5668,37.2536,37.3632,2545623.3276963,0
+SPYV.US,D,20210421,000000,37.306,37.8335,37.306,37.7801,2551830.9726941,0
+SPYV.US,D,20210422,000000,37.7901,37.8533,37.4294,37.5085,2453499.5681795,0
+SPYV.US,D,20210423,000000,37.5371,37.9353,37.462,37.7999,2193954.6210237,0
+SPYV.US,D,20210426,000000,37.8582,37.9926,37.7505,37.7999,1537470.6051914,0
+SPYV.US,D,20210427,000000,37.8187,37.9155,37.6933,37.878,2570364.8366357,0
+SPYV.US,D,20210428,000000,37.9155,38.0014,37.8681,37.9254,2019504.9176722,0
+SPYV.US,D,20210429,000000,38.128,38.2929,37.9728,38.2653,3373287.734416,0
+SPYV.US,D,20210430,000000,38.119,38.1576,37.9304,38.0815,4377009.1721011,0
+SPYV.US,D,20210503,000000,38.3029,38.4678,38.2159,38.3315,3582851.6755405,0
+SPYV.US,D,20210504,000000,38.1961,38.3809,38.0232,38.371,3455425.4144369,0
+SPYV.US,D,20210505,000000,38.4866,38.5932,38.4481,38.5064,1858898.6776559,0
+SPYV.US,D,20210506,000000,38.5548,38.8363,38.371,38.8265,3317860.2360102,0
+SPYV.US,D,20210507,000000,38.7385,39.1654,38.6704,39.1357,1752835.298555,0
+SPYV.US,D,20210510,000000,39.3293,39.5467,39.1159,39.1456,4132333.0175455,0
+SPYV.US,D,20210511,000000,38.7672,38.9223,38.3671,38.613,16915034.015955,0
+SPYV.US,D,20210512,000000,38.5548,38.621,37.8879,37.9353,5125535.9737669,0
+SPYV.US,D,20210513,000000,37.9254,38.6318,37.9066,38.4481,5876932.2803355,0
+SPYV.US,D,20210514,000000,38.622,39.0003,38.622,38.9025,2723595.3862724,0
+SPYV.US,D,20210517,000000,38.8837,39.0003,38.7385,38.9025,2705472.4637735,0
+SPYV.US,D,20210518,000000,38.9025,38.9321,38.536,38.5646,1621670.0776239,0
+SPYV.US,D,20210519,000000,38.1862,38.3315,37.8187,38.3315,3901277.6486959,0
+SPYV.US,D,20210520,000000,38.3513,38.6704,38.2554,38.5162,1575961.445559,0
+SPYV.US,D,20210521,000000,38.7,38.8927,38.5745,38.6704,2472196.3916589,0
+SPYV.US,D,20210524,000000,38.8363,38.9707,38.7385,38.8639,1846508.6919364,0
+SPYV.US,D,20210525,000000,38.9421,38.9805,38.5982,38.6516,3040881.6548349,0
+SPYV.US,D,20210526,000000,38.7198,38.7672,38.5646,38.7296,1838826.3137312,0
+SPYV.US,D,20210527,000000,38.9321,39.0201,38.8165,38.8837,1843481.2883512,0
+SPYV.US,D,20210528,000000,39.0102,39.0477,38.8639,38.9321,6455278.716103,0
+SPYV.US,D,20210601,000000,39.2512,39.2908,38.9805,39.0764,1979539.344097,0
+SPYV.US,D,20210602,000000,39.1654,39.194,38.9815,39.1456,3873262.7786081,0
+SPYV.US,D,20210603,000000,38.9707,39.2216,38.8837,39.1554,1487708.228105,0
+SPYV.US,D,20210604,000000,39.3007,39.3392,39.1505,39.3007,2060858.1777454,0
+SPYV.US,D,20210607,000000,39.358,39.3629,39.1357,39.185,2131590.7144702,0
+SPYV.US,D,20210608,000000,39.1654,39.193,38.9519,39.1258,7790955.8172557,0
+SPYV.US,D,20210609,000000,39.1357,39.1712,38.9805,39.0003,2553879.6068821,0
+SPYV.US,D,20210610,000000,39.2128,39.2809,38.945,38.9905,1169056.5408075,0
+SPYV.US,D,20210611,000000,39.0962,39.1258,38.9273,39.0675,1180242.0429876,0
+SPYV.US,D,20210614,000000,39.0102,39.0477,38.6802,38.8739,1218740.9807236,0
+SPYV.US,D,20210615,000000,38.9421,38.9905,38.7672,38.9123,14814933.96693,0
+SPYV.US,D,20210616,000000,38.8927,38.8956,38.4678,38.622,4836539.8858154,0
+SPYV.US,D,20210617,000000,38.6318,38.7098,37.954,38.1477,2951721.5321278,0
+SPYV.US,D,20210618,000000,37.7801,37.8098,37.4324,37.4422,3857621.6995032,0
+SPYV.US,D,20210621,000000,37.7041,38.1803,37.6863,38.1517,2379510.877214,0
+SPYV.US,D,20210622,000000,38.1902,38.3177,37.9966,38.2001,4822493.988272,0
+SPYV.US,D,20210623,000000,38.2396,38.2693,38.1092,38.1131,2213391.3415344,0
+SPYV.US,D,20210624,000000,38.3177,38.4145,38.208,38.3858,1807750.6384137,0
+SPYV.US,D,20210625,000000,38.4826,38.7069,38.4145,38.6575,2120693.6810371,0
+SPYV.US,D,20210628,000000,38.6575,38.6575,38.2909,38.4243,2562488.1215905,0
+SPYV.US,D,20210629,000000,38.5122,38.609,38.2702,38.288,5559600.4640761,0
+SPYV.US,D,20210630,000000,38.2781,38.5222,38.2781,38.4728,2137086.8032258,0
+SPYV.US,D,20210701,000000,38.5804,38.7642,38.5508,38.7454,3794640.3686144,0
+SPYV.US,D,20210702,000000,38.7939,38.862,38.6674,38.8235,1304328.1396541,0
+SPYV.US,D,20210706,000000,38.7454,38.7642,38.1803,38.4332,4156880.1896449,0
+SPYV.US,D,20210707,000000,38.3364,38.532,38.2247,38.5024,2668066.6707624,0
+SPYV.US,D,20210708,000000,38.0647,38.2781,37.8948,38.1517,2771318.2387099,0
+SPYV.US,D,20210709,000000,38.4332,38.7553,38.4046,38.7454,8675286.619736,0
+SPYV.US,D,20210712,000000,38.5804,38.9105,38.4826,38.8817,2044123.9539156,0
+SPYV.US,D,20210713,000000,38.7839,38.862,38.5913,38.619,2040693.7062558,0
+SPYV.US,D,20210714,000000,38.7266,38.8571,38.4431,38.609,1868550.740708,0
+SPYV.US,D,20210715,000000,38.3759,38.6565,38.3759,38.5804,2941759.7447369,0
+SPYV.US,D,20210716,000000,38.7168,38.7266,38.1902,38.2297,1994187.4834102,0
+SPYV.US,D,20210719,000000,37.6843,37.7821,37.2081,37.471,8203408.4314859,0
+SPYV.US,D,20210720,000000,37.5282,38.2554,37.4897,38.0944,7562685.9431125,0
+SPYV.US,D,20210721,000000,38.3265,38.5706,38.3265,38.5024,4809321.5943374,0
+SPYV.US,D,20210722,000000,38.4728,38.4925,38.2089,38.3463,2141521.1245588,0
+SPYV.US,D,20210723,000000,38.4925,38.5942,38.3661,38.5606,2120575.2570252,0
+SPYV.US,D,20210726,000000,38.4925,38.7365,38.4925,38.7266,2053360.0146696,0
+SPYV.US,D,20210727,000000,38.5894,38.7642,38.4243,38.7553,2424905.7362561,0
+SPYV.US,D,20210728,000000,38.8235,38.8333,38.532,38.6575,2978631.1114381,0
+SPYV.US,D,20210729,000000,38.9203,39.0754,38.8333,38.9301,1989924.2189832,0
+SPYV.US,D,20210730,000000,38.8907,39.028,38.7168,38.7839,2700596.8358665,0
+SPYV.US,D,20210802,000000,38.9499,39.193,38.6476,38.6772,3436472.5116841,0
+SPYV.US,D,20210803,000000,38.7839,39.028,38.453,39.028,2363994.2951472,0
+SPYV.US,D,20210804,000000,38.8037,38.8907,38.609,38.609,2928613.6672494,0
+SPYV.US,D,20210805,000000,38.697,38.862,38.6872,38.862,2701558.398356,0
+SPYV.US,D,20210806,000000,39.0181,39.184,38.9885,39.1347,1362126.1426392,0
+SPYV.US,D,20210809,000000,39.0952,39.1446,38.9401,39.0853,1877817.1665933,0
+SPYV.US,D,20210810,000000,39.105,39.3827,39.0566,39.3491,1224857.5303277,0
+SPYV.US,D,20210811,000000,39.4064,39.5921,39.3293,39.5921,1111290.9272958,0
+SPYV.US,D,20210812,000000,39.5823,39.602,39.3925,39.5921,1658817.7670194,0
+SPYV.US,D,20210813,000000,39.6504,39.689,39.5161,39.5723,941423.32224936,0
+SPYV.US,D,20210816,000000,39.4261,39.602,39.2118,39.602,1887630.164841,0
+SPYV.US,D,20210817,000000,39.4064,39.5239,39.0952,39.4163,1445942.002247,0
+SPYV.US,D,20210818,000000,39.3007,39.4261,38.945,38.9697,1252135.5398971,0
+SPYV.US,D,20210819,000000,38.6674,38.9598,38.5904,38.8136,2464153.6805628,0
+SPYV.US,D,20210820,000000,38.8037,39.0754,38.7069,39.0082,1059060.8772102,0
+SPYV.US,D,20210823,000000,39.2118,39.3748,39.2058,39.2512,1131283.3297083,0
+SPYV.US,D,20210824,000000,39.3293,39.4361,39.3007,39.3876,2029892.8290716,0
+SPYV.US,D,20210825,000000,39.358,39.6356,39.271,39.5329,1334752.9889917,0
+SPYV.US,D,20210826,000000,39.5141,39.5239,39.2236,39.271,2491531.8950654,0
+SPYV.US,D,20210827,000000,39.3491,39.6307,39.3333,39.602,3434460.3156536,0
+SPYV.US,D,20210830,000000,39.6208,39.6405,39.4212,39.4557,1635118.7942528,0
+SPYV.US,D,20210831,000000,39.3975,39.5625,39.358,39.4361,1333399.7163092,0
+SPYV.US,D,20210901,000000,39.5051,39.5051,39.2908,39.3777,1713448.6868156,0
+SPYV.US,D,20210902,000000,39.4953,39.6356,39.4755,39.6307,1438907.4135083,0
+SPYV.US,D,20210903,000000,39.5427,39.5921,39.4163,39.4855,1174074.8848314,0
+SPYV.US,D,20210907,000000,39.4361,39.4361,39.1544,39.193,1455119.3570806,0
+SPYV.US,D,20210908,000000,39.1248,39.2809,39.0231,39.184,1846996.5583784,0
+SPYV.US,D,20210909,000000,39.0853,39.3679,39.028,39.0566,1578038.4205362,0
+SPYV.US,D,20210910,000000,39.2612,39.271,38.7691,38.7839,1943693.3066609,0
+SPYV.US,D,20210913,000000,39.0566,39.1594,38.8255,39.028,2687964.9412681,0
+SPYV.US,D,20210914,000000,39.1347,39.1742,38.5804,38.6872,1516916.4478508,0
+SPYV.US,D,20210915,000000,38.6772,39.0952,38.619,39.028,1640758.6112963,0
+SPYV.US,D,20210916,000000,39.0566,39.1544,38.697,38.9005,1074728.2727622,0
+SPYV.US,D,20210917,000000,38.8433,38.9301,38.5913,38.6476,1501467.6812438,0
+SPYV.US,D,20210920,000000,38.0518,38.208,37.6171,38.0716,3810997.0526457,0
+SPYV.US,D,20210921,000000,38.2573,38.37,37.9056,37.9155,2822040.1539436,0
+SPYV.US,D,20210922,000000,38.2179,38.5755,38.1981,38.3255,2278385.8806248,0
+SPYV.US,D,20210923,000000,38.5508,39.0774,38.5014,38.9015,1741249.9888136,0
+SPYV.US,D,20210924,000000,38.7652,39.0685,38.7652,38.9707,1377838.0737169,0
+SPYV.US,D,20210927,000000,39.0873,39.3491,39.0507,39.1466,1271573.2725789,0
+SPYV.US,D,20210928,000000,39.0685,39.1357,38.5894,38.6772,2194331.1486511,0
+SPYV.US,D,20210929,000000,38.7553,38.9687,38.6278,38.7751,1954944.5999587,0
+SPYV.US,D,20210930,000000,38.8917,38.9213,38.121,38.121,3292615.6780632,0
+SPYV.US,D,20211001,000000,38.3255,38.8531,38.0618,38.6674,2550006.0283062,0
+SPYV.US,D,20211004,000000,38.619,38.9213,38.3255,38.4915,2861176.7594357,0
+SPYV.US,D,20211005,000000,38.619,38.9855,38.4964,38.7553,2563814.0656549,0
+SPYV.US,D,20211006,000000,38.4816,38.8245,38.208,38.8047,5215121.2083115,0
+SPYV.US,D,20211007,000000,39.0685,39.3807,39.0685,39.1169,2836339.0942474,0
+SPYV.US,D,20211008,000000,39.1762,39.2592,39.0596,39.1366,1865109.3591667,0
+SPYV.US,D,20211011,000000,39.186,39.3323,38.8146,38.8245,2112985.9985557,0
+SPYV.US,D,20211012,000000,38.8343,38.9411,38.6476,38.7365,2405211.9243008,0
+SPYV.US,D,20211013,000000,38.7168,38.8047,38.3355,38.7365,3240127.524362,0
+SPYV.US,D,20211014,000000,39.0398,39.3323,38.9509,39.3224,1521001.5701745,0
+SPYV.US,D,20211015,000000,39.5763,39.7433,39.5279,39.6059,1452173.9393498,0
+SPYV.US,D,20211018,000000,39.4399,39.6307,39.2839,39.4795,1878110.6961953,0
+SPYV.US,D,20211019,000000,39.6356,39.7818,39.5181,39.7818,1208031.1989331,0
+SPYV.US,D,20211020,000000,39.8016,40.1345,39.7532,40.1335,1850791.1876132,0
+SPYV.US,D,20211021,000000,40.0653,40.1049,39.8895,40.0555,1120543.1827865,0
+SPYV.US,D,20211022,000000,40.0753,40.2412,39.9774,40.1631,2109979.8505624,0
+SPYV.US,D,20211025,000000,40.2511,40.3192,40.1147,40.261,1741975.7154503,0
+SPYV.US,D,20211026,000000,40.3192,40.3884,40.2215,40.2511,1818296.4484956,0
+SPYV.US,D,20211027,000000,40.2027,40.2027,39.684,39.684,1829512.3158068,0
+SPYV.US,D,20211028,000000,39.772,39.9863,39.7334,39.9863,1306680.4251547,0
+SPYV.US,D,20211029,000000,39.9093,40.0259,39.7818,39.8698,2029412.0478268,0
+SPYV.US,D,20211101,000000,40.0456,40.1147,39.929,40.0951,4018827.1447762,0
+SPYV.US,D,20211102,000000,40.1731,40.261,40.0259,40.2116,1206213.3397425,0
+SPYV.US,D,20211103,000000,40.0951,40.428,40.0753,40.4082,1970066.4353192,0
+SPYV.US,D,20211104,000000,40.4458,40.4458,40.0357,40.2313,6365770.4065576,0
+SPYV.US,D,20211105,000000,40.505,40.7105,40.4132,40.5445,1976524.0865643,0
+SPYV.US,D,20211108,000000,40.7303,40.7787,40.506,40.6028,1590580.231912,0
+SPYV.US,D,20211109,000000,40.5742,40.6028,40.3786,40.5445,1695234.6689231,0
+SPYV.US,D,20211110,000000,40.505,40.6907,40.3786,40.4358,1976572.6707742,0
+SPYV.US,D,20211111,000000,40.4458,40.4458,40.339,40.3884,1925865.9381063,0
+SPYV.US,D,20211112,000000,40.505,40.5297,40.3242,40.4754,1533491.7608271,0
+SPYV.US,D,20211115,000000,40.6028,40.6117,40.4556,40.5248,1858109.1842435,0
+SPYV.US,D,20211116,000000,40.5445,40.6423,40.4358,40.4655,1025807.0098115,0
+SPYV.US,D,20211117,000000,40.418,40.418,40.1879,40.2798,2072674.2624843,0
+SPYV.US,D,20211118,000000,40.2798,40.2798,39.9389,40.1237,1863131.5769516,0
+SPYV.US,D,20211119,000000,39.9863,39.9863,39.7235,39.7433,1842507.5798092,0
+SPYV.US,D,20211122,000000,39.8895,40.2896,39.845,39.9962,2044667.4897649,0
+SPYV.US,D,20211123,000000,40.0555,40.339,40.0061,40.2995,2086741.4156196,0
+SPYV.US,D,20211124,000000,40.1731,40.339,40.1731,40.3094,1328182.9867611,0
+SPYV.US,D,20211126,000000,39.4597,39.5181,39.1268,39.3807,2085164.4531369,0
+SPYV.US,D,20211129,000000,39.762,39.772,39.3125,39.4893,2857766.7551968,0
+SPYV.US,D,20211130,000000,39.1762,39.2344,38.5508,38.5606,4305695.6491984,0
+SPYV.US,D,20211201,000000,39.0774,39.4103,38.2376,38.2573,5750395.7175774,0
+SPYV.US,D,20211202,000000,38.4421,39.274,38.3551,39.0972,4309944.7432307,0
+SPYV.US,D,20211203,000000,39.2444,39.3392,38.698,39.03,4282029.0659051,0
+SPYV.US,D,20211206,000000,39.4005,39.85,39.3224,39.5763,3764675.0449296,0
+SPYV.US,D,20211207,000000,39.9093,40.2412,39.8994,40.0951,2273837.1839641,0
+SPYV.US,D,20211208,000000,40.1147,40.2116,39.929,40.0753,1596164.3795482,0
+SPYV.US,D,20211209,000000,39.9389,40.1237,39.8352,39.9587,1055519.2907359,0
+SPYV.US,D,20211210,000000,40.1631,40.2798,39.9774,40.2511,1843758.6232165,0
+SPYV.US,D,20211213,000000,40.1928,40.2313,39.9192,40.0456,1352797.9743203,0
+SPYV.US,D,20211214,000000,39.8895,40.2412,39.8895,40.0061,2243689.6694919,0
+SPYV.US,D,20211215,000000,40.0456,40.3686,39.8154,40.3292,4457388.7110229,0
+SPYV.US,D,20211216,000000,40.5841,40.8726,40.4803,40.5929,4387370.7670533,0
+SPYV.US,D,20211217,000000,40.4458,40.4458,39.9863,40.0456,3616155.1393203,0
+SPYV.US,D,20211220,000000,39.603,39.6771,39.2987,39.6425,3117041.4526846,0
+SPYV.US,D,20211221,000000,39.9083,40.3015,39.9083,40.2422,1791824.1270751,0
+SPYV.US,D,20211222,000000,40.2126,40.503,40.1247,40.4981,1437987.3500316,0
+SPYV.US,D,20211223,000000,40.6364,40.8429,40.5989,40.7243,1325731.5084985,0
+SPYV.US,D,20211227,000000,40.8034,41.1373,40.7145,41.1373,953998.53526945,0
+SPYV.US,D,20211228,000000,41.1274,41.3586,41.079,41.2559,1310631.9409008,0
+SPYV.US,D,20211229,000000,41.2559,41.4377,41.2163,41.3537,1717897.1785431,0
+SPYV.US,D,20211230,000000,41.4228,41.5661,41.2757,41.3151,2097108.0714271,0
+SPYV.US,D,20211231,000000,41.2361,41.4624,41.2361,41.3151,2374102.8473391,0
+SPYV.US,D,20220103,000000,41.3735,41.5266,41.2065,41.492,3460616.839709,0
+SPYV.US,D,20220104,000000,41.6886,42.0275,41.6688,41.9149,4098867.606399,0
+SPYV.US,D,20220105,000000,42.0225,42.2883,41.6096,41.6194,3816173.2953521,0
+SPYV.US,D,20220106,000000,41.7775,41.8733,41.5612,41.6787,4213346.1755392,0
+SPYV.US,D,20220107,000000,41.659,41.8853,41.58,41.7479,3345819.4366907,0
+SPYV.US,D,20220110,000000,41.7479,41.7874,41.1867,41.6096,4294153.8628117,0
+SPYV.US,D,20220111,000000,41.659,41.9247,41.3251,41.9049,3620259.4928938,0
+SPYV.US,D,20220112,000000,41.9939,42.0522,41.7677,41.9445,1960174.4877303,0
+SPYV.US,D,20220113,000000,42.0225,42.2102,41.7479,41.8655,6148052.4155224,0
+SPYV.US,D,20220114,000000,41.5898,41.8259,41.408,41.8061,3017717.1083782,0
+SPYV.US,D,20220118,000000,41.5512,41.5898,41.1284,41.2855,3735267.4274888,0
+SPYV.US,D,20220119,000000,41.3932,41.4525,40.9062,40.9407,2809250.3606627,0
+SPYV.US,D,20220120,000000,40.9902,41.4327,40.5178,40.5475,7102122.8149357,0
+SPYV.US,D,20220121,000000,40.5376,40.7036,39.9478,40.0259,5908905.7513667,0
+SPYV.US,D,20220124,000000,39.5931,40.1543,38.7869,40.0951,11139944.361477,0
+SPYV.US,D,20220125,000000,39.6425,40.2521,39.0329,39.9577,9038699.5470035,0
+SPYV.US,D,20220126,000000,40.1839,40.506,39.3372,39.682,7967369.1324277,0
+SPYV.US,D,20220127,000000,39.9962,40.4002,39.4163,39.6129,4855932.0708003,0
+SPYV.US,D,20220128,000000,39.5733,40.2323,39.2196,40.2323,3562379.5040544,0
+SPYV.US,D,20220131,000000,40.0061,40.6463,39.9231,40.5771,3220872.9946388,0
+SPYV.US,D,20220201,000000,40.6561,40.9704,40.4684,40.9012,7064625.9265309,0
+SPYV.US,D,20220202,000000,40.8429,41.2559,40.7639,41.1669,3715131.2967883,0
+SPYV.US,D,20220203,000000,41.0494,41.1274,40.7343,40.7935,2976516.6861323,0
+SPYV.US,D,20220204,000000,40.6068,40.9802,40.336,40.6849,3721956.3661214,0
+SPYV.US,D,20220207,000000,40.7145,40.9902,40.5939,40.7243,2191559.8243394,0
+SPYV.US,D,20220208,000000,40.754,41.079,40.6561,41.0098,3298465.0145122,0
+SPYV.US,D,20220209,000000,41.2953,41.5118,41.246,41.4525,2742883.31764,0
+SPYV.US,D,20220210,000000,41.1176,41.57,40.7372,40.9012,3376907.2580606,0
+SPYV.US,D,20220211,000000,40.911,41.1768,40.346,40.4784,7327874.4075277,0
+SPYV.US,D,20220214,000000,40.4388,40.5376,39.9379,40.2225,3738246.246864,0
+SPYV.US,D,20220215,000000,40.508,40.7343,40.4655,40.6561,3770564.8682204,0
+SPYV.US,D,20220216,000000,40.5475,40.8528,40.43,40.7441,2705365.1736432,0
+SPYV.US,D,20220217,000000,40.5178,40.5178,40.0951,40.1839,2292036.019291,0
+SPYV.US,D,20220218,000000,40.1444,40.3558,39.8392,40.0259,2827573.6930277,0
+SPYV.US,D,20220222,000000,39.9863,40.0951,39.4261,39.7018,3808556.7082646,0
+SPYV.US,D,20220223,000000,39.8688,39.9478,39.1406,39.1998,3432839.829816,0
+SPYV.US,D,20220224,000000,38.4718,39.2592,38.2554,39.19,7249283.3748362,0
+SPYV.US,D,20220225,000000,39.3866,40.3509,39.357,40.2817,3659459.8651616,0
+SPYV.US,D,20220228,000000,39.7018,40.1622,39.5635,40.0259,5006672.6796747,0
+SPYV.US,D,20220301,000000,39.8588,40.0951,39.2098,39.4361,5800421.2591344,0
+SPYV.US,D,20220302,000000,39.6722,40.3706,39.6247,40.1839,3291774.5639277,0
+SPYV.US,D,20220303,000000,40.3806,40.508,39.9774,40.2422,2781085.6892608,0
+SPYV.US,D,20220304,000000,39.8292,40.1247,39.6425,40.1247,3205509.2503993,0
+SPYV.US,D,20220307,000000,39.9577,39.9863,39.2098,39.2196,3971792.5686468,0
+SPYV.US,D,20220308,000000,39.3471,39.77,38.8847,38.8947,19548967.242684,0
+SPYV.US,D,20220309,000000,39.5151,39.7413,39.3847,39.5151,5158875.8757042,0
+SPYV.US,D,20220310,000000,39.0912,39.5151,39.0428,39.4557,3071241.7252259,0
+SPYV.US,D,20220311,000000,39.6425,39.7798,39.111,39.1505,2488630.0006893,0
+SPYV.US,D,20220314,000000,39.3175,39.603,38.9737,39.1406,2265721.596553,0
+SPYV.US,D,20220315,000000,39.3175,39.7116,39.2048,39.6623,2618308.3423603,0
+SPYV.US,D,20220316,000000,39.928,40.2037,39.4755,40.2037,2452882.1438442,0
+SPYV.US,D,20220317,000000,40.0653,40.6651,40.0357,40.6651,2062204.3652306,0
+SPYV.US,D,20220318,000000,40.5475,40.8231,40.3756,40.7737,4199069.5029984,0
+SPYV.US,D,20220321,000000,40.8528,41.0504,40.6351,40.8626,2397479.9497144,0
+SPYV.US,D,20220322,000000,41.0602,41.1788,40.9805,41.1195,3653362.5468074,0
+SPYV.US,D,20220323,000000,40.9714,41.0405,40.6551,40.6551,2156663.2033403,0
+SPYV.US,D,20220324,000000,40.8528,41.0899,40.7243,41.08,3042574.0048164,0
+SPYV.US,D,20220325,000000,41.1689,41.49,41.1195,41.4851,2804102.4587454,0
+SPYV.US,D,20220328,000000,41.3962,41.5048,41.1126,41.495,2696828.5230789,0
+SPYV.US,D,20220329,000000,41.742,41.9099,41.5493,41.9099,10732863.338964,0
+SPYV.US,D,20220330,000000,41.8605,41.979,41.6136,41.8111,4771074.6871906,0
+SPYV.US,D,20220331,000000,41.7222,41.8555,41.2282,41.2479,3796330.6942538,0
+SPYV.US,D,20220401,000000,41.4258,41.4505,41.0891,41.4258,4352035.8759931,0
+SPYV.US,D,20220404,000000,41.4159,41.4159,41.0998,41.3962,1876996.2958786,0
+SPYV.US,D,20220405,000000,41.2973,41.6434,41.0306,41.1294,2245569.271116,0
+SPYV.US,D,20220406,000000,40.9417,41.2677,40.8388,41.1788,3001169.1240201,0
+SPYV.US,D,20220407,000000,41.1294,41.4851,40.8923,41.3665,2491092.6128334,0
+SPYV.US,D,20220408,000000,41.3665,41.7222,41.3073,41.5542,2015334.7729811,0
+SPYV.US,D,20220411,000000,41.4554,41.5642,41.1393,41.1788,2185936.2020326,0
+SPYV.US,D,20220412,000000,41.3369,41.5642,40.9614,41.0998,2168111.8699911,0
+SPYV.US,D,20220413,000000,41.0998,41.4357,41.0702,41.4061,1999774.6675595,0
+SPYV.US,D,20220414,000000,41.4061,41.6136,41.2282,41.2479,1787024.4119962,0
+SPYV.US,D,20220418,000000,41.1887,41.4258,41.0108,41.1788,2272550.7145703,0
+SPYV.US,D,20220419,000000,41.1985,41.7815,41.1888,41.7024,1620134.6141539,0
+SPYV.US,D,20220420,000000,41.8901,42.1866,41.8427,42.0087,2255623.1660716,0
+SPYV.US,D,20220421,000000,42.2557,42.3446,41.4851,41.5542,5001139.1405906,0
+SPYV.US,D,20220422,000000,41.3863,41.3863,40.428,40.4674,2842175.2724729,0
+SPYV.US,D,20220425,000000,40.2501,40.5911,39.6376,40.5268,4998353.6458843,0
+SPYV.US,D,20220426,000000,40.2501,40.4585,39.6968,39.7067,5437959.7726459,0
+SPYV.US,D,20220427,000000,39.7956,40.2106,39.5981,39.8154,5740777.0561696,0
+SPYV.US,D,20220428,000000,40.0427,40.5585,39.687,40.418,3007842.367697,0
+SPYV.US,D,20220429,000000,40.1909,40.2796,39.1436,39.2226,3440197.301117,0
+SPYV.US,D,20220502,000000,39.3016,39.5091,38.4866,39.2226,5485413.3875864,0
+SPYV.US,D,20220503,000000,39.3214,39.7216,39.1436,39.4301,4563237.509863,0
+SPYV.US,D,20220504,000000,39.5191,40.5564,39.3906,40.5268,4090530.3535299,0
+SPYV.US,D,20220505,000000,40.2402,40.2995,39.2028,39.5487,4301429.3482582,0
+SPYV.US,D,20220506,000000,39.4103,39.5635,38.9065,39.4499,5755125.5928545,0
+SPYV.US,D,20220509,000000,38.946,39.0448,38.2989,38.4322,4832278.6457305,0
+SPYV.US,D,20220510,000000,38.8571,38.9657,37.9482,38.3038,7258293.721448,0
+SPYV.US,D,20220511,000000,38.3433,38.9757,38.052,38.0864,4757233.2481976,0
+SPYV.US,D,20220512,000000,37.9679,38.2643,37.5521,38.1655,6691064.9724008,0
+SPYV.US,D,20220513,000000,38.4421,38.8472,38.3729,38.7583,4594021.6799204,0
+SPYV.US,D,20220516,000000,38.6694,39.09,38.5113,38.8077,2158910.2230525,0
+SPYV.US,D,20220517,000000,39.2522,39.4301,39.0349,39.4202,2207428.6419287,0
+SPYV.US,D,20220518,000000,39.1634,39.1732,38.0024,38.1457,2898085.5764655,0
+SPYV.US,D,20220519,000000,37.7703,38.2445,37.5727,37.8592,2823768.9420825,0
+SPYV.US,D,20220520,000000,38.1161,38.1951,37.1874,37.9086,4141705.7213902,0
+SPYV.US,D,20220523,000000,38.2939,38.7138,38.1358,38.5904,3315008.9501861,0
+SPYV.US,D,20220524,000000,38.3829,38.7681,37.9876,38.699,2590845.1054902,0
+SPYV.US,D,20220525,000000,38.5706,39.0744,38.5409,38.9757,1888652.457593,0
+SPYV.US,D,20220526,000000,39.1831,39.6771,39.1831,39.5289,1470295.8496775,0
+SPYV.US,D,20220527,000000,39.6573,40.2007,39.6178,40.2007,2681880.7811373,0
+SPYV.US,D,20220531,000000,39.9043,40.1669,39.6771,39.8648,3154804.5420734,0
+SPYV.US,D,20220601,000000,40.0327,40.0821,39.2522,39.5289,2368340.5575996,0
+SPYV.US,D,20220602,000000,39.5882,40.0327,39.2128,40.0327,4163196.1369441,0
+SPYV.US,D,20220603,000000,39.7265,39.9043,39.5981,39.6672,1594892.080549,0
+SPYV.US,D,20220606,000000,39.934,40.0718,39.6573,39.7364,1764946.9372381,0
+SPYV.US,D,20220607,000000,39.4499,40.1711,39.4499,40.1118,1298989.9495811,0
+SPYV.US,D,20220608,000000,39.9241,40.0327,39.5684,39.6376,2055890.4422735,0
+SPYV.US,D,20220609,000000,39.4993,39.6274,38.7825,38.7879,1360597.7643664,0
+SPYV.US,D,20220610,000000,38.2445,38.3137,37.9086,37.9382,4072986.3928668,0
+SPYV.US,D,20220613,000000,37.1083,37.2664,36.4761,36.644,6284599.3498812,0
+SPYV.US,D,20220614,000000,36.8218,36.9206,36.09,36.3674,4695368.3419676,0
+SPYV.US,D,20220615,000000,36.6638,37.0392,36.0611,36.6341,3608917.1042023,0
+SPYV.US,D,20220616,000000,35.9031,35.9327,35.3794,35.6066,3676205.2228728,0
+SPYV.US,D,20220617,000000,35.6166,35.8734,35.1917,35.498,19403997.020917,0
+SPYV.US,D,20220621,000000,36.0566,36.4344,35.9374,36.3052,3918395.3847583,0
+SPYV.US,D,20220622,000000,35.8678,36.5537,35.8081,36.1958,7164696.2724507,0
+SPYV.US,D,20220623,000000,36.3549,36.4841,35.9274,36.3549,3952881.2427477,0
+SPYV.US,D,20220624,000000,36.6531,37.349,36.5885,37.349,3320518.4616596,0
+SPYV.US,D,20220627,000000,37.4285,37.5429,37.2098,37.3589,3824549.3492519,0
+SPYV.US,D,20220628,000000,37.5975,37.8759,36.8917,36.9315,22533907.397272,0
+SPYV.US,D,20220629,000000,37.011,37.0508,36.6371,36.7724,4331906.8048917,0
+SPYV.US,D,20220630,000000,36.3648,36.8436,36.2256,36.6034,2831469.7042453,0
+SPYV.US,D,20220701,000000,36.5438,37.1204,36.3251,37.0607,2808581.0651912,0
+SPYV.US,D,20220705,000000,36.5537,36.7227,36.0069,36.7227,3054073.1362061,0
+SPYV.US,D,20220706,000000,36.7326,36.9663,36.4344,36.7326,3540886.7456913,0
+SPYV.US,D,20220707,000000,36.9712,37.1899,36.9016,37.1104,1560012.5444356,0
+SPYV.US,D,20220708,000000,37.1204,37.2297,36.8917,37.0309,1690514.2012451,0
+SPYV.US,D,20220711,000000,36.842,36.9812,36.7227,36.8122,1614882.3077512,0
+SPYV.US,D,20220712,000000,36.6332,37.0189,36.5056,36.6432,1697087.8698844,0
+SPYV.US,D,20220713,000000,36.2157,36.6829,36.1163,36.4245,1861025.2071685,0
+SPYV.US,D,20220714,000000,35.8876,36.2058,35.6888,36.1561,2492557.1006826,0
+SPYV.US,D,20220715,000000,36.6134,36.8619,36.4145,36.8519,1868776.8048019,0
+SPYV.US,D,20220718,000000,37.1204,37.18,36.4941,36.6034,1644331.5385215,0
+SPYV.US,D,20220719,000000,36.9016,37.518,36.9016,37.4683,2375162.5444653,0
+SPYV.US,D,20220720,000000,37.4484,37.5768,37.2347,37.4385,2641225.6213981,0
+SPYV.US,D,20220721,000000,37.2496,37.6174,37.0806,37.6174,1936321.124331,0
+SPYV.US,D,20220722,000000,37.6771,37.8063,37.2698,37.5081,6665560.1777579,0
+SPYV.US,D,20220725,000000,37.5776,37.7864,37.4666,37.7367,2518872.8995001,0
+SPYV.US,D,20220726,000000,37.6274,37.6969,37.4584,37.5478,1093831.301815,0
+SPYV.US,D,20220727,000000,37.6771,38.1898,37.5578,38.0548,1474113.2544916,0
+SPYV.US,D,20220728,000000,38.0846,38.5022,37.8262,38.4624,2451467.3965391,0
+SPYV.US,D,20220729,000000,38.4425,38.8253,38.3829,38.7507,1813982.4852733,0
+SPYV.US,D,20220801,000000,38.5121,38.7606,38.4326,38.6612,4931598.4025467,0
+SPYV.US,D,20220802,000000,38.5916,38.801,38.368,38.3928,2435358.6391421,0
+SPYV.US,D,20220803,000000,38.6016,38.8104,38.4127,38.701,3646695.148062,0
+SPYV.US,D,20220804,000000,38.6612,38.701,38.4624,38.5022,2090511.1243366,0
+SPYV.US,D,20220805,000000,38.2636,38.5867,38.2039,38.5618,932989.17163166,0
+SPYV.US,D,20220808,000000,38.7408,38.9098,38.5668,38.6115,2436988.2249409,0
+SPYV.US,D,20220809,000000,38.6911,38.7408,38.5137,38.6115,1369997.8107009,0
+SPYV.US,D,20220810,000000,39.1086,39.2182,39.0092,39.1881,1848449.2308366,0
+SPYV.US,D,20220811,000000,39.4366,39.6842,39.3074,39.3571,2939473.0178587,0
+SPYV.US,D,20220812,000000,39.4764,39.9188,39.4366,39.9138,4495395.5031225,0
+SPYV.US,D,20220815,000000,39.6554,40.053,39.5957,40.0232,1883283.1361634,0
+SPYV.US,D,20220816,000000,39.9138,40.3413,39.9138,40.1922,2088770.8876501,0
+SPYV.US,D,20220817,000000,39.8641,40.1401,39.7746,39.9337,1182438.5207532,0
+SPYV.US,D,20220818,000000,40.0033,40.1176,39.8782,40.0729,934164.08287431,0
+SPYV.US,D,20220819,000000,39.9238,39.9238,39.6554,39.7349,953220.17754956,0
+SPYV.US,D,20220822,000000,39.3571,39.3671,38.9694,39.0688,1041641.3018131,0
+SPYV.US,D,20220823,000000,39.0688,39.2329,38.9296,38.9794,2094456.3314373,0
+SPYV.US,D,20220824,000000,38.9794,39.198,38.8998,39.1285,873944.85210288,0
+SPYV.US,D,20220825,000000,39.2378,39.5858,39.1285,39.5758,1986003.3728535,0
+SPYV.US,D,20220826,000000,39.6056,39.6255,38.4773,38.5022,1315893.5503438,0
+SPYV.US,D,20220829,000000,38.2934,38.6513,38.194,38.3729,1975263.1953383,0
+SPYV.US,D,20220830,000000,38.4226,38.4226,37.8063,37.9256,2026671.5977071,0
+SPYV.US,D,20220831,000000,37.9753,38.1344,37.6572,37.6572,2094149.5267036,0
+SPYV.US,D,20220901,000000,37.4584,37.8162,37.2645,37.7864,2983741.4202272,0
+SPYV.US,D,20220902,000000,38.1741,38.2735,37.3192,37.4882,1932070.1184137,0
+SPYV.US,D,20220906,000000,37.5975,37.6472,37.2115,37.349,3074512.366976,0
+SPYV.US,D,20220907,000000,37.2794,38.025,37.2496,37.9753,1829127.5740312,0
+SPYV.US,D,20220908,000000,37.7765,38.2338,37.6572,38.2039,1640773.6095273,0
+SPYV.US,D,20220909,000000,38.4525,38.7706,38.3829,38.6811,1101475.2663124,0
+SPYV.US,D,20220912,000000,38.9098,39.1484,38.8601,39.0191,1764922.8994727,0
+SPYV.US,D,20220913,000000,38.363,38.4823,37.5379,37.6472,2063916.6864658,0
+SPYV.US,D,20220914,000000,37.7466,37.8759,37.4604,37.7466,2165250.7693097,0
+SPYV.US,D,20220915,000000,37.687,37.8902,37.3987,37.4782,1986032.5444511,0
+SPYV.US,D,20220916,000000,37.1204,37.2695,36.9325,37.18,3698416.3906674,0
+SPYV.US,D,20220919,000000,36.88,37.4416,36.88,37.43,1996580,0
+SPYV.US,D,20220920,000000,37.12,37.1599,36.7159,36.96,2006293,0
+SPYV.US,D,20220921,000000,37.16,37.36,36.36,36.37,2508173,0
+SPYV.US,D,20220922,000000,36.38,36.41,36.08,36.1,3961274,0
+SPYV.US,D,20220923,000000,35.7,35.73,35,35.44,5405511,0
+SPYV.US,D,20220926,000000,35.28,35.46,34.8,34.96,3729631,0
+SPYV.US,D,20220927,000000,35.28,35.42,34.5801,34.79,4738366,0
+SPYV.US,D,20220928,000000,35.01,35.6659,34.84,35.49,3804205,0
+SPYV.US,D,20220929,000000,35.26,35.278,34.71,34.93,3311576,0
+SPYV.US,D,20220930,000000,34.92,35.15,34.45,34.49,2652074,0
+SPYV.US,D,20221003,000000,34.92,35.6,34.77,35.42,3474435,0
+SPYV.US,D,20221004,000000,35.9,36.49,35.86,36.49,4029398,0
+SPYV.US,D,20221005,000000,36.11,36.59,35.93,36.37,2815405,0
+SPYV.US,D,20221006,000000,36.25,36.435,35.86,35.91,2052285,0
+SPYV.US,D,20221007,000000,35.63,35.7081,35.02,35.22,1907657,0
+SPYV.US,D,20221010,000000,35.34,35.42,34.84,35.03,2555294,0
+SPYV.US,D,20221011,000000,34.88,35.37,34.745,34.94,2752924,0
+SPYV.US,D,20221012,000000,35,35.125,34.785,34.79,1903689,0
+SPYV.US,D,20221013,000000,34.25,35.875,34.1699,35.75,3844181,0
+SPYV.US,D,20221014,000000,35.99,36.17,35.08,35.14,5622068,0
+SPYV.US,D,20221017,000000,35.67,35.96,35.64,35.81,2435448,0
+SPYV.US,D,20221018,000000,36.44,36.52,35.93,36.28,3569490,0
+SPYV.US,D,20221019,000000,36.08,36.34,35.8,36.04,2295366,0
+SPYV.US,D,20221020,000000,36.08,36.37,35.65,35.73,1806182,0
+SPYV.US,D,20221021,000000,35.75,36.6,35.61,36.56,2235182,0
+SPYV.US,D,20221024,000000,36.76,37.09,36.62,36.98,3837079,0
+SPYV.US,D,20221025,000000,36.91,37.47,36.89,37.43,2818741,0
+SPYV.US,D,20221026,000000,37.55,37.99,37.52,37.66,3361637,0
+SPYV.US,D,20221027,000000,37.9,38.17,37.715,37.76,2912354,0
+SPYV.US,D,20221028,000000,37.89,38.615,37.84,38.6,2286390,0
+SPYV.US,D,20221031,000000,38.41,38.655,38.3308,38.42,4131678,0
+SPYV.US,D,20221101,000000,38.72,38.779,38.285,38.47,18780793,0
+SPYV.US,D,20221102,000000,38.4,38.91,37.79,37.8,7146618,0
+SPYV.US,D,20221103,000000,37.45,37.885,37.31,37.67,3857194,0
+SPYV.US,D,20221104,000000,38.16,38.4,37.63,38.18,3919824,0
+SPYV.US,D,20221107,000000,38.3099,38.5499,38.14,38.48,3084705,0
+SPYV.US,D,20221108,000000,38.56,38.94,38.345,38.7,2679478,0
+SPYV.US,D,20221109,000000,38.48,38.63,37.97,38.01,2181353,0
+SPYV.US,D,20221110,000000,39.07,39.53,38.84,39.48,2700818,0
+SPYV.US,D,20221111,000000,39.62,39.71,39.305,39.61,3330942,0
+SPYV.US,D,20221114,000000,39.55,39.88,39.34,39.36,4450460,0
+SPYV.US,D,20221115,000000,39.79,39.91,39.24,39.59,2965605,0
+SPYV.US,D,20221116,000000,39.54,39.6,39.32,39.39,2166711,0
+SPYV.US,D,20221117,000000,38.958,39.3,38.89,39.28,2030542,0
+SPYV.US,D,20221118,000000,39.58,39.685,39.3594,39.6,1431171,0
+SPYV.US,D,20221121,000000,39.51,39.7299,39.4149,39.68,1475257,0
+SPYV.US,D,20221122,000000,39.87,40.18,39.8,40.17,2505247,0
+SPYV.US,D,20221123,000000,40.06,40.32,40.0544,40.3,1950648,0
+SPYV.US,D,20221125,000000,40.32,40.45,40.3101,40.41,589877,0
+SPYV.US,D,20221128,000000,40.11,40.2407,39.755,39.83,1839804,0
+SPYV.US,D,20221129,000000,39.818,40.0001,39.711,39.94,1430483,0
+SPYV.US,D,20221130,000000,39.92,40.72,39.6333,40.71,2085430,0
+SPYV.US,D,20221201,000000,40.87,40.93,40.48,40.66,3160342,0
+SPYV.US,D,20221202,000000,40.238,40.73,40.2,40.67,4291606,0
+SPYV.US,D,20221205,000000,40.398,40.43,39.87,40,3499762,0
+SPYV.US,D,20221206,000000,39.96,40.0752,39.37,39.6,14965798,0
+SPYV.US,D,20221207,000000,39.538,39.81,39.485,39.56,4778704,0
+SPYV.US,D,20221208,000000,39.78,39.905,39.65,39.76,2051622,0
+SPYV.US,D,20221209,000000,39.68,39.84,39.4584,39.48,1808233,0
+SPYV.US,D,20221212,000000,39.5799,40.06,39.49,40.05,1835157,0
+SPYV.US,D,20221213,000000,40.94,40.94,39.97,40.21,10181202,0
+SPYV.US,D,20221214,000000,40.19,40.51,39.77,40,6672097,0
+SPYV.US,D,20221215,000000,39.57,39.655,39.05,39.25,2410392,0
+SPYV.US,D,20221216,000000,38.86,38.965,38.554,38.86,2594411,0
+SPYV.US,D,20221219,000000,38.5,38.68,38.09,38.29,3657421,0
+SPYV.US,D,20221220,000000,38.2599,38.54,38.14,38.39,3760815,0
+SPYV.US,D,20221221,000000,38.7,39.08,38.6601,38.98,2988904,0
+SPYV.US,D,20221222,000000,38.68,38.68,37.925,38.55,2975802,0
+SPYV.US,D,20221223,000000,38.46,38.805,38.31,38.79,3539888,0
+SPYV.US,D,20221227,000000,38.83,38.95,38.55,38.79,2911749,0
+SPYV.US,D,20221228,000000,38.82,38.96,38.345,38.36,2898244,0
+SPYV.US,D,20221229,000000,38.59,39.0952,38.56,39.03,2887608,0
+SPYV.US,D,20221230,000000,38.78,38.91,38.53,38.89,3367335,0
+SPYV.US,D,20230103,000000,39.22,39.435,38.74,39.09,5320055,0
+SPYV.US,D,20230104,000000,39.4,39.77,39.18,39.57,4239635,0
+SPYV.US,D,20230105,000000,39.36,39.37,39.03,39.15,3076603,0
+SPYV.US,D,20230106,000000,39.48,40.18,39.21,40.05,2980894,0
+SPYV.US,D,20230109,000000,40.24,40.56,40.025,40.05,3655283,0
+SPYV.US,D,20230110,000000,39.9799,40.36,39.9009,40.36,2831456,0
+SPYV.US,D,20230111,000000,40.49,40.81,40.42,40.81,2963647,0
+SPYV.US,D,20230112,000000,40.96,41.14,40.59,40.98,4281873,0
+SPYV.US,D,20230113,000000,40.64,41.19,40.57,41.13,2394225,0
+SPYV.US,D,20230117,000000,41.12,41.19,40.8726,40.92,3291885,0
+SPYV.US,D,20230118,000000,41.02,41.0645,40.18,40.2,3079627,0
+SPYV.US,D,20230119,000000,39.99,40.05,39.67,39.81,3290768,0
+SPYV.US,D,20230120,000000,39.94,40.52,39.75,40.49,1973357,0
+SPYV.US,D,20230123,000000,40.57,41.165,40.465,40.97,4565658,0
+SPYV.US,D,20230124,000000,40.83,41.05,40.62,40.94,2194183,0
+SPYV.US,D,20230125,000000,40.52,41.03,40.34,40.99,2462115,0
+SPYV.US,D,20230126,000000,41.15,41.35,40.89,41.35,6768735,0
+SPYV.US,D,20230127,000000,41.21,41.655,41.21,41.41,2977839,0
+SPYV.US,D,20230130,000000,41.15,41.42,40.9938,41.02,2142855,0
+SPYV.US,D,20230131,000000,41.04,41.62,41.02,41.6,3849395,0
+SPYV.US,D,20230201,000000,41.48,42.31,41.22,42.02,4495890,0
+SPYV.US,D,20230202,000000,42.51,42.975,42.315,42.77,4511970,0
+SPYV.US,D,20230203,000000,42.258,42.57,42.025,42.16,7700384,0
+SPYV.US,D,20230206,000000,41.92,41.97,41.685,41.9,2329291,0
+SPYV.US,D,20230207,000000,41.76,42.408,41.57,42.28,2690215,0
+SPYV.US,D,20230208,000000,42.08,42.23,41.82,41.88,1754248,0
+SPYV.US,D,20230209,000000,42.22,42.26,41.3,41.43,1757172,0
+SPYV.US,D,20230210,000000,41.27,41.54,41.18,41.52,2224249,0
+SPYV.US,D,20230213,000000,41.6,42.05,41.552,42.04,1476883,0
+SPYV.US,D,20230214,000000,41.91,42.26,41.6,41.96,2024844,0
+SPYV.US,D,20230215,000000,41.68,42.11,41.65,42.1,1631985,0
+SPYV.US,D,20230216,000000,41.628,42.01,41.515,41.6,2275865,0
+SPYV.US,D,20230217,000000,41.35,41.604,41.22,41.56,1563362,0
+SPYV.US,D,20230221,000000,41.15,41.21,40.61,40.68,2840414,0
+SPYV.US,D,20230222,000000,40.75,40.86,40.45,40.59,1622431,0
+SPYV.US,D,20230223,000000,40.8,40.8877,40.275,40.71,1735471,0
+SPYV.US,D,20230224,000000,40.2,40.44,40.07,40.36,1435109,0
+SPYV.US,D,20230227,000000,40.73,40.86,40.33,40.43,1569576,0
+SPYV.US,D,20230228,000000,40.41,40.6301,40.35,40.36,1541700,0
+SPYV.US,D,20230301,000000,40.26,40.37,40.0535,40.18,2101235,0
+SPYV.US,D,20230302,000000,40.04,40.57,39.99,40.49,1441750,0
+SPYV.US,D,20230303,000000,40.72,41.16,40.62,41.14,1609099,0
+SPYV.US,D,20230306,000000,41.23,41.3955,41.01,41.05,1437183,0
+SPYV.US,D,20230307,000000,41.02,41.0801,40.29,40.36,13479181,0
+SPYV.US,D,20230308,000000,40.36,40.49,40.1829,40.42,1547220,0
+SPYV.US,D,20230309,000000,40.46,40.6,39.46,39.56,2042859,0
+SPYV.US,D,20230310,000000,39.48,39.7199,38.76,38.97,3125000,0
+SPYV.US,D,20230313,000000,38.48,39.2,38.26,38.68,4898193,0
+SPYV.US,D,20230314,000000,39.37,39.54,38.88,39.32,4183350,0
+SPYV.US,D,20230315,000000,38.69,39,38.43,39,5332473,0
+SPYV.US,D,20230316,000000,38.75,39.68,38.66,39.62,5297749,0
+SPYV.US,D,20230317,000000,39.42,39.44,38.835,38.98,2702609,0
+SPYV.US,D,20230320,000000,38.94,39.26,38.9,39.15,2674750,0
+SPYV.US,D,20230321,000000,39.59,39.69,39.38,39.63,28136814,0
+SPYV.US,D,20230322,000000,39.6,39.8764,38.83,38.84,3875777,0
+SPYV.US,D,20230323,000000,39.11,39.48,38.57,38.83,2583983,0
+SPYV.US,D,20230324,000000,38.68,39.1564,38.46,39.14,2436013,0
+SPYV.US,D,20230327,000000,39.43,39.53,39.215,39.34,1872247,0
+SPYV.US,D,20230328,000000,39.26,39.44,39.1402,39.35,1919498,0
+SPYV.US,D,20230329,000000,39.74,39.97,39.67,39.96,2712211,0
+SPYV.US,D,20230330,000000,40.28,40.295,39.98,40.17,1669170,0
+SPYV.US,D,20230331,000000,40.31,40.74,40.31,40.72,2421625,0
+SPYV.US,D,20230403,000000,40.66,40.87,40.55,40.74,1911391,0
+SPYV.US,D,20230404,000000,40.77,40.8178,40.3,40.49,1831689,0
+SPYV.US,D,20230405,000000,40.39,40.515,40.24,40.39,1803774,0
+SPYV.US,D,20230406,000000,40.3,40.54,40.23,40.53,6841727,0
+SPYV.US,D,20230410,000000,40.33,40.64,40.2542,40.64,1586474,0
+SPYV.US,D,20230411,000000,40.68,40.865,40.6483,40.72,1652515,0
+SPYV.US,D,20230412,000000,40.98,40.99,40.49,40.55,3210349,0
+SPYV.US,D,20230413,000000,40.63,40.9999,40.5,40.95,1870383,0
+SPYV.US,D,20230414,000000,40.94,41.1992,40.6791,40.89,1989014,0
+SPYV.US,D,20230417,000000,40.92,41.21,40.89,41.21,1271395,0
+SPYV.US,D,20230418,000000,41.36,41.38,41.06,41.24,1569712,0
+SPYV.US,D,20230419,000000,41.04,41.32,41.032,41.26,1524763,0
+SPYV.US,D,20230420,000000,40.96,41.16,40.855,40.97,1302803,0
+SPYV.US,D,20230421,000000,41.05,41.09,40.83,41.05,1390561,0
+SPYV.US,D,20230424,000000,41.05,41.13,40.89,41.06,4335099,0
+SPYV.US,D,20230425,000000,40.82,40.9,40.38,40.39,1293013,0
+SPYV.US,D,20230426,000000,40.48,40.53,40.1,40.17,1548838,0
+SPYV.US,D,20230427,000000,40.5,41.1,40.4505,41.07,1038766,0
+SPYV.US,D,20230428,000000,40.99,41.43,40.99,41.43,1479544,0
+SPYV.US,D,20230501,000000,41.45,41.5861,41.325,41.34,2287808,0
+SPYV.US,D,20230502,000000,41.24,41.24,40.53,40.85,1545788,0
+SPYV.US,D,20230503,000000,40.89,41.11,40.5,40.53,1575888,0
+SPYV.US,D,20230504,000000,40.41,40.46,40.04,40.2,1985465,0
+SPYV.US,D,20230505,000000,40.53,40.915,40.5,40.82,1487181,0
+SPYV.US,D,20230508,000000,40.87,40.92,40.675,40.82,894322,0
+SPYV.US,D,20230509,000000,40.65,40.7742,40.53,40.65,1161740,0
+SPYV.US,D,20230510,000000,40.98,41.03,40.36,40.74,1308382,0
+SPYV.US,D,20230511,000000,40.58,40.6101,40.3899,40.58,1127673,0
+SPYV.US,D,20230512,000000,40.7,40.7,40.235,40.48,1496549,0
+SPYV.US,D,20230515,000000,40.56,40.77,40.4,40.71,1018493,0
+SPYV.US,D,20230516,000000,40.57,40.6499,40.3,40.3,1062216,0
+SPYV.US,D,20230517,000000,40.54,40.93,40.4185,40.86,4228345,0
+SPYV.US,D,20230518,000000,40.83,41.275,40.775,41.21,1835449,0
+SPYV.US,D,20230519,000000,41.27,41.3256,40.9526,41.1,1971335,0
+SPYV.US,D,20230522,000000,41.1299,41.27,40.95,41.1,2558464,0
+SPYV.US,D,20230523,000000,40.98,41.13,40.6593,40.67,1755379,0
+SPYV.US,D,20230524,000000,40.52,40.52,40.21,40.32,2343656,0
+SPYV.US,D,20230525,000000,40.39,40.46,40.095,40.33,2260427,0
+SPYV.US,D,20230526,000000,40.44,40.935,40.39,40.86,1626722,0
+SPYV.US,D,20230530,000000,41.05,41.11,40.73,40.85,1988169,0
+SPYV.US,D,20230531,000000,40.7,40.74,40.43,40.65,2024742,0
+SPYV.US,D,20230601,000000,40.65,41.09,40.51,40.96,2298711,0
+SPYV.US,D,20230602,000000,41.22,41.79,41.2138,41.67,1559045,0
+SPYV.US,D,20230605,000000,41.68,41.725,41.485,41.58,2665717,0
+SPYV.US,D,20230606,000000,41.57,41.835,41.51,41.8,1706424,0
+SPYV.US,D,20230607,000000,41.83,41.91,41.76,41.87,1723398,0
+SPYV.US,D,20230608,000000,41.83,42.0404,41.7,42,1170064,0
+SPYV.US,D,20230609,000000,42.02,42.16,41.89,42.02,1809729,0
+SPYV.US,D,20230612,000000,42.1,42.34,42.025,42.31,1365600,0
+SPYV.US,D,20230613,000000,42.48,42.6999,42.44,42.63,3864004,0
+SPYV.US,D,20230614,000000,42.74,42.97,42.425,42.67,6371253,0
+SPYV.US,D,20230615,000000,42.6,43.37,42.6,43.27,2503861,0
+SPYV.US,D,20230616,000000,43.47,43.47,43.1,43.14,1714552,0
+SPYV.US,D,20230620,000000,42.73,42.73,42.41,42.6,2851354,0
+SPYV.US,D,20230621,000000,42.46,42.5856,42.35,42.42,1355046,0
+SPYV.US,D,20230622,000000,42.34,42.4,42.21,42.36,1023195,0
+SPYV.US,D,20230623,000000,42.06,42.215,41.975,42.08,1314680,0
+SPYV.US,D,20230626,000000,42.08,42.25,42.04,42.11,1166801,0
+SPYV.US,D,20230627,000000,42.2,42.65,42.19,42.58,2001760,0
+SPYV.US,D,20230628,000000,42.54,42.6254,42.38,42.55,1860661,0
+SPYV.US,D,20230629,000000,42.52,42.79,42.47,42.78,1275506,0
+SPYV.US,D,20230630,000000,43.04,43.2813,43.04,43.2,1997686,0
+SPYV.US,D,20230703,000000,43.13,43.34,43.1,43.32,1390300,0
+SPYV.US,D,20230705,000000,43.12,43.3159,43.08,43.22,3296605,0
+SPYV.US,D,20230706,000000,42.87,42.89,42.6,42.85,1892312,0
+SPYV.US,D,20230707,000000,42.77,43.22,42.73,42.84,1537700,0
+SPYV.US,D,20230710,000000,42.82,43.09,42.8,43.06,1309306,0
+SPYV.US,D,20230711,000000,43.18,43.55,43.13,43.51,1105788,0
+SPYV.US,D,20230712,000000,43.87,43.96,43.75,43.84,1780370,0
+SPYV.US,D,20230713,000000,44.01,44.18,43.95,44.11,3374841,0
+SPYV.US,D,20230714,000000,44.18,44.18,43.84,43.91,1200740,0
+SPYV.US,D,20230717,000000,43.81,44.045,43.76,43.94,2015363,0
+SPYV.US,D,20230718,000000,43.93,44.34,43.89,44.28,1568980,0
+SPYV.US,D,20230719,000000,44.41,44.575,44.352,44.48,1825712,0
+SPYV.US,D,20230720,000000,44.38,44.5,44.3,44.37,1474339,0
+SPYV.US,D,20230721,000000,44.49,44.51,44.33,44.36,1592635,0
+SPYV.US,D,20230724,000000,44.44,44.58,44.38,44.51,1651204,0
+SPYV.US,D,20230725,000000,44.47,44.63,44.405,44.54,2137126,0
+SPYV.US,D,20230726,000000,44.4,44.65,44.35,44.55,2074673,0
+SPYV.US,D,20230727,000000,44.89,44.91,44.18,44.25,2032636,0
+SPYV.US,D,20230728,000000,44.6,44.71,44.44,44.59,1711893,0
+SPYV.US,D,20230731,000000,44.67,44.76,44.52,44.69,1584734,0
+SPYV.US,D,20230801,000000,44.56,44.64,44.48,44.58,1268820,0
+SPYV.US,D,20230802,000000,44.27,44.315,43.9812,44.06,1591899,0
+SPYV.US,D,20230803,000000,43.85,44.028,43.7186,43.86,1526011,0
+SPYV.US,D,20230804,000000,44.15,44.3964,43.79,43.83,1949045,0
+SPYV.US,D,20230807,000000,44.06,44.34,44.032,44.32,872635,0
+SPYV.US,D,20230808,000000,43.95,44.085,43.6501,44.06,1335099,0
+SPYV.US,D,20230809,000000,44.06,44.0685,43.68,43.74,1070992,0
+SPYV.US,D,20230810,000000,43.98,44.285,43.66,43.76,1319569,0
+SPYV.US,D,20230811,000000,43.61,43.85,43.54,43.75,1095822,0
+SPYV.US,D,20230814,000000,43.67,43.84,43.58,43.84,1882514,0
+SPYV.US,D,20230815,000000,43.59,43.6,43.2093,43.28,1183631,0
+SPYV.US,D,20230816,000000,43.22,43.36,42.935,42.95,1192838,0
+SPYV.US,D,20230817,000000,43.09,43.09,42.5199,42.54,2943596,0
+SPYV.US,D,20230818,000000,42.27,42.68,42.22,42.59,1484976,0
+SPYV.US,D,20230821,000000,42.59,42.725,42.3,42.63,1719483,0
+SPYV.US,D,20230822,000000,42.75,42.77,42.43,42.49,1790345,0
+SPYV.US,D,20230823,000000,42.55,42.9476,42.5401,42.89,1181983,0
+SPYV.US,D,20230824,000000,42.96,43.15,42.38,42.4,1195500,0
+SPYV.US,D,20230825,000000,42.56,42.79,42.21,42.67,1591278,0
+SPYV.US,D,20230828,000000,42.84,43.03,42.79,42.95,1582480,0
+SPYV.US,D,20230829,000000,42.92,43.465,42.91,43.43,2654917,0
+SPYV.US,D,20230830,000000,43.46,43.63,43.355,43.51,1796252,0
+SPYV.US,D,20230831,000000,43.61,43.71,43.45,43.47,957312,0
+SPYV.US,D,20230901,000000,43.71,43.7799,43.4301,43.56,1824339,0
+SPYV.US,D,20230905,000000,43.5,43.55,43.2033,43.23,1931479,0
+SPYV.US,D,20230906,000000,43.16,43.21,42.8699,43.13,1010194,0
+SPYV.US,D,20230907,000000,42.97,43.14,42.96,43.06,1141339,0
+SPYV.US,D,20230908,000000,43.09,43.2298,43.04,43.12,906594,0
+SPYV.US,D,20230911,000000,43.35,43.43,43.26,43.41,950458,0
+SPYV.US,D,20230912,000000,43.29,43.5,43.21,43.27,1097219,0
+SPYV.US,D,20230913,000000,43.3,43.39,43.12,43.26,840478,0
+SPYV.US,D,20230914,000000,43.53,43.755,43.44,43.68,1356066,0
+SPYV.US,D,20230915,000000,43.52,43.56,43.17,43.21,1373139,0
+SPYV.US,D,20230918,000000,42.98,43.1017,42.9,42.98,1012862,0
+SPYV.US,D,20230919,000000,42.94,42.95,42.615,42.88,1250842,0
+SPYV.US,D,20230920,000000,43.01,43.11,42.55,42.55,1430628,0
+SPYV.US,D,20230921,000000,42.31,42.3299,41.87,41.9,1493646,0
+SPYV.US,D,20230922,000000,41.97,42.04,41.69,41.73,1496814,0
+SPYV.US,D,20230925,000000,41.59,41.845,41.54,41.84,1264925,0
+SPYV.US,D,20230926,000000,41.55,41.635,41.13,41.21,1857153,0
+SPYV.US,D,20230927,000000,41.32,41.3699,40.81,41.15,2202404,0
+SPYV.US,D,20230928,000000,41.1,41.5213,41.08,41.38,1522300,0
+SPYV.US,D,20230929,000000,41.72,41.72,41.1209,41.26,1952042,0
+SPYV.US,D,20231002,000000,41.18,41.24,40.77,41.03,5570274,0
+SPYV.US,D,20231003,000000,40.81,40.96,40.335,40.46,3067913,0
+SPYV.US,D,20231004,000000,40.57,40.78,40.3,40.72,2637788,0
+SPYV.US,D,20231005,000000,40.68,40.72,40.35,40.64,1902546,0
+SPYV.US,D,20231006,000000,40.42,41.2501,40.2,41.09,2818967,0
+SPYV.US,D,20231009,000000,40.86,41.37,40.8218,41.32,1320890,0
+SPYV.US,D,20231010,000000,41.46,41.851,41.38,41.63,1460244,0
+SPYV.US,D,20231011,000000,41.75,41.82,41.46,41.77,1417668,0
+SPYV.US,D,20231012,000000,41.8,41.83,41.135,41.38,1468743,0
+SPYV.US,D,20231013,000000,41.48,41.63,41,41.17,4286027,0
+SPYV.US,D,20231016,000000,41.43,41.75,41.38,41.65,1536520,0
+SPYV.US,D,20231017,000000,41.39,41.97,41.36,41.74,1543324,0
+SPYV.US,D,20231018,000000,41.54,41.615,41.05,41.13,2676039,0
+SPYV.US,D,20231019,000000,41.28,41.5101,40.79,40.86,2340369,0
+SPYV.US,D,20231020,000000,40.83,40.87,40.38,40.39,2927811,0
+SPYV.US,D,20231023,000000,40.23,40.69,40.13,40.27,5417253,0
+SPYV.US,D,20231024,000000,40.54,40.7459,40.38,40.59,3860100,0
+SPYV.US,D,20231025,000000,40.54,40.58,40.095,40.14,2682026,0
+SPYV.US,D,20231026,000000,40.09,40.2,39.76,39.85,2649692,0
+SPYV.US,D,20231027,000000,40.02,40.05,39.505,39.63,4499546,0
+SPYV.US,D,20231030,000000,39.87,40.2883,39.81,40.18,2339871,0
+SPYV.US,D,20231031,000000,40.26,40.55,40.15,40.54,3137629,0
+SPYV.US,D,20231101,000000,40.58,40.965,40.53,40.9,3017159,0
+SPYV.US,D,20231102,000000,41.25,41.67,41.22,41.64,3137113,0
+SPYV.US,D,20231103,000000,42,42.37,42,42.19,2387977,0
+SPYV.US,D,20231106,000000,42.25,42.29,41.9618,42.13,3528735,0
+SPYV.US,D,20231107,000000,42.1,42.28,41.9997,42.17,1318523,0
+SPYV.US,D,20231108,000000,42.21,42.23,41.915,42.14,1387633,0
+SPYV.US,D,20231109,000000,42.25,42.25,41.8,41.85,1584286,0
+SPYV.US,D,20231110,000000,41.98,42.455,41.86,42.43,1365659,0
+SPYV.US,D,20231113,000000,42.3,42.4657,42.22,42.32,2383785,0
+SPYV.US,D,20231114,000000,42.96,43.4499,42.92,43.34,1621861,0
+SPYV.US,D,20231115,000000,43.47,43.65,43.42,43.5,3481628,0
+SPYV.US,D,20231116,000000,43.37,43.525,43.315,43.52,1532564,0
+SPYV.US,D,20231117,000000,43.6,43.67,43.5067,43.62,1842981,0
+SPYV.US,D,20231120,000000,43.59,44.01,43.58,43.91,2784697,0
+SPYV.US,D,20231121,000000,43.79,43.84,43.675,43.77,2020819,0
+SPYV.US,D,20231122,000000,43.96,44.1299,43.91,44,2132708,0
+SPYV.US,D,20231124,000000,44.04,44.12,44,44.12,998846,0
+SPYV.US,D,20231127,000000,44.04,44.1296,43.975,44.03,3695523,0
+SPYV.US,D,20231128,000000,43.97,44.2003,43.93,44.08,1980639,0
+SPYV.US,D,20231129,000000,44.31,44.4301,44.09,44.11,2494075,0
+SPYV.US,D,20231130,000000,44.2,44.43,44.09,44.4,1915921,0
+SPYV.US,D,20231201,000000,44.33,44.82,44.33,44.8,2362491,0
+SPYV.US,D,20231204,000000,44.47,44.7,44.45,44.68,4376049,0
+SPYV.US,D,20231205,000000,44.49,44.545,44.3498,44.47,19571729,0
+SPYV.US,D,20231206,000000,44.65,44.73,44.32,44.38,2150712,0
+SPYV.US,D,20231207,000000,44.47,44.715,44.45,44.65,3111616,0
+SPYV.US,D,20231208,000000,44.58,44.91,44.57,44.86,3271969,0
+SPYV.US,D,20231211,000000,44.88,45.17,44.85,45.16,3846374,0
+SPYV.US,D,20231212,000000,45.17,45.3767,45.035,45.37,2010283,0
+SPYV.US,D,20231213,000000,45.4,46.09,45.32,46.07,2895351,0
+SPYV.US,D,20231214,000000,46.33,46.59,46.21,46.4,2893493,0
+SPYV.US,D,20231215,000000,46.34,46.44,46.1595,46.29,2836027,0
+SPYV.US,D,20231218,000000,46.26,46.2785,46.1299,46.15,2318794,0
+SPYV.US,D,20231219,000000,46.23,46.49,46.17,46.49,2290382,0
+SPYV.US,D,20231220,000000,46.36,46.4656,45.72,45.74,2705950,0
+SPYV.US,D,20231221,000000,46.03,46.18,45.8,46.15,2379974,0
+SPYV.US,D,20231222,000000,46.27,46.52,46.175,46.34,3078619,0
+SPYV.US,D,20231226,000000,46.4,46.69,46.34,46.59,1525338,0
+SPYV.US,D,20231227,000000,46.57,46.69,46.48,46.67,2992439,0
+SPYV.US,D,20231228,000000,46.63,46.79,46.63,46.73,1621875,0
+SPYV.US,D,20231229,000000,46.69,46.7586,46.48,46.63,2342763,0
+SPYV.US,D,20240102,000000,46.47,47.029,46.448,46.93,3975214,0
+SPYV.US,D,20240103,000000,46.8,46.81,46.51,46.56,3137390,0
+SPYV.US,D,20240104,000000,46.61,46.8199,46.505,46.54,4068442,0
+SPYV.US,D,20240105,000000,46.55,46.845,46.4166,46.64,2497691,0
+SPYV.US,D,20240108,000000,46.56,46.94,46.43,46.94,3497019,0
+SPYV.US,D,20240109,000000,46.7,46.75,46.58,46.65,3770293,0
+SPYV.US,D,20240110,000000,46.67,46.7647,46.5097,46.69,2062434,0
+SPYV.US,D,20240111,000000,46.66,46.67,46.2497,46.51,4087250,0
+SPYV.US,D,20240112,000000,46.68,46.795,46.39,46.5,2930736,0
+SPYV.US,D,20240116,000000,46.31,46.35,46.05,46.18,2492937,0
+SPYV.US,D,20240117,000000,45.87,46.16,45.72,45.88,17009429,0
+SPYV.US,D,20240118,000000,45.87,46.06,45.64,46.02,7564616,0
+SPYV.US,D,20240119,000000,46.16,46.47,45.8822,46.37,2510962,0
+SPYV.US,D,20240122,000000,46.45,46.66,46.4,46.51,2151688,0
+SPYV.US,D,20240123,000000,46.59,46.67,46.465,46.6,3118009,0
+SPYV.US,D,20240124,000000,46.81,46.81,46.3639,46.39,2485209,0
+SPYV.US,D,20240125,000000,46.68,46.81,46.4599,46.81,3281695,0
+SPYV.US,D,20240126,000000,46.8,46.925,46.744,46.84,2882871,0
+SPYV.US,D,20240129,000000,46.84,47.05,46.7231,47.05,2471257,0
+SPYV.US,D,20240130,000000,46.97,47.27,46.91,47.2,1912282,0
+SPYV.US,D,20240131,000000,47.26,47.3,46.74,46.76,3125023,0
+SPYV.US,D,20240201,000000,46.84,47.19,46.585,47.19,2798539,0
+SPYV.US,D,20240202,000000,47.04,47.315,46.78,47.1,2369470,0
+SPYV.US,D,20240205,000000,46.88,46.89,46.585,46.69,1678328,0
+SPYV.US,D,20240206,000000,46.78,47.05,46.7002,47,1692016,0
+SPYV.US,D,20240207,000000,47.19,47.2,46.98,47.09,3080799,0
+SPYV.US,D,20240208,000000,47.09,47.135,46.895,47.09,1687921,0
+SPYV.US,D,20240209,000000,47.1,47.1256,46.8856,47.08,1729321,0
+SPYV.US,D,20240212,000000,47.12,47.5,47.08,47.4,1893233,0
+SPYV.US,D,20240213,000000,47.04,47.15,46.42,46.75,2237064,0
+SPYV.US,D,20240214,000000,46.94,47.05,46.745,47.04,1868062,0
+SPYV.US,D,20240215,000000,47.14,47.707,47.14,47.63,2013978,0
+SPYV.US,D,20240216,000000,47.55,47.76,47.404,47.52,1747648,0
+SPYV.US,D,20240220,000000,47.47,47.7,47.41,47.53,2268319,0
+SPYV.US,D,20240221,000000,47.53,47.74,47.42,47.73,2488230,0
+SPYV.US,D,20240222,000000,47.8,48.1555,47.7097,48.06,2986458,0
+SPYV.US,D,20240223,000000,48.13,48.34,48.06,48.22,1886320,0
+SPYV.US,D,20240226,000000,48.22,48.325,47.93,47.96,1977227,0
+SPYV.US,D,20240227,000000,48.06,48.09,47.92,48.08,1728108,0
+SPYV.US,D,20240228,000000,47.99,48.225,47.94,48.1,2202672,0
+SPYV.US,D,20240229,000000,48.33,48.35,48.0452,48.12,3218945,0
+SPYV.US,D,20240301,000000,48.18,48.36,48.01,48.32,3194936,0
+SPYV.US,D,20240304,000000,48.29,48.5387,48.26,48.46,4260262,0
+SPYV.US,D,20240305,000000,48.43,48.655,48.185,48.35,3333245,0
+SPYV.US,D,20240306,000000,48.56,48.8,48.48,48.62,2376733,0
+SPYV.US,D,20240307,000000,48.87,48.9501,48.74,48.82,1790729,0
+SPYV.US,D,20240308,000000,48.87,49.035,48.795,48.83,2412099,0
+SPYV.US,D,20240311,000000,48.77,49.035,48.6516,49.03,1822219,0
+SPYV.US,D,20240312,000000,49.08,49.215,48.885,49.12,1768435,0
+SPYV.US,D,20240313,000000,49.18,49.355,49.0316,49.19,1842040,0
+SPYV.US,D,20240314,000000,49.17,49.23,48.5839,48.88,2220364,0
+SPYV.US,D,20240315,000000,48.66,48.9291,48.585,48.79,2310434,0
+SPYV.US,D,20240318,000000,48.71,48.8081,48.4814,48.65,1744567,0
+SPYV.US,D,20240319,000000,48.69,48.93,48.64,48.91,1532070,0
+SPYV.US,D,20240320,000000,48.86,49.26,48.78,49.24,2098143,0
+SPYV.US,D,20240321,000000,49.38,49.66,49.34,49.52,1967274,0
+SPYV.US,D,20240322,000000,49.57,49.62,49.22,49.24,1552610,0
+SPYV.US,D,20240325,000000,49.24,49.36,49.1237,49.14,1284009,0
+SPYV.US,D,20240326,000000,49.24,49.2897,49.12,49.14,1495458,0
+SPYV.US,D,20240327,000000,49.4,49.91,49.4,49.9,1622972,0
+SPYV.US,D,20240328,000000,49.98,50.2,49.935,50.1,2645541,0
+SPYV.US,D,20240401,000000,50.12,50.13,49.75,49.79,2523326,0
+SPYV.US,D,20240402,000000,49.6,49.61,49.34,49.47,2041664,0
+SPYV.US,D,20240403,000000,49.43,49.5667,49.26,49.38,2515524,0
+SPYV.US,D,20240404,000000,49.71,49.78,48.845,48.95,2740136,0
+SPYV.US,D,20240405,000000,48.95,49.3499,48.8634,49.23,1804065,0
+SPYV.US,D,20240408,000000,49.24,49.385,49.2,49.28,1608560,0
+SPYV.US,D,20240409,000000,49.39,49.4601,49.01,49.4,2177957,0
+SPYV.US,D,20240410,000000,48.86,48.975,48.505,48.73,2712337,0
+SPYV.US,D,20240411,000000,48.87,48.87,48.34,48.61,2019846,0
+SPYV.US,D,20240412,000000,48.37,48.44,47.75,47.9,2436564,0
+SPYV.US,D,20240415,000000,48.35,48.44,47.5,47.64,3372642,0
+SPYV.US,D,20240416,000000,47.71,47.73,47.3,47.41,3099202,0
+SPYV.US,D,20240417,000000,47.58,47.65,47.22,47.37,2222308,0
+SPYV.US,D,20240418,000000,47.55,47.73,47.335,47.46,1990994,0
+SPYV.US,D,20240419,000000,47.58,47.9,47.56,47.84,3007916,0
+SPYV.US,D,20240422,000000,48,48.445,47.8,48.21,3051951,0
+SPYV.US,D,20240423,000000,48.37,48.6299,48.28,48.56,1527811,0
+SPYV.US,D,20240424,000000,48.37,48.6099,48.28,48.54,1868051,0
+SPYV.US,D,20240425,000000,48.37,48.5,48.015,48.42,2578039,0
+SPYV.US,D,20240426,000000,48.21,48.4503,48.14,48.31,1572295,0
+SPYV.US,D,20240429,000000,48.36,48.58,48.33,48.53,1351093,0
+SPYV.US,D,20240430,000000,48.33,48.39,47.95,47.96,1615876,0
+SPYV.US,D,20240501,000000,47.86,48.37,47.75,47.86,4709429,0
+SPYV.US,D,20240502,000000,48.18,48.2,47.745,48.12,2097055,0
+SPYV.US,D,20240503,000000,48.44,48.48,48.1,48.37,2758145,0
+SPYV.US,D,20240506,000000,48.61,48.6798,48.45,48.63,1982273,0
+SPYV.US,D,20240507,000000,48.74,48.875,48.73,48.8,1512136,0
+SPYV.US,D,20240508,000000,48.71,48.9059,48.66,48.85,1506121,0
+SPYV.US,D,20240509,000000,48.87,49.28,48.84,49.28,3262842,0
+SPYV.US,D,20240510,000000,49.42,49.4625,49.3301,49.42,1490405,0
+SPYV.US,D,20240513,000000,49.53,49.705,49.35,49.4,1559620,0
+SPYV.US,D,20240514,000000,49.51,49.62,49.3299,49.53,2015691,0
+SPYV.US,D,20240515,000000,49.77,49.93,49.69,49.89,2386743,0
+SPYV.US,D,20240516,000000,49.96,50.08,49.88,49.95,1770065,0
+SPYV.US,D,20240517,000000,49.98,50.09,49.87,50.09,1600957,0
+SPYV.US,D,20240520,000000,50.08,50.09,49.775,49.81,1635359,0
+SPYV.US,D,20240521,000000,49.81,49.89,49.715,49.87,1511742,0
+SPYV.US,D,20240522,000000,49.75,49.9199,49.5998,49.72,1333477,0
+SPYV.US,D,20240523,000000,49.72,49.72,48.98,49.01,1878987,0
+SPYV.US,D,20240524,000000,49.22,49.31,49.12,49.21,1260082,0
+SPYV.US,D,20240528,000000,49.16,49.16,48.68,48.82,1591759,0
+SPYV.US,D,20240529,000000,48.46,48.465,48.29,48.3,2110083,0
+SPYV.US,D,20240530,000000,48.36,48.63,48.3,48.6,2034701,0
+SPYV.US,D,20240531,000000,48.69,49.42,48.6213,49.38,3767895,0
+SPYV.US,D,20240603,000000,49.4,49.4,48.83,49.17,4233144,0
+SPYV.US,D,20240604,000000,49.01,49.225,48.87,49.11,2238100,0
+SPYV.US,D,20240605,000000,49.23,49.26,48.9,49.26,2556496,0
+SPYV.US,D,20240606,000000,49.23,49.38,49.07,49.25,1570443,0
+SPYV.US,D,20240607,000000,49.12,49.47,49.02,49.17,1940609,0
+SPYV.US,D,20240610,000000,49.09,49.26,48.93,49.24,1344263,0
+SPYV.US,D,20240611,000000,49.03,49.03,48.7075,48.94,2064925,0
+SPYV.US,D,20240612,000000,49.4,49.4,48.79,48.89,2800647,0
+SPYV.US,D,20240613,000000,48.85,48.85,48.49,48.79,1564677,0
+SPYV.US,D,20240614,000000,48.57,48.65,48.298,48.61,2252731,0
+SPYV.US,D,20240617,000000,48.53,48.91,48.4,48.87,1556714,0
+SPYV.US,D,20240618,000000,48.87,49.156,48.87,49.03,2467055,0
+SPYV.US,D,20240620,000000,49.01,49.3158,48.94,49.24,2450629,0
+SPYV.US,D,20240621,000000,49.28,49.295,49.05,49.21,1426618,0
+SPYV.US,D,20240624,000000,49.06,49.5371,49.01,49.33,2668632,0
+SPYV.US,D,20240625,000000,49.29,49.29,48.79,48.92,1444867,0
+SPYV.US,D,20240626,000000,48.79,48.83,48.6001,48.78,2050021,0
+SPYV.US,D,20240627,000000,48.75,48.75,48.5028,48.73,1494284,0
+SPYV.US,D,20240628,000000,48.84,49.01,48.56,48.74,2440587,0
+SPYV.US,D,20240701,000000,48.88,49.1,48.43,48.51,2091926,0
+SPYV.US,D,20240702,000000,48.48,48.7,48.44,48.7,1726289,0
+SPYV.US,D,20240703,000000,48.73,48.8263,48.59,48.64,1001958,0
+SPYV.US,D,20240705,000000,48.7,48.7,48.355,48.65,1610515,0
+SPYV.US,D,20240708,000000,48.75,48.91,48.5551,48.68,1692571,0
+SPYV.US,D,20240709,000000,48.65,48.93,48.52,48.7,1627744,0
+SPYV.US,D,20240710,000000,48.72,49.135,48.688,49.12,1457942,0
+SPYV.US,D,20240711,000000,49.24,49.6,49.19,49.56,1715584,0
+SPYV.US,D,20240712,000000,49.68,50.085,49.62,49.86,2218309,0
+SPYV.US,D,20240715,000000,49.95,50.19,49.86,49.99,1663813,0
+SPYV.US,D,20240716,000000,50.08,50.73,50.04,50.72,2818198,0
+SPYV.US,D,20240717,000000,50.59,51.13,50.59,51.01,6076641,0
+SPYV.US,D,20240718,000000,50.83,51.27,50.44,50.49,2589677,0
+SPYV.US,D,20240719,000000,50.57,50.6599,50.11,50.19,1415435,0
+SPYV.US,D,20240722,000000,50.28,50.4,49.9901,50.36,1540183,0
+SPYV.US,D,20240723,000000,50.36,50.37,50.12,50.15,3839434,0
+SPYV.US,D,20240724,000000,50.14,50.28,49.91,49.99,2363426,0
+SPYV.US,D,20240725,000000,49.99,50.679,49.97,50.09,4692675,0
+SPYV.US,D,20240726,000000,50.39,50.915,50.33,50.77,2546703,0
+SPYV.US,D,20240729,000000,50.8,50.85,50.47,50.73,2078551,0
+SPYV.US,D,20240730,000000,50.82,51.11,50.78,50.97,3447981,0
+SPYV.US,D,20240731,000000,51.19,51.4275,50.95,51.04,3525902,0
+SPYV.US,D,20240801,000000,51.19,51.325,50.5,50.74,4499929,0
+SPYV.US,D,20240802,000000,50.44,50.5982,49.545,50.04,5216582,0
+SPYV.US,D,20240805,000000,49.14,49.3,48.68,48.82,20049459,0
+SPYV.US,D,20240806,000000,48.98,49.78,48.82,49.21,6317864,0
+SPYV.US,D,20240807,000000,49.59,49.92,48.965,49,2672122,0
+SPYV.US,D,20240808,000000,49.16,49.78,49.1,49.71,2521989,0
+SPYV.US,D,20240809,000000,49.73,49.92,49.41,49.79,1613328,0
+SPYV.US,D,20240812,000000,49.87,49.87,49.475,49.58,1428628,0
+SPYV.US,D,20240813,000000,49.77,50.04,49.57,50.03,2205706,0
+SPYV.US,D,20240814,000000,50.05,50.38,50.01,50.25,1429281,0
+SPYV.US,D,20240815,000000,50.72,50.845,50.525,50.77,1936121,0
+SPYV.US,D,20240816,000000,50.71,50.9999,50.71,50.96,1747051,0
+SPYV.US,D,20240819,000000,51.01,51.2956,51.002,51.26,15112872,0
+SPYV.US,D,20240820,000000,51.21,51.27,51.07,51.11,2123425,0
+SPYV.US,D,20240821,000000,51.32,51.39,51.135,51.32,1439040,0
+SPYV.US,D,20240822,000000,51.42,51.49,51.13,51.31,1550056,0
+SPYV.US,D,20240823,000000,51.51,51.86,51.42,51.82,1903907,0
+SPYV.US,D,20240826,000000,51.96,52.195,51.875,51.94,1612188,0
+SPYV.US,D,20240827,000000,51.93,52.02,51.85,52,1212514,0
+SPYV.US,D,20240828,000000,51.95,52.18,51.7,51.94,1553474,0
+SPYV.US,D,20240829,000000,52.16,52.36,51.77,52.14,2116350,0
+SPYV.US,D,20240830,000000,52.29,52.61,52.03,52.57,1910128,0
+SPYV.US,D,20240903,000000,52.34,52.52,51.95,52.14,3435521,0
+SPYV.US,D,20240904,000000,52.12,52.43,51.93,52.11,1879273,0
+SPYV.US,D,20240905,000000,52.19,52.25,51.4999,51.7,2401849,0
+SPYV.US,D,20240906,000000,51.74,51.95,51.1319,51.22,2170839,0
+SPYV.US,D,20240909,000000,51.49,51.9763,51.39,51.78,1416014,0
+SPYV.US,D,20240910,000000,51.84,51.87,51.33,51.67,17546385,0
+SPYV.US,D,20240911,000000,51.53,51.59,50.614,51.54,3319012,0
+SPYV.US,D,20240912,000000,51.59,51.74,51.24,51.74,3793225,0
+SPYV.US,D,20240913,000000,51.87,52.15695,51.79,52.07,2176816,0
+SPYV.US,D,20240916,000000,52.28,52.53,52.2099,52.49,1836459,0
+SPYV.US,D,20240917,000000,52.55,52.7464,52.3,52.46,1705654,0
+SPYV.US,D,20240918,000000,52.47,52.92,52.26,52.31,2661047,0
+SPYV.US,D,20240919,000000,52.87,52.9,52.51,52.69,1482008,0
+SPYV.US,D,20240920,000000,52.54,52.6207,52.34,52.59,1176220,0
+SPYV.US,D,20240923,000000,52.47,52.59,52.37,52.56,1562098,0
+SPYV.US,D,20240924,000000,52.58,52.67,52.41,52.52,2197809,0
+SPYV.US,D,20240925,000000,52.58,52.645,52.13,52.22,2135989,0
+SPYV.US,D,20240926,000000,52.35,52.5599,52.35,52.51,1507433,0
+SPYV.US,D,20240927,000000,52.69,52.98,52.62,52.69,1556306,0
+SPYV.US,D,20240930,000000,52.69,52.9056,52.41,52.86,1347486,0
+SPYV.US,D,20241001,000000,52.78,52.865,52.485,52.71,2017789,0
+SPYV.US,D,20241002,000000,52.67,52.77,52.4171,52.65,1231282,0
+SPYV.US,D,20241003,000000,52.5,52.56,52.23,52.39,2213260,0
+SPYV.US,D,20241004,000000,52.64,52.76,52.36,52.74,1384346,0
+SPYV.US,D,20241007,000000,52.65,52.655,52.18,52.34,1276663,0
+SPYV.US,D,20241008,000000,52.42,52.5,52.25,52.45,1647831,0
+SPYV.US,D,20241009,000000,52.44,52.8754,52.33,52.82,1933249,0
+SPYV.US,D,20241010,000000,52.79,52.83,52.53,52.62,1307845,0
+SPYV.US,D,20241011,000000,52.79,53.2598,52.79,53.23,1121149,0
+SPYV.US,D,20241014,000000,53.26,53.605,53.12,53.55,1187656,0
+SPYV.US,D,20241015,000000,53.53,53.8701,53.36,53.4,1603658,0
+SPYV.US,D,20241016,000000,53.53,53.89,53.47,53.83,2072444,0
+SPYV.US,D,20241017,000000,53.87,53.9299,53.67,53.73,1661933,0
+SPYV.US,D,20241018,000000,53.77,53.8851,53.56,53.85,2077780,0
+SPYV.US,D,20241021,000000,53.82,53.86,53.285,53.35,2162807,0
+SPYV.US,D,20241022,000000,53.16,53.33,52.963281,53.26,2089253,0
+SPYV.US,D,20241023,000000,53.12,53.29,52.93,53.21,1507848,0
+SPYV.US,D,20241024,000000,53.19,53.26,52.88,53.04,1193083,0
+SPYV.US,D,20241025,000000,53.23,53.29,52.605,52.65,1840716,0
+SPYV.US,D,20241028,000000,52.77,52.9851,52.7562,52.93,1062018,0
+SPYV.US,D,20241029,000000,52.73,52.87,52.54,52.57,10373791,0
+SPYV.US,D,20241030,000000,52.49,52.79,52.44,52.52,12845423,0
+SPYV.US,D,20241031,000000,52.46,52.62,52.19,52.22,2019553,0
+SPYV.US,D,20241101,000000,52.47,52.67,52.2,52.24,2454172,0
+SPYV.US,D,20241104,000000,52.3,52.39,51.96,52.15,1480121,0
+SPYV.US,D,20241105,000000,52.16,52.6653,52.07,52.66,1284042,0
+SPYV.US,D,20241106,000000,54.03,54.05,53.52,53.95,2052951,0
+SPYV.US,D,20241107,000000,54.03,54.0499,53.695,53.8,1602396,0
+SPYV.US,D,20241108,000000,53.94,54.28,53.825,54.14,1627123,0
+SPYV.US,D,20241111,000000,54.31,54.6142,54.276147,54.33,1878099,0
+SPYV.US,D,20241112,000000,54.31,54.34,53.83,53.92,1428826,0
+SPYV.US,D,20241113,000000,54,54.175,53.86,54.04,1847979,0
+SPYV.US,D,20241114,000000,54.11,54.12,53.655,53.7,1553535,0
+SPYV.US,D,20241115,000000,53.56,53.73,53.4129,53.52,2220342,0
+SPYV.US,D,20241118,000000,53.56,53.85,53.5,53.76,1351979,0
+SPYV.US,D,20241119,000000,53.41,53.6599,53.23,53.53,3159939,0
+SPYV.US,D,20241120,000000,53.54,53.68,53.293,53.65,2522370,0
+SPYV.US,D,20241121,000000,53.8,54.36,53.62,54.26,1827974,0
+SPYV.US,D,20241122,000000,54.302,54.7161,54.302,54.67,2128652,0
+SPYV.US,D,20241125,000000,54.9437,55.215,54.87,55.04,6454414,0
+SPYV.US,D,20241126,000000,54.9916,55.105,54.7223,55.06,1695852,0
+SPYV.US,D,20241127,000000,55.1631,55.37,55.09,55.12,1127438,0
+SPYV.US,D,20241129,000000,55.2199,55.415,55.17,55.27,677336,0
+SPYV.US,D,20241202,000000,55.27,55.28,54.76,54.9,2007768,0
+SPYV.US,D,20241203,000000,55.05,55.06,54.6,54.6,1891955,0
+SPYV.US,D,20241204,000000,54.58,54.6,54.265,54.44,2082860,0
+SPYV.US,D,20241205,000000,54.44,54.555,54.285,54.3,1617956,0
+SPYV.US,D,20241206,000000,54.38,54.45,54.09,54.15,1321005,0
+SPYV.US,D,20241209,000000,54.25,54.28,53.815,53.84,2520560,0
+SPYV.US,D,20241210,000000,53.8401,53.88,53.45,53.67,1679148,0
+SPYV.US,D,20241211,000000,53.76,53.76,53.435,53.46,2425009,0
+SPYV.US,D,20241212,000000,53.5,53.54,53.26,53.27,1905896,0
+SPYV.US,D,20241213,000000,53.28,53.2901,53.0101,53.12,1626078,0
+SPYV.US,D,20241216,000000,53.13,53.235,52.7662,52.83,2589948,0
+SPYV.US,D,20241217,000000,52.6,52.7258,52.4199,52.54,2398483,0
+SPYV.US,D,20241218,000000,52.54,52.69,51.24,51.29,3807382,0
+SPYV.US,D,20241219,000000,51.49,51.74,51.09,51.09,4367184,0
+SPYV.US,D,20241220,000000,51.02,52.03,50.98,51.74,3115379,0
+SPYV.US,D,20241223,000000,51.26,51.53,51.06,51.47,2894040,0
+SPYV.US,D,20241224,000000,51.47,51.915,51.4427,51.89,1337692,0
+SPYV.US,D,20241226,000000,51.75,52.04,51.7201,51.99,1799404,0
+SPYV.US,D,20241227,000000,51.662,51.935,51.37,51.67,2234357,0
+SPYV.US,D,20241230,000000,51.215,51.27,50.78,51.1,1924751,0
+SPYV.US,D,20241231,000000,51.22,51.3599,50.945,51.14,2945096,0
+SPYV.US,D,20250102,000000,51.44,51.489,50.66,50.88,3849255,0
+SPYV.US,D,20250103,000000,51.09,51.346276,50.91,51.29,1792186,0
+SPYV.US,D,20250106,000000,51.49,51.8055,51.23,51.3,2564380,0
+SPYV.US,D,20250107,000000,51.51,51.6697,51.025,51.18,2103291,0
+SPYV.US,D,20250108,000000,51.1186,51.235,50.82,51.23,1857624,0
+SPYV.US,D,20250110,000000,50.91,50.96,50.3297,50.42,2303457,0
+SPYV.US,D,20250113,000000,50.3,50.7828,50.24,50.75,2528197,0
+SPYV.US,D,20250114,000000,50.9,51.03,50.615,50.98,2123403,0
+SPYV.US,D,20250115,000000,51.5826,51.77,51.46,51.64,1928410,0
+SPYV.US,D,20250116,000000,51.64,51.73,51.43,51.67,2742368,0
+SPYV.US,D,20250117,000000,51.99,52.1377,51.92,52.01,1810426,0
+SPYV.US,D,20250121,000000,52.09,52.4,52.09,52.38,2996870,0
+SPYV.US,D,20250122,000000,52.356,52.46,52.2555,52.32,2301226,0
+SPYV.US,D,20250123,000000,52.41,52.655,52.32,52.65,2343440,0
+SPYV.US,D,20250124,000000,52.59,52.7,52.48,52.56,1768974,0
+SPYV.US,D,20250127,000000,52.38,53.1,52.375,53.1,3517719,0
+SPYV.US,D,20250128,000000,52.99,53.195,52.865,52.91,3828898,0
+SPYV.US,D,20250129,000000,52.91,53.0897,52.705,52.82,3027317,0
+SPYV.US,D,20250130,000000,52.85,53.059,52.63,52.89,1808001,0
+SPYV.US,D,20250131,000000,53.04,53.11,52.51,52.6,2365039,0
+SPYV.US,D,20250203,000000,52,52.5099,51.75,52.31,3718185,0
+SPYV.US,D,20250204,000000,52.09,52.519,52.08,52.44,2595059,0
+SPYV.US,D,20250205,000000,52.4,52.645,52.16,52.64,2860337,0
+SPYV.US,D,20250206,000000,52.75,52.76,52.35,52.58,2061277,0
+SPYV.US,D,20250207,000000,52.572,52.64,52.0601,52.11,2269159,0
+SPYV.US,D,20250210,000000,52.37,52.37,52.11,52.29,2155562,0
+SPYV.US,D,20250211,000000,52.2,52.595,52.2,52.57,1848241,0
+SPYV.US,D,20250212,000000,52.15,52.4699,52.09,52.39,2606774,0
+SPYV.US,D,20250213,000000,52.49,52.83,52.365,52.8,1745335,0
+SPYV.US,D,20250214,000000,52.83,53,52.6792,52.71,1282802,0
+SPYV.US,D,20250218,000000,52.7,52.96,52.61,52.96,2144061,0
+SPYV.US,D,20250219,000000,52.87,53.2301,52.83,53.19,2096006,0
+SPYV.US,D,20250220,000000,53.11,53.215,52.9301,53.19,1263589,0
+SPYV.US,D,20250221,000000,53.08,53.11,52.6001,52.66,1836225,0
+SPYV.US,D,20250224,000000,52.725,52.925,52.61,52.69,1720721,0
+SPYV.US,D,20250225,000000,52.8099,52.93,52.505,52.74,1983914,0
+SPYV.US,D,20250226,000000,52.7,52.81,52.285,52.4,2561138,0
+SPYV.US,D,20250227,000000,52.42,52.76,52.12,52.16,4578595,0
+SPYV.US,D,20250228,000000,52.32,52.87,51.985,52.84,7303821,0
+SPYV.US,D,20250303,000000,52.98,53.135,52.04,52.33,3244869,0
+SPYV.US,D,20250304,000000,52.09,52.185,51.405,51.55,3969829,0
+SPYV.US,D,20250305,000000,51.46,52.1076,51.215,51.93,4034398,0
+SPYV.US,D,20250306,000000,51.56,51.88,51.2899,51.61,2830892,0
+SPYV.US,D,20250307,000000,51.4499,52.1539,51.43,52.03,2690674,0
+SPYV.US,D,20250310,000000,51.53,51.79,50.8201,51.21,2479501,0
+SPYV.US,D,20250311,000000,51.1099,51.12,50.23,50.46,5101855,0
+SPYV.US,D,20250312,000000,50.57,50.63,49.91,50.2,3326500,0
+SPYV.US,D,20250313,000000,50.21,50.4,49.665,49.78,2375050,0
+SPYV.US,D,20250314,000000,50.02,50.68,49.98,50.61,2987460,0
+SPYV.US,D,20250317,000000,50.61,51.34,50.56,51.15,2780369,0
+SPYV.US,D,20250318,000000,51.1499,51.1499,50.75,50.99,2112474,0
+SPYV.US,D,20250319,000000,51.06,51.4801,50.88,51.26,1956414,0
+SPYV.US,D,20250320,000000,51,51.45,50.92,51.17,1790842,0
+SPYV.US,D,20250321,000000,50.795,51.087,50.6099,51.03,1934052,0
+SPYV.US,D,20250324,000000,51.23,51.5065,51.18,51.43,1854633,0
+SPYV.US,D,20250325,000000,51.5,51.565,51.24,51.41,1558152,0
+SPYV.US,D,20250326,000000,51.51,51.6901,51.2501,51.39,1822373,0
+SPYV.US,D,20250327,000000,51.31,51.59,51.145,51.39,1592516,0
+SPYV.US,D,20250328,000000,51.32,51.335,50.5835,50.63,1655835,0
+SPYV.US,D,20250331,000000,50.41,51.26,50.32,51.07,2570618,0
+SPYV.US,D,20250401,000000,50.922,51.21,50.59,51.05,2045945,0
+SPYV.US,D,20250402,000000,50.7199,51.41,50.68,51.28,2041405,0
+SPYV.US,D,20250403,000000,49.96,50.14,49.115,49.14,2984479,0
+SPYV.US,D,20250404,000000,48.07,48.25,46.27,46.33,9461677,0
+SPYV.US,D,20250407,000000,45.08,47.48,44.39,45.88,15276710,0
+SPYV.US,D,20250408,000000,47.182,47.37,44.475,45.11,9652408,0
+SPYV.US,D,20250409,000000,44.6499,48.72,44.61,48.48,7267090,0
+SPYV.US,D,20250410,000000,47.62,47.72,45.8,47.08,9610485,0
+SPYV.US,D,20250411,000000,46.92,48.06,46.65,47.86,3181287,0
+SPYV.US,D,20250414,000000,48.54,48.685,47.965,48.41,2743370,0
+SPYV.US,D,20250415,000000,48.45,48.69,48.155,48.17,2633384,0
+SPYV.US,D,20250416,000000,47.97,48.25,47.1099,47.44,4013293,0
+SPYV.US,D,20250417,000000,47.385,47.933676,47.353,47.54,2548978,0
+SPYV.US,D,20250421,000000,47.22,47.2443,46.18,46.62,2487169,0
+SPYV.US,D,20250422,000000,47.16,47.85,47.06,47.71,3628302,0
+SPYV.US,D,20250423,000000,48.5,49.015,47.97,48.14,2685036,0
+SPYV.US,D,20250424,000000,48.17,48.88,48,48.8,3649136,0
+SPYV.US,D,20250425,000000,48.7,48.83,48.325,48.8,2749737,0
+SPYV.US,D,20250428,000000,48.85,49.1,48.51,48.94,2979352,0
+SPYV.US,D,20250429,000000,48.76,49.2969,48.72,49.19,1618127,0
+SPYV.US,D,20250430,000000,48.83,49.38,48.27,49.23,2819022,0
+SPYV.US,D,20250501,000000,49.36,49.72,49.23,49.34,2925695,0
+SPYV.US,D,20250502,000000,49.72,49.965,49.53,49.83,2782337,0
+SPYV.US,D,20250505,000000,49.57,49.78,49.39,49.52,2934492,0
+SPYV.US,D,20250506,000000,49.22,49.59,49.08,49.19,2614573,0
+SPYV.US,D,20250507,000000,49.335,49.66,49.15,49.46,1939246,0
+SPYV.US,D,20250508,000000,49.7,50.2277,49.54,49.72,2386445,0
+SPYV.US,D,20250509,000000,49.83,49.93,49.605,49.71,2120724,0
+SPYV.US,D,20250512,000000,50.945,51.04,50.68,51.04,2258911,0
+SPYV.US,D,20250513,000000,50.96,51.06,50.815,50.83,4802167,0
+SPYV.US,D,20250514,000000,50.79,50.82,50.44,50.55,3576127,0
+SPYV.US,D,20250515,000000,50.4408,51.02,50.43,51.02,2504022,0
+SPYV.US,D,20250516,000000,51.1,51.42,50.88,51.42,1724582,0
+SPYV.US,D,20250519,000000,51.04,51.52,51.01,51.49,2352109,0
+SPYV.US,D,20250520,000000,51.332,51.4899,51.16,51.38,2234069,0
+SPYV.US,D,20250521,000000,51.025,51.12,50.39,50.44,2681394,0
+SPYV.US,D,20250522,000000,50.325,50.555,50.1001,50.29,2718184,0
+SPYV.US,D,20250523,000000,49.68,50.16,49.68,50.02,3159216,0
+SPYV.US,D,20250527,000000,50.502,50.8801,50.3699,50.85,1912899,0
+SPYV.US,D,20250528,000000,50.882,50.9399,50.42,50.48,1874515,0
+SPYV.US,D,20250529,000000,50.705,50.75,50.27,50.71,2012911,0
+SPYV.US,D,20250530,000000,50.58,50.856,50.29,50.68,2772069,0
+SPYV.US,D,20250602,000000,50.58,50.86,50.29,50.86,2771785,0
+SPYV.US,D,20250603,000000,50.75,51.14,50.67,51.11,2593615,0
+SPYV.US,D,20250604,000000,51.19,51.245,50.97,50.97,1775373,0
+SPYV.US,D,20250605,000000,51.102,51.1799,50.76,50.86,3094178,0
+SPYV.US,D,20250606,000000,51.2547,51.485,51.19,51.39,4346157,0
+SPYV.US,D,20250609,000000,51.445,51.6454,51.33,51.44,2743535,0
+SPYV.US,D,20250610,000000,51.44,51.8053,51.44,51.75,2409679,0
+SPYV.US,D,20250611,000000,51.81,51.82,51.39,51.58,3771044,0
+SPYV.US,D,20250612,000000,51.452,51.75,51.34,51.75,2321707,0
+SPYV.US,D,20250613,000000,51.44,51.64,51.115,51.23,5293469,0
+SPYV.US,D,20250616,000000,51.442,51.765,51.4346,51.57,2499655,0
+SPYV.US,D,20250617,000000,51.3804,51.49,51.08,51.12,2188291,0
+SPYV.US,D,20250618,000000,51.23,51.4401,51.1082,51.16,2209162,0
+SPYV.US,D,20250620,000000,51.4199,51.54,51.145,51.24,2555092,0
+SPYV.US,D,20250623,000000,51.15,51.4058,50.82,51.38,2556295,0
+SPYV.US,D,20250624,000000,51.56,51.87,51.5101,51.77,3392671,0
+SPYV.US,D,20250625,000000,51.78,51.7899,51.49,51.64,2186213,0
+SPYV.US,D,20250626,000000,51.702,51.9554,51.7,51.93,1483148,0
+SPYV.US,D,20250627,000000,52,52.285,51.86,52.11,6183498,0
+SPYV.US,D,20250630,000000,52.23,52.426337,52.03,52.34,3448251,0
+SPYV.US,D,20250701,000000,52.28,53.0184,52.28,52.87,2701729,0
+SPYV.US,D,20250702,000000,52.89,52.99,52.73,52.95,2028696,0
+SPYV.US,D,20250703,000000,53.032,53.3218,53.03,53.21,1012794,0
+SPYV.US,D,20250707,000000,53.135,53.18,52.58,52.83,2318025,0
+SPYV.US,D,20250708,000000,52.8,53.025,52.73,52.88,2050427,0
+SPYV.US,D,20250709,000000,53.02,53.063594,52.69,53.02,1750006,0
+SPYV.US,D,20250710,000000,52.96,53.3999,52.92,53.3,1808655,0
+SPYV.US,D,20250711,000000,53,53.1582,52.87,53.06,1452335,0
+SPYV.US,D,20250714,000000,52.95,53.045,52.82,53,1835043,0
+SPYV.US,D,20250715,000000,53.02,53.1,52.48,52.48,1959660,0
+SPYV.US,D,20250716,000000,52.63,52.75,52.2,52.71,3476966,0
+SPYV.US,D,20250717,000000,52.66,52.9876,52.61,52.97,1595395,0
+SPYV.US,D,20250718,000000,53.11,53.11,52.765,52.87,1668723,0
+SPYV.US,D,20250721,000000,52.96,53.1801,52.8632,52.88,3468130,0
+SPYV.US,D,20250722,000000,52.9296,53.345,52.92,53.31,1959186,0
+SPYV.US,D,20250723,000000,53.5,53.67,53.34,53.67,2755700,0
+SPYV.US,D,20250724,000000,53.595,53.81,53.56,53.6,2521688,0
+SPYV.US,D,20250725,000000,53.632,53.79,53.48,53.76,1419177,0
+SPYV.US,D,20250728,000000,53.74,53.75,53.45,53.54,1311698,0
+SPYV.US,D,20250729,000000,53.575,53.62,53.39,53.49,1473411,0
+SPYV.US,D,20250730,000000,53.52,53.545,52.9599,53.21,2323305,0
+SPYV.US,D,20250731,000000,53.24,53.37,52.72,52.83,3888844,0
+SPYV.US,D,20250801,000000,52.595,52.595,51.97,52.12,2686255,0
+SPYV.US,D,20250804,000000,52.389,52.67,52.33,52.66,1684559,0
+SPYV.US,D,20250805,000000,52.76,52.7745,52.46,52.55,1877651,0
+SPYV.US,D,20250806,000000,52.652,52.86,52.5269,52.73,1505666,0
+SPYV.US,D,20250807,000000,53.1,53.1593,52.7,52.87,1543517,0
+SPYV.US,D,20250808,000000,53.03,53.35,52.97,53.31,1954685,0
+SPYV.US,D,20250811,000000,53.3975,53.4499,53.08,53.16,1789384,0
+SPYV.US,D,20250812,000000,53.312,53.74,53.3,53.72,1717022,0
+SPYV.US,D,20250813,000000,53.89,54.225,53.86,54.2,2121424,0
+SPYV.US,D,20250814,000000,54.02,54.2,53.92,54.16,1939314,0
+SPYV.US,D,20250815,000000,54.3,54.3195,54.0301,54.06,1748936,0
+SPYV.US,D,20250818,000000,54.07,54.15,53.96,53.99,1645121,0
+SPYV.US,D,20250819,000000,53.965,54.305,53.95,54.1,2338876,0
+SPYV.US,D,20250820,000000,54.13,54.26,53.9497,54.05,2731735,0
+SPYV.US,D,20250821,000000,53.95,54.055,53.75,53.89,2607362,0
+SPYV.US,D,20250822,000000,54.18,54.7561,54.15,54.67,2326335,0
+SPYV.US,D,20250825,000000,54.51,54.5902,54.27,54.28,1699321,0
+SPYV.US,D,20250826,000000,54.192,54.41,54.16,54.4,2004218,0
+SPYV.US,D,20250827,000000,54.28,54.64,54.28,54.58,1564962,0
+SPYV.US,D,20250828,000000,54.62,54.6799,54.41,54.63,2055030,0
+SPYV.US,D,20250829,000000,54.63,54.74,54.51,54.64,2300776,0
+SPYV.US,D,20250902,000000,54.215,54.37,53.995,54.37,8257482,0
+SPYV.US,D,20250903,000000,54.355,54.43,54.04,54.32,2084410,0
+SPYV.US,D,20250904,000000,54.3401,54.715,54.26,54.71,1979606,0
+SPYV.US,D,20250905,000000,54.7,54.835,54.2339,54.44,2731175,0
+SPYV.US,D,20250908,000000,54.41,54.41,54.12,54.41,3433444,0
+SPYV.US,D,20250909,000000,54.322,54.4999,54.3118,54.4,2264709,0
+SPYV.US,D,20250910,000000,54.3209,54.35,53.94,54.13,3007413,0
+SPYV.US,D,20250911,000000,54.18,54.8399,54.17,54.8,2532333,0
+SPYV.US,D,20250912,000000,54.72,54.85,54.64,54.66,2033177,0
+SPYV.US,D,20250915,000000,54.77,54.83,54.565,54.66,1881516,0
+SPYV.US,D,20250916,000000,54.722,54.82,54.57,54.63,3017077,0
+SPYV.US,D,20250917,000000,54.7,55.17,54.52,54.82,3419179,0
+SPYV.US,D,20250918,000000,54.87,55.105,54.78,54.94,2720597,0
+SPYV.US,D,20250919,000000,55.09,55.18,54.855,55.09,2327397,0
+SPYV.US,D,20250922,000000,54.73,54.995,54.67,54.9,1563480,0
+SPYV.US,D,20250923,000000,54.9001,55.23,54.8703,54.95,21578555,0
+SPYV.US,D,20250924,000000,55,55.0598,54.7732,54.84,2167943,0
+SPYV.US,D,20250925,000000,54.79,54.79,54.4201,54.65,2708050,0
+SPYV.US,D,20250926,000000,54.79,55.1,54.76,55.04,1584252,0
+SPYV.US,D,20250929,000000,55.14,55.17,54.96,55.15,3430633,0
+SPYV.US,D,20250930,000000,55.07,55.355,54.96,55.33,1475989,0
+SPYV.US,D,20251001,000000,55.19,55.5262,55.1644,55.49,1872906,0
+SPYV.US,D,20251002,000000,55.402,55.55,55.285,55.48,2733454,0
+SPYV.US,D,20251003,000000,55.51,55.9655,55.51,55.7,2134537,0
+SPYV.US,D,20251006,000000,56.0071,56.03,55.7449,55.81,2209935,0
+SPYV.US,D,20251007,000000,55.915,56,55.5748,55.73,2109714,0
+SPYV.US,D,20251008,000000,55.806,55.945,55.6,55.87,2591301,0
+SPYV.US,D,20251009,000000,55.87,55.9299,55.37,55.48,2530589,0
+SPYV.US,D,20251010,000000,55.5863,55.68,54.245,54.27,6194517,0
+SPYV.US,D,20251013,000000,54.61,54.9039,54.53,54.73,2726654,0
+SPYV.US,D,20251014,000000,54.4,55.3258,54.35,55.11,3751940,0
+SPYV.US,D,20251015,000000,55.32,55.6651,54.85,55.3,2810284,0
+SPYV.US,D,20251016,000000,55.38,55.45,54.63,54.84,4625865,0
+SPYV.US,D,20251017,000000,54.875,55.3,54.81,55.23,4647613,0
+SPYV.US,D,20251020,000000,55.49,55.935,55.45,55.85,1837338,0
+SPYV.US,D,20251021,000000,55.892,56.15,55.885,55.99,2257773,0
+SPYV.US,D,20251022,000000,55.95,55.97,55.495,55.72,3910421,0
+SPYV.US,D,20251023,000000,55.82,56.015,55.71,55.94,2120896,0
+SPYV.US,D,20251024,000000,56.3274,56.37,56.2,56.25,2047618,0
+SPYV.US,D,20251027,000000,56.472,56.686,56.44,56.65,1646793,0
+SPYV.US,D,20251028,000000,56.749,56.75,56.435,56.44,3120359,0
+SPYV.US,D,20251029,000000,56.43,56.43,55.86,56.1,5072727,0
+SPYV.US,D,20251030,000000,55.8901,56.2399,55.8042,55.83,3566726,0
+SPYV.US,D,20251031,000000,56.0394,56.1599,55.74,55.98,3033783,0
+SPYV.US,D,20251103,000000,56.09,56.09,55.49,55.88,3072051,0
+SPYV.US,D,20251104,000000,55.492,55.8,55.44,55.61,3091708,0
+SPYV.US,D,20251105,000000,55.57,55.98,55.56,55.81,3764124,0
+SPYV.US,D,20251106,000000,55.73,55.87,55.41,55.45,2294060,0
+SPYV.US,D,20251107,000000,55.4,55.73,55.2055,55.72,3625424,0
+SPYV.US,D,20251110,000000,55.93,56.1759,55.68,56.1,2243482,0
+SPYV.US,D,20251111,000000,56.15,56.65,56.15,56.61,2713972,0
+SPYV.US,D,20251112,000000,56.64,56.9599,56.64,56.87,2101386,0
+SPYV.US,D,20251113,000000,56.74,56.92,56.225,56.29,3155888,0
+SPYV.US,D,20251114,000000,56.005,56.48,55.85,56.17,2730284,0
+SPYV.US,D,20251117,000000,56.022,56.18,55.385,55.56,3214184,0
+SPYV.US,D,20251118,000000,55.28,55.6346,55.06,55.35,7746915,0
+SPYV.US,D,20251119,000000,55.26,55.47,54.94,55.16,3223063,0
+SPYV.US,D,20251120,000000,55.6101,55.795,54.445,54.47,7072038,0
+SPYV.US,D,20251121,000000,54.69,55.535803,54.61,55.24,4127180,0
+SPYV.US,D,20251124,000000,55.3425,56.06,55.14,56.06,15297683,0
+SPYV.US,D,20251125,000000,55.51,56.18,55.49,56.09,3299841,0
+SPYV.US,D,20251126,000000,56.2,56.6801,56.2,56.48,2224309,0
+SPYV.US,D,20251128,000000,56.565,56.92,56.565,56.88,888602,0
+SPYV.US,D,20251201,000000,56.66,56.915,56.595,56.63,4176703,0
+SPYV.US,D,20251202,000000,56.69,56.79,56.5,56.66,5427852,0
+SPYV.US,D,20251203,000000,56.6,57.015,56.6,56.96,3820083,0
+SPYV.US,D,20251204,000000,56.92,57.02,56.595,56.81,3121383,0
+SPYV.US,D,20251205,000000,56.845,57.08,56.77,56.81,1761611,0
+SPYV.US,D,20251208,000000,56.86,56.86,56.535,56.65,1622040,0
+SPYV.US,D,20251209,000000,56.69,56.8839,56.54,56.57,2311694,0
+SPYV.US,D,20251210,000000,56.54,57.225,56.47,57.13,3130304,0
+SPYV.US,D,20251211,000000,57.05,57.4989,57.05,57.49,2508153,0
+SPYV.US,D,20251212,000000,57.53,57.59,57.105,57.25,2584947,0
+SPYV.US,D,20251215,000000,57.48,57.515,57.0874,57.26,2469364,0
+SPYV.US,D,20251216,000000,57.26,57.26,56.6343,56.83,3119982,0
+SPYV.US,D,20251217,000000,56.98,57.1499,56.68,56.73,2382779,0
+SPYV.US,D,20251218,000000,57.05,57.26,56.7316,56.88,2281624,0
+SPYV.US,D,20251219,000000,56.92,57.2698,56.9,57.1,2893574,0
+SPYV.US,D,20251222,000000,56.87,57.17,56.8367,57.09,2287377,0
+SPYV.US,D,20251223,000000,57.05,57.1399,57,57.11,1926758,0
+SPYV.US,D,20251224,000000,57.11,57.4598,57.1,57.37,1098760,0
+SPYV.US,D,20251226,000000,57.33,57.42,57.2194,57.37,3216171,0
+SPYV.US,D,20251229,000000,57.315,57.41,57.185,57.26,1568802,0
+SPYV.US,D,20251230,000000,57.22,57.295,57.145,57.2,1776739,0
+SPYV.US,D,20251231,000000,57.24,57.24,56.77,56.81,1774204,0
+SPYV.US,D,20260102,000000,56.91,57.065,56.6399,56.96,3474327,0
+SPYV.US,D,20260105,000000,57.075,57.67,57.075,57.53,4258088,0
+SPYV.US,D,20260106,000000,57.41,58.0198,57.41,57.93,8876686,0
+SPYV.US,D,20260107,000000,57.97,58.045,57.3501,57.36,7513118,0
+SPYV.US,D,20260108,000000,57.22,57.995,57.21,57.89,2658277,0
+SPYV.US,D,20260109,000000,58.005,58.2999,57.8799,58.22,2168527,0
+SPYV.US,D,20260112,000000,58.01,58.22,57.84,58.17,2786759,0
+SPYV.US,D,20260113,000000,58.25,58.27,57.87,58.04,4591262,0
+SPYV.US,D,20260114,000000,57.91,58.22,57.9,58.21,3304260,0
+SPYV.US,D,20260115,000000,58.315,58.4997,58.18,58.32,3816579,0
+SPYV.US,D,20260116,000000,58.23,58.38,58.105,58.18,3424725,0
+SPYV.US,D,20260120,000000,57.57,57.7799,57.1501,57.24,5943856,0
+SPYV.US,D,20260121,000000,57.51,58.2,57.44,58.02,4260612,0
+SPYV.US,D,20260122,000000,58.17,58.4,58.0694,58.18,2799003,0
+SPYV.US,D,20260123,000000,58.02,58.045,57.7554,57.93,2730901,0
+SPYV.US,D,20260126,000000,58.121,58.2435,58.075,58.16,2346816,0
+SPYV.US,D,20260127,000000,58.02,58.13,57.923,58.04,5608384,0
+SPYV.US,D,20260128,000000,58.04,58.23,57.81,57.93,4546266,0
+SPYV.US,D,20260129,000000,58.23,58.33,57.73,58.07,3292434,0
+SPYV.US,D,20260130,000000,57.99,58.2677,57.62,58.17,5096180,0
+SPYV.US,D,20260202,000000,58.15,58.71,57.98,58.67,3588957,0
+SPYV.US,D,20260203,000000,58.5799,58.935,58.2706,58.66,5261262,0
+SPYV.US,D,20260204,000000,58.78,59.37,58.78,59.19,4492085,0
+SPYV.US,D,20260205,000000,59.11,59.11,58.58,58.64,4586280,0
+SPYV.US,D,20260206,000000,58.8,59.53,58.8,59.45,3336555,0
+SPYV.US,D,20260209,000000,59.3,59.43,58.99,59.34,3093737,0
+SPYV.US,D,20260210,000000,59.36,59.58,59.31,59.33,3866742,0
+SPYV.US,D,20260211,000000,59.56,59.6003,59.3,59.45,1979618,0
+SPYV.US,D,20260212,000000,59.62,59.75,58.585,58.66,3397732,0
+SPYV.US,D,20260213,000000,58.68,59.28,58.55,58.99,3102673,0
+SPYV.US,D,20260217,000000,59.095,59.2996,58.595,58.98,3024435,0
+SPYV.US,D,20260218,000000,59.11,59.335,58.97,59.19,1833482,0
diff --git a/daily/us/nyse etfs/2/spyx.us.txt b/daily/us/nyse etfs/2/spyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4c94d970cd4b41334297b0041b96196827c5355
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyx.us.txt	
@@ -0,0 +1,2559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYX.US,D,20151202,000000,15.0079,15.0079,14.8414,14.8767,6565.1528887905,0
+SPYX.US,D,20151203,000000,14.8925,14.8925,14.6193,14.6397,78539.130307305,0
+SPYX.US,D,20151204,000000,15.2977,15.2977,14.7053,14.9548,14501.585401302,0
+SPYX.US,D,20151207,000000,14.9868,14.9868,14.8121,14.8444,275408.77044566,0
+SPYX.US,D,20151208,000000,14.8619,14.8896,14.7649,14.7881,180198.88453581,0
+SPYX.US,D,20151209,000000,14.8243,14.8243,14.6071,14.6071,20896.845239366,0
+SPYX.US,D,20151210,000000,14.6816,14.8002,14.6816,14.7138,30671.763265099,0
+SPYX.US,D,20151211,000000,14.7053,14.7053,14.4083,14.4083,11124.961018113,0
+SPYX.US,D,20151214,000000,14.4166,14.468,14.3486,14.468,17238.077039791,0
+SPYX.US,D,20151215,000000,14.7495,14.7495,14.6601,14.6601,998.12167301851,0
+SPYX.US,D,20151216,000000,14.7617,14.8474,14.6601,14.8474,37085.225930026,0
+SPYX.US,D,20151217,000000,14.8026,14.8026,14.7277,14.7277,2351.1984698765,0
+SPYX.US,D,20151218,000000,14.6783,14.6783,14.3998,14.3998,38341.220983613,0
+SPYX.US,D,20151221,000000,14.5267,14.5267,14.3724,14.4815,55197.038659266,0
+SPYX.US,D,20151222,000000,14.5267,14.6246,14.5267,14.6246,3880.2359264152,0
+SPYX.US,D,20151223,000000,14.6246,14.6246,14.6246,14.6246,315.51566563502,0
+SPYX.US,D,20151224,000000,14.7115,14.7772,14.7115,14.7772,1353.076796858,0
+SPYX.US,D,20151228,000000,14.6994,14.7649,14.6994,14.7367,21406.524391547,0
+SPYX.US,D,20151229,000000,14.8656,14.8681,14.8656,14.8681,20887.743825935,0
+SPYX.US,D,20151230,000000,14.8869,14.8869,14.8477,14.8477,9632.3292153003,0
+SPYX.US,D,20151231,000000,14.6783,14.731,14.6783,14.6849,5309.1578352048,0
+SPYX.US,D,20160104,000000,14.5559,14.5559,14.2616,14.4106,26488.146890956,0
+SPYX.US,D,20160105,000000,14.3968,14.4591,14.3968,14.4587,4059.2303905739,0
+SPYX.US,D,20160106,000000,14.3816,14.3816,14.2587,14.2587,11807.567025495,0
+SPYX.US,D,20160107,000000,14.0925,14.1192,14.0513,14.0546,5645.9101321806,0
+SPYX.US,D,20160108,000000,14.1585,14.1585,13.8318,13.8318,57351.039838122,0
+SPYX.US,D,20160111,000000,13.9119,13.9119,13.6798,13.8467,19434.551481327,0
+SPYX.US,D,20160112,000000,14.079,14.079,13.7989,13.9063,13840.216025261,0
+SPYX.US,D,20160113,000000,13.9917,14.0046,13.6294,13.8908,9507.9432317327,0
+SPYX.US,D,20160114,000000,13.7543,13.85,13.549,13.841,19276.793648509,0
+SPYX.US,D,20160115,000000,13.9659,15.3619,13.3703,13.5249,24904.500953827,0
+SPYX.US,D,20160119,000000,13.7899,13.7899,13.5104,13.5104,7408.5505334686,0
+SPYX.US,D,20160120,000000,13.2256,13.4841,13.0779,13.3786,42579.445838343,0
+SPYX.US,D,20160121,000000,13.4867,13.5401,13.3852,13.46,27926.170213177,0
+SPYX.US,D,20160122,000000,13.632,13.6772,13.6189,13.6772,15727.242410116,0
+SPYX.US,D,20160125,000000,13.9659,13.9659,13.4841,13.4926,43380.37022034,0
+SPYX.US,D,20160126,000000,13.5912,13.6528,13.5401,13.6528,6953.4798618796,0
+SPYX.US,D,20160127,000000,13.6614,13.6614,13.4811,13.49,17723.485756152,0
+SPYX.US,D,20160128,000000,13.632,13.632,13.4811,13.5665,17244.144648746,0
+SPYX.US,D,20160129,000000,13.6798,13.8842,13.632,13.8842,4650.8222636396,0
+SPYX.US,D,20160201,000000,13.8757,13.8757,13.8077,13.8467,194985.64755797,0
+SPYX.US,D,20160202,000000,13.8533,13.8533,13.6264,13.6561,106692.83585627,0
+SPYX.US,D,20160203,000000,13.6057,13.7012,13.4841,13.7012,8394.5369885781,0
+SPYX.US,D,20160204,000000,13.6831,13.7418,13.674,13.7204,24525.275394169,0
+SPYX.US,D,20160205,000000,13.5872,13.5872,13.5223,13.5223,2508.9563026939,0
+SPYX.US,D,20160208,000000,13.3703,13.3703,13.1007,13.2421,32052.144302249,0
+SPYX.US,D,20160209,000000,13.0799,13.2695,13.0799,13.2695,18202.826863559,0
+SPYX.US,D,20160210,000000,13.3763,13.432,13.2915,13.2915,19686.357252939,0
+SPYX.US,D,20160211,000000,13.1119,13.1179,13.0117,13.1179,33368.81544538,0
+SPYX.US,D,20160212,000000,13.2514,13.3598,13.2019,13.3598,18281.705779968,0
+SPYX.US,D,20160216,000000,13.5219,13.5856,13.465,13.5579,69225.350562119,0
+SPYX.US,D,20160217,000000,13.7388,13.8289,13.7388,13.8163,15059.805425119,0
+SPYX.US,D,20160218,000000,13.8757,13.8757,13.2428,13.7536,183278.19608022,0
+SPYX.US,D,20160219,000000,13.7359,13.7543,13.7359,13.7543,2190.4068325817,0
+SPYX.US,D,20160222,000000,13.9429,13.9429,13.9172,13.9172,7441.9223827187,0
+SPYX.US,D,20160223,000000,13.9294,13.9294,13.7982,13.8097,4729.7011800482,0
+SPYX.US,D,20160224,000000,13.8581,13.8581,13.8581,13.8581,682.6060073835,0
+SPYX.US,D,20160225,000000,13.9442,13.9442,13.9017,13.9017,1941.6348654464,0
+SPYX.US,D,20160226,000000,14.0817,14.0817,14.0299,14.0421,2202.5420504907,0
+SPYX.US,D,20160229,000000,14.0299,14.0326,13.9172,13.9172,6231.4343962917,0
+SPYX.US,D,20160301,000000,14.0243,14.1555,13.9659,14.1555,21348.882106478,0
+SPYX.US,D,20160302,000000,14.1911,14.2464,14.1911,14.2464,992.05406406401,0
+SPYX.US,D,20160303,000000,14.287,14.318,14.2744,14.318,132022.06943691,0
+SPYX.US,D,20160304,000000,14.3724,14.4176,14.3358,14.3572,66925.726768356,0
+SPYX.US,D,20160307,000000,14.3124,14.3628,14.3124,14.318,4229.1234413003,0
+SPYX.US,D,20160308,000000,14.2383,14.3045,14.1878,14.1967,56474.270344194,0
+SPYX.US,D,20160309,000000,14.3154,14.3154,14.2326,14.2464,11255.414610634,0
+SPYX.US,D,20160310,000000,14.3302,14.3302,14.1733,14.2587,18642.728512762,0
+SPYX.US,D,20160311,000000,14.4403,14.4877,14.4106,14.4877,13688.525801397,0
+SPYX.US,D,20160314,000000,14.4864,14.5128,14.4864,14.5128,10099.535104798,0
+SPYX.US,D,20160315,000000,14.4524,14.4591,14.4469,14.4591,39597.216037194,0
+SPYX.US,D,20160316,000000,14.4591,14.5385,14.4499,14.5385,51086.233592578,0
+SPYX.US,D,20160317,000000,14.5748,14.6367,14.5385,14.6302,4238.2248547321,0
+SPYX.US,D,20160318,000000,14.6005,14.708,14.6005,14.6911,9850.7631376629,0
+SPYX.US,D,20160321,000000,14.7165,14.7165,14.678,14.678,9058.9401690982,0
+SPYX.US,D,20160322,000000,14.6964,14.7367,14.6964,14.7214,14895.979983346,0
+SPYX.US,D,20160323,000000,14.7251,14.7251,14.6097,14.6328,12317.246177675,0
+SPYX.US,D,20160324,000000,14.5975,14.6209,14.5408,14.6209,137194.70607065,0
+SPYX.US,D,20160329,000000,14.5883,14.7617,14.5883,14.7587,27859.426514678,0
+SPYX.US,D,20160330,000000,14.8714,14.8714,14.818,14.8319,24649.661377736,0
+SPYX.US,D,20160331,000000,14.8153,14.8392,14.7893,14.7893,9972.1153167534,0
+SPYX.US,D,20160401,000000,14.7195,14.8092,14.7195,14.8058,10818.546765909,0
+SPYX.US,D,20160404,000000,14.8546,14.8843,14.8407,14.8407,6565.1528887905,0
+SPYX.US,D,20160405,000000,14.7558,14.7617,14.7188,14.7277,23424.004368924,0
+SPYX.US,D,20160406,000000,14.7558,14.8629,14.7165,14.8629,38550.553492541,0
+SPYX.US,D,20160407,000000,14.8213,14.8213,14.6269,14.6269,4465.7601905265,0
+SPYX.US,D,20160408,000000,14.8006,14.8006,14.7165,14.7165,2427.043581808,0
+SPYX.US,D,20160411,000000,14.8006,14.8006,14.6964,14.705,8130.5959990565,0
+SPYX.US,D,20160412,000000,14.7221,14.7884,14.6569,14.7649,22850.615322722,0
+SPYX.US,D,20160413,000000,14.908,14.908,14.8662,14.8961,4183.6163741415,0
+SPYX.US,D,20160414,000000,14.9255,14.9621,14.9255,14.9317,4490.0306263448,0
+SPYX.US,D,20160415,000000,14.9255,14.9465,14.9192,14.9192,8200.3735020336,0
+SPYX.US,D,20160418,000000,14.9495,14.9495,14.9221,14.9221,13737.066673034,0
+SPYX.US,D,20160419,000000,15.0663,15.0663,15.0432,15.0432,1040.5949357001,0
+SPYX.US,D,20160420,000000,15.1233,15.1292,15.0597,15.0781,9881.1011824355,0
+SPYX.US,D,20160421,000000,15.0198,15.0198,15.0033,15.0033,12068.47421054,0
+SPYX.US,D,20160422,000000,14.9739,14.9766,14.9437,14.9766,4289.7995308455,0
+SPYX.US,D,20160425,000000,14.9677,14.9677,14.9008,14.9317,10633.484692796,0
+SPYX.US,D,20160426,000000,14.9709,14.9709,14.9594,14.9594,2011.4123684234,0
+SPYX.US,D,20160427,000000,14.9284,15.0062,14.9284,15.0062,2357.2660788309,0
+SPYX.US,D,20160428,000000,15.1951,15.1951,14.8424,14.8424,9984.2505346623,0
+SPYX.US,D,20160429,000000,14.7558,14.7558,14.7558,14.7558,470.23969397528,0
+SPYX.US,D,20160502,000000,14.8424,14.8424,14.8303,14.8424,2912.4522981695,0
+SPYX.US,D,20160503,000000,14.8092,14.8092,14.7495,14.7495,1198.3527685177,0
+SPYX.US,D,20160505,000000,14.7195,14.7195,14.666,14.6813,121449.26083367,0
+SPYX.US,D,20160506,000000,14.6813,14.7337,14.6631,14.7165,17938.885874038,0
+SPYX.US,D,20160509,000000,14.7682,14.7695,14.7548,14.7695,1853.6545356059,0
+SPYX.US,D,20160510,000000,14.8662,14.9284,14.8662,14.9284,9498.8418183009,0
+SPYX.US,D,20160511,000000,14.9317,14.9317,14.8029,14.8029,6104.0146082471,0
+SPYX.US,D,20160512,000000,14.7946,14.8273,14.7399,14.8092,25914.757844754,0
+SPYX.US,D,20160513,000000,14.7649,14.7649,14.6539,14.678,13357.841113376,0
+SPYX.US,D,20160516,000000,14.7277,14.8454,14.7277,14.8454,2982.2298011465,0
+SPYX.US,D,20160517,000000,14.7742,14.7742,14.6295,14.666,54566.007327995,0
+SPYX.US,D,20160518,000000,14.6103,14.7558,14.6103,14.666,4065.2979995284,0
+SPYX.US,D,20160519,000000,14.6269,14.6269,14.5375,14.5975,211729.21446797,0
+SPYX.US,D,20160520,000000,14.7251,14.7682,14.7188,14.7188,14271.016261031,0
+SPYX.US,D,20160523,000000,14.7682,14.7682,14.705,14.7083,184515.98830695,0
+SPYX.US,D,20160525,000000,14.9944,15.0686,14.9944,14.9944,5342.5296844546,0
+SPYX.US,D,20160527,000000,15.0366,15.0597,15.0266,15.0266,3167.2918742595,0
+SPYX.US,D,20160531,000000,15.0366,15.0781,15.0085,15.0085,6449.8683186545,0
+SPYX.US,D,20160601,000000,15.0597,15.0867,15.0597,15.0867,1104.3048297226,0
+SPYX.US,D,20160602,000000,15.093,15.1077,15.093,15.1077,2433.1111907624,0
+SPYX.US,D,20160603,000000,15.09,15.09,15.0781,15.0781,96884.545981295,0
+SPYX.US,D,20160606,000000,15.1077,15.1318,15.0992,15.1318,5758.1608978392,0
+SPYX.US,D,20160607,000000,15.1731,15.1885,15.1578,15.1578,2903.3508847377,0
+SPYX.US,D,20160608,000000,15.2043,15.2043,15.2043,15.2043,1522.9698475844,0
+SPYX.US,D,20160609,000000,15.1918,15.1918,15.1764,15.1829,3443.3680816899,0
+SPYX.US,D,20160610,000000,15.0573,15.0573,15.0396,15.0396,4053.1627816194,0
+SPYX.US,D,20160613,000000,15.0399,15.0399,14.9795,14.9795,8879.9457049395,0
+SPYX.US,D,20160614,000000,14.8988,14.9047,14.8177,14.8906,10575.842407728,0
+SPYX.US,D,20160615,000000,14.9195,14.9195,14.9195,14.9195,916.20895213248,0
+SPYX.US,D,20160616,000000,14.7801,14.9284,14.7333,14.9284,68630.724884571,0
+SPYX.US,D,20160617,000000,14.9684,14.9684,14.8687,14.8687,4047.0951726649,0
+SPYX.US,D,20160620,000000,15.0233,15.0729,14.9498,14.9498,162645.29183038,0
+SPYX.US,D,20160621,000000,14.9713,15.0276,14.9713,14.9921,419960.45237367,0
+SPYX.US,D,20160622,000000,15.0409,15.0409,14.9713,14.9713,3516.1793891443,0
+SPYX.US,D,20160623,000000,15.1246,15.1684,15.1061,15.1684,184097.32328909,0
+SPYX.US,D,20160624,000000,14.5098,14.8239,14.5098,14.647,184922.51810691,0
+SPYX.US,D,20160627,000000,15.2093,15.2093,14.3167,14.3345,53889.468929568,0
+SPYX.US,D,20160628,000000,14.5035,14.611,14.4894,14.611,21421.693413932,0
+SPYX.US,D,20160629,000000,14.7643,14.8536,14.7627,14.8536,39409.120159607,0
+SPYX.US,D,20160701,000000,15.0573,15.0699,15.0052,15.0639,21142.583402024,0
+SPYX.US,D,20160705,000000,15.0673,15.0673,14.9361,15.0191,36566.445364413,0
+SPYX.US,D,20160706,000000,14.9921,15.0458,14.9195,15.0396,9095.3458228252,0
+SPYX.US,D,20160707,000000,15.0913,15.0913,15.0729,15.0729,3203.6975279865,0
+SPYX.US,D,20160708,000000,15.2594,15.2594,15.2594,15.2594,1938.6010609692,0
+SPYX.US,D,20160712,000000,15.4265,15.4575,15.4265,15.4575,5824.9045963391,0
+SPYX.US,D,20160713,000000,15.4723,15.4723,15.4532,15.4532,995.08786854126,0
+SPYX.US,D,20160714,000000,15.5738,15.5738,15.556,15.556,7390.347706605,0
+SPYX.US,D,20160715,000000,15.559,15.559,15.5353,15.5386,3928.7767980516,0
+SPYX.US,D,20160718,000000,15.5834,15.5834,15.5685,15.5705,11928.919204586,0
+SPYX.US,D,20160719,000000,15.5353,15.5353,15.5353,15.5353,324.61707906681,0
+SPYX.US,D,20160720,000000,15.6342,15.6342,15.6342,15.6342,1180.1499416541,0
+SPYX.US,D,20160721,000000,15.5685,15.5745,15.5685,15.5722,1698.9305072655,0
+SPYX.US,D,20160722,000000,15.6161,15.6467,15.5399,15.6467,12605.457603015,0
+SPYX.US,D,20160725,000000,15.6589,15.6589,15.5804,15.6148,5485.1184948858,0
+SPYX.US,D,20160726,000000,15.5891,15.5891,15.5891,15.5891,894.97232079167,0
+SPYX.US,D,20160727,000000,15.649,15.649,15.5745,15.6315,15284.306956435,0
+SPYX.US,D,20160728,000000,15.6401,15.6401,15.6209,15.6209,1456.2261490848,0
+SPYX.US,D,20160729,000000,15.6219,15.6909,15.6219,15.6612,4050.1289771422,0
+SPYX.US,D,20160801,000000,15.6909,15.6909,15.6612,15.6612,5433.5438187725,0
+SPYX.US,D,20160802,000000,15.6612,15.6612,15.5577,15.5577,23521.086112196,0
+SPYX.US,D,20160803,000000,15.5718,15.5718,15.5718,15.5718,1413.7528864032,0
+SPYX.US,D,20160804,000000,15.6737,15.6737,15.6246,15.6246,4848.0195546613,0
+SPYX.US,D,20160805,000000,15.7538,15.7538,15.7538,15.7538,442.93545367994,0
+SPYX.US,D,20160808,000000,15.7881,15.7881,15.7297,15.7297,37397.707791181,0
+SPYX.US,D,20160809,000000,15.706,15.7904,15.706,15.745,29160.928635422,0
+SPYX.US,D,20160810,000000,15.8412,15.8412,15.6823,15.6955,27707.736290815,0
+SPYX.US,D,20160811,000000,15.7416,15.7964,15.7416,15.7631,6680.4374589264,0
+SPYX.US,D,20160812,000000,15.7788,15.7818,15.7387,15.7538,7721.0323946266,0
+SPYX.US,D,20160815,000000,15.8085,15.8346,15.8085,15.8346,12377.92226722,0
+SPYX.US,D,20160816,000000,15.7508,15.7597,15.7212,15.7212,9717.2757406635,0
+SPYX.US,D,20160817,000000,15.7881,15.7881,15.7212,15.7212,2135.7983519909,0
+SPYX.US,D,20160819,000000,15.7153,15.7538,15.709,15.7538,2436.1449952397,0
+SPYX.US,D,20160822,000000,15.7357,15.7591,15.7241,15.7558,11916.783986677,0
+SPYX.US,D,20160823,000000,15.8286,15.8286,15.8062,15.8062,5011.8449964333,0
+SPYX.US,D,20160824,000000,15.7508,15.7508,15.7508,15.7508,1380.3810371532,0
+SPYX.US,D,20160825,000000,15.7179,15.7179,15.6737,15.6796,13212.218498467,0
+SPYX.US,D,20160826,000000,15.7357,15.7357,15.6236,15.6556,9137.8190855067,0
+SPYX.US,D,20160829,000000,15.7027,15.745,15.7027,15.745,1519.9360431072,0
+SPYX.US,D,20160830,000000,15.6997,15.6997,15.6997,15.6997,618.89611336102,0
+SPYX.US,D,20160831,000000,15.6707,15.6886,15.6707,15.6886,1010.2568909275,0
+SPYX.US,D,20160901,000000,15.733,15.8286,15.6005,15.6134,3610.2273279394,0
+SPYX.US,D,20160902,000000,15.7755,15.7755,15.7297,15.7538,4453.6249726174,0
+SPYX.US,D,20160906,000000,15.7755,15.7788,15.745,15.7772,30847.72392478,0
+SPYX.US,D,20160907,000000,15.794,15.794,15.7587,15.7908,28975.866562309,0
+SPYX.US,D,20160908,000000,15.7788,15.7788,15.7357,15.7508,8075.9875184659,0
+SPYX.US,D,20160909,000000,15.7027,15.7027,15.382,15.4015,91869.667180384,0
+SPYX.US,D,20160912,000000,15.383,15.5976,15.3401,15.5976,14125.393646122,0
+SPYX.US,D,20160913,000000,15.4182,15.4182,15.3615,15.3935,10700.228391296,0
+SPYX.US,D,20160914,000000,15.562,15.562,15.3524,15.3524,24109.644180785,0
+SPYX.US,D,20160915,000000,15.4302,15.5685,15.4302,15.5323,10945.966553954,0
+SPYX.US,D,20160916,000000,15.5327,15.5357,15.4545,15.5158,44536.249726174,0
+SPYX.US,D,20160919,000000,15.5646,15.5939,15.493,15.493,8798.0329840538,0
+SPYX.US,D,20160920,000000,15.5814,15.5814,15.5161,15.5408,8060.8184960797,0
+SPYX.US,D,20160922,000000,15.8128,15.8128,15.731,15.731,34958.528991465,0
+SPYX.US,D,20160923,000000,15.6977,15.707,15.6892,15.6892,20666.276099095,0
+SPYX.US,D,20160926,000000,15.6685,15.6685,15.5389,15.5627,135501.84317235,0
+SPYX.US,D,20160927,000000,15.6632,15.6632,15.6075,15.6108,3898.4387532792,0
+SPYX.US,D,20160928,000000,15.6806,15.6806,15.6806,15.6806,1398.5838640169,0
+SPYX.US,D,20160929,000000,15.704,15.7166,15.5692,15.5692,2336.0294474902,0
+SPYX.US,D,20160930,000000,15.6282,15.7224,15.6075,15.7024,21867.662672089,0
+SPYX.US,D,20161003,000000,15.7894,15.7894,15.5887,15.5887,4295.8671397999,0
+SPYX.US,D,20161004,000000,15.6599,15.6599,15.5353,15.5524,5254.5493546143,0
+SPYX.US,D,20161005,000000,15.6315,15.6866,15.6108,15.6282,6283.0090724053,0
+SPYX.US,D,20161006,000000,15.6411,15.6411,15.5751,15.6315,4905.6618397292,0
+SPYX.US,D,20161007,000000,15.6223,15.6223,15.5389,15.5914,13615.714493942,0
+SPYX.US,D,20161010,000000,15.6319,15.65,15.6319,15.65,1887.0263848557,0
+SPYX.US,D,20161011,000000,15.6108,15.6108,15.4723,15.4723,2775.9310966929,0
+SPYX.US,D,20161012,000000,15.6012,15.6012,15.4512,15.4602,59410.993078182,0
+SPYX.US,D,20161013,000000,15.3635,15.3635,15.3187,15.3335,4665.9912860258,0
+SPYX.US,D,20161014,000000,15.5142,15.5534,15.4605,15.4605,9814.3574839359,0
+SPYX.US,D,20161017,000000,15.4292,15.4526,15.3849,15.3849,5512.4227351814,0
+SPYX.US,D,20161018,000000,15.4779,15.5201,15.4779,15.493,2778.9649011701,0
+SPYX.US,D,20161019,000000,15.4901,15.6042,15.4723,15.5946,33447.694361789,0
+SPYX.US,D,20161020,000000,15.4974,15.5234,15.4974,15.5234,7554.173148377,0
+SPYX.US,D,20161021,000000,15.507,15.507,15.498,15.498,682.6060073835,0
+SPYX.US,D,20161024,000000,15.6167,15.6167,15.5837,15.5982,3610.2273279394,0
+SPYX.US,D,20161025,000000,15.5814,15.5814,15.5201,15.5201,3616.294936894,0
+SPYX.US,D,20161027,000000,15.5023,15.5201,15.4328,15.4328,20878.642412502,0
+SPYX.US,D,20161028,000000,15.4179,15.4826,15.3853,15.4078,3152.1228518729,0
+SPYX.US,D,20161031,000000,15.4496,15.4496,15.4496,15.4496,582.49045963391,0
+SPYX.US,D,20161101,000000,15.4512,15.4545,15.3003,15.3124,5521.5241486132,0
+SPYX.US,D,20161102,000000,15.2703,15.2703,15.1888,15.2303,4511.2672576856,0
+SPYX.US,D,20161103,000000,15.3635,15.3635,15.1638,15.1638,1431.9557132666,0
+SPYX.US,D,20161104,000000,15.1694,15.2192,15.1111,15.1111,34096.928519924,0
+SPYX.US,D,20161107,000000,15.4809,15.4809,15.4129,15.4575,6410.4288604504,0
+SPYX.US,D,20161108,000000,15.5053,15.5053,15.5043,15.505,3279.5426399178,0
+SPYX.US,D,20161109,000000,15.3365,15.6747,15.3365,15.6266,8734.3230900315,0
+SPYX.US,D,20161110,000000,15.852,15.852,15.7772,15.7788,7596.6464110588,0
+SPYX.US,D,20161111,000000,15.7864,15.7864,15.6088,15.7224,8079.0213229431,0
+SPYX.US,D,20161114,000000,15.8161,15.8161,15.7176,15.7396,11674.079628497,0
+SPYX.US,D,20161115,000000,15.7647,15.8244,15.7481,15.8244,3364.4891652813,0
+SPYX.US,D,20161116,000000,15.743,15.8069,15.743,15.7864,6352.7865753822,0
+SPYX.US,D,20161117,000000,15.8102,15.9002,15.8102,15.8699,8136.663608011,0
+SPYX.US,D,20161118,000000,15.8827,15.8943,15.8537,15.8537,6610.6599559493,0
+SPYX.US,D,20161121,000000,15.9153,15.9153,15.9153,15.9153,867.66808049633,0
+SPYX.US,D,20161122,000000,15.9905,15.9967,15.949,15.9658,5809.7355739528,0
+SPYX.US,D,20161123,000000,15.9334,15.9891,15.9334,15.9773,6097.9469992926,0
+SPYX.US,D,20161125,000000,16.0234,16.0541,16.0234,16.0541,1607.9163729477,0
+SPYX.US,D,20161128,000000,16.06,16.06,15.9895,16.0092,12201.961607539,0
+SPYX.US,D,20161129,000000,16.0212,16.0663,15.9776,15.9783,134934.52173509,0
+SPYX.US,D,20161130,000000,16.006,16.006,15.9628,15.9628,2536.2605429894,0
+SPYX.US,D,20161201,000000,16.0633,16.0633,15.8728,15.8728,2973.1283877147,0
+SPYX.US,D,20161202,000000,15.8537,15.9025,15.8537,15.8728,50258.004970286,0
+SPYX.US,D,20161205,000000,15.9967,15.9967,15.9549,15.9608,20833.135345343,0
+SPYX.US,D,20161206,000000,16.0511,16.0511,15.9334,16.0234,19480.058548486,0
+SPYX.US,D,20161207,000000,16.0419,16.2371,16.0188,16.2114,35140.557260102,0
+SPYX.US,D,20161208,000000,16.268,16.3073,16.2582,16.2618,42943.502375613,0
+SPYX.US,D,20161209,000000,16.3517,16.3953,16.3053,16.3953,18233.164908332,0
+SPYX.US,D,20161212,000000,16.4154,16.4154,16.3254,16.3761,15008.230749005,0
+SPYX.US,D,20161213,000000,16.4549,16.4912,16.4523,16.4753,9705.1405227544,0
+SPYX.US,D,20161214,000000,16.5393,16.5393,16.3494,16.3817,18861.162435125,0
+SPYX.US,D,20161215,000000,16.4609,16.4701,16.4038,16.4217,17881.243588969,0
+SPYX.US,D,20161216,000000,16.5136,16.5136,16.3514,16.3514,9605.0249750048,0
+SPYX.US,D,20161219,000000,16.3959,16.4207,16.3669,16.3689,13051.426861172,0
+SPYX.US,D,20161220,000000,16.4711,16.4895,16.4655,16.474,4156.312133846,0
+SPYX.US,D,20161221,000000,16.4595,16.4701,16.446,16.446,58834.5702275,0
+SPYX.US,D,20161222,000000,16.4655,16.4655,16.3683,16.393,20529.754897618,0
+SPYX.US,D,20161223,000000,16.4685,16.4685,16.3979,16.4256,8700.9512407813,0
+SPYX.US,D,20161227,000000,16.4895,16.4895,16.4655,16.4655,8361.1651393284,0
+SPYX.US,D,20161228,000000,16.4167,16.4167,16.3297,16.3297,10718.431218159,0
+SPYX.US,D,20161229,000000,16.3864,16.3864,16.3323,16.3323,14519.788228166,0
+SPYX.US,D,20161230,000000,16.4107,16.4107,16.2258,16.2258,15056.771620641,0
+SPYX.US,D,20170103,000000,16.2809,16.4117,16.2809,16.3106,10900.459486795,0
+SPYX.US,D,20170104,000000,16.4454,16.5076,16.4364,16.5013,28848.446774264,0
+SPYX.US,D,20170105,000000,16.5169,16.5169,16.4282,16.4595,43016.313683068,0
+SPYX.US,D,20170106,000000,16.474,16.5831,16.474,16.5557,21879.797889998,0
+SPYX.US,D,20170109,000000,16.6441,16.6441,16.5169,16.5169,15727.242410116,0
+SPYX.US,D,20170110,000000,16.5524,16.5798,16.5469,16.5469,12796.587285083,0
+SPYX.US,D,20170111,000000,16.5202,16.5496,16.4441,16.477,30975.143712823,0
+SPYX.US,D,20170112,000000,16.5683,16.5683,16.4174,16.5136,21873.730281044,0
+SPYX.US,D,20170113,000000,16.4862,16.562,16.4862,16.5232,52254.248316324,0
+SPYX.US,D,20170117,000000,16.5624,16.5624,16.4348,16.4625,15642.295884752,0
+SPYX.US,D,20170118,000000,16.5443,16.5443,16.4721,16.5136,18633.62709933,0
+SPYX.US,D,20170119,000000,16.4793,16.5043,16.4457,16.4457,7290.2321588556,0
+SPYX.US,D,20170120,000000,16.5202,16.5202,16.4985,16.4985,3661.8020040527,0
+SPYX.US,D,20170123,000000,16.5683,16.5683,16.4408,16.4803,3273.4750309634,0
+SPYX.US,D,20170124,000000,16.5202,16.5801,16.5103,16.5801,7156.7447618562,0
+SPYX.US,D,20170125,000000,16.6712,16.7143,16.6408,16.7143,9614.1263884365,0
+SPYX.US,D,20170126,000000,16.7506,16.7506,16.6955,16.7012,15011.264553481,0
+SPYX.US,D,20170127,000000,16.7012,16.7012,16.6999,16.6999,2518.0577161258,0
+SPYX.US,D,20170130,000000,16.6712,16.6745,16.528,16.5557,16573.67385927,0
+SPYX.US,D,20170131,000000,16.5798,16.5798,16.5209,16.5736,55825.036186062,0
+SPYX.US,D,20170201,000000,16.7803,16.7803,16.6121,16.6292,20596.498596118,0
+SPYX.US,D,20170202,000000,16.6586,16.6586,16.5914,16.6151,27258.733228181,0
+SPYX.US,D,20170203,000000,16.7196,16.7552,16.7196,16.7536,9969.0815122761,0
+SPYX.US,D,20170206,000000,16.6866,16.7322,16.6866,16.7322,20660.208490139,0
+SPYX.US,D,20170207,000000,16.8014,16.8014,16.7259,16.741,4993.6421695698,0
+SPYX.US,D,20170208,000000,16.7012,16.7707,16.7012,16.7601,119807.97261147,0
+SPYX.US,D,20170209,000000,16.8138,16.8656,16.8014,16.8594,9244.0022422109,0
+SPYX.US,D,20170210,000000,16.9019,16.9229,16.8831,16.9078,10366.509898798,0
+SPYX.US,D,20170213,000000,17.0681,17.0681,16.9899,17.0027,20526.72109314,0
+SPYX.US,D,20170214,000000,17.1075,17.1075,17.005,17.0802,9095.3458228252,0
+SPYX.US,D,20170215,000000,17.0921,17.1992,17.0921,17.1933,10800.343939045,0
+SPYX.US,D,20170216,000000,17.156,17.156,17.1435,17.156,3522.2469980988,0
+SPYX.US,D,20170217,000000,17.1326,17.2025,17.1224,17.2025,10260.326742093,0
+SPYX.US,D,20170221,000000,17.3383,17.3383,17.2694,17.3142,23008.373155539,0
+SPYX.US,D,20170222,000000,17.3079,17.3205,17.2826,17.3017,15563.416968344,0
+SPYX.US,D,20170223,000000,17.3356,17.3356,17.2618,17.3142,118224.32667433,0
+SPYX.US,D,20170224,000000,17.359,17.359,17.2578,17.3027,8333.860899033,0
+SPYX.US,D,20170227,000000,17.3205,17.3792,17.3205,17.364,7159.7785663335,0
+SPYX.US,D,20170228,000000,17.3802,17.3802,17.2955,17.2955,4687.2279173665,0
+SPYX.US,D,20170301,000000,17.5355,17.5957,17.4577,17.565,40926.022398236,0
+SPYX.US,D,20170302,000000,17.635,17.635,17.4586,17.4648,24761.912143395,0
+SPYX.US,D,20170303,000000,17.4504,17.4942,17.42,17.4774,39478.897662583,0
+SPYX.US,D,20170306,000000,17.4121,17.4214,17.3683,17.4214,36014.292949553,0
+SPYX.US,D,20170307,000000,17.3327,17.3996,17.3317,17.3683,30753.675985985,0
+SPYX.US,D,20170308,000000,17.3356,17.4524,17.3079,17.3079,22844.547713768,0
+SPYX.US,D,20170309,000000,17.3142,17.423,17.3142,17.3683,10254.259133139,0
+SPYX.US,D,20170310,000000,17.4619,17.4925,17.3683,17.4682,42870.691068161,0
+SPYX.US,D,20170313,000000,17.5169,17.5169,17.42,17.4648,11413.172443453,0
+SPYX.US,D,20170314,000000,17.4167,17.42,17.3419,17.3834,68739.941845756,0
+SPYX.US,D,20170315,000000,17.5355,17.5536,17.4263,17.5536,9632.3292153003,0
+SPYX.US,D,20170316,000000,17.4958,17.5502,17.4698,17.5084,9714.2419361863,0
+SPYX.US,D,20170317,000000,17.5536,17.5595,17.4892,17.5136,18952.176569443,0
+SPYX.US,D,20170320,000000,17.5259,17.5259,17.4128,17.4128,18694.303188876,0
+SPYX.US,D,20170321,000000,17.4797,17.4797,17.2008,17.2397,18318.111433696,0
+SPYX.US,D,20170322,000000,17.2773,17.2799,17.195,17.2773,13251.657956672,0
+SPYX.US,D,20170323,000000,17.3403,17.3403,17.195,17.1953,28344.835231039,0
+SPYX.US,D,20170324,000000,17.2127,17.3673,17.1817,17.2397,31766.966681389,0
+SPYX.US,D,20170327,000000,17.2154,17.2177,17.0875,17.2041,34621.776694489,0
+SPYX.US,D,20170328,000000,17.2101,17.3584,17.19,17.355,13266.826979059,0
+SPYX.US,D,20170329,000000,17.4615,17.4615,17.3222,17.3673,6671.3360454944,0
+SPYX.US,D,20170330,000000,17.399,17.4224,17.3373,17.4194,16103.434165296,0
+SPYX.US,D,20170331,000000,17.4194,17.421,17.3706,17.3706,42585.513447298,0
+SPYX.US,D,20170403,000000,17.4101,17.4101,17.2625,17.3347,32334.288118638,0
+SPYX.US,D,20170404,000000,17.2859,17.3519,17.2859,17.3519,24212.793533012,0
+SPYX.US,D,20170405,000000,17.3923,17.4731,17.3347,17.3347,18894.534284375,0
+SPYX.US,D,20170406,000000,17.307,17.359,17.2941,17.3036,9632.3292153003,0
+SPYX.US,D,20170407,000000,17.3584,17.3584,17.2912,17.3228,3889.3373398471,0
+SPYX.US,D,20170410,000000,17.4385,17.4385,17.307,17.3225,23599.965028605,0
+SPYX.US,D,20170411,000000,17.3284,17.3284,17.195,17.2744,15114.413905708,0
+SPYX.US,D,20170412,000000,17.2859,17.2859,17.2041,17.2127,30347.146186031,0
+SPYX.US,D,20170413,000000,17.2127,17.2678,17.1369,17.1481,14143.596472985,0
+SPYX.US,D,20170417,000000,17.2487,17.2859,17.1854,17.2859,12757.147826878,0
+SPYX.US,D,20170418,000000,17.2612,17.2612,17.1916,17.2582,27841.223687815,0
+SPYX.US,D,20170419,000000,17.4046,17.4046,17.2058,17.2177,25274.625100053,0
+SPYX.US,D,20170420,000000,17.3373,17.3861,17.2549,17.3489,28014.150543019,0
+SPYX.US,D,20170421,000000,17.4323,17.4323,17.2786,17.2948,23226.807077902,0
+SPYX.US,D,20170424,000000,17.4128,17.4985,17.4128,17.4744,7930.3649035574,0
+SPYX.US,D,20170425,000000,17.6261,17.6478,17.5677,17.599,12948.277508945,0
+SPYX.US,D,20170426,000000,17.6327,17.6353,17.5502,17.5598,21643.161140772,0
+SPYX.US,D,20170427,000000,17.6234,17.6386,17.5476,17.6293,235329.17949658,0
+SPYX.US,D,20170428,000000,17.6755,17.6755,17.5565,17.567,9432.098119801,0
+SPYX.US,D,20170501,000000,17.663,17.663,17.5927,17.6201,18120.914142674,0
+SPYX.US,D,20170502,000000,17.7085,17.7085,17.5796,17.6293,5852.2088366344,0
+SPYX.US,D,20170503,000000,17.6261,17.6261,17.5746,17.6201,7363.0434663097,0
+SPYX.US,D,20170504,000000,17.6755,17.6755,17.5839,17.6538,12763.215435832,0
+SPYX.US,D,20170505,000000,17.6474,17.6808,17.6303,17.6808,3871.1345129835,0
+SPYX.US,D,20170508,000000,17.8334,17.8334,17.6656,17.6722,6258.7386365873,0
+SPYX.US,D,20170509,000000,17.843,17.843,17.6567,17.6755,7105.1700857426,0
+SPYX.US,D,20170510,000000,17.6788,17.7236,17.6735,17.7236,12274.772914993,0
+SPYX.US,D,20170511,000000,17.6201,17.6604,17.6129,17.6538,8145.7650214427,0
+SPYX.US,D,20170512,000000,17.6874,17.6874,17.5657,17.6201,10138.974563002,0
+SPYX.US,D,20170515,000000,17.6023,17.7266,17.6023,17.7266,27786.615207224,0
+SPYX.US,D,20170516,000000,17.7635,17.7635,17.6808,17.7266,18363.618500854,0
+SPYX.US,D,20170517,000000,17.6874,17.6874,17.4224,17.4355,23123.657725675,0
+SPYX.US,D,20170518,000000,17.3373,17.5229,17.3373,17.4645,16485.69352943,0
+SPYX.US,D,20170519,000000,17.5627,17.6432,17.5456,17.5806,16133.772210069,0
+SPYX.US,D,20170522,000000,17.6722,17.6917,17.6056,17.6917,5815.8031829074,0
+SPYX.US,D,20170523,000000,17.6689,17.7203,17.6689,17.7055,6926.1756215844,0
+SPYX.US,D,20170524,000000,17.7697,17.7843,17.6874,17.778,29173.063853332,0
+SPYX.US,D,20170525,000000,17.8307,17.8541,17.8291,17.8541,5391.0705560909,0
+SPYX.US,D,20170526,000000,17.8848,17.8848,17.8364,17.8762,16749.634518952,0
+SPYX.US,D,20170530,000000,17.8762,17.8832,17.8443,17.8491,13779.539935715,0
+SPYX.US,D,20170531,000000,17.8937,17.8937,17.774,17.8231,15730.276214593,0
+SPYX.US,D,20170601,000000,17.9188,17.9982,17.8667,17.9982,40455.782704259,0
+SPYX.US,D,20170602,000000,18.0166,18.0918,17.9906,18.0546,36420.822749503,0
+SPYX.US,D,20170605,000000,18.1835,18.1835,18.0463,18.0704,17738.654778539,0
+SPYX.US,D,20170606,000000,18.0578,18.0578,17.9982,18.0009,26548.822980501,0
+SPYX.US,D,20170607,000000,18.0347,18.0608,17.9695,18.0578,35941.481642097,0
+SPYX.US,D,20170608,000000,18.0764,18.0829,17.9599,18.0315,33092.739237951,0
+SPYX.US,D,20170609,000000,18.1168,18.1168,17.9049,17.9049,56155.72087408,0
+SPYX.US,D,20170612,000000,18.0134,18.0134,17.9099,17.9405,9699.0729137999,0
+SPYX.US,D,20170613,000000,17.9491,18.0948,17.9491,18.0608,35116.286824284,0
+SPYX.US,D,20170614,000000,18.0981,18.1521,17.979,18.0009,70205.269408275,0
+SPYX.US,D,20170615,000000,17.9546,18.0347,17.9128,18.0347,14355.962786394,0
+SPYX.US,D,20170616,000000,17.9712,18.0183,17.9586,18.0183,39120.908734265,0
+SPYX.US,D,20170619,000000,18.164,18.164,18.1158,18.161,18151.252187446,0
+SPYX.US,D,20170620,000000,18.1284,18.1752,18.0543,18.0661,11668.012019541,0
+SPYX.US,D,20170621,000000,18.0694,18.1037,18.0301,18.0724,33729.838178178,0
+SPYX.US,D,20170622,000000,18.1578,18.1578,18.0305,18.0727,15238.799889276,0
+SPYX.US,D,20170623,000000,18.0971,18.1037,18.0334,18.0878,27128.279635658,0
+SPYX.US,D,20170626,000000,18.1096,18.1518,18.0747,18.1037,25216.982814985,0
+SPYX.US,D,20170627,000000,18.0394,18.1192,17.9445,17.9445,49966.759740471,0
+SPYX.US,D,20170628,000000,18.1578,18.1578,18.0552,18.1158,17596.065968108,0
+SPYX.US,D,20170629,000000,18.1284,18.1314,17.8406,17.9296,32185.631699249,0
+SPYX.US,D,20170630,000000,18.0394,18.0394,17.9573,17.9745,13357.841113376,0
+SPYX.US,D,20170703,000000,18.0153,18.0757,18.0029,18.0029,21797.885169113,0
+SPYX.US,D,20170705,000000,18.0908,18.0908,17.9712,18.0539,74212.925122732,0
+SPYX.US,D,20170706,000000,17.9501,17.9517,17.8521,17.895,11746.89093595,0
+SPYX.US,D,20170707,000000,18.0477,18.0477,17.9442,17.9969,36605.884822617,0
+SPYX.US,D,20170710,000000,17.9586,18.0727,17.9586,18.0727,18196.759254605,0
+SPYX.US,D,20170711,000000,17.9936,18.051,17.9445,18.051,28869.683405604,0
+SPYX.US,D,20170712,000000,18.0477,18.189,18.0477,18.189,33453.761970746,0
+SPYX.US,D,20170713,000000,18.1284,18.2131,18.1284,18.1953,21339.780693045,0
+SPYX.US,D,20170714,000000,18.1343,18.2958,18.1343,18.2622,74798.44938684,0
+SPYX.US,D,20170717,000000,18.3175,18.3175,18.2381,18.2714,15414.760548958,0
+SPYX.US,D,20170718,000000,18.2651,18.2741,18.189,18.2533,42224.490714503,0
+SPYX.US,D,20170719,000000,18.3295,18.3555,18.312,18.3555,8588.700475123,0
+SPYX.US,D,20170720,000000,18.3631,18.3875,18.3391,18.3693,7466.1928185368,0
+SPYX.US,D,20170721,000000,18.3663,18.4547,18.2932,18.3442,15557.349359389,0
+SPYX.US,D,20170724,000000,18.3357,18.3631,18.3159,18.3555,90962.559641683,0
+SPYX.US,D,20170725,000000,18.3769,18.4244,18.3769,18.3937,27210.192356543,0
+SPYX.US,D,20170726,000000,18.397,18.403,18.3716,18.403,27361.882580407,0
+SPYX.US,D,20170727,000000,18.4149,18.4149,18.2688,18.2804,11825.769852359,0
+SPYX.US,D,20170728,000000,18.3117,18.3124,18.2892,18.3084,7936.4325125119,0
+SPYX.US,D,20170731,000000,18.3595,18.3595,18.3268,18.3387,39572.94560138,0
+SPYX.US,D,20170801,000000,18.342,18.4277,18.342,18.3782,282520.00814035,0
+SPYX.US,D,20170802,000000,18.3782,18.3842,18.3209,18.3739,6389.1922291096,0
+SPYX.US,D,20170803,000000,18.3782,18.3782,18.3387,18.3782,23830.534168877,0
+SPYX.US,D,20170804,000000,18.4149,18.4214,18.3812,18.3812,13876.621678987,0
+SPYX.US,D,20170807,000000,18.3749,18.4119,18.3749,18.4119,21327.645475137,0
+SPYX.US,D,20170808,000000,18.4999,18.4999,18.3663,18.3756,25110.799658281,0
+SPYX.US,D,20170809,000000,18.3209,18.3736,18.2991,18.3568,13015.021207445,0
+SPYX.US,D,20170810,000000,18.3542,18.3542,18.0845,18.0845,20902.912848321,0
+SPYX.US,D,20170811,000000,18.1129,18.189,18.1129,18.1669,7026.291169334,0
+SPYX.US,D,20170814,000000,18.2651,18.342,18.2651,18.3143,8901.1823362807,0
+SPYX.US,D,20170815,000000,18.4396,18.4396,18.2972,18.3631,96089.689208254,0
+SPYX.US,D,20170816,000000,18.4517,18.4517,18.3542,18.3782,32877.339120065,0
+SPYX.US,D,20170817,000000,18.464,18.464,18.1158,18.1158,10005.487166003,0
+SPYX.US,D,20170818,000000,18.0878,18.1251,18.0246,18.0901,16239.955366773,0
+SPYX.US,D,20170821,000000,18.0908,18.0908,18.0216,18.076,8327.7932900785,0
+SPYX.US,D,20170822,000000,18.1192,18.2622,18.1192,18.2622,17407.970090518,0
+SPYX.US,D,20170823,000000,18.26,18.2622,18.1903,18.2316,14258.881043121,0
+SPYX.US,D,20170824,000000,18.2991,18.2991,18.1495,18.164,9404.7938795057,0
+SPYX.US,D,20170825,000000,18.2622,18.2622,18.1699,18.2381,6155.5892843603,0
+SPYX.US,D,20170828,000000,18.2193,18.2193,18.1439,18.1439,23241.976100288,0
+SPYX.US,D,20170829,000000,18.0757,18.2289,18.0757,18.2164,27841.223687815,0
+SPYX.US,D,20170830,000000,18.2075,18.3268,18.2075,18.3209,46599.236770713,0
+SPYX.US,D,20170831,000000,18.342,18.4244,18.342,18.4092,55142.430178676,0
+SPYX.US,D,20170901,000000,18.5411,18.5411,18.4373,18.459,45588.979879785,0
+SPYX.US,D,20170905,000000,18.464,18.464,18.2447,18.257,35917.21120628,0
+SPYX.US,D,20170906,000000,18.3723,18.3723,18.2991,18.342,50142.720400153,0
+SPYX.US,D,20170907,000000,18.4,18.4,18.3051,18.3268,40916.920984806,0
+SPYX.US,D,20170908,000000,18.3295,18.3693,18.3021,18.3084,81403.041733837,0
+SPYX.US,D,20170911,000000,18.5131,18.5318,18.4761,18.4887,41520.648075777,0
+SPYX.US,D,20170912,000000,18.5411,18.574,18.5285,18.5533,39930.934529694,0
+SPYX.US,D,20170913,000000,18.5925,18.5925,18.5499,18.5589,30371.416621849,0
+SPYX.US,D,20170914,000000,18.5474,18.574,18.5441,18.574,26967.487998363,0
+SPYX.US,D,20170915,000000,18.6818,18.6818,18.5562,18.5678,48783.575994339,0
+SPYX.US,D,20170918,000000,18.6324,18.669,18.5829,18.6324,269423.07421202,0
+SPYX.US,D,20170919,000000,18.6446,18.6667,18.6261,18.6667,5673.2143724761,0
+SPYX.US,D,20170920,000000,18.6443,18.6443,18.6225,18.6324,3540.4498249623,0
+SPYX.US,D,20170921,000000,18.6634,18.6634,18.6033,18.6033,17095.48822936,0
+SPYX.US,D,20170922,000000,18.6446,18.6446,18.5651,18.5988,26145.326985026,0
+SPYX.US,D,20170925,000000,18.5892,18.5988,18.5134,18.5533,25101.698244849,0
+SPYX.US,D,20170926,000000,18.5803,18.606,18.5391,18.5589,17474.713789017,0
+SPYX.US,D,20170927,000000,18.6479,18.6554,18.5645,18.6416,20751.222624456,0
+SPYX.US,D,20170928,000000,18.6696,18.6696,18.6047,18.6479,44879.069632107,0
+SPYX.US,D,20170929,000000,18.6597,18.7108,18.6597,18.7108,12232.299652312,0
+SPYX.US,D,20171002,000000,18.7029,18.814,18.7029,18.814,51089.267397058,0
+SPYX.US,D,20171003,000000,18.8107,18.8325,18.8107,18.8325,12769.283044787,0
+SPYX.US,D,20171004,000000,18.8503,18.8895,18.8503,18.8776,7123.3729126064,0
+SPYX.US,D,20171005,000000,18.91,18.9886,18.91,18.9781,24315.942885239,0
+SPYX.US,D,20171006,000000,18.9916,18.9992,18.9211,18.9755,35814.061854052,0
+SPYX.US,D,20171009,000000,18.9795,18.9795,18.9238,18.9238,10760.90448084,0
+SPYX.US,D,20171010,000000,19.0226,19.0226,18.9458,18.9825,13491.328510375,0
+SPYX.US,D,20171011,000000,18.9795,18.9946,18.9795,18.9865,3992.486692074,0
+SPYX.US,D,20171012,000000,18.9976,19.016,18.989,18.989,12338.482809016,0
+SPYX.US,D,20171013,000000,18.9946,19.0411,18.9946,19.0352,24537.410612079,0
+SPYX.US,D,20171016,000000,19.0837,19.0837,19.0105,19.0503,14401.469853553,0
+SPYX.US,D,20171017,000000,19.0803,19.0803,19.0193,19.049,7296.2997678102,0
+SPYX.US,D,20171018,000000,19.1298,19.1298,19.0563,19.077,79952.883193708,0
+SPYX.US,D,20171019,000000,19.0711,19.0714,18.9669,19.0668,13730.999064077,0
+SPYX.US,D,20171020,000000,19.1417,19.1865,19.1275,19.1621,23226.807077902,0
+SPYX.US,D,20171023,000000,19.1951,19.1951,19.1024,19.1024,18958.244178396,0
+SPYX.US,D,20171024,000000,19.1424,19.1664,19.1123,19.1331,12802.654894037,0
+SPYX.US,D,20171025,000000,19.1605,19.1605,18.9492,19.0503,9623.2278018686,0
+SPYX.US,D,20171026,000000,19.1248,19.1248,19.0731,19.0866,24158.185052421,0
+SPYX.US,D,20171027,000000,19.2129,19.2497,19.1328,19.2497,17043.913553245,0
+SPYX.US,D,20171030,000000,19.2659,19.2659,19.1449,19.1634,19853.216499188,0
+SPYX.US,D,20171031,000000,19.1795,19.2158,19.1795,19.1828,15162.954777345,0
+SPYX.US,D,20171101,000000,19.293,19.293,19.1951,19.2069,12038.136165767,0
+SPYX.US,D,20171102,000000,19.222,19.222,19.1215,19.1729,13676.390583488,0
+SPYX.US,D,20171103,000000,19.2036,19.2744,19.2009,19.2744,12626.694234355,0
+SPYX.US,D,20171106,000000,19.3203,19.3203,19.2659,19.2778,8637.241346759,0
+SPYX.US,D,20171107,000000,19.2854,19.2854,19.2517,19.2587,8139.6974124882,0
+SPYX.US,D,20171108,000000,19.2643,19.3203,19.2643,19.3203,6546.950061927,0
+SPYX.US,D,20171109,000000,19.2597,19.2597,19.1901,19.228,20814.93251848,0
+SPYX.US,D,20171110,000000,19.2629,19.2629,19.1885,19.2323,14932.385637073,0
+SPYX.US,D,20171113,000000,19.1762,19.2754,19.1762,19.2448,24085.373744966,0
+SPYX.US,D,20171114,000000,19.2188,19.2188,19.1387,19.2145,11079.453950954,0
+SPYX.US,D,20171115,000000,19.1185,19.198,19.109,19.1123,39157.314387996,0
+SPYX.US,D,20171116,000000,19.2158,19.3177,19.2036,19.2991,11965.324858314,0
+SPYX.US,D,20171117,000000,19.2712,19.2712,19.2402,19.2402,29922.413559215,0
+SPYX.US,D,20171120,000000,19.345,19.345,19.2533,19.2712,11285.752655407,0
+SPYX.US,D,20171121,000000,19.3104,19.3968,19.3104,19.3965,9984.2505346623,0
+SPYX.US,D,20171122,000000,19.3769,19.3865,19.3625,19.3865,4471.827799481,0
+SPYX.US,D,20171124,000000,19.4192,19.4252,19.4162,19.4205,3676.971026439,0
+SPYX.US,D,20171127,000000,19.4646,19.4646,19.4192,19.4337,44135.787535179,0
+SPYX.US,D,20171128,000000,19.5207,19.5935,19.5141,19.5935,8537.1257990093,0
+SPYX.US,D,20171129,000000,19.6367,19.6433,19.5872,19.5968,38650.669040291,0
+SPYX.US,D,20171130,000000,19.7129,19.7966,19.6859,19.7521,47821.859975048,0
+SPYX.US,D,20171201,000000,19.7604,19.7742,19.4703,19.7224,49347.863627109,0
+SPYX.US,D,20171204,000000,19.8793,19.9133,19.7577,19.7577,24667.8642046,0
+SPYX.US,D,20171205,000000,19.79,19.79,19.6383,19.6383,22899.156194358,0
+SPYX.US,D,20171206,000000,19.5968,19.6769,19.5968,19.6612,14340.793764008,0
+SPYX.US,D,20171207,000000,19.6918,19.732,19.6341,19.732,16452.321680181,0
+SPYX.US,D,20171208,000000,19.7712,19.8158,19.7604,19.8032,20435.706958823,0
+SPYX.US,D,20171211,000000,19.8358,19.8734,19.8183,19.8487,81196.743029384,0
+SPYX.US,D,20171212,000000,19.944,19.9591,19.8846,19.938,103122.04798654,0
+SPYX.US,D,20171213,000000,19.9498,19.9802,19.882,19.9591,33675.229697586,0
+SPYX.US,D,20171214,000000,19.999,19.999,19.8206,19.8516,33872.426988607,0
+SPYX.US,D,20171215,000000,19.9934,20.0372,19.9231,19.9967,26260.611555162,0
+SPYX.US,D,20171218,000000,20.1417,20.174,20.1134,20.174,43908.252199382,0
+SPYX.US,D,20171219,000000,20.1417,20.1417,20.0613,20.0666,60178.545610927,0
+SPYX.US,D,20171220,000000,20.1611,20.1611,20.0303,20.0428,67772.158217507,0
+SPYX.US,D,20171221,000000,20.1048,20.1107,20.0395,20.0646,107830.51253525,0
+SPYX.US,D,20171222,000000,20.1048,20.1048,20.0013,20.0488,19310.16549776,0
+SPYX.US,D,20171226,000000,19.9996,20.0369,19.9951,19.9951,20144.461729006,0
+SPYX.US,D,20171227,000000,20.0283,20.0465,20.0155,20.0188,14428.774093849,0
+SPYX.US,D,20171228,000000,20.0445,20.087,20.0428,20.0837,39339.342656631,0
+SPYX.US,D,20171229,000000,20.0613,20.0745,19.9996,19.9996,1460540.2190514,0
+SPYX.US,D,20180102,000000,20.1074,20.1288,20.0505,20.1288,110008.78414992,0
+SPYX.US,D,20180103,000000,20.1882,20.2716,20.145,20.2587,32246.307788794,0
+SPYX.US,D,20180104,000000,20.3613,20.3751,20.2966,20.3359,32467.775515636,0
+SPYX.US,D,20180105,000000,20.413,20.4252,20.3705,20.4249,45607.182706647,0
+SPYX.US,D,20180108,000000,20.5089,20.5116,20.4631,20.5016,67890.476592124,0
+SPYX.US,D,20180109,000000,20.5653,20.6174,20.5557,20.5557,30984.245126255,0
+SPYX.US,D,20180110,000000,20.5307,20.5402,20.4937,20.5369,63300.330418027,0
+SPYX.US,D,20180111,000000,20.5828,20.6424,20.5613,20.6203,14544.058663984,0
+SPYX.US,D,20180112,000000,20.7403,20.8171,20.7176,20.8082,73196.600622851,0
+SPYX.US,D,20180116,000000,20.9661,20.9908,20.706,20.7561,65011.396143203,0
+SPYX.US,D,20180117,000000,20.8082,20.9503,20.7841,20.9499,25480.923804507,0
+SPYX.US,D,20180118,000000,20.981,20.981,20.8972,20.9407,19006.785050034,0
+SPYX.US,D,20180119,000000,20.9631,21.0093,20.9437,21.0093,23478.612849515,0
+SPYX.US,D,20180122,000000,21.0158,21.1603,20.9951,21.1603,38811.460677587,0
+SPYX.US,D,20180123,000000,21.1793,21.2417,21.1684,21.241,21840.358431795,0
+SPYX.US,D,20180124,000000,21.3797,21.3797,21.148,21.2182,27710.770095291,0
+SPYX.US,D,20180125,000000,21.3491,21.4598,21.2001,21.215,52442.344193915,0
+SPYX.US,D,20180126,000000,21.3396,21.4051,21.2904,21.4051,22750.499774972,0
+SPYX.US,D,20180129,000000,21.4259,21.4931,21.3646,21.3646,55961.557387535,0
+SPYX.US,D,20180130,000000,21.215,21.215,21.1082,21.1543,145998.80666365,0
+SPYX.US,D,20180131,000000,21.2475,21.2687,21.1359,21.1359,267496.60836896,0
+SPYX.US,D,20180201,000000,21.0923,21.241,21.0755,21.0805,58898.280121525,0
+SPYX.US,D,20180202,000000,21.0581,21.0581,20.6839,20.6839,66655.718169878,0
+SPYX.US,D,20180205,000000,20.4281,20.6852,19.7541,19.9627,258577.22320582,0
+SPYX.US,D,20180206,000000,19.4564,20.1878,19.4519,20.1878,93878.045744332,0
+SPYX.US,D,20180207,000000,20.2683,20.4068,20.1536,20.1545,172089.52516809,0
+SPYX.US,D,20180208,000000,20.1674,20.1674,19.3361,19.3361,51444.222520897,0
+SPYX.US,D,20180209,000000,19.6232,19.764,19.049,19.6532,119592.57249358,0
+SPYX.US,D,20180212,000000,19.8302,20.0303,19.7139,19.907,35795.85902719,0
+SPYX.US,D,20180213,000000,19.8549,20.0092,19.8549,19.9884,12211.063020971,0
+SPYX.US,D,20180214,000000,20.2749,20.2802,20.2749,20.2749,58688.94761259,0
+SPYX.US,D,20180215,000000,20.3737,20.5033,20.2531,20.4967,40546.79683858,0
+SPYX.US,D,20180216,000000,20.5402,20.676,20.4789,20.5985,36238.794480867,0
+SPYX.US,D,20180220,000000,20.4252,20.5857,20.4252,20.4252,41702.676344415,0
+SPYX.US,D,20180221,000000,20.5307,20.6632,20.3675,20.3675,22073.961376543,0
+SPYX.US,D,20180222,000000,20.497,20.5402,20.3293,20.3547,24279.537231511,0
+SPYX.US,D,20180223,000000,20.5464,20.6203,20.4163,20.6203,21797.885169113,0
+SPYX.US,D,20180226,000000,20.7811,20.9077,20.6945,20.9077,36520.938297255,0
+SPYX.US,D,20180227,000000,20.9077,20.9776,20.6451,20.6451,37934.69118366,0
+SPYX.US,D,20180228,000000,20.7251,20.7343,20.4097,20.4097,27531.775631133,0
+SPYX.US,D,20180301,000000,20.4192,20.5116,20.0613,20.1513,35513.715210802,0
+SPYX.US,D,20180302,000000,20.0712,20.2782,19.996,20.2782,19067.461139579,0
+SPYX.US,D,20180305,000000,20.2188,20.497,20.2188,20.497,40974.563269871,0
+SPYX.US,D,20180306,000000,20.5307,20.5541,20.4252,20.5491,55564.129001012,0
+SPYX.US,D,20180307,000000,20.4281,20.5741,20.4281,20.5386,47145.321576619,0
+SPYX.US,D,20180308,000000,20.6479,20.6479,20.5666,20.5884,9926.6082495945,0
+SPYX.US,D,20180309,000000,20.7453,20.9694,20.7453,20.9566,27407.389647566,0
+SPYX.US,D,20180312,000000,21.0458,21.0739,20.9226,20.9987,66731.563281809,0
+SPYX.US,D,20180313,000000,21.0125,21.0406,20.7841,20.8254,17772.026627788,0
+SPYX.US,D,20180314,000000,20.975,20.975,20.6919,20.7123,13294.131219353,0
+SPYX.US,D,20180315,000000,20.731,20.7753,20.6856,20.7209,16892.223329383,0
+SPYX.US,D,20180316,000000,20.7967,20.8108,20.735,20.735,5718.7214396349,0
+SPYX.US,D,20180319,000000,20.7277,20.7277,20.3346,20.4051,29564.424630898,0
+SPYX.US,D,20180320,000000,20.44,20.5201,20.44,20.4769,242837.84557779,0
+SPYX.US,D,20180321,000000,20.5363,20.5551,20.4384,20.4977,39563.844187948,0
+SPYX.US,D,20180322,000000,20.1744,20.2126,19.8932,19.907,40043.185295354,0
+SPYX.US,D,20180323,000000,20.0095,20.0095,19.4577,19.4786,47888.603673546,0
+SPYX.US,D,20180326,000000,19.7211,19.9601,19.6005,19.9601,30838.622511349,0
+SPYX.US,D,20180327,000000,20.0253,20.0936,19.7053,19.7132,27756.27716245,0
+SPYX.US,D,20180328,000000,19.7402,19.7702,19.5925,19.6964,28235.618269857,0
+SPYX.US,D,20180329,000000,19.6562,19.9492,19.6562,19.9492,21448.997654228,0
+SPYX.US,D,20180402,000000,19.8675,19.8675,19.2392,19.4327,177028.55885707,0
+SPYX.US,D,20180403,000000,19.492,19.6842,19.4482,19.5942,263931.88810818,0
+SPYX.US,D,20180404,000000,19.4275,19.8974,19.4215,19.8922,32194.73311268,0
+SPYX.US,D,20180405,000000,19.9413,20.0546,19.9413,20.0286,25031.920741872,0
+SPYX.US,D,20180406,000000,19.7534,19.8793,19.5141,19.5942,120514.84905468,0
+SPYX.US,D,20180409,000000,19.7647,19.9413,19.6766,19.7076,17001.440290565,0
+SPYX.US,D,20180410,000000,19.8727,20.0221,19.8727,19.9755,38159.192714977,0
+SPYX.US,D,20180411,000000,19.7959,19.9231,19.7959,19.8421,15478.47044298,0
+SPYX.US,D,20180412,000000,19.9782,20.0652,19.9782,20.0546,9228.8332198246,0
+SPYX.US,D,20180413,000000,20.1361,20.1361,19.8866,19.9443,16315.800478704,0
+SPYX.US,D,20180416,000000,20.1266,20.1744,20.0286,20.1114,20726.952188641,0
+SPYX.US,D,20180417,000000,20.263,20.3596,20.2575,20.35,41390.194483256,0
+SPYX.US,D,20180418,000000,20.3813,20.3915,20.3484,20.3484,6992.9193200843,0
+SPYX.US,D,20180419,000000,20.3628,20.3628,20.1681,20.2215,11033.946883794,0
+SPYX.US,D,20180420,000000,20.146,20.2231,19.9894,20.0465,17599.099772584,0
+SPYX.US,D,20180423,000000,20.117,20.1361,19.9727,20.0435,45625.38553351,0
+SPYX.US,D,20180424,000000,20.1714,20.1714,19.6331,19.761,33875.460793082,0
+SPYX.US,D,20180425,000000,19.6624,19.8009,19.6624,19.7672,8655.4441736224,0
+SPYX.US,D,20180426,000000,19.9231,20.0495,19.9231,20.0253,23047.812613743,0
+SPYX.US,D,20180427,000000,20.1328,20.1328,20.0095,20.0356,19695.458666371,0
+SPYX.US,D,20180430,000000,20.1651,20.1651,19.9136,19.9224,40382.971396807,0
+SPYX.US,D,20180501,000000,19.9508,19.9508,19.7116,19.8612,224173.88043369,0
+SPYX.US,D,20180502,000000,19.9264,19.9657,19.8203,19.8239,47536.682354186,0
+SPYX.US,D,20180503,000000,19.6663,19.7861,19.5306,19.7468,62857.394964347,0
+SPYX.US,D,20180504,000000,19.638,20.0356,19.638,20.0158,6616.7275649039,0
+SPYX.US,D,20180507,000000,20.1523,20.1523,20.0309,20.0537,33869.393184131,0
+SPYX.US,D,20180508,000000,20.0211,20.0813,19.9874,19.9937,14662.377038597,0
+SPYX.US,D,20180509,000000,20.0719,20.2452,20.0719,20.2021,22453.186936201,0
+SPYX.US,D,20180510,000000,20.3036,20.4446,20.3036,20.4242,23390.632519674,0
+SPYX.US,D,20180511,000000,20.35,20.5023,20.35,20.4472,14431.807898325,0
+SPYX.US,D,20180514,000000,20.4832,20.5083,20.4703,20.499,12435.564552289,0
+SPYX.US,D,20180515,000000,20.4525,20.4525,20.2755,20.3313,19719.729102189,0
+SPYX.US,D,20180516,000000,20.4114,20.4519,20.4068,20.4068,7572.3759752408,0
+SPYX.US,D,20180517,000000,20.3596,20.4592,20.3484,20.4117,32158.327458956,0
+SPYX.US,D,20180518,000000,20.35,20.3896,20.35,20.3613,32625.533348454,0
+SPYX.US,D,20180521,000000,20.44,20.5517,20.44,20.4809,13042.325447741,0
+SPYX.US,D,20180522,000000,20.558,20.5705,20.5139,20.5139,14474.281161008,0
+SPYX.US,D,20180523,000000,20.4496,20.5267,20.3622,20.5267,6534.814844018,0
+SPYX.US,D,20180524,000000,20.4001,20.5109,20.3922,20.4977,6907.9727947207,0
+SPYX.US,D,20180525,000000,20.4429,20.5083,20.4394,20.4489,23238.94229581,0
+SPYX.US,D,20180529,000000,20.4462,20.4462,20.1487,20.1681,24843.824864281,0
+SPYX.US,D,20180530,000000,20.3039,20.4973,20.3039,20.4703,16191.414495136,0
+SPYX.US,D,20180531,000000,20.4496,20.4496,20.3257,20.3517,7408.5505334686,0
+SPYX.US,D,20180601,000000,20.4462,20.5735,20.4462,20.5336,26897.710495387,0
+SPYX.US,D,20180604,000000,20.6509,20.679,20.6141,20.679,17241.110844268,0
+SPYX.US,D,20180605,000000,20.6645,20.7123,20.6489,20.6685,4763.073029298,0
+SPYX.US,D,20180606,000000,20.7123,20.8224,20.7014,20.8224,10096.501300321,0
+SPYX.US,D,20180607,000000,21.0102,21.0102,20.8415,20.8415,18885.432870943,0
+SPYX.US,D,20180608,000000,20.8612,20.9117,20.8017,20.9117,15775.783281752,0
+SPYX.US,D,20180611,000000,20.8959,20.9904,20.8959,20.9143,19501.295179826,0
+SPYX.US,D,20180612,000000,21.0686,21.0686,20.9322,20.9579,29904.210732351,0
+SPYX.US,D,20180613,000000,21.0135,21.0135,20.9292,20.9292,13221.319911899,0
+SPYX.US,D,20180614,000000,20.9608,20.9697,20.914,20.9397,61049.247495902,0
+SPYX.US,D,20180615,000000,20.8398,20.9608,20.8023,20.9143,21412.5920005,0
+SPYX.US,D,20180618,000000,20.7963,20.8768,20.7963,20.8688,11910.716377722,0
+SPYX.US,D,20180619,000000,20.7146,20.7791,20.6479,20.7726,30116.577045759,0
+SPYX.US,D,20180620,000000,20.8959,20.8959,20.8362,20.8455,13834.148416304,0
+SPYX.US,D,20180621,000000,20.8428,20.8428,20.6652,20.6652,68991.747617369,0
+SPYX.US,D,20180622,000000,20.7746,20.8082,20.734,20.7785,65381.520289429,0
+SPYX.US,D,20180625,000000,20.6246,20.6246,20.3257,20.4262,17920.683047174,0
+SPYX.US,D,20180626,000000,20.4539,20.5346,20.4446,20.4825,21982.947242224,0
+SPYX.US,D,20180627,000000,20.5026,20.525,20.2857,20.2857,22720.161730198,0
+SPYX.US,D,20180628,000000,20.2782,20.4038,20.2653,20.4038,5193.8732650688,0
+SPYX.US,D,20180629,000000,20.5093,20.5884,20.4759,20.4759,6346.7189664277,0
+SPYX.US,D,20180702,000000,20.3381,20.3638,20.3134,20.3381,14908.115201255,0
+SPYX.US,D,20180703,000000,20.6279,20.6279,20.3701,20.3701,10214.819674934,0
+SPYX.US,D,20180705,000000,20.4845,20.5471,20.4406,20.5471,13178.846649217,0
+SPYX.US,D,20180706,000000,20.4667,20.743,20.4667,20.7271,6980.7841021751,0
+SPYX.US,D,20180709,000000,20.7778,20.9413,20.7778,20.9394,17772.026627788,0
+SPYX.US,D,20180710,000000,20.9579,21.0105,20.9579,20.9901,28074.826632563,0
+SPYX.US,D,20180711,000000,20.7617,20.9341,20.7617,20.8576,37412.876813568,0
+SPYX.US,D,20180712,000000,20.9351,21.0452,20.9051,21.0452,8200.3735020336,0
+SPYX.US,D,20180713,000000,21.0663,21.1036,21.0301,21.0709,11686.214846405,0
+SPYX.US,D,20180716,000000,21.1006,21.1006,21.0442,21.0759,25007.650306054,0
+SPYX.US,D,20180717,000000,21.0568,21.1823,21.0568,21.1823,12684.336519423,0
+SPYX.US,D,20180718,000000,21.2852,21.2852,21.1724,21.2034,17116.7248607,0
+SPYX.US,D,20180719,000000,21.1556,21.1724,21.1193,21.1365,28250.787292244,0
+SPYX.US,D,20180720,000000,21.0943,21.157,21.0868,21.1039,21467.200481091,0
+SPYX.US,D,20180723,000000,21.1629,21.1629,21.0692,21.1385,68691.400974117,0
+SPYX.US,D,20180724,000000,21.2608,21.2878,21.185,21.2341,11983.527685177,0
+SPYX.US,D,20180725,000000,21.2442,21.4084,21.2314,21.4084,480688.11659497,0
+SPYX.US,D,20180726,000000,21.3149,21.3867,21.3149,21.3626,20575.261964777,0
+SPYX.US,D,20180727,000000,21.3854,21.3854,21.179,21.2377,14917.216614687,0
+SPYX.US,D,20180730,000000,21.212,21.212,21.1115,21.1115,14267.982456554,0
+SPYX.US,D,20180731,000000,21.1945,21.2565,21.154,21.2344,29179.131462285,0
+SPYX.US,D,20180801,000000,21.2723,21.2882,21.1596,21.2031,69704.691669524,0
+SPYX.US,D,20180802,000000,21.1945,21.334,21.1072,21.3135,36760.60885096,0
+SPYX.US,D,20180803,000000,21.3867,21.4338,21.3626,21.4275,9310.7459407105,0
+SPYX.US,D,20180806,000000,21.4618,21.536,21.4618,21.5139,10418.084574911,0
+SPYX.US,D,20180807,000000,21.5864,21.6046,21.5742,21.5742,19276.793648509,0
+SPYX.US,D,20180808,000000,21.6668,21.6668,21.5389,21.5864,26154.428398458,0
+SPYX.US,D,20180809,000000,21.6101,21.6227,21.571,21.571,25338.334994075,0
+SPYX.US,D,20180810,000000,21.3744,21.4925,21.3744,21.4925,14531.923446075,0
+SPYX.US,D,20180813,000000,21.4585,21.4585,21.3149,21.3149,21445.963849751,0
+SPYX.US,D,20180814,000000,21.5614,21.5614,21.3716,21.4816,38820.562091019,0
+SPYX.US,D,20180815,000000,21.3716,21.3716,21.2377,21.3501,6801.7896380167,0
+SPYX.US,D,20180816,000000,21.5646,21.5808,21.4832,21.4925,24946.974216509,0
+SPYX.US,D,20180817,000000,21.4955,21.5987,21.4737,21.5874,8955.7908168713,0
+SPYX.US,D,20180820,000000,21.7325,21.7325,21.6078,21.6306,16825.479630883,0
+SPYX.US,D,20180821,000000,21.6939,21.741,21.6639,21.6912,13415.483398444,0
+SPYX.US,D,20180822,000000,21.6639,21.6797,21.6358,21.6701,6698.64028579,0
+SPYX.US,D,20180823,000000,21.6167,21.6731,21.6101,21.658,6358.8541843366,0
+SPYX.US,D,20180824,000000,21.7005,21.7693,21.6882,21.7453,35783.723809283,0
+SPYX.US,D,20180827,000000,21.8471,21.9421,21.8471,21.9216,18673.066557534,0
+SPYX.US,D,20180828,000000,21.9276,21.9843,21.9173,21.9173,23794.12851515,0
+SPYX.US,D,20180829,000000,21.9596,22.0861,21.9596,22.0782,19686.357252939,0
+SPYX.US,D,20180830,000000,22.1115,22.1115,22.0156,22.0561,4411.1517099358,0
+SPYX.US,D,20180831,000000,22.0561,22.0561,21.8884,21.9629,25077.42780903,0
+SPYX.US,D,20180904,000000,21.9876,21.9876,21.8692,21.9493,41414.464919076,0
+SPYX.US,D,20180905,000000,21.8412,21.8851,21.839,21.8821,19349.604955963,0
+SPYX.US,D,20180906,000000,21.8659,21.8692,21.769,21.7789,13385.145353671,0
+SPYX.US,D,20180907,000000,21.6639,21.9335,21.6639,21.7612,16434.118853317,0
+SPYX.US,D,20180910,000000,21.9032,21.9032,21.8073,21.8178,57827.347141052,0
+SPYX.US,D,20180911,000000,21.7199,21.9125,21.7199,21.8867,9156.0219123703,0
+SPYX.US,D,20180912,000000,21.8129,21.8943,21.8129,21.8943,7171.9137842425,0
+SPYX.US,D,20180913,000000,21.9276,22.0057,21.9276,22.0044,14213.373975962,0
+SPYX.US,D,20180914,000000,22.1148,22.1148,21.9697,21.975,7396.4153155596,0
+SPYX.US,D,20180917,000000,22.0001,22.0001,21.8999,21.8999,8655.4441736224,0
+SPYX.US,D,20180918,000000,21.9309,22.0495,21.9309,22.0278,6829.0938783122,0
+SPYX.US,D,20180919,000000,22.0034,22.0651,22.0034,22.0495,18560.815791876,0
+SPYX.US,D,20180920,000000,22.224,22.2361,22.1649,22.2361,4098.6698487782,0
+SPYX.US,D,20180921,000000,22.2578,22.2654,22.224,22.2269,20326.489997641,0
+SPYX.US,D,20180924,000000,22.2427,22.2427,22.0772,22.1046,17850.905544196,0
+SPYX.US,D,20180925,000000,22.2545,22.2545,22.071,22.071,9040.7373422347,0
+SPYX.US,D,20180926,000000,22.159,22.2077,22.0818,22.0818,20560.09294239,0
+SPYX.US,D,20180927,000000,22.1079,22.189,22.0861,22.0989,20086.819443937,0
+SPYX.US,D,20180928,000000,22.1425,22.1425,22.0518,22.0746,14993.061726619,0
+SPYX.US,D,20181001,000000,22.1201,22.2477,22.1201,22.1336,12326.347591107,0
+SPYX.US,D,20181002,000000,22.1329,22.184,22.1191,22.1191,9847.7293331856,0
+SPYX.US,D,20181003,000000,22.2545,22.2545,22.1573,22.1646,13991.906249123,0
+SPYX.US,D,20181004,000000,22.224,22.224,21.8485,21.9262,10897.425682318,0
+SPYX.US,D,20181005,000000,22.0298,22.0298,21.7321,21.8231,30914.467623279,0
+SPYX.US,D,20181008,000000,21.8675,21.8675,21.6517,21.7743,20629.870445367,0
+SPYX.US,D,20181009,000000,21.9111,21.9111,21.743,21.7833,12635.795647787,0
+SPYX.US,D,20181010,000000,21.7641,21.7641,21.0399,21.0399,169125.4981938,0
+SPYX.US,D,20181011,000000,21.005,21.0178,20.5234,20.7297,43950.725462065,0
+SPYX.US,D,20181012,000000,21.0515,21.0515,20.6842,20.9387,27243.564205795,0
+SPYX.US,D,20181015,000000,20.9796,20.9796,20.8955,20.9371,43607.905556136,0
+SPYX.US,D,20181016,000000,21.0112,21.2677,21.0112,21.2677,87070.188497359,0
+SPYX.US,D,20181017,000000,21.2581,21.3491,21.1112,21.2677,278503.25101246,0
+SPYX.US,D,20181018,000000,21.3491,21.3491,20.8451,20.9757,23763.790470377,0
+SPYX.US,D,20181019,000000,21.1674,21.1674,20.9581,20.9862,12089.710841881,0
+SPYX.US,D,20181022,000000,20.9829,20.9829,20.8524,20.8949,12083.643232925,0
+SPYX.US,D,20181023,000000,20.6236,20.8217,20.4048,20.7927,22589.708137677,0
+SPYX.US,D,20181024,000000,20.7073,20.7139,20.1888,20.1888,550353.36880628,0
+SPYX.US,D,20181025,000000,20.2636,20.6368,20.2636,20.5705,35662.37163019,0
+SPYX.US,D,20181026,000000,20.2363,20.3464,19.871,20.2165,93595.901927946,0
+SPYX.US,D,20181029,000000,20.4202,20.5804,20.0676,20.0676,40919.954789282,0
+SPYX.US,D,20181030,000000,19.9987,20.2759,19.9954,20.2759,46235.18023344,0
+SPYX.US,D,20181031,000000,20.6362,20.7225,20.5603,20.5917,38465.606967179,0
+SPYX.US,D,20181101,000000,20.6428,20.9483,20.5828,20.7706,190814.16640174,0
+SPYX.US,D,20181102,000000,20.9051,20.9051,20.5501,20.6859,39096.638298451,0
+SPYX.US,D,20181105,000000,20.8837,20.9051,20.6266,20.9051,29634.202133875,0
+SPYX.US,D,20181106,000000,20.9295,20.9295,20.7677,20.8949,74303.939257049,0
+SPYX.US,D,20181107,000000,21.1503,21.3452,21.1503,21.3452,14092.021796872,0
+SPYX.US,D,20181108,000000,21.1899,21.383,21.1899,21.2621,7642.1534782177,0
+SPYX.US,D,20181109,000000,21.2077,21.2077,21.0458,21.1332,9708.1743272316,0
+SPYX.US,D,20181112,000000,21.0669,21.0669,20.6266,20.6579,101019.62148381,0
+SPYX.US,D,20181113,000000,20.7973,20.8504,20.6114,20.6833,12623.660429878,0
+SPYX.US,D,20181114,000000,20.7772,20.8102,20.4489,20.5874,19076.562553011,0
+SPYX.US,D,20181115,000000,20.4648,20.7239,20.2989,20.6985,17371.56443679,0
+SPYX.US,D,20181116,000000,20.6114,20.8517,20.6114,20.8517,238299.27407981,0
+SPYX.US,D,20181119,000000,20.8048,20.8048,20.3991,20.4018,19261.624626123,0
+SPYX.US,D,20181120,000000,20.1951,20.2393,20.0016,20.0523,28017.184347495,0
+SPYX.US,D,20181121,000000,20.1684,20.2317,20.1678,20.1678,10879.222855454,0
+SPYX.US,D,20181123,000000,20.0326,20.0455,19.9278,20.0455,8567.4638437819,0
+SPYX.US,D,20181126,000000,20.2363,20.2785,20.1815,20.2583,8524.9905811004,0
+SPYX.US,D,20181127,000000,20.2518,20.4137,20.2518,20.4137,25662.952073141,0
+SPYX.US,D,20181128,000000,20.492,20.7521,20.492,20.7521,19683.323448463,0
+SPYX.US,D,20181129,000000,20.7927,20.9084,20.6866,20.8517,15602.856426548,0
+SPYX.US,D,20181130,000000,20.8837,20.9829,20.7835,20.947,20729.985993117,0
+SPYX.US,D,20181203,000000,21.2198,21.2742,21.0858,21.1751,45337.174108174,0
+SPYX.US,D,20181204,000000,21.2265,21.2265,20.5396,20.5429,46887.448196049,0
+SPYX.US,D,20181206,000000,20.2047,20.4044,19.9017,20.3991,49842.373756901,0
+SPYX.US,D,20181207,000000,20.5079,20.5551,19.9212,20.1487,37212.645718071,0
+SPYX.US,D,20181210,000000,20.1585,20.1585,19.8022,20.0498,42761.474106978,0
+SPYX.US,D,20181211,000000,20.468,20.468,19.9627,20.0286,36360.146659959,0
+SPYX.US,D,20181212,000000,20.2927,20.5109,20.2047,20.2047,30037.698129351,0
+SPYX.US,D,20181213,000000,20.4074,20.4074,20.0543,20.146,26964.454193886,0
+SPYX.US,D,20181214,000000,20.0016,20.0016,19.698,19.7989,21424.72721841,0
+SPYX.US,D,20181217,000000,19.5177,19.7327,19.2864,19.3154,25735.763380595,0
+SPYX.US,D,20181218,000000,19.3862,19.7046,19.3074,19.3487,47855.231824297,0
+SPYX.US,D,20181219,000000,19.4268,19.6506,18.9452,19.0754,46626.541011007,0
+SPYX.US,D,20181220,000000,19.017,19.0546,18.6106,18.7388,50509.8107419,0
+SPYX.US,D,20181221,000000,18.7923,18.8667,18.3357,18.4092,40046.21909983,0
+SPYX.US,D,20181224,000000,18.2066,18.3232,17.9669,17.9669,61816.800028646,0
+SPYX.US,D,20181226,000000,18.1317,18.8473,17.8845,18.8166,74631.590140594,0
+SPYX.US,D,20181227,000000,18.6749,18.961,18.2603,18.961,250831.92037537,0
+SPYX.US,D,20181228,000000,19.046,19.1681,18.9076,18.9382,124528.57237809,0
+SPYX.US,D,20181231,000000,19.0583,19.1618,18.9571,19.1492,94627.395450214,0
+SPYX.US,D,20190102,000000,18.7692,19.2092,18.7692,19.1459,26357.693298434,0
+SPYX.US,D,20190103,000000,18.961,18.9673,18.641,18.641,44251.072105312,0
+SPYX.US,D,20190104,000000,18.9548,19.294,18.9548,19.294,42333.707675687,0
+SPYX.US,D,20190107,000000,19.2751,19.5174,19.2751,19.4539,47278.808973619,0
+SPYX.US,D,20190108,000000,19.5448,19.5781,19.4268,19.5781,13518.632750671,0
+SPYX.US,D,20190109,000000,19.699,19.7468,19.6582,19.6582,17905.514024788,0
+SPYX.US,D,20190110,000000,19.6433,19.7653,19.527,19.7634,28423.714147448,0
+SPYX.US,D,20190111,000000,19.7468,19.7653,19.6146,19.7402,16734.465496565,0
+SPYX.US,D,20190114,000000,19.6433,19.7244,19.6146,19.6865,30689.96609196,0
+SPYX.US,D,20190115,000000,19.7435,19.883,19.7435,19.8806,13822.013198395,0
+SPYX.US,D,20190116,000000,20.0072,20.0072,19.9518,19.9518,24561.681047896,0
+SPYX.US,D,20190117,000000,19.91,20.09,19.91,20.0762,18472.835462036,0
+SPYX.US,D,20190118,000000,20.3059,20.4058,20.2142,20.3227,44075.111445634,0
+SPYX.US,D,20190122,000000,20.3059,20.3059,19.9993,20.083,32558.789649953,0
+SPYX.US,D,20190123,000000,20.2369,20.2399,19.9196,20.1067,15005.196944528,0
+SPYX.US,D,20190124,000000,20.1196,20.146,20.0606,20.1377,31072.225456097,0
+SPYX.US,D,20190125,000000,20.3813,20.3813,20.3107,20.3107,11331.259722565,0
+SPYX.US,D,20190128,000000,20.1803,20.1803,20.0402,20.1417,10217.853479411,0
+SPYX.US,D,20190129,000000,20.2495,20.2495,20.11,20.1134,22610.944769018,0
+SPYX.US,D,20190130,000000,20.3121,20.5419,20.2709,20.4391,70839.334544019,0
+SPYX.US,D,20190131,000000,20.4472,20.6705,20.4087,20.6705,10266.394351047,0
+SPYX.US,D,20190201,000000,20.6766,20.6952,20.5761,20.6424,46675.081882642,0
+SPYX.US,D,20190204,000000,20.68,20.7901,20.6075,20.7901,31257.287529207,0
+SPYX.US,D,20190205,000000,20.8586,20.8846,20.7581,20.8846,45546.506617102,0
+SPYX.US,D,20190206,000000,20.8781,20.9028,20.8158,20.857,96744.990975339,0
+SPYX.US,D,20190207,000000,20.6638,20.702,20.5419,20.6705,30025.562911442,0
+SPYX.US,D,20190208,000000,20.5129,20.6358,20.5069,20.6236,30878.061969553,0
+SPYX.US,D,20190211,000000,20.7524,20.7524,20.6575,20.6766,13991.906249123,0
+SPYX.US,D,20190212,000000,20.8813,20.9908,20.8504,20.9908,63263.924764301,0
+SPYX.US,D,20190213,000000,21.0402,21.0666,20.9908,21.0353,41023.104141507,0
+SPYX.US,D,20190214,000000,21.0228,21.0659,20.8969,21.0386,33456.795775223,0
+SPYX.US,D,20190215,000000,21.091,21.1893,21.0722,21.1893,75854.21334493,0
+SPYX.US,D,20190219,000000,21.1576,21.2746,21.1576,21.2677,75887.585194181,0
+SPYX.US,D,20190220,000000,21.2324,21.2772,21.2087,21.2772,19213.083754488,0
+SPYX.US,D,20190221,000000,21.2104,21.2321,21.118,21.1833,26803.662556592,0
+SPYX.US,D,20190222,000000,21.2357,21.3399,21.2357,21.3152,36008.225340597,0
+SPYX.US,D,20190225,000000,21.4688,21.5156,21.39,21.39,22116.434639224,0
+SPYX.US,D,20190226,000000,21.3649,21.4087,21.3455,21.3817,12314.212373198,0
+SPYX.US,D,20190227,000000,21.3266,21.356,21.2021,21.33,61452.743491376,0
+SPYX.US,D,20190228,000000,21.2924,21.3462,21.2855,21.2855,15435.997180298,0
+SPYX.US,D,20190301,000000,21.4776,21.4776,21.3171,21.4275,73226.938667624,0
+SPYX.US,D,20190304,000000,21.5281,21.5281,21.1619,21.3046,27565.147480385,0
+SPYX.US,D,20190305,000000,21.2805,21.3923,21.2756,21.3406,20578.295769254,0
+SPYX.US,D,20190306,000000,21.2838,21.298,21.1658,21.1833,21600.687878091,0
+SPYX.US,D,20190307,000000,21.0531,21.0531,20.9269,20.9397,30280.402487532,0
+SPYX.US,D,20190308,000000,20.8969,20.9377,20.824,20.9377,16045.791880228,0
+SPYX.US,D,20190311,000000,20.9971,21.2898,20.9971,21.2742,23621.201659945,0
+SPYX.US,D,20190312,000000,21.2709,21.3807,21.2709,21.3149,22513.863025745,0
+SPYX.US,D,20190313,000000,21.4776,21.5792,21.4497,21.4855,29415.768211512,0
+SPYX.US,D,20190314,000000,21.4641,21.5122,21.4477,21.476,23663.674922626,0
+SPYX.US,D,20190315,000000,21.5252,21.6217,21.5245,21.5646,30917.501427757,0
+SPYX.US,D,20190318,000000,21.6381,21.6916,21.5564,21.6668,116971.36542523,0
+SPYX.US,D,20190319,000000,21.7367,21.7839,21.599,21.6332,41684.47351755,0
+SPYX.US,D,20190320,000000,21.591,21.7335,21.5008,21.6254,22571.505310813,0
+SPYX.US,D,20190321,000000,21.5433,21.8254,21.5433,21.8198,9304.6783317561,0
+SPYX.US,D,20190322,000000,21.774,21.774,21.3979,21.3979,38687.074694018,0
+SPYX.US,D,20190325,000000,21.4111,21.4526,21.297,21.4302,30274.334878575,0
+SPYX.US,D,20190326,000000,21.5564,21.5881,21.4394,21.5076,14768.560195301,0
+SPYX.US,D,20190327,000000,21.6072,21.6072,21.3537,21.4588,58798.164573776,0
+SPYX.US,D,20190328,000000,21.5343,21.5433,21.4605,21.4978,20393.233696141,0
+SPYX.US,D,20190329,000000,21.6381,21.6751,21.5281,21.5281,99008.209115376,0
+SPYX.US,D,20190401,000000,21.8435,21.9289,21.8277,21.9289,30629.290002415,0
+SPYX.US,D,20190402,000000,22.0327,22.0327,21.8943,21.9682,44402.762329174,0
+SPYX.US,D,20190403,000000,22.0354,22.0818,21.9727,22.0354,29840.500838329,0
+SPYX.US,D,20190404,000000,22.071,22.0775,22.0203,22.0565,15226.664671367,0
+SPYX.US,D,20190405,000000,22.0861,22.1399,22.0861,22.1234,30902.332405368,0
+SPYX.US,D,20190408,000000,22.1336,22.1969,22.0644,22.1969,27959.542062427,0
+SPYX.US,D,20190409,000000,22.1465,22.1465,22.0288,22.0387,14249.779629689,0
+SPYX.US,D,20190410,000000,22.0742,22.1336,22.0742,22.1191,18921.83852467,0
+SPYX.US,D,20190411,000000,22.1399,22.1533,22.0861,22.1195,40058.35431774,0
+SPYX.US,D,20190412,000000,22.2915,22.3195,22.1959,22.2473,22953.764674949,0
+SPYX.US,D,20190415,000000,22.2414,22.273,22.2154,22.2691,20554.025333437,0
+SPYX.US,D,20190416,000000,22.3545,22.3545,22.2585,22.2585,19477.024744009,0
+SPYX.US,D,20190417,000000,22.4082,22.4082,22.2266,22.2266,13236.488934286,0
+SPYX.US,D,20190418,000000,22.2948,22.3041,22.188,22.2592,6980.7841021751,0
+SPYX.US,D,20190422,000000,22.2664,22.2872,22.2074,22.2872,49366.066453972,0
+SPYX.US,D,20190423,000000,22.3673,22.5348,22.3673,22.486,17608.201186016,0
+SPYX.US,D,20190424,000000,22.5499,22.5499,22.4524,22.4784,26206.003074571,0
+SPYX.US,D,20190425,000000,22.387,22.4998,22.3482,22.4678,15897.135460841,0
+SPYX.US,D,20190426,000000,22.5189,22.5499,22.4019,22.5156,91232.56824016,0
+SPYX.US,D,20190429,000000,22.5749,22.6484,22.5749,22.5954,18603.289054558,0
+SPYX.US,D,20190430,000000,22.594,22.594,22.572,22.5882,33578.147954312,0
+SPYX.US,D,20190501,000000,22.6637,22.6725,22.4451,22.4451,25016.751719485,0
+SPYX.US,D,20190502,000000,22.4867,22.5219,22.3041,22.4174,148307.53187085,0
+SPYX.US,D,20190503,000000,22.4681,22.6557,22.4681,22.6441,32446.538884294,0
+SPYX.US,D,20190506,000000,22.3225,22.6227,22.2012,22.5625,176239.76969298,0
+SPYX.US,D,20190507,000000,22.459,22.459,22.0436,22.1049,43720.156321792,0
+SPYX.US,D,20190508,000000,22.1175,22.2315,22.1175,22.1395,24158.185052421,0
+SPYX.US,D,20190509,000000,21.9249,22.0993,21.8689,22.014,10509.098709228,0
+SPYX.US,D,20190510,000000,21.9095,22.1019,21.7265,22.0961,29467.342887625,0
+SPYX.US,D,20190513,000000,21.8148,21.8148,21.531,21.534,44939.745721652,0
+SPYX.US,D,20190514,000000,21.7173,21.9002,21.6879,21.8848,37622.2093225,0
+SPYX.US,D,20190515,000000,21.7239,21.9793,21.7239,21.8656,18099.677511333,0
+SPYX.US,D,20190516,000000,22.0044,22.25,22.0044,22.0931,18882.399066466,0
+SPYX.US,D,20190517,000000,22.0203,22.1505,21.9282,21.9282,40343.531938604,0
+SPYX.US,D,20190520,000000,21.976,21.976,21.7516,21.7707,31864.048424661,0
+SPYX.US,D,20190521,000000,22.045,22.045,21.9098,21.9312,163212.61326763,0
+SPYX.US,D,20190522,000000,21.922,21.9737,21.8848,21.8848,56307.411097943,0
+SPYX.US,D,20190523,000000,21.8435,21.8435,21.5532,21.6161,52196.606031256,0
+SPYX.US,D,20190524,000000,21.8465,21.8465,21.7107,21.7107,16415.916026453,0
+SPYX.US,D,20190528,000000,21.8148,21.8148,21.4902,21.4902,16898.290938338,0
+SPYX.US,D,20190529,000000,21.4526,21.4526,21.3095,21.3257,13136.373386535,0
+SPYX.US,D,20190530,000000,21.4431,21.5043,21.4124,21.4532,24619.323332963,0
+SPYX.US,D,20190531,000000,21.1843,21.3195,21.1372,21.1372,141542.14788656,0
+SPYX.US,D,20190603,000000,21.1372,21.2182,21.0267,21.0267,32762.05454993,0
+SPYX.US,D,20190604,000000,21.297,21.5469,21.297,21.5469,55288.052793583,0
+SPYX.US,D,20190605,000000,21.7008,21.774,21.5943,21.774,45943.935003625,0
+SPYX.US,D,20190606,000000,21.7206,21.9272,21.7206,21.8788,10202.684457026,0
+SPYX.US,D,20190607,000000,22.0203,22.184,22.0203,22.1498,20484.247830459,0
+SPYX.US,D,20190610,000000,22.184,22.3416,22.184,22.2024,71303.50662904,0
+SPYX.US,D,20190611,000000,22.3255,22.399,22.1936,22.2825,17814.499890471,0
+SPYX.US,D,20190612,000000,22.2315,22.2315,22.1049,22.1049,23876.041236036,0
+SPYX.US,D,20190613,000000,22.2855,22.2901,22.225,22.2517,50415.762803107,0
+SPYX.US,D,20190614,000000,22.222,22.2668,22.1873,22.2668,23739.52003456,0
+SPYX.US,D,20190617,000000,22.2948,22.3102,22.2694,22.2694,19182.745709714,0
+SPYX.US,D,20190618,000000,22.4339,22.6099,22.3927,22.4632,66740.664695241,0
+SPYX.US,D,20190619,000000,22.5189,22.5625,22.4715,22.5625,62235.46504651,0
+SPYX.US,D,20190620,000000,22.7899,22.8057,22.626,22.7915,61480.04773167,0
+SPYX.US,D,20190621,000000,22.7394,22.7948,22.7078,22.7078,138832.96048837,0
+SPYX.US,D,20190624,000000,22.7869,22.7869,22.6952,22.6952,49708.886359904,0
+SPYX.US,D,20190625,000000,22.6257,22.6386,22.4731,22.4734,35504.613797372,0
+SPYX.US,D,20190626,000000,22.5146,22.5146,22.4431,22.4431,45215.821929084,0
+SPYX.US,D,20190627,000000,22.5021,22.5621,22.4915,22.5462,44660.635709744,0
+SPYX.US,D,20190628,000000,22.632,22.7365,22.5733,22.6679,140122.3273912,0
+SPYX.US,D,20190701,000000,22.9803,22.9803,22.7523,22.8426,46213.943602101,0
+SPYX.US,D,20190702,000000,22.8413,22.9065,22.7994,22.9065,19486.126157441,0
+SPYX.US,D,20190703,000000,22.9965,23.0948,22.9903,23.0862,32813.629226045,0
+SPYX.US,D,20190705,000000,23.006,23.0881,22.9075,23.0351,40043.185295354,0
+SPYX.US,D,20190708,000000,23.0213,23.0213,22.8763,22.9546,53249.336184866,0
+SPYX.US,D,20190709,000000,22.8284,23.0084,22.8284,23.0084,20177.833578255,0
+SPYX.US,D,20190710,000000,23.1047,23.1261,23.0631,23.0881,35817.095658532,0
+SPYX.US,D,20190711,000000,23.1294,23.1633,23.0816,23.1548,26621.634287956,0
+SPYX.US,D,20190712,000000,23.1868,23.2355,23.1805,23.2355,22061.826158634,0
+SPYX.US,D,20190715,000000,23.2965,23.2965,23.2276,23.2658,24910.568562781,0
+SPYX.US,D,20190716,000000,23.2626,23.286,23.1739,23.1772,188059.4719364,0
+SPYX.US,D,20190717,000000,23.1893,23.1926,23.0344,23.0664,35835.298485393,0
+SPYX.US,D,20190718,000000,23.1416,23.1416,22.9586,23.1416,65706.137368495,0
+SPYX.US,D,20190719,000000,23.2118,23.2118,23.0012,23.0012,23211.638055516,0
+SPYX.US,D,20190722,000000,23.0566,23.071,22.9999,23.044,43398.573047201,0
+SPYX.US,D,20190723,000000,23.1673,23.2243,23.0786,23.221,231585.46477164,0
+SPYX.US,D,20190724,000000,23.1673,23.3258,23.1515,23.3133,18202.826863559,0
+SPYX.US,D,20190725,000000,23.2846,23.3027,23.1868,23.1926,42691.696603999,0
+SPYX.US,D,20190726,000000,23.2754,23.396,23.2754,23.3845,20593.464791641,0
+SPYX.US,D,20190729,000000,23.3828,23.3828,23.2873,23.3578,38022.671513498,0
+SPYX.US,D,20190730,000000,23.1868,23.2784,23.1868,23.2457,13958.534399872,0
+SPYX.US,D,20190731,000000,23.2903,23.2955,22.8634,23.0279,53152.254441593,0
+SPYX.US,D,20190801,000000,23.0213,23.2309,22.7743,22.7743,42403.485178663,0
+SPYX.US,D,20190802,000000,22.7619,22.7619,22.5436,22.5842,38817.528286539,0
+SPYX.US,D,20190805,000000,22.4794,22.4794,21.8524,21.9375,34982.799427286,0
+SPYX.US,D,20190806,000000,22.2291,22.2938,22.0631,22.2938,46872.279173665,0
+SPYX.US,D,20190807,000000,22.2034,22.3304,21.9375,22.3288,48367.944780955,0
+SPYX.US,D,20190808,000000,22.4705,22.7137,22.4414,22.7137,11030.913079318,0
+SPYX.US,D,20190809,000000,22.6541,22.6758,22.4448,22.5917,29737.351486102,0
+SPYX.US,D,20190812,000000,22.4988,22.4988,22.271,22.3202,28350.902839994,0
+SPYX.US,D,20190813,000000,22.3178,22.7335,22.2691,22.6429,28460.119801175,0
+SPYX.US,D,20190814,000000,22.2961,22.3561,21.9951,22.0508,38410.998486589,0
+SPYX.US,D,20190815,000000,22.1505,22.1505,21.9329,22.128,26721.749835705,0
+SPYX.US,D,20190816,000000,22.2545,22.4576,22.2397,22.3304,75711.624534498,0
+SPYX.US,D,20190819,000000,22.6982,22.6982,22.5983,22.6633,79358.257516168,0
+SPYX.US,D,20190820,000000,22.6481,22.6537,22.4671,22.4741,26524.552544683,0
+SPYX.US,D,20190821,000000,22.6778,22.6778,22.6224,22.6514,27286.037468476,0
+SPYX.US,D,20190822,000000,22.7489,22.7489,22.5114,22.6481,29834.433229373,0
+SPYX.US,D,20190823,000000,22.5902,22.5967,22.039,22.0838,31979.332994796,0
+SPYX.US,D,20190826,000000,22.3366,22.3366,22.1689,22.2787,25565.87032987,0
+SPYX.US,D,20190827,000000,22.4823,22.4823,22.1946,22.2611,296257.07481338,0
+SPYX.US,D,20190828,000000,22.2097,22.398,22.128,22.3756,57912.293666414,0
+SPYX.US,D,20190829,000000,22.6162,22.7365,22.5983,22.6603,45913.596958853,0
+SPYX.US,D,20190830,000000,22.7902,22.7902,22.6096,22.6982,20441.774567777,0
+SPYX.US,D,20190903,000000,22.5179,22.7177,22.4576,22.5338,57105.301675464,0
+SPYX.US,D,20190904,000000,22.7652,22.777,22.7362,22.7756,15126.549123618,0
+SPYX.US,D,20190905,000000,22.9903,23.1548,22.9903,23.0631,56392.357623309,0
+SPYX.US,D,20190906,000000,23.1548,23.1548,23.0813,23.0881,24440.328868806,0
+SPYX.US,D,20190909,000000,23.1835,23.1835,23.0566,23.0816,32573.958672339,0
+SPYX.US,D,20190910,000000,23.1482,23.1482,22.9332,23.0566,14662.377038597,0
+SPYX.US,D,20190911,000000,23.1142,23.2566,23.1142,23.2329,91523.813469979,0
+SPYX.US,D,20190912,000000,23.2935,23.4009,23.2935,23.3465,25669.019682097,0
+SPYX.US,D,20190913,000000,23.3667,23.4009,23.2998,23.314,8479.4835139415,0
+SPYX.US,D,20190916,000000,23.2372,23.25,23.1705,23.2154,32382.828990274,0
+SPYX.US,D,20190917,000000,23.2052,23.3054,23.2052,23.3054,20845.270563253,0
+SPYX.US,D,20190918,000000,23.2873,23.3275,23.1307,23.2991,15299.475978822,0
+SPYX.US,D,20190919,000000,23.37,23.4333,23.2903,23.316,118564.11277579,0
+SPYX.US,D,20190920,000000,23.3225,23.3928,23.1986,23.2988,24143.016030035,0
+SPYX.US,D,20190923,000000,23.189,23.3357,23.1742,23.308,21109.211552775,0
+SPYX.US,D,20190924,000000,23.4085,23.4085,22.9956,23.0767,46450.580351326,0
+SPYX.US,D,20190925,000000,23.7082,24.9014,22.9151,23.1953,86951.870122748,0
+SPYX.US,D,20190926,000000,23.1923,23.3529,23.0048,23.1129,121297.5706098,0
+SPYX.US,D,20190927,000000,23.224,23.2965,22.9441,22.9675,33547.80990954,0
+SPYX.US,D,20190930,000000,23.1129,23.1432,23.0457,23.1205,45576.844661875,0
+SPYX.US,D,20191001,000000,23.2369,23.2369,22.8133,22.8261,45124.807794765,0
+SPYX.US,D,20191002,000000,22.7467,22.7467,22.3489,22.4381,65700.06975954,0
+SPYX.US,D,20191003,000000,22.4606,22.6066,22.2793,22.6066,26994.792238659,0
+SPYX.US,D,20191004,000000,22.7276,24.462,22.7151,22.9441,27965.609671383,0
+SPYX.US,D,20191007,000000,22.9309,23.0199,22.833,22.8647,135805.22362007,0
+SPYX.US,D,20191008,000000,22.7599,23.2658,22.5008,22.5008,46386.870457305,0
+SPYX.US,D,20191009,000000,22.7533,22.806,22.6066,22.7127,29588.695066716,0
+SPYX.US,D,20191010,000000,22.6927,22.925,22.6927,22.9151,78235.74985958,0
+SPYX.US,D,20191011,000000,23.1158,23.287,23.0904,23.1004,35644.168803327,0
+SPYX.US,D,20191014,000000,23.1254,23.313,23.0667,23.0667,29989.157257714,0
+SPYX.US,D,20191015,000000,23.1571,23.3519,23.1571,23.3195,23900.311671854,0
+SPYX.US,D,20191016,000000,23.2497,23.3097,23.224,23.257,25050.123568735,0
+SPYX.US,D,20191017,000000,23.3357,23.3485,23.2813,23.3268,12987.71696715,0
+SPYX.US,D,20191018,000000,23.3064,23.316,23.1979,23.2721,59210.761982681,0
+SPYX.US,D,20191021,000000,23.3832,23.5325,23.3324,23.5325,46975.428525893,0
+SPYX.US,D,20191022,000000,23.4659,23.4659,23.2935,23.2935,28196.178811653,0
+SPYX.US,D,20191023,000000,23.2903,23.3485,23.281,23.341,24130.880812126,0
+SPYX.US,D,20191024,000000,23.4026,23.4178,23.339,23.4178,59681.001676655,0
+SPYX.US,D,20191025,000000,23.3898,23.5292,23.3898,23.5097,21949.575392976,0
+SPYX.US,D,20191028,000000,23.6093,23.7507,23.6093,23.7207,59423.128296089,0
+SPYX.US,D,20191029,000000,23.6539,23.7144,23.6343,23.6782,26636.803310341,0
+SPYX.US,D,20191030,000000,23.7207,23.7207,23.5902,23.7151,18679.13416649,0
+SPYX.US,D,20191031,000000,23.7362,23.7362,23.5612,23.635,33462.863384177,0
+SPYX.US,D,20191101,000000,23.8038,23.8667,23.7778,23.8493,38765.953610429,0
+SPYX.US,D,20191104,000000,23.9432,24.0259,23.9148,23.9373,74334.277301821,0
+SPYX.US,D,20191105,000000,24.0355,24.0355,23.9053,23.9297,38453.471749269,0
+SPYX.US,D,20191106,000000,23.9715,23.9715,23.9053,23.9327,11267.549828544,0
+SPYX.US,D,20191107,000000,24.0576,24.0899,23.9976,24.0101,35092.016388466,0
+SPYX.US,D,20191108,000000,23.9877,24.07,23.9877,24.0639,23572.660788309,0
+SPYX.US,D,20191111,000000,24.0639,24.0639,24.0075,24.0253,13749.201890943,0
+SPYX.US,D,20191112,000000,24.1977,24.1977,24.0549,24.0796,57548.237129143,0
+SPYX.US,D,20191113,000000,23.991,24.1278,23.991,24.1014,291387.81862738,0
+SPYX.US,D,20191114,000000,24.112,24.1443,24.0418,24.141,102272.58273291,0
+SPYX.US,D,20191115,000000,24.2583,24.2966,24.255,24.2966,11840.938874745,0
+SPYX.US,D,20191118,000000,24.2963,24.4192,24.2488,24.3734,73803.361518302,0
+SPYX.US,D,20191119,000000,24.4301,24.4894,24.3381,24.4165,25198.779988121,0
+SPYX.US,D,20191120,000000,24.3381,24.3797,24.1327,24.2366,22304.530516815,0
+SPYX.US,D,20191121,000000,24.2742,24.2774,24.1661,24.2109,37079.15832107,0
+SPYX.US,D,20191122,000000,24.2929,24.309,24.2112,24.2448,56140.551851694,0
+SPYX.US,D,20191125,000000,24.3572,24.4462,24.3572,24.4462,24322.010494192,0
+SPYX.US,D,20191126,000000,24.4809,24.5411,24.4462,24.5267,28945.528517537,0
+SPYX.US,D,20191127,000000,24.5401,24.6159,24.5353,24.6031,27813.919447518,0
+SPYX.US,D,20191129,000000,24.6911,24.6911,24.5207,24.5207,16367.375154817,0
+SPYX.US,D,20191202,000000,24.5797,24.5797,24.2867,24.314,92579.577428062,0
+SPYX.US,D,20191203,000000,24.141,24.1528,24.0135,24.1528,47609.49366164,0
+SPYX.US,D,20191204,000000,24.6911,24.6911,24.2913,24.4732,72947.828655712,0
+SPYX.US,D,20191205,000000,24.5039,24.6215,24.2379,24.3411,43750.494366568,0
+SPYX.US,D,20191206,000000,24.5223,24.5892,24.5223,24.55,36957.80614198,0
+SPYX.US,D,20191209,000000,24.5474,24.5892,24.4907,24.4966,57017.321345624,0
+SPYX.US,D,20191210,000000,24.5286,24.5411,24.4178,24.4469,35768.554786893,0
+SPYX.US,D,20191211,000000,24.4492,24.5474,24.4492,24.5401,60770.137483994,0
+SPYX.US,D,20191212,000000,24.4907,25.0636,24.4907,24.7386,146235.44341289,0
+SPYX.US,D,20191213,000000,24.7647,24.879,24.6911,24.7593,101784.14021207,0
+SPYX.US,D,20191216,000000,24.9169,25.0049,24.9014,24.9267,43732.291539699,0
+SPYX.US,D,20191217,000000,24.9746,25.4199,24.9327,25.0395,124094.73833784,0
+SPYX.US,D,20191218,000000,25.1173,25.1173,24.9219,24.9483,80565.711698114,0
+SPYX.US,D,20191219,000000,24.9845,25.0375,24.9614,25.0188,40067.455731172,0
+SPYX.US,D,20191220,000000,25.1334,26.011,25.1292,25.175,102509.21948214,0
+SPYX.US,D,20191223,000000,25.2831,25.4462,25.1704,25.1704,75147.336901727,0
+SPYX.US,D,20191224,000000,25.2198,25.2198,25.1473,25.1529,15317.678805685,0
+SPYX.US,D,20191226,000000,25.2135,25.4084,25.2135,25.2745,32191.699308207,0
+SPYX.US,D,20191227,000000,25.3632,25.3632,25.2805,25.2916,26785.459729727,0
+SPYX.US,D,20191230,000000,25.3316,25.3316,25.1107,25.1519,55112.092133904,0
+SPYX.US,D,20191231,000000,25.2515,29.3543,25.114,25.2073,29919.379754738,0
+SPYX.US,D,20200102,000000,25.2963,25.4374,25.2689,25.4308,84109.195327554,0
+SPYX.US,D,20200103,000000,25.2321,25.3464,25.117,25.2669,80565.711698114,0
+SPYX.US,D,20200106,000000,25.1299,25.3827,25.1299,25.3346,115151.08273888,0
+SPYX.US,D,20200107,000000,25.2963,25.3404,25.2482,25.2742,69610.643730728,0
+SPYX.US,D,20200108,000000,25.326,25.5263,25.2865,25.4172,81175.506398043,0
+SPYX.US,D,20200109,000000,25.6035,25.6444,25.5296,25.584,38847.866331312,0
+SPYX.US,D,20200110,000000,25.6602,25.6632,25.4819,25.5244,43113.395426342,0
+SPYX.US,D,20200113,000000,25.6131,25.7023,25.5761,25.702,74546.643615229,0
+SPYX.US,D,20200114,000000,25.6632,25.9611,25.6384,25.6494,58940.753384208,0
+SPYX.US,D,20200115,000000,25.6698,25.8497,25.6632,25.707,92813.180372812,0
+SPYX.US,D,20200116,000000,25.8491,25.9269,25.8401,25.9265,93486.684966762,0
+SPYX.US,D,20200117,000000,25.9931,26.0392,25.9654,26.0392,35310.450310826,0
+SPYX.US,D,20200121,000000,26.0314,26.0498,25.9707,25.9819,74716.53666596,0
+SPYX.US,D,20200122,000000,26.1049,26.4407,26.0027,26.0314,79182.296856484,0
+SPYX.US,D,20200123,000000,26.0468,26.0468,25.856,26.0395,55636.940308468,0
+SPYX.US,D,20200124,000000,26.1493,26.1493,25.7248,25.8095,70745.286605222,0
+SPYX.US,D,20200127,000000,25.4212,25.5263,25.3128,25.4225,90677.38202082,0
+SPYX.US,D,20200128,000000,25.5738,25.7469,25.4908,25.6763,303295.50120063,0
+SPYX.US,D,20200129,000000,25.7884,25.8574,25.6674,25.6674,107872.98579793,0
+SPYX.US,D,20200130,000000,25.5396,25.7436,25.4525,25.7436,96720.720539525,0
+SPYX.US,D,20200131,000000,25.7469,25.7469,25.2198,25.3026,78065.856808853,0
+SPYX.US,D,20200203,000000,25.3694,25.6038,25.3694,25.4852,78153.837138693,0
+SPYX.US,D,20200204,000000,25.8078,25.9546,25.8078,25.8718,131700.48616233,0
+SPYX.US,D,20200205,000000,26.1688,26.1784,26.0123,26.1434,138022.93469294,0
+SPYX.US,D,20200206,000000,26.2739,26.2739,26.1912,26.2677,88341.352573329,0
+SPYX.US,D,20200207,000000,26.2707,26.2707,26.1002,26.1392,91581.455755045,0
+SPYX.US,D,20200210,000000,26.0858,26.3095,26.0795,26.3082,106571.48367719,0
+SPYX.US,D,20200211,000000,26.4592,26.5076,26.3543,26.3686,64340.925353728,0
+SPYX.US,D,20200212,000000,26.533,26.5548,26.4608,26.533,227638.48514672,0
+SPYX.US,D,20200213,000000,26.444,26.5874,26.4407,26.4938,64249.911219411,0
+SPYX.US,D,20200214,000000,26.5363,26.5683,26.4784,26.5452,59498.973408021,0
+SPYX.US,D,20200218,000000,26.5298,26.5298,26.4034,26.4691,261987.21943826,0
+SPYX.US,D,20200219,000000,26.6006,26.6514,26.588,26.6079,44994.354202242,0
+SPYX.US,D,20200220,000000,26.5518,26.6191,26.3316,26.5106,45373.579761898,0
+SPYX.US,D,20200221,000000,26.4018,26.4018,26.1559,26.2258,72080.160575217,0
+SPYX.US,D,20200224,000000,25.4492,25.6094,25.293,25.3794,144290.77474296,0
+SPYX.US,D,20200225,000000,25.4882,25.5139,24.5576,24.5985,155743.38664462,0
+SPYX.US,D,20200226,000000,24.7214,24.9841,24.5104,24.5635,97427.596982725,0
+SPYX.US,D,20200227,000000,24.0372,24.3602,23.423,23.423,274331.76985624,0
+SPYX.US,D,20200228,000000,22.6914,23.3242,22.5509,23.3242,622654.99710835,0
+SPYX.US,D,20200302,000000,23.4392,24.2956,23.1871,24.2956,280004.9842287,0
+SPYX.US,D,20200303,000000,24.4238,24.5909,23.5101,23.6212,302628.06421563,0
+SPYX.US,D,20200304,000000,24.1173,24.641,23.9442,24.641,114632.30217327,0
+SPYX.US,D,20200305,000000,24.0467,24.2419,23.6789,23.8673,134928.45412613,0
+SPYX.US,D,20200306,000000,23.1356,23.5451,22.9148,23.4583,133253.79405469,0
+SPYX.US,D,20200309,000000,22.0937,22.4547,21.653,21.8145,216028.11541225,0
+SPYX.US,D,20200310,000000,22.5542,22.7721,21.6879,22.7721,452661.83083402,0
+SPYX.US,D,20200311,000000,22.1485,22.2536,21.4549,21.7298,167262.74224478,0
+SPYX.US,D,20200312,000000,20.298,21.0933,19.6618,19.6618,412764.2681536,0
+SPYX.US,D,20200313,000000,20.8798,21.4991,19.7657,21.4615,180793.51021335,0
+SPYX.US,D,20200316,000000,19.1759,20.3131,19.0065,19.0065,163649.48111235,0
+SPYX.US,D,20200317,000000,19.2979,20.2593,18.7698,20.1344,193672.01021932,0
+SPYX.US,D,20200318,000000,18.8881,19.2814,18.0634,18.9442,154077.8279866,0
+SPYX.US,D,20200319,000000,18.8562,19.5464,18.4396,19.1472,133854.48734118,0
+SPYX.US,D,20200320,000000,19.5467,19.5467,18.3515,18.3515,235065.23850706,0
+SPYX.US,D,20200323,000000,18.3651,18.3651,17.4553,17.8697,180338.43954176,0
+SPYX.US,D,20200324,000000,18.7798,19.4369,18.7125,19.4369,776523.49258601,0
+SPYX.US,D,20200325,000000,19.8342,20.384,19.2557,19.7086,189203.21622431,0
+SPYX.US,D,20200326,000000,19.6766,20.8563,19.6766,20.8112,669657.72987453,0
+SPYX.US,D,20200327,000000,20.4285,20.6985,20.0319,20.1658,153738.04188515,0
+SPYX.US,D,20200330,000000,20.3194,20.9213,20.261,20.8923,565482.9517344,0
+SPYX.US,D,20200331,000000,20.7894,20.9786,20.4225,20.5274,98198.183319951,0
+SPYX.US,D,20200401,000000,19.8727,20.0065,19.4646,19.6058,203786.71434651,0
+SPYX.US,D,20200402,000000,19.5797,20.0399,19.5425,20.0062,93474.549748854,0
+SPYX.US,D,20200403,000000,19.8853,20.0527,19.5511,19.7396,87725.490264447,0
+SPYX.US,D,20200406,000000,20.8401,21.239,20.5738,21.1797,71518.906746927,0
+SPYX.US,D,20200407,000000,21.7502,21.8531,21.0715,21.0715,53807.556208681,0
+SPYX.US,D,20200408,000000,21.387,21.8824,21.2258,21.8136,283815.44265215,0
+SPYX.US,D,20200409,000000,22.2288,22.3314,21.9516,22.1412,267074.90954662,0
+SPYX.US,D,20200413,000000,22.1195,22.1195,21.5973,21.9141,108061.08167552,0
+SPYX.US,D,20200414,000000,22.3512,22.6247,22.2809,22.602,248019.58362495,0
+SPYX.US,D,20200415,000000,22.1069,22.2517,21.9395,22.0908,131378.90288774,0
+SPYX.US,D,20200416,000000,22.1623,22.2809,21.9981,22.2421,182522.77876539,0
+SPYX.US,D,20200417,000000,22.8881,22.8881,22.4764,22.779,180311.13530146,0
+SPYX.US,D,20200420,000000,22.4671,22.7404,22.4154,22.45,156626.22374749,0
+SPYX.US,D,20200421,000000,22.1491,22.1491,21.6665,21.7631,158285.71479657,0
+SPYX.US,D,20200422,000000,22.1523,22.5071,22.0374,22.2453,232349.98349991,0
+SPYX.US,D,20200423,000000,22.4092,22.5358,22.1843,22.1906,255315.88339276,0
+SPYX.US,D,20200424,000000,22.4092,22.5413,22.159,22.4671,66588.974471378,0
+SPYX.US,D,20200427,000000,22.66,22.8828,22.6583,22.84,62098.943845033,0
+SPYX.US,D,20200428,000000,23.1294,23.1294,22.6887,22.6949,110360.70546929,0
+SPYX.US,D,20200429,000000,23.0908,23.4122,23.0747,23.3024,327007.71699487,0
+SPYX.US,D,20200430,000000,23.2833,23.2833,22.9102,23.0813,350459.0256041,0
+SPYX.US,D,20200501,000000,22.6181,22.6181,22.3578,22.4092,327696.39061122,0
+SPYX.US,D,20200504,000000,22.3933,22.5186,22.1682,22.5024,120651.37025615,0
+SPYX.US,D,20200505,000000,22.7338,22.9461,22.7081,22.7467,66807.408393741,0
+SPYX.US,D,20200506,000000,22.9781,22.9781,22.592,22.592,110427.44916778,0
+SPYX.US,D,20200507,000000,22.866,22.9846,22.7915,22.8466,101062.09474648,0
+SPYX.US,D,20200508,000000,23.0908,23.2029,23.0601,23.194,66130.869995314,0
+SPYX.US,D,20200511,000000,23.0324,23.3218,23.0324,23.2223,86727.368591429,0
+SPYX.US,D,20200512,000000,23.428,23.428,22.7582,22.7629,51838.617102939,0
+SPYX.US,D,20200513,000000,22.7566,22.7566,22.1556,22.3933,96772.29521564,0
+SPYX.US,D,20200514,000000,22.126,22.5954,21.9906,22.5947,363886.64422047,0
+SPYX.US,D,20200515,000000,22.4092,22.7157,22.3676,22.7157,51608.04796267,0
+SPYX.US,D,20200518,000000,23.255,23.523,23.255,23.4386,94958.080138237,0
+SPYX.US,D,20200519,000000,23.3417,23.5054,23.1903,23.1903,36614.986236048,0
+SPYX.US,D,20200520,000000,23.7177,23.7177,23.4814,23.5628,59687.069285611,0
+SPYX.US,D,20200521,000000,23.5628,23.6018,23.3097,23.3963,37770.865741887,0
+SPYX.US,D,20200522,000000,23.4214,23.4573,23.2711,23.4442,44296.579172473,0
+SPYX.US,D,20200526,000000,24.1001,24.1001,23.7207,23.727,118636.92408325,0
+SPYX.US,D,20200527,000000,23.9679,24.0955,23.634,24.0955,48100.969986954,0
+SPYX.US,D,20200528,000000,24.1482,24.3542,24.0425,24.0516,29546.221804033,0
+SPYX.US,D,20200529,000000,23.9874,24.2095,23.8081,24.1769,169774.73235194,0
+SPYX.US,D,20200601,000000,24.1034,24.3024,24.074,24.2732,85765.652572136,0
+SPYX.US,D,20200602,000000,24.3154,24.4409,24.2543,24.4376,47412.29637062,0
+SPYX.US,D,20200603,000000,24.6245,24.8171,24.6018,24.7688,66764.935131058,0
+SPYX.US,D,20200604,000000,24.759,24.8171,24.559,24.7142,35965.752077915,0
+SPYX.US,D,20200605,000000,25.1127,25.4278,25.1127,25.2926,49563.263744996,0
+SPYX.US,D,20200608,000000,25.4404,25.618,25.3223,25.618,92688.794389245,0
+SPYX.US,D,20200609,000000,25.4436,25.5396,25.3437,25.4469,163270.25555269,0
+SPYX.US,D,20200610,000000,25.5784,25.5784,25.2999,25.3404,92537.10416538,0
+SPYX.US,D,20200611,000000,24.6463,24.7557,23.8357,23.8357,141630.1282164,0
+SPYX.US,D,20200612,000000,24.5306,24.5306,23.7111,24.17,63785.739134388,0
+SPYX.US,D,20200615,000000,23.6887,24.4343,23.6116,24.3829,101911.56000011,0
+SPYX.US,D,20200616,000000,25.0319,25.0382,24.6018,24.7688,86660.624892932,0
+SPYX.US,D,20200617,000000,24.9907,24.9907,24.7307,24.759,44275.342541131,0
+SPYX.US,D,20200618,000000,24.5952,24.76,24.5952,24.7396,51686.926879077,0
+SPYX.US,D,20200619,000000,25.1289,25.1289,24.5339,24.6371,22850.615322722,0
+SPYX.US,D,20200622,000000,24.6374,24.7982,24.492,24.7982,96826.903696226,0
+SPYX.US,D,20200623,000000,24.9891,25.0956,24.8987,24.9083,118831.08756979,0
+SPYX.US,D,20200624,000000,24.8434,24.8434,24.1884,24.2626,95580.010056073,0
+SPYX.US,D,20200625,000000,24.1884,24.5114,24.1228,24.5114,77559.211461147,0
+SPYX.US,D,20200626,000000,24.3885,24.3968,23.9271,23.9337,109098.64280674,0
+SPYX.US,D,20200629,000000,24.0463,24.2626,23.8852,24.2626,59799.32005127,0
+SPYX.US,D,20200630,000000,24.2465,24.6562,24.2465,24.6311,29455.207669716,0
+SPYX.US,D,20200701,000000,24.7564,24.8915,24.6809,24.8048,39691.263975991,0
+SPYX.US,D,20200702,000000,25.1246,25.1763,24.9179,24.9212,71740.374473766,0
+SPYX.US,D,20200706,000000,25.289,25.3187,25.209,25.3154,46301.92393194,0
+SPYX.US,D,20200707,000000,25.2215,25.3342,25.0435,25.0435,35923.278815235,0
+SPYX.US,D,20200708,000000,25.1697,25.2601,25.0566,25.2601,123852.03397965,0
+SPYX.US,D,20200709,000000,25.4218,25.4218,24.8632,25.1371,107363.30664574,0
+SPYX.US,D,20200710,000000,25.2215,25.4021,25.118,25.3988,60773.17128847,0
+SPYX.US,D,20200713,000000,25.6598,25.7828,25.1117,25.1467,82610.495915786,0
+SPYX.US,D,20200714,000000,25.0148,25.499,24.9244,25.4862,96866.34315443,0
+SPYX.US,D,20200715,000000,25.738,25.7957,25.5198,25.709,49159.76774952,0
+SPYX.US,D,20200716,000000,25.6157,25.6315,25.499,25.6025,35683.608261531,0
+SPYX.US,D,20200717,000000,25.6763,25.7696,25.6124,25.7172,40810.737828098,0
+SPYX.US,D,20200720,000000,25.799,25.9671,25.6378,25.9377,54074.531002682,0
+SPYX.US,D,20200721,000000,26.1958,26.1958,25.8804,25.9377,50245.869752378,0
+SPYX.US,D,20200722,000000,25.8801,26.1319,25.8801,26.122,45771.00814842,0
+SPYX.US,D,20200723,000000,26.1186,26.1253,25.7073,25.7957,56052.571521852,0
+SPYX.US,D,20200724,000000,25.7056,25.709,25.5169,25.6282,36014.292949553,0
+SPYX.US,D,20200727,000000,25.6502,25.8154,25.6502,25.8023,47809.724757139,0
+SPYX.US,D,20200728,000000,25.8214,25.8378,25.6378,25.6598,35349.889769029,0
+SPYX.US,D,20200729,000000,25.8507,26.0151,25.7509,25.9605,55203.106268221,0
+SPYX.US,D,20200730,000000,25.6763,25.9149,25.6282,25.8801,40631.743363943,0
+SPYX.US,D,20200731,000000,26.1025,26.1049,25.7122,26.0669,54311.167751904,0
+SPYX.US,D,20200803,000000,26.2186,26.3543,26.2186,26.2993,55203.106268221,0
+SPYX.US,D,20200804,000000,26.245,26.3606,26.2186,26.3606,25687.22250896,0
+SPYX.US,D,20200805,000000,26.5772,26.5772,26.5089,26.5479,56519.777411353,0
+SPYX.US,D,20200806,000000,26.5739,26.7196,26.5089,26.7196,11686.214846405,0
+SPYX.US,D,20200807,000000,26.6287,26.7602,26.5709,26.7348,51544.338068646,0
+SPYX.US,D,20200810,000000,26.8676,26.8676,26.6287,26.8066,22747.465970495,0
+SPYX.US,D,20200811,000000,27.0222,27.0222,26.5577,26.5897,59511.108625931,0
+SPYX.US,D,20200812,000000,26.8577,27.0189,26.8257,26.9912,56155.72087408,0
+SPYX.US,D,20200813,000000,26.9223,27.0189,26.8851,26.9223,49056.618397292,0
+SPYX.US,D,20200814,000000,26.861,26.9609,26.8544,26.9124,49614.83842111,0
+SPYX.US,D,20200817,000000,26.9675,27.0511,26.9675,27.0126,71063.836075336,0
+SPYX.US,D,20200818,000000,27.1128,27.1194,26.9642,27.0865,75065.42418084,0
+SPYX.US,D,20200819,000000,27.2029,27.2029,26.9549,26.9549,40358.700960989,0
+SPYX.US,D,20200820,000000,26.9124,27.1128,26.9124,27.0657,45601.115097695,0
+SPYX.US,D,20200821,000000,27.1194,27.187,27.0578,27.1768,57948.699320141,0
+SPYX.US,D,20200824,000000,27.5328,27.5328,27.2835,27.4118,69562.102859093,0
+SPYX.US,D,20200825,000000,27.5585,27.5585,27.4193,27.5462,39139.111561129,0
+SPYX.US,D,20200826,000000,27.687,27.8538,27.5928,27.8472,66949.997204172,0
+SPYX.US,D,20200827,000000,27.8066,28.0064,27.7744,27.8983,53504.175760956,0
+SPYX.US,D,20200828,000000,28.0843,28.0843,27.8904,28.0809,66931.794377307,0
+SPYX.US,D,20200831,000000,28.0809,28.1389,27.9998,28.0763,41751.21721605,0
+SPYX.US,D,20200901,000000,28.4201,28.4201,27.9959,28.249,51474.56056567,0
+SPYX.US,D,20200902,000000,28.4652,28.7615,28.3407,28.7114,89218.12206726,0
+SPYX.US,D,20200903,000000,28.7105,28.7105,27.4583,27.6719,92831.383199676,0
+SPYX.US,D,20200904,000000,27.8871,27.8871,26.9652,27.5014,92983.073423539,0
+SPYX.US,D,20200908,000000,27.1194,27.1194,26.7179,26.7179,58452.310863368,0
+SPYX.US,D,20200909,000000,27.1451,27.4613,26.9899,27.3057,112259.86707205,0
+SPYX.US,D,20200910,000000,27.3551,27.4421,26.7196,26.8181,48161.646076498,0
+SPYX.US,D,20200911,000000,27.0321,27.0321,26.5673,26.7756,66024.686838607,0
+SPYX.US,D,20200914,000000,27.1389,27.2523,27.0387,27.1679,72771.867996033,0
+SPYX.US,D,20200915,000000,27.455,27.455,27.216,27.3092,73524.251506394,0
+SPYX.US,D,20200916,000000,27.4356,27.4454,27.1699,27.1699,238047.46830821,0
+SPYX.US,D,20200917,000000,26.8257,26.9619,26.7179,26.86,464253.99774167,0
+SPYX.US,D,20200918,000000,27.2581,27.2581,26.4318,26.6213,102918.78308657,0
+SPYX.US,D,20200921,000000,26.2765,26.3218,25.9045,26.3218,62120.180476374,0
+SPYX.US,D,20200922,000000,26.4971,26.6263,26.3382,26.6114,30450.295538259,0
+SPYX.US,D,20200923,000000,26.7492,26.7492,25.9529,25.9693,72547.366464717,0
+SPYX.US,D,20200924,000000,25.9397,26.3026,25.7713,26.0432,82725.780485925,0
+SPYX.US,D,20200925,000000,26.0891,26.4938,26.0432,26.4691,254909.35359281,0
+SPYX.US,D,20200928,000000,26.9438,26.947,26.7687,26.8758,88929.910641921,0
+SPYX.US,D,20200929,000000,26.8564,26.9486,26.7265,26.8046,68151.383777167,0
+SPYX.US,D,20200930,000000,26.8985,27.2354,26.8854,27.0473,103373.85375815,0
+SPYX.US,D,20201001,000000,27.4167,27.4167,27.002,27.1342,44072.077641155,0
+SPYX.US,D,20201002,000000,26.772,27.0344,26.772,26.892,111753.22172435,0
+SPYX.US,D,20201005,000000,27.1672,27.3712,27.1254,27.3709,43805.102847154,0
+SPYX.US,D,20201006,000000,27.4619,27.5394,26.9896,27.0192,52870.110625209,0
+SPYX.US,D,20201007,000000,27.274,27.5268,27.274,27.49,31135.935350117,0
+SPYX.US,D,20201008,000000,27.6917,27.6917,27.5882,27.6613,29518.917563739,0
+SPYX.US,D,20201009,000000,27.7404,27.9444,27.7404,27.9345,44548.384944085,0
+SPYX.US,D,20201012,000000,28.4237,28.5368,28.1425,28.4115,88602.259758378,0
+SPYX.US,D,20201013,000000,28.4883,28.4883,28.1742,28.2583,67095.61981908,0
+SPYX.US,D,20201014,000000,28.2517,28.343,28.0074,28.0539,49754.393427063,0
+SPYX.US,D,20201015,000000,27.7471,28.0446,27.7147,27.9794,48067.598137708,0
+SPYX.US,D,20201016,000000,28.2068,28.2549,27.9929,27.9929,47118.017336325,0
+SPYX.US,D,20201019,000000,28.1317,28.1548,27.5235,27.539,75383.973650956,0
+SPYX.US,D,20201020,000000,27.7239,27.867,27.6626,27.7035,57375.310273936,0
+SPYX.US,D,20201021,000000,27.6659,27.8472,27.63,27.633,50649.365747852,0
+SPYX.US,D,20201022,000000,27.6883,27.8179,27.5621,27.7728,140307.38946432,0
+SPYX.US,D,20201023,000000,27.8987,27.8987,27.6917,27.867,222623.6063458,0
+SPYX.US,D,20201026,000000,27.601,27.6333,27.0884,27.3488,307542.82746879,0
+SPYX.US,D,20201027,000000,27.4586,27.4586,27.2644,27.2707,102946.08732685,0
+SPYX.US,D,20201028,000000,26.795,26.795,26.2961,26.3059,156717.23788181,0
+SPYX.US,D,20201029,000000,26.4487,26.832,26.214,26.6454,132270.84140404,0
+SPYX.US,D,20201030,000000,26.4842,26.4842,26.005,26.2931,112193.12337355,0
+SPYX.US,D,20201102,000000,26.6134,26.7588,26.3966,26.5716,159711.60290087,0
+SPYX.US,D,20201103,000000,26.9309,27.2453,26.8663,27.1088,141029.4349299,0
+SPYX.US,D,20201104,000000,27.5071,27.9411,27.4658,27.6867,78159.904747646,0
+SPYX.US,D,20201105,000000,28.22,28.3661,28.135,28.2599,162384.38464534,0
+SPYX.US,D,20201106,000000,28.1581,28.3202,28.0456,28.223,63178.978238938,0
+SPYX.US,D,20201109,000000,29.4663,29.4663,28.5368,28.5434,162317.64094684,0
+SPYX.US,D,20201110,000000,28.5463,28.5787,28.2309,28.4979,92467.326662404,0
+SPYX.US,D,20201111,000000,28.6568,28.7731,28.6051,28.7131,80902.46399509,0
+SPYX.US,D,20201112,000000,28.6924,28.6924,28.306,28.4303,67189.667757877,0
+SPYX.US,D,20201113,000000,28.5595,28.8865,28.5595,28.8381,47797.589539231,0
+SPYX.US,D,20201116,000000,29.0968,29.1493,28.988,29.1327,126203.23244954,0
+SPYX.US,D,20201117,000000,29.0586,29.0902,28.8215,28.9897,78481.488022237,0
+SPYX.US,D,20201118,000000,29.1034,29.1034,28.6953,28.6953,103637.79474768,0
+SPYX.US,D,20201119,000000,28.6241,28.7698,28.5727,28.7609,43808.136651634,0
+SPYX.US,D,20201120,000000,28.8249,28.8249,28.5968,28.5968,59699.204503521,0
+SPYX.US,D,20201123,000000,28.7797,28.8143,28.5444,28.7213,93292.521480219,0
+SPYX.US,D,20201124,000000,29.1261,29.2007,28.8612,29.1525,156071.03752815,0
+SPYX.US,D,20201125,000000,29.2171,29.2171,29.0322,29.1063,76925.146325403,0
+SPYX.US,D,20201127,000000,29.1588,29.2365,29.1417,29.2039,41908.975048868,0
+SPYX.US,D,20201130,000000,29.2007,29.2007,28.935,29.0619,150431.19500493,0
+SPYX.US,D,20201201,000000,29.3272,29.5566,29.3272,29.4468,168907.06427144,0
+SPYX.US,D,20201202,000000,29.3885,29.4598,29.284,29.4535,112672.46448095,0
+SPYX.US,D,20201203,000000,29.4953,29.5633,29.3878,29.4307,93392.637027968,0
+SPYX.US,D,20201204,000000,29.5144,29.6832,29.5144,29.6832,538500.29471364,0
+SPYX.US,D,20201207,000000,29.7029,29.7029,29.5372,29.6407,78690.820531169,0
+SPYX.US,D,20201208,000000,29.489,29.7412,29.489,29.7029,1098325.201098,0
+SPYX.US,D,20201209,000000,29.816,29.816,29.3687,29.4683,627430.20535557,0
+SPYX.US,D,20201210,000000,29.3654,29.4696,29.2652,29.4044,911373.06779575,0
+SPYX.US,D,20201211,000000,29.2813,29.3914,29.1426,29.3787,1845335.8437291,0
+SPYX.US,D,20201214,000000,29.5995,29.6601,29.2771,29.2976,49857.542779291,0
+SPYX.US,D,20201215,000000,29.5306,29.6601,29.3882,29.6601,63901.023704526,0
+SPYX.US,D,20201216,000000,29.7287,29.7874,29.6278,29.7125,107499.82784723,0
+SPYX.US,D,20201217,000000,29.8839,29.8839,29.79,29.8675,57129.572111283,0
+SPYX.US,D,20201218,000000,29.9228,29.9228,29.6215,29.8421,78818.240319213,0
+SPYX.US,D,20201221,000000,29.7155,29.7669,29.2471,29.7376,1939307.9374123,0
+SPYX.US,D,20201222,000000,29.7831,29.7831,29.5919,29.6661,72198.478949834,0
+SPYX.US,D,20201223,000000,29.7864,29.8454,29.6693,29.6693,137683.14859149,0
+SPYX.US,D,20201224,000000,29.6759,29.7636,29.6595,29.7636,467032.96264283,0
+SPYX.US,D,20201228,000000,30.056,30.1147,29.9677,30.0952,125432.6461123,0
+SPYX.US,D,20201229,000000,30.2574,30.2838,29.9492,30.001,80665.827245862,0
+SPYX.US,D,20201230,000000,30.1377,30.1377,29.9944,30.0174,50039.571047926,0
+SPYX.US,D,20201231,000000,30.0405,30.232,29.9686,30.2155,52172.335595438,0
+SPYX.US,D,20210104,000000,30.3135,30.3135,29.4554,29.7376,129449.4032402,0
+SPYX.US,D,20210105,000000,29.6892,29.9653,29.6892,29.9132,72659.617230373,0
+SPYX.US,D,20210106,000000,29.6892,30.3167,29.6892,30.0659,105958.65517277,0
+SPYX.US,D,20210107,000000,30.381,30.5439,30.3035,30.4947,120933.51407254,0
+SPYX.US,D,20210108,000000,30.6282,30.6282,30.3236,30.6117,93368.366592152,0
+SPYX.US,D,20210111,000000,30.5472,30.5699,30.3497,30.4594,122292.65847835,0
+SPYX.US,D,20210112,000000,30.5243,30.5243,30.2415,30.4337,52050.983416348,0
+SPYX.US,D,20210113,000000,30.3843,30.5666,30.3553,30.4914,57129.572111283,0
+SPYX.US,D,20210114,000000,30.6021,30.6021,30.3421,30.3744,71309.574237993,0
+SPYX.US,D,20210115,000000,30.326,30.326,29.9977,30.1634,83739.071181325,0
+SPYX.US,D,20210119,000000,30.4624,30.4624,30.2574,30.4041,113634.18050025,0
+SPYX.US,D,20210120,000000,30.5566,30.885,30.55,30.8494,136154.11113494,0
+SPYX.US,D,20210121,000000,30.8167,31.0307,30.788,30.8655,187489.11669466,0
+SPYX.US,D,20210122,000000,30.7647,30.8461,30.6998,30.7907,78514.859871485,0
+SPYX.US,D,20210125,000000,30.999,30.999,30.4624,30.8916,172693.25225907,0
+SPYX.US,D,20210126,000000,31.0086,31.0086,30.7996,30.8461,79855.801450434,0
+SPYX.US,D,20210127,000000,30.6737,30.6737,29.91,30.0435,118627.82266981,0
+SPYX.US,D,20210128,000000,30.3744,30.6998,30.2706,30.3711,132998.95447859,0
+SPYX.US,D,20210129,000000,30.3777,30.3777,29.6368,29.8487,147712.90619331,0
+SPYX.US,D,20210201,000000,30.1602,30.3583,29.9166,30.2903,133684.59429046,0
+SPYX.US,D,20210202,000000,30.4848,30.7812,30.4848,30.6836,115120.7446941,0
+SPYX.US,D,20210203,000000,30.7937,30.83,30.5959,30.7228,149251.04506328,0
+SPYX.US,D,20210204,000000,30.8003,31.0244,30.761,31.0244,93019.479077267,0
+SPYX.US,D,20210205,000000,31.1873,31.1873,31.0867,31.1415,109183.58933212,0
+SPYX.US,D,20210208,000000,31.3299,31.356,31.1939,31.3399,110145.30535141,0
+SPYX.US,D,20210209,000000,31.2486,31.385,31.2486,31.3593,88945.079664307,0
+SPYX.US,D,20210210,000000,31.4793,31.4793,31.182,31.3528,197303.4741786,0
+SPYX.US,D,20210211,000000,31.4958,31.4958,31.2486,31.415,108370.52973221,0
+SPYX.US,D,20210212,000000,31.3886,31.6029,31.3722,31.587,565922.85338358,0
+SPYX.US,D,20210216,000000,31.7011,31.7011,31.5172,31.5545,135001.26543359,0
+SPYX.US,D,20210217,000000,31.4437,31.5578,31.327,31.5512,101720.43031805,0
+SPYX.US,D,20210218,000000,31.3299,31.4601,31.1972,31.3919,129582.8906372,0
+SPYX.US,D,20210219,000000,31.5057,31.5057,31.3042,31.327,110900.72266624,0
+SPYX.US,D,20210222,000000,31.1642,31.2911,31.0934,31.1061,96092.72301273,0
+SPYX.US,D,20210223,000000,31.0277,31.2584,30.7261,31.174,100264.20416897,0
+SPYX.US,D,20210224,000000,31.1415,31.4734,30.9687,31.4734,73773.023473529,0
+SPYX.US,D,20210225,000000,31.415,31.4457,30.6203,30.7482,73266.378125827,0
+SPYX.US,D,20210226,000000,30.9107,30.9763,30.4931,30.6737,62948.409098665,0
+SPYX.US,D,20210301,000000,31.0603,31.382,31.0524,31.3042,108173.33244119,0
+SPYX.US,D,20210302,000000,31.3755,31.3755,31.0768,31.1191,112945.50688391,0
+SPYX.US,D,20210303,000000,30.9631,31.0343,30.6444,30.6444,67286.749501146,0
+SPYX.US,D,20210304,000000,30.7063,30.8333,29.9199,30.2445,142255.09193871,0
+SPYX.US,D,20210305,000000,30.625,30.9025,30.0174,30.8461,151435.38428691,0
+SPYX.US,D,20210308,000000,31.09,31.1708,30.7096,30.7195,135407.79523354,0
+SPYX.US,D,20210309,000000,31.0571,31.3132,31.0161,31.1128,91423.69792223,0
+SPYX.US,D,20210310,000000,31.2848,31.4276,31.2004,31.2848,65257.134305859,0
+SPYX.US,D,20210311,000000,31.5478,31.7492,31.4601,31.587,178032.74813904,0
+SPYX.US,D,20210312,000000,31.535,31.6356,31.4246,31.6356,86945.802513793,0
+SPYX.US,D,20210315,000000,31.7295,31.8564,31.4826,31.8564,68782.415108434,0
+SPYX.US,D,20210316,000000,31.9608,31.9608,31.8306,31.8436,116485.95670888,0
+SPYX.US,D,20210317,000000,31.7983,31.9576,31.6421,31.8956,73330.088019851,0
+SPYX.US,D,20210318,000000,31.7588,31.8758,31.4568,31.4991,79861.86905939,0
+SPYX.US,D,20210319,000000,31.5024,31.587,31.3042,31.4734,47357.687890027,0
+SPYX.US,D,20210322,000000,31.682,31.8125,31.5155,31.7238,103786.45116705,0
+SPYX.US,D,20210323,000000,31.6394,31.7762,31.4015,31.4793,61856.23948685,0
+SPYX.US,D,20210324,000000,31.7018,31.7018,31.2971,31.2971,109344.38096941,0
+SPYX.US,D,20210325,000000,31.2254,31.5024,31.0393,31.4635,68858.260220369,0
+SPYX.US,D,20210326,000000,31.5999,31.9721,31.5122,31.9427,80498.967999615,0
+SPYX.US,D,20210329,000000,31.8511,32.0307,31.7176,31.9331,104623.78120278,0
+SPYX.US,D,20210330,000000,31.9002,31.9101,31.7519,31.8449,138866.33233762,0
+SPYX.US,D,20210331,000000,31.8673,32.1448,31.8673,32.0209,372023.30782848,0
+SPYX.US,D,20210401,000000,32.1316,32.3373,32.1316,32.3373,89193.851631442,0
+SPYX.US,D,20210405,000000,32.6082,32.8663,32.6082,32.8466,139382.07909876,0
+SPYX.US,D,20210406,000000,32.7266,32.8993,32.7266,32.8169,116652.81595512,0
+SPYX.US,D,20210407,000000,32.8763,32.8828,32.776,32.863,126439.86919876,0
+SPYX.US,D,20210408,000000,33.0674,33.0674,32.9059,33.0245,85401.596034866,0
+SPYX.US,D,20210409,000000,32.952,33.2716,32.952,33.2684,903233.37038326,0
+SPYX.US,D,20210412,000000,33.2883,33.2949,33.1728,33.2849,98195.149515472,0
+SPYX.US,D,20210413,000000,33.3212,33.4267,33.2617,33.3972,192977.26899402,0
+SPYX.US,D,20210414,000000,33.4168,33.4596,33.2126,33.2225,202633.86864514,0
+SPYX.US,D,20210415,000000,33.4895,33.631,33.4463,33.6146,140067.71891061,0
+SPYX.US,D,20210416,000000,33.7827,33.7827,33.6342,33.7498,97421.52937377,0
+SPYX.US,D,20210419,000000,33.7465,33.7465,33.4729,33.5752,120260.00947858,0
+SPYX.US,D,20210420,000000,33.4168,33.5519,33.2288,33.364,75435.548327069,0
+SPYX.US,D,20210421,000000,33.364,33.6704,33.2883,33.6704,104702.66011919,0
+SPYX.US,D,20210422,000000,33.7037,33.7103,33.2749,33.3673,120942.61548597,0
+SPYX.US,D,20210423,000000,33.3573,33.8026,33.3444,33.7299,142346.10607304,0
+SPYX.US,D,20210426,000000,33.8188,33.8355,33.7431,33.7794,82540.71841281,0
+SPYX.US,D,20210427,000000,33.8484,33.8484,33.6937,33.7694,69428.615462092,0
+SPYX.US,D,20210428,000000,33.8222,33.8451,33.7166,33.7199,91508.644447589,0
+SPYX.US,D,20210429,000000,34.0101,34.0101,33.6704,33.9707,167007.90266868,0
+SPYX.US,D,20210430,000000,33.8123,33.8123,33.6771,33.7136,96696.450103705,0
+SPYX.US,D,20210503,000000,34.0397,34.0397,33.7694,33.7993,94600.091209919,0
+SPYX.US,D,20210504,000000,33.6738,33.6738,33.2749,33.5553,124489.13291988,0
+SPYX.US,D,20210505,000000,33.7332,33.7332,33.5323,33.5618,71892.064697629,0
+SPYX.US,D,20210506,000000,33.5881,33.8517,33.4234,33.8517,330290.29343928,0
+SPYX.US,D,20210507,000000,33.954,34.1386,33.8551,34.0992,116643.71454169,0
+SPYX.US,D,20210510,000000,34.1187,34.1187,33.766,33.7694,157587.93976679,0
+SPYX.US,D,20210511,000000,33.4497,33.5157,33.1894,33.4795,134652.37791871,0
+SPYX.US,D,20210512,000000,33.2949,33.2949,32.7021,32.7431,101131.87224945,0
+SPYX.US,D,20210513,000000,32.952,33.2949,32.9026,33.1663,324574.60580413,0
+SPYX.US,D,20210514,000000,33.3477,33.6838,33.3411,33.631,211143.69020385,0
+SPYX.US,D,20210517,000000,33.4828,33.6014,33.3939,33.5224,116956.19640284,0
+SPYX.US,D,20210518,000000,33.6081,33.6081,33.2554,33.265,65970.078358015,0
+SPYX.US,D,20210519,000000,32.9091,33.1861,32.7562,33.1596,74367.649151072,0
+SPYX.US,D,20210520,000000,33.2288,33.6409,33.2288,33.5553,601958.38296447,0
+SPYX.US,D,20210521,000000,33.7166,33.7595,33.4991,33.4991,286345.63558617,0
+SPYX.US,D,20210524,000000,33.6475,33.9311,33.6475,33.8421,115633.45765076,0
+SPYX.US,D,20210525,000000,33.875,33.9441,33.7561,33.7959,237686.44557541,0
+SPYX.US,D,20210526,000000,33.9145,33.9145,33.776,33.8451,96141.263884365,0
+SPYX.US,D,20210527,000000,33.9573,33.9573,33.8584,33.8816,53294.843252025,0
+SPYX.US,D,20210528,000000,34.0563,34.0563,33.9211,33.9211,295456.1504314,0
+SPYX.US,D,20210601,000000,34.0563,34.0925,33.8322,33.8451,95737.767888892,0
+SPYX.US,D,20210602,000000,33.8617,33.9772,33.8551,33.9211,75183.742555455,0
+SPYX.US,D,20210603,000000,33.8222,33.8651,33.5981,33.8026,59238.066222978,0
+SPYX.US,D,20210604,000000,33.9441,34.1221,33.9441,34.1057,69907.956569501,0
+SPYX.US,D,20210607,000000,34.1978,34.1978,33.9906,34.0795,111552.99062885,0
+SPYX.US,D,20210608,000000,34.2077,34.2077,33.9112,34.0729,78797.003687871,0
+SPYX.US,D,20210609,000000,34.0729,34.1353,34.0068,34.0135,55752.224878606,0
+SPYX.US,D,20210610,000000,34.1749,34.2309,34.0496,34.1619,83802.78107535,0
+SPYX.US,D,20210611,000000,34.2641,34.2641,34.1187,34.221,61792.529592831,0
+SPYX.US,D,20210614,000000,34.2671,34.3067,34.1386,34.3067,68928.037723346,0
+SPYX.US,D,20210615,000000,34.3333,34.3333,34.1652,34.2177,147036.36779488,0
+SPYX.US,D,20210616,000000,34.2011,34.2342,33.9145,34.0464,68633.758689051,0
+SPYX.US,D,20210617,000000,34.0464,34.1353,33.8651,34.0696,84436.846211096,0
+SPYX.US,D,20210618,000000,33.8716,33.8716,33.6113,33.6243,53507.209565433,0
+SPYX.US,D,20210621,000000,33.8322,34.0795,33.6937,34.0729,120481.47720542,0
+SPYX.US,D,20210622,000000,34.1782,34.2867,34.0264,34.2542,475303.11364783,0
+SPYX.US,D,20210623,000000,34.2738,34.2967,34.2044,34.2077,70111.221469478,0
+SPYX.US,D,20210624,000000,34.3465,34.4355,34.3465,34.4056,84652.246328984,0
+SPYX.US,D,20210625,000000,34.5146,34.557,34.4488,34.5411,63979.902620933,0
+SPYX.US,D,20210628,000000,34.6234,34.6394,34.5012,34.6334,119938.426204,0
+SPYX.US,D,20210629,000000,34.7283,34.7283,34.5935,34.646,86681.861524267,0
+SPYX.US,D,20210630,000000,34.7058,34.7124,34.6135,34.7058,80432.224301113,0
+SPYX.US,D,20210701,000000,34.7881,34.8439,34.7516,34.8373,98092.000163245,0
+SPYX.US,D,20210702,000000,34.9893,35.1407,34.9263,35.1242,111601.53150048,0
+SPYX.US,D,20210706,000000,35.2164,35.2164,34.8638,35.075,137285.72020496,0
+SPYX.US,D,20210707,000000,35.075,35.2298,35.0485,35.2231,60670.021936245,0
+SPYX.US,D,20210708,000000,34.8373,35.0053,34.666,34.9163,351353.99792492,0
+SPYX.US,D,20210709,000000,34.986,35.3088,34.986,35.2889,76724.915229902,0
+SPYX.US,D,20210712,000000,35.342,35.4276,35.2756,35.4177,47597.35844373,0
+SPYX.US,D,20210713,000000,35.3778,35.4735,35.2822,35.3055,55348.728883132,0
+SPYX.US,D,20210714,000000,35.3679,35.5001,35.2627,35.3679,76794.692732879,0
+SPYX.US,D,20210715,000000,35.3583,35.3583,35.1076,35.2627,96123.061057503,0
+SPYX.US,D,20210716,000000,35.4144,35.4144,34.986,35.0086,62660.197673326,0
+SPYX.US,D,20210719,000000,34.5604,34.5968,34.2575,34.4454,125141.40088249,0
+SPYX.US,D,20210720,000000,34.5537,35.0847,34.4946,34.999,54441.621344429,0
+SPYX.US,D,20210721,000000,35.0219,35.2497,35.0219,35.2497,60967.334775015,0
+SPYX.US,D,20210722,000000,35.2463,35.332,35.1932,35.3287,48286.032060068,0
+SPYX.US,D,20210723,000000,35.5396,35.701,35.4635,35.6781,41575.256556371,0
+SPYX.US,D,20210726,000000,35.6647,35.7571,35.6515,35.7571,78378.338670009,0
+SPYX.US,D,20210727,000000,35.7637,35.7637,35.3845,35.6186,81060.221827909,0
+SPYX.US,D,20210728,000000,35.6781,35.6781,35.5296,35.6024,58361.29672905,0
+SPYX.US,D,20210729,000000,35.6913,35.8198,35.6913,35.7404,48049.395310842,0
+SPYX.US,D,20210730,000000,35.579,35.6614,35.5167,35.5429,1185707.8714565,0
+SPYX.US,D,20210802,000000,35.7803,35.7803,35.4539,35.4669,229819.79056586,0
+SPYX.US,D,20210803,000000,35.6153,35.7603,35.3845,35.7603,43786.900020292,0
+SPYX.US,D,20210804,000000,35.7142,35.7142,35.5625,35.6024,67544.622881716,0
+SPYX.US,D,20210805,000000,35.6153,35.8099,35.6153,35.8099,58737.488484231,0
+SPYX.US,D,20210806,000000,35.8889,35.8889,35.8099,35.856,61540.723821214,0
+SPYX.US,D,20210809,000000,35.9317,35.9317,35.7899,35.8328,47645.899315369,0
+SPYX.US,D,20210810,000000,35.8856,35.9516,35.8198,35.8693,37236.916153888,0
+SPYX.US,D,20210811,000000,36.0207,36.0207,35.8889,35.9912,107120.60228758,0
+SPYX.US,D,20210812,000000,35.9812,36.0935,35.8988,36.0801,105682.57896534,0
+SPYX.US,D,20210813,000000,36.1692,36.1692,36.1,36.1625,42637.088123411,0
+SPYX.US,D,20210816,000000,36.1625,36.2847,35.9483,36.2847,55521.655738336,0
+SPYX.US,D,20210817,000000,36.1791,36.1791,35.7932,36.034,64246.877414934,0
+SPYX.US,D,20210818,000000,35.955,36.0669,35.6219,35.6647,62969.645730005,0
+SPYX.US,D,20210819,000000,35.4702,35.8032,35.3878,35.6913,49096.057855498,0
+SPYX.US,D,20210820,000000,35.6846,36.0174,35.6846,36.0078,63494.493904573,0
+SPYX.US,D,20210823,000000,36.1987,36.367,36.1987,36.2977,97045.337618592,0
+SPYX.US,D,20210824,000000,36.4228,36.4295,36.3076,36.367,80596.049742886,0
+SPYX.US,D,20210825,000000,36.3833,36.4561,36.3338,36.4095,97109.047512611,0
+SPYX.US,D,20210826,000000,36.4095,36.4095,36.2186,36.2186,51222.754794059,0
+SPYX.US,D,20210827,000000,36.3142,36.5517,36.3109,36.5351,35941.481642097,0
+SPYX.US,D,20210830,000000,36.6307,36.7589,36.5809,36.7064,64101.254800024,0
+SPYX.US,D,20210831,000000,36.6603,36.733,36.624,36.6669,66249.188369925,0
+SPYX.US,D,20210901,000000,36.812,36.812,36.6765,36.6964,315345.77258431,0
+SPYX.US,D,20210902,000000,36.8645,36.8645,36.6698,36.7721,65284.438546156,0
+SPYX.US,D,20210903,000000,36.812,36.812,36.6473,36.7754,57232.721463506,0
+SPYX.US,D,20210907,000000,36.822,36.822,36.5746,36.6274,60484.959863131,0
+SPYX.US,D,20210908,000000,36.6569,36.6569,36.4427,36.5941,87488.853515221,0
+SPYX.US,D,20210909,000000,36.6274,36.6964,36.3833,36.3833,85265.074833389,0
+SPYX.US,D,20210910,000000,36.5184,36.5613,36.1097,36.1164,76203.100859817,0
+SPYX.US,D,20210913,000000,36.4029,36.4029,36.0174,36.1924,103240.36636116,0
+SPYX.US,D,20210914,000000,36.3933,36.3933,35.9516,36.0174,90619.739735754,0
+SPYX.US,D,20210915,000000,36.1857,36.3505,35.9646,36.3076,74337.3111063,0
+SPYX.US,D,20210916,000000,36.3338,36.3338,35.9912,36.2415,45076.266923127,0
+SPYX.US,D,20210917,000000,36.2415,36.2415,35.8856,35.9154,88338.318768856,0
+SPYX.US,D,20210920,000000,35.5329,35.5329,34.9196,35.3287,134233.71290084,0
+SPYX.US,D,20210921,000000,35.6318,35.6318,35.2627,35.3055,114650.50500014,0
+SPYX.US,D,20210922,000000,35.3878,35.7109,35.3878,35.5957,87094.45893318,0
+SPYX.US,D,20210923,000000,35.7866,36.1393,35.7837,36.0174,65305.675177497,0
+SPYX.US,D,20210924,000000,35.9351,36.1064,35.9184,36.0702,49011.111330133,0
+SPYX.US,D,20210927,000000,36.0967,36.0967,35.9217,35.9516,79145.891202759,0
+SPYX.US,D,20210928,000000,35.7242,35.7242,35.1441,35.1999,76585.360223949,0
+SPYX.US,D,20210929,000000,35.3387,35.4373,35.2132,35.2364,113722.16083009,0
+SPYX.US,D,20210930,000000,35.431,35.431,34.8147,34.8147,81530.461521883,0
+SPYX.US,D,20211001,000000,34.9462,35.3516,34.666,35.2756,90874.579311845,0
+SPYX.US,D,20211004,000000,35.1932,35.2692,34.5736,34.7283,134976.99499777,0
+SPYX.US,D,20211005,000000,34.9004,35.2856,34.8147,35.1175,95061.229490465,0
+SPYX.US,D,20211006,000000,34.9096,35.2756,34.6959,35.2627,67041.01133849,0
+SPYX.US,D,20211007,000000,35.5625,35.8099,35.5558,35.5558,54711.629942906,0
+SPYX.US,D,20211008,000000,35.6976,35.6976,35.444,35.4768,36053.732407756,0
+SPYX.US,D,20211011,000000,35.4505,35.6747,35.266,35.2692,111941.31760193,0
+SPYX.US,D,20211012,000000,35.322,35.322,35.0879,35.1703,56823.157859079,0
+SPYX.US,D,20211013,000000,35.177,35.2889,35.0086,35.2497,35216.402372035,0
+SPYX.US,D,20211014,000000,35.51,35.8627,35.51,35.8394,50345.985300128,0
+SPYX.US,D,20211015,000000,35.9812,36.1459,35.9812,36.1393,42151.679407052,0
+SPYX.US,D,20211018,000000,36.0502,36.2748,36.0502,36.2748,57803.076705232,0
+SPYX.US,D,20211019,000000,36.4594,36.5318,36.3637,36.5318,73967.186960075,0
+SPYX.US,D,20211020,000000,36.5842,36.6898,36.5679,36.6569,62957.510512096,0
+SPYX.US,D,20211021,000000,36.6407,36.7721,36.5712,36.7589,44157.024166518,0
+SPYX.US,D,20211022,000000,36.7888,36.8153,36.5876,36.7131,81876.315232291,0
+SPYX.US,D,20211025,000000,36.881,36.9272,36.7296,36.8777,49029.314156998,0
+SPYX.US,D,20211026,000000,37.069,37.1414,36.9305,36.9534,50397.559976241,0
+SPYX.US,D,20211027,000000,36.9143,37.0324,36.7754,36.7921,79740.516880299,0
+SPYX.US,D,20211028,000000,36.8446,37.1613,36.8446,37.1613,65590.85279836,0
+SPYX.US,D,20211029,000000,37.0099,37.2237,36.9734,37.2171,94369.522069645,0
+SPYX.US,D,20211101,000000,37.3393,37.3393,37.1646,37.3028,122225.91477984,0
+SPYX.US,D,20211102,000000,37.3755,37.4678,37.3725,37.4548,95082.466121802,0
+SPYX.US,D,20211103,000000,37.4615,37.7152,37.3526,37.6986,82938.146799332,0
+SPYX.US,D,20211104,000000,37.8304,37.8832,37.7252,37.8699,59307.843725954,0
+SPYX.US,D,20211105,000000,38.0183,38.1668,37.9095,38.0117,64083.051973161,0
+SPYX.US,D,20211108,000000,38.1269,38.1269,37.9589,38.025,78718.124771464,0
+SPYX.US,D,20211109,000000,38.0711,38.0711,37.7743,37.8898,1129106.1813242,0
+SPYX.US,D,20211110,000000,37.7381,37.9061,37.4941,37.5797,63333.702267277,0
+SPYX.US,D,20211111,000000,37.6458,37.6953,37.6029,37.6096,46623.50720653,0
+SPYX.US,D,20211112,000000,37.6919,37.9061,37.6491,37.9061,83902.896623098,0
+SPYX.US,D,20211115,000000,38.0216,38.0216,37.8567,37.936,130402.01784606,0
+SPYX.US,D,20211116,000000,37.9227,38.1336,37.9227,38.0346,43580.601315836,0
+SPYX.US,D,20211117,000000,38.1173,38.1173,37.9194,37.9855,115948.9733164,0
+SPYX.US,D,20211118,000000,38.104,38.1302,37.8699,38.104,84958.660581188,0
+SPYX.US,D,20211119,000000,38.1468,38.2159,38.0711,38.0908,73011.538549737,0
+SPYX.US,D,20211122,000000,38.2786,38.4271,37.9389,37.9389,235447.4978712,0
+SPYX.US,D,20211123,000000,37.9722,38.0346,37.6919,37.9984,77732.138316351,0
+SPYX.US,D,20211124,000000,37.8898,38.0678,37.7282,38.0645,145904.75872486,0
+SPYX.US,D,20211126,000000,37.6361,37.6361,37.1975,37.2635,81618.441851724,0
+SPYX.US,D,20211129,000000,37.6919,37.8204,37.5006,37.7185,123017.73774842,0
+SPYX.US,D,20211130,000000,37.5897,37.6096,36.9435,37.1912,121977.14281271,0
+SPYX.US,D,20211201,000000,37.5634,37.6819,36.5483,36.5809,93456.34692199,0
+SPYX.US,D,20211202,000000,36.6473,37.2171,36.555,37.0956,94324.015002489,0
+SPYX.US,D,20211203,000000,37.3128,37.3393,36.4361,36.7854,149612.06779607,0
+SPYX.US,D,20211206,000000,37.0324,37.3492,36.822,37.1912,106877.89792939,0
+SPYX.US,D,20211207,000000,37.7481,37.9822,37.7252,37.9523,47931.076936228,0
+SPYX.US,D,20211208,000000,38.104,38.1073,37.8699,38.0744,61128.126412309,0
+SPYX.US,D,20211209,000000,38.0479,38.0479,37.8204,37.837,86184.317590001,0
+SPYX.US,D,20211210,000000,38.1202,38.1996,37.8567,38.1797,74640.691554025,0
+SPYX.US,D,20211213,000000,38.2096,38.2096,37.8567,37.8599,113248.88733163,0
+SPYX.US,D,20211214,000000,37.662,37.7842,37.3559,37.5731,79370.392734071,0
+SPYX.US,D,20211215,000000,37.6919,38.2225,37.4117,38.2193,88584.056931512,0
+SPYX.US,D,20211216,000000,38.371,38.371,37.761,37.8403,55925.15173381,0
+SPYX.US,D,20211217,000000,37.6654,37.8567,37.3725,37.4874,56704.839484465,0
+SPYX.US,D,20211220,000000,37.1679,37.1679,36.7655,37.0558,110430.48297227,0
+SPYX.US,D,20211221,000000,37.4645,37.7118,37.1846,37.7019,92524.968947475,0
+SPYX.US,D,20211222,000000,37.7743,38.1073,37.7052,38.104,131488.11984892,0
+SPYX.US,D,20211223,000000,38.292,38.45,38.193,38.3511,113576.53821518,0
+SPYX.US,D,20211227,000000,38.5291,38.8621,38.5291,38.8554,113166.97461075,0
+SPYX.US,D,20211228,000000,39.0271,39.0271,38.8093,38.8425,63169.876825504,0
+SPYX.US,D,20211229,000000,38.8783,38.964,38.7926,38.9016,64161.930889569,0
+SPYX.US,D,20211230,000000,38.9478,39.0172,38.7731,38.7894,79258.141968412,0
+SPYX.US,D,20211231,000000,38.8654,38.8654,38.6808,38.694,97024.100987251,0
+SPYX.US,D,20220103,000000,38.8817,38.9149,38.6808,38.8783,157211.74801161,0
+SPYX.US,D,20220104,000000,39.1161,39.1161,38.7269,38.8654,90380.06918205,0
+SPYX.US,D,20220105,000000,38.7926,38.8588,38.0612,38.114,137783.26413924,0
+SPYX.US,D,20220106,000000,38.1202,38.2126,37.8304,38.0579,84946.525363277,0
+SPYX.US,D,20220107,000000,38.0645,38.114,37.7776,37.8931,563347.1533824,0
+SPYX.US,D,20220110,000000,37.7252,37.8238,37.1088,37.7909,112639.09263171,0
+SPYX.US,D,20220111,000000,37.8998,38.1336,37.5731,38.1336,1011688.8466407,0
+SPYX.US,D,20220112,000000,38.371,38.4138,38.1468,38.2325,118545.90994893,0
+SPYX.US,D,20220113,000000,38.4566,38.4566,37.6557,37.6853,78178.107574511,0
+SPYX.US,D,20220114,000000,37.4615,37.7252,37.3327,37.7218,68788.482717393,0
+SPYX.US,D,20220118,000000,37.4774,37.4774,36.9468,37.0225,205340.02223885,0
+SPYX.US,D,20220119,000000,37.247,37.2669,36.6141,36.6374,131224.1788594,0
+SPYX.US,D,20220120,000000,36.7987,37.1878,36.212,36.2449,134160.90159338,0
+SPYX.US,D,20220121,000000,36.1625,36.3042,35.5263,35.5558,238815.02084095,0
+SPYX.US,D,20220124,000000,35.0119,35.6647,34.1619,35.6352,355898.63703184,0
+SPYX.US,D,20220125,000000,35.1507,35.6024,34.6892,35.1342,109307.97531568,0
+SPYX.US,D,20220126,000000,35.6219,35.9088,34.8506,35.1275,463049.57736419,0
+SPYX.US,D,20220127,000000,35.579,35.7341,34.7915,34.913,391588.31290232,0
+SPYX.US,D,20220128,000000,34.9196,35.7932,34.6593,35.767,112032.33173626,0
+SPYX.US,D,20220131,000000,35.8361,36.4856,35.7109,36.4494,141824.29170294,0
+SPYX.US,D,20220201,000000,36.5417,36.7196,36.1954,36.6997,125010.94728997,0
+SPYX.US,D,20220202,000000,37,37.0922,36.7459,37.059,264289.8770365,0
+SPYX.US,D,20220203,000000,36.6108,36.6407,36.0735,36.1296,140829.20383441,0
+SPYX.US,D,20220204,000000,36.2282,36.5941,35.9779,36.3371,121261.16495608,0
+SPYX.US,D,20220207,000000,36.4295,36.4723,36.0768,36.1525,167939.28064321,0
+SPYX.US,D,20220208,000000,36.202,36.5712,36.044,36.5151,228797.39845703,0
+SPYX.US,D,20220209,000000,36.9305,37.0558,36.8416,37.0165,71282.269997698,0
+SPYX.US,D,20220210,000000,36.6407,36.9335,36.222,36.3704,157375.57345338,0
+SPYX.US,D,20220211,000000,36.4262,36.4723,35.4901,35.6318,73600.096618325,0
+SPYX.US,D,20220214,000000,35.6318,35.688,35.2331,35.4968,165578.98075989,0
+SPYX.US,D,20220215,000000,35.846,36.113,35.846,36.0967,111932.21618851,0
+SPYX.US,D,20220216,000000,35.9978,36.222,35.7504,36.1525,84885.849273732,0
+SPYX.US,D,20220217,000000,35.7837,35.9022,35.3155,35.3712,97715.808408065,0
+SPYX.US,D,20220218,000000,35.523,35.523,34.9529,35.0913,201511.36098855,0
+SPYX.US,D,20220222,000000,34.8506,35.164,34.4747,34.7317,198295.52824266,0
+SPYX.US,D,20220223,000000,35.065,35.065,34.0762,34.0858,865438.23420558,0
+SPYX.US,D,20220224,000000,33.2421,34.646,33.1202,34.6301,243793.49398812,0
+SPYX.US,D,20220225,000000,34.7024,35.3912,34.6068,35.3778,191803.18666132,0
+SPYX.US,D,20220228,000000,35.1242,35.3878,34.8174,35.2922,148795.9743917,0
+SPYX.US,D,20220301,000000,35.2889,35.2889,34.4946,34.6859,214219.9679438,0
+SPYX.US,D,20220302,000000,34.7948,35.4602,34.7948,35.3188,110154.40676482,0
+SPYX.US,D,20220303,000000,35.6482,35.6482,35.0053,35.1607,92476.428075834,0
+SPYX.US,D,20220304,000000,34.9794,34.9794,34.5211,34.8306,71157.88401413,0
+SPYX.US,D,20220307,000000,34.8306,34.8306,33.7561,33.776,223815.89150537,0
+SPYX.US,D,20220308,000000,33.8255,34.3365,33.374,33.4696,210430.7461517,0
+SPYX.US,D,20220309,000000,34.1814,34.567,34.1652,34.4155,269538.35878215,0
+SPYX.US,D,20220310,000000,34.1619,34.3099,33.8421,34.2309,250015.82697099,0
+SPYX.US,D,20220311,000000,34.4289,34.5178,33.766,33.766,133529.87026212,0
+SPYX.US,D,20220314,000000,33.9739,34.1749,33.4991,33.5815,139133.30713162,0
+SPYX.US,D,20220315,000000,33.9244,34.399,33.7827,34.3398,92664.523953427,0
+SPYX.US,D,20220316,000000,34.7582,35.164,34.3565,35.1407,178842.77393447,0
+SPYX.US,D,20220317,000000,35.0847,35.5525,34.9694,35.5525,84682.584373756,0
+SPYX.US,D,20220318,000000,35.5725,36.0307,35.431,36.0078,130098.63739834,0
+SPYX.US,D,20220321,000000,36.0174,36.0901,35.6747,35.8955,87755.828309219,0
+SPYX.US,D,20220322,000000,35.9679,36.4295,35.9679,36.3471,81102.695090587,0
+SPYX.US,D,20220323,000000,36.222,36.2482,35.8789,35.8922,100582.75363907,0
+SPYX.US,D,20220324,000000,36.0502,36.4162,35.9646,36.4095,110230.25187676,0
+SPYX.US,D,20220325,000000,36.5679,36.6095,36.2681,36.5779,77201.222532832,0
+SPYX.US,D,20220328,000000,36.6108,36.8711,36.4228,36.8711,91487.407816251,0
+SPYX.US,D,20220329,000000,37.1215,37.4017,37.0643,37.3327,75484.089198705,0
+SPYX.US,D,20220330,000000,37.2271,37.3293,36.9667,37.0956,80887.294972704,0
+SPYX.US,D,20220331,000000,37.1547,37.1547,36.5417,36.5941,80089.404395184,0
+SPYX.US,D,20220401,000000,36.7921,36.7921,36.3538,36.6307,93574.665296607,0
+SPYX.US,D,20220404,000000,36.6698,36.9502,36.6108,36.9502,54650.953853361,0
+SPYX.US,D,20220405,000000,36.9009,37.0006,36.4228,36.5019,76366.926301583,0
+SPYX.US,D,20220406,000000,36.2186,36.2977,35.9154,36.1393,64328.790135821,0
+SPYX.US,D,20220407,000000,36.1393,36.4361,35.8879,36.2748,65703.10356402,0
+SPYX.US,D,20220408,000000,36.2943,36.3804,36.044,36.1329,53507.209565433,0
+SPYX.US,D,20220411,000000,35.9679,35.9679,35.5167,35.5625,46438.445133419,0
+SPYX.US,D,20220412,000000,35.7637,35.9812,35.2692,35.3878,87200.642089882,0
+SPYX.US,D,20220413,000000,35.444,35.8295,35.4177,35.7999,79525.116762413,0
+SPYX.US,D,20220414,000000,35.8594,35.8594,35.332,35.3516,151107.73340337,0
+SPYX.US,D,20220418,000000,35.2463,35.4635,35.1607,35.322,132971.65023831,0
+SPYX.US,D,20220419,000000,35.3912,35.9682,35.3912,35.9154,64759.590371589,0
+SPYX.US,D,20220420,000000,36.1097,36.1097,35.846,35.9022,93046.783317561,0
+SPYX.US,D,20220421,000000,36.2748,36.3388,35.3404,35.3845,157090.39583251,0
+SPYX.US,D,20220422,000000,35.3745,35.3745,34.3824,34.4289,124816.78380343,0
+SPYX.US,D,20220425,000000,34.3199,34.6593,33.8883,34.656,116886.41889987,0
+SPYX.US,D,20220426,000000,34.4912,34.4912,33.6542,33.6542,162056.73376179,0
+SPYX.US,D,20220427,000000,33.7959,34.1453,33.5536,33.6804,128845.67614923,0
+SPYX.US,D,20220428,000000,34.1685,34.6381,33.8156,34.5345,156938.70560866,0
+SPYX.US,D,20220429,000000,34.2608,34.3694,33.2126,33.2554,158828.76579799,0
+SPYX.US,D,20220502,000000,33.2159,33.5446,32.6949,33.443,327981.5682321,0
+SPYX.US,D,20220503,000000,33.5419,33.7431,33.4021,33.5785,118445.79440119,0
+SPYX.US,D,20220504,000000,33.687,34.6035,33.3613,34.5637,112460.09816755,0
+SPYX.US,D,20220505,000000,34.2705,34.2705,32.9882,33.3212,223133.28549799,0
+SPYX.US,D,20220506,000000,33.1463,33.3723,32.662,33.0806,146141.39547408,0
+SPYX.US,D,20220509,000000,32.6323,32.652,31.9731,32.1181,298380.73794747,0
+SPYX.US,D,20220510,000000,32.5367,32.6323,31.8741,32.1576,203892.89750321,0
+SPYX.US,D,20220511,000000,31.9731,32.4467,31.5512,31.594,210351.86723529,0
+SPYX.US,D,20220512,000000,31.3138,31.8446,30.9848,31.5578,498405.53474217,0
+SPYX.US,D,20220513,000000,31.894,32.3907,31.894,32.2829,176264.0401288,0
+SPYX.US,D,20220516,000000,32.128,32.4444,31.9903,32.128,246175.03050278,0
+SPYX.US,D,20220517,000000,32.7048,32.8103,32.3653,32.8103,140058.61749718,0
+SPYX.US,D,20220518,000000,32.3686,32.3719,31.4029,31.4787,204630.11199118,0
+SPYX.US,D,20220519,000000,31.327,31.6039,31.1292,31.2941,222292.9216578,0
+SPYX.US,D,20220520,000000,31.6006,31.6006,30.5853,31.2743,566566.01993277,0
+SPYX.US,D,20220523,000000,31.5874,31.9071,31.3632,31.8478,302339.85279031,0
+SPYX.US,D,20220524,000000,31.4556,31.683,31.0923,31.5709,162887.99618857,0
+SPYX.US,D,20220525,000000,31.5281,32.0291,31.482,31.8874,109174.48791867,0
+SPYX.US,D,20220526,000000,31.9204,32.6455,31.9204,32.5103,143219.84176249,0
+SPYX.US,D,20220527,000000,32.6686,33.3377,32.6686,33.3277,108919.64834259,0
+SPYX.US,D,20220531,000000,33.3015,33.3905,32.928,33.1563,138335.41655411,0
+SPYX.US,D,20220601,000000,33.3344,33.4134,32.6422,32.8763,130559.77567887,0
+SPYX.US,D,20220602,000000,32.8894,33.519,32.662,33.4958,95634.618536664,0
+SPYX.US,D,20220603,000000,33.1761,33.2059,32.8564,32.9257,121352.1790904,0
+SPYX.US,D,20220606,000000,33.3212,33.4101,32.9718,33.0312,63606.744670232,0
+SPYX.US,D,20220607,000000,32.8235,33.3311,32.8069,33.3145,110955.33114682,0
+SPYX.US,D,20220608,000000,33.2388,33.2883,32.9224,32.9421,56683.602853124,0
+SPYX.US,D,20220609,000000,32.8894,32.9897,32.1708,32.1775,121682.86377842,0
+SPYX.US,D,20220610,000000,31.7159,31.7159,31.2182,31.2281,485478.49386459,0
+SPYX.US,D,20220613,000000,30.4205,30.5392,29.936,30.0415,304976.22888105,0
+SPYX.US,D,20220614,000000,30.1931,30.239,29.6912,29.9129,162630.122808,0
+SPYX.US,D,20220615,000000,30.1634,30.7633,29.8371,30.3941,273922.20625181,0
+SPYX.US,D,20220616,000000,29.8338,29.8338,29.2241,29.435,251644.97997527,0
+SPYX.US,D,20220617,000000,29.3724,29.8036,29.257,29.5636,217275.0090524,0
+SPYX.US,D,20220621,000000,29.949,30.3626,29.949,30.2369,345912.96194035,0
+SPYX.US,D,20220622,000000,29.8861,30.5842,29.8861,30.2699,84599.017927165,0
+SPYX.US,D,20220623,000000,30.5015,30.6338,30.1944,30.6173,100575.80995156,0
+SPYX.US,D,20220624,000000,30.9118,31.5735,30.8596,31.5437,333412.01381078,0
+SPYX.US,D,20220627,000000,31.6131,31.6297,31.3452,31.4213,119889.412115,0
+SPYX.US,D,20220628,000000,31.5272,31.7488,30.7397,30.7629,148621.03999694,0
+SPYX.US,D,20220629,000000,30.8125,30.8489,30.5975,30.7497,866364.66944124,0
+SPYX.US,D,20220630,000000,30.4287,30.7795,30.1111,30.5181,227386.6851267,0
+SPYX.US,D,20220701,000000,30.5048,30.8621,30.2467,30.8224,163948.00033666,0
+SPYX.US,D,20220705,000000,30.4916,30.925,30.1839,30.925,99632.798390535,0
+SPYX.US,D,20220706,000000,31.0441,31.2625,30.7827,31.064,221547.2673834,0
+SPYX.US,D,20220707,000000,31.2493,31.552,31.226,31.5239,76471.588159171,0
+SPYX.US,D,20220708,000000,31.2989,31.6297,31.246,31.4874,163824.07894563,0
+SPYX.US,D,20220711,000000,31.3254,31.3286,31.0794,31.1169,79339.914990642,0
+SPYX.US,D,20220712,000000,31.0342,31.2288,30.7527,30.8621,73627.441111316,0
+SPYX.US,D,20220713,000000,30.475,30.9052,30.4387,30.7001,101524.86645851,0
+SPYX.US,D,20220714,000000,30.3691,30.6645,30.0975,30.6173,96386.66244006,0
+SPYX.US,D,20220715,000000,30.9283,31.2062,30.9283,31.1964,110800.83594826,0
+SPYX.US,D,20220718,000000,31.4941,31.4974,30.839,30.9184,134929.23752428,0
+SPYX.US,D,20220719,000000,31.2029,31.7852,31.2029,31.7455,97940.213537401,0
+SPYX.US,D,20220720,000000,31.7588,32.0764,31.6794,31.9672,113067.69066228,0
+SPYX.US,D,20220721,000000,31.9639,32.2981,31.7753,32.2981,72231.058607481,0
+SPYX.US,D,20220722,000000,32.3708,32.4006,31.8349,32.0135,76927.981574927,0
+SPYX.US,D,20220725,000000,32.1128,32.1128,31.8315,32.0036,71826.047231909,0
+SPYX.US,D,20220726,000000,31.8977,31.8977,31.557,31.6463,78759.600183854,0
+SPYX.US,D,20220727,000000,31.9705,32.5914,31.9176,32.4668,58409.289797872,0
+SPYX.US,D,20220728,000000,32.5429,32.9101,32.2451,32.8506,96135.797185041,0
+SPYX.US,D,20220729,000000,32.983,33.3765,32.93,33.2378,620861.28144011,0
+SPYX.US,D,20220801,000000,33.1814,33.4131,33.0654,33.2211,127536.26868362,0
+SPYX.US,D,20220802,000000,33.112,33.3799,32.9201,33.0061,118360.04080128,0
+SPYX.US,D,20220803,000000,33.2013,33.6545,33.1946,33.5718,154892.6713724,0
+SPYX.US,D,20220804,000000,33.6545,33.6545,33.4363,33.5785,81782.073135878,0
+SPYX.US,D,20220805,000000,33.264,33.5353,33.2411,33.5124,50535.74775785,0
+SPYX.US,D,20220808,000000,33.6678,33.8355,33.3765,33.4692,70840.72104955,0
+SPYX.US,D,20220809,000000,33.3733,33.4148,33.2205,33.3072,59394.615980232,0
+SPYX.US,D,20220810,000000,33.9457,34.0151,33.8272,34.0018,83885.714310488,0
+SPYX.US,D,20220811,000000,34.2568,34.394,33.9424,33.9623,61410.605439234,0
+SPYX.US,D,20220812,000000,34.2665,34.561,34.0878,34.561,87479.434650442,0
+SPYX.US,D,20220815,000000,34.5215,34.7761,34.4883,34.7397,105064.18228532,0
+SPYX.US,D,20220816,000000,34.7363,34.9714,34.5826,34.816,81337.769611929,0
+SPYX.US,D,20220817,000000,34.6042,34.7443,34.4355,34.5477,67201.663615312,0
+SPYX.US,D,20220818,000000,34.5082,34.6636,34.4255,34.5975,87938.850539151,0
+SPYX.US,D,20220819,000000,34.4584,34.4584,34.0928,34.151,46017.150694571,0
+SPYX.US,D,20220822,000000,33.8332,33.8332,33.3254,33.4098,65158.471899745,0
+SPYX.US,D,20220823,000000,33.4592,33.5124,33.2477,33.2477,240183.83560558,0
+SPYX.US,D,20220824,000000,33.2739,33.4825,33.2378,33.3337,105644.49709211,0
+SPYX.US,D,20220825,000000,33.5419,33.8298,33.4427,33.8298,101083.58540751,0
+SPYX.US,D,20220826,000000,33.8863,33.8863,32.6653,32.672,100711.8212344,0
+SPYX.US,D,20220829,000000,32.4833,32.6653,32.3146,32.4204,59772.425099236,0
+SPYX.US,D,20220830,000000,32.5991,32.5991,31.9241,32.0863,98070.179874337,0
+SPYX.US,D,20220831,000000,32.1988,32.2981,31.8547,31.8547,61685.650477866,0
+SPYX.US,D,20220901,000000,31.7058,32.0135,31.4544,31.9771,494394.9681815,0
+SPYX.US,D,20220902,000000,32.2253,32.3642,31.5437,31.6,82292.871064769,0
+SPYX.US,D,20220906,000000,31.7356,31.7488,31.3055,31.4908,112188.15103324,0
+SPYX.US,D,20220907,000000,31.5074,32.1424,31.5074,32.0863,56075.940678909,0
+SPYX.US,D,20220908,000000,31.8713,32.3172,31.8216,32.2881,209535.95987205,0
+SPYX.US,D,20220909,000000,32.4469,32.8495,32.4469,32.7977,188635.5594088,0
+SPYX.US,D,20220912,000000,33.0458,33.1798,32.983,33.1417,93219.110786339,0
+SPYX.US,D,20220913,000000,32.3675,32.4436,31.6562,31.6794,119659.70417065,0
+SPYX.US,D,20220914,000000,31.8481,31.8812,31.4941,31.7654,111574.58902399,0
+SPYX.US,D,20220915,000000,31.6661,31.8878,31.3551,31.4015,75954.745284375,0
+SPYX.US,D,20220916,000000,31.0276,31.2378,30.9316,31.193,108763.6891786,0
+SPYX.US,D,20220919,000000,31.0104,31.4288,31.0104,31.4288,83989.761370007,0
+SPYX.US,D,20220920,000000,31.1598,31.2462,30.8809,31.0834,84417.404746052,0
+SPYX.US,D,20220921,000000,31.3059,31.4454,30.5422,30.5422,160504.79837843,0
+SPYX.US,D,20220922,000000,30.5422,30.5422,30.2234,30.2799,311673.72023754,0
+SPYX.US,D,20220923,000000,30.2002,30.2002,29.4431,29.815,315507.45275659,0
+SPYX.US,D,20220926,000000,29.6324,29.991,29.4514,29.5328,151792.31748476,0
+SPYX.US,D,20220927,000000,29.8183,29.9821,29.2472,29.4298,231602.01543257,0
+SPYX.US,D,20220928,000000,29.463,30.1338,29.4364,30.001,232493.44106151,0
+SPYX.US,D,20220929,000000,29.7983,29.7983,29.1144,29.3535,157592.60721901,0
+SPYX.US,D,20220930,000000,29.3568,29.6026,28.9118,28.9384,103188.539696,0
+SPYX.US,D,20221003,000000,29.111,29.7685,29.111,29.619,86862.802079498,0
+SPYX.US,D,20221004,000000,30.1171,30.509,30.1171,30.509,76542.141166054,0
+SPYX.US,D,20221005,000000,30.2201,30.5688,29.9412,30.3928,68112.748141039,0
+SPYX.US,D,20221006,000000,30.2466,30.4757,30.0573,30.0957,62213.07649545,0
+SPYX.US,D,20221007,000000,29.6855,29.6855,29.0617,29.2007,78053.950847569,0
+SPYX.US,D,20221010,000000,29.3767,29.3767,28.8288,29.0148,474184.22628108,0
+SPYX.US,D,20221011,000000,28.8355,29.2305,28.6794,28.8255,85335.93453263,0
+SPYX.US,D,20221012,000000,28.9184,28.9483,28.7225,28.7325,63420.717296818,0
+SPYX.US,D,20221013,000000,28.2677,29.5759,28.0684,29.463,236559.06470702,0
+SPYX.US,D,20221014,000000,29.732,29.732,28.7757,28.7989,172225.84076976,0
+SPYX.US,D,20221017,000000,29.3767,29.6423,29.3667,29.5627,90027.96537685,0
+SPYX.US,D,20221018,000000,30.1437,30.2665,29.6324,29.9013,289068.85276853,0
+SPYX.US,D,20221019,000000,29.6788,29.888,29.4564,29.6523,128807.99180883,0
+SPYX.US,D,20221020,000000,29.5659,29.9426,29.3368,29.3899,102414.56541683,0
+SPYX.US,D,20221021,000000,29.3966,30.1353,29.3034,30.0972,133984.88591745,0
+SPYX.US,D,20221024,000000,30.2998,30.5455,30.1305,30.4891,72690.339208572,0
+SPYX.US,D,20221025,000000,30.5255,30.9909,30.5255,30.9904,111738.39564385,0
+SPYX.US,D,20221026,000000,31.1167,31.1565,30.6019,30.7148,89660.553462219,0
+SPYX.US,D,20221027,000000,30.7979,30.9406,30.5056,30.5422,125483.21513874,0
+SPYX.US,D,20221028,000000,30.5422,31.3159,30.5422,31.3092,143908.01918556,0
+SPYX.US,D,20221031,000000,31.0469,31.193,31.0104,31.0569,288038.89477833,0
+SPYX.US,D,20221101,000000,31.4055,31.4055,30.8546,30.9207,80369.850538971,0
+SPYX.US,D,20221102,000000,30.9041,31.1874,30.1404,30.1404,331944.61857673,0
+SPYX.US,D,20221103,000000,29.8681,29.9976,29.6357,29.7818,158682.79667063,0
+SPYX.US,D,20221104,000000,30.3064,30.3064,29.7187,30.2002,112720.16846492,0
+SPYX.US,D,20221107,000000,30.3828,30.5355,30.1595,30.4824,79677.1887327,0
+SPYX.US,D,20221108,000000,30.5422,30.9108,30.333,30.6318,101932.71372551,0
+SPYX.US,D,20221109,000000,30.4757,30.5588,30.0341,30.0872,69025.254781474,0
+SPYX.US,D,20221110,000000,31.2295,31.763,31.0801,31.6512,94891.655886103,0
+SPYX.US,D,20221111,000000,31.7243,32.1144,31.6991,32.0364,245964.20740696,0
+SPYX.US,D,20221114,000000,31.9766,32.1819,31.7642,31.7874,167091.10868415,0
+SPYX.US,D,20221115,000000,32.2556,32.3917,31.8737,32.0117,62782.263805821,0
+SPYX.US,D,20221116,000000,31.8372,32.0065,31.7643,31.7907,150286.53094939,0
+SPYX.US,D,20221117,000000,31.4686,31.7774,31.3822,31.7044,98601.913909261,0
+SPYX.US,D,20221118,000000,32.063,32.063,31.6571,31.8937,59803.818038854,0
+SPYX.US,D,20221121,000000,31.7508,31.8973,31.6745,31.7841,80421.047281174,0
+SPYX.US,D,20221122,000000,31.9799,32.2058,31.814,32.1858,129506.67676124,0
+SPYX.US,D,20221123,000000,32.2025,32.4182,32.1958,32.3851,659498.3636163,0
+SPYX.US,D,20221125,000000,32.4847,32.4847,32.3661,32.368,29892.874300215,0
+SPYX.US,D,20221128,000000,32.3054,32.3087,31.8405,31.9136,131641.88206841,0
+SPYX.US,D,20221129,000000,32.073,32.073,31.6845,31.8471,111578.7822711,0
+SPYX.US,D,20221130,000000,31.9766,32.84,31.6546,32.84,91539.775058365,0
+SPYX.US,D,20221201,000000,33.0558,33.0558,32.6308,32.8533,514798.30071315,0
+SPYX.US,D,20221202,000000,32.4083,32.8699,32.4083,32.8002,98312.80289447,0
+SPYX.US,D,20221205,000000,32.5278,32.5843,32.1327,32.2389,180844.96289824,0
+SPYX.US,D,20221206,000000,32.1991,32.7104,31.6231,31.8006,95990.880056925,0
+SPYX.US,D,20221207,000000,31.6412,32.0179,31.6412,31.7409,128169.53831783,0
+SPYX.US,D,20221208,000000,31.8073,32.0431,31.7707,31.9999,94822.389705476,0
+SPYX.US,D,20221209,000000,32.0032,32.1094,31.7642,31.7707,113403.79555197,0
+SPYX.US,D,20221212,000000,31.7707,32.2257,31.7707,32.2257,103727.61127566,0
+SPYX.US,D,20221213,000000,33.0259,33.1056,32.2655,32.4581,62854.541559518,0
+SPYX.US,D,20221214,000000,32.3452,32.7171,32.0895,32.2589,149178.27205936,0
+SPYX.US,D,20221215,000000,31.8803,31.8803,31.3152,31.4255,165404.62776453,0
+SPYX.US,D,20221216,000000,31.3159,31.3159,30.8908,31.1067,247795.24383397,0
+SPYX.US,D,20221219,000000,31.0433,31.1792,30.6595,30.8,133203,0
+SPYX.US,D,20221220,000000,30.7467,30.9405,30.6633,30.8233,74844,0
+SPYX.US,D,20221221,000000,31.0733,31.3787,31.022,31.27,133557,0
+SPYX.US,D,20221222,000000,31.1667,31.1667,30.389,30.78,106734,0
+SPYX.US,D,20221223,000000,30.7467,31.2188,30.5717,30.9633,102387,0
+SPYX.US,D,20221227,000000,30.9,31.49,30.764,30.83,115572,0
+SPYX.US,D,20221228,000000,30.7433,31.005,30.4333,30.45,340299,0
+SPYX.US,D,20221229,000000,30.7033,31.0844,30.7033,31.02,79887,0
+SPYX.US,D,20221230,000000,30.85,31.1328,30.62,31.1167,469587,0
+SPYX.US,D,20230103,000000,31.2367,31.2367,30.61,30.8567,262320,0
+SPYX.US,D,20230104,000000,31.0833,31.2529,30.8063,31.0967,92643,0
+SPYX.US,D,20230105,000000,31.0133,31.0133,30.67,30.7033,71844,0
+SPYX.US,D,20230106,000000,30.9867,31.4781,30.7367,31.4067,277521,0
+SPYX.US,D,20230109,000000,31.64,31.8717,31.3967,31.4133,88146,0
+SPYX.US,D,20230110,000000,31.2967,31.6167,31.2967,31.6167,44013,0
+SPYX.US,D,20230111,000000,31.7567,32.0367,31.7232,32.0367,73191,0
+SPYX.US,D,20230112,000000,34.39,34.39,31.86,32.16,215118,0
+SPYX.US,D,20230113,000000,32.27,32.295,31.8,32.26,99788,0
+SPYX.US,D,20230117,000000,32.53,32.53,32.14,32.21,104318,0
+SPYX.US,D,20230118,000000,32.75,32.75,31.62,31.65,77669,0
+SPYX.US,D,20230119,000000,31.63,31.67,31.35,31.45,198103,0
+SPYX.US,D,20230120,000000,31.61,32.04,31.49,32.04,91015,0
+SPYX.US,D,20230123,000000,32.15,32.585,32.05,32.48,86480,0
+SPYX.US,D,20230124,000000,32.22,32.5,32.22,32.39,68783,0
+SPYX.US,D,20230125,000000,32.22,32.525,31.8766,32.42,1187851,0
+SPYX.US,D,20230126,000000,32.64,32.75,32.37,32.75,81875,0
+SPYX.US,D,20230127,000000,32.7,33.05,32.6457,32.86,175589,0
+SPYX.US,D,20230130,000000,32.6,32.79,32.43,32.45,118461,0
+SPYX.US,D,20230131,000000,32.55,32.94,32.4501,32.94,81343,0
+SPYX.US,D,20230201,000000,32.87,33.54,32.67,33.32,170267,0
+SPYX.US,D,20230202,000000,33.63,33.97,33.5261,33.84,270319,0
+SPYX.US,D,20230203,000000,33.53,33.8651,33.38,33.5,86131,0
+SPYX.US,D,20230206,000000,33.34,33.4,33.1515,33.27,43025,0
+SPYX.US,D,20230207,000000,33.19,33.79,33.1,33.68,45961,0
+SPYX.US,D,20230208,000000,33.5,33.63,33.293,33.33,53929,0
+SPYX.US,D,20230209,000000,33.5,33.67,32.93,33.03,74423,0
+SPYX.US,D,20230210,000000,32.97,33.07,32.85,33.07,62409,0
+SPYX.US,D,20230213,000000,33.14,33.47,33.11,33.47,146519,0
+SPYX.US,D,20230214,000000,33.44,33.6352,33.1995,33.44,57540,0
+SPYX.US,D,20230215,000000,33.33,33.6,33.25,33.6,65603,0
+SPYX.US,D,20230216,000000,33.17,33.49,33.0917,33.11,159670,0
+SPYX.US,D,20230217,000000,33.05,33.09,32.8,33.07,192499,0
+SPYX.US,D,20230221,000000,32.79,32.81,32.38,32.3896,289739,0
+SPYX.US,D,20230222,000000,32.39,32.555,32.23,32.35,76297,0
+SPYX.US,D,20230223,000000,32.63,32.72,32.185,32.53,97134,0
+SPYX.US,D,20230224,000000,32.24,32.24,31.97,32.18,71134,0
+SPYX.US,D,20230227,000000,32.47,32.5599,32.2,32.28,56828,0
+SPYX.US,D,20230228,000000,32.34,32.4069,32.17,32.19,162288,0
+SPYX.US,D,20230301,000000,32.22,32.23,31.91,31.99,65513,0
+SPYX.US,D,20230302,000000,31.82,32.3117,31.77,32.24,185943,0
+SPYX.US,D,20230303,000000,32.44,32.79,32.37,32.79,69301,0
+SPYX.US,D,20230306,000000,32.93,33.0465,32.76,32.82,222761,0
+SPYX.US,D,20230307,000000,32.73,32.81,32.26,32.29,451128,0
+SPYX.US,D,20230308,000000,32.27,32.415,32.1793,32.35,537155,0
+SPYX.US,D,20230309,000000,32.32,32.53,31.69,31.75,202114,0
+SPYX.US,D,20230310,000000,31.68,31.92,31.14,31.22,185109,0
+SPYX.US,D,20230313,000000,30.86,31.64,30.86,31.18,155285,0
+SPYX.US,D,20230314,000000,31.57,31.91,31.44,31.81,203428,0
+SPYX.US,D,20230315,000000,31.47,31.67,31.2029,31.67,111706,0
+SPYX.US,D,20230316,000000,31.49,32.2781,31.49,32.12,80712,0
+SPYX.US,D,20230317,000000,32.19,32.19,31.73,31.88,83895,0
+SPYX.US,D,20230320,000000,31.75,32.06,31.75,32.01,373746,0
+SPYX.US,D,20230321,000000,32.34,32.7383,32.18,32.44,665349,0
+SPYX.US,D,20230322,000000,32.39,32.71,31.9,31.9,200183,0
+SPYX.US,D,20230323,000000,32.13,32.48,31.7701,32.01,136208,0
+SPYX.US,D,20230324,000000,31.83,32.21,31.7199,32.21,150801,0
+SPYX.US,D,20230327,000000,32.33,32.44,32.19,32.22,230061,0
+SPYX.US,D,20230328,000000,32.21,32.23,32,32.16,158676,0
+SPYX.US,D,20230329,000000,32.38,32.64,32.38,32.61,83880,0
+SPYX.US,D,20230330,000000,32.81,32.8567,32.6516,32.82,168869,0
+SPYX.US,D,20230331,000000,32.95,33.29,32.8942,33.24,136575,0
+SPYX.US,D,20230403,000000,33.23,33.37,33.15,33.36,153393,0
+SPYX.US,D,20230404,000000,33.45,33.45,33.07,33.16,156390,0
+SPYX.US,D,20230405,000000,33.18,33.18,32.94,33.08,186162,0
+SPYX.US,D,20230406,000000,32.98,33.23,32.92,33.21,2124815,0
+SPYX.US,D,20230410,000000,32.98,33.27,32.9316,33.27,254785,0
+SPYX.US,D,20230411,000000,33.37,33.37,33.18,33.23,138532,0
+SPYX.US,D,20230412,000000,33.43,33.44,33.06,33.11,108239,0
+SPYX.US,D,20230413,000000,33.23,33.57,33.16,33.55,220336,0
+SPYX.US,D,20230414,000000,33.49,33.67,33.28,33.48,254058,0
+SPYX.US,D,20230417,000000,33.48,33.59,33.365,33.59,531846,0
+SPYX.US,D,20230418,000000,33.75,33.75,33.53,33.63,95947,0
+SPYX.US,D,20230419,000000,33.48,33.68,33.46,33.63,54492,0
+SPYX.US,D,20230420,000000,33.35,33.5865,33.33,33.44,84264,0
+SPYX.US,D,20230421,000000,33.5,33.5,33.3,33.47,85055,0
+SPYX.US,D,20230424,000000,33.44,33.53,33.32,33.48,237757,0
+SPYX.US,D,20230425,000000,33.36,33.38,32.94,32.95,210292,0
+SPYX.US,D,20230426,000000,33.06,33.1,32.79,32.81,128659,0
+SPYX.US,D,20230427,000000,33.06,33.5171,33.04,33.48,137285,0
+SPYX.US,D,20230428,000000,33.44,33.78,33.38,33.78,100987,0
+SPYX.US,D,20230501,000000,33.75,33.9,33.72,33.72,122199,0
+SPYX.US,D,20230502,000000,33.71,33.71,33.18,33.42,143781,0
+SPYX.US,D,20230503,000000,33.47,33.65,33.19,33.24,1917185,0
+SPYX.US,D,20230504,000000,33.11,33.12,32.86,32.95,143845,0
+SPYX.US,D,20230505,000000,33.22,33.64,33.22,33.55,35228,0
+SPYX.US,D,20230508,000000,33.55,33.5971,33.37,33.56,55456,0
+SPYX.US,D,20230509,000000,33.49,33.5,33.4049,33.43,76369,0
+SPYX.US,D,20230510,000000,33.65,33.72,33.29,33.59,72512,0
+SPYX.US,D,20230511,000000,33.55,33.57,33.3829,33.54,711441,0
+SPYX.US,D,20230512,000000,33.63,33.65,33.3,33.5,65446,0
+SPYX.US,D,20230515,000000,33.56,33.63,33.4,33.62,122047,0
+SPYX.US,D,20230516,000000,33.5,33.59,33.4,33.43,139087,0
+SPYX.US,D,20230517,000000,33.55,33.85,33.4404,33.82,62359,0
+SPYX.US,D,20230518,000000,33.78,34.1772,33.78,34.13,119425,0
+SPYX.US,D,20230519,000000,34.19,34.2498,33.9886,34.07,80082,0
+SPYX.US,D,20230522,000000,34.07,34.2,34.02,34.09,49906,0
+SPYX.US,D,20230523,000000,33.96,34.05,33.67,33.69,134565,0
+SPYX.US,D,20230524,000000,33.52,33.57,33.35,33.42,77375,0
+SPYX.US,D,20230525,000000,33.76,33.85,33.57,33.74,46044,0
+SPYX.US,D,20230526,000000,33.79,34.2778,33.79,34.2,33270,0
+SPYX.US,D,20230530,000000,34.43,34.43,34.13,34.23,79394,0
+SPYX.US,D,20230531,000000,34.1,34.16,33.93,34.06,59544,0
+SPYX.US,D,20230601,000000,34.04,34.46,33.98,34.39,47184,0
+SPYX.US,D,20230602,000000,34.61,34.9377,34.5,34.85,68541,0
+SPYX.US,D,20230605,000000,34.89,35,34.75,34.8,55101,0
+SPYX.US,D,20230606,000000,34.8,34.89,34.735,34.89,83815,0
+SPYX.US,D,20230607,000000,34.92,34.97,34.69,34.74,47274,0
+SPYX.US,D,20230608,000000,34.74,34.98,34.68,34.94,70359,0
+SPYX.US,D,20230609,000000,35.04,35.1949,34.88,34.98,55619,0
+SPYX.US,D,20230612,000000,35.08,35.35,35.0529,35.34,67824,0
+SPYX.US,D,20230613,000000,35.49,35.63,35.44,35.61,42513,0
+SPYX.US,D,20230614,000000,35.64,35.8099,35.35,35.65,109753,0
+SPYX.US,D,20230615,000000,35.65,36.15,35.65,36.1,58734,0
+SPYX.US,D,20230616,000000,36.31,36.31,35.94,35.98,43914,0
+SPYX.US,D,20230620,000000,35.7,35.78,35.5001,35.69,67339,0
+SPYX.US,D,20230621,000000,35.64,35.65,35.4206,35.5,55828,0
+SPYX.US,D,20230622,000000,35.44,35.639,35.41,35.62,101918,0
+SPYX.US,D,20230623,000000,35.38,35.5004,35.32,35.36,58384,0
+SPYX.US,D,20230626,000000,35.35,35.45,35.1882,35.2,56681,0
+SPYX.US,D,20230627,000000,35.15,35.64,35.15,35.59,1353011,0
+SPYX.US,D,20230628,000000,35.48,35.6599,35.46,35.57,59821,0
+SPYX.US,D,20230629,000000,35.56,35.75,35.56,35.74,61606,0
+SPYX.US,D,20230630,000000,36.04,36.24,35.99,36.17,119813,0
+SPYX.US,D,20230703,000000,36.15,36.23,36.11,36.21,62933,0
+SPYX.US,D,20230705,000000,36.06,36.2218,36.03,36.17,87036,0
+SPYX.US,D,20230706,000000,35.87,35.95,35.6899,35.9,101323,0
+SPYX.US,D,20230707,000000,35.82,36.12,35.72,35.75,97507,0
+SPYX.US,D,20230710,000000,35.8,35.8707,35.71,35.86,61918,0
+SPYX.US,D,20230711,000000,35.91,36.125,35.87,36.08,48466,0
+SPYX.US,D,20230712,000000,36.35,36.49,36.31,36.36,106587,0
+SPYX.US,D,20230713,000000,36.54,36.75,36.51,36.69,73758,0
+SPYX.US,D,20230714,000000,36.74,36.8491,36.66,36.68,44960,0
+SPYX.US,D,20230717,000000,36.71,36.91,36.6999,36.85,39651,0
+SPYX.US,D,20230718,000000,36.85,37.16,36.76,37.1,96598,0
+SPYX.US,D,20230719,000000,37.17,37.279,37.11,37.2,258332,0
+SPYX.US,D,20230720,000000,37.05,37.16,36.8424,36.89,67249,0
+SPYX.US,D,20230721,000000,37.04,37.075,36.89,36.89,185141,0
+SPYX.US,D,20230724,000000,37.01,37.11,36.96,37.05,73950,0
+SPYX.US,D,20230725,000000,37.05,37.23,37.04,37.15,89482,0
+SPYX.US,D,20230726,000000,37.05,37.2201,36.9901,37.13,246496,0
+SPYX.US,D,20230727,000000,37.46,37.4779,36.8101,36.91,93055,0
+SPYX.US,D,20230728,000000,37.21,37.345,37.13,37.29,91395,0
+SPYX.US,D,20230731,000000,37.34,37.34,37.18,37.33,54820,0
+SPYX.US,D,20230801,000000,37.22,37.2527,37.145,37.23,65744,0
+SPYX.US,D,20230802,000000,37,37.02,36.65,36.72,73904,0
+SPYX.US,D,20230803,000000,36.42,36.73,36.42,36.62,77517,0
+SPYX.US,D,20230804,000000,36.76,36.9067,36.38,36.42,98596,0
+SPYX.US,D,20230807,000000,36.5,36.75,36.5,36.74,83817,0
+SPYX.US,D,20230808,000000,36.56,36.6,36.32,36.59,45668,0
+SPYX.US,D,20230809,000000,36.64,36.64,36.25,36.32,99637,0
+SPYX.US,D,20230810,000000,36.53,36.7925,36.25,36.33,73835,0
+SPYX.US,D,20230811,000000,36.23,36.36,36.1301,36.26,62861,0
+SPYX.US,D,20230814,000000,36.22,36.54,36.19,36.54,49291,0
+SPYX.US,D,20230815,000000,36.35,36.4141,36.03,36.09,51247,0
+SPYX.US,D,20230816,000000,36.08,36.17,35.811,35.83,46680,0
+SPYX.US,D,20230817,000000,35.88,35.93,35.47,35.53,44941,0
+SPYX.US,D,20230818,000000,35.17,35.555,35.17,35.4898,51105,0
+SPYX.US,D,20230821,000000,35.59,35.8006,35.43,35.74,61951,0
+SPYX.US,D,20230822,000000,35.92,35.92,35.62,35.68,74315,0
+SPYX.US,D,20230823,000000,35.78,36.1192,35.78,36.09,57161,0
+SPYX.US,D,20230824,000000,36.24,36.2786,35.59,35.6,35635,0
+SPYX.US,D,20230825,000000,35.68,35.9181,35.48,35.82,35076,0
+SPYX.US,D,20230828,000000,36.08,36.1344,35.8801,36.1,51605,0
+SPYX.US,D,20230829,000000,36.06,36.6,35.8852,36.5796,46538,0
+SPYX.US,D,20230830,000000,36.66,36.9263,36.5,36.75,69432,0
+SPYX.US,D,20230831,000000,36.8,36.87,36.66,36.66,52777,0
+SPYX.US,D,20230901,000000,36.93,36.93,36.2501,36.64,49411,0
+SPYX.US,D,20230905,000000,36.66,36.7,36.5401,36.56,99391,0
+SPYX.US,D,20230906,000000,36.49,36.49,36.1,36.3,61780,0
+SPYX.US,D,20230907,000000,36.01,36.2225,36,36.19,33401,0
+SPYX.US,D,20230908,000000,36.19,36.34,36.15,36.23,69709,0
+SPYX.US,D,20230911,000000,36.41,36.5094,36.2793,36.5,38234,0
+SPYX.US,D,20230912,000000,36.38,36.45,36.22,36.26,74091,0
+SPYX.US,D,20230913,000000,36.23,36.41,36.22,36.3,73717,0
+SPYX.US,D,20230914,000000,36.52,36.66,36.4057,36.63,34281,0
+SPYX.US,D,20230915,000000,36.52,36.52,36.15,36.18,249026,0
+SPYX.US,D,20230918,000000,35.99,36.18,35.98,36.09,292826,0
+SPYX.US,D,20230919,000000,36,36.03,35.7907,36.01,45996,0
+SPYX.US,D,20230920,000000,36.13,36.14,35.66,35.68,55944,0
+SPYX.US,D,20230921,000000,35.46,35.46,35.08,35.08,40626,0
+SPYX.US,D,20230922,000000,35.14,35.29,34.98,35.01,84454,0
+SPYX.US,D,20230925,000000,34.86,35.15,34.84,35.15,57015,0
+SPYX.US,D,20230926,000000,34.85,34.932,34.55,34.62,57604,0
+SPYX.US,D,20230927,000000,34.67,34.7121,34.3181,34.55,67391,0
+SPYX.US,D,20230928,000000,34.5,34.895,34.5,34.78,15279,0
+SPYX.US,D,20230929,000000,35.09,35.09,34.645,34.73,45541,0
+SPYX.US,D,20231002,000000,34.73,34.8476,34.52,34.7,214792,0
+SPYX.US,D,20231003,000000,34.49,34.66,34.15,34.33,134364,0
+SPYX.US,D,20231004,000000,34.27,34.61,34.2317,34.56,61551,0
+SPYX.US,D,20231005,000000,34.55,34.6081,34.3235,34.57,53643,0
+SPYX.US,D,20231006,000000,34.42,35.09,34.32,34.94,38047,0
+SPYX.US,D,20231009,000000,34.8,35.18,34.7219,35.14,48090,0
+SPYX.US,D,20231010,000000,35.21,35.56,35.21,35.35,47440,0
+SPYX.US,D,20231011,000000,35.5,35.57,35.27,35.55,29668,0
+SPYX.US,D,20231012,000000,35.63,35.63,35.16,35.33,51122,0
+SPYX.US,D,20231013,000000,35.43,35.5,34.9966,35.11,53295,0
+SPYX.US,D,20231016,000000,35.27,35.5641,35.27,35.48,46770,0
+SPYX.US,D,20231017,000000,35.17,35.6,35.17,35.45,69488,0
+SPYX.US,D,20231018,000000,35.31,35.35,34.86,34.97,774204,0
+SPYX.US,D,20231019,000000,35,35.16,34.58,34.67,70752,0
+SPYX.US,D,20231020,000000,34.61,34.7195,34.21,34.21,65080,0
+SPYX.US,D,20231023,000000,34.05,34.491,33.95,34.18,70035,0
+SPYX.US,D,20231024,000000,34.33,34.51,34.23,34.48,89778,0
+SPYX.US,D,20231025,000000,34.38,34.38,33.9218,33.97,107972,0
+SPYX.US,D,20231026,000000,33.89,33.94,33.48,33.54,89797,0
+SPYX.US,D,20231027,000000,33.7,33.7347,33.32,33.41,118510,0
+SPYX.US,D,20231030,000000,33.66,33.96,33.58,33.84,101995,0
+SPYX.US,D,20231031,000000,33.91,34.07,33.7309,34.05,62028,0
+SPYX.US,D,20231101,000000,34.15,34.49,34.11,34.45,104690,0
+SPYX.US,D,20231102,000000,34.73,35.09,34.73,35.09,89488,0
+SPYX.US,D,20231103,000000,35.25,35.5498,35.25,35.44,107134,0
+SPYX.US,D,20231106,000000,35.49,35.5258,35.38,35.51,967226,0
+SPYX.US,D,20231107,000000,35.54,35.7,35.45,35.65,58080,0
+SPYX.US,D,20231108,000000,35.73,35.74,35.53,35.71,55231,0
+SPYX.US,D,20231109,000000,35.78,35.78,35.3883,35.41,65455,0
+SPYX.US,D,20231110,000000,35.54,35.98,35.086,35.96,68920,0
+SPYX.US,D,20231113,000000,35.89,35.9995,35.7838,35.93,68510,0
+SPYX.US,D,20231114,000000,36.41,36.7389,36.41,36.62,106041,0
+SPYX.US,D,20231115,000000,36.76,36.84,36.6427,36.69,52454,0
+SPYX.US,D,20231116,000000,36.68,36.82,36.63,36.77,49965,0
+SPYX.US,D,20231117,000000,36.85,36.85,36.71,36.79,63273,0
+SPYX.US,D,20231120,000000,36.78,37.16,36.78,37.1,89327,0
+SPYX.US,D,20231121,000000,37.03,37.0361,36.91,37,80869,0
+SPYX.US,D,20231122,000000,37.18,37.36,37.09,37.19,70995,0
+SPYX.US,D,20231124,000000,37.19,37.19,37.135,37.17,31873,0
+SPYX.US,D,20231127,000000,37.15,37.2151,37.11,37.13,65444,0
+SPYX.US,D,20231128,000000,37.09,37.25,37.0464,37.17,35822,0
+SPYX.US,D,20231129,000000,37.34,37.435,37.11,37.12,44144,0
+SPYX.US,D,20231130,000000,37.24,37.31,37.0405,37.29,73692,0
+SPYX.US,D,20231201,000000,37.19,37.5163,37.18,37.5095,158417,0
+SPYX.US,D,20231204,000000,37.26,37.32,37.11,37.3,102481,0
+SPYX.US,D,20231205,000000,37.19,37.39,37.19,37.3041,123345,0
+SPYX.US,D,20231206,000000,37.44,37.53,37.15,37.17,60936,0
+SPYX.US,D,20231207,000000,37.3,37.51,37.3,37.46,620819,0
+SPYX.US,D,20231208,000000,37.4,37.67,37.4,37.62,193459,0
+SPYX.US,D,20231211,000000,37.55,37.78,37.55,37.77,63990,0
+SPYX.US,D,20231212,000000,37.75,37.98,37.7,37.98,73505,0
+SPYX.US,D,20231213,000000,38.01,38.5,37.97,38.5,49086,0
+SPYX.US,D,20231214,000000,38.68,38.73,38.365,38.55,68167,0
+SPYX.US,D,20231215,000000,38.48,38.6095,38.45,38.51,60823,0
+SPYX.US,D,20231218,000000,38.54,38.68,38.49,38.59,103047,0
+SPYX.US,D,20231219,000000,38.68,38.82,38.65,38.82,67905,0
+SPYX.US,D,20231220,000000,38.79,38.91,38.26,38.26,89034,0
+SPYX.US,D,20231221,000000,38.5,38.8271,38.35,38.65,82451,0
+SPYX.US,D,20231222,000000,38.72,38.878,38.57,38.74,79292,0
+SPYX.US,D,20231226,000000,38.8,38.97,38.78,38.88,46538,0
+SPYX.US,D,20231227,000000,38.92,38.97,38.86,38.95,67978,0
+SPYX.US,D,20231228,000000,38.95,39.062,38.95,38.9777,43560,0
+SPYX.US,D,20231229,000000,38.98,39.032,38.74,38.81,222083,0
+SPYX.US,D,20240102,000000,38.63,38.73,38.475,38.63,190936,0
+SPYX.US,D,20240103,000000,38.5,38.5,38.28,38.32,135691,0
+SPYX.US,D,20240104,000000,38.3,38.5097,38.19,38.19,106226,0
+SPYX.US,D,20240105,000000,38.23,38.4472,38.1639,38.26,73488,0
+SPYX.US,D,20240108,000000,38.33,38.88,38.33,38.88,69539,0
+SPYX.US,D,20240109,000000,38.67,38.88,38.59,38.7912,42471,0
+SPYX.US,D,20240110,000000,38.85,39.09,38.8,39.02,79105,0
+SPYX.US,D,20240111,000000,39.14,39.14,38.71,39.0014,86854,0
+SPYX.US,D,20240112,000000,39.06,39.18,38.93,39.04,50095,0
+SPYX.US,D,20240116,000000,38.92,39.04,38.7666,38.92,87860,0
+SPYX.US,D,20240117,000000,38.66,38.7287,38.5,38.68,66344,0
+SPYX.US,D,20240118,000000,38.86,39.07,38.73,39.06,66836,0
+SPYX.US,D,20240119,000000,39.14,39.55,39.1,39.55,57297,0
+SPYX.US,D,20240122,000000,39.69,39.8388,39.5925,39.67,91272,0
+SPYX.US,D,20240123,000000,39.73,39.75,39.59,39.75,71445,0
+SPYX.US,D,20240124,000000,39.99,40.07,39.7646,39.7646,145012,0
+SPYX.US,D,20240125,000000,39.95,40,39.77,39.97,940499,0
+SPYX.US,D,20240126,000000,39.92,40.0469,39.86,39.901,51357,0
+SPYX.US,D,20240129,000000,39.96,40.26,39.9,40.26,1142593,0
+SPYX.US,D,20240130,000000,40.19,40.24,40.1326,40.19,185395,0
+SPYX.US,D,20240131,000000,40.02,40.04,39.54,39.55,932665,0
+SPYX.US,D,20240201,000000,39.7,40.09,39.6301,40.09,183914,0
+SPYX.US,D,20240202,000000,40.11,40.62,40.08,40.5,124836,0
+SPYX.US,D,20240205,000000,40.43,40.4799,40.1737,40.37,72171,0
+SPYX.US,D,20240206,000000,40.45,40.47,40.3,40.47,105664,0
+SPYX.US,D,20240207,000000,40.68,40.83,40.5899,40.81,58794,0
+SPYX.US,D,20240208,000000,40.81,40.83,40.73,40.7817,47227,0
+SPYX.US,D,20240209,000000,40.89,41.09,40.83,41.07,131226,0
+SPYX.US,D,20240212,000000,41.08,41.2406,41,41.025,143299,0
+SPYX.US,D,20240213,000000,40.45,40.6,40.205,40.47,155543,0
+SPYX.US,D,20240214,000000,40.7,40.85,40.52,40.84,129711,0
+SPYX.US,D,20240215,000000,40.91,41.08,40.84,41.08,57789,0
+SPYX.US,D,20240216,000000,41.08,41.13,40.84,40.88,70324,0
+SPYX.US,D,20240220,000000,40.69,40.76,40.47,40.64,88498,0
+SPYX.US,D,20240221,000000,40.54,40.68,40.38,40.68,61349,0
+SPYX.US,D,20240222,000000,41.27,41.6,41.16,41.55,132164,0
+SPYX.US,D,20240223,000000,41.73,41.76,41.535,41.61,116991,0
+SPYX.US,D,20240226,000000,41.64,41.6464,41.42,41.42,82327,0
+SPYX.US,D,20240227,000000,41.49,41.52,41.34,41.52,58754,0
+SPYX.US,D,20240228,000000,41.38,41.48,41.3498,41.41,75086,0
+SPYX.US,D,20240229,000000,41.58,41.72,41.36,41.64,44802,0
+SPYX.US,D,20240301,000000,41.68,42,41.63,41.98,55001,0
+SPYX.US,D,20240304,000000,41.94,42.1,41.91,41.96,69992,0
+SPYX.US,D,20240305,000000,41.83,41.83,41.34,41.52,57556,0
+SPYX.US,D,20240306,000000,41.8,41.8915,41.63,41.71,132668,0
+SPYX.US,D,20240307,000000,41.95,42.2203,41.95,42.13,27071,0
+SPYX.US,D,20240308,000000,42.31,42.4001,41.83,41.88,49364,0
+SPYX.US,D,20240311,000000,41.79,41.86,41.6199,41.85,44649,0
+SPYX.US,D,20240312,000000,41.99,42.34,41.82,42.32,82448,0
+SPYX.US,D,20240313,000000,42.3,42.3112,42.14,42.2,80731,0
+SPYX.US,D,20240314,000000,42.31,42.31,41.8624,42.11,307608,0
+SPYX.US,D,20240315,000000,41.87,41.95,41.701,41.82,42844,0
+SPYX.US,D,20240318,000000,42.02,42.17,41.925,41.97,70355,0
+SPYX.US,D,20240319,000000,41.93,42.2,41.8203,42.189,169781,0
+SPYX.US,D,20240320,000000,42.23,42.61,42.0522,42.61,45710,0
+SPYX.US,D,20240321,000000,42.86,42.8898,42.725,42.73,84545,0
+SPYX.US,D,20240322,000000,42.69,42.7665,42.64,42.66,48814,0
+SPYX.US,D,20240325,000000,42.55,42.6,42.5,42.53,67390,0
+SPYX.US,D,20240326,000000,42.65,42.65,42.39,42.43,39385,0
+SPYX.US,D,20240327,000000,42.69,42.79,42.5,42.79,30281,0
+SPYX.US,D,20240328,000000,42.79,42.87,42.77,42.8,50449,0
+SPYX.US,D,20240401,000000,42.85,42.89,42.6,42.71,133753,0
+SPYX.US,D,20240402,000000,42.35,42.39,42.2,42.39,97865,0
+SPYX.US,D,20240403,000000,42.31,42.559,42.305,42.44,141708,0
+SPYX.US,D,20240404,000000,42.75,42.785,41.8995,41.9,92176,0
+SPYX.US,D,20240405,000000,42.02,42.49,42,42.33,114512,0
+SPYX.US,D,20240408,000000,42.42,42.49,42.2929,42.36,40708,0
+SPYX.US,D,20240409,000000,42.53,42.53,42.0139,42.4,31737,0
+SPYX.US,D,20240410,000000,41.92,42.13,41.8203,41.99,60013,0
+SPYX.US,D,20240411,000000,42.1,42.41,41.82,42.3,80229,0
+SPYX.US,D,20240412,000000,42.02,42.039,41.5894,41.71,44275,0
+SPYX.US,D,20240415,000000,42.08,42.08,41.12,41.18,83671,0
+SPYX.US,D,20240416,000000,41.2,41.34,41.03,41.1,47165,0
+SPYX.US,D,20240417,000000,41.28,41.31,40.7839,40.86,176254,0
+SPYX.US,D,20240418,000000,41,41.144,40.74,40.79,131988,0
+SPYX.US,D,20240419,000000,40.74,40.77,40.309,40.47,60262,0
+SPYX.US,D,20240422,000000,40.67,40.9473,40.44,40.78,56351,0
+SPYX.US,D,20240423,000000,40.98,41.2975,40.94,41.27,129904,0
+SPYX.US,D,20240424,000000,41.38,41.39,41.08,41.27,95882,0
+SPYX.US,D,20240425,000000,40.77,41.14,40.6,41.08,101496,0
+SPYX.US,D,20240426,000000,41.35,41.6064,41.35,41.52,29672,0
+SPYX.US,D,20240429,000000,41.62,41.682,41.4037,41.62,42348,0
+SPYX.US,D,20240430,000000,41.52,41.5784,41,41,61404,0
+SPYX.US,D,20240501,000000,40.93,41.4492,40.835,40.87,66546,0
+SPYX.US,D,20240502,000000,41.2,41.3165,40.84,41.27,90125,0
+SPYX.US,D,20240503,000000,41.8,41.84,41.575,41.79,75706,0
+SPYX.US,D,20240506,000000,42,42.22,41.96,42.22,82981,0
+SPYX.US,D,20240507,000000,42.28,42.37,42.23,42.26,32394,0
+SPYX.US,D,20240508,000000,42.13,42.305,42.1156,42.27,57680,0
+SPYX.US,D,20240509,000000,42.3,42.49,42.23,42.49,33927,0
+SPYX.US,D,20240510,000000,42.65,42.71,42.5,42.58,40870,0
+SPYX.US,D,20240513,000000,42.72,42.72,42.54,42.58,32409,0
+SPYX.US,D,20240514,000000,42.63,42.8142,42.558,42.79,62799,0
+SPYX.US,D,20240515,000000,43.01,43.32,42.99,43.32,63268,0
+SPYX.US,D,20240516,000000,43.35,43.4404,43.22,43.22,73718,0
+SPYX.US,D,20240517,000000,43.29,43.29,43.1618,43.27,301507,0
+SPYX.US,D,20240520,000000,43.3,43.4583,43.28,43.34,150891,0
+SPYX.US,D,20240521,000000,43.3,43.46,43.2901,43.44,48427,0
+SPYX.US,D,20240522,000000,43.39,43.47,43.185,43.36,44236,0
+SPYX.US,D,20240523,000000,43.64,43.64,42.955,43.02,45964,0
+SPYX.US,D,20240524,000000,43.05,43.38,43.05,43.32,101414,0
+SPYX.US,D,20240528,000000,43.43,43.43,43.14,43.2807,45660,0
+SPYX.US,D,20240529,000000,42.98,43.14,42.98,43.02,25370,0
+SPYX.US,D,20240530,000000,42.93,42.9535,42.67,42.76,43716,0
+SPYX.US,D,20240531,000000,42.88,43.2,42.4225,43.2,38351,0
+SPYX.US,D,20240603,000000,43.29,43.29,42.81,43.21,100619,0
+SPYX.US,D,20240604,000000,43.12,43.32,42.99,43.26,45777,0
+SPYX.US,D,20240605,000000,43.43,43.761,43.32,43.761,122910,0
+SPYX.US,D,20240606,000000,43.85,43.85,43.65,43.7515,91098,0
+SPYX.US,D,20240607,000000,43.72,43.97,43.7,43.72,39577,0
+SPYX.US,D,20240610,000000,43.7,43.8866,43.615,43.84,52811,0
+SPYX.US,D,20240611,000000,43.78,43.99,43.6,43.99,46358,0
+SPYX.US,D,20240612,000000,44.4,44.57,44.3098,44.35,68803,0
+SPYX.US,D,20240613,000000,44.54,44.54,44.24,44.47,35009,0
+SPYX.US,D,20240614,000000,44.35,44.4567,44.265,44.4567,24716,0
+SPYX.US,D,20240617,000000,44.47,44.9502,44.435,44.88,62910,0
+SPYX.US,D,20240618,000000,44.84,44.96,44.83,44.9501,52939,0
+SPYX.US,D,20240620,000000,45.08,45.08,44.695,44.79,99289,0
+SPYX.US,D,20240621,000000,44.73,44.8449,44.6891,44.7,75086,0
+SPYX.US,D,20240624,000000,44.65,44.815,44.46,44.4624,62244,0
+SPYX.US,D,20240625,000000,44.58,44.65,44.45,44.65,208244,0
+SPYX.US,D,20240626,000000,44.56,44.735,44.515,44.735,64268,0
+SPYX.US,D,20240627,000000,44.69,44.79,44.36,44.76,811548,0
+SPYX.US,D,20240628,000000,44.84,45.08,44.5,44.6,168633,0
+SPYX.US,D,20240701,000000,44.68,44.71,44.46,44.67,87684,0
+SPYX.US,D,20240702,000000,44.51,44.99,44.51,44.97,47948,0
+SPYX.US,D,20240703,000000,44.99,45.22,44.99,45.21,41163,0
+SPYX.US,D,20240705,000000,45.24,45.51,45.205,45.5,31330,0
+SPYX.US,D,20240708,000000,45.55,45.6187,45.4709,45.5451,31640,0
+SPYX.US,D,20240709,000000,45.65,45.6965,45.5775,45.62,41074,0
+SPYX.US,D,20240710,000000,45.68,46.07,45.68,46.03,57039,0
+SPYX.US,D,20240711,000000,46.09,46.0984,45.59,45.65,40549,0
+SPYX.US,D,20240712,000000,45.74,46.1914,45.7,45.85,22592,0
+SPYX.US,D,20240715,000000,46.11,46.21,45.92,46.01,41646,0
+SPYX.US,D,20240716,000000,46.17,46.32,46.105,46.29,68662,0
+SPYX.US,D,20240717,000000,45.82,45.865,45.6138,45.64,42039,0
+SPYX.US,D,20240718,000000,45.8,45.83,45.09,45.24,39618,0
+SPYX.US,D,20240719,000000,45.21,45.34,44.9125,44.9303,27297,0
+SPYX.US,D,20240722,000000,45.36,45.5299,45.19,45.4801,66307,0
+SPYX.US,D,20240723,000000,45.46,45.6603,45.4,45.42,33260,0
+SPYX.US,D,20240724,000000,45.05,45.05,44.31,44.37,36745,0
+SPYX.US,D,20240725,000000,44.38,44.8396,44.07,44.21,143280,0
+SPYX.US,D,20240726,000000,44.42,44.81,44.38,44.61,60886,0
+SPYX.US,D,20240729,000000,44.77,44.83,44.555,44.66,40890,0
+SPYX.US,D,20240730,000000,44.81,44.81,44.1884,44.42,40151,0
+SPYX.US,D,20240731,000000,45.01,45.3,44.9,45.23,1969082,0
+SPYX.US,D,20240801,000000,45.27,45.4621,44.24,44.5072,31496,0
+SPYX.US,D,20240802,000000,43.89,44,43.34,43.6864,74177,0
+SPYX.US,D,20240805,000000,41.94,42.8511,41.87,42.38,842463,0
+SPYX.US,D,20240806,000000,42.62,43.42,42.46,42.79,93529,0
+SPYX.US,D,20240807,000000,43.36,43.55,42.47,42.47,63775,0
+SPYX.US,D,20240808,000000,42.97,43.52,42.78,43.5,129182,0
+SPYX.US,D,20240809,000000,43.45,43.71,43.37,43.67,26324,0
+SPYX.US,D,20240812,000000,43.76,43.8906,43.55,43.71,38285,0
+SPYX.US,D,20240813,000000,43.96,44.45,43.96,44.45,35052,0
+SPYX.US,D,20240814,000000,44.51,44.66,44.33,44.56,99993,0
+SPYX.US,D,20240815,000000,45.06,45.37,45.048,45.37,85624,0
+SPYX.US,D,20240816,000000,45.22,45.51,45.22,45.45,22496,0
+SPYX.US,D,20240819,000000,45.46,45.8594,45.43,45.8594,27368,0
+SPYX.US,D,20240820,000000,45.88,46.002,45.78,45.835,66179,0
+SPYX.US,D,20240821,000000,45.97,46.11,45.8375,46.04,37716,0
+SPYX.US,D,20240822,000000,46.22,46.23,45.5742,45.66,32777,0
+SPYX.US,D,20240823,000000,45.9,46.1778,45.74,46.1,25336,0
+SPYX.US,D,20240826,000000,46.19,46.2019,45.8723,45.97,142670,0
+SPYX.US,D,20240827,000000,45.85,46.11,45.81,46.06,41105,0
+SPYX.US,D,20240828,000000,46.08,46.08,45.55,45.92,38502,0
+SPYX.US,D,20240829,000000,45.99,46.22,45.74,45.82,35922,0
+SPYX.US,D,20240830,000000,45.94,46.26,45.74,46.22,45098,0
+SPYX.US,D,20240903,000000,46.01,46.01,45.2,45.31,43649,0
+SPYX.US,D,20240904,000000,45.17,45.4099,45.11,45.25,108007,0
+SPYX.US,D,20240905,000000,45.24,45.39,44.92,45.08,37035,0
+SPYX.US,D,20240906,000000,45.15,45.2611,44.31,44.45,37673,0
+SPYX.US,D,20240909,000000,44.74,44.94,44.5901,44.85,37363,0
+SPYX.US,D,20240910,000000,45.04,45.0847,44.66,45.0797,33098,0
+SPYX.US,D,20240911,000000,45.11,45.63,44.42,45.626,34026,0
+SPYX.US,D,20240912,000000,45.67,45.9534,45.4838,45.8885,42263,0
+SPYX.US,D,20240913,000000,45.99,46.25,45.98,46.1897,27788,0
+SPYX.US,D,20240916,000000,46.15,46.2599,46.03,46.22,33571,0
+SPYX.US,D,20240917,000000,46.39,46.52,46.1084,46.22,27108,0
+SPYX.US,D,20240918,000000,46.32,46.68,45.6296,46.1099,42452,0
+SPYX.US,D,20240919,000000,46.86,47.01,46.72,46.88,35726,0
+SPYX.US,D,20240920,000000,46.73,46.85,46.61,46.8,51008,0
+SPYX.US,D,20240923,000000,46.78,46.81,46.67,46.77,33214,0
+SPYX.US,D,20240924,000000,46.86,46.98,46.62,46.98,39145,0
+SPYX.US,D,20240925,000000,46.93,46.9739,46.78,46.81,48823,0
+SPYX.US,D,20240926,000000,47.26,47.26,46.9,47.07,29302,0
+SPYX.US,D,20240927,000000,47.17,47.17,46.92,46.9705,26596,0
+SPYX.US,D,20240930,000000,46.85,47.25,46.69,47.25,47035,0
+SPYX.US,D,20241001,000000,47.2,47.2,46.47,46.69,936937,0
+SPYX.US,D,20241002,000000,46.55,46.75,46.3952,46.67,50984,0
+SPYX.US,D,20241003,000000,46.6,46.7363,46.4032,46.58,74043,0
+SPYX.US,D,20241004,000000,46.95,47.005,46.6023,46.9993,981466,0
+SPYX.US,D,20241007,000000,46.88,46.8976,46.47,46.53,62225,0
+SPYX.US,D,20241008,000000,46.78,47.07,46.73,47.01,35044,0
+SPYX.US,D,20241009,000000,47.01,47.39,46.98,47.34,51666,0
+SPYX.US,D,20241010,000000,47.2,47.3699,47.17,47.26,74289,0
+SPYX.US,D,20241011,000000,47.26,47.5844,47.26,47.52,67655,0
+SPYX.US,D,20241014,000000,47.71,48.02,47.71,47.93,57242,0
+SPYX.US,D,20241015,000000,48.02,48.02,47.5,47.59,87984,0
+SPYX.US,D,20241016,000000,47.65,47.83,47.53,47.82,41424,0
+SPYX.US,D,20241017,000000,48.14,48.14,47.8,47.81,106710,0
+SPYX.US,D,20241018,000000,47.99,48.0399,47.87,48.0002,31308,0
+SPYX.US,D,20241021,000000,47.94,48,47.6791,47.88,42152,0
+SPYX.US,D,20241022,000000,47.73,47.96,47.663,47.896,32659,0
+SPYX.US,D,20241023,000000,47.73,47.75,47.164,47.445,60670,0
+SPYX.US,D,20241024,000000,47.59,47.599,47.365,47.55,65995,0
+SPYX.US,D,20241025,000000,47.76,47.96,47.5,47.54,37428,0
+SPYX.US,D,20241028,000000,47.87,47.87,47.69,47.69,93467,0
+SPYX.US,D,20241029,000000,47.6,47.88,47.545,47.78,54233,0
+SPYX.US,D,20241030,000000,47.77,47.9,47.5999,47.62,46153,0
+SPYX.US,D,20241031,000000,47.28,47.3,46.59,46.59,67468,0
+SPYX.US,D,20241101,000000,46.91,47.22,46.79,46.89,41967,0
+SPYX.US,D,20241104,000000,46.86,46.98,46.61,46.75,121831,0
+SPYX.US,D,20241105,000000,46.83,47.3,46.83,47.3,34219,0
+SPYX.US,D,20241106,000000,48.26,48.5409,48.05,48.47,737358,0
+SPYX.US,D,20241107,000000,48.65,48.95,48.65,48.87,112168,0
+SPYX.US,D,20241108,000000,48.89,49.1983,48.89,49.07,55471,0
+SPYX.US,D,20241111,000000,49.24,49.25,49,49.13,442142,0
+SPYX.US,D,20241112,000000,49.18,49.18,48.815,48.99,59819,0
+SPYX.US,D,20241113,000000,49.01,49.16,48.84,48.99,73588,0
+SPYX.US,D,20241114,000000,49,49.01,48.645,48.68,43089,0
+SPYX.US,D,20241115,000000,48.35,48.38,47.8858,47.99,93592,0
+SPYX.US,D,20241118,000000,48.01,48.32,47.99,48.2,70347,0
+SPYX.US,D,20241119,000000,47.96,48.46,47.89,48.41,68656,0
+SPYX.US,D,20241120,000000,48.3857,48.47,47.97,48.37,343299,0
+SPYX.US,D,20241121,000000,48.6,48.79,48.15,48.64,121282,0
+SPYX.US,D,20241122,000000,48.75,48.8515,48.66,48.81,46065,0
+SPYX.US,D,20241125,000000,49.23,49.23,48.85,48.99,22282,0
+SPYX.US,D,20241126,000000,49.15,49.33,49.09,49.26,169479,0
+SPYX.US,D,20241127,000000,49.23,49.28,49,49.09,88900,0
+SPYX.US,D,20241129,000000,49.18,49.499,49.18,49.44,49788,0
+SPYX.US,D,20241202,000000,49.4999,49.585,49.41,49.54,166344,0
+SPYX.US,D,20241203,000000,49.5,49.57,49.43,49.56,83152,0
+SPYX.US,D,20241204,000000,49.7,49.91,49.685,49.9,52185,0
+SPYX.US,D,20241205,000000,49.9,49.945,49.78,49.82,59330,0
+SPYX.US,D,20241206,000000,49.95,50.01,49.8512,49.91,96009,0
+SPYX.US,D,20241209,000000,49.86,49.91,49.6286,49.645,49784,0
+SPYX.US,D,20241210,000000,49.67,49.73,49.465,49.51,81764,0
+SPYX.US,D,20241211,000000,49.74,49.9707,49.74,49.92,101914,0
+SPYX.US,D,20241212,000000,49.83,49.8704,49.63,49.63,154188,0
+SPYX.US,D,20241213,000000,49.88,49.88,49.52,49.63,72061,0
+SPYX.US,D,20241216,000000,49.7738,49.9506,49.755,49.88,60129,0
+SPYX.US,D,20241217,000000,49.6518,49.74,49.564,49.67,51986,0
+SPYX.US,D,20241218,000000,49.66,49.8399,48.17,48.25,87885,0
+SPYX.US,D,20241219,000000,48.64,48.7,48.2,48.2024,147344,0
+SPYX.US,D,20241220,000000,47.99,49.1295,47.88,48.77,125848,0
+SPYX.US,D,20241223,000000,48.63,48.9581,48.36,48.93,90748,0
+SPYX.US,D,20241224,000000,49.01,49.47,49.01,49.47,27027,0
+SPYX.US,D,20241226,000000,49.37,49.55,49.3035,49.48,54197,0
+SPYX.US,D,20241227,000000,49.105,49.17,48.5703,48.9071,41572,0
+SPYX.US,D,20241230,000000,48.25,48.6288,48.07,48.38,65463,0
+SPYX.US,D,20241231,000000,48.4838,48.53,48.04,48.15,144713,0
+SPYX.US,D,20250102,000000,48.4,48.55,47.48,48,255959,0
+SPYX.US,D,20250103,000000,48.2,48.685,48.2,48.6202,60480,0
+SPYX.US,D,20250106,000000,49,49.27,48.79,48.94,178862,0
+SPYX.US,D,20250107,000000,49.0501,49.1047,48.22,48.3412,107750,0
+SPYX.US,D,20250108,000000,48.3468,48.51,48.11,48.41,778345,0
+SPYX.US,D,20250110,000000,48,48.08,47.51,47.66,79160,0
+SPYX.US,D,20250113,000000,47.3,47.74,47.17,47.74,70197,0
+SPYX.US,D,20250114,000000,48,48,47.5013,47.79,61653,0
+SPYX.US,D,20250115,000000,48.5721,48.72,48.41,48.66,27591,0
+SPYX.US,D,20250116,000000,48.76,48.77,48.51,48.53,124694,0
+SPYX.US,D,20250117,000000,48.965,49.17,48.912,49.03,41381,0
+SPYX.US,D,20250121,000000,49.33,49.55,49.1578,49.55,50540,0
+SPYX.US,D,20250122,000000,49.752,49.9,49.72,49.83,64976,0
+SPYX.US,D,20250123,000000,49.755,50.1,49.73,50.1,39975,0
+SPYX.US,D,20250124,000000,50.1,50.145,49.8748,49.97,194905,0
+SPYX.US,D,20250127,000000,48.81,49.2561,48.81,49.21,109972,0
+SPYX.US,D,20250128,000000,49.25,49.74,49.15,49.69,61644,0
+SPYX.US,D,20250129,000000,49.5652,49.63,49.26,49.46,43054,0
+SPYX.US,D,20250130,000000,49.67,49.84,49.35,49.7191,35290,0
+SPYX.US,D,20250131,000000,49.9,50.1398,49.43,49.43,68528,0
+SPYX.US,D,20250203,000000,48.73,49.32,48.55,49.09,163865,0
+SPYX.US,D,20250204,000000,49.1905,49.47,49.1,49.43,64543,0
+SPYX.US,D,20250205,000000,49.3663,49.66,49.16,49.66,57966,0
+SPYX.US,D,20250206,000000,49.76,49.83,49.56,49.82,45831,0
+SPYX.US,D,20250207,000000,49.89,49.9773,49.3235,49.35,88716,0
+SPYX.US,D,20250210,000000,49.572,49.7307,49.4914,49.65,64919,0
+SPYX.US,D,20250211,000000,49.56,49.7329,49.5,49.71,24380,0
+SPYX.US,D,20250212,000000,49.2,49.66,49.2,49.57,120993,0
+SPYX.US,D,20250213,000000,49.68,50.11,49.6099,50.09,47172,0
+SPYX.US,D,20250214,000000,50.1107,50.19,50.0765,50.1,63483,0
+SPYX.US,D,20250218,000000,50.1295,50.2,49.9785,50.2,72383,0
+SPYX.US,D,20250219,000000,50.1642,50.35,50.0575,50.33,45843,0
+SPYX.US,D,20250220,000000,50.23,50.24,49.86,50.11,66815,0
+SPYX.US,D,20250221,000000,50.05,50.08,49.24,49.255,52440,0
+SPYX.US,D,20250224,000000,49.45,49.45,48.97,49.02,150065,0
+SPYX.US,D,20250225,000000,49.02,49.05,48.5,48.82,47508,0
+SPYX.US,D,20250226,000000,48.89,49.24,48.62,48.83,277471,0
+SPYX.US,D,20250227,000000,49.0073,49.09,48.01,48.01,340277,0
+SPYX.US,D,20250228,000000,48.06,48.76,47.82,48.76,66755,0
+SPYX.US,D,20250303,000000,49.001,49.001,47.67,47.99,102410,0
+SPYX.US,D,20250304,000000,47.6009,48.04,47.0152,47.4,160608,0
+SPYX.US,D,20250305,000000,47.4021,48.055,47.1,47.92,129671,0
+SPYX.US,D,20250306,000000,47.23,47.65,46.82,47.02,144440,0
+SPYX.US,D,20250307,000000,46.8999,47.38,46.4,47.27,108904,0
+SPYX.US,D,20250310,000000,46.57,46.6548,45.57,45.97,116994,0
+SPYX.US,D,20250311,000000,45.79,46.13,45.28,45.62,110310,0
+SPYX.US,D,20250312,000000,46.13,46.2,45.43,45.86,752321,0
+SPYX.US,D,20250313,000000,45.7645,45.845,45.0919,45.21,187378,0
+SPYX.US,D,20250314,000000,45.61,46.23,45.58,46.15,102311,0
+SPYX.US,D,20250317,000000,46.135,46.71,46.13,46.51,69301,0
+SPYX.US,D,20250318,000000,46.27,46.28,45.85,45.97,89123,0
+SPYX.US,D,20250319,000000,46.13,46.75,46.0257,46.46,114053,0
+SPYX.US,D,20250320,000000,46.13,46.74,46.13,46.35,67421,0
+SPYX.US,D,20250321,000000,46.02,46.42,45.88,46.33,103058,0
+SPYX.US,D,20250324,000000,46.8,47.1,46.77,47.08,52004,0
+SPYX.US,D,20250325,000000,47.16,47.24,47.02,47.1,126177,0
+SPYX.US,D,20250326,000000,47.1975,47.1975,46.4937,46.62,47490,0
+SPYX.US,D,20250327,000000,46.47,46.77,46.33,46.47,39154,0
+SPYX.US,D,20250328,000000,46.31,46.32,45.48,45.52,131988,0
+SPYX.US,D,20250331,000000,45.11,45.88,44.8,45.75,185911,0
+SPYX.US,D,20250401,000000,45.62,46.08,45.37,45.93,332791,0
+SPYX.US,D,20250402,000000,45.62,46.42,45.48,46.26,148227,0
+SPYX.US,D,20250403,000000,44.7745,44.87,44.02,44.09,151100,0
+SPYX.US,D,20250404,000000,42.9,43.1,41.42,41.44,288009,0
+SPYX.US,D,20250407,000000,40.0512,42.8895,39.59,41.35,205339,0
+SPYX.US,D,20250408,000000,42.6843,43.0807,40.1162,40.79,204137,0
+SPYX.US,D,20250409,000000,40.56,44.81,40.502,44.8,172751,0
+SPYX.US,D,20250410,000000,43.65,43.67,41.88,43.11,197358,0
+SPYX.US,D,20250411,000000,43.02,43.9993,42.74,43.86,132477,0
+SPYX.US,D,20250414,000000,44.63,44.7,43.9,44.28,65831,0
+SPYX.US,D,20250415,000000,44.36,44.6275,44.135,44.17,44100,0
+SPYX.US,D,20250416,000000,43.6271,43.9,42.73,43.15,76006,0
+SPYX.US,D,20250417,000000,43.245,43.55,43.02,43.19,65843,0
+SPYX.US,D,20250421,000000,42.8,42.8,41.72,42.17,62841,0
+SPYX.US,D,20250422,000000,42.61,43.39,42.61,43.24,102725,0
+SPYX.US,D,20250423,000000,44.38,44.75,43.825,44.03,143934,0
+SPYX.US,D,20250424,000000,44.01,44.92,44.01,44.87,162031,0
+SPYX.US,D,20250425,000000,44.84,45.21,44.71,45.19,74202,0
+SPYX.US,D,20250428,000000,45.2507,45.45,44.75,45.23,86776,0
+SPYX.US,D,20250429,000000,45.11,45.59,45.02,45.49,61948,0
+SPYX.US,D,20250430,000000,44.71,45.72,44.53,45.72,139908,0
+SPYX.US,D,20250501,000000,46.02,46.345,45.87,45.87,79736,0
+SPYX.US,D,20250502,000000,46.37,46.71,46.31,46.58,57139,0
+SPYX.US,D,20250505,000000,46.27,46.57,46.2,46.3,172667,0
+SPYX.US,D,20250506,000000,45.94,46.21,45.8,45.95,34713,0
+SPYX.US,D,20250507,000000,46.01,46.31,45.72,46.15,59588,0
+SPYX.US,D,20250508,000000,46.4448,46.8822,46.17,46.41,121811,0
+SPYX.US,D,20250509,000000,46.5811,46.62,46.25,46.365,33380,0
+SPYX.US,D,20250512,000000,47.7711,47.93,47.4593,47.88,73065,0
+SPYX.US,D,20250513,000000,47.93,48.39,47.9,48.22,45610,0
+SPYX.US,D,20250514,000000,48.42,48.42,48.15,48.28,160402,0
+SPYX.US,D,20250515,000000,48.21,48.59,48.14,48.53,98117,0
+SPYX.US,D,20250516,000000,48.53,48.87,48.45,48.87,57278,0
+SPYX.US,D,20250519,000000,48.355,48.9698,48.355,48.95,72118,0
+SPYX.US,D,20250520,000000,48.75,48.85,48.53,48.74,91082,0
+SPYX.US,D,20250521,000000,48.5092,48.72,47.86,47.94,178038,0
+SPYX.US,D,20250522,000000,47.91,48.2252,47.84,47.92,91836,0
+SPYX.US,D,20250523,000000,47.26,47.83,47.26,47.64,109512,0
+SPYX.US,D,20250527,000000,48.2899,48.64,48.14,48.62,68675,0
+SPYX.US,D,20250528,000000,48.65,48.7599,48.31,48.37,119538,0
+SPYX.US,D,20250529,000000,48.8106,48.82,48.23,48.56,199697,0
+SPYX.US,D,20250530,000000,48.4,48.64,48,48.6,138928,0
+SPYX.US,D,20250602,000000,48.47,48.75,47.5082,48.74,40417,0
+SPYX.US,D,20250603,000000,48.8,49.11,48.75,49.04,43118,0
+SPYX.US,D,20250604,000000,49.13,49.19,49.03,49.04,113920,0
+SPYX.US,D,20250605,000000,49.09,49.2799,48.65,48.79,46524,0
+SPYX.US,D,20250606,000000,49.25,49.42,49.1302,49.26,59897,0
+SPYX.US,D,20250609,000000,49.315,49.4571,49.26,49.315,54190,0
+SPYX.US,D,20250610,000000,49.34,49.61,49.34,49.57,53529,0
+SPYX.US,D,20250611,000000,49.65,49.7499,49.31,49.42,74572,0
+SPYX.US,D,20250612,000000,49.34,49.61,49.33,49.61,38712,0
+SPYX.US,D,20250613,000000,49.1,49.45,48.925,49.06,63708,0
+SPYX.US,D,20250616,000000,49.4,49.645,49.33,49.49,187123,0
+SPYX.US,D,20250617,000000,49.25,49.4,49,49.05,26585,0
+SPYX.US,D,20250618,000000,49.11,49.35,48.97,49.03,122307,0
+SPYX.US,D,20250620,000000,49.31,49.32,48.82,48.94,83959,0
+SPYX.US,D,20250623,000000,48.83,49.3,48.65,49.3,70623,0
+SPYX.US,D,20250624,000000,49.68,49.965,49.62,49.88,56334,0
+SPYX.US,D,20250625,000000,49.99,50.02,49.81,49.92,94676,0
+SPYX.US,D,20250626,000000,50.0458,50.315,50.03,50.29,57060,0
+SPYX.US,D,20250627,000000,50.44,50.6741,50.2563,50.56,108154,0
+SPYX.US,D,20250630,000000,50.69,50.94,50.6,50.93,213038,0
+SPYX.US,D,20250701,000000,50.6901,50.88,50.6148,50.79,55960,0
+SPYX.US,D,20250702,000000,50.755,51.01,50.71,50.98,59630,0
+SPYX.US,D,20250703,000000,51.21,51.488196,51.19,51.45,50754,0
+SPYX.US,D,20250707,000000,51.286,51.29,50.86,51.02,42480,0
+SPYX.US,D,20250708,000000,51.08,51.12,50.96,50.96,91707,0
+SPYX.US,D,20250709,000000,51.3016,51.33,51.04,51.27,59004,0
+SPYX.US,D,20250710,000000,51.28,51.51,51.2101,51.45,45191,0
+SPYX.US,D,20250711,000000,51.1501,51.325,51.11,51.26,59496,0
+SPYX.US,D,20250714,000000,51.2,51.3863,51.1405,51.35,33474,0
+SPYX.US,D,20250715,000000,51.6,51.6,51.1519,51.1519,37749,0
+SPYX.US,D,20250716,000000,51.27,51.3452,50.85,51.34,42541,0
+SPYX.US,D,20250717,000000,51.36,51.6699,51.31,51.6,38133,0
+SPYX.US,D,20250718,000000,51.73,51.78,51.53,51.59,53989,0
+SPYX.US,D,20250721,000000,51.6617,51.9482,51.6617,51.6919,62978,0
+SPYX.US,D,20250722,000000,51.72,51.78,51.5115,51.73,32061,0
+SPYX.US,D,20250723,000000,51.89,52.11,51.81,52.1,52822,0
+SPYX.US,D,20250724,000000,52.1591,52.3,52.13,52.155,47696,0
+SPYX.US,D,20250725,000000,52.24,52.4351,52.24,52.4,32794,0
+SPYX.US,D,20250728,000000,52.43,52.4542,52.27,52.38,89079,0
+SPYX.US,D,20250729,000000,52.51,52.51,52.1601,52.2,53579,0
+SPYX.US,D,20250730,000000,52.29,52.35,51.97,52.145,27420,0
+SPYX.US,D,20250731,000000,52.44,52.6,51.87,51.97,45743,0
+SPYX.US,D,20250801,000000,51.49,51.49,50.97,51.16,77738,0
+SPYX.US,D,20250804,000000,51.49,51.94,51.49,51.94,82780,0
+SPYX.US,D,20250805,000000,51.979,52.04,51.62,51.69,71432,0
+SPYX.US,D,20250806,000000,51.8184,52.1208,51.685,52.05,42911,0
+SPYX.US,D,20250807,000000,52.35,52.4,51.78,52.05,29507,0
+SPYX.US,D,20250808,000000,52.22,52.49,52.17,52.44,66150,0
+SPYX.US,D,20250811,000000,52.44,52.5892,52.3201,52.34,41775,0
+SPYX.US,D,20250812,000000,52.67,52.94,52.46,52.94,38688,0
+SPYX.US,D,20250813,000000,53.11,53.2,52.93,53.07,38395,0
+SPYX.US,D,20250814,000000,52.94,53.14,52.94,53.07,94170,0
+SPYX.US,D,20250815,000000,53.16,53.22,52.955,52.96,56361,0
+SPYX.US,D,20250818,000000,52.97,53.02,52.88,52.93,220774,0
+SPYX.US,D,20250819,000000,52.93,53.04,52.59,52.68,113119,0
+SPYX.US,D,20250820,000000,52.6,52.65,52.11,52.56,234518,0
+SPYX.US,D,20250821,000000,52.3895,52.51,52.17,52.32,62797,0
+SPYX.US,D,20250822,000000,52.5,53.19,52.49,53.1,93932,0
+SPYX.US,D,20250825,000000,52.9704,53.09,52.84,52.84,96052,0
+SPYX.US,D,20250826,000000,52.7748,53.1,52.7748,53.1,24094,0
+SPYX.US,D,20250827,000000,53.0883,53.26,53.03,53.215,49107,0
+SPYX.US,D,20250828,000000,53.22,53.42,53.1326,53.35,91675,0
+SPYX.US,D,20250829,000000,53.23,53.28,52.9,53.04,28863,0
+SPYX.US,D,20250902,000000,52.36,52.66,52.2,52.66,78399,0
+SPYX.US,D,20250903,000000,52.86,52.995,52.7,52.97,81225,0
+SPYX.US,D,20250904,000000,53.06,53.41,52.95,53.39,94004,0
+SPYX.US,D,20250905,000000,53.66,53.6753,52.96,53.2593,50223,0
+SPYX.US,D,20250908,000000,53.38,53.5143,53.32,53.41,152311,0
+SPYX.US,D,20250909,000000,53.43,53.57,53.29,53.56,48763,0
+SPYX.US,D,20250910,000000,53.78,53.88,53.56,53.66,93617,0
+SPYX.US,D,20250911,000000,53.87,54.175,53.82,54.1697,61233,0
+SPYX.US,D,20250912,000000,54.12,54.26,54.1,54.135,28080,0
+SPYX.US,D,20250915,000000,54.34,54.4182,54.31,54.39,41328,0
+SPYX.US,D,20250916,000000,54.4719,54.48,54.2824,54.32,37568,0
+SPYX.US,D,20250917,000000,54.36,54.4046,53.86,54.23,199779,0
+SPYX.US,D,20250918,000000,54.45,54.7,54.36,54.54,81117,0
+SPYX.US,D,20250919,000000,54.63,54.85,54.565,54.83,32631,0
+SPYX.US,D,20250922,000000,54.5724,54.9699,54.54,54.95,160962,0
+SPYX.US,D,20250923,000000,54.926,54.945,54.52,54.61,75902,0
+SPYX.US,D,20250924,000000,54.695,54.75,54.3055,54.44,73411,0
+SPYX.US,D,20250925,000000,54.0978,54.27,53.9,54.17,221553,0
+SPYX.US,D,20250926,000000,54.387,54.4967,54.1698,54.47,42542,0
+SPYX.US,D,20250929,000000,54.7,54.75,54.48,54.63,131317,0
+SPYX.US,D,20250930,000000,54.55,54.88,54.48,54.85,151734,0
+SPYX.US,D,20251001,000000,54.7,55.11,54.635,55.06,84177,0
+SPYX.US,D,20251002,000000,55.19,55.21,54.9432,55.12,129231,0
+SPYX.US,D,20251003,000000,55.24,55.3815,55.03,55.06,192915,0
+SPYX.US,D,20251006,000000,55.25,55.37,55.125,55.32,158724,0
+SPYX.US,D,20251007,000000,55.42,55.42,54.99,55.085,100808,0
+SPYX.US,D,20251008,000000,55.17,55.44,55.16,55.415,77118,0
+SPYX.US,D,20251009,000000,55.5,55.505,55.14,55.27,49428,0
+SPYX.US,D,20251010,000000,55.46,55.5259,53.79,53.81,123604,0
+SPYX.US,D,20251013,000000,54.4549,54.75,54.3728,54.64,43177,0
+SPYX.US,D,20251014,000000,54.0983,54.83,53.88,54.58,43602,0
+SPYX.US,D,20251015,000000,54.915,55.2,54.4597,54.7274,45199,0
+SPYX.US,D,20251016,000000,54.9001,55.06,54.1596,54.42,43730,0
+SPYX.US,D,20251017,000000,54.2606,54.84,54.2606,54.75,640660,0
+SPYX.US,D,20251020,000000,55.09,55.39,55.03,55.34,45545,0
+SPYX.US,D,20251021,000000,55.34,55.4602,55.23,55.345,94013,0
+SPYX.US,D,20251022,000000,55.35,55.36,54.695,55.03,66568,0
+SPYX.US,D,20251023,000000,55.11,55.418,55.05,55.34,33228,0
+SPYX.US,D,20251024,000000,55.73,55.901,55.69,55.7729,41884,0
+SPYX.US,D,20251027,000000,56.28,56.48,56.23,56.465,53150,0
+SPYX.US,D,20251028,000000,56.6001,56.7894,56.45,56.64,48931,0
+SPYX.US,D,20251029,000000,56.78,56.86,56.33,56.62,63326,0
+SPYX.US,D,20251030,000000,56.26,56.52,56.04,56.06,84417,0
+SPYX.US,D,20251031,000000,56.4331,56.5,55.9706,56.19,242908,0
+SPYX.US,D,20251103,000000,56.4,56.47,56.0301,56.3,124792,0
+SPYX.US,D,20251104,000000,55.63,56.02,55.59,55.63,226859,0
+SPYX.US,D,20251105,000000,55.63,56.1016,55.58,55.85,103853,0
+SPYX.US,D,20251106,000000,55.755,55.755,55.135,55.21,67521,0
+SPYX.US,D,20251107,000000,55.0691,55.2599,54.49,55.25,121543,0
+SPYX.US,D,20251110,000000,55.91,56.18,55.65,56.115,48627,0
+SPYX.US,D,20251111,000000,56.01,56.2958,55.91,56.24,57325,0
+SPYX.US,D,20251112,000000,56.392,56.42,56.18,56.31,46182,0
+SPYX.US,D,20251113,000000,56.01,56.06,55.25,55.343,53241,0
+SPYX.US,D,20251114,000000,54.72,55.6201,54.63,55.32,62058,0
+SPYX.US,D,20251117,000000,55.25,55.47,54.5603,54.79,75939,0
+SPYX.US,D,20251118,000000,54.5651,54.75,54.11,54.39,111900,0
+SPYX.US,D,20251119,000000,54.435,55,54.33,54.6162,54877,0
+SPYX.US,D,20251120,000000,55.42,55.6925,53.7,53.71,89242,0
+SPYX.US,D,20251121,000000,53.94,54.74,53.6201,54.3,55664,0
+SPYX.US,D,20251124,000000,54.6101,55.21,54.5551,55.13,124873,0
+SPYX.US,D,20251125,000000,55.195,55.72,54.9075,55.6764,58834,0
+SPYX.US,D,20251126,000000,55.92,56.18,55.79,56.01,52058,0
+SPYX.US,D,20251128,000000,56.17,56.32,56.1105,56.3,273733,0
+SPYX.US,D,20251201,000000,56.0036,56.2572,55.95,55.9887,54592,0
+SPYX.US,D,20251202,000000,56.23,56.3,56.0279,56.16,37858,0
+SPYX.US,D,20251203,000000,56.06,56.38,56,56.315,73354,0
+SPYX.US,D,20251204,000000,56.3079,56.46,56.1265,56.32,85414,0
+SPYX.US,D,20251205,000000,56.45,56.6845,56.39,56.4845,65413,0
+SPYX.US,D,20251208,000000,56.45,56.51,56.15,56.27,39289,0
+SPYX.US,D,20251209,000000,56.265,56.405,56.19,56.19,35336,0
+SPYX.US,D,20251210,000000,56.135,56.7131,56.135,56.61,30169,0
+SPYX.US,D,20251211,000000,56.42,56.7499,56.1784,56.71,62964,0
+SPYX.US,D,20251212,000000,56.7,56.71,55.9947,56.133,37748,0
+SPYX.US,D,20251215,000000,56.35,56.47,55.9896,56.083,37645,0
+SPYX.US,D,20251216,000000,56.05,56.1,55.62,55.97,37677,0
+SPYX.US,D,20251217,000000,56.01,56.01,55.28,55.283,58194,0
+SPYX.US,D,20251218,000000,55.7625,56.05,55.6274,55.79,438767,0
+SPYX.US,D,20251219,000000,55.95,56.45,55.95,56.21,378192,0
+SPYX.US,D,20251222,000000,56.46,56.48,56.26,56.47,258927,0
+SPYX.US,D,20251223,000000,56.4423,56.72,56.4,56.72,41963,0
+SPYX.US,D,20251224,000000,56.71,56.9425,56.71,56.88,30397,0
+SPYX.US,D,20251226,000000,57,57,56.84,56.91,23286,0
+SPYX.US,D,20251229,000000,56.67,56.7894,56.555,56.685,68677,0
+SPYX.US,D,20251230,000000,56.64,56.7488,56.58,56.58,160175,0
+SPYX.US,D,20251231,000000,56.65,56.65,56.19,56.19,57745,0
+SPYX.US,D,20260102,000000,56.44,56.5683,55.9996,56.25,54311,0
+SPYX.US,D,20260105,000000,56.54,56.76,56.48,56.65,72370,0
+SPYX.US,D,20260106,000000,56.81,57.0288,56.65,56.99,59902,0
+SPYX.US,D,20260107,000000,57.0236,57.17,56.827,56.83,82689,0
+SPYX.US,D,20260108,000000,56.715,56.8861,56.66,56.79,51364,0
+SPYX.US,D,20260109,000000,56.94,57.2393,56.7634,57.15,52201,0
+SPYX.US,D,20260112,000000,56.93,57.31,56.88,57.25,44479,0
+SPYX.US,D,20260113,000000,57.251,57.251,56.9101,57.11,49826,0
+SPYX.US,D,20260114,000000,56.86,56.86,56.44,56.7596,49654,0
+SPYX.US,D,20260115,000000,57.15,57.19,56.88,56.915,43832,0
+SPYX.US,D,20260116,000000,57.06,57.06,56.86,56.91,32651,0
+SPYX.US,D,20260120,000000,56.06,56.285,55.65,55.72,430525,0
+SPYX.US,D,20260121,000000,55.83,56.55,55.74,56.31,80874,0
+SPYX.US,D,20260122,000000,56.6669,56.83,56.48,56.6,2668653,0
+SPYX.US,D,20260123,000000,56.52,56.75,56.52,56.63,52414,0
+SPYX.US,D,20260126,000000,56.78,57.0499,56.74,56.96,39796,0
+SPYX.US,D,20260127,000000,57,57.26,57,57.17,100569,0
+SPYX.US,D,20260128,000000,57.34,57.34,57.05,57.13,45924,0
+SPYX.US,D,20260129,000000,57.1499,57.17,56.37,57,73490,0
+SPYX.US,D,20260130,000000,56.9492,56.975,56.45,56.8,56166,0
+SPYX.US,D,20260202,000000,56.61,57.23,56.61,57.11,54424,0
+SPYX.US,D,20260203,000000,57.12,57.17,56.16,56.6,40429,0
+SPYX.US,D,20260204,000000,56.6265,56.69,55.93,56.3,127738,0
+SPYX.US,D,20260205,000000,55.905,56.0475,55.48,55.58,123201,0
+SPYX.US,D,20260206,000000,56,56.78,55.88,56.64,80579,0
+SPYX.US,D,20260209,000000,56.64,57.0568,56.55,56.91,64436,0
+SPYX.US,D,20260210,000000,57.02,57.13,56.7565,56.79,53517,0
+SPYX.US,D,20260211,000000,57.0697,57.14,56.58,56.72,50492,0
+SPYX.US,D,20260212,000000,56.955,56.955,55.78,55.83,48673,0
+SPYX.US,D,20260213,000000,55.73,56.23,55.6797,55.88,115713,0
+SPYX.US,D,20260217,000000,55.9225,56.17,55.475,56,83686,0
+SPYX.US,D,20260218,000000,56.185,56.468,56.08,56.23,49236,0
diff --git a/daily/us/nyse etfs/2/srhr.us.txt b/daily/us/nyse etfs/2/srhr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00b41c40434b3158b95e5d687e8a104f6ca1aefb
--- /dev/null
+++ b/daily/us/nyse etfs/2/srhr.us.txt	
@@ -0,0 +1,345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRHR.US,D,20231103,000000,53.55,53.55,53.4514,53.4514,132,0
+SRHR.US,D,20231106,000000,52.5924,52.5924,52.5924,52.5924,16,0
+SRHR.US,D,20231107,000000,52.2147,52.2147,52.2147,52.2147,47,0
+SRHR.US,D,20231108,000000,52.34,52.5609,52.34,52.5609,412,0
+SRHR.US,D,20231109,000000,51.85,51.91,51.7347,51.7347,427,0
+SRHR.US,D,20231110,000000,52.2964,52.2964,52.2964,52.2964,13,0
+SRHR.US,D,20231113,000000,52.27,52.28,51.9479,51.9479,406,0
+SRHR.US,D,20231114,000000,54.455,54.455,54.455,54.455,4,0
+SRHR.US,D,20231115,000000,54.84,54.85,54.6484,54.6484,205,0
+SRHR.US,D,20231116,000000,54.2795,54.2795,54.2795,54.2795,3,0
+SRHR.US,D,20231117,000000,54.54,54.54,54.5274,54.5274,402,0
+SRHR.US,D,20231120,000000,54.7524,54.7524,54.7524,54.7524,4,0
+SRHR.US,D,20231121,000000,54.2703,54.3061,54.2703,54.3061,100,0
+SRHR.US,D,20231122,000000,54.6169,54.6169,54.6169,54.6169,6,0
+SRHR.US,D,20231124,000000,54.83,55.0062,54.83,55.0062,804,0
+SRHR.US,D,20231127,000000,54.7364,54.7364,54.7364,54.7364,86,0
+SRHR.US,D,20231128,000000,55.0488,55.0488,55.0488,55.0488,94,0
+SRHR.US,D,20231129,000000,55.6006,55.6621,55.6006,55.6621,102,0
+SRHR.US,D,20231130,000000,55.7854,55.7854,55.7854,55.7854,9,0
+SRHR.US,D,20231201,000000,57.3457,57.3457,57.3457,57.3457,1,0
+SRHR.US,D,20231204,000000,57.3006,57.3006,57.3006,57.3006,21,0
+SRHR.US,D,20231205,000000,56.73,56.8333,56.73,56.8333,504,0
+SRHR.US,D,20231206,000000,56.5943,56.5943,56.5943,56.5943,2,0
+SRHR.US,D,20231207,000000,56.9745,56.9745,56.9745,56.9745,10,0
+SRHR.US,D,20231208,000000,57.0083,57.0083,57.0083,57.0083,2,0
+SRHR.US,D,20231211,000000,57.2729,57.2729,57.2729,57.2729,1,0
+SRHR.US,D,20231212,000000,57.3653,57.3653,57.3653,57.3653,2,0
+SRHR.US,D,20231213,000000,58.89,59.04,58.6598,58.6598,45019,0
+SRHR.US,D,20231214,000000,59.7521,59.7521,59.7521,59.7521,4,0
+SRHR.US,D,20231215,000000,59.2743,59.2743,59.2743,59.2743,178,0
+SRHR.US,D,20231218,000000,59.32,59.32,59.1943,59.1943,183,0
+SRHR.US,D,20231219,000000,59.566,59.566,59.4712,59.4712,105,0
+SRHR.US,D,20231220,000000,58.99,58.99,58.2881,58.2881,286,0
+SRHR.US,D,20231221,000000,58.5862,58.5862,58.5862,58.5862,5,0
+SRHR.US,D,20231222,000000,58.92,58.92,58.759,58.759,559,0
+SRHR.US,D,20231226,000000,59.2512,59.2512,59.1772,59.1772,355,0
+SRHR.US,D,20231227,000000,59.221,59.221,59.221,59.221,4,0
+SRHR.US,D,20231228,000000,59.44,59.5292,59.44,59.5292,373,0
+SRHR.US,D,20231229,000000,59.13,59.13,58.9943,58.9943,1509,0
+SRHR.US,D,20240102,000000,59.3646,59.3646,59.3646,59.3646,8,0
+SRHR.US,D,20240103,000000,58.3879,58.3879,58.3879,58.3879,32,0
+SRHR.US,D,20240104,000000,58.71,58.71,58.5122,58.5122,200,0
+SRHR.US,D,20240105,000000,58.44,58.4537,58.35,58.4537,3428,0
+SRHR.US,D,20240108,000000,59.1748,59.1748,59.1748,59.1748,32,0
+SRHR.US,D,20240109,000000,58.7589,58.7589,58.7589,58.7589,15,0
+SRHR.US,D,20240110,000000,59.005,59.005,58.904,58.904,358,0
+SRHR.US,D,20240111,000000,58.6499,58.65,58.5763,58.6482,678,0
+SRHR.US,D,20240112,000000,59.03,59.03,58.9117,58.9117,708,0
+SRHR.US,D,20240116,000000,58.4811,58.4811,58.4811,58.4811,17,0
+SRHR.US,D,20240117,000000,57.6006,57.6006,57.6006,57.6006,63,0
+SRHR.US,D,20240118,000000,57.3988,57.3988,57.3988,57.3988,6,0
+SRHR.US,D,20240119,000000,57.93,58.2042,57.93,58.2042,572,0
+SRHR.US,D,20240122,000000,58.5153,58.5153,58.5153,58.5153,13,0
+SRHR.US,D,20240123,000000,58.1327,58.1327,58.1327,58.1327,14,0
+SRHR.US,D,20240124,000000,57.3786,57.3786,57.3786,57.3786,110,0
+SRHR.US,D,20240125,000000,57.5944,57.5944,57.5944,57.5944,31,0
+SRHR.US,D,20240126,000000,57.6089,57.6089,57.6089,57.6089,80,0
+SRHR.US,D,20240129,000000,57.9432,57.9432,57.9432,57.9432,18,0
+SRHR.US,D,20240130,000000,57.5895,57.5895,57.5895,57.5895,19,0
+SRHR.US,D,20240131,000000,57.0898,57.0898,57.0898,57.0898,123,0
+SRHR.US,D,20240201,000000,57.7584,57.7584,57.7584,57.7584,4,0
+SRHR.US,D,20240202,000000,57.3273,57.3273,57.3273,57.3273,5,0
+SRHR.US,D,20240205,000000,56.407,56.407,56.407,56.407,8,0
+SRHR.US,D,20240206,000000,56.8096,56.8096,56.8096,56.8096,72,0
+SRHR.US,D,20240207,000000,56.88,56.88,56.7276,56.7276,1015,0
+SRHR.US,D,20240208,000000,57.3253,57.3253,57.3253,57.3253,8,0
+SRHR.US,D,20240209,000000,57.27,57.359,57.27,57.359,892,0
+SRHR.US,D,20240212,000000,57.8077,57.8077,57.6165,57.6165,873,0
+SRHR.US,D,20240213,000000,55.82,56.2279,55.82,56.2279,110,0
+SRHR.US,D,20240214,000000,56.62,56.62,56.62,56.62,694,0
+SRHR.US,D,20240215,000000,57.8585,57.8585,57.8585,57.8585,3,0
+SRHR.US,D,20240216,000000,57.6681,57.6681,57.6681,57.6681,3,0
+SRHR.US,D,20240220,000000,57.5551,57.5551,57.5551,57.5551,215,0
+SRHR.US,D,20240221,000000,57.9072,57.9072,57.9072,57.9072,7,0
+SRHR.US,D,20240222,000000,58.2447,58.2447,58.2447,58.2447,11,0
+SRHR.US,D,20240223,000000,57.5882,57.5882,57.5882,57.5882,66,0
+SRHR.US,D,20240226,000000,56.9168,56.9168,56.9168,56.9168,70,0
+SRHR.US,D,20240227,000000,57.11,57.11,57.0116,57.0572,2076,0
+SRHR.US,D,20240228,000000,57.76,57.76,57.4751,57.4751,1071,0
+SRHR.US,D,20240229,000000,58.032,58.032,58.032,58.032,16,0
+SRHR.US,D,20240301,000000,58.4587,58.4587,58.4587,58.4587,160,0
+SRHR.US,D,20240304,000000,58.5962,58.7675,58.5962,58.7675,741,0
+SRHR.US,D,20240305,000000,58.6327,58.6327,58.6327,58.6327,36,0
+SRHR.US,D,20240306,000000,58.8887,58.8887,58.8887,58.8887,7,0
+SRHR.US,D,20240307,000000,58.8956,58.8956,58.8956,58.8956,15,0
+SRHR.US,D,20240308,000000,59.2839,59.2839,59.2839,59.2839,46,0
+SRHR.US,D,20240311,000000,59.1199,59.1199,59.1199,59.1199,82,0
+SRHR.US,D,20240312,000000,59.0304,59.0304,59.0304,59.0304,11,0
+SRHR.US,D,20240313,000000,58.5669,58.5669,58.5669,58.5669,5,0
+SRHR.US,D,20240314,000000,58.0303,58.0303,58.0303,58.0303,33,0
+SRHR.US,D,20240315,000000,57.7544,57.7544,57.7544,57.7544,63,0
+SRHR.US,D,20240318,000000,57.8066,57.8066,57.8066,57.8066,8,0
+SRHR.US,D,20240319,000000,57.804,57.804,57.804,57.804,9,0
+SRHR.US,D,20240320,000000,58.098,58.098,58.098,58.098,9,0
+SRHR.US,D,20240321,000000,58.1126,58.1126,58.1126,58.1126,4,0
+SRHR.US,D,20240322,000000,57.4001,57.4001,57.4001,57.4001,37,0
+SRHR.US,D,20240325,000000,57.2368,57.2368,57.2368,57.2368,20,0
+SRHR.US,D,20240326,000000,56.9422,56.9422,56.9422,56.9422,37,0
+SRHR.US,D,20240327,000000,58.1543,58.1543,58.1543,58.1543,127,0
+SRHR.US,D,20240328,000000,58.6038,58.6038,58.6038,58.6038,11,0
+SRHR.US,D,20240401,000000,57.5393,57.5393,57.5393,57.5393,111,0
+SRHR.US,D,20240402,000000,56.8901,56.8901,56.8901,56.8901,13,0
+SRHR.US,D,20240403,000000,57.0702,57.0702,57.0702,57.0702,13,0
+SRHR.US,D,20240404,000000,56.7279,56.7279,56.7279,56.7279,14,0
+SRHR.US,D,20240405,000000,56.4827,56.987,56.48,56.987,250,0
+SRHR.US,D,20240408,000000,57.5426,57.5426,57.5426,57.5426,5,0
+SRHR.US,D,20240409,000000,58.3015,58.3015,58.3015,58.3015,2,0
+SRHR.US,D,20240410,000000,56.5301,56.5301,56.5301,56.5301,7,0
+SRHR.US,D,20240411,000000,56.5712,56.5712,56.5712,56.5712,90,0
+SRHR.US,D,20240412,000000,55.8866,55.8866,55.8866,55.8866,10,0
+SRHR.US,D,20240415,000000,55.13,55.27,55.13,55.27,449,0
+SRHR.US,D,20240416,000000,54.415,54.415,54.415,54.415,6,0
+SRHR.US,D,20240417,000000,53.8962,53.8962,53.8962,53.8962,6,0
+SRHR.US,D,20240418,000000,53.745,53.745,53.745,53.745,13,0
+SRHR.US,D,20240419,000000,53.988,53.988,53.988,53.988,45,0
+SRHR.US,D,20240422,000000,54.5663,54.5663,54.5663,54.5663,8,0
+SRHR.US,D,20240423,000000,55.1467,55.1467,55.1467,55.1467,14,0
+SRHR.US,D,20240424,000000,55.056,55.056,55.056,55.056,4,0
+SRHR.US,D,20240425,000000,54.27,54.31,54.16,54.18,878,0
+SRHR.US,D,20240426,000000,54.1037,54.1037,54.1037,54.1037,5,0
+SRHR.US,D,20240429,000000,54.4808,54.4808,54.4808,54.4808,61,0
+SRHR.US,D,20240430,000000,54.03,54.03,53.8495,53.8495,225,0
+SRHR.US,D,20240501,000000,53.8594,53.8594,53.8594,53.8594,62,0
+SRHR.US,D,20240502,000000,54.3417,54.3417,54.3417,54.3417,28,0
+SRHR.US,D,20240503,000000,54.85,54.85,54.5514,54.5514,205,0
+SRHR.US,D,20240506,000000,54.7336,54.7336,54.7336,54.7336,36,0
+SRHR.US,D,20240507,000000,55.0821,55.0821,55.0821,55.0821,1,0
+SRHR.US,D,20240508,000000,54.74,54.74,54.5373,54.5373,103,0
+SRHR.US,D,20240509,000000,55.8922,55.8922,55.8922,55.8922,30,0
+SRHR.US,D,20240510,000000,55.711,55.711,55.711,55.711,9,0
+SRHR.US,D,20240513,000000,55.9198,55.9198,55.9198,55.9198,28,0
+SRHR.US,D,20240514,000000,56.4316,56.4316,56.4316,56.4316,119,0
+SRHR.US,D,20240515,000000,56.8766,56.8766,56.8766,56.8766,20,0
+SRHR.US,D,20240516,000000,56.879,56.879,56.879,56.879,8,0
+SRHR.US,D,20240517,000000,56.7841,56.7841,56.7841,56.7841,14,0
+SRHR.US,D,20240520,000000,56.6312,56.6312,56.6312,56.6312,12,0
+SRHR.US,D,20240521,000000,56.5743,56.5743,56.5743,56.5743,7,0
+SRHR.US,D,20240522,000000,56.57,56.57,56.0957,56.0957,116,0
+SRHR.US,D,20240523,000000,54.6946,54.6946,54.6946,54.6946,5,0
+SRHR.US,D,20240524,000000,54.7975,54.7975,54.7975,54.7975,16,0
+SRHR.US,D,20240528,000000,54.4411,54.4411,54.4411,54.4411,109,0
+SRHR.US,D,20240529,000000,53.7863,53.7863,53.7863,53.7863,24,0
+SRHR.US,D,20240530,000000,54.3902,54.3902,54.3902,54.3902,17,0
+SRHR.US,D,20240531,000000,54.79,55.31,54.58,55.1917,432,0
+SRHR.US,D,20240603,000000,55.0113,55.0113,55.0113,55.0113,17,0
+SRHR.US,D,20240604,000000,55.3791,55.3791,55.3791,55.3791,12,0
+SRHR.US,D,20240605,000000,55.1496,55.1496,55.1496,55.1496,27,0
+SRHR.US,D,20240606,000000,55.1509,55.1509,55.1509,55.1509,29,0
+SRHR.US,D,20240607,000000,54.6254,54.6254,54.6254,54.6254,8,0
+SRHR.US,D,20240610,000000,54.7485,54.7485,54.7485,54.7485,25,0
+SRHR.US,D,20240611,000000,54.652,54.652,54.652,54.652,22,0
+SRHR.US,D,20240612,000000,55.1888,55.1888,55.1888,55.1888,6,0
+SRHR.US,D,20240613,000000,55.1763,55.1763,55.1763,55.1763,18,0
+SRHR.US,D,20240614,000000,55.0049,55.0049,55.0049,55.0049,13,0
+SRHR.US,D,20240617,000000,55.0784,55.0784,55.0784,55.0784,18,0
+SRHR.US,D,20240618,000000,55.2607,55.2607,55.2607,55.2607,10,0
+SRHR.US,D,20240620,000000,55.1613,55.1613,55.1613,55.1613,16,0
+SRHR.US,D,20240621,000000,55.4439,55.4439,55.4439,55.4439,13,0
+SRHR.US,D,20240624,000000,55.787,55.787,55.787,55.787,39,0
+SRHR.US,D,20240625,000000,55.1137,55.1137,55.1137,55.1137,44,0
+SRHR.US,D,20240626,000000,54.8788,54.8788,54.8788,54.8788,7,0
+SRHR.US,D,20240627,000000,54.9353,54.9353,54.9353,54.9353,32,0
+SRHR.US,D,20240628,000000,55.6621,55.6621,55.6621,55.6621,31,0
+SRHR.US,D,20240701,000000,55.0526,55.0526,55.0526,55.0526,15,0
+SRHR.US,D,20240702,000000,55.18,55.18,55.18,55.18,9,0
+SRHR.US,D,20240703,000000,55.1761,55.1761,55.1761,55.1761,5,0
+SRHR.US,D,20240705,000000,55.2434,55.2434,55.2434,55.2434,57,0
+SRHR.US,D,20240708,000000,55.34,55.5799,55.34,55.4287,236,0
+SRHR.US,D,20240709,000000,55.3218,55.3218,55.3218,55.3218,23,0
+SRHR.US,D,20240710,000000,55.8812,55.8812,55.8812,55.8812,80,0
+SRHR.US,D,20240711,000000,57.3425,57.3425,57.3425,57.3425,15,0
+SRHR.US,D,20240712,000000,57.8103,57.8103,57.8103,57.8103,21,0
+SRHR.US,D,20240715,000000,58.3098,58.3098,58.3098,58.3098,5,0
+SRHR.US,D,20240716,000000,59.0669,59.0669,59.0669,59.0669,6,0
+SRHR.US,D,20240717,000000,59.2332,59.2332,59.2332,59.2332,13,0
+SRHR.US,D,20240718,000000,58.6767,58.6767,58.6767,58.6767,6,0
+SRHR.US,D,20240719,000000,58.4287,58.4287,58.4287,58.4287,29,0
+SRHR.US,D,20240722,000000,59.0229,59.0229,59.0229,59.0229,26,0
+SRHR.US,D,20240723,000000,59.2705,59.2705,59.2705,59.2705,10,0
+SRHR.US,D,20240724,000000,58.372,58.372,58.372,58.372,109,0
+SRHR.US,D,20240725,000000,57.759,57.759,57.759,57.759,2,0
+SRHR.US,D,20240726,000000,58.812,58.812,58.812,58.812,29,0
+SRHR.US,D,20240729,000000,59.0055,59.0055,59.0055,59.0055,50,0
+SRHR.US,D,20240730,000000,59.2394,59.2394,59.2394,59.2394,4,0
+SRHR.US,D,20240731,000000,59.1519,59.1519,59.1519,59.1519,18,0
+SRHR.US,D,20240801,000000,59.1147,59.1147,59.1147,59.1147,28,0
+SRHR.US,D,20240802,000000,58.7007,58.7007,58.7007,58.7007,28,0
+SRHR.US,D,20240805,000000,56.7962,56.7962,56.7962,56.7962,16,0
+SRHR.US,D,20240806,000000,57.8962,57.8962,57.8962,57.8962,15,0
+SRHR.US,D,20240807,000000,57.5913,57.5913,57.5913,57.5913,12,0
+SRHR.US,D,20240808,000000,58.3834,58.3834,58.3834,58.3834,8,0
+SRHR.US,D,20240809,000000,58.6239,58.6239,58.6239,58.6239,212,0
+SRHR.US,D,20240812,000000,58.1577,58.1577,58.1577,58.1577,56,0
+SRHR.US,D,20240813,000000,58.42,58.8506,58.42,58.8506,175,0
+SRHR.US,D,20240814,000000,59.2425,59.2425,59.2425,59.2425,36,0
+SRHR.US,D,20240815,000000,59.5488,59.5488,59.5488,59.5488,209,0
+SRHR.US,D,20240816,000000,59.4271,59.4271,59.4271,59.4271,5,0
+SRHR.US,D,20240819,000000,59.9341,59.9341,59.9341,59.9341,13,0
+SRHR.US,D,20240820,000000,59.63,59.63,59.63,59.63,10,0
+SRHR.US,D,20240821,000000,59.9872,59.9872,59.9872,59.9872,2,0
+SRHR.US,D,20240822,000000,59.7533,59.7533,59.7533,59.7533,6,0
+SRHR.US,D,20240823,000000,60.763,60.763,60.763,60.763,43,0
+SRHR.US,D,20240826,000000,60.7073,60.7073,60.7073,60.7073,15,0
+SRHR.US,D,20240827,000000,60.8143,60.8143,60.8143,60.8143,20,0
+SRHR.US,D,20240828,000000,60.651,60.651,60.651,60.651,26,0
+SRHR.US,D,20240829,000000,60.81,60.81,60.659,60.659,2356,0
+SRHR.US,D,20240830,000000,61.3058,61.3058,61.3058,61.3058,7,0
+SRHR.US,D,20240903,000000,61.21,61.21,60.88,60.919,1000,0
+SRHR.US,D,20240904,000000,60.911,60.911,60.911,60.911,24,0
+SRHR.US,D,20240905,000000,60.5872,60.5872,60.5872,60.5872,257,0
+SRHR.US,D,20240906,000000,60.3101,60.3101,60.3101,60.3101,18,0
+SRHR.US,D,20240909,000000,60.5484,60.5484,60.5484,60.5484,79,0
+SRHR.US,D,20240910,000000,60.9037,60.9037,60.9037,60.9037,92,0
+SRHR.US,D,20240911,000000,60.7987,60.7987,60.7987,60.7987,6,0
+SRHR.US,D,20240912,000000,61.2678,61.2678,61.2678,61.2678,8,0
+SRHR.US,D,20240913,000000,61.9092,61.9092,61.9092,61.9092,26,0
+SRHR.US,D,20240916,000000,62.1924,62.1924,62.1924,62.1924,13,0
+SRHR.US,D,20240917,000000,61.9761,61.9761,61.9761,61.9761,3,0
+SRHR.US,D,20240918,000000,62.21,62.21,62.035,62.0437,612,0
+SRHR.US,D,20240919,000000,62.7135,62.7135,62.7135,62.7135,5,0
+SRHR.US,D,20240920,000000,62.5,62.5,62.4842,62.4842,106,0
+SRHR.US,D,20240923,000000,62.87,62.87,62.8053,62.8053,210,0
+SRHR.US,D,20240924,000000,62.96,62.96,62.96,62.96,12,0
+SRHR.US,D,20240925,000000,62.3443,62.3443,62.3443,62.3443,6,0
+SRHR.US,D,20240926,000000,61.7328,61.7328,61.7328,61.7328,17,0
+SRHR.US,D,20240927,000000,61.79,61.79,61.6888,61.6888,238,0
+SRHR.US,D,20240930,000000,61.8345,61.8367,61.8104,61.8367,499,0
+SRHR.US,D,20241001,000000,61.337,61.337,61.337,61.337,36,0
+SRHR.US,D,20241002,000000,61.1791,61.1791,61.1791,61.1791,4,0
+SRHR.US,D,20241003,000000,60.96,60.96,60.8701,60.8701,415,0
+SRHR.US,D,20241004,000000,60.8424,60.8424,60.8424,60.8424,9,0
+SRHR.US,D,20241007,000000,60.3977,60.3977,60.3977,60.3977,21,0
+SRHR.US,D,20241008,000000,60.4295,60.4295,60.4295,60.4295,18,0
+SRHR.US,D,20241009,000000,60.4068,60.4068,60.4068,60.4068,40,0
+SRHR.US,D,20241010,000000,60.22,60.22,60.22,60.22,9,0
+SRHR.US,D,20241011,000000,60.7971,60.7971,60.7971,60.7971,8,0
+SRHR.US,D,20241014,000000,61.2247,61.2247,61.2247,61.2247,5,0
+SRHR.US,D,20241015,000000,61.7707,61.7707,61.7707,61.7707,7,0
+SRHR.US,D,20241016,000000,62.4034,62.4034,62.4034,62.4034,8,0
+SRHR.US,D,20241017,000000,61.9082,61.9082,61.9082,61.9082,29,0
+SRHR.US,D,20241018,000000,62.04,62.218,62.04,62.218,1617,0
+SRHR.US,D,20241021,000000,61.72,61.72,61.049,61.049,493,0
+SRHR.US,D,20241022,000000,61.1659,61.1659,61.1659,61.1659,104,0
+SRHR.US,D,20241023,000000,61.4176,61.4176,61.4176,61.4176,4,0
+SRHR.US,D,20241024,000000,61.0751,61.0751,61.0751,61.0751,63,0
+SRHR.US,D,20241025,000000,60.4285,60.4285,60.4285,60.4285,45,0
+SRHR.US,D,20241028,000000,60.682,60.682,60.682,60.682,46,0
+SRHR.US,D,20241029,000000,60.1894,60.1894,60.1894,60.1894,87,0
+SRHR.US,D,20241030,000000,60.3462,60.3462,60.3462,60.3462,44,0
+SRHR.US,D,20241031,000000,59.5328,59.5328,59.5328,59.5328,18,0
+SRHR.US,D,20241104,000000,59.2819,59.2819,59.2819,59.2819,20,0
+SRHR.US,D,20241105,000000,59.9359,59.9359,59.9359,59.9359,35,0
+SRHR.US,D,20241106,000000,60.09,60.09,60.0527,60.0527,415,0
+SRHR.US,D,20241107,000000,60.2183,60.2183,60.2183,60.2183,14,0
+SRHR.US,D,20241108,000000,60.63,60.63,60.5698,60.5698,208,0
+SRHR.US,D,20241111,000000,61.05,61.21,60.4073,60.4073,634,0
+SRHR.US,D,20241112,000000,59.94,59.94,59.5575,59.5575,240,0
+SRHR.US,D,20241113,000000,59.94,59.94,59.7875,59.7875,613,0
+SRHR.US,D,20241118,000000,59.1,59.34,59.1,59.2308,552,0
+SRHR.US,D,20241119,000000,59.15,59.5723,59.1499,59.5723,208,0
+SRHR.US,D,20241122,000000,60.24,60.24,60.105,60.105,241,0
+SRHR.US,D,20241125,000000,61.0916,61.0916,61.0022,61.0022,143,0
+SRHR.US,D,20241209,000000,60.58,60.58,60.3818,60.3818,331,0
+SRHR.US,D,20241211,000000,59.5048,59.71,59.5048,59.5758,243,0
+SRHR.US,D,20241217,000000,59.35,59.35,59.2641,59.2641,711,0
+SRHR.US,D,20241230,000000,56.7,56.8287,56.7,56.8287,531,0
+SRHR.US,D,20241231,000000,57.46,58.4,57.2705,57.2705,11534,0
+SRHR.US,D,20250102,000000,56.8612,56.8612,56.59,56.7636,1644,0
+SRHR.US,D,20250103,000000,56.57,57.3945,56.51,57.3945,1189,0
+SRHR.US,D,20250106,000000,57.45,57.45,56.6795,56.6795,337,0
+SRHR.US,D,20250107,000000,56.22,56.22,56.134,56.134,120,0
+SRHR.US,D,20250108,000000,55.97,56.1918,55.7,56.1918,787,0
+SRHR.US,D,20250110,000000,55.97,55.97,55.05,55.06,6278,0
+SRHR.US,D,20250113,000000,54.97,55.5184,54.97,55.5184,729,0
+SRHR.US,D,20250114,000000,55.736,55.8923,55.736,55.8923,128,0
+SRHR.US,D,20250116,000000,56.26,56.842,56.26,56.842,1166,0
+SRHR.US,D,20250121,000000,57.7,57.7632,57.7,57.7632,378,0
+SRHR.US,D,20250124,000000,57.06,57.06,56.9175,56.9175,507,0
+SRHR.US,D,20250127,000000,57.29,57.5148,57.29,57.5148,429,0
+SRHR.US,D,20250130,000000,57.06,57.06,56.79,56.79,488,0
+SRHR.US,D,20250203,000000,56,56.47,56,56.47,427,0
+SRHR.US,D,20250205,000000,56.43,56.758,56.39,56.758,1988,0
+SRHR.US,D,20250207,000000,57.3935,57.3935,57.1286,57.1286,582,0
+SRHR.US,D,20250212,000000,56.9,56.9,56.65,56.7262,487,0
+SRHR.US,D,20250214,000000,58.0765,58.0765,57.6613,57.6613,165,0
+SRHR.US,D,20250226,000000,58.07,58.07,57.6925,57.6925,116,0
+SRHR.US,D,20250304,000000,58.015,58.015,57.86,57.86,182,0
+SRHR.US,D,20250310,000000,56.95,57.2642,56.95,57.2642,1275,0
+SRHR.US,D,20250314,000000,56.1825,56.4019,56.1825,56.4019,206,0
+SRHR.US,D,20250325,000000,56.28,56.28,56.2444,56.2444,206,0
+SRHR.US,D,20250402,000000,56.25,56.9598,56.25,56.9598,403,0
+SRHR.US,D,20250404,000000,53.98,53.98,52.4173,52.4173,1085,0
+SRHR.US,D,20250407,000000,51.31,51.31,50.7866,50.7866,306,0
+SRHR.US,D,20250408,000000,51.87,51.87,49.3631,49.3631,221,0
+SRHR.US,D,20250409,000000,48.579,52.6696,48.374,52.6696,922,0
+SRHR.US,D,20250411,000000,50.49,51.9118,50.47,51.9118,806,0
+SRHR.US,D,20250424,000000,53.6,53.772,53.49,53.772,4666,0
+SRHR.US,D,20250507,000000,54.8661,54.8661,54.629,54.629,204,0
+SRHR.US,D,20250509,000000,54.87,55.08,54.87,54.9406,349,0
+SRHR.US,D,20250512,000000,55.595,55.595,55.455,55.455,219,0
+SRHR.US,D,20250513,000000,55.5,55.5,54.77,54.9459,757,0
+SRHR.US,D,20250528,000000,54.0995,54.1495,54.0995,54.1495,122,0
+SRHR.US,D,20250610,000000,55.05,55.5154,55.05,55.5154,1006,0
+SRHR.US,D,20250611,000000,55.68,55.69,55.1706,55.1706,377,0
+SRHR.US,D,20250616,000000,54.9,54.9,54.7646,54.7646,150,0
+SRHR.US,D,20250618,000000,55.076,55.076,54.8761,54.8761,1509,0
+SRHR.US,D,20250620,000000,55.04,55.07,54.9462,54.9462,304,0
+SRHR.US,D,20250624,000000,55.84,55.84,55.6253,55.6253,1173,0
+SRHR.US,D,20250716,000000,55.03,55.0417,55.0299,55.0417,581,0
+SRHR.US,D,20250721,000000,55.5,55.5,55.1487,55.1487,234,0
+SRHR.US,D,20250728,000000,54.97,54.97,54.3548,54.3548,440,0
+SRHR.US,D,20250806,000000,53.78,53.78,53.5978,53.5978,134,0
+SRHR.US,D,20250818,000000,54.08,54.08,53.7574,53.7574,387,0
+SRHR.US,D,20250821,000000,54.19,54.19,54.1714,54.1714,161,0
+SRHR.US,D,20250822,000000,55.21,55.3345,54.93,55.3345,5745,0
+SRHR.US,D,20250825,000000,55.04,55.05,55.0282,55.0282,323,0
+SRHR.US,D,20251002,000000,55.2855,55.359,55.2855,55.359,216,0
+SRHR.US,D,20251008,000000,54.76,54.8786,54.76,54.8786,250,0
+SRHR.US,D,20251017,000000,54.55,54.9885,54.55,54.9885,447,0
+SRHR.US,D,20251020,000000,55.0628,55.2688,55.0628,55.2688,294,0
+SRHR.US,D,20251029,000000,53.575,53.575,52.9266,52.9266,1426,0
+SRHR.US,D,20251104,000000,53.05,53.27,53.05,53.1468,447,0
+SRHR.US,D,20251110,000000,53.69,53.934,53.69,53.934,829,0
+SRHR.US,D,20251117,000000,53.77,53.77,53.3728,53.3728,200,0
+SRHR.US,D,20251118,000000,53.51,53.6807,53.51,53.6807,133,0
+SRHR.US,D,20251119,000000,53.3,53.3,53.2444,53.2444,122,0
+SRHR.US,D,20251120,000000,53.69,53.69,53.0371,53.0371,502,0
+SRHR.US,D,20251121,000000,53.95,53.95,53.7574,53.7574,344,0
+SRHR.US,D,20251124,000000,53.8,53.8243,53.8,53.8243,117,0
+SRHR.US,D,20251125,000000,54.48,54.6,54.3166,54.3166,219,0
+SRHR.US,D,20251126,000000,54.87,54.87,54.5881,54.5881,176,0
+SRHR.US,D,20251201,000000,53.9,53.9306,53.9,53.9306,142,0
+SRHR.US,D,20251202,000000,53.84,53.9,53.7543,53.8076,2096,0
+SRHR.US,D,20251210,000000,53.09,53.29,53.0279,53.0279,368,0
+SRHR.US,D,20251212,000000,53.1,53.1,53.0537,53.0537,254,0
+SRHR.US,D,20251216,000000,53.13,53.19,52.7564,52.7564,4211,0
+SRHR.US,D,20251217,000000,53.125,53.19,53.1184,53.1184,330,0
+SRHR.US,D,20260107,000000,53.4,53.4,53.3831,53.3831,480,0
+SRHR.US,D,20260123,000000,54.225,54.5079,54.225,54.5079,210,0
+SRHR.US,D,20260130,000000,53.84,54.2518,53.8399,54.2518,490,0
+SRHR.US,D,20260205,000000,54.6,54.6195,54.6,54.6195,134,0
+SRHR.US,D,20260209,000000,55.15,55.541,55.15,55.541,951,0
+SRHR.US,D,20260211,000000,55.82,55.82,55.5581,55.5581,256,0
+SRHR.US,D,20260212,000000,55.46,55.46,54.918,54.918,921,0
diff --git a/daily/us/nyse etfs/2/ssfi.us.txt b/daily/us/nyse etfs/2/ssfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fb16e18b3bae70d5d132c67b72603c166355d09
--- /dev/null
+++ b/daily/us/nyse etfs/2/ssfi.us.txt	
@@ -0,0 +1,1051 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSFI.US,D,20211001,000000,24.5735,24.6053,24.5735,24.6053,3974.9554711677,0
+SSFI.US,D,20211004,000000,24.5735,24.5835,24.5735,24.5755,81779.706187484,0
+SSFI.US,D,20211005,000000,24.5437,24.5437,24.5039,24.5039,2332.8855788285,0
+SSFI.US,D,20211006,000000,24.5238,24.5337,24.5039,24.5288,3974.9554711677,0
+SSFI.US,D,20211007,000000,24.494,24.494,24.4452,24.4452,21858.735651971,0
+SSFI.US,D,20211008,000000,24.4353,24.4353,24.3815,24.3815,2113.6747787489,0
+SSFI.US,D,20211011,000000,24.3707,24.3707,24.3408,24.3408,1013.5985618358,0
+SSFI.US,D,20211012,000000,24.4462,24.4462,24.4462,24.4462,2.0111082576108,0
+SSFI.US,D,20211013,000000,24.5635,24.5635,24.5437,24.5497,20434.871005583,0
+SSFI.US,D,20211014,000000,24.5934,24.6153,24.5934,24.6153,525.90480936522,0
+SSFI.US,D,20211015,000000,24.5537,24.5735,24.5537,24.5615,1723.5197767724,0
+SSFI.US,D,20211018,000000,24.5635,24.5635,24.5635,24.5635,101.56096700934,0
+SSFI.US,D,20211020,000000,24.4353,24.4353,24.4353,24.4353,212.17192117794,0
+SSFI.US,D,20211021,000000,24.4204,24.4204,24.4055,24.4055,507.80483504672,0
+SSFI.US,D,20211022,000000,24.4572,24.471,24.4452,24.471,3971.9388087813,0
+SSFI.US,D,20211025,000000,24.498,24.498,24.494,24.494,762.21002963448,0
+SSFI.US,D,20211026,000000,24.5039,24.5527,24.5039,24.5527,1014.6041159646,0
+SSFI.US,D,20211027,000000,24.6809,24.7108,24.6809,24.7018,3186.6010341843,0
+SSFI.US,D,20211028,000000,24.661,24.661,24.6491,24.6491,202.11637988988,0
+SSFI.US,D,20211029,000000,24.5924,24.6461,24.5924,24.6461,253.39964045896,0
+SSFI.US,D,20211101,000000,24.5835,24.5924,24.5735,24.5924,1158.3983563838,0
+SSFI.US,D,20211102,000000,24.6422,24.6442,24.6422,24.6442,204.12748814749,0
+SSFI.US,D,20211103,000000,24.67,24.67,24.5885,24.5885,1804.9696612057,0
+SSFI.US,D,20211104,000000,24.6908,24.7207,24.6908,24.6908,1013.5985618358,0
+SSFI.US,D,20211105,000000,24.8092,24.8192,24.8042,24.8042,607.35469379845,0
+SSFI.US,D,20211108,000000,24.7893,24.7893,24.7744,24.7744,509.81594330433,0
+SSFI.US,D,20211109,000000,24.849,24.849,24.8291,24.8291,354.9606074683,0
+SSFI.US,D,20211110,000000,24.7406,24.7406,24.6809,24.6809,662.66017088275,0
+SSFI.US,D,20211111,000000,24.7197,24.7197,24.659,24.659,101.56096700934,0
+SSFI.US,D,20211112,000000,24.7008,24.7008,24.652,24.652,608.36024792726,0
+SSFI.US,D,20211115,000000,24.66,24.66,24.5934,24.5934,275.52183129268,0
+SSFI.US,D,20211116,000000,24.6222,24.6322,24.5635,24.5735,3634.0726215027,0
+SSFI.US,D,20211117,000000,24.5835,24.6322,24.5835,24.6123,1117.1706371028,0
+SSFI.US,D,20211118,000000,24.6422,24.6422,24.6272,24.6272,101.56096700934,0
+SSFI.US,D,20211119,000000,24.6809,24.6809,24.671,24.671,508.81038917553,0
+SSFI.US,D,20211122,000000,24.6322,24.6322,24.5437,24.5437,1796.9252281752,0
+SSFI.US,D,20211123,000000,24.484,24.484,24.4502,24.4502,101.56096700934,0
+SSFI.US,D,20211124,000000,24.497,24.497,24.497,24.497,14.077757803275,0
+SSFI.US,D,20211126,000000,24.5537,24.5586,24.5437,24.5586,507.80483504672,0
+SSFI.US,D,20211129,000000,24.5635,24.5934,24.5635,24.5835,2129.7636448098,0
+SSFI.US,D,20211130,000000,24.6422,24.6422,24.6282,24.6282,675.73237455722,0
+SSFI.US,D,20211201,000000,24.6422,24.671,24.6422,24.6491,1775.8085914703,0
+SSFI.US,D,20211202,000000,24.6899,24.6938,24.6899,24.6938,529.92702588044,0
+SSFI.US,D,20211203,000000,24.6908,24.7595,24.6908,24.7595,279911.07506492,0
+SSFI.US,D,20211206,000000,24.7883,24.7883,24.7157,24.7207,253.39964045896,0
+SSFI.US,D,20211207,000000,24.7495,24.7595,24.7237,24.7237,591.26582773757,0
+SSFI.US,D,20211208,000000,24.7008,24.7008,24.666,24.666,865.78210490144,0
+SSFI.US,D,20211209,000000,24.6908,24.7207,24.656,24.657,1877.3695584797,0
+SSFI.US,D,20211210,000000,24.661,24.661,24.66,24.66,433.39382951512,0
+SSFI.US,D,20211213,000000,24.6908,24.7307,24.6908,24.7307,202.11637988988,0
+SSFI.US,D,20211214,000000,24.653,24.6859,24.653,24.6859,262.44962761821,0
+SSFI.US,D,20211215,000000,24.6322,24.671,24.6322,24.661,791.37109936984,0
+SSFI.US,D,20211216,000000,24.671,24.676,24.671,24.676,202.11637988988,0
+SSFI.US,D,20211217,000000,24.6908,24.7307,24.6908,24.7008,1996.0249456787,0
+SSFI.US,D,20211220,000000,24.652,24.7108,24.652,24.652,101.56096700934,0
+SSFI.US,D,20211221,000000,24.6322,24.6422,24.6173,24.6422,2028.2026778005,0
+SSFI.US,D,20211222,000000,24.674,24.676,24.674,24.676,254.40519458776,0
+SSFI.US,D,20211223,000000,24.661,24.6908,24.6422,24.671,47657.232380603,0
+SSFI.US,D,20211227,000000,24.6322,24.671,24.6322,24.671,207.14415053391,0
+SSFI.US,D,20211228,000000,24.7008,24.7058,24.7008,24.7058,409.26053042379,0
+SSFI.US,D,20211229,000000,24.6422,24.671,24.6422,24.6471,633.49910114739,0
+SSFI.US,D,20211230,000000,24.676,24.676,24.676,24.676,2.0111082576108,0
+SSFI.US,D,20211231,000000,24.7257,24.7257,24.7207,24.7207,397.19388087813,0
+SSFI.US,D,20220103,000000,24.6212,24.6222,24.5576,24.5576,285.57737258073,0
+SSFI.US,D,20220104,000000,24.5527,24.5527,24.5228,24.5238,353.9550533395,0
+SSFI.US,D,20220105,000000,24.4224,24.4224,24.4224,24.4224,1.0055541288054,0
+SSFI.US,D,20220106,000000,24.3737,24.3885,24.3737,24.3885,120.66649545665,0
+SSFI.US,D,20220107,000000,24.4025,24.4025,24.3438,24.3487,121344.23893947,0
+SSFI.US,D,20220110,000000,24.294,24.3239,24.294,24.31,3755.7446710881,0
+SSFI.US,D,20220111,000000,24.3438,24.3835,24.3438,24.3835,226.24967898121,0
+SSFI.US,D,20220112,000000,24.4233,24.4233,24.3786,24.3786,100.55541288054,0
+SSFI.US,D,20220113,000000,24.3438,24.3835,24.3438,24.3786,416.29940932543,0
+SSFI.US,D,20220114,000000,24.312,24.312,24.309,24.309,3022.695711189,0
+SSFI.US,D,20220118,000000,24.2344,24.2344,24.1529,24.1529,201.11082576108,0
+SSFI.US,D,20220119,000000,24.2245,24.2245,24.2145,24.2145,344.90506618025,0
+SSFI.US,D,20220120,000000,24.2543,24.2543,24.2045,24.2195,754.16559660404,0
+SSFI.US,D,20220121,000000,24.314,24.314,24.2891,24.2891,100.55541288054,0
+SSFI.US,D,20220124,000000,24.2742,24.2742,24.2572,24.2572,201.11082576108,0
+SSFI.US,D,20220125,000000,24.2543,24.2543,24.2294,24.2294,377.08279830202,0
+SSFI.US,D,20220126,000000,24.125,24.2344,24.125,24.125,157.87199822245,0
+SSFI.US,D,20220127,000000,24.1996,24.2045,24.1648,24.1648,869.80432141666,0
+SSFI.US,D,20220128,000000,24.1449,24.2065,24.1449,24.2065,360.99393224113,0
+SSFI.US,D,20220131,000000,24.1747,24.2145,24.1747,24.1947,2693.8795110696,0
+SSFI.US,D,20220201,000000,24.1747,24.2145,24.1747,24.1966,351.94394508189,0
+SSFI.US,D,20220202,000000,24.2394,24.2842,24.2294,24.2294,2050.3248686342,0
+SSFI.US,D,20220203,000000,24.115,24.1449,24.115,24.1399,25866.87440939,0
+SSFI.US,D,20220204,000000,24.0654,24.0654,24.0355,24.0355,18359.407283729,0
+SSFI.US,D,20220207,000000,24.0355,24.0355,24.0355,24.0355,102.56652113815,0
+SSFI.US,D,20220208,000000,24.0057,24.0057,23.9769,23.9857,249.37742394374,0
+SSFI.US,D,20220209,000000,24.0345,24.0345,24.0057,24.0057,301.66623864162,0
+SSFI.US,D,20220210,000000,23.946,23.946,23.8664,23.8664,55751.943117486,0
+SSFI.US,D,20220211,000000,23.9162,23.946,23.9162,23.946,1498.27565192,0
+SSFI.US,D,20220214,000000,23.8475,23.8864,23.8475,23.8864,1257.9482151355,0
+SSFI.US,D,20220215,000000,23.8674,23.8674,23.8475,23.8475,485.682644213,0
+SSFI.US,D,20220216,000000,23.8376,23.8864,23.8376,23.8674,3359.5563443388,0
+SSFI.US,D,20220217,000000,23.9062,23.9062,23.9022,23.9022,165.91643125289,0
+SSFI.US,D,20220218,000000,23.9659,23.9659,23.953,23.953,105.58318352457,0
+SSFI.US,D,20220222,000000,23.8972,23.9251,23.8962,23.9251,1611.903268475,0
+SSFI.US,D,20220223,000000,23.8913,23.8913,23.8764,23.8764,250.38297807254,0
+SSFI.US,D,20220224,000000,23.8575,23.8764,23.8475,23.8575,3870.3778417719,0
+SSFI.US,D,20220225,000000,23.8824,23.8962,23.8824,23.8864,1181.5261013463,0
+SSFI.US,D,20220228,000000,23.939,24.0255,23.939,24.0245,678.74903694364,0
+SSFI.US,D,20220301,000000,24.0752,24.135,24.0752,24.0892,1194.5983050208,0
+SSFI.US,D,20220302,000000,24.0057,24.0226,23.9559,23.9559,6092.6524664318,0
+SSFI.US,D,20220303,000000,23.9261,23.9559,23.9261,23.936,534.95479652447,0
+SSFI.US,D,20220304,000000,24.0057,24.0057,24.0057,24.0057,503.7826185315,0
+SSFI.US,D,20220307,000000,23.9679,23.9679,23.9549,23.9549,1350.4591949856,0
+SSFI.US,D,20220308,000000,23.8814,23.8814,23.8764,23.8814,830.58771039325,0
+SSFI.US,D,20220309,000000,23.8634,23.8634,23.8267,23.8267,469.59377815212,0
+SSFI.US,D,20220310,000000,23.7481,23.758,23.7481,23.758,1452.020161995,0
+SSFI.US,D,20220311,000000,23.768,23.768,23.7481,23.7481,604.33803141204,0
+SSFI.US,D,20220314,000000,23.6685,23.6685,23.6049,23.6049,18804.867762789,0
+SSFI.US,D,20220315,000000,23.6277,23.6287,23.6039,23.6039,1285.0981766133,0
+SSFI.US,D,20220316,000000,23.6189,23.6387,23.589,23.6387,933.1542315314,0
+SSFI.US,D,20220317,000000,23.6984,23.6984,23.6586,23.6586,458.53268273526,0
+SSFI.US,D,20220318,000000,23.7034,23.7034,23.7034,23.7034,32.177732121772,0
+SSFI.US,D,20220321,000000,23.589,23.589,23.5542,23.5542,280.5496019367,0
+SSFI.US,D,20220322,000000,23.5094,23.5094,23.4896,23.4896,201.11082576108,0
+SSFI.US,D,20220323,000000,23.58,23.58,23.58,23.58,5.0277706440269,0
+SSFI.US,D,20220324,000000,23.5194,23.5592,23.5194,23.5532,6847.8236171647,0
+SSFI.US,D,20220325,000000,23.4497,23.4497,23.4497,23.4497,9.0499871592485,0
+SSFI.US,D,20220328,000000,23.4896,23.4896,23.4796,23.4796,100.55541288054,0
+SSFI.US,D,20220329,000000,23.4995,23.5343,23.4995,23.5343,431.38272125751,0
+SSFI.US,D,20220330,000000,23.5592,23.5691,23.5592,23.5691,1339.3980995688,0
+SSFI.US,D,20220331,000000,23.6387,23.6487,23.5989,23.6008,5857.3528002914,0
+SSFI.US,D,20220401,000000,23.4498,23.6287,23.4497,23.5976,5487.308880891,0
+SSFI.US,D,20220404,000000,23.599,23.6173,23.5989,23.6173,271.49961477745,0
+SSFI.US,D,20220405,000000,23.4994,23.4995,23.4207,23.4207,2487.7409146645,0
+SSFI.US,D,20220406,000000,23.3305,23.3503,23.3305,23.3503,301.66623864162,0
+SSFI.US,D,20220407,000000,23.2898,23.2898,23.2898,23.2898,1.0055541288054,0
+SSFI.US,D,20220408,000000,23.2111,23.2309,23.1973,23.1973,356.97171572591,0
+SSFI.US,D,20220411,000000,23.1106,23.1106,23.0683,23.0683,558.08254148699,0
+SSFI.US,D,20220412,000000,23.1415,23.1614,23.1192,23.1192,6741.2348795113,0
+SSFI.US,D,20220413,000000,23.1714,23.1812,23.1664,23.1664,1397.7202390395,0
+SSFI.US,D,20220414,000000,23.0519,23.0519,23.0346,23.0346,100.55541288054,0
+SSFI.US,D,20220418,000000,23.0022,23.0022,23.0022,23.0022,223.2330165948,0
+SSFI.US,D,20220419,000000,22.9623,22.9624,22.9239,22.9239,201.11082576108,0
+SSFI.US,D,20220420,000000,22.9825,23.0519,22.9824,23.0207,664.67127914036,0
+SSFI.US,D,20220421,000000,22.9276,22.9276,22.9276,22.9276,1.0055541288054,0
+SSFI.US,D,20220422,000000,22.9029,22.9029,22.8631,22.8667,3285.1453388072,0
+SSFI.US,D,20220425,000000,22.9426,23.0022,22.9426,23.0022,4971.4596128138,0
+SSFI.US,D,20220426,000000,23.0221,23.0221,22.9868,22.9868,402.22165152215,0
+SSFI.US,D,20220427,000000,22.9336,22.9336,22.9067,22.9067,510.82149743314,0
+SSFI.US,D,20220428,000000,22.9268,22.9268,22.9268,22.9268,1.0055541288054,0
+SSFI.US,D,20220429,000000,22.8829,22.8829,22.7707,22.7707,681.76569933005,0
+SSFI.US,D,20220502,000000,22.7237,22.7338,22.6831,22.689,3845.2389885518,0
+SSFI.US,D,20220503,000000,22.7933,22.7933,22.7416,22.7416,2033.2304484445,0
+SSFI.US,D,20220504,000000,22.7039,22.8489,22.6939,22.8489,4377.1771226898,0
+SSFI.US,D,20220505,000000,22.6088,22.641,22.6088,22.641,2110.6581163625,0
+SSFI.US,D,20220506,000000,22.5548,22.5548,22.5398,22.5398,100.55541288054,0
+SSFI.US,D,20220509,000000,22.5149,22.5249,22.5149,22.5199,22303.190576903,0
+SSFI.US,D,20220510,000000,22.6443,22.6443,22.5876,22.5876,251.38853220135,0
+SSFI.US,D,20220511,000000,22.6541,22.6541,22.6541,22.6541,1.0055541288054,0
+SSFI.US,D,20220512,000000,22.6939,22.7039,22.6641,22.6641,8770.4431114406,0
+SSFI.US,D,20220513,000000,22.6443,22.6641,22.6094,22.6094,1205.6594004377,0
+SSFI.US,D,20220516,000000,22.654,22.6541,22.6293,22.6293,2212.2190833718,0
+SSFI.US,D,20220517,000000,22.5448,22.5846,22.5448,22.5597,15638.377811182,0
+SSFI.US,D,20220518,000000,22.5549,22.5746,22.5549,22.5746,100.55541288054,0
+SSFI.US,D,20220519,000000,22.6244,22.684,22.6194,22.6194,6837.7680758766,0
+SSFI.US,D,20220520,000000,21.1823,22.684,21.1823,22.6791,2404.2799219737,0
+SSFI.US,D,20220523,000000,22.684,22.684,22.6391,22.6391,6233.4300444646,0
+SSFI.US,D,20220524,000000,22.7555,22.7555,22.7536,22.7536,838.63214342369,0
+SSFI.US,D,20220525,000000,22.8232,22.8531,22.8232,22.8431,7857.3999624853,0
+SSFI.US,D,20220526,000000,22.8929,22.9127,22.8591,22.894,26739.695393193,0
+SSFI.US,D,20220527,000000,22.9624,22.9724,22.9326,22.9376,904.99871592485,0
+SSFI.US,D,20220531,000000,22.7862,22.7934,22.7686,22.7686,351.94394508189,0
+SSFI.US,D,20220601,000000,22.7588,22.7588,22.7536,22.7536,150.83311932081,0
+SSFI.US,D,20220602,000000,22.7834,22.7834,22.754,22.7736,4524.9935796242,0
+SSFI.US,D,20220603,000000,22.7188,22.7192,22.7188,22.7192,323.78842947533,0
+SSFI.US,D,20220606,000000,22.6243,22.6243,22.5846,22.6144,16318.132402254,0
+SSFI.US,D,20220607,000000,22.6938,22.6939,22.6691,22.6791,878.85430857591,0
+SSFI.US,D,20220608,000000,22.6273,22.6343,22.5896,22.5896,2244.3968154936,0
+SSFI.US,D,20220609,000000,22.5846,22.5846,22.5696,22.5696,1251.9148903627,0
+SSFI.US,D,20220610,000000,22.505,22.5249,22.4304,22.4304,1214.7093875969,0
+SSFI.US,D,20220613,000000,22.1768,22.1768,22.1182,22.1182,120.66649545665,0
+SSFI.US,D,20220614,000000,22.0774,22.0774,22.0227,22.0227,201.11082576108,0
+SSFI.US,D,20220615,000000,22.1371,22.2161,22.1321,22.2161,2072.4470594679,0
+SSFI.US,D,20220616,000000,22.0873,22.1818,22.0873,22.1818,803.4377489155,0
+SSFI.US,D,20220617,000000,22.2216,22.2216,22.2216,22.2216,5.0277706440269,0
+SSFI.US,D,20220621,000000,22.155,22.155,22.1171,22.1222,725.00452686868,0
+SSFI.US,D,20220622,000000,22.2863,22.2863,22.2613,22.2613,402.22165152215,0
+SSFI.US,D,20220623,000000,22.4055,22.4056,22.3409,22.3409,502.77706440269,0
+SSFI.US,D,20220624,000000,22.3458,22.3459,22.331,22.331,201.11082576108,0
+SSFI.US,D,20220627,000000,22.2266,22.2266,22.2166,22.2232,1576.7088739668,0
+SSFI.US,D,20220628,000000,22.2165,22.2166,22.2021,22.2116,436.4373377445,0
+SSFI.US,D,20220629,000000,22.2864,22.2963,22.2763,22.2963,2463.1118716385,0
+SSFI.US,D,20220630,000000,22.3693,22.3693,22.3693,22.3693,2.0066084494,0
+SSFI.US,D,20220701,000000,22.5111,22.5111,22.4757,22.5007,22975.66674563,0
+SSFI.US,D,20220705,000000,22.4957,22.5654,22.4957,22.5056,207466.25749614,0
+SSFI.US,D,20220706,000000,22.406,22.406,22.3864,22.3973,653.1510502797,0
+SSFI.US,D,20220707,000000,22.381,22.381,22.381,22.381,175.5782393225,0
+SSFI.US,D,20220708,000000,22.3361,22.3362,22.3262,22.3262,4775.728109572,0
+SSFI.US,D,20220711,000000,22.4159,22.4159,22.3661,22.3788,5226.2117064623,0
+SSFI.US,D,20220712,000000,22.4557,22.4558,22.406,22.406,209.6905829623,0
+SSFI.US,D,20220713,000000,22.2964,22.4558,22.2963,22.4558,275.9086617925,0
+SSFI.US,D,20220714,000000,22.376,22.406,22.3661,22.406,1232.0575879316,0
+SSFI.US,D,20220715,000000,22.4956,22.4956,22.4708,22.4708,148.4890252556,0
+SSFI.US,D,20220718,000000,22.4159,22.4159,22.4159,22.4159,35.1156478645,0
+SSFI.US,D,20220719,000000,22.4409,22.4409,22.4409,22.4409,84.2775548748,0
+SSFI.US,D,20220720,000000,22.4359,22.4527,22.4359,22.4527,379.2489969366,0
+SSFI.US,D,20220721,000000,22.5255,22.5506,22.5056,22.5506,554.8272362591,0
+SSFI.US,D,20220722,000000,22.705,22.7249,22.6781,22.6781,19378.82110008,0
+SSFI.US,D,20220725,000000,22.6432,22.6751,22.6252,22.6508,7778.6176540991,0
+SSFI.US,D,20220726,000000,22.6551,22.6551,22.6352,22.6352,138.4559830086,0
+SSFI.US,D,20220727,000000,22.7149,22.7548,22.685,22.695,1614.3164975423,0
+SSFI.US,D,20220728,000000,22.8445,22.8545,22.8246,22.8296,4130.6034930899,0
+SSFI.US,D,20220729,000000,22.8944,22.8944,22.8545,22.866,777.5607741425,0
+SSFI.US,D,20220801,000000,22.9522,22.9641,22.9243,22.9392,12394.820391944,0
+SSFI.US,D,20220802,000000,22.9741,22.9741,22.7349,22.7349,11226.974274393,0
+SSFI.US,D,20220803,000000,22.7349,22.8595,22.7349,22.8595,3901.8501298583,0
+SSFI.US,D,20220804,000000,22.8944,22.9233,22.8721,22.8894,6808.4224688142,0
+SSFI.US,D,20220805,000000,22.6651,22.7249,22.6651,22.705,587.9362756742,0
+SSFI.US,D,20220808,000000,22.8345,22.8345,22.7997,22.7997,5098.7920699254,0
+SSFI.US,D,20220809,000000,22.994,22.994,22.7149,22.7149,4371.3965070179,0
+SSFI.US,D,20220810,000000,22.8844,22.8844,22.8222,22.8222,1121.6941232146,0
+SSFI.US,D,20220811,000000,22.9342,22.9342,22.7047,22.705,6518.4675478759,0
+SSFI.US,D,20220812,000000,22.7998,22.7998,22.725,22.7998,207.6839745129,0
+SSFI.US,D,20220815,000000,22.8644,22.8644,22.8278,22.8395,407.3415152282,0
+SSFI.US,D,20220816,000000,22.7249,22.7847,22.705,22.7698,2251.4146802268,0
+SSFI.US,D,20220817,000000,22.6537,22.6551,22.6193,22.6302,2162.1206042285,0
+SSFI.US,D,20220818,000000,22.7148,22.7148,22.6502,22.6502,462.5232475867,0
+SSFI.US,D,20220819,000000,22.4659,22.4835,22.4659,22.4835,674.2204389984,0
+SSFI.US,D,20220822,000000,22.3816,22.3816,22.3611,22.3611,1855.1095114703,0
+SSFI.US,D,20220823,000000,22.391,22.391,22.391,22.391,238.7864054786,0
+SSFI.US,D,20220824,000000,22.356,22.3761,22.3312,22.3312,994.2744866777,0
+SSFI.US,D,20220825,000000,22.4857,22.4857,22.4757,22.4757,263.8690110961,0
+SSFI.US,D,20220826,000000,22.3711,22.3711,22.3711,22.3711,128.4229407616,0
+SSFI.US,D,20220829,000000,22.2565,22.2714,22.2565,22.2714,15845.183620687,0
+SSFI.US,D,20220830,000000,22.3361,22.3362,22.2515,22.2515,201.6641491647,0
+SSFI.US,D,20220831,000000,22.1469,22.2066,22.1319,22.1319,7792.6639132449,0
+SSFI.US,D,20220901,000000,21.9674,22.0422,21.9674,22.0422,5325.5388247076,0
+SSFI.US,D,20220902,000000,22.1369,22.1369,22.097,22.102,5544.2591456922,0
+SSFI.US,D,20220906,000000,21.9226,21.9226,21.9208,21.9208,218.7203209846,0
+SSFI.US,D,20220907,000000,22.0161,22.082,22.0161,22.082,472.5562898337,0
+SSFI.US,D,20220908,000000,22.0889,22.0889,22.0338,22.0338,747.4616474015,0
+SSFI.US,D,20220909,000000,22.077,22.087,22.0671,22.0671,2018.6481000964,0
+SSFI.US,D,20220912,000000,22.1249,22.1249,22.0618,22.0618,8644.4692000152,0
+SSFI.US,D,20220913,000000,22.0472,22.0472,21.9026,21.9026,733.4153882557,0
+SSFI.US,D,20220914,000000,21.9375,21.9375,21.9375,21.9375,2.0066084494,0
+SSFI.US,D,20220915,000000,21.8677,21.8777,21.8677,21.8732,10551.75053117,0
+SSFI.US,D,20220916,000000,21.8079,21.8179,21.788,21.8179,1009.3240500482,0
+SSFI.US,D,20220919,000000,21.7781,21.8357,21.7781,21.8079,2953.7276375168,0
+SSFI.US,D,20220920,000000,21.7072,21.7282,21.6485,21.6997,10968.12178442,0
+SSFI.US,D,20220921,000000,21.7493,21.7493,21.7493,21.7493,167.5518055249,0
+SSFI.US,D,20220922,000000,21.5289,21.5986,21.5189,21.5488,1474.857210309,0
+SSFI.US,D,20220923,000000,21.5189,21.5189,21.5039,21.5039,141.4658956827,0
+SSFI.US,D,20220926,000000,21.4093,21.4093,21.2946,21.2946,6622.8111872447,0
+SSFI.US,D,20220927,000000,21.2498,21.2498,21.185,21.185,1052.4661317103,0
+SSFI.US,D,20220928,000000,21.31,21.43,21.27,21.43,12346,0
+SSFI.US,D,20220929,000000,21.335,21.335,21.335,21.335,43,0
+SSFI.US,D,20220930,000000,21.31,21.325,21.31,21.325,168,0
+SSFI.US,D,20221003,000000,21.415,21.47,21.41,21.41,4547,0
+SSFI.US,D,20221004,000000,21.54,21.54,21.52,21.52,291,0
+SSFI.US,D,20221005,000000,21.4,21.425,21.34,21.425,3158,0
+SSFI.US,D,20221006,000000,21.38,21.38,21.375,21.375,482,0
+SSFI.US,D,20221007,000000,21.26,21.295,21.26,21.295,111,0
+SSFI.US,D,20221010,000000,21.21,21.21,21.14,21.16,3337,0
+SSFI.US,D,20221011,000000,21.2301,21.2301,21.17,21.1735,1783,0
+SSFI.US,D,20221012,000000,21.1999,21.205,21.1999,21.205,106,0
+SSFI.US,D,20221013,000000,21.11,21.19,20.875,21.15,3870,0
+SSFI.US,D,20221014,000000,21.25,21.25,21.07,21.0825,2083,0
+SSFI.US,D,20221017,000000,21.223,21.223,21.1357,21.1357,804,0
+SSFI.US,D,20221018,000000,21.1699,21.17,21.1019,21.1515,3458,0
+SSFI.US,D,20221019,000000,21.05,21.05,21.01,21.035,862,0
+SSFI.US,D,20221020,000000,20.94,20.94,20.92,20.92,5229,0
+SSFI.US,D,20221021,000000,20.85,20.97,20.85,20.9206,3228,0
+SSFI.US,D,20221024,000000,20.88,20.9597,20.88,20.883,2135,0
+SSFI.US,D,20221025,000000,21.07,21.08,21.03,21.07,2216,0
+SSFI.US,D,20221026,000000,21.15,21.16,21.12,21.1457,3622,0
+SSFI.US,D,20221027,000000,21.2301,21.27,21.23,21.2543,3849,0
+SSFI.US,D,20221028,000000,21.218,21.23,21.218,21.2247,485,0
+SSFI.US,D,20221031,000000,21.15,21.165,21.09,21.1203,3197,0
+SSFI.US,D,20221101,000000,21.2,21.2063,21.2,21.2063,735,0
+SSFI.US,D,20221102,000000,21.22,21.29,21.14,21.15,9163,0
+SSFI.US,D,20221103,000000,21.09,21.1,21.09,21.0956,1169,0
+SSFI.US,D,20221104,000000,21.095,21.1,21.08,21.0927,852,0
+SSFI.US,D,20221107,000000,21.07,21.07,21.03,21.0322,4213,0
+SSFI.US,D,20221108,000000,21.125,21.1491,21.1192,21.1192,944,0
+SSFI.US,D,20221109,000000,21.15,21.15,21.055,21.055,278,0
+SSFI.US,D,20221110,000000,21.21,21.48,21.21,21.48,1407,0
+SSFI.US,D,20221111,000000,21.43,21.485,21.43,21.485,1924,0
+SSFI.US,D,20221114,000000,21.43,21.43,21.4,21.4007,6823,0
+SSFI.US,D,20221115,000000,21.51,21.55,21.5,21.55,2759,0
+SSFI.US,D,20221116,000000,21.79,21.79,21.6292,21.655,6624,0
+SSFI.US,D,20221117,000000,21.53,21.5793,21.53,21.5793,2628,0
+SSFI.US,D,20221118,000000,21.56,21.56,21.545,21.545,1004,0
+SSFI.US,D,20221121,000000,21.55,21.59,21.55,21.565,2323,0
+SSFI.US,D,20221122,000000,21.67,21.675,21.67,21.675,364,0
+SSFI.US,D,20221123,000000,21.8,21.81,21.74,21.795,7399,0
+SSFI.US,D,20221125,000000,21.8,21.81,21.7851,21.7851,950,0
+SSFI.US,D,20221128,000000,21.77,21.8,21.74,21.75,8085,0
+SSFI.US,D,20221129,000000,21.705,21.7274,21.705,21.715,931,0
+SSFI.US,D,20221130,000000,21.8588,21.8588,21.8588,21.8588,39,0
+SSFI.US,D,20221201,000000,21.9515,22.0493,21.9515,22.0493,1903,0
+SSFI.US,D,20221202,000000,21.9305,22.0918,21.9305,22.0918,3357,0
+SSFI.US,D,20221205,000000,21.945,21.945,21.925,21.925,1825,0
+SSFI.US,D,20221206,000000,21.975,21.975,21.955,21.955,3227,0
+SSFI.US,D,20221207,000000,22.118,22.14,22.118,22.14,962,0
+SSFI.US,D,20221208,000000,22.1,22.14,22.08,22.105,8786,0
+SSFI.US,D,20221209,000000,21.9799,21.9799,21.9799,21.9799,9,0
+SSFI.US,D,20221212,000000,21.9999,22.01,21.9999,22.0058,379,0
+SSFI.US,D,20221213,000000,22.2799,22.28,22.127,22.127,550,0
+SSFI.US,D,20221214,000000,22.1783,22.1783,22.07,22.1435,999,0
+SSFI.US,D,20221215,000000,22.14,22.15,22.115,22.115,3264,0
+SSFI.US,D,20221216,000000,22.0497,22.06,22.0389,22.0389,3182,0
+SSFI.US,D,20221219,000000,21.99,21.99,21.91,21.9156,9134,0
+SSFI.US,D,20221220,000000,21.75,21.8,21.75,21.775,2666,0
+SSFI.US,D,20221221,000000,21.872,21.9,21.87,21.87,1772,0
+SSFI.US,D,20221222,000000,21.8401,21.8401,21.8271,21.8271,220,0
+SSFI.US,D,20221223,000000,21.7508,21.77,21.74,21.7589,3289,0
+SSFI.US,D,20221227,000000,21.65,21.65,21.605,21.605,1132,0
+SSFI.US,D,20221228,000000,21.4,21.4,21.27,21.2797,2903,0
+SSFI.US,D,20221229,000000,21.3902,21.3902,21.3902,21.3902,302,0
+SSFI.US,D,20221230,000000,21.29,21.3045,21.29,21.3045,32280,0
+SSFI.US,D,20230103,000000,21.51,21.51,21.43,21.4388,47024,0
+SSFI.US,D,20230104,000000,21.55,21.58,21.535,21.565,5104,0
+SSFI.US,D,20230105,000000,21.56,21.57,21.545,21.545,8052,0
+SSFI.US,D,20230106,000000,21.6599,21.795,21.6599,21.795,162,0
+SSFI.US,D,20230109,000000,21.7801,21.8699,21.77,21.835,4863,0
+SSFI.US,D,20230110,000000,21.7099,21.735,21.7099,21.735,364,0
+SSFI.US,D,20230111,000000,21.845,21.8751,21.81,21.8751,1630,0
+SSFI.US,D,20230112,000000,21.988,22.063,21.988,22.063,434,0
+SSFI.US,D,20230113,000000,22.06,22.065,21.995,21.995,4983,0
+SSFI.US,D,20230117,000000,21.94,21.985,21.94,21.965,5622,0
+SSFI.US,D,20230118,000000,22.2,22.21,22.1281,22.165,7110,0
+SSFI.US,D,20230119,000000,22.1001,22.1398,22.1,22.115,2408,0
+SSFI.US,D,20230120,000000,22.0399,22.04,21.988,22.015,608,0
+SSFI.US,D,20230123,000000,21.9999,22,21.95,21.975,53362,0
+SSFI.US,D,20230124,000000,22.06,22.11,22.06,22.085,44328,0
+SSFI.US,D,20230125,000000,22.11,22.11,22.0799,22.1009,3963,0
+SSFI.US,D,20230126,000000,22.08,22.11,22.08,22.085,9100,0
+SSFI.US,D,20230127,000000,22.0499,22.07,22.01,22.06,2828,0
+SSFI.US,D,20230130,000000,21.986,21.99,21.961,21.961,1738,0
+SSFI.US,D,20230131,000000,21.89,22.07,21.89,22.0643,3872,0
+SSFI.US,D,20230201,000000,22.09,22.27,22.03,22.265,13260,0
+SSFI.US,D,20230202,000000,22.28,22.36,21.53,22.285,160865,0
+SSFI.US,D,20230203,000000,22.09,22.13,22.09,22.095,8106,0
+SSFI.US,D,20230206,000000,21.96,21.98,21.94,21.9453,3563,0
+SSFI.US,D,20230207,000000,21.928,21.953,21.91,21.935,2597,0
+SSFI.US,D,20230208,000000,21.9,21.9258,21.61,21.9258,2175,0
+SSFI.US,D,20230209,000000,21.835,21.835,21.835,21.835,116,0
+SSFI.US,D,20230210,000000,21.82,21.82,21.727,21.727,649,0
+SSFI.US,D,20230213,000000,21.7757,21.7757,21.7757,21.7757,1,0
+SSFI.US,D,20230214,000000,21.78,21.79,21.68,21.754,121122,0
+SSFI.US,D,20230215,000000,21.69,21.7,21.66,21.6832,5852,0
+SSFI.US,D,20230216,000000,21.6201,21.6201,21.585,21.585,398,0
+SSFI.US,D,20230217,000000,21.585,21.639,21.585,21.635,659,0
+SSFI.US,D,20230221,000000,21.53,21.53,21.4,21.4084,101218,0
+SSFI.US,D,20230222,000000,21.465,21.465,21.465,21.465,49,0
+SSFI.US,D,20230223,000000,21.53,21.615,21.52,21.615,320729,0
+SSFI.US,D,20230224,000000,21.5099,21.5099,21.46,21.5012,707,0
+SSFI.US,D,20230227,000000,21.54,21.54,21.54,21.54,185,0
+SSFI.US,D,20230228,000000,21.5399,21.5582,21.535,21.535,568,0
+SSFI.US,D,20230301,000000,21.48,21.48,21.41,21.43,13030,0
+SSFI.US,D,20230302,000000,21.37,21.3799,21.3496,21.3799,17299,0
+SSFI.US,D,20230303,000000,21.51,21.5579,21.5099,21.5579,3583,0
+SSFI.US,D,20230306,000000,21.5799,21.58,21.51,21.51,2171,0
+SSFI.US,D,20230307,000000,19.78,21.535,19.78,21.475,500,0
+SSFI.US,D,20230308,000000,21.5192,21.5192,21.45,21.45,697,0
+SSFI.US,D,20230309,000000,21.5199,21.52,21.455,21.455,315,0
+SSFI.US,D,20230310,000000,21.6219,21.69,21.6219,21.645,3491,0
+SSFI.US,D,20230313,000000,21.7901,21.7901,21.675,21.675,1155,0
+SSFI.US,D,20230314,000000,21.6492,21.665,21.62,21.62,4366,0
+SSFI.US,D,20230315,000000,21.72,21.74,21.7164,21.7164,605,0
+SSFI.US,D,20230316,000000,21.7499,21.75,21.62,21.6886,1241,0
+SSFI.US,D,20230317,000000,21.74,21.7703,21.74,21.7703,386,0
+SSFI.US,D,20230320,000000,21.736,21.745,21.6988,21.6988,1079,0
+SSFI.US,D,20230321,000000,21.6701,21.7199,21.6701,21.7123,464,0
+SSFI.US,D,20230322,000000,21.7299,21.85,21.7299,21.8226,1720,0
+SSFI.US,D,20230323,000000,21.86,21.88,21.844,21.844,11884,0
+SSFI.US,D,20230324,000000,21.84,21.8601,21.84,21.8601,434,0
+SSFI.US,D,20230327,000000,21.8099,21.8099,21.7102,21.7102,100,0
+SSFI.US,D,20230328,000000,21.6512,21.71,21.6512,21.6923,387,0
+SSFI.US,D,20230329,000000,21.6001,21.69,21.6,21.6557,3665,0
+SSFI.US,D,20230330,000000,21.77,21.77,21.7,21.7088,5594,0
+SSFI.US,D,20230331,000000,21.7301,21.84,21.7301,21.8367,3715,0
+SSFI.US,D,20230403,000000,21.9,21.93,21.86,21.8834,17422,0
+SSFI.US,D,20230404,000000,21.86,21.95,21.86,21.92,137139,0
+SSFI.US,D,20230405,000000,21.9799,21.98,21.945,21.945,1819,0
+SSFI.US,D,20230406,000000,21.9401,21.974,21.9401,21.965,590,0
+SSFI.US,D,20230410,000000,21.8,21.85,21.8,21.85,1102,0
+SSFI.US,D,20230411,000000,21.855,21.87,21.85,21.87,1953,0
+SSFI.US,D,20230412,000000,21.84,21.9,21.84,21.87,4154,0
+SSFI.US,D,20230413,000000,21.9199,21.9199,21.87,21.87,825,0
+SSFI.US,D,20230414,000000,21.78,21.795,21.7615,21.795,441,0
+SSFI.US,D,20230417,000000,21.74,21.74,21.68,21.715,18796,0
+SSFI.US,D,20230418,000000,21.73,21.74,21.71,21.74,1663,0
+SSFI.US,D,20230419,000000,21.73,21.73,21.71,21.71,7253,0
+SSFI.US,D,20230420,000000,21.78,21.78,21.765,21.765,873,0
+SSFI.US,D,20230421,000000,21.8299,21.8299,21.73,21.7535,4236,0
+SSFI.US,D,20230424,000000,21.8105,21.8105,21.8105,21.8105,1298,0
+SSFI.US,D,20230425,000000,21.92,21.92,21.88,21.89,9062,0
+SSFI.US,D,20230426,000000,21.88,21.89,21.81,21.8209,8878,0
+SSFI.US,D,20230427,000000,21.78,21.8,21.78,21.7854,670,0
+SSFI.US,D,20230428,000000,21.89,21.92,21.88,21.915,106881,0
+SSFI.US,D,20230501,000000,21.785,21.785,21.7333,21.7333,6593,0
+SSFI.US,D,20230502,000000,21.8499,21.9,21.84,21.88,15409,0
+SSFI.US,D,20230503,000000,21.93,21.9492,21.9032,21.925,2149,0
+SSFI.US,D,20230504,000000,21.875,21.9286,21.875,21.8812,1066,0
+SSFI.US,D,20230505,000000,21.83,21.8516,21.81,21.85,2940,0
+SSFI.US,D,20230508,000000,21.7668,21.77,21.7668,21.77,272,0
+SSFI.US,D,20230509,000000,21.74,21.7799,21.74,21.745,20207,0
+SSFI.US,D,20230510,000000,21.8168,21.84,21.8168,21.84,796,0
+SSFI.US,D,20230511,000000,21.91,21.918,21.905,21.905,1361,0
+SSFI.US,D,20230512,000000,21.825,21.825,21.8223,21.8223,482,0
+SSFI.US,D,20230515,000000,21.7737,21.7737,21.76,21.7608,8964,0
+SSFI.US,D,20230516,000000,21.72,21.72,21.67,21.705,11142,0
+SSFI.US,D,20230517,000000,21.72,21.72,21.7,21.7019,1222,0
+SSFI.US,D,20230518,000000,21.631,21.631,21.62,21.63,1599,0
+SSFI.US,D,20230519,000000,21.605,21.605,21.605,21.605,252,0
+SSFI.US,D,20230522,000000,21.6136,21.6136,21.6,21.6,3360,0
+SSFI.US,D,20230523,000000,21.6,21.6,21.6,21.6,126,0
+SSFI.US,D,20230524,000000,21.5799,21.5799,21.5636,21.5636,1153,0
+SSFI.US,D,20230525,000000,21.5029,21.5029,21.5029,21.5029,72,0
+SSFI.US,D,20230526,000000,21.46,21.54,21.46,21.5235,282147,0
+SSFI.US,D,20230530,000000,21.53,21.6357,21.53,21.6357,10002,0
+SSFI.US,D,20230531,000000,21.66,21.6991,21.66,21.6991,274,0
+SSFI.US,D,20230601,000000,21.75,21.77,21.7226,21.77,85514,0
+SSFI.US,D,20230602,000000,21.74,21.75,21.72,21.74,71868,0
+SSFI.US,D,20230605,000000,21.7,21.76,21.7,21.724,2224,0
+SSFI.US,D,20230606,000000,21.6932,21.74,21.68,21.74,2634,0
+SSFI.US,D,20230607,000000,21.73,21.73,21.64,21.64,676,0
+SSFI.US,D,20230608,000000,21.689,21.7492,21.685,21.73,12314,0
+SSFI.US,D,20230609,000000,21.73,21.76,21.71,21.73,17743,0
+SSFI.US,D,20230612,000000,21.73,21.755,21.6974,21.755,740,0
+SSFI.US,D,20230613,000000,21.7374,21.7374,21.6604,21.6762,1589,0
+SSFI.US,D,20230614,000000,21.84,21.84,21.7114,21.7277,7627,0
+SSFI.US,D,20230615,000000,21.8099,21.814,21.7736,21.814,4789,0
+SSFI.US,D,20230616,000000,21.75,21.79,21.75,21.77,10516,0
+SSFI.US,D,20230620,000000,21.82,21.835,21.815,21.815,116627,0
+SSFI.US,D,20230621,000000,21.66,21.835,21.66,21.835,10038,0
+SSFI.US,D,20230622,000000,21.759,21.769,21.74,21.745,4177,0
+SSFI.US,D,20230623,000000,21.8,21.815,21.8,21.815,2069,0
+SSFI.US,D,20230626,000000,21.8699,21.8699,21.85,21.85,204,0
+SSFI.US,D,20230627,000000,21.85,21.85,21.8126,21.815,1524,0
+SSFI.US,D,20230628,000000,21.749,21.76,21.749,21.75,3277,0
+SSFI.US,D,20230629,000000,21.51,21.615,21.51,21.615,1290,0
+SSFI.US,D,20230630,000000,21.7,21.7125,21.6903,21.7125,5866,0
+SSFI.US,D,20230703,000000,21.67,21.72,21.655,21.655,15357,0
+SSFI.US,D,20230705,000000,21.63,21.66,21.5752,21.58,3626,0
+SSFI.US,D,20230706,000000,21.47,21.47,21.4,21.44,144724,0
+SSFI.US,D,20230707,000000,21.445,21.4698,21.4208,21.4349,78155,0
+SSFI.US,D,20230710,000000,21.46,21.47,21.445,21.47,3794,0
+SSFI.US,D,20230711,000000,21.495,21.55,21.4701,21.528,9262,0
+SSFI.US,D,20230712,000000,21.605,21.6999,21.59,21.675,513,0
+SSFI.US,D,20230713,000000,21.78,21.808,21.771,21.805,2728,0
+SSFI.US,D,20230714,000000,21.78,21.78,21.73,21.7389,1299,0
+SSFI.US,D,20230717,000000,21.73,21.76,21.72,21.7491,10833,0
+SSFI.US,D,20230718,000000,21.81,21.85,21.81,21.8181,28780,0
+SSFI.US,D,20230719,000000,21.8326,21.865,21.8326,21.865,374,0
+SSFI.US,D,20230720,000000,21.755,21.755,21.74,21.74,408,0
+SSFI.US,D,20230721,000000,21.7602,21.775,21.64,21.765,45777,0
+SSFI.US,D,20230724,000000,21.7714,21.7714,21.74,21.755,4448,0
+SSFI.US,D,20230725,000000,21.71,21.74,21.7,21.7259,7502,0
+SSFI.US,D,20230726,000000,21.77,21.78,21.77,21.77,1308,0
+SSFI.US,D,20230727,000000,21.68,21.68,21.5701,21.5856,1851,0
+SSFI.US,D,20230728,000000,21.675,21.6999,21.675,21.681,1587,0
+SSFI.US,D,20230731,000000,21.71,21.711,21.6814,21.7003,4834,0
+SSFI.US,D,20230801,000000,21.62,21.62,21.5403,21.5661,39521,0
+SSFI.US,D,20230802,000000,21.4999,21.4999,21.4,21.475,47255,0
+SSFI.US,D,20230803,000000,21.32,21.32,21.301,21.32,2803,0
+SSFI.US,D,20230804,000000,21.4,21.488,21.4,21.488,1799,0
+SSFI.US,D,20230807,000000,21.439,21.445,21.439,21.445,530,0
+SSFI.US,D,20230808,000000,21.5699,21.5699,21.5101,21.5226,1222,0
+SSFI.US,D,20230809,000000,21.56,21.56,21.545,21.545,999,0
+SSFI.US,D,20230810,000000,21.6,21.6,21.4526,21.4526,2154,0
+SSFI.US,D,20230811,000000,21.38,21.4174,21.38,21.4,477,0
+SSFI.US,D,20230814,000000,21.3585,21.37,21.355,21.355,7642,0
+SSFI.US,D,20230815,000000,21.33,21.33,21.2863,21.2863,1071,0
+SSFI.US,D,20230816,000000,21.26,21.26,21.2262,21.2262,162,0
+SSFI.US,D,20230817,000000,21.16,21.1659,21.16,21.1659,370,0
+SSFI.US,D,20230818,000000,21.1764,21.23,21.1764,21.2182,1545,0
+SSFI.US,D,20230821,000000,21.1,21.12,21.1,21.12,423,0
+SSFI.US,D,20230822,000000,21.15,21.1691,21.131,21.155,1720,0
+SSFI.US,D,20230823,000000,21.3499,21.3892,21.3499,21.3868,1050,0
+SSFI.US,D,20230824,000000,21.35,21.35,21.3311,21.3311,271,0
+SSFI.US,D,20230825,000000,21.335,21.335,21.335,21.335,19,0
+SSFI.US,D,20230828,000000,21.4,21.4,21.37,21.375,2998,0
+SSFI.US,D,20230829,000000,21.474,21.5025,21.474,21.5025,3025,0
+SSFI.US,D,20230830,000000,21.505,21.5288,21.495,21.495,666,0
+SSFI.US,D,20230831,000000,21.5499,21.5499,21.5399,21.5399,334,0
+SSFI.US,D,20230901,000000,21.45,21.45,21.41,21.4101,1564,0
+SSFI.US,D,20230905,000000,21.36,21.36,21.3,21.3,131294,0
+SSFI.US,D,20230906,000000,21.32,21.3399,21.2746,21.285,22110,0
+SSFI.US,D,20230907,000000,21.3038,21.3498,21.3038,21.3352,662,0
+SSFI.US,D,20230908,000000,21.4,21.43,21.36,21.365,6242,0
+SSFI.US,D,20230911,000000,21.32,21.34,21.3,21.32,19115,0
+SSFI.US,D,20230912,000000,21.3297,21.36,21.3297,21.3552,6796,0
+SSFI.US,D,20230913,000000,21.3499,21.36,21.3499,21.36,1879,0
+SSFI.US,D,20230914,000000,21.3762,21.4214,21.335,21.335,73631,0
+SSFI.US,D,20230915,000000,21.2803,21.3008,21.28,21.285,2396,0
+SSFI.US,D,20230918,000000,21.27,21.35,21.2692,21.3054,22161,0
+SSFI.US,D,20230919,000000,21.27,21.28,21.255,21.255,5725,0
+SSFI.US,D,20230920,000000,21.32,21.32,21.2673,21.2673,1312,0
+SSFI.US,D,20230921,000000,21.0999,21.1,21.085,21.085,735,0
+SSFI.US,D,20230922,000000,21.14,21.1505,21.14,21.1454,4614,0
+SSFI.US,D,20230925,000000,21.02,21.03,20.9755,20.9755,2095,0
+SSFI.US,D,20230926,000000,20.99,20.99,20.9152,20.92,749,0
+SSFI.US,D,20230927,000000,20.7699,20.77,20.65,20.6715,6998,0
+SSFI.US,D,20230928,000000,20.59,20.7157,20.59,20.7157,7630,0
+SSFI.US,D,20230929,000000,20.8,20.8,20.7,20.7095,5057,0
+SSFI.US,D,20231002,000000,20.62,20.64,20.54,20.55,29196,0
+SSFI.US,D,20231003,000000,20.49,20.5,20.34,20.3524,20027,0
+SSFI.US,D,20231004,000000,20.39,20.4607,20.38,20.4607,7964,0
+SSFI.US,D,20231005,000000,20.46,20.47,20.46,20.4697,993,0
+SSFI.US,D,20231006,000000,20.33,20.4481,20.33,20.4179,9371,0
+SSFI.US,D,20231009,000000,20.47,20.5742,20.47,20.5742,10579,0
+SSFI.US,D,20231010,000000,20.4,20.5702,20.4,20.57,3582,0
+SSFI.US,D,20231011,000000,20.6699,20.6832,20.66,20.6832,570,0
+SSFI.US,D,20231012,000000,20.6399,20.6399,20.51,20.51,2611,0
+SSFI.US,D,20231013,000000,20.6194,20.6194,20.59,20.6049,7054,0
+SSFI.US,D,20231016,000000,20.54,20.54,20.5,20.52,8138,0
+SSFI.US,D,20231017,000000,20.4,20.4,20.4,20.4,75,0
+SSFI.US,D,20231018,000000,20.37,20.37,20.29,20.31,1285,0
+SSFI.US,D,20231019,000000,20.2999,20.2999,20.2234,20.2234,971,0
+SSFI.US,D,20231020,000000,20.279,20.279,20.26,20.275,1407,0
+SSFI.US,D,20231023,000000,20.19,20.355,20.19,20.355,8121,0
+SSFI.US,D,20231024,000000,20.418,20.44,20.418,20.44,1004,0
+SSFI.US,D,20231025,000000,20.3,20.3,20.295,20.295,279,0
+SSFI.US,D,20231026,000000,20.3384,20.3966,20.33,20.39,7181,0
+SSFI.US,D,20231027,000000,20.4,20.4,20.4,20.4,102,0
+SSFI.US,D,20231030,000000,20.3795,20.38,20.35,20.38,4982,0
+SSFI.US,D,20231031,000000,20.42,20.42,20.3876,20.3876,1094,0
+SSFI.US,D,20231101,000000,20.48,20.525,20.46,20.525,79873,0
+SSFI.US,D,20231102,000000,20.67,20.67,20.652,20.652,273,0
+SSFI.US,D,20231103,000000,20.7899,20.79,20.754,20.754,209,0
+SSFI.US,D,20231106,000000,20.6997,20.7,20.665,20.665,4014,0
+SSFI.US,D,20231107,000000,20.71,20.76,20.71,20.7559,1379,0
+SSFI.US,D,20231108,000000,20.8258,20.8258,20.8258,20.8258,170,0
+SSFI.US,D,20231109,000000,20.8,20.81,20.6888,20.6888,7249,0
+SSFI.US,D,20231110,000000,20.72,20.725,20.72,20.725,2024,0
+SSFI.US,D,20231113,000000,20.7038,20.7099,20.7038,20.7099,105,0
+SSFI.US,D,20231114,000000,20.87,20.92,20.87,20.9053,1073,0
+SSFI.US,D,20231115,000000,20.81,20.84,20.8,20.8263,11284,0
+SSFI.US,D,20231116,000000,20.925,20.925,20.9051,20.9051,4215,0
+SSFI.US,D,20231117,000000,20.92,20.935,20.92,20.935,551,0
+SSFI.US,D,20231120,000000,20.96,20.975,20.96,20.975,769,0
+SSFI.US,D,20231121,000000,20.98,20.9862,20.97,20.9769,593,0
+SSFI.US,D,20231122,000000,21.03,21.03,20.98,21.005,2693,0
+SSFI.US,D,20231124,000000,20.9347,20.9347,20.9347,20.9347,2,0
+SSFI.US,D,20231127,000000,21.0299,21.0399,21,21.03,3190,0
+SSFI.US,D,20231128,000000,21.0138,21.096,21.0138,21.096,748,0
+SSFI.US,D,20231129,000000,21.1897,21.195,21.179,21.195,559,0
+SSFI.US,D,20231130,000000,21.12,21.1273,21.1153,21.1153,1001,0
+SSFI.US,D,20231201,000000,21.21,21.3,21.21,21.2799,167429,0
+SSFI.US,D,20231204,000000,21.24,21.24,21.24,21.24,67,0
+SSFI.US,D,20231205,000000,21.3492,21.355,21.3492,21.355,634,0
+SSFI.US,D,20231206,000000,21.39,21.4109,21.39,21.4072,21990,0
+SSFI.US,D,20231207,000000,21.4085,21.4085,21.4085,21.4085,45,0
+SSFI.US,D,20231208,000000,21.32,21.335,21.32,21.335,1316,0
+SSFI.US,D,20231211,000000,21.2904,21.325,21.2904,21.325,218,0
+SSFI.US,D,20231212,000000,19.62,21.37,19.62,21.365,7210,0
+SSFI.US,D,20231213,000000,21.4,21.5832,21.4,21.5832,365,0
+SSFI.US,D,20231214,000000,21.71,21.71,21.7024,21.7024,402,0
+SSFI.US,D,20231215,000000,21.7044,21.705,21.7,21.705,1075,0
+SSFI.US,D,20231218,000000,21.65,21.68,21.65,21.6703,5684,0
+SSFI.US,D,20231219,000000,21.69,21.705,21.69,21.705,2362,0
+SSFI.US,D,20231220,000000,21.72,21.7709,21.72,21.765,1529,0
+SSFI.US,D,20231221,000000,21.7901,21.7901,21.765,21.765,237,0
+SSFI.US,D,20231222,000000,21.7701,21.7701,21.74,21.755,862,0
+SSFI.US,D,20231226,000000,21.75,21.775,21.75,21.775,686,0
+SSFI.US,D,20231227,000000,21.38,21.43,21.38,21.425,15194,0
+SSFI.US,D,20231228,000000,21.39,21.4,21.385,21.385,976,0
+SSFI.US,D,20231229,000000,21.38,21.39,21.3511,21.3511,5652,0
+SSFI.US,D,20240102,000000,19.7,21.32,19.7,21.26,21543,0
+SSFI.US,D,20240103,000000,21.19,21.29,21.18,21.29,8813,0
+SSFI.US,D,20240104,000000,21.1918,21.1918,21.1918,21.1918,294,0
+SSFI.US,D,20240105,000000,21.225,21.225,21.13,21.155,1986,0
+SSFI.US,D,20240108,000000,21.16,21.235,21.16,21.2,51383,0
+SSFI.US,D,20240109,000000,21.2062,21.22,21.19,21.19,915,0
+SSFI.US,D,20240110,000000,21.2,21.215,21.195,21.195,3314,0
+SSFI.US,D,20240111,000000,21.21,21.29,21.21,21.285,39740,0
+SSFI.US,D,20240112,000000,21.3311,21.3311,21.315,21.315,478,0
+SSFI.US,D,20240116,000000,21.25,21.265,21.17,21.19,13792,0
+SSFI.US,D,20240117,000000,21.1462,21.1538,21.12,21.145,2825,0
+SSFI.US,D,20240118,000000,21.11,21.135,21.11,21.135,289,0
+SSFI.US,D,20240119,000000,21.11,21.123,21.11,21.12,1157,0
+SSFI.US,D,20240122,000000,21.165,21.165,21.165,21.165,187,0
+SSFI.US,D,20240123,000000,21.1,21.1252,21.1,21.1252,634,0
+SSFI.US,D,20240124,000000,21.16,21.16,21.08,21.08,3303,0
+SSFI.US,D,20240125,000000,21.16,21.18,21.1599,21.175,652,0
+SSFI.US,D,20240126,000000,21.1699,21.1699,21.15,21.16,9967,0
+SSFI.US,D,20240129,000000,21.19,21.225,21.19,21.225,3297,0
+SSFI.US,D,20240130,000000,21.22,21.2352,21.22,21.2352,355,0
+SSFI.US,D,20240131,000000,21.29,21.2904,21.29,21.2904,312,0
+SSFI.US,D,20240201,000000,21.4,21.4,21.378,21.3861,21544,0
+SSFI.US,D,20240202,000000,21.2599,21.2599,21.2549,21.2549,184,0
+SSFI.US,D,20240205,000000,21.1329,21.1329,21.1258,21.1258,555,0
+SSFI.US,D,20240206,000000,21.2,21.22,21.1702,21.215,120328,0
+SSFI.US,D,20240207,000000,21.22,21.22,21.1839,21.1839,10737,0
+SSFI.US,D,20240208,000000,21.125,21.14,21.125,21.135,919,0
+SSFI.US,D,20240209,000000,21.105,21.13,21.105,21.13,209,0
+SSFI.US,D,20240212,000000,21.1146,21.1397,21.1146,21.1397,2060,0
+SSFI.US,D,20240213,000000,20.9714,20.9766,20.97,20.9766,2034,0
+SSFI.US,D,20240214,000000,21,21.05,21,21.0466,1432,0
+SSFI.US,D,20240215,000000,21.1397,21.1398,21.08,21.11,5594,0
+SSFI.US,D,20240216,000000,21.0412,21.0412,21.03,21.04,256,0
+SSFI.US,D,20240220,000000,21.09,21.09,21.05,21.07,1248,0
+SSFI.US,D,20240221,000000,21.0099,21.0112,21.0099,21.01,443,0
+SSFI.US,D,20240222,000000,21.02,21.0326,21.02,21.0326,2074,0
+SSFI.US,D,20240223,000000,21.0899,21.1108,21.0899,21.1108,264,0
+SSFI.US,D,20240226,000000,21.12,21.12,21.05,21.0705,4735,0
+SSFI.US,D,20240227,000000,21.0601,21.0601,21.0303,21.04,714,0
+SSFI.US,D,20240228,000000,21.06,21.09,21.06,21.09,2579,0
+SSFI.US,D,20240229,000000,21.1,21.1157,21.1,21.1157,1169,0
+SSFI.US,D,20240301,000000,21.16,21.191,21.16,21.191,5986,0
+SSFI.US,D,20240304,000000,21.1699,21.17,21.1673,21.1673,1036,0
+SSFI.US,D,20240305,000000,21.25,21.26,21.25,21.25,1503,0
+SSFI.US,D,20240306,000000,21.3099,21.3271,21.29,21.317,1312,0
+SSFI.US,D,20240307,000000,21.32,21.36,21.29,21.359,3427,0
+SSFI.US,D,20240308,000000,21.39,21.4,21.35,21.355,63414,0
+SSFI.US,D,20240311,000000,21.34,21.345,21.33,21.345,1497,0
+SSFI.US,D,20240312,000000,21.09,21.305,21.09,21.2733,11882,0
+SSFI.US,D,20240313,000000,21.26,21.26,21.24,21.24,1533,0
+SSFI.US,D,20240314,000000,21.16,21.16,21.12,21.1473,1158,0
+SSFI.US,D,20240315,000000,21.14,21.14,21.11,21.125,1422,0
+SSFI.US,D,20240318,000000,21.1,21.1001,21.08,21.093,1464,0
+SSFI.US,D,20240319,000000,21.1699,21.1699,21.14,21.15,1196,0
+SSFI.US,D,20240320,000000,21.1799,21.2052,21.1572,21.2052,4167,0
+SSFI.US,D,20240321,000000,21.2299,21.2299,21.2,21.215,3092,0
+SSFI.US,D,20240322,000000,21.3,21.3,21.26,21.28,975,0
+SSFI.US,D,20240325,000000,21.25,21.26,21.2218,21.245,1468,0
+SSFI.US,D,20240326,000000,21.235,21.28,21.235,21.2644,841,0
+SSFI.US,D,20240327,000000,21.1899,21.2214,21.1899,21.2214,360,0
+SSFI.US,D,20240328,000000,21.225,21.225,21.19,21.19,323,0
+SSFI.US,D,20240401,000000,21.08,21.08,21.0407,21.07,13122,0
+SSFI.US,D,20240402,000000,20.98,21.05,20.98,21.0487,3283,0
+SSFI.US,D,20240403,000000,20.9999,21.0599,20.9999,21.0448,289,0
+SSFI.US,D,20240404,000000,21.13,21.13,21.06,21.0914,1091,0
+SSFI.US,D,20240405,000000,21.14,21.14,21.005,21.005,1768,0
+SSFI.US,D,20240408,000000,21.04,21.04,20.9701,20.995,2171,0
+SSFI.US,D,20240409,000000,21.11,21.11,21.04,21.06,1177,0
+SSFI.US,D,20240410,000000,20.9,20.92,20.835,20.835,1674,0
+SSFI.US,D,20240411,000000,20.81,20.84,20.81,20.84,329,0
+SSFI.US,D,20240412,000000,20.83,20.89,20.83,20.878,1545,0
+SSFI.US,D,20240415,000000,20.85,20.85,20.7426,20.7426,638,0
+SSFI.US,D,20240416,000000,20.6799,20.6799,20.64,20.6785,2522,0
+SSFI.US,D,20240417,000000,20.7673,20.7673,20.7673,20.7673,115,0
+SSFI.US,D,20240418,000000,20.76,20.76,20.7,20.7319,655,0
+SSFI.US,D,20240419,000000,20.77,20.77,20.75,20.75,796,0
+SSFI.US,D,20240422,000000,20.7699,20.78,20.75,20.75,47994,0
+SSFI.US,D,20240423,000000,20.79,20.8126,20.78,20.78,959,0
+SSFI.US,D,20240424,000000,20.725,20.745,20.725,20.745,3973,0
+SSFI.US,D,20240425,000000,20.71,20.71,20.6955,20.6955,1377,0
+SSFI.US,D,20240426,000000,20.7599,20.7599,20.72,20.72,3744,0
+SSFI.US,D,20240429,000000,20.78,20.7971,20.78,20.7971,241,0
+SSFI.US,D,20240430,000000,20.75,20.75,20.7155,20.7155,2583,0
+SSFI.US,D,20240501,000000,20.76,20.7992,20.73,20.7992,15639,0
+SSFI.US,D,20240502,000000,20.8,20.8674,20.8,20.8674,12867,0
+SSFI.US,D,20240503,000000,20.97,20.99,20.97,20.98,1671,0
+SSFI.US,D,20240506,000000,20.98,21.0071,20.97,21.005,4996,0
+SSFI.US,D,20240507,000000,21.05,21.11,21.04,21.04,47660,0
+SSFI.US,D,20240508,000000,21,21.0096,21,21.0096,452,0
+SSFI.US,D,20240509,000000,21.0099,21.06,21.005,21.055,3397,0
+SSFI.US,D,20240510,000000,20.9901,21,20.97,20.9924,2032,0
+SSFI.US,D,20240513,000000,21.0171,21.0171,20.99,21.005,539,0
+SSFI.US,D,20240514,000000,21.03,21.065,21.03,21.065,645,0
+SSFI.US,D,20240515,000000,21.192,21.2151,21.192,21.2151,693,0
+SSFI.US,D,20240516,000000,21.1901,21.2001,21.178,21.178,3776,0
+SSFI.US,D,20240517,000000,21.1101,21.125,21.1101,21.125,135,0
+SSFI.US,D,20240520,000000,21.05,21.13,21.05,21.0951,17793,0
+SSFI.US,D,20240521,000000,21.09,21.16,21.09,21.16,2807,0
+SSFI.US,D,20240522,000000,21.08,21.1152,21.08,21.1152,1075,0
+SSFI.US,D,20240523,000000,21.07,21.07,21.0483,21.0483,1169,0
+SSFI.US,D,20240524,000000,21.02,21.1,21.02,21.075,3835,0
+SSFI.US,D,20240528,000000,21.0301,21.0301,20.9699,20.98,1720,0
+SSFI.US,D,20240529,000000,20.875,20.88,20.84,20.88,32671,0
+SSFI.US,D,20240530,000000,20.93,20.98,20.93,20.9631,1612,0
+SSFI.US,D,20240531,000000,21.04,21.06,21.04,21.0538,591,0
+SSFI.US,D,20240603,000000,21.18,21.18,21.12,21.1727,187782,0
+SSFI.US,D,20240604,000000,21.23,21.275,21.23,21.275,717,0
+SSFI.US,D,20240605,000000,21.3008,21.3369,21.3,21.3369,650,0
+SSFI.US,D,20240606,000000,21.33,21.3376,21.33,21.3376,609,0
+SSFI.US,D,20240607,000000,21.155,21.155,21.155,21.155,61,0
+SSFI.US,D,20240610,000000,21.05,21.11,21.05,21.11,1416,0
+SSFI.US,D,20240611,000000,21.2,21.22,21.1968,21.208,1735,0
+SSFI.US,D,20240612,000000,21.35,21.36,21.3031,21.3031,866,0
+SSFI.US,D,20240613,000000,21.4247,21.4247,21.4247,21.4247,308,0
+SSFI.US,D,20240614,000000,21.4387,21.4552,21.4387,21.4552,2728,0
+SSFI.US,D,20240617,000000,21.346,21.4,21.346,21.39,23970,0
+SSFI.US,D,20240618,000000,21.4001,21.462,21.4001,21.462,1040,0
+SSFI.US,D,20240620,000000,21.355,21.4,21.355,21.4,1873,0
+SSFI.US,D,20240621,000000,21.38,21.415,21.38,21.4,1159,0
+SSFI.US,D,20240624,000000,21.3901,21.4397,21.3901,21.4253,811,0
+SSFI.US,D,20240625,000000,21.41,21.4395,21.41,21.4395,412,0
+SSFI.US,D,20240626,000000,21.33,21.33,21.32,21.32,1165,0
+SSFI.US,D,20240627,000000,21.1501,21.1501,21.15,21.15,309,0
+SSFI.US,D,20240628,000000,21.1901,21.2,21.0531,21.0531,4279,0
+SSFI.US,D,20240701,000000,20.945,20.945,20.9,20.9053,51517,0
+SSFI.US,D,20240702,000000,20.98,20.9801,20.9678,20.9801,1991,0
+SSFI.US,D,20240703,000000,21.089,21.089,21.089,21.089,40,0
+SSFI.US,D,20240705,000000,21.1708,21.1708,21.1708,21.1708,237,0
+SSFI.US,D,20240708,000000,21.17,21.183,21.1699,21.183,521,0
+SSFI.US,D,20240709,000000,21.15,21.17,21.11,21.15,25434,0
+SSFI.US,D,20240710,000000,21.19,21.19,21.18,21.19,1606,0
+SSFI.US,D,20240711,000000,21.51,21.51,21.28,21.285,702,0
+SSFI.US,D,20240712,000000,21.32,21.33,21.32,21.33,698,0
+SSFI.US,D,20240715,000000,21.285,21.29,21.275,21.29,593,0
+SSFI.US,D,20240716,000000,21.32,21.3509,21.3199,21.3509,419,0
+SSFI.US,D,20240717,000000,21.33,21.3718,21.33,21.3718,945,0
+SSFI.US,D,20240718,000000,21.34,21.35,21.312,21.312,544,0
+SSFI.US,D,20240719,000000,21.2501,21.29,21.2501,21.26,1291,0
+SSFI.US,D,20240722,000000,21.2913,21.2913,21.25,21.2511,1542,0
+SSFI.US,D,20240723,000000,21.24,21.25,21.24,21.25,3888,0
+SSFI.US,D,20240724,000000,21.2801,21.2801,21.19,21.19,996,0
+SSFI.US,D,20240725,000000,21.23,21.23,21.22,21.23,676,0
+SSFI.US,D,20240726,000000,21.3399,21.3399,21.31,21.32,1864,0
+SSFI.US,D,20240729,000000,21.34,21.355,21.34,21.35,647,0
+SSFI.US,D,20240730,000000,21.37,21.395,21.35,21.37,21631,0
+SSFI.US,D,20240731,000000,21.4356,21.48,21.4356,21.48,829,0
+SSFI.US,D,20240801,000000,21.56,21.6,21.56,21.57,45209,0
+SSFI.US,D,20240802,000000,21.7307,21.83,21.7307,21.81,15224,0
+SSFI.US,D,20240805,000000,21.88,21.88,21.79,21.8152,4320,0
+SSFI.US,D,20240806,000000,21.74,21.7401,21.6806,21.6806,666,0
+SSFI.US,D,20240807,000000,21.63,21.63,21.6,21.6,1969,0
+SSFI.US,D,20240808,000000,21.5899,21.59,21.585,21.589,484,0
+SSFI.US,D,20240809,000000,21.6899,21.6899,21.64,21.6602,1487,0
+SSFI.US,D,20240812,000000,21.6799,21.695,21.6799,21.695,543,0
+SSFI.US,D,20240813,000000,21.73,21.77,21.73,21.76,1539,0
+SSFI.US,D,20240814,000000,21.8001,21.8145,21.8001,21.8145,286,0
+SSFI.US,D,20240815,000000,21.715,21.7284,21.715,21.7284,277,0
+SSFI.US,D,20240816,000000,21.77,21.77,21.77,21.77,372,0
+SSFI.US,D,20240819,000000,21.775,21.81,21.775,21.7925,1232,0
+SSFI.US,D,20240820,000000,21.86,21.884,21.85,21.8597,26450,0
+SSFI.US,D,20240821,000000,21.91,21.9254,21.9012,21.91,1600,0
+SSFI.US,D,20240822,000000,21.8399,21.8399,21.8168,21.8217,573,0
+SSFI.US,D,20240823,000000,21.9199,21.9199,21.9138,21.9138,250,0
+SSFI.US,D,20240826,000000,21.91,21.91,21.885,21.887,640,0
+SSFI.US,D,20240827,000000,21.8301,21.8896,21.8301,21.8896,1383,0
+SSFI.US,D,20240828,000000,21.75,21.89,21.75,21.8749,2011,0
+SSFI.US,D,20240829,000000,21.82,21.87,21.82,21.845,1089,0
+SSFI.US,D,20240830,000000,21.84,21.841,21.7993,21.7993,676,0
+SSFI.US,D,20240903,000000,21.69,21.96,21.69,21.96,178807,0
+SSFI.US,D,20240904,000000,21.83,21.99,21.83,21.951,26663,0
+SSFI.US,D,20240905,000000,22,22.02,22,22.01,2013,0
+SSFI.US,D,20240906,000000,22.04,22.09,22.01,22.0631,1015,0
+SSFI.US,D,20240909,000000,22.085,22.085,22.085,22.085,70,0
+SSFI.US,D,20240910,000000,22.17,22.17,22.155,22.155,506,0
+SSFI.US,D,20240911,000000,22.1601,22.1601,22.13,22.1581,1908,0
+SSFI.US,D,20240912,000000,22.125,22.125,22.125,22.125,305,0
+SSFI.US,D,20240913,000000,22.16,22.19,22.15,22.165,12410,0
+SSFI.US,D,20240916,000000,22.17,22.225,22.17,22.225,62294,0
+SSFI.US,D,20240917,000000,22.22,22.22,22.17,22.195,2461,0
+SSFI.US,D,20240918,000000,22.1201,22.1699,22.12,22.1225,732,0
+SSFI.US,D,20240919,000000,22.1195,22.1195,22.1195,22.1195,159,0
+SSFI.US,D,20240920,000000,22.1489,22.1489,22.1237,22.1237,986,0
+SSFI.US,D,20240923,000000,22.0807,22.1,22.0807,22.1,861,0
+SSFI.US,D,20240924,000000,22.1325,22.15,22.125,22.125,958,0
+SSFI.US,D,20240925,000000,22.055,22.055,22.055,22.055,271,0
+SSFI.US,D,20240926,000000,22.0201,22.0458,22.0201,22.0458,181,0
+SSFI.US,D,20240927,000000,21.92,21.9292,21.92,21.9292,1678,0
+SSFI.US,D,20240930,000000,21.95,21.95,21.85,21.8842,3871,0
+SSFI.US,D,20241001,000000,21.96,22,21.93,21.9551,14084,0
+SSFI.US,D,20241002,000000,21.86,21.92,21.86,21.905,4307,0
+SSFI.US,D,20241003,000000,21.845,21.8499,21.82,21.8234,1931,0
+SSFI.US,D,20241004,000000,21.66,21.69,21.66,21.6739,1388,0
+SSFI.US,D,20241007,000000,21.59,21.63,21.58,21.58,1206,0
+SSFI.US,D,20241008,000000,21.62,21.6271,21.62,21.6271,3673,0
+SSFI.US,D,20241009,000000,21.585,21.585,21.585,21.585,168,0
+SSFI.US,D,20241010,000000,21.5575,21.58,21.54,21.575,935,0
+SSFI.US,D,20241011,000000,21.5301,21.61,21.5301,21.5833,738,0
+SSFI.US,D,20241014,000000,21.5516,21.564,21.5516,21.564,168,0
+SSFI.US,D,20241015,000000,21.635,21.645,21.635,21.6393,463,0
+SSFI.US,D,20241016,000000,21.665,21.665,21.665,21.665,158,0
+SSFI.US,D,20241017,000000,21.57,21.5701,21.57,21.5701,685,0
+SSFI.US,D,20241018,000000,21.57,21.6,21.57,21.5737,2264,0
+SSFI.US,D,20241021,000000,21.44,21.48,21.44,21.457,1640,0
+SSFI.US,D,20241022,000000,21.45,21.4501,21.445,21.445,939,0
+SSFI.US,D,20241023,000000,21.39,21.39,21.3872,21.3872,3846,0
+SSFI.US,D,20241024,000000,21.43,21.4301,21.425,21.425,401,0
+SSFI.US,D,20241025,000000,21.46,21.46,21.38,21.385,463,0
+SSFI.US,D,20241028,000000,21.31,21.3559,21.31,21.3559,1276,0
+SSFI.US,D,20241029,000000,21.27,21.3799,21.27,21.3799,5814,0
+SSFI.US,D,20241030,000000,21.35,21.3642,21.35,21.355,1044,0
+SSFI.US,D,20241031,000000,21.34,21.358,21.33,21.3333,1944,0
+SSFI.US,D,20241101,000000,21.4,21.4,21.29,21.3299,4352,0
+SSFI.US,D,20241104,000000,21.36,21.37,21.32,21.3577,23680,0
+SSFI.US,D,20241105,000000,21.33,21.395,21.27,21.395,996,0
+SSFI.US,D,20241106,000000,21.17,21.2897,21.17,21.215,1579,0
+SSFI.US,D,20241107,000000,21.2999,21.38,21.2999,21.3735,576,0
+SSFI.US,D,20241108,000000,21.42,21.4202,21.42,21.4202,202,0
+SSFI.US,D,20241112,000000,21.28,21.28,21.255,21.255,571,0
+SSFI.US,D,20241113,000000,21.23,21.235,21.23,21.235,1264,0
+SSFI.US,D,20241114,000000,21.26,21.26,21.2314,21.2314,535,0
+SSFI.US,D,20241115,000000,21.16,21.25,21.16,21.231,2217,0
+SSFI.US,D,20241118,000000,21.25,21.27,21.24,21.245,1611,0
+SSFI.US,D,20241119,000000,21.29,21.29,21.28,21.285,17971,0
+SSFI.US,D,20241120,000000,21.24,21.27,21.24,21.2559,1908,0
+SSFI.US,D,20241121,000000,21.245,21.2457,21.245,21.2457,497,0
+SSFI.US,D,20241122,000000,21.2602,21.265,21.2602,21.265,215,0
+SSFI.US,D,20241125,000000,21.4497,21.472,21.4497,21.472,1158,0
+SSFI.US,D,20241126,000000,21.401,21.4361,21.401,21.4361,578,0
+SSFI.US,D,20241127,000000,21.51,21.51,21.4944,21.4944,5131,0
+SSFI.US,D,20241202,000000,21.6101,21.62,21.6083,21.6083,30341,0
+SSFI.US,D,20241203,000000,21.635,21.635,21.555,21.555,1078,0
+SSFI.US,D,20241204,000000,21.64,21.6403,21.64,21.6403,487,0
+SSFI.US,D,20241205,000000,21.59,21.66,21.59,21.645,3013,0
+SSFI.US,D,20241209,000000,21.65,21.65,21.622,21.622,2838,0
+SSFI.US,D,20241211,000000,21.5914,21.5914,21.52,21.5252,2180,0
+SSFI.US,D,20241212,000000,21.41,21.42,21.4,21.4,750,0
+SSFI.US,D,20241216,000000,21.3101,21.3403,21.3101,21.3403,1389,0
+SSFI.US,D,20241217,000000,21.3582,21.36,21.3419,21.3419,8330,0
+SSFI.US,D,20241218,000000,21.3643,21.3643,21.1773,21.1773,9272,0
+SSFI.US,D,20241219,000000,21.105,21.105,21.075,21.0841,1330,0
+SSFI.US,D,20241220,000000,21.1868,21.1868,21.15,21.15,368,0
+SSFI.US,D,20241223,000000,21.095,21.095,21.06,21.065,1244,0
+SSFI.US,D,20241224,000000,21.04,21.09,21.0399,21.085,1411,0
+SSFI.US,D,20241226,000000,21.06,21.11,21.06,21.11,1157,0
+SSFI.US,D,20241227,000000,20.79,20.795,20.785,20.785,558,0
+SSFI.US,D,20241230,000000,20.87,20.89,20.86,20.871,6538,0
+SSFI.US,D,20241231,000000,20.9,20.9,20.83,20.83,1957,0
+SSFI.US,D,20250102,000000,20.87,20.9,20.8169,20.86,13760,0
+SSFI.US,D,20250103,000000,20.86,20.87,20.82,20.82,75416,0
+SSFI.US,D,20250106,000000,20.76,20.78,20.76,20.76,3818,0
+SSFI.US,D,20250107,000000,20.68,20.7,20.6799,20.68,1979,0
+SSFI.US,D,20250108,000000,20.68,20.6955,20.6407,20.6955,3579,0
+SSFI.US,D,20250110,000000,20.57,20.6,20.57,20.57,415,0
+SSFI.US,D,20250113,000000,20.56,20.56,20.53,20.5441,4142,0
+SSFI.US,D,20250114,000000,20.525,20.53,20.525,20.525,679,0
+SSFI.US,D,20250115,000000,20.725,20.75,20.725,20.75,1115,0
+SSFI.US,D,20250116,000000,20.74,20.82,20.64,20.64,5714,0
+SSFI.US,D,20250117,000000,20.83,20.84,20.8,20.8,8126,0
+SSFI.US,D,20250121,000000,20.88,20.88,20.86,20.88,4477,0
+SSFI.US,D,20250122,000000,20.87,20.87,20.8498,20.8498,1064,0
+SSFI.US,D,20250123,000000,20.768,20.79,20.768,20.78,1902,0
+SSFI.US,D,20250124,000000,20.81,20.83,20.81,20.8253,1967,0
+SSFI.US,D,20250127,000000,20.96,20.97,20.96,20.97,981,0
+SSFI.US,D,20250128,000000,20.94,20.9601,20.94,20.9601,896,0
+SSFI.US,D,20250129,000000,20.96,20.9601,20.93,20.96,1156,0
+SSFI.US,D,20250130,000000,20.98,21.05,20.97,21.04,2231,0
+SSFI.US,D,20250131,000000,20.92,20.95,20.9,20.95,2725,0
+SSFI.US,D,20250203,000000,21.01,21.02,20.94,20.9701,63050,0
+SSFI.US,D,20250204,000000,20.94,21.0123,20.94,21.0123,3155,0
+SSFI.US,D,20250205,000000,21.15,21.19,21.14,21.16,7768,0
+SSFI.US,D,20250206,000000,21.13,21.15,21.12,21.13,12525,0
+SSFI.US,D,20250207,000000,21.08,21.08,21.06,21.06,2161,0
+SSFI.US,D,20250210,000000,21.1,21.1,21.0594,21.0594,1455,0
+SSFI.US,D,20250211,000000,20.99,21.006,20.99,20.99,852,0
+SSFI.US,D,20250212,000000,20.84,20.89,20.84,20.865,8678,0
+SSFI.US,D,20250213,000000,20.99,21.0212,20.99,21.0212,739,0
+SSFI.US,D,20250218,000000,21.05,21.05,20.98,20.98,344121,0
+SSFI.US,D,20250219,000000,20.9735,21,20.9701,21,8753,0
+SSFI.US,D,20250220,000000,21.0797,21.0797,21.0502,21.0502,516,0
+SSFI.US,D,20250221,000000,21.09,21.1701,21.09,21.16,7289,0
+SSFI.US,D,20250224,000000,21.19,21.2067,21.19,21.2067,34285,0
+SSFI.US,D,20250225,000000,21.34,21.3643,21.335,21.3643,2933,0
+SSFI.US,D,20250226,000000,21.35,21.425,21.35,21.4156,1027,0
+SSFI.US,D,20250227,000000,21.37,21.37,21.31,21.31,8156,0
+SSFI.US,D,20250228,000000,21.43,21.48,21.4299,21.48,11788,0
+SSFI.US,D,20250303,000000,21.5,21.56,21.47,21.55,67618,0
+SSFI.US,D,20250304,000000,21.54,21.54,21.42,21.42,15552,0
+SSFI.US,D,20250305,000000,21.38,21.4,21.32,21.32,4841,0
+SSFI.US,D,20250306,000000,21.29,21.32,21.29,21.29,1594,0
+SSFI.US,D,20250307,000000,21.3405,21.3405,21.2671,21.2671,1248,0
+SSFI.US,D,20250310,000000,21.39,21.3938,21.38,21.3938,1755,0
+SSFI.US,D,20250311,000000,21.31,21.31,21.304,21.304,914,0
+SSFI.US,D,20250312,000000,21.24,21.2766,21.2352,21.2352,3817,0
+SSFI.US,D,20250313,000000,21.25,21.32,21.2499,21.3155,1534,0
+SSFI.US,D,20250314,000000,21.285,21.285,21.26,21.26,838,0
+SSFI.US,D,20250317,000000,21.32,21.34,21.295,21.295,2524,0
+SSFI.US,D,20250318,000000,21.32,21.3301,21.3,21.3,2184,0
+SSFI.US,D,20250321,000000,21.41,21.41,21.36,21.36,2098,0
+SSFI.US,D,20250326,000000,21.23,21.25,21.22,21.2206,33737,0
+SSFI.US,D,20250327,000000,21.19,21.2,21.19,21.1983,1185,0
+SSFI.US,D,20250328,000000,21.2,21.235,21.2,21.22,1055,0
+SSFI.US,D,20250331,000000,21.31,21.31,21.19,21.29,8775,0
+SSFI.US,D,20250401,000000,21.3936,21.41,21.37,21.37,190733,0
+SSFI.US,D,20250402,000000,21.41,21.41,21.31,21.35,14030,0
+SSFI.US,D,20250403,000000,21.54,21.54,21.47,21.49,4552,0
+SSFI.US,D,20250404,000000,21.595,21.595,21.5302,21.5302,775,0
+SSFI.US,D,20250407,000000,21.37,21.375,21.2261,21.2261,2310,0
+SSFI.US,D,20250408,000000,21.2272,21.2272,21.1032,21.1032,4154,0
+SSFI.US,D,20250409,000000,21.07,21.18,21.04,21.18,3135,0
+SSFI.US,D,20250410,000000,21.13,21.13,20.9919,20.9919,6273,0
+SSFI.US,D,20250411,000000,20.97,20.9701,20.92,20.9677,4037,0
+SSFI.US,D,20250414,000000,21.1,21.125,21.07,21.0986,1056,0
+SSFI.US,D,20250415,000000,21.1405,21.1405,21.13,21.14,6503,0
+SSFI.US,D,20250416,000000,21.16,21.25,21.16,21.2,1407,0
+SSFI.US,D,20250417,000000,21.16,21.16,21.14,21.15,2155,0
+SSFI.US,D,20250421,000000,21.08,21.08,21.0144,21.0144,1803,0
+SSFI.US,D,20250422,000000,21.08,21.09,21.04,21.04,2426,0
+SSFI.US,D,20250423,000000,21.19,21.19,21.1,21.1,3675,0
+SSFI.US,D,20250424,000000,21.1955,21.26,21.1955,21.26,3624,0
+SSFI.US,D,20250428,000000,21.37,21.38,21.37,21.37,3401,0
+SSFI.US,D,20250429,000000,21.42,21.4443,21.41,21.4443,1301,0
+SSFI.US,D,20250430,000000,21.4,21.4396,21.4,21.4396,899,0
+SSFI.US,D,20250501,000000,21.36,21.36,21.33,21.36,20283,0
+SSFI.US,D,20250502,000000,21.27,21.29,21.22,21.25,40066,0
+SSFI.US,D,20250505,000000,21.22,21.22,21.185,21.209,1488,0
+SSFI.US,D,20250507,000000,21.285,21.31,21.285,21.2931,686,0
+SSFI.US,D,20250508,000000,21.2,21.21,21.17,21.17,1130,0
+SSFI.US,D,20250509,000000,21.23,21.24,21.2078,21.2078,1882,0
+SSFI.US,D,20250512,000000,21.14,21.14,21.1281,21.1281,1012,0
+SSFI.US,D,20250513,000000,21.0896,21.1119,21.0896,21.1119,465,0
+SSFI.US,D,20250514,000000,21.095,21.095,21.03,21.03,1537,0
+SSFI.US,D,20250515,000000,21.12,21.14,21.12,21.14,552,0
+SSFI.US,D,20250516,000000,21.1601,21.17,21.16,21.1678,2706,0
+SSFI.US,D,20250519,000000,21.06,21.1553,21.06,21.1553,1008,0
+SSFI.US,D,20250521,000000,21.05,21.05,20.98,20.98,1566,0
+SSFI.US,D,20250522,000000,21.02,21.04,21.02,21.0348,1175,0
+SSFI.US,D,20250523,000000,21.08,21.08,21.075,21.075,308,0
+SSFI.US,D,20250527,000000,21.135,21.18,21.135,21.1673,681,0
+SSFI.US,D,20250528,000000,21.12,21.14,21.12,21.12,3151,0
+SSFI.US,D,20250529,000000,21.19,21.2013,21.19,21.2013,9708,0
+SSFI.US,D,20250530,000000,21.22,21.23,21.21,21.23,4022,0
+SSFI.US,D,20250602,000000,21.1895,21.22,21.16,21.17,90977,0
+SSFI.US,D,20250603,000000,21.23,21.23,21.17,21.17,36985,0
+SSFI.US,D,20250604,000000,21.26,21.3,21.26,21.28,4102,0
+SSFI.US,D,20250605,000000,21.3,21.3,21.24,21.24,2357,0
+SSFI.US,D,20250606,000000,21.18,21.18,21.14,21.1454,1438,0
+SSFI.US,D,20250609,000000,21.16,21.1901,21.16,21.17,2419,0
+SSFI.US,D,20250610,000000,21.21,21.21,21.21,21.21,695,0
+SSFI.US,D,20250611,000000,21.25,21.3,21.24,21.2828,1343,0
+SSFI.US,D,20250612,000000,21.32,21.3584,21.26,21.3584,1419,0
+SSFI.US,D,20250613,000000,21.315,21.315,21.24,21.27,8163,0
+SSFI.US,D,20250616,000000,21.26,21.29,21.23,21.23,1586,0
+SSFI.US,D,20250618,000000,21.3314,21.35,21.31,21.33,12495,0
+SSFI.US,D,20250620,000000,21.335,21.36,21.3305,21.3305,1044,0
+SSFI.US,D,20250623,000000,21.37,21.42,21.37,21.39,2990,0
+SSFI.US,D,20250624,000000,21.46,21.46,21.46,21.46,516,0
+SSFI.US,D,20250625,000000,21.43,21.4532,21.4,21.4532,672,0
+SSFI.US,D,20250626,000000,21.52,21.52,21.5137,21.5137,840,0
+SSFI.US,D,20250627,000000,21.31,21.3201,21.2904,21.3001,1624,0
+SSFI.US,D,20250630,000000,21.35,21.375,21.3499,21.375,1201,0
+SSFI.US,D,20250701,000000,21.37,21.37,21.33,21.37,195864,0
+SSFI.US,D,20250702,000000,21.31,21.34,21.31,21.34,7428,0
+SSFI.US,D,20250703,000000,21.2933,21.3,21.28,21.285,3536,0
+SSFI.US,D,20250707,000000,21.26,21.26,21.215,21.22,1016,0
+SSFI.US,D,20250708,000000,21.189,21.1999,21.189,21.1999,2409,0
+SSFI.US,D,20250709,000000,21.25,21.2886,21.23,21.2886,731,0
+SSFI.US,D,20250710,000000,21.2501,21.2901,21.2501,21.2845,753,0
+SSFI.US,D,20250711,000000,21.1966,21.2014,21.19,21.2014,2910,0
+SSFI.US,D,20250714,000000,21.2,21.21,21.2,21.21,1171,0
+SSFI.US,D,20250716,000000,21.16,21.19,21.16,21.1701,6259,0
+SSFI.US,D,20250718,000000,21.2,21.2042,21.2,21.2042,397,0
+SSFI.US,D,20250721,000000,21.29,21.29,21.269,21.269,384,0
+SSFI.US,D,20250722,000000,21.3008,21.305,21.3008,21.3047,594,0
+SSFI.US,D,20250723,000000,21.27,21.27,21.253,21.255,1640,0
+SSFI.US,D,20250724,000000,21.25,21.25,21.2302,21.2302,169,0
+SSFI.US,D,20250725,000000,21.25,21.29,21.25,21.275,2298,0
+SSFI.US,D,20250728,000000,21.23,21.25,21.23,21.24,1158,0
+SSFI.US,D,20250729,000000,21.3,21.34,21.3,21.34,583,0
+SSFI.US,D,20250731,000000,21.32,21.32,21.26,21.26,2434,0
+SSFI.US,D,20250801,000000,21.43,21.4609,21.42,21.4609,15359,0
+SSFI.US,D,20250804,000000,21.44,21.49,21.44,21.4802,3328,0
+SSFI.US,D,20250805,000000,21.45,21.49,21.45,21.49,952,0
+SSFI.US,D,20250806,000000,21.47,21.5,21.46,21.49,1346,0
+SSFI.US,D,20250808,000000,21.4228,21.43,21.42,21.425,653,0
+SSFI.US,D,20250811,000000,21.45,21.45,21.4307,21.4307,612,0
+SSFI.US,D,20250812,000000,21.41,21.425,21.4,21.425,1145,0
+SSFI.US,D,20250813,000000,21.5,21.5,21.495,21.495,306,0
+SSFI.US,D,20250814,000000,21.47,21.47,21.4301,21.46,1688,0
+SSFI.US,D,20250815,000000,21.41,21.41,21.41,21.41,361,0
+SSFI.US,D,20250818,000000,21.4,21.4,21.35,21.35,1733,0
+SSFI.US,D,20250819,000000,21.4,21.43,21.4,21.4275,3372,0
+SSFI.US,D,20250820,000000,21.4101,21.445,21.4101,21.445,1143,0
+SSFI.US,D,20250821,000000,21.4,21.4,21.395,21.395,599,0
+SSFI.US,D,20250825,000000,21.49,21.5,21.4718,21.4718,1243,0
+SSFI.US,D,20250826,000000,21.46,21.48,21.46,21.46,401,0
+SSFI.US,D,20250827,000000,21.46,21.515,21.46,21.515,2406,0
+SSFI.US,D,20250828,000000,21.51,21.5453,21.51,21.5453,11108,0
+SSFI.US,D,20250829,000000,21.5254,21.535,21.52,21.5291,119581,0
+SSFI.US,D,20250902,000000,21.46,21.48,21.4501,21.48,223945,0
+SSFI.US,D,20250903,000000,21.55,21.55,21.531,21.54,10458,0
+SSFI.US,D,20250904,000000,21.55,21.6109,21.55,21.6109,2496,0
+SSFI.US,D,20250909,000000,21.74,21.76,21.74,21.76,9145,0
+SSFI.US,D,20250910,000000,21.8,21.8,21.76,21.79,4685,0
+SSFI.US,D,20250911,000000,21.83,21.83,21.8273,21.8273,145,0
+SSFI.US,D,20250915,000000,21.8399,21.8399,21.8359,21.8359,419,0
+SSFI.US,D,20250916,000000,21.84,21.8449,21.84,21.8449,532,0
+SSFI.US,D,20250917,000000,21.83,21.83,21.8068,21.8068,216,0
+SSFI.US,D,20250918,000000,21.75,21.75,21.75,21.75,1297,0
+SSFI.US,D,20250919,000000,21.751,21.755,21.751,21.755,328,0
+SSFI.US,D,20250922,000000,21.7276,21.74,21.7153,21.7153,5480,0
+SSFI.US,D,20250923,000000,21.73,21.7612,21.73,21.7612,500,0
+SSFI.US,D,20250925,000000,21.68,21.695,21.67,21.685,2364,0
+SSFI.US,D,20250926,000000,21.7,21.7,21.6926,21.6926,423,0
+SSFI.US,D,20250929,000000,21.5699,21.57,21.5699,21.57,1140,0
+SSFI.US,D,20250930,000000,21.5899,21.5899,21.551,21.555,1110,0
+SSFI.US,D,20251001,000000,21.61,21.63,21.5999,21.63,10205,0
+SSFI.US,D,20251002,000000,21.62,21.6373,21.62,21.6373,715,0
+SSFI.US,D,20251003,000000,21.64,21.64,21.61,21.61,819,0
+SSFI.US,D,20251006,000000,21.56,21.59,21.44,21.44,9932,0
+SSFI.US,D,20251007,000000,21.59,21.61,21.59,21.595,3524,0
+SSFI.US,D,20251009,000000,21.58,21.58,21.58,21.58,136,0
+SSFI.US,D,20251010,000000,21.68,21.68,21.67,21.675,1344,0
+SSFI.US,D,20251013,000000,21.69,21.698,21.69,21.698,416,0
+SSFI.US,D,20251015,000000,21.75,21.75,21.72,21.72,235,0
+SSFI.US,D,20251016,000000,21.73,21.79,21.73,21.79,2164,0
+SSFI.US,D,20251017,000000,21.76,21.77,21.76,21.77,647,0
+SSFI.US,D,20251020,000000,21.8,21.8,21.795,21.795,479,0
+SSFI.US,D,20251021,000000,21.84,21.84,21.8297,21.8297,712,0
+SSFI.US,D,20251022,000000,21.82,21.83,21.82,21.83,131,0
+SSFI.US,D,20251023,000000,21.8,21.8,21.78,21.78,976,0
+SSFI.US,D,20251024,000000,21.805,21.805,21.8,21.8,283,0
+SSFI.US,D,20251028,000000,21.82,21.8302,21.82,21.8302,121,0
+SSFI.US,D,20251029,000000,21.8106,21.8212,21.7308,21.7308,1094,0
+SSFI.US,D,20251031,000000,21.71,21.71,21.6891,21.6891,732,0
+SSFI.US,D,20251103,000000,21.66,21.6632,21.64,21.65,18253,0
+SSFI.US,D,20251104,000000,21.7,21.71,21.67,21.6852,20179,0
+SSFI.US,D,20251105,000000,21.63,21.6302,21.61,21.62,3062,0
+SSFI.US,D,20251106,000000,21.7,21.7,21.6845,21.695,596,0
+SSFI.US,D,20251107,000000,21.7026,21.72,21.692,21.692,18834,0
+SSFI.US,D,20251112,000000,21.73,21.735,21.721,21.735,353,0
+SSFI.US,D,20251113,000000,21.69,21.69,21.679,21.679,544,0
+SSFI.US,D,20251114,000000,21.66,21.6601,21.6442,21.6442,36733,0
+SSFI.US,D,20251117,000000,21.651,21.6516,21.651,21.6516,303,0
+SSFI.US,D,20251118,000000,21.6584,21.665,21.6584,21.665,610,0
+SSFI.US,D,20251119,000000,21.68,21.68,21.65,21.655,994,0
+SSFI.US,D,20251120,000000,21.7,21.7,21.67,21.6715,5866,0
+SSFI.US,D,20251124,000000,21.74,21.77,21.74,21.77,1710,0
+SSFI.US,D,20251201,000000,21.72,21.73,21.72,21.73,26104,0
+SSFI.US,D,20251202,000000,21.74,21.745,21.74,21.745,8598,0
+SSFI.US,D,20251203,000000,21.7526,21.78,21.74,21.7798,3908,0
+SSFI.US,D,20251204,000000,21.72,21.74,21.72,21.732,5737,0
+SSFI.US,D,20251208,000000,21.68,21.68,21.675,21.675,7379,0
+SSFI.US,D,20251210,000000,21.72,21.72,21.7152,21.7152,314,0
+SSFI.US,D,20251211,000000,21.71,21.71,21.71,21.71,354,0
+SSFI.US,D,20251212,000000,21.6648,21.67,21.65,21.6645,3224,0
+SSFI.US,D,20251215,000000,21.71,21.72,21.6847,21.6847,3842,0
+SSFI.US,D,20251216,000000,21.7084,21.7248,21.7084,21.7248,925,0
+SSFI.US,D,20251217,000000,21.7,21.7145,21.7,21.7145,1834,0
+SSFI.US,D,20251222,000000,21.71,21.71,21.71,21.71,2304,0
+SSFI.US,D,20251223,000000,21.7,21.7246,21.7,21.7246,419,0
+SSFI.US,D,20251224,000000,21.73,21.7653,21.73,21.7653,3602,0
+SSFI.US,D,20251230,000000,21.5,21.5,21.4946,21.4946,815,0
+SSFI.US,D,20260102,000000,21.45,21.45,21.43,21.43,209162,0
+SSFI.US,D,20260105,000000,21.47,21.49,21.46,21.46,72057,0
+SSFI.US,D,20260106,000000,21.46,21.47,21.44,21.47,83290,0
+SSFI.US,D,20260107,000000,21.49,21.51,21.49,21.5,999,0
+SSFI.US,D,20260108,000000,21.47,21.47,21.47,21.47,570,0
+SSFI.US,D,20260112,000000,21.5,21.5,21.485,21.4903,883,0
+SSFI.US,D,20260115,000000,21.53,21.53,21.5103,21.5103,1659,0
+SSFI.US,D,20260116,000000,21.51,21.51,21.47,21.4817,680,0
+SSFI.US,D,20260120,000000,21.4,21.4,21.4,21.4,311,0
+SSFI.US,D,20260121,000000,21.45,21.4617,21.45,21.4617,1462,0
+SSFI.US,D,20260123,000000,21.47,21.49,21.47,21.49,1438,0
+SSFI.US,D,20260127,000000,21.515,21.515,21.5,21.5,941,0
+SSFI.US,D,20260128,000000,21.48,21.519,21.48,21.4853,814,0
+SSFI.US,D,20260129,000000,21.49,21.5,21.4,21.4,657,0
+SSFI.US,D,20260130,000000,21.48,21.5014,21.48,21.5014,455,0
+SSFI.US,D,20260202,000000,21.47,21.48,21.465,21.473,103063,0
+SSFI.US,D,20260203,000000,21.47,21.49,21.4489,21.49,44443,0
+SSFI.US,D,20260204,000000,21.48,21.48,21.4735,21.4735,678,0
+SSFI.US,D,20260205,000000,21.54,21.54,21.51,21.535,2873,0
+SSFI.US,D,20260209,000000,21.52,21.55,21.52,21.55,52998,0
+SSFI.US,D,20260210,000000,21.595,21.6,21.595,21.6,455,0
+SSFI.US,D,20260212,000000,21.6,21.645,21.6,21.645,944,0
+SSFI.US,D,20260217,000000,21.69,21.69,21.6853,21.6853,738,0
+SSFI.US,D,20260218,000000,21.66,21.6601,21.66,21.66,1220,0
diff --git a/daily/us/nyse etfs/2/sspy.us.txt b/daily/us/nyse etfs/2/sspy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd7e331844f78c45711a9be3e349f6f50f28376e
--- /dev/null
+++ b/daily/us/nyse etfs/2/sspy.us.txt	
@@ -0,0 +1,1723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSPY.US,D,20190108,000000,39.798,41.533,39.652,39.852,16482,0
+SSPY.US,D,20190109,000000,39.969,40.257,39.969,40.043,1499,0
+SSPY.US,D,20190110,000000,40.295,40.295,39.965,40.2,140432,0
+SSPY.US,D,20190111,000000,40.065,40.277,40.046,40.269,20829,0
+SSPY.US,D,20190114,000000,40.07,40.176,40.052,40.052,1280,0
+SSPY.US,D,20190115,000000,40.324,40.357,40.314,40.357,1941,0
+SSPY.US,D,20190116,000000,40.439,40.66,40.439,40.58,19473,0
+SSPY.US,D,20190117,000000,40.526,40.852,40.526,40.726,656,0
+SSPY.US,D,20190118,000000,41.264,41.382,41.264,41.326,4025,0
+SSPY.US,D,20190122,000000,40.948,40.967,40.623,40.692,4817,0
+SSPY.US,D,20190123,000000,41.101,41.101,40.488,40.799,17436,0
+SSPY.US,D,20190124,000000,40.881,41.034,40.842,40.937,24045,0
+SSPY.US,D,20190125,000000,41.409,41.409,41.306,41.342,2238,0
+SSPY.US,D,20190128,000000,42.588,42.588,40.938,41.108,73592,0
+SSPY.US,D,20190129,000000,41.86,41.86,41.139,41.167,2740,0
+SSPY.US,D,20190130,000000,41.385,41.696,41.385,41.631,1240,0
+SSPY.US,D,20190131,000000,42.387,42.387,41.806,41.969,4694,0
+SSPY.US,D,20190201,000000,42.742,42.742,41.936,42.013,527,0
+SSPY.US,D,20190204,000000,42.742,42.742,42.137,42.228,25648,0
+SSPY.US,D,20190205,000000,42.307,42.406,42.307,42.406,851,0
+SSPY.US,D,20190206,000000,42.415,42.415,42.415,42.415,23,0
+SSPY.US,D,20190207,000000,42.319,42.319,41.984,42.113,10242,0
+SSPY.US,D,20190208,000000,42.013,42.188,41.853,42.188,21716,0
+SSPY.US,D,20190211,000000,42.973,42.973,42.292,42.347,15017,0
+SSPY.US,D,20190212,000000,42.828,42.953,42.742,42.909,1909,0
+SSPY.US,D,20190213,000000,43.049,43.079,42.934,43.079,2252,0
+SSPY.US,D,20190214,000000,42.992,43.049,42.914,43.019,7812,0
+SSPY.US,D,20190215,000000,43.44,43.44,43.44,43.44,9,0
+SSPY.US,D,20190219,000000,43.589,43.653,43.562,43.572,3245,0
+SSPY.US,D,20190220,000000,45.313,45.313,43.591,43.652,7439,0
+SSPY.US,D,20190221,000000,43.538,43.558,43.356,43.489,15727,0
+SSPY.US,D,20190222,000000,43.615,43.734,43.615,43.734,2312,0
+SSPY.US,D,20190225,000000,44.623,44.623,43.71,43.714,5997,0
+SSPY.US,D,20190226,000000,43.893,43.893,43.639,43.639,6446,0
+SSPY.US,D,20190227,000000,43.893,43.893,43.472,43.588,15915,0
+SSPY.US,D,20190228,000000,43.451,43.624,43.442,43.475,8403,0
+SSPY.US,D,20190301,000000,44.075,44.075,43.758,43.758,1100,0
+SSPY.US,D,20190304,000000,43.893,43.893,43.178,43.504,1029,0
+SSPY.US,D,20190305,000000,43.491,43.499,43.443,43.443,4031,0
+SSPY.US,D,20190306,000000,43.375,43.375,43.05,43.05,1538,0
+SSPY.US,D,20190307,000000,43.71,43.71,42.718,42.718,1579,0
+SSPY.US,D,20190308,000000,42.551,42.618,42.406,42.618,1559,0
+SSPY.US,D,20190311,000000,43.169,43.169,43.169,43.169,306,0
+SSPY.US,D,20190312,000000,43.293,43.327,43.287,43.287,3241,0
+SSPY.US,D,20190313,000000,43.375,43.375,43.375,43.375,10395,0
+SSPY.US,D,20190314,000000,43.491,43.528,43.481,43.501,2922,0
+SSPY.US,D,20190315,000000,43.692,43.74,43.644,43.644,861,0
+SSPY.US,D,20190318,000000,43.878,43.878,43.878,43.878,15,0
+SSPY.US,D,20190319,000000,44.085,44.123,43.778,43.778,392,0
+SSPY.US,D,20190320,000000,43.505,43.795,43.505,43.545,1320,0
+SSPY.US,D,20190321,000000,44.084,44.133,44.049,44.133,1139,0
+SSPY.US,D,20190322,000000,43.845,43.845,43.32,43.32,792,0
+SSPY.US,D,20190325,000000,43.202,43.304,43.202,43.304,127,0
+SSPY.US,D,20190326,000000,43.759,43.759,43.554,43.624,632,0
+SSPY.US,D,20190327,000000,43.702,43.702,43.461,43.492,711,0
+SSPY.US,D,20190328,000000,43.778,43.778,43.71,43.71,207,0
+SSPY.US,D,20190329,000000,43.932,43.979,43.836,43.979,19243,0
+SSPY.US,D,20190401,000000,44.378,44.489,44.378,44.489,1774,0
+SSPY.US,D,20190402,000000,44.333,44.333,44.333,44.333,14,0
+SSPY.US,D,20190403,000000,44.344,44.447,44.344,44.447,1598,0
+SSPY.US,D,20190404,000000,44.535,44.598,44.535,44.598,245,0
+SSPY.US,D,20190405,000000,44.841,44.889,44.841,44.889,518,0
+SSPY.US,D,20190408,000000,44.829,44.928,44.829,44.928,1900,0
+SSPY.US,D,20190409,000000,44.67,44.67,44.554,44.554,1405,0
+SSPY.US,D,20190410,000000,44.765,44.826,44.765,44.826,1227,0
+SSPY.US,D,20190411,000000,44.843,44.925,44.843,44.925,556,0
+SSPY.US,D,20190412,000000,45.174,45.174,45.174,45.174,8,0
+SSPY.US,D,20190415,000000,45.114,45.114,45.114,45.114,375,0
+SSPY.US,D,20190416,000000,45.255,45.255,45.103,45.116,1137,0
+SSPY.US,D,20190417,000000,44.927,44.927,44.927,44.927,67,0
+SSPY.US,D,20190418,000000,45.006,45.006,44.986,44.986,235,0
+SSPY.US,D,20190422,000000,45.352,45.352,44.898,44.905,1577,0
+SSPY.US,D,20190423,000000,45.292,45.292,45.272,45.272,694,0
+SSPY.US,D,20190424,000000,45.274,45.277,45.266,45.266,890,0
+SSPY.US,D,20190425,000000,44.968,45.035,44.968,45.022,17254,0
+SSPY.US,D,20190426,000000,45.214,45.214,45.214,45.214,1,0
+SSPY.US,D,20190429,000000,45.291,45.291,45.291,45.291,28,0
+SSPY.US,D,20190430,000000,45.332,45.422,45.332,45.422,375,0
+SSPY.US,D,20190501,000000,45.247,45.247,44.986,44.986,710,0
+SSPY.US,D,20190502,000000,45.025,45.025,44.912,44.912,181,0
+SSPY.US,D,20190503,000000,47.155,49.496,45.155,45.312,11855,0
+SSPY.US,D,20190506,000000,44.767,45.117,44.767,45.117,3871,0
+SSPY.US,D,20190507,000000,44.968,44.968,44.437,44.437,2762,0
+SSPY.US,D,20190508,000000,44.324,44.489,44.324,44.356,2780,0
+SSPY.US,D,20190509,000000,43.912,44.32,43.826,44.32,1823,0
+SSPY.US,D,20190510,000000,44.142,44.434,43.73,44.434,4982,0
+SSPY.US,D,20190513,000000,43.491,43.491,43.434,43.434,751,0
+SSPY.US,D,20190514,000000,43.778,43.859,43.778,43.859,105,0
+SSPY.US,D,20190515,000000,43.883,44.021,43.883,44.021,126,0
+SSPY.US,D,20190516,000000,44.124,44.421,44.124,44.239,2732,0
+SSPY.US,D,20190517,000000,44.09,44.09,44.09,44.09,2,0
+SSPY.US,D,20190520,000000,43.71,43.769,43.624,43.736,6103,0
+SSPY.US,D,20190521,000000,44.232,44.232,44.232,44.232,85,0
+SSPY.US,D,20190522,000000,44.022,44.022,44.022,44.022,2,0
+SSPY.US,D,20190523,000000,43.361,43.422,43.361,43.422,469,0
+SSPY.US,D,20190524,000000,43.516,43.516,43.516,43.516,20,0
+SSPY.US,D,20190528,000000,43.079,43.079,43.079,43.079,2,0
+SSPY.US,D,20190529,000000,42.735,42.735,42.735,42.735,20,0
+SSPY.US,D,20190530,000000,42.733,42.752,42.675,42.752,497,0
+SSPY.US,D,20190531,000000,42.234,42.31,42.234,42.27,2133,0
+SSPY.US,D,20190603,000000,42.519,42.519,42.519,42.519,48,0
+SSPY.US,D,20190604,000000,43.442,43.442,43.442,43.442,48,0
+SSPY.US,D,20190605,000000,43.394,43.79,43.347,43.79,64453,0
+SSPY.US,D,20190606,000000,43.749,44.025,43.749,44.025,12010,0
+SSPY.US,D,20190607,000000,44.405,44.421,44.36,44.36,2481,0
+SSPY.US,D,20190610,000000,44.499,44.499,44.499,44.499,29,0
+SSPY.US,D,20190611,000000,44.462,44.462,44.462,44.462,10,0
+SSPY.US,D,20190612,000000,44.374,44.374,44.357,44.357,417,0
+SSPY.US,D,20190613,000000,44.547,44.679,44.547,44.592,1944,0
+SSPY.US,D,20190614,000000,44.987,44.987,44.564,44.564,447,0
+SSPY.US,D,20190617,000000,44.565,44.583,44.485,44.485,476,0
+SSPY.US,D,20190618,000000,45.045,45.045,44.859,44.859,151,0
+SSPY.US,D,20190619,000000,44.895,45.093,44.895,45.079,926,0
+SSPY.US,D,20190620,000000,45.342,45.492,45.185,45.492,2372,0
+SSPY.US,D,20190621,000000,45.352,45.392,45.352,45.392,115,0
+SSPY.US,D,20190624,000000,45.354,45.379,45.191,45.191,1788,0
+SSPY.US,D,20190625,000000,44.931,44.931,44.931,44.931,29,0
+SSPY.US,D,20190626,000000,44.92,44.929,44.862,44.862,1254,0
+SSPY.US,D,20190627,000000,45.139,45.139,45.139,45.139,10,0
+SSPY.US,D,20190628,000000,45.429,45.49,45.429,45.49,899,0
+SSPY.US,D,20190701,000000,45.774,45.78,45.774,45.78,761,0
+SSPY.US,D,20190702,000000,45.717,45.784,45.697,45.759,925,0
+SSPY.US,D,20190703,000000,46.08,46.215,46.08,46.174,13861,0
+SSPY.US,D,20190705,000000,47.078,47.078,46.092,46.092,295,0
+SSPY.US,D,20190708,000000,45.842,45.953,45.842,45.953,367,0
+SSPY.US,D,20190709,000000,45.8,45.941,45.8,45.941,607,0
+SSPY.US,D,20190710,000000,46.023,46.053,46.013,46.013,631,0
+SSPY.US,D,20190711,000000,46.09,47.866,46.062,46.205,14501,0
+SSPY.US,D,20190712,000000,46.388,47.011,46.388,46.462,5955,0
+SSPY.US,D,20190715,000000,46.409,46.409,46.409,46.409,58,0
+SSPY.US,D,20190716,000000,46.771,46.771,46.329,46.329,6807,0
+SSPY.US,D,20190717,000000,46.138,46.138,45.97,45.97,765,0
+SSPY.US,D,20190718,000000,46.114,46.187,46.113,46.129,6409,0
+SSPY.US,D,20190719,000000,46.627,46.627,45.947,45.947,1684,0
+SSPY.US,D,20190722,000000,45.925,45.931,45.925,45.931,1154,0
+SSPY.US,D,20190723,000000,46.867,46.867,46.08,46.281,1349,0
+SSPY.US,D,20190724,000000,46.359,46.579,46.359,46.579,430,0
+SSPY.US,D,20190725,000000,46.369,46.369,46.187,46.234,1420,0
+SSPY.US,D,20190726,000000,46.378,46.595,46.378,46.54,2361,0
+SSPY.US,D,20190729,000000,46.369,46.462,46.369,46.462,8766,0
+SSPY.US,D,20190730,000000,46.327,46.384,46.327,46.384,952,0
+SSPY.US,D,20190731,000000,46.426,46.426,46.013,46.013,130,0
+SSPY.US,D,20190801,000000,46.302,46.302,45.427,45.427,799,0
+SSPY.US,D,20190802,000000,44.997,45.073,44.987,45.07,1360,0
+SSPY.US,D,20190805,000000,45.255,45.255,43.673,43.845,5663,0
+SSPY.US,D,20190806,000000,43.96,44.283,43.855,44.283,71790,0
+SSPY.US,D,20190807,000000,44.056,44.506,43.826,44.437,6480,0
+SSPY.US,D,20190808,000000,45.141,45.141,45.141,45.141,2,0
+SSPY.US,D,20190809,000000,44.718,44.862,44.623,44.795,1293,0
+SSPY.US,D,20190812,000000,44.307,44.449,44.228,44.228,17991,0
+SSPY.US,D,20190813,000000,44.811,44.811,44.81,44.81,520,0
+SSPY.US,D,20190814,000000,44.038,44.038,43.494,43.494,6853,0
+SSPY.US,D,20190815,000000,43.461,43.567,43.174,43.498,20554,0
+SSPY.US,D,20190816,000000,44.133,44.179,44.114,44.179,509,0
+SSPY.US,D,20190819,000000,44.575,44.718,44.565,44.701,1006,0
+SSPY.US,D,20190820,000000,44.309,44.309,44.309,44.309,20,0
+SSPY.US,D,20190821,000000,44.679,44.679,44.679,44.679,94,0
+SSPY.US,D,20190822,000000,44.766,44.843,44.757,44.826,2272,0
+SSPY.US,D,20190823,000000,44.028,44.028,43.471,43.471,749,0
+SSPY.US,D,20190826,000000,43.934,43.934,43.934,43.934,25,0
+SSPY.US,D,20190827,000000,43.787,43.787,43.787,43.787,137,0
+SSPY.US,D,20190828,000000,44.086,44.086,44.086,44.086,48,0
+SSPY.US,D,20190829,000000,44.968,44.968,44.68,44.702,3360,0
+SSPY.US,D,20190830,000000,44.68,44.763,44.68,44.763,464,0
+SSPY.US,D,20190903,000000,44.315,44.458,44.315,44.458,597,0
+SSPY.US,D,20190904,000000,44.92,44.977,44.92,44.977,723,0
+SSPY.US,D,20190905,000000,45.558,45.601,45.558,45.59,954,0
+SSPY.US,D,20190906,000000,45.697,45.697,45.697,45.697,30,0
+SSPY.US,D,20190909,000000,45.937,45.963,45.937,45.963,4065,0
+SSPY.US,D,20190910,000000,46.083,46.083,46.083,46.083,2,0
+SSPY.US,D,20190911,000000,46.446,46.446,46.446,46.446,2,0
+SSPY.US,D,20190912,000000,46.513,46.513,46.513,46.513,347,0
+SSPY.US,D,20190913,000000,46.497,46.497,46.497,46.497,6,0
+SSPY.US,D,20190916,000000,46.474,46.5,46.474,46.49,983,0
+SSPY.US,D,20190917,000000,46.436,46.499,46.425,46.499,1018,0
+SSPY.US,D,20190918,000000,46.282,46.449,46.267,46.449,1098,0
+SSPY.US,D,20190919,000000,46.498,46.498,46.34,46.34,323,0
+SSPY.US,D,20190920,000000,46.229,46.229,46.229,46.229,20,0
+SSPY.US,D,20190923,000000,46.23,46.23,46.23,46.23,52,0
+SSPY.US,D,20190924,000000,45.793,45.864,45.793,45.864,141,0
+SSPY.US,D,20190925,000000,46.15,46.15,46.15,46.15,129,0
+SSPY.US,D,20190926,000000,46.033,46.033,46.033,46.033,20,0
+SSPY.US,D,20190927,000000,46.484,46.484,45.782,45.837,11027,0
+SSPY.US,D,20190930,000000,46.187,46.187,46.126,46.126,480,0
+SSPY.US,D,20191001,000000,46.312,46.312,45.471,45.471,12492,0
+SSPY.US,D,20191002,000000,44.628,44.628,44.628,44.628,20,0
+SSPY.US,D,20191003,000000,44.67,44.877,44.67,44.877,652,0
+SSPY.US,D,20191004,000000,45.455,45.455,45.455,45.455,20,0
+SSPY.US,D,20191007,000000,45.28,45.28,45.28,45.28,20,0
+SSPY.US,D,20191008,000000,44.867,44.867,44.491,44.491,1442,0
+SSPY.US,D,20191009,000000,44.81,44.976,44.81,44.858,6336,0
+SSPY.US,D,20191010,000000,44.392,45.133,44.392,45.133,1703,0
+SSPY.US,D,20191011,000000,45.733,45.733,45.733,45.733,15,0
+SSPY.US,D,20191014,000000,45.611,45.63,45.543,45.588,24776,0
+SSPY.US,D,20191015,000000,45.979,45.979,45.979,45.979,260,0
+SSPY.US,D,20191016,000000,45.851,45.976,45.851,45.863,534,0
+SSPY.US,D,20191017,000000,46.003,46.015,46.003,46.015,518,0
+SSPY.US,D,20191018,000000,45.946,46.053,45.946,46.006,598,0
+SSPY.US,D,20191021,000000,46.225,46.276,46.225,46.276,153,0
+SSPY.US,D,20191022,000000,46.312,46.312,46.3,46.3,114,0
+SSPY.US,D,20191023,000000,46.262,46.399,46.262,46.368,1298,0
+SSPY.US,D,20191024,000000,46.262,46.431,46.262,46.431,107,0
+SSPY.US,D,20191025,000000,46.08,46.598,46.08,46.571,1056,0
+SSPY.US,D,20191028,000000,46.714,46.839,46.714,46.714,208,0
+SSPY.US,D,20191029,000000,46.886,46.925,46.808,46.808,695,0
+SSPY.US,D,20191030,000000,46.598,46.79,46.586,46.79,705,0
+SSPY.US,D,20191031,000000,46.33,46.48,46.33,46.48,466,0
+SSPY.US,D,20191101,000000,47.377,47.377,46.963,47.014,365,0
+SSPY.US,D,20191104,000000,47.242,47.253,47.242,47.253,115,0
+SSPY.US,D,20191105,000000,47.06,47.367,47.06,47.309,1294,0
+SSPY.US,D,20191106,000000,47.28,47.29,47.28,47.29,266,0
+SSPY.US,D,20191107,000000,48.287,48.287,47.406,47.406,5623,0
+SSPY.US,D,20191108,000000,47.463,47.535,47.463,47.535,2990,0
+SSPY.US,D,20191111,000000,47.443,47.443,47.428,47.428,113,0
+SSPY.US,D,20191112,000000,47.645,47.645,47.483,47.483,915,0
+SSPY.US,D,20191113,000000,47.357,47.53,47.357,47.475,521,0
+SSPY.US,D,20191114,000000,47.559,47.559,47.299,47.502,37776,0
+SSPY.US,D,20191115,000000,47.645,47.856,47.645,47.85,5378,0
+SSPY.US,D,20191118,000000,47.826,47.862,47.779,47.823,1225,0
+SSPY.US,D,20191119,000000,47.826,47.826,47.782,47.782,451,0
+SSPY.US,D,20191120,000000,47.434,47.631,47.434,47.631,225,0
+SSPY.US,D,20191121,000000,47.501,47.56,47.501,47.522,518,0
+SSPY.US,D,20191122,000000,47.559,47.683,47.501,47.663,1604,0
+SSPY.US,D,20191125,000000,48.03,48.042,48.03,48.042,315,0
+SSPY.US,D,20191126,000000,48.099,48.121,48.01,48.121,6819,0
+SSPY.US,D,20191127,000000,48.21,48.337,48.21,48.337,858,0
+SSPY.US,D,20191129,000000,48.131,48.131,48.131,48.131,14,0
+SSPY.US,D,20191202,000000,47.836,47.933,47.804,47.804,2855,0
+SSPY.US,D,20191203,000000,47.304,47.43,47.261,47.43,5152,0
+SSPY.US,D,20191204,000000,47.836,47.836,47.763,47.763,130,0
+SSPY.US,D,20191205,000000,47.732,47.795,47.732,47.795,528,0
+SSPY.US,D,20191206,000000,48.297,48.297,48.219,48.219,1010,0
+SSPY.US,D,20191209,000000,48.23,48.249,48.148,48.148,1820,0
+SSPY.US,D,20191210,000000,48.125,48.125,48.055,48.055,462,0
+SSPY.US,D,20191211,000000,48.095,48.194,48.095,48.194,317,0
+SSPY.US,D,20191212,000000,48.546,48.706,48.546,48.706,472,0
+SSPY.US,D,20191213,000000,48.681,48.681,48.479,48.562,2036,0
+SSPY.US,D,20191216,000000,48.941,49.002,48.883,48.883,803,0
+SSPY.US,D,20191217,000000,48.866,48.866,48.866,48.866,130,0
+SSPY.US,D,20191218,000000,48.941,48.954,48.93,48.93,2688,0
+SSPY.US,D,20191219,000000,49.03,49.113,49.026,49.07,2539,0
+SSPY.US,D,20191220,000000,49.4,49.427,49.386,49.409,2506,0
+SSPY.US,D,20191223,000000,49.419,49.439,49.378,49.378,13727,0
+SSPY.US,D,20191224,000000,49.4,49.4,49.383,49.383,1646,0
+SSPY.US,D,20191226,000000,49.517,49.517,49.457,49.457,494,0
+SSPY.US,D,20191227,000000,49.517,49.517,49.458,49.458,307,0
+SSPY.US,D,20191230,000000,49.303,49.303,49.248,49.248,207,0
+SSPY.US,D,20191231,000000,49.391,49.417,49.293,49.417,854,0
+SSPY.US,D,20200102,000000,49.391,49.568,49.215,49.568,17907,0
+SSPY.US,D,20200103,000000,49.342,49.351,49.319,49.319,1016,0
+SSPY.US,D,20200106,000000,49.225,49.342,49.225,49.336,26493,0
+SSPY.US,D,20200107,000000,49.332,49.332,45.507,49.329,26351,0
+SSPY.US,D,20200108,000000,49.332,49.508,49.283,49.49,1514981,0
+SSPY.US,D,20200109,000000,50.423,50.423,49.566,49.665,2028,0
+SSPY.US,D,20200110,000000,49.639,49.639,49.488,49.492,662,0
+SSPY.US,D,20200113,000000,49.868,49.868,49.774,49.801,917,0
+SSPY.US,D,20200114,000000,49.889,49.985,49.889,49.889,342,0
+SSPY.US,D,20200115,000000,50.101,50.12,49.975,49.975,2313,0
+SSPY.US,D,20200116,000000,50.309,50.389,50.309,50.389,1069,0
+SSPY.US,D,20200117,000000,50.491,50.527,50.491,50.527,549,0
+SSPY.US,D,20200121,000000,50.365,50.365,50.326,50.359,373,0
+SSPY.US,D,20200122,000000,50.589,50.589,50.344,50.344,2224,0
+SSPY.US,D,20200123,000000,50.073,50.357,50.073,50.357,670,0
+SSPY.US,D,20200124,000000,50.374,50.374,49.732,49.871,816,0
+SSPY.US,D,20200127,000000,49.159,49.159,49.159,49.159,29,0
+SSPY.US,D,20200128,000000,49.576,49.634,49.576,49.59,1159,0
+SSPY.US,D,20200129,000000,49.585,49.605,49.375,49.375,1907,0
+SSPY.US,D,20200130,000000,48.937,49.471,48.937,49.471,312,0
+SSPY.US,D,20200131,000000,48.554,48.602,48.524,48.565,630,0
+SSPY.US,D,20200203,000000,48.816,49.069,48.816,48.816,455,0
+SSPY.US,D,20200204,000000,49.635,49.635,49.468,49.468,736,0
+SSPY.US,D,20200205,000000,50.073,50.17,50.073,50.17,1063,0
+SSPY.US,D,20200206,000000,50.208,50.248,50.111,50.111,3663,0
+SSPY.US,D,20200207,000000,49.926,49.926,49.833,49.833,158,0
+SSPY.US,D,20200210,000000,49.917,50.018,49.878,50,5539,0
+SSPY.US,D,20200211,000000,50.414,50.414,50.316,50.378,5142,0
+SSPY.US,D,20200212,000000,50.637,50.747,50.628,50.747,2583,0
+SSPY.US,D,20200213,000000,50.501,50.72,50.501,50.663,688,0
+SSPY.US,D,20200214,000000,50.637,50.637,50.569,50.634,839,0
+SSPY.US,D,20200218,000000,50.473,50.473,50.473,50.473,2,0
+SSPY.US,D,20200219,000000,50.599,50.719,50.599,50.712,2199,0
+SSPY.US,D,20200220,000000,50.394,50.63,50.374,50.63,772,0
+SSPY.US,D,20200221,000000,50.255,50.255,50.131,50.189,391,0
+SSPY.US,D,20200224,000000,48.963,48.963,48.681,48.681,2473,0
+SSPY.US,D,20200225,000000,48.602,48.675,47.124,47.124,1005,0
+SSPY.US,D,20200226,000000,47.44,47.585,46.705,46.705,8205,0
+SSPY.US,D,20200227,000000,46.257,46.257,44.882,44.882,336,0
+SSPY.US,D,20200228,000000,43.242,43.982,42.852,43.973,46344,0
+SSPY.US,D,20200302,000000,44.815,45.822,44.815,45.822,794,0
+SSPY.US,D,20200303,000000,47.598,47.598,44.714,44.736,12433,0
+SSPY.US,D,20200304,000000,45.463,46.465,45.357,46.465,1405,0
+SSPY.US,D,20200305,000000,44.986,45.6,44.854,44.854,627,0
+SSPY.US,D,20200306,000000,44.088,44.088,44.088,44.088,134,0
+SSPY.US,D,20200309,000000,41.517,41.517,40.69,40.774,928,0
+SSPY.US,D,20200310,000000,41.459,42.32,41.459,42.32,8420,0
+SSPY.US,D,20200311,000000,40.464,40.464,40.147,40.163,3339,0
+SSPY.US,D,20200312,000000,36.938,38.245,36.412,36.439,3682,0
+SSPY.US,D,20200313,000000,36.987,38.631,36.796,38.631,6445,0
+SSPY.US,D,20200316,000000,35.165,36.821,34.737,34.737,18245,0
+SSPY.US,D,20200317,000000,35.223,36.811,34.862,36.441,1611,0
+SSPY.US,D,20200318,000000,34.882,34.882,33.753,34.127,1939,0
+SSPY.US,D,20200319,000000,32.975,35.019,32.975,34.603,6116,0
+SSPY.US,D,20200320,000000,33.407,33.407,33.013,33.013,458,0
+SSPY.US,D,20200323,000000,35.282,35.282,31.306,32.135,3758,0
+SSPY.US,D,20200324,000000,33.898,35.077,33.854,35.023,20821,0
+SSPY.US,D,20200325,000000,36.325,37.23,35.96,35.96,10812,0
+SSPY.US,D,20200326,000000,37.313,37.838,37.026,37.838,8009,0
+SSPY.US,D,20200327,000000,36.441,37.435,36.431,36.431,4064,0
+SSPY.US,D,20200330,000000,37.211,37.57,37.178,37.57,14097,0
+SSPY.US,D,20200331,000000,37.25,37.552,36.606,36.843,39423,0
+SSPY.US,D,20200401,000000,35.642,35.964,35.23,35.23,12540,0
+SSPY.US,D,20200402,000000,35.857,35.974,35.803,35.803,15787,0
+SSPY.US,D,20200403,000000,35.185,35.652,34.939,35.564,12865,0
+SSPY.US,D,20200406,000000,37.308,38.084,37.026,38.084,12930,0
+SSPY.US,D,20200407,000000,38.36,38.574,38.206,38.206,3284,0
+SSPY.US,D,20200408,000000,38.487,39.551,38.487,39.551,2026,0
+SSPY.US,D,20200409,000000,40.719,40.787,40.353,40.353,1470,0
+SSPY.US,D,20200413,000000,39.69,39.89,39.208,39.582,8308,0
+SSPY.US,D,20200414,000000,40.777,40.777,40.422,40.712,5786,0
+SSPY.US,D,20200415,000000,39.68,39.705,39.081,39.417,103454,0
+SSPY.US,D,20200416,000000,39.354,39.621,39.301,39.621,7428,0
+SSPY.US,D,20200417,000000,40.603,40.913,40.603,40.913,627,0
+SSPY.US,D,20200420,000000,40.241,40.241,40.194,40.194,439,0
+SSPY.US,D,20200421,000000,39.354,39.354,38.965,39.069,6837,0
+SSPY.US,D,20200422,000000,39.654,39.939,39.654,39.914,3765,0
+SSPY.US,D,20200423,000000,40.329,40.329,39.81,39.81,12600,0
+SSPY.US,D,20200424,000000,40.494,40.494,40.36,40.36,232,0
+SSPY.US,D,20200427,000000,41.216,41.472,41.216,41.402,27453,0
+SSPY.US,D,20200428,000000,42.268,42.268,41.871,41.871,2880,0
+SSPY.US,D,20200429,000000,43.018,43.197,43.018,43.197,4263,0
+SSPY.US,D,20200430,000000,42.258,42.268,42.068,42.196,3143,0
+SSPY.US,D,20200501,000000,42.336,42.336,40.538,40.578,8830,0
+SSPY.US,D,20200504,000000,40.144,40.816,40.144,40.731,6814,0
+SSPY.US,D,20200505,000000,41.226,41.489,40.875,40.959,5353,0
+SSPY.US,D,20200506,000000,40.6,40.757,40.458,40.458,1131,0
+SSPY.US,D,20200507,000000,41.186,41.274,40.983,40.983,12074,0
+SSPY.US,D,20200508,000000,41.704,42.14,41.704,42.14,5718,0
+SSPY.US,D,20200511,000000,41.927,41.937,41.794,41.794,5657,0
+SSPY.US,D,20200512,000000,41.712,41.712,40.809,40.809,4816,0
+SSPY.US,D,20200513,000000,40.299,40.299,39.5,39.52,5784,0
+SSPY.US,D,20200514,000000,38.965,39.945,38.965,39.935,8506,0
+SSPY.US,D,20200515,000000,39.991,40.183,39.978,40.108,3170,0
+SSPY.US,D,20200518,000000,42.122,42.309,42.045,42.231,1321,0
+SSPY.US,D,20200519,000000,42.112,42.356,41.731,41.731,5636,0
+SSPY.US,D,20200520,000000,42.475,42.475,42.394,42.436,1187,0
+SSPY.US,D,20200521,000000,42.463,42.463,42.21,42.21,4615,0
+SSPY.US,D,20200522,000000,42.175,42.224,42.112,42.216,2128,0
+SSPY.US,D,20200526,000000,43.661,43.792,43.387,43.387,10192,0
+SSPY.US,D,20200527,000000,43.797,44.311,43.729,44.311,39873,0
+SSPY.US,D,20200528,000000,44.507,44.53,43.964,43.98,6070,0
+SSPY.US,D,20200529,000000,43.52,43.91,43.291,43.91,3257,0
+SSPY.US,D,20200601,000000,44.168,44.505,44.168,44.451,2448,0
+SSPY.US,D,20200602,000000,44.714,44.847,44.578,44.847,6310,0
+SSPY.US,D,20200603,000000,45.917,46.145,45.917,46.068,2758,0
+SSPY.US,D,20200604,000000,45.844,46.139,45.786,46.139,3494,0
+SSPY.US,D,20200605,000000,48.043,48.079,47.462,47.657,6504,0
+SSPY.US,D,20200608,000000,48.241,48.834,48.241,48.834,238,0
+SSPY.US,D,20200609,000000,47.89,47.9,47.685,47.722,2736,0
+SSPY.US,D,20200610,000000,46.945,47.109,46.637,46.637,2551,0
+SSPY.US,D,20200611,000000,43.973,44.275,43.486,43.508,1533,0
+SSPY.US,D,20200612,000000,44.831,44.831,44.276,44.278,2475,0
+SSPY.US,D,20200615,000000,43.271,44.909,43.271,44.703,5918,0
+SSPY.US,D,20200616,000000,45.21,46.262,45.016,45.591,7002,0
+SSPY.US,D,20200617,000000,45.63,45.63,45.235,45.235,1480,0
+SSPY.US,D,20200618,000000,45.401,45.401,45.075,45.192,1094,0
+SSPY.US,D,20200619,000000,45.668,45.668,44.704,44.876,3084,0
+SSPY.US,D,20200622,000000,44.363,44.849,44.343,44.849,1468,0
+SSPY.US,D,20200623,000000,45.064,45.104,44.884,44.895,1468,0
+SSPY.US,D,20200624,000000,43.486,43.666,43.486,43.524,639,0
+SSPY.US,D,20200625,000000,43.446,43.913,43.446,43.913,188,0
+SSPY.US,D,20200626,000000,43.052,43.052,43.052,43.052,39,0
+SSPY.US,D,20200629,000000,45.2,45.2,43.804,43.804,132,0
+SSPY.US,D,20200630,000000,44.255,44.529,44.255,44.529,2476,0
+SSPY.US,D,20200701,000000,44.328,44.328,44.307,44.307,127,0
+SSPY.US,D,20200702,000000,44.523,44.523,44.523,44.523,15,0
+SSPY.US,D,20200706,000000,44.821,45.191,44.821,45.025,4436,0
+SSPY.US,D,20200707,000000,45.981,45.981,44.396,44.396,7535,0
+SSPY.US,D,20200708,000000,44.481,44.514,44.481,44.514,807,0
+SSPY.US,D,20200709,000000,43.837,43.837,43.823,43.823,662,0
+SSPY.US,D,20200710,000000,44.295,44.564,44.276,44.564,702,0
+SSPY.US,D,20200713,000000,45.094,45.113,44.411,44.411,1722,0
+SSPY.US,D,20200714,000000,44.315,45.095,44.315,45.095,470,0
+SSPY.US,D,20200715,000000,45.649,46.036,45.59,46.036,2122,0
+SSPY.US,D,20200716,000000,45.873,45.993,45.873,45.993,123,0
+SSPY.US,D,20200717,000000,46.077,46.146,46.063,46.118,4147,0
+SSPY.US,D,20200720,000000,45.99,45.99,45.827,45.902,923,0
+SSPY.US,D,20200721,000000,46.475,46.555,46.301,46.301,907,0
+SSPY.US,D,20200722,000000,46.666,46.666,46.666,46.666,61,0
+SSPY.US,D,20200723,000000,46.572,46.572,46.572,46.572,166,0
+SSPY.US,D,20200724,000000,46.38,46.467,46.263,46.263,5586,0
+SSPY.US,D,20200727,000000,48.572,48.572,46.156,46.488,9956,0
+SSPY.US,D,20200728,000000,46.477,46.477,46.16,46.16,1350,0
+SSPY.US,D,20200729,000000,46.701,46.866,46.701,46.866,224,0
+SSPY.US,D,20200730,000000,46.399,46.51,46.399,46.51,2539,0
+SSPY.US,D,20200731,000000,46.029,46.394,46.029,46.394,1442,0
+SSPY.US,D,20200803,000000,46.613,46.701,46.613,46.696,1176,0
+SSPY.US,D,20200804,000000,46.73,46.926,46.73,46.926,1737,0
+SSPY.US,D,20200805,000000,47.159,47.218,47.159,47.218,73607,0
+SSPY.US,D,20200806,000000,47.042,47.204,47.042,47.204,1449,0
+SSPY.US,D,20200807,000000,47.578,47.578,47.578,47.578,30,0
+SSPY.US,D,20200810,000000,48.134,48.134,48.13,48.13,848,0
+SSPY.US,D,20200811,000000,47.961,47.961,47.961,47.961,93,0
+SSPY.US,D,20200812,000000,48.279,48.328,48.279,48.328,1380,0
+SSPY.US,D,20200813,000000,48.114,48.114,48.114,48.114,5,0
+SSPY.US,D,20200814,000000,48.124,48.199,48.124,48.199,376,0
+SSPY.US,D,20200817,000000,48.301,48.301,48.301,48.301,25,0
+SSPY.US,D,20200818,000000,48.216,48.216,48.087,48.087,3094,0
+SSPY.US,D,20200819,000000,47.902,47.902,47.902,47.902,1,0
+SSPY.US,D,20200820,000000,47.773,47.773,47.689,47.689,395,0
+SSPY.US,D,20200821,000000,47.632,47.632,47.632,47.632,123,0
+SSPY.US,D,20200824,000000,48.164,48.291,48.164,48.291,1343,0
+SSPY.US,D,20200825,000000,48.268,48.268,48.268,48.268,61,0
+SSPY.US,D,20200826,000000,48.251,48.251,48.231,48.231,227,0
+SSPY.US,D,20200827,000000,48.787,48.787,48.211,48.468,7945,0
+SSPY.US,D,20200828,000000,48.846,48.846,48.846,48.846,6,0
+SSPY.US,D,20200831,000000,48.689,48.689,48.548,48.548,240,0
+SSPY.US,D,20200901,000000,48.568,48.568,48.568,48.568,1,0
+SSPY.US,D,20200902,000000,49.137,49.523,49.107,49.523,15282,0
+SSPY.US,D,20200903,000000,48.348,48.519,48.305,48.305,834,0
+SSPY.US,D,20200904,000000,47.715,48.185,47.568,48.185,6030,0
+SSPY.US,D,20200908,000000,47.509,47.509,47.159,47.159,1088,0
+SSPY.US,D,20200909,000000,47.788,47.788,47.788,47.788,65,0
+SSPY.US,D,20200910,000000,47.568,47.607,47.116,47.116,2137,0
+SSPY.US,D,20200911,000000,47.05,47.247,47.05,47.215,610,0
+SSPY.US,D,20200914,000000,47.978,47.989,47.945,47.989,218,0
+SSPY.US,D,20200915,000000,48.113,48.113,47.967,47.967,381,0
+SSPY.US,D,20200916,000000,48.124,48.273,48.124,48.273,732,0
+SSPY.US,D,20200917,000000,48.026,48.026,47.975,47.975,111,0
+SSPY.US,D,20200918,000000,47.551,47.551,47.551,47.551,91,0
+SSPY.US,D,20200921,000000,46.376,46.376,46.376,46.376,49,0
+SSPY.US,D,20200922,000000,46.664,46.664,46.664,46.664,6,0
+SSPY.US,D,20200923,000000,45.653,45.653,45.653,45.653,1,0
+SSPY.US,D,20200924,000000,45.756,45.756,45.756,45.756,80,0
+SSPY.US,D,20200925,000000,46.273,46.273,46.273,46.273,159,0
+SSPY.US,D,20200928,000000,47.109,47.109,47.109,47.109,33,0
+SSPY.US,D,20200929,000000,46.799,46.799,46.799,46.799,1,0
+SSPY.US,D,20200930,000000,47.16,47.16,47.16,47.16,74,0
+SSPY.US,D,20201001,000000,47.172,47.172,47.172,47.172,1,0
+SSPY.US,D,20201002,000000,47.35,47.35,47.35,47.35,3,0
+SSPY.US,D,20201005,000000,47.936,48.111,47.936,48.111,282,0
+SSPY.US,D,20201006,000000,48.377,48.377,47.665,47.665,1028,0
+SSPY.US,D,20201007,000000,48.502,48.502,48.502,48.502,1,0
+SSPY.US,D,20201008,000000,48.981,49.245,48.962,49.245,5234,0
+SSPY.US,D,20201009,000000,49.439,49.439,49.196,49.196,2761,0
+SSPY.US,D,20201012,000000,49.742,49.742,49.649,49.649,815,0
+SSPY.US,D,20201013,000000,49.234,49.488,49.128,49.271,1226,0
+SSPY.US,D,20201014,000000,49.293,49.293,49.225,49.225,1755,0
+SSPY.US,D,20201015,000000,48.114,49.429,48.114,49.364,6254,0
+SSPY.US,D,20201016,000000,49.585,49.615,49.364,49.364,1547,0
+SSPY.US,D,20201019,000000,49.264,49.274,48.596,48.596,575,0
+SSPY.US,D,20201020,000000,49.088,49.196,48.883,48.97,864,0
+SSPY.US,D,20201021,000000,49.059,49.059,48.785,48.864,1152,0
+SSPY.US,D,20201022,000000,48.699,49.264,48.699,49.264,3479,0
+SSPY.US,D,20201023,000000,49.196,49.509,49.196,49.483,1036,0
+SSPY.US,D,20201026,000000,47.929,48.317,47.919,48.317,1018,0
+SSPY.US,D,20201027,000000,48.194,48.194,47.908,47.908,1101,0
+SSPY.US,D,20201028,000000,46.672,46.866,46.35,46.443,10258,0
+SSPY.US,D,20201029,000000,46.507,47.422,46.477,47.083,32026,0
+SSPY.US,D,20201030,000000,46.798,46.798,46.224,46.672,10252,0
+SSPY.US,D,20201102,000000,47.656,47.666,47.315,47.628,2900,0
+SSPY.US,D,20201103,000000,48.757,49.449,48.529,48.785,22886,0
+SSPY.US,D,20201104,000000,48.962,49.002,48.791,48.793,1568,0
+SSPY.US,D,20201105,000000,49.777,49.814,49.588,49.736,5872,0
+SSPY.US,D,20201106,000000,49.742,49.749,49.505,49.509,3398,0
+SSPY.US,D,20201109,000000,52.048,52.117,51.44,51.44,6239,0
+SSPY.US,D,20201110,000000,51.704,51.704,51.689,51.689,387,0
+SSPY.US,D,20201111,000000,51.699,51.699,51.544,51.624,1519,0
+SSPY.US,D,20201112,000000,50.619,50.872,50.619,50.872,1934,0
+SSPY.US,D,20201113,000000,51.641,52.074,51.641,52.074,1610,0
+SSPY.US,D,20201116,000000,53.047,53.047,53.047,53.047,138,0
+SSPY.US,D,20201117,000000,53.044,53.044,52.914,52.914,254,0
+SSPY.US,D,20201118,000000,53.162,53.162,52.376,52.376,1923,0
+SSPY.US,D,20201119,000000,52.216,52.531,52.206,52.531,1394,0
+SSPY.US,D,20201120,000000,52.294,52.294,52.25,52.25,1571,0
+SSPY.US,D,20201123,000000,52.839,52.983,52.839,52.983,330,0
+SSPY.US,D,20201124,000000,54.109,54.109,54.109,54.109,2,0
+SSPY.US,D,20201125,000000,53.724,53.724,53.724,53.724,3,0
+SSPY.US,D,20201127,000000,53.695,53.695,53.695,53.695,1,0
+SSPY.US,D,20201130,000000,53.111,53.18,53.086,53.091,3512,0
+SSPY.US,D,20201201,000000,53.784,53.784,53.73,53.73,102,0
+SSPY.US,D,20201202,000000,53.688,53.854,53.688,53.854,1714,0
+SSPY.US,D,20201203,000000,54.132,54.132,54.132,54.132,157,0
+SSPY.US,D,20201204,000000,54.818,55.017,54.818,55.017,5881,0
+SSPY.US,D,20201207,000000,54.741,54.741,54.741,54.741,494,0
+SSPY.US,D,20201208,000000,54.924,54.938,54.903,54.938,1597,0
+SSPY.US,D,20201209,000000,54.643,54.934,54.635,54.896,33787,0
+SSPY.US,D,20201210,000000,54.565,54.934,54.565,54.923,1315,0
+SSPY.US,D,20201211,000000,54.51,54.51,54.51,54.51,289,0
+SSPY.US,D,20201214,000000,54.433,54.433,54.206,54.206,292,0
+SSPY.US,D,20201215,000000,54.535,54.916,54.535,54.87,1516,0
+SSPY.US,D,20201216,000000,54.923,54.959,54.846,54.846,594,0
+SSPY.US,D,20201217,000000,54.993,55.144,54.993,55.144,644,0
+SSPY.US,D,20201218,000000,55.081,55.081,54.885,55.015,1994,0
+SSPY.US,D,20201221,000000,54.518,54.518,54.518,54.518,192,0
+SSPY.US,D,20201222,000000,54.38,54.38,54.38,54.38,467,0
+SSPY.US,D,20201223,000000,54.84,54.84,54.733,54.733,930,0
+SSPY.US,D,20201224,000000,54.617,54.718,54.617,54.718,312,0
+SSPY.US,D,20201228,000000,55.022,55.022,54.934,54.934,286,0
+SSPY.US,D,20201229,000000,55.042,55.042,54.663,54.663,4150,0
+SSPY.US,D,20201230,000000,54.993,55.012,54.993,54.995,549,0
+SSPY.US,D,20201231,000000,55.357,55.357,55.357,55.357,90,0
+SSPY.US,D,20210104,000000,54.222,54.623,54.222,54.623,673,0
+SSPY.US,D,20210105,000000,55.045,55.069,55.045,55.069,2951,0
+SSPY.US,D,20210106,000000,54.637,56.525,54.637,56.099,8153,0
+SSPY.US,D,20210107,000000,56.683,56.753,56.664,56.753,708,0
+SSPY.US,D,20210108,000000,56.734,56.855,56.734,56.855,537,0
+SSPY.US,D,20210111,000000,56.809,56.852,56.763,56.78,1405,0
+SSPY.US,D,20210112,000000,57.132,57.197,57.132,57.197,745,0
+SSPY.US,D,20210113,000000,57.039,57.039,57.039,57.039,87,0
+SSPY.US,D,20210114,000000,57.465,57.468,57.178,57.178,1168,0
+SSPY.US,D,20210115,000000,56.713,56.96,56.713,56.801,1076,0
+SSPY.US,D,20210119,000000,57.128,57.197,57.128,57.139,623,0
+SSPY.US,D,20210120,000000,57.534,57.581,57.534,57.581,273,0
+SSPY.US,D,20210121,000000,57.256,57.326,57.256,57.32,1589,0
+SSPY.US,D,20210122,000000,57.138,57.138,57.138,57.138,179,0
+SSPY.US,D,20210125,000000,56.854,57.017,56.852,57.017,993,0
+SSPY.US,D,20210126,000000,56.792,56.903,56.771,56.903,318,0
+SSPY.US,D,20210127,000000,55.962,56.184,55.657,55.657,1484,0
+SSPY.US,D,20210128,000000,56.594,56.594,56.19,56.19,1972,0
+SSPY.US,D,20210129,000000,55.714,55.714,55.057,55.279,1754,0
+SSPY.US,D,20210201,000000,55.275,55.851,55.275,55.85,441,0
+SSPY.US,D,20210202,000000,56.753,56.753,56.52,56.52,306,0
+SSPY.US,D,20210203,000000,56.446,56.832,56.446,56.727,2408,0
+SSPY.US,D,20210204,000000,57.253,57.356,57.253,57.285,1434,0
+SSPY.US,D,20210205,000000,57.687,57.687,57.687,57.687,206,0
+SSPY.US,D,20210208,000000,58.078,58.281,58.078,58.281,132,0
+SSPY.US,D,20210209,000000,58.438,58.438,58.377,58.377,237,0
+SSPY.US,D,20210210,000000,58.473,58.544,58.473,58.544,1426,0
+SSPY.US,D,20210211,000000,58.582,58.582,58.265,58.538,756,0
+SSPY.US,D,20210212,000000,58.855,58.855,58.855,58.855,1,0
+SSPY.US,D,20210216,000000,59.007,59.007,58.886,58.886,371,0
+SSPY.US,D,20210217,000000,58.71,58.883,58.503,58.883,1792,0
+SSPY.US,D,20210218,000000,58.443,58.7,58.443,58.561,877,0
+SSPY.US,D,20210219,000000,59.007,59.007,58.884,58.884,1840,0
+SSPY.US,D,20210222,000000,58.864,58.864,58.864,58.864,39,0
+SSPY.US,D,20210223,000000,58.513,58.972,58.513,58.972,171,0
+SSPY.US,D,20210224,000000,59.462,59.794,59.452,59.794,1348,0
+SSPY.US,D,20210225,000000,58.987,58.987,58.315,58.396,4090,0
+SSPY.US,D,20210226,000000,58.602,58.602,58.167,58.167,6359,0
+SSPY.US,D,20210301,000000,59.254,59.57,59.238,59.238,849,0
+SSPY.US,D,20210302,000000,59.015,59.015,59.015,59.015,182,0
+SSPY.US,D,20210303,000000,58.824,58.824,58.648,58.648,557,0
+SSPY.US,D,20210304,000000,57.544,57.696,57.544,57.696,1562,0
+SSPY.US,D,20210305,000000,59.09,59.09,59.09,59.09,163,0
+SSPY.US,D,20210308,000000,59.46,59.46,59.46,59.46,56,0
+SSPY.US,D,20210309,000000,59.613,59.613,59.613,59.613,202,0
+SSPY.US,D,20210310,000000,60.222,60.222,60.222,60.222,253,0
+SSPY.US,D,20210311,000000,60.787,60.787,60.62,60.62,365,0
+SSPY.US,D,20210312,000000,61.072,61.072,61.072,61.072,2,0
+SSPY.US,D,20210315,000000,61.39,61.595,61.39,61.595,957,0
+SSPY.US,D,20210316,000000,61.227,61.227,61.132,61.132,400,0
+SSPY.US,D,20210317,000000,61.241,61.284,61.241,61.284,1282,0
+SSPY.US,D,20210318,000000,60.806,60.816,60.806,60.806,292313,0
+SSPY.US,D,20210319,000000,60.47,60.621,60.342,60.621,10729,0
+SSPY.US,D,20210322,000000,60.638,60.846,60.627,60.797,1111,0
+SSPY.US,D,20210323,000000,60.549,60.549,59.981,59.984,442,0
+SSPY.US,D,20210324,000000,60.569,60.569,59.884,59.884,1713,0
+SSPY.US,D,20210325,000000,60.154,60.508,60.154,60.508,775,0
+SSPY.US,D,20210326,000000,61.489,61.489,61.489,61.489,72,0
+SSPY.US,D,20210329,000000,61.528,61.528,61.311,61.394,638,0
+SSPY.US,D,20210330,000000,61.281,61.295,61.281,61.295,285,0
+SSPY.US,D,20210331,000000,61.456,61.456,61.456,61.456,233,0
+SSPY.US,D,20210401,000000,61.785,61.913,61.785,61.913,2072,0
+SSPY.US,D,20210405,000000,62.556,62.649,62.547,62.649,2270,0
+SSPY.US,D,20210406,000000,62.603,62.804,62.603,62.647,3511,0
+SSPY.US,D,20210407,000000,62.517,62.527,62.497,62.517,1862,0
+SSPY.US,D,20210408,000000,62.604,62.604,62.604,62.604,32,0
+SSPY.US,D,20210409,000000,62.66,62.909,62.66,62.909,231,0
+SSPY.US,D,20210412,000000,63.001,63.002,62.922,63.002,1446,0
+SSPY.US,D,20210413,000000,62.893,62.942,62.804,62.942,1091,0
+SSPY.US,D,20210414,000000,62.976,62.976,62.976,62.976,19,0
+SSPY.US,D,20210415,000000,63.496,63.512,63.496,63.512,775,0
+SSPY.US,D,20210416,000000,63.674,63.806,63.674,63.806,203,0
+SSPY.US,D,20210419,000000,63.397,63.435,63.385,63.435,1747,0
+SSPY.US,D,20210420,000000,63.347,63.347,63.062,63.062,137,0
+SSPY.US,D,20210421,000000,63.506,63.732,63.486,63.732,731,0
+SSPY.US,D,20210422,000000,63.339,63.339,63.339,63.339,4,0
+SSPY.US,D,20210423,000000,63.535,64.079,63.535,63.911,268,0
+SSPY.US,D,20210426,000000,64.009,64.079,63.946,63.946,1564,0
+SSPY.US,D,20210427,000000,64.01,64.014,64.01,64.014,214,0
+SSPY.US,D,20210428,000000,64.01,64.04,63.96,63.962,5631,0
+SSPY.US,D,20210429,000000,64.01,64.457,64.01,64.457,2217,0
+SSPY.US,D,20210430,000000,64.217,64.217,63.852,64.02,7410,0
+SSPY.US,D,20210503,000000,64.488,64.609,64.388,64.388,2518,0
+SSPY.US,D,20210504,000000,63.881,64.217,63.881,64.217,1308,0
+SSPY.US,D,20210505,000000,64.555,64.555,64.386,64.409,3199,0
+SSPY.US,D,20210506,000000,64.484,64.824,64.459,64.824,996,0
+SSPY.US,D,20210507,000000,65.478,65.525,65.414,65.525,2336,0
+SSPY.US,D,20210510,000000,66.007,66.007,65.345,65.345,5922,0
+SSPY.US,D,20210511,000000,64.496,64.496,64.496,64.496,75,0
+SSPY.US,D,20210512,000000,63.97,63.99,63.148,63.148,7905,0
+SSPY.US,D,20210513,000000,64.158,64.188,64.032,64.032,370,0
+SSPY.US,D,20210514,000000,64.944,65.043,64.944,65.004,1419,0
+SSPY.US,D,20210517,000000,64.733,64.924,64.633,64.924,13187,0
+SSPY.US,D,20210518,000000,64.756,64.801,64.459,64.459,1059,0
+SSPY.US,D,20210519,000000,63.713,63.99,63.703,63.99,2365,0
+SSPY.US,D,20210520,000000,64.533,64.533,64.533,64.533,96,0
+SSPY.US,D,20210521,000000,64.514,64.567,64.514,64.567,213,0
+SSPY.US,D,20210524,000000,64.989,65.137,64.964,64.964,573,0
+SSPY.US,D,20210525,000000,64.651,64.651,64.651,64.651,451,0
+SSPY.US,D,20210526,000000,64.89,64.89,64.821,64.847,602,0
+SSPY.US,D,20210527,000000,65.177,65.186,65.078,65.134,2140,0
+SSPY.US,D,20210528,000000,65.355,65.355,65.177,65.236,13385,0
+SSPY.US,D,20210601,000000,65.275,65.295,65.226,65.295,19284,0
+SSPY.US,D,20210602,000000,65.414,65.472,65.371,65.371,6229,0
+SSPY.US,D,20210603,000000,65.351,65.351,65.351,65.351,129,0
+SSPY.US,D,20210604,000000,65.572,65.76,65.493,65.71,3794,0
+SSPY.US,D,20210607,000000,65.523,65.597,65.483,65.597,9222,0
+SSPY.US,D,20210608,000000,65.701,65.702,65.621,65.702,745,0
+SSPY.US,D,20210609,000000,65.412,65.412,65.412,65.412,31,0
+SSPY.US,D,20210610,000000,65.602,65.602,65.55,65.55,332,0
+SSPY.US,D,20210611,000000,65.631,65.706,65.631,65.706,13998,0
+SSPY.US,D,20210614,000000,65.394,65.478,65.227,65.478,4738,0
+SSPY.US,D,20210615,000000,65.384,65.499,65.384,65.499,752,0
+SSPY.US,D,20210616,000000,65.035,65.035,65.035,65.035,103,0
+SSPY.US,D,20210617,000000,64.521,64.521,64.521,64.521,98,0
+SSPY.US,D,20210618,000000,63.665,63.665,63.476,63.476,504430,0
+SSPY.US,D,20210621,000000,63.941,64.633,63.753,64.633,4612,0
+SSPY.US,D,20210622,000000,64.435,64.83,64.435,64.791,7637,0
+SSPY.US,D,20210623,000000,64.819,64.821,64.657,64.657,1735,0
+SSPY.US,D,20210624,000000,64.939,65.167,64.929,65.167,28599,0
+SSPY.US,D,20210625,000000,65.483,65.571,65.483,65.571,121,0
+SSPY.US,D,20210628,000000,65.256,65.367,65.256,65.367,501,0
+SSPY.US,D,20210629,000000,65.473,65.473,65.327,65.327,1718,0
+SSPY.US,D,20210630,000000,65.364,65.518,65.364,65.518,2140,0
+SSPY.US,D,20210701,000000,65.82,65.82,65.82,65.82,3,0
+SSPY.US,D,20210702,000000,66.063,66.063,66.063,66.063,5,0
+SSPY.US,D,20210706,000000,65.463,65.557,65.256,65.557,1498,0
+SSPY.US,D,20210707,000000,65.562,65.671,65.562,65.653,1368,0
+SSPY.US,D,20210708,000000,65.043,65.043,64.91,64.953,1598,0
+SSPY.US,D,20210709,000000,65.973,65.973,65.973,65.973,53,0
+SSPY.US,D,20210712,000000,66.096,66.096,66.082,66.082,616,0
+SSPY.US,D,20210713,000000,65.886,65.886,65.546,65.546,377,0
+SSPY.US,D,20210714,000000,65.612,65.612,65.513,65.515,2196,0
+SSPY.US,D,20210715,000000,65.285,65.285,65.285,65.285,114,0
+SSPY.US,D,20210716,000000,64.79,64.79,64.79,64.79,295,0
+SSPY.US,D,20210719,000000,63.52,63.664,63.417,63.664,1644,0
+SSPY.US,D,20210720,000000,64.91,64.92,64.872,64.872,1140,0
+SSPY.US,D,20210721,000000,65.462,65.462,65.462,65.462,100,0
+SSPY.US,D,20210722,000000,65.171,65.359,65.171,65.359,181,0
+SSPY.US,D,20210723,000000,65.621,65.95,65.621,65.95,322,0
+SSPY.US,D,20210726,000000,65.997,66.114,65.869,66.114,3724,0
+SSPY.US,D,20210727,000000,65.981,65.981,65.981,65.981,55,0
+SSPY.US,D,20210728,000000,65.76,66.034,65.76,66.034,350,0
+SSPY.US,D,20210729,000000,66.494,66.494,66.494,66.494,80,0
+SSPY.US,D,20210730,000000,66.268,66.268,66.268,66.268,10,0
+SSPY.US,D,20210802,000000,66.763,66.837,66.21,66.21,2285,0
+SSPY.US,D,20210803,000000,66.734,66.734,66.734,66.734,2,0
+SSPY.US,D,20210804,000000,66.749,66.749,66.248,66.248,612,0
+SSPY.US,D,20210805,000000,66.519,66.519,66.519,66.519,2,0
+SSPY.US,D,20210806,000000,66.788,66.966,66.788,66.804,795,0
+SSPY.US,D,20210809,000000,66.638,66.722,66.638,66.722,355,0
+SSPY.US,D,20210810,000000,67.043,67.043,67.043,67.043,180,0
+SSPY.US,D,20210811,000000,67.441,67.441,67.372,67.432,562,0
+SSPY.US,D,20210812,000000,67.194,67.466,67.194,67.466,572,0
+SSPY.US,D,20210813,000000,67.432,67.432,67.432,67.432,78,0
+SSPY.US,D,20210816,000000,67.297,67.496,67.297,67.496,1145,0
+SSPY.US,D,20210817,000000,66.739,67.013,66.739,67.013,411,0
+SSPY.US,D,20210818,000000,66.394,66.394,66.394,66.394,108,0
+SSPY.US,D,20210819,000000,66.215,66.215,66.215,66.215,7,0
+SSPY.US,D,20210820,000000,66.758,66.758,66.756,66.756,265,0
+SSPY.US,D,20210823,000000,67.246,67.246,67.246,67.246,12,0
+SSPY.US,D,20210824,000000,67.5,67.5,67.439,67.439,262,0
+SSPY.US,D,20210825,000000,67.846,67.846,67.763,67.763,300,0
+SSPY.US,D,20210826,000000,67.202,67.202,67.202,67.202,120,0
+SSPY.US,D,20210827,000000,67.844,67.844,67.844,67.844,77,0
+SSPY.US,D,20210830,000000,67.975,67.985,67.81,67.81,1723,0
+SSPY.US,D,20210831,000000,67.762,67.836,67.762,67.811,1132,0
+SSPY.US,D,20210901,000000,67.777,67.783,67.777,67.783,138,0
+SSPY.US,D,20210902,000000,68.18,68.18,68.18,68.18,59,0
+SSPY.US,D,20210903,000000,68.054,68.064,68.025,68.025,308,0
+SSPY.US,D,20210907,000000,67.455,67.455,67.455,67.455,23,0
+SSPY.US,D,20210908,000000,67.373,67.373,67.373,67.373,16,0
+SSPY.US,D,20210909,000000,67.431,67.431,67.144,67.202,590,0
+SSPY.US,D,20210910,000000,66.708,66.708,66.708,66.708,81,0
+SSPY.US,D,20210913,000000,66.936,66.936,66.75,66.906,597,0
+SSPY.US,D,20210914,000000,66.423,66.423,66.423,66.423,130,0
+SSPY.US,D,20210915,000000,66.798,67.023,66.755,67.023,696,0
+SSPY.US,D,20210916,000000,66.788,66.928,66.745,66.928,1460,0
+SSPY.US,D,20210917,000000,66.561,66.561,66.383,66.383,6222,0
+SSPY.US,D,20210920,000000,65.74,65.74,64.723,65.359,8795,0
+SSPY.US,D,20210921,000000,65.453,65.483,65.254,65.281,3560,0
+SSPY.US,D,20210922,000000,65.859,66.185,65.828,65.828,9756,0
+SSPY.US,D,20210923,000000,66.927,66.996,66.723,66.723,1248,0
+SSPY.US,D,20210924,000000,66.867,66.936,66.76,66.838,2276,0
+SSPY.US,D,20210927,000000,67.353,67.381,67.009,67.009,7579,0
+SSPY.US,D,20210928,000000,66.155,66.343,66.075,66.075,1322,0
+SSPY.US,D,20210929,000000,66.442,66.442,66.215,66.215,471,0
+SSPY.US,D,20210930,000000,69.092,73.264,65.256,65.256,3437,0
+SSPY.US,D,20211001,000000,65.315,66.264,65.097,65.899,2873,0
+SSPY.US,D,20211004,000000,65.464,65.691,65.404,65.592,5981,0
+SSPY.US,D,20211005,000000,65.77,66.323,65.77,66.043,4859,0
+SSPY.US,D,20211006,000000,65.661,66.057,65.216,66.051,2511,0
+SSPY.US,D,20211007,000000,66.977,66.977,66.592,66.592,656,0
+SSPY.US,D,20211008,000000,66.778,66.818,66.521,66.535,4567,0
+SSPY.US,D,20211011,000000,66.828,66.877,66.157,66.157,580,0
+SSPY.US,D,20211012,000000,66.333,66.333,66.132,66.132,221,0
+SSPY.US,D,20211013,000000,66.205,66.363,66.041,66.263,1111,0
+SSPY.US,D,20211014,000000,67.055,67.313,67.055,67.313,493,0
+SSPY.US,D,20211015,000000,67.668,67.686,67.52,67.52,770,0
+SSPY.US,D,20211018,000000,67.075,67.658,67.075,67.52,1896,0
+SSPY.US,D,20211019,000000,67.859,67.859,67.859,67.859,60,0
+SSPY.US,D,20211020,000000,68.181,68.356,68.181,68.356,416,0
+SSPY.US,D,20211021,000000,68.36,68.523,68.261,68.523,10639,0
+SSPY.US,D,20211022,000000,68.805,68.805,68.652,68.721,962,0
+SSPY.US,D,20211025,000000,69.003,69.042,68.855,68.857,3727,0
+SSPY.US,D,20211026,000000,68.795,68.807,68.795,68.807,473,0
+SSPY.US,D,20211027,000000,68.34,68.439,67.886,67.889,6116,0
+SSPY.US,D,20211028,000000,68.439,68.546,68.331,68.546,2689,0
+SSPY.US,D,20211029,000000,68.687,68.687,68.496,68.496,946,0
+SSPY.US,D,20211101,000000,68.884,69.092,68.845,69.013,11576,0
+SSPY.US,D,20211102,000000,69.171,69.201,69.112,69.173,1822,0
+SSPY.US,D,20211103,000000,69.161,69.692,69.161,69.692,2128,0
+SSPY.US,D,20211104,000000,69.799,69.833,69.589,69.589,3288,0
+SSPY.US,D,20211105,000000,70.278,70.278,69.972,70.061,11465,0
+SSPY.US,D,20211108,000000,71.178,71.178,70.071,70.155,3590,0
+SSPY.US,D,20211109,000000,70.071,70.156,70.051,70.156,2157,0
+SSPY.US,D,20211110,000000,69.863,69.863,69.566,69.723,1003,0
+SSPY.US,D,20211111,000000,70.002,70.041,69.917,69.917,3312,0
+SSPY.US,D,20211112,000000,70.027,70.204,69.972,70.204,1408,0
+SSPY.US,D,20211115,000000,70.323,70.397,70.288,70.288,1186,0
+SSPY.US,D,20211116,000000,70.456,70.462,70.456,70.462,246,0
+SSPY.US,D,20211117,000000,70.115,70.115,70.115,70.115,144,0
+SSPY.US,D,20211118,000000,70.085,70.085,69.904,69.904,354,0
+SSPY.US,D,20211119,000000,69.557,69.557,69.389,69.389,748,0
+SSPY.US,D,20211122,000000,70.051,70.051,69.655,69.655,1024,0
+SSPY.US,D,20211123,000000,69.903,69.903,69.903,69.903,5,0
+SSPY.US,D,20211124,000000,69.774,69.922,69.7,69.922,1096,0
+SSPY.US,D,20211126,000000,68.568,68.568,68.258,68.258,489,0
+SSPY.US,D,20211129,000000,69.023,69.052,68.877,68.877,785,0
+SSPY.US,D,20211130,000000,68.222,68.222,67.016,67.016,3590,0
+SSPY.US,D,20211201,000000,68.398,68.42,66.37,66.37,2094,0
+SSPY.US,D,20211202,000000,67.886,67.925,67.657,67.657,5529,0
+SSPY.US,D,20211203,000000,67.876,67.876,66.996,67.42,1529,0
+SSPY.US,D,20211206,000000,68.429,68.429,68.34,68.425,822,0
+SSPY.US,D,20211207,000000,69.576,69.576,69.467,69.484,1793,0
+SSPY.US,D,20211208,000000,69.653,69.653,69.653,69.653,3,0
+SSPY.US,D,20211209,000000,69.388,69.423,69.259,69.259,653,0
+SSPY.US,D,20211210,000000,69.561,69.761,69.557,69.761,579,0
+SSPY.US,D,20211213,000000,69.388,69.408,69.322,69.322,1590,0
+SSPY.US,D,20211214,000000,69.186,69.186,68.868,68.868,306,0
+SSPY.US,D,20211215,000000,69.131,69.708,69.067,69.708,1244,0
+SSPY.US,D,20211216,000000,69.923,70.229,69.557,69.576,6091,0
+SSPY.US,D,20211217,000000,69.576,69.576,68.38,68.38,24954,0
+SSPY.US,D,20211220,000000,67.62,68.0404,67.49,68.0404,3455,0
+SSPY.US,D,20211221,000000,68.94,69.23,68.84,69.2106,25808,0
+SSPY.US,D,20211222,000000,69.51,69.6945,69.5,69.6945,2612,0
+SSPY.US,D,20211223,000000,70.16,70.1964,70.16,70.1964,358,0
+SSPY.US,D,20211227,000000,70.72,71,70.25,70.9971,5739,0
+SSPY.US,D,20211228,000000,71.29,72.68,71.09,71.1173,18465,0
+SSPY.US,D,20211229,000000,71.84,71.84,71.228,71.4001,19037,0
+SSPY.US,D,20211230,000000,71.8,71.8,71.2569,71.2569,8771,0
+SSPY.US,D,20211231,000000,71.25,71.46,71.23,71.3061,692,0
+SSPY.US,D,20220103,000000,71.61,71.61,71,71.47,12927,0
+SSPY.US,D,20220104,000000,71.93,72.13,71.93,71.9933,1607,0
+SSPY.US,D,20220105,000000,72.24,72.256,70.9884,70.9884,2608,0
+SSPY.US,D,20220106,000000,71.075,71.4,70.96,70.9653,3083,0
+SSPY.US,D,20220107,000000,71.19,71.33,71.02,71.02,9790,0
+SSPY.US,D,20220110,000000,70.09,70.5846,69.89,70.5846,5879,0
+SSPY.US,D,20220111,000000,70.315,71.18,70.315,71.1118,55914,0
+SSPY.US,D,20220112,000000,71.255,71.255,71.0899,71.2502,1858,0
+SSPY.US,D,20220113,000000,71.42,71.5299,70.81,70.8977,2444,0
+SSPY.US,D,20220114,000000,70.52,70.91,70.15,70.8918,2146,0
+SSPY.US,D,20220118,000000,70.61,70.61,69.75,69.88,2830,0
+SSPY.US,D,20220119,000000,70.172,70.172,69.1763,69.1763,3444,0
+SSPY.US,D,20220120,000000,69.27,69.78,68.2737,68.2737,14193,0
+SSPY.US,D,20220121,000000,67.95,68.01,67.42,67.4382,5340,0
+SSPY.US,D,20220124,000000,66.25,67.7775,65.48,67.7775,12221,0
+SSPY.US,D,20220125,000000,66.49,67.645,66.35,67.178,3565,0
+SSPY.US,D,20220126,000000,67.56,67.87,66.64,66.64,3021,0
+SSPY.US,D,20220127,000000,66.68,66.735,66.2,66.4765,2274,0
+SSPY.US,D,20220128,000000,66,67.3934,66,67.3934,5298,0
+SSPY.US,D,20220131,000000,67.43,68.4234,67.304,68.4234,6346,0
+SSPY.US,D,20220201,000000,68.43,68.9975,68.43,68.9975,12300,0
+SSPY.US,D,20220202,000000,68.85,69.67,68.8402,69.62,31068,0
+SSPY.US,D,20220203,000000,68.9995,69.24,68.6315,68.6315,12235,0
+SSPY.US,D,20220204,000000,68.25,68.66,67.87,68.5638,2498,0
+SSPY.US,D,20220207,000000,68.76,69.13,68.614,68.614,4178,0
+SSPY.US,D,20220208,000000,68.59,69.27,68.5,69.2585,18817,0
+SSPY.US,D,20220209,000000,70.13,70.21,70.03,70.1923,8991,0
+SSPY.US,D,20220210,000000,69.58,70.255,69.2011,69.2011,8350,0
+SSPY.US,D,20220211,000000,69.3,69.3,68.45,68.5,8677,0
+SSPY.US,D,20220214,000000,68.24,68.24,67.71,67.9146,3830,0
+SSPY.US,D,20220215,000000,68.24,68.7941,68.24,68.7941,1640,0
+SSPY.US,D,20220216,000000,68.47,68.9934,68.47,68.9934,1901,0
+SSPY.US,D,20220217,000000,67.9304,67.9304,67.9304,67.9304,130,0
+SSPY.US,D,20220218,000000,68.05,68.05,67.6528,67.6528,966,0
+SSPY.US,D,20220222,000000,66.9,67.46,66.6693,66.8975,3575,0
+SSPY.US,D,20220223,000000,66.5708,66.5708,65.97,65.98,10312,0
+SSPY.US,D,20220224,000000,64.85,66.5306,64.85,66.5306,12976,0
+SSPY.US,D,20220225,000000,68.1667,68.2996,68.1667,68.2996,177,0
+SSPY.US,D,20220228,000000,67.44,68.059,67.44,68.0389,752,0
+SSPY.US,D,20220301,000000,67.2,67.2,66.63,66.9322,2944,0
+SSPY.US,D,20220302,000000,67.76,68.34,67.76,68.34,984,0
+SSPY.US,D,20220303,000000,68.2973,68.2973,68.2973,68.2973,1754,0
+SSPY.US,D,20220304,000000,68.02,68.0204,68.02,68.0204,428,0
+SSPY.US,D,20220307,000000,67.05,67.05,66.3737,66.3737,739,0
+SSPY.US,D,20220308,000000,66.3,66.3,65.9658,65.9658,242,0
+SSPY.US,D,20220309,000000,67.0158,67.0158,67.0158,67.0158,67,0
+SSPY.US,D,20220310,000000,67.0853,67.0853,67.0853,67.0853,88,0
+SSPY.US,D,20220311,000000,66.755,66.755,66.4289,66.4289,1138,0
+SSPY.US,D,20220314,000000,65.9512,65.9512,65.9512,65.9512,150,0
+SSPY.US,D,20220315,000000,66.53,66.8501,66.53,66.8501,134,0
+SSPY.US,D,20220316,000000,67.8318,67.8318,67.8318,67.8318,78,0
+SSPY.US,D,20220317,000000,68.6,68.6564,68.6,68.6564,295,0
+SSPY.US,D,20220318,000000,69.32,69.34,68.65,68.65,11010,0
+SSPY.US,D,20220321,000000,69.15,69.16,68.68,69.0042,5903,0
+SSPY.US,D,20220322,000000,69.265,69.56,69.265,69.4631,3181,0
+SSPY.US,D,20220323,000000,68.6936,68.6936,68.6936,68.6936,3,0
+SSPY.US,D,20220324,000000,69.22,69.4545,69.22,69.4545,276,0
+SSPY.US,D,20220325,000000,69.532,69.8993,69.532,69.8993,2871,0
+SSPY.US,D,20220328,000000,69.52,70.0626,69.52,70.0626,4610,0
+SSPY.US,D,20220329,000000,70.63,71.1532,70.62,71.1532,1271,0
+SSPY.US,D,20220330,000000,70.7127,70.7127,70.7127,70.7127,3,0
+SSPY.US,D,20220331,000000,70.7684,70.7684,69.9,69.9,4716,0
+SSPY.US,D,20220401,000000,70.17,70.1742,70.1417,70.1417,5089,0
+SSPY.US,D,20220404,000000,70.33,70.34,70.33,70.3319,458,0
+SSPY.US,D,20220405,000000,69.6084,69.6084,69.6084,69.6084,43,0
+SSPY.US,D,20220406,000000,69.5198,69.5198,69.2962,69.4292,1200,0
+SSPY.US,D,20220407,000000,69.41,69.7657,69.4,69.7657,453,0
+SSPY.US,D,20220408,000000,69.57,70.15,69.57,69.8668,404,0
+SSPY.US,D,20220411,000000,69.51,69.57,69.197,69.197,1631,0
+SSPY.US,D,20220412,000000,69.94,69.985,69.075,69.1323,1659,0
+SSPY.US,D,20220413,000000,69.7,69.9317,69.7,69.9317,200,0
+SSPY.US,D,20220414,000000,69.86,69.91,69.6535,69.6535,3694,0
+SSPY.US,D,20220418,000000,69.63,69.65,69.3594,69.3594,2313,0
+SSPY.US,D,20220419,000000,70.0218,70.5395,70.0218,70.5395,1172,0
+SSPY.US,D,20220420,000000,70.9978,71.1482,70.9298,70.9298,3519,0
+SSPY.US,D,20220421,000000,71.27,71.27,69.8816,69.8816,2177,0
+SSPY.US,D,20220422,000000,69.07,69.12,68.072,68.072,10958,0
+SSPY.US,D,20220425,000000,67.3536,67.79,67.3536,67.79,1042,0
+SSPY.US,D,20220426,000000,67.4599,67.5,66.7796,66.7796,2950,0
+SSPY.US,D,20220427,000000,67.04,67.46,66.8097,66.8097,6265,0
+SSPY.US,D,20220428,000000,67.84,67.9489,67.84,67.9489,757,0
+SSPY.US,D,20220429,000000,65.8855,65.8855,65.8855,65.8855,26,0
+SSPY.US,D,20220502,000000,65.8392,66.1537,65.8392,66.1537,1588,0
+SSPY.US,D,20220503,000000,66.9409,66.9409,66.7112,66.7112,965,0
+SSPY.US,D,20220504,000000,66.51,68.5282,66.51,68.5282,1106,0
+SSPY.US,D,20220505,000000,66.9,66.951,66.08,66.3963,8201,0
+SSPY.US,D,20220506,000000,66.2,66.31,65.86,66.0115,1118,0
+SSPY.US,D,20220509,000000,64.2901,64.68,64.2173,64.2173,6617,0
+SSPY.US,D,20220510,000000,63.8109,64.5,63.57,64.0888,4716,0
+SSPY.US,D,20220511,000000,64.02,65,63.23,63.2316,2476,0
+SSPY.US,D,20220512,000000,63.365,63.365,62.8,63.365,768,0
+SSPY.US,D,20220513,000000,64.866,64.866,64.8543,64.8543,478,0
+SSPY.US,D,20220516,000000,64.7078,64.7078,64.7078,64.7078,91,0
+SSPY.US,D,20220517,000000,65.78,65.8791,65.78,65.8791,240,0
+SSPY.US,D,20220518,000000,63.9798,63.99,63.27,63.2708,7256,0
+SSPY.US,D,20220519,000000,63.1944,63.1944,63.1944,63.1944,239,0
+SSPY.US,D,20220520,000000,62.5,63.1144,61.9499,63.1144,3122,0
+SSPY.US,D,20220523,000000,63.51,64.2,63.51,63.9796,1892,0
+SSPY.US,D,20220524,000000,63.7014,63.7014,63.7014,63.7014,42,0
+SSPY.US,D,20220525,000000,64.223,64.5499,64.14,64.5499,913,0
+SSPY.US,D,20220526,000000,65.8922,65.8922,65.8922,65.8922,54,0
+SSPY.US,D,20220527,000000,66.98,67.2435,66.98,67.2435,124,0
+SSPY.US,D,20220531,000000,66.411,66.6607,66.39,66.6607,8432,0
+SSPY.US,D,20220601,000000,66.5,66.5,66.1599,66.1599,208,0
+SSPY.US,D,20220602,000000,66.87,67.12,66.8599,67.12,1725,0
+SSPY.US,D,20220603,000000,66.58,66.58,66.4472,66.4472,564,0
+SSPY.US,D,20220606,000000,66.75,66.84,66.634,66.634,703,0
+SSPY.US,D,20220607,000000,67.2899,67.2899,67.2899,67.2899,54,0
+SSPY.US,D,20220608,000000,66.42,66.43,65,66.38,23511,0
+SSPY.US,D,20220609,000000,65.9354,65.9354,65.0711,65.0711,358,0
+SSPY.US,D,20220610,000000,63.5437,63.5437,63.5437,63.5437,217,0
+SSPY.US,D,20220613,000000,60.8391,60.8391,60.8391,60.8391,150,0
+SSPY.US,D,20220614,000000,60.6962,60.6973,60.41,60.5674,3702,0
+SSPY.US,D,20220615,000000,61.27,61.28,61.161,61.161,2478,0
+SSPY.US,D,20220616,000000,60,60,58.88,58.9307,5255,0
+SSPY.US,D,20220617,000000,59.0299,59.8,59.0299,59.8,145815,0
+SSPY.US,D,20220621,000000,60.33,60.46,60.22,60.36,62537,0
+SSPY.US,D,20220622,000000,60.41,60.5311,60.26,60.3298,1223,0
+SSPY.US,D,20220623,000000,60.34,60.6909,60.34,60.6909,465,0
+SSPY.US,D,20220624,000000,62.21,62.4447,62.21,62.4447,3252,0
+SSPY.US,D,20220627,000000,62.5,62.77,62.4605,62.4605,1042,0
+SSPY.US,D,20220628,000000,63.01,63.01,61.5445,61.5445,2810,0
+SSPY.US,D,20220629,000000,61.1,61.2209,61.07,61.2209,1394,0
+SSPY.US,D,20220630,000000,60.6313,60.6313,60.6313,60.6313,61,0
+SSPY.US,D,20220701,000000,60.62,61.501,60.62,61.501,6732,0
+SSPY.US,D,20220705,000000,60.3553,61.3154,60.3553,61.3154,1901,0
+SSPY.US,D,20220706,000000,61.3602,61.3602,61.3602,61.3602,2,0
+SSPY.US,D,20220707,000000,62.1628,62.3418,62.1628,62.3418,503,0
+SSPY.US,D,20220708,000000,62.1825,62.1825,62.1825,62.1825,41,0
+SSPY.US,D,20220711,000000,61.5062,61.5062,61.5062,61.5062,3,0
+SSPY.US,D,20220712,000000,61.2333,61.2333,61.2333,61.2333,1,0
+SSPY.US,D,20220713,000000,61.3,61.3,61.0901,61.0901,669,0
+SSPY.US,D,20220714,000000,60.6061,60.6061,60.6061,60.6061,9,0
+SSPY.US,D,20220715,000000,61.4699,61.6013,61.4699,61.6013,103,0
+SSPY.US,D,20220718,000000,62,62,61.18,61.3719,726,0
+SSPY.US,D,20220719,000000,62.5,63.0591,62.5,63.0591,411,0
+SSPY.US,D,20220720,000000,63.3713,63.3713,63.3713,63.3713,12,0
+SSPY.US,D,20220721,000000,63.6955,63.6955,63.6955,63.6955,19,0
+SSPY.US,D,20220722,000000,63.82,63.82,63.2991,63.2991,102,0
+SSPY.US,D,20220725,000000,63.5075,63.5075,63.5075,63.5075,3,0
+SSPY.US,D,20220726,000000,63.0038,63.0038,63.0038,63.0038,27,0
+SSPY.US,D,20220727,000000,63.43,64.2598,63.43,64.2598,150,0
+SSPY.US,D,20220728,000000,64.9274,65.1631,64.9274,65.1631,221,0
+SSPY.US,D,20220729,000000,65.23,65.6784,65.23,65.6784,117,0
+SSPY.US,D,20220801,000000,65.5814,65.5814,65.5814,65.5814,194,0
+SSPY.US,D,20220802,000000,65.1382,65.1382,65.1382,65.1382,161,0
+SSPY.US,D,20220803,000000,65.85,65.8694,65.85,65.8694,317,0
+SSPY.US,D,20220804,000000,65.6267,65.6267,65.5619,65.5619,944,0
+SSPY.US,D,20220805,000000,65.28,65.6469,65.28,65.6469,3711,0
+SSPY.US,D,20220808,000000,65.85,65.85,65.85,65.85,98,0
+SSPY.US,D,20220809,000000,65.43,65.43,65.4229,65.4229,1008,0
+SSPY.US,D,20220810,000000,66.4953,66.763,66.4953,66.763,3127,0
+SSPY.US,D,20220811,000000,67.84,67.84,67.0354,67.0354,800,0
+SSPY.US,D,20220812,000000,67.69,68.0561,67.69,68.0561,929,0
+SSPY.US,D,20220815,000000,68.18,68.239,67.9,68.2384,2110,0
+SSPY.US,D,20220816,000000,68.5418,68.5418,68.5418,68.5418,170,0
+SSPY.US,D,20220817,000000,67.88,67.9386,67.88,67.9386,366,0
+SSPY.US,D,20220818,000000,68.01,68.24,67.9691,68.1389,2051,0
+SSPY.US,D,20220819,000000,67.371,67.371,67.371,67.371,225,0
+SSPY.US,D,20220822,000000,65.9389,65.9389,65.9389,65.9389,47,0
+SSPY.US,D,20220823,000000,65.75,65.87,65.75,65.87,347,0
+SSPY.US,D,20220824,000000,66.2301,66.2301,66.2301,66.2301,1,0
+SSPY.US,D,20220825,000000,66.74,67.0746,66.74,67.0746,243,0
+SSPY.US,D,20220826,000000,65.0994,65.0994,65.0994,65.0994,47,0
+SSPY.US,D,20220829,000000,64.8053,64.8053,64.8053,64.8053,200,0
+SSPY.US,D,20220830,000000,64.0007,64.0007,64.0007,64.0007,53,0
+SSPY.US,D,20220831,000000,63.95,64.01,63.6585,63.6585,1588,0
+SSPY.US,D,20220901,000000,62.9503,63.5825,62.9503,63.5825,773,0
+SSPY.US,D,20220902,000000,63.1015,63.1015,63.1015,63.1015,69,0
+SSPY.US,D,20220906,000000,63.19,63.19,62.8298,62.8298,220,0
+SSPY.US,D,20220907,000000,64.18,64.2541,64.18,64.2541,346,0
+SSPY.US,D,20220908,000000,64.7167,64.7167,64.7167,64.7167,22,0
+SSPY.US,D,20220909,000000,65.62,65.73,65.62,65.692,2971,0
+SSPY.US,D,20220912,000000,66.1653,66.1653,66.1653,66.1653,133,0
+SSPY.US,D,20220913,000000,65.62,65.62,63.6708,63.6708,17,0
+SSPY.US,D,20220914,000000,63.72,63.72,63.6057,63.6057,1493,0
+SSPY.US,D,20220915,000000,63.063,63.1824,63.063,63.1824,1594,0
+SSPY.US,D,20220916,000000,62.25,62.67,62.17,62.67,2916,0
+SSPY.US,D,20220919,000000,63.1269,63.1269,63.1269,63.1269,87,0
+SSPY.US,D,20220920,000000,62.2627,62.2627,62.2112,62.2112,175,0
+SSPY.US,D,20220921,000000,62.51,62.51,61.3706,61.3706,5901,0
+SSPY.US,D,20220922,000000,60.75,60.85,60.54,60.5759,3056,0
+SSPY.US,D,20220923,000000,59.97,59.97,59.3071,59.3071,354,0
+SSPY.US,D,20220926,000000,59.41,59.41,58.6391,58.6391,13711,0
+SSPY.US,D,20220927,000000,59.1,59.11,58.12,58.3999,2772,0
+SSPY.US,D,20220928,000000,59.29,59.8544,59.29,59.8544,449,0
+SSPY.US,D,20220929,000000,58.5943,58.5943,58.5943,58.5943,2,0
+SSPY.US,D,20220930,000000,58.62,58.62,57.8639,57.8639,182,0
+SSPY.US,D,20221003,000000,59.4833,59.4833,59.4833,59.4833,20,0
+SSPY.US,D,20221004,000000,61.37,61.467,61.2999,61.467,701,0
+SSPY.US,D,20221005,000000,61.65,61.65,61.3228,61.3228,467,0
+SSPY.US,D,20221006,000000,60.66,60.7254,60.66,60.7254,329,0
+SSPY.US,D,20221007,000000,59.2267,59.2267,59.2267,59.2267,5,0
+SSPY.US,D,20221010,000000,59,59,58.9569,58.9569,305,0
+SSPY.US,D,20221011,000000,58.7323,58.7323,58.7323,58.7323,47,0
+SSPY.US,D,20221012,000000,58.5171,58.5171,58.5171,58.5171,123,0
+SSPY.US,D,20221013,000000,59.9361,59.9361,59.9361,59.9361,34731,0
+SSPY.US,D,20221014,000000,58.5069,58.5069,58.5069,58.5069,75,0
+SSPY.US,D,20221017,000000,59.6552,59.7483,59.6552,59.7483,178,0
+SSPY.US,D,20221018,000000,60.4626,60.4626,60.4626,60.4626,17,0
+SSPY.US,D,20221019,000000,60.5,60.5,59.96,60.055,6575,0
+SSPY.US,D,20221020,000000,59.5915,59.615,59.32,59.5207,6312,0
+SSPY.US,D,20221021,000000,59.58,60.7822,59.58,60.7822,8539,0
+SSPY.US,D,20221024,000000,61.2,61.3921,61.19,61.3921,2400,0
+SSPY.US,D,20221025,000000,62.5396,62.5396,62.53,62.5396,116,0
+SSPY.US,D,20221026,000000,63.33,63.3855,62.6911,62.6911,5313,0
+SSPY.US,D,20221027,000000,62.9592,62.9592,62.6831,62.6831,488,0
+SSPY.US,D,20221028,000000,63.5884,64.0673,63.5884,64.0673,9363,0
+SSPY.US,D,20221031,000000,63.89,63.8901,63.7844,63.7844,1393,0
+SSPY.US,D,20221101,000000,63.9253,63.9253,63.8903,63.8903,638,0
+SSPY.US,D,20221102,000000,63.52,64,62.4092,62.4092,2150,0
+SSPY.US,D,20221103,000000,62,62.1901,62,62.0757,1319,0
+SSPY.US,D,20221104,000000,62.5,62.9247,62.5,62.9247,687,0
+SSPY.US,D,20221107,000000,63.48,63.48,63.4438,63.4438,910,0
+SSPY.US,D,20221108,000000,63.86,63.86,63.8069,63.8069,459,0
+SSPY.US,D,20221109,000000,63.58,63.58,62.64,62.6412,1245,0
+SSPY.US,D,20221110,000000,65.165,65.7462,65.14,65.7462,1262,0
+SSPY.US,D,20221111,000000,66.0312,66.3709,66.0312,66.3709,548,0
+SSPY.US,D,20221114,000000,66.36,66.36,65.7369,65.7369,11985,0
+SSPY.US,D,20221115,000000,64,66.2841,64,66.2841,572,0
+SSPY.US,D,20221116,000000,65.79,65.79,65.7258,65.7258,358,0
+SSPY.US,D,20221117,000000,65.37,65.4098,65.37,65.4098,200,0
+SSPY.US,D,20221118,000000,65.9456,65.9456,65.9456,65.9456,41,0
+SSPY.US,D,20221121,000000,65.7601,66.01,65.76,65.9926,1755,0
+SSPY.US,D,20221122,000000,66.66,66.9279,66.66,66.9279,102,0
+SSPY.US,D,20221123,000000,67.07,67.1535,67.07,67.1535,228,0
+SSPY.US,D,20221125,000000,67.33,67.33,67.2759,67.2759,110,0
+SSPY.US,D,20221128,000000,66.73,66.73,66.297,66.297,100,0
+SSPY.US,D,20221129,000000,66.44,66.483,66.44,66.483,161,0
+SSPY.US,D,20221130,000000,67.45,67.9539,67.45,67.9539,260,0
+SSPY.US,D,20221201,000000,68.0325,68.14,68.0306,68.0381,558,0
+SSPY.US,D,20221202,000000,67.72,67.9751,67.6701,67.9751,353,0
+SSPY.US,D,20221205,000000,67.83,67.83,66.7266,66.7266,407,0
+SSPY.US,D,20221206,000000,66,66,65.9482,65.9482,640,0
+SSPY.US,D,20221207,000000,66.06,66.07,65.83,65.9225,796,0
+SSPY.US,D,20221208,000000,66.19,66.271,66.19,66.271,118,0
+SSPY.US,D,20221209,000000,66.24,66.24,65.7303,65.7303,3021,0
+SSPY.US,D,20221212,000000,66.33,66.6628,66.06,66.6628,11399,0
+SSPY.US,D,20221213,000000,67.1207,67.1207,67.1207,67.1207,36,0
+SSPY.US,D,20221214,000000,67.46,67.4778,66.46,66.7877,3469,0
+SSPY.US,D,20221215,000000,65.2662,65.2662,65.2662,65.2662,95,0
+SSPY.US,D,20221216,000000,64.71,64.7101,64.6608,64.6608,2245,0
+SSPY.US,D,20221219,000000,62.855,62.9976,62.855,62.9976,1300,0
+SSPY.US,D,20221220,000000,63.21,63.21,63.1853,63.1853,249,0
+SSPY.US,D,20221221,000000,63.62,64.11,63.62,63.9878,5729,0
+SSPY.US,D,20221222,000000,62.84,63.2604,62.4399,63.2604,12679,0
+SSPY.US,D,20221223,000000,63.1822,63.7488,63.1822,63.732,7341,0
+SSPY.US,D,20221227,000000,63.65,63.7543,63.5,63.7543,1249,0
+SSPY.US,D,20221228,000000,63.85,63.85,62.8981,62.8981,2401,0
+SSPY.US,D,20221229,000000,63.935,63.935,63.935,63.935,157,0
+SSPY.US,D,20221230,000000,63.6845,63.6845,63.6845,63.6845,6,0
+SSPY.US,D,20230103,000000,63.36,63.6089,63.155,63.6089,1400,0
+SSPY.US,D,20230104,000000,64.64,64.725,64.33,64.4329,4207,0
+SSPY.US,D,20230105,000000,64.1899,64.19,63.9547,63.9547,1069,0
+SSPY.US,D,20230106,000000,65.57,65.57,65.4507,65.4507,137,0
+SSPY.US,D,20230109,000000,65.4011,65.4011,65.4011,65.4011,29,0
+SSPY.US,D,20230110,000000,65.64,65.8326,65.64,65.8326,1502,0
+SSPY.US,D,20230111,000000,66.4911,66.4911,66.4911,66.4911,105,0
+SSPY.US,D,20230112,000000,66.55,66.88,66.55,66.7237,1605,0
+SSPY.US,D,20230113,000000,66.9201,66.9201,66.9201,66.9201,41,0
+SSPY.US,D,20230117,000000,67.26,67.26,66.7995,66.7995,714,0
+SSPY.US,D,20230118,000000,67.045,67.045,65.7386,65.7386,842,0
+SSPY.US,D,20230119,000000,65.05,65.1179,65.05,65.1179,713,0
+SSPY.US,D,20230120,000000,65.632,66.2258,65.6,66.2258,813,0
+SSPY.US,D,20230123,000000,67.2801,67.2801,67.0569,67.0569,261,0
+SSPY.US,D,20230124,000000,66.9684,66.9684,66.9684,66.9684,6,0
+SSPY.US,D,20230125,000000,66.3252,67.0802,66.3252,67.0802,369,0
+SSPY.US,D,20230126,000000,67.24,67.656,67.24,67.656,2400,0
+SSPY.US,D,20230127,000000,67.75,67.75,67.6798,67.6798,337,0
+SSPY.US,D,20230130,000000,67.45,67.45,66.9814,66.9814,506,0
+SSPY.US,D,20230131,000000,67.41,67.9935,67.37,67.9935,2265,0
+SSPY.US,D,20230201,000000,68.22,68.6299,68.22,68.6299,674,0
+SSPY.US,D,20230202,000000,69.1906,69.1906,69.1906,69.1906,94,0
+SSPY.US,D,20230203,000000,68.5599,68.56,68.4156,68.4156,303,0
+SSPY.US,D,20230206,000000,67.995,67.995,67.9,67.9304,386,0
+SSPY.US,D,20230207,000000,68.6304,68.6304,68.6246,68.6246,319,0
+SSPY.US,D,20230208,000000,67.92,67.92,67.8572,67.8702,2005,0
+SSPY.US,D,20230209,000000,67.5,67.5,67.3878,67.3878,1105,0
+SSPY.US,D,20230210,000000,67.6431,67.6431,67.6431,67.6431,32,0
+SSPY.US,D,20230213,000000,68.3,68.3714,68.3,68.3714,483,0
+SSPY.US,D,20230214,000000,68.4122,68.5,67.8,68.3816,2940,0
+SSPY.US,D,20230215,000000,68.21,68.5422,68.1817,68.5422,267,0
+SSPY.US,D,20230216,000000,68.31,68.31,67.8285,67.8285,253,0
+SSPY.US,D,20230217,000000,67.5,67.6422,67.5,67.6422,480,0
+SSPY.US,D,20230221,000000,66.3553,66.3553,66.3553,66.3553,126,0
+SSPY.US,D,20230222,000000,66.42,66.4875,66.2156,66.2156,405,0
+SSPY.US,D,20230223,000000,66.6098,66.6098,66.4602,66.4602,177,0
+SSPY.US,D,20230224,000000,65.8256,65.8256,65.8256,65.8256,82,0
+SSPY.US,D,20230227,000000,66.1,66.1,65.8824,65.8824,605,0
+SSPY.US,D,20230228,000000,65.7316,65.7316,65.7316,65.7316,86,0
+SSPY.US,D,20230301,000000,66.1,66.1,65.4923,65.4923,96,0
+SSPY.US,D,20230302,000000,65.47,65.9902,65.47,65.9902,326,0
+SSPY.US,D,20230303,000000,66.38,66.8359,66.38,66.8359,1037,0
+SSPY.US,D,20230306,000000,67.0985,67.0985,66.58,66.6025,474,0
+SSPY.US,D,20230307,000000,66.1565,66.1565,65.6022,65.6022,639,0
+SSPY.US,D,20230308,000000,65.72,65.72,65.71,65.7146,532,0
+SSPY.US,D,20230309,000000,65.8,65.8,64.3755,64.3755,492,0
+SSPY.US,D,20230310,000000,63.8,63.97,63.0826,63.0826,1651,0
+SSPY.US,D,20230313,000000,62.49,63,62.49,62.7,3839,0
+SSPY.US,D,20230314,000000,63.34,63.3414,63.34,63.3414,235,0
+SSPY.US,D,20230315,000000,62.47,62.4854,62.47,62.4854,213,0
+SSPY.US,D,20230316,000000,63.3769,63.3769,63.3769,63.3769,30,0
+SSPY.US,D,20230317,000000,62.4368,62.4368,62.4368,62.4368,3199,0
+SSPY.US,D,20230320,000000,63.2105,63.2105,63.2105,63.2105,170,0
+SSPY.US,D,20230321,000000,63.93,63.995,63.69,63.992,2555,0
+SSPY.US,D,20230322,000000,64.03,64.03,62.7924,62.7924,502,0
+SSPY.US,D,20230323,000000,63.0295,63.21,62.5,62.5729,3734,0
+SSPY.US,D,20230324,000000,62.5,62.9129,62.5,62.9129,1674,0
+SSPY.US,D,20230327,000000,63.5,63.5,63.4433,63.4433,649,0
+SSPY.US,D,20230328,000000,63.5426,63.5426,63.5426,63.5426,3,0
+SSPY.US,D,20230329,000000,64.22,64.42,64.22,64.4133,1865,0
+SSPY.US,D,20230330,000000,64.48,64.7129,64.48,64.7129,528,0
+SSPY.US,D,20230331,000000,65.315,65.6411,65.315,65.6411,1573,0
+SSPY.US,D,20230403,000000,65.49,65.8139,65.48,65.8139,561,0
+SSPY.US,D,20230404,000000,65.1664,65.1664,65.1664,65.1664,242,0
+SSPY.US,D,20230405,000000,64.96,65.1251,64.96,65.1251,1569,0
+SSPY.US,D,20230406,000000,64.96,65.16,64.87,65.1025,36584,0
+SSPY.US,D,20230410,000000,65.25,65.4687,65.25,65.4687,704,0
+SSPY.US,D,20230411,000000,65.75,65.945,65.75,65.8756,3165,0
+SSPY.US,D,20230412,000000,65.9225,65.9225,65.4445,65.4445,531,0
+SSPY.US,D,20230413,000000,65.845,66.2,65.845,66.0144,6202,0
+SSPY.US,D,20230414,000000,66.2153,66.2153,65.6895,65.6895,321,0
+SSPY.US,D,20230417,000000,66.0464,66.0464,66.0464,66.0464,32,0
+SSPY.US,D,20230418,000000,66.1561,66.1561,66.1561,66.1561,180,0
+SSPY.US,D,20230419,000000,65.9959,65.9959,65.9959,65.9959,80,0
+SSPY.US,D,20230420,000000,65.9129,65.9499,65.6938,65.6938,356,0
+SSPY.US,D,20230421,000000,65.7447,65.7447,65.7447,65.7447,2,0
+SSPY.US,D,20230424,000000,65.84,65.9012,65.84,65.9012,214,0
+SSPY.US,D,20230425,000000,65.48,65.48,64.8728,64.8728,852,0
+SSPY.US,D,20230426,000000,64.3063,64.3063,64.3063,64.3063,2,0
+SSPY.US,D,20230427,000000,64.83,65.3117,64.83,65.3117,318,0
+SSPY.US,D,20230428,000000,65.9,65.9436,65.9,65.9436,585,0
+SSPY.US,D,20230501,000000,65.9239,65.9239,65.9239,65.9239,122,0
+SSPY.US,D,20230502,000000,65.1022,65.1022,65.01,65.0124,696,0
+SSPY.US,D,20230503,000000,65.04,65.04,64.5159,64.5159,171,0
+SSPY.US,D,20230504,000000,63.865,63.865,63.865,63.865,13,0
+SSPY.US,D,20230505,000000,64.5879,64.8564,64.5879,64.8564,156,0
+SSPY.US,D,20230508,000000,64.789,64.789,64.7351,64.7351,173,0
+SSPY.US,D,20230509,000000,64.45,64.5114,64.45,64.5114,413,0
+SSPY.US,D,20230510,000000,64.4994,64.4994,64.4994,64.4994,14,0
+SSPY.US,D,20230511,000000,64.2388,64.2388,64.2388,64.2388,14,0
+SSPY.US,D,20230512,000000,63.965,64.3063,63.965,64.3063,9621,0
+SSPY.US,D,20230515,000000,64.6096,64.6096,64.6096,64.6096,4,0
+SSPY.US,D,20230516,000000,64.14,64.14,63.8086,63.8086,1535,0
+SSPY.US,D,20230517,000000,64.5676,64.5676,64.5676,64.5676,133,0
+SSPY.US,D,20230518,000000,65.1248,65.1248,65.1248,65.1248,6,0
+SSPY.US,D,20230519,000000,64.9811,64.9811,64.9811,64.9811,3,0
+SSPY.US,D,20230522,000000,64.97,64.97,64.965,64.965,354,0
+SSPY.US,D,20230523,000000,64.88,64.88,64.3918,64.3918,154,0
+SSPY.US,D,20230524,000000,63.7477,63.7477,63.7477,63.7477,18,0
+SSPY.US,D,20230525,000000,63.6899,63.7797,63.6899,63.7797,106,0
+SSPY.US,D,20230526,000000,64.3283,64.3283,64.3283,64.3283,2,0
+SSPY.US,D,20230530,000000,64.1453,64.1453,64.1453,64.1453,19,0
+SSPY.US,D,20230531,000000,63.55,63.6595,63.55,63.6595,285,0
+SSPY.US,D,20230601,000000,64.1198,64.1198,64.1198,64.1198,31,0
+SSPY.US,D,20230602,000000,65.46,65.46,65.46,65.46,194,0
+SSPY.US,D,20230605,000000,65.3,65.3,65.284,65.284,128,0
+SSPY.US,D,20230606,000000,65.6,65.64,65.52,65.6172,1469,0
+SSPY.US,D,20230607,000000,65.9513,65.9513,65.9513,65.9513,16,0
+SSPY.US,D,20230608,000000,66.0668,66.0668,66.0668,66.0668,2,0
+SSPY.US,D,20230609,000000,66.212,66.212,65.922,66.0032,10498,0
+SSPY.US,D,20230612,000000,66.4368,66.4368,66.4368,66.4368,210,0
+SSPY.US,D,20230613,000000,67.11,67.16,67.0386,67.0386,305,0
+SSPY.US,D,20230614,000000,66.81,66.8387,66.81,66.8387,226,0
+SSPY.US,D,20230615,000000,67.36,67.601,67.326,67.601,446,0
+SSPY.US,D,20230616,000000,67.9,67.9,67.49,67.49,3670,0
+SSPY.US,D,20230620,000000,66.9061,66.9061,66.9061,66.9061,9,0
+SSPY.US,D,20230621,000000,66.85,66.97,66.8341,66.8341,2475,0
+SSPY.US,D,20230622,000000,66.6071,66.6071,66.6071,66.6071,152,0
+SSPY.US,D,20230623,000000,66.33,66.33,66.1273,66.1273,2486,0
+SSPY.US,D,20230626,000000,66.22,66.6,66.22,66.4392,4762,0
+SSPY.US,D,20230627,000000,66.8854,67.218,66.8853,67.218,5706,0
+SSPY.US,D,20230628,000000,67,67.0777,66.91,66.992,10204,0
+SSPY.US,D,20230629,000000,67.355,67.474,67.32,67.474,7809,0
+SSPY.US,D,20230630,000000,67.91,68.1953,67.9,68.1953,5010,0
+SSPY.US,D,20230703,000000,67.38,68.366,67.38,68.366,702,0
+SSPY.US,D,20230705,000000,68.07,68.0836,68.07,68.0836,374,0
+SSPY.US,D,20230706,000000,67.44,67.5626,67.09,67.5626,1286,0
+SSPY.US,D,20230707,000000,67.6329,67.6329,67.6329,67.6329,42,0
+SSPY.US,D,20230710,000000,68.14,68.15,68.14,68.15,286,0
+SSPY.US,D,20230711,000000,68.57,68.9502,68.56,68.9502,2619,0
+SSPY.US,D,20230712,000000,69.23,69.345,69.23,69.2542,800,0
+SSPY.US,D,20230713,000000,69.5828,69.5828,69.5828,69.5828,6,0
+SSPY.US,D,20230714,000000,69.27,69.27,69.1199,69.1199,415,0
+SSPY.US,D,20230717,000000,69.3229,69.3229,69.3229,69.3229,7,0
+SSPY.US,D,20230718,000000,69.68,69.6941,69.68,69.6941,252,0
+SSPY.US,D,20230719,000000,70.11,70.11,70.0862,70.0862,540,0
+SSPY.US,D,20230720,000000,69.9999,69.9999,69.9999,69.9999,67,0
+SSPY.US,D,20230721,000000,70.31,70.31,70.1453,70.1453,456,0
+SSPY.US,D,20230724,000000,70.3954,70.3954,70.23,70.3333,363,0
+SSPY.US,D,20230725,000000,70.5,70.5,70.4012,70.4012,151,0
+SSPY.US,D,20230726,000000,70.439,70.439,70.439,70.439,115,0
+SSPY.US,D,20230727,000000,70.4033,70.4033,69.9704,69.9704,1058,0
+SSPY.US,D,20230728,000000,70.3451,70.3451,70.3451,70.3451,72,0
+SSPY.US,D,20230731,000000,70.66,70.66,70.502,70.502,228,0
+SSPY.US,D,20230801,000000,70.332,70.332,70.3205,70.3205,634,0
+SSPY.US,D,20230802,000000,69.6901,69.7144,69.6901,69.7144,157,0
+SSPY.US,D,20230803,000000,69.51,69.6,69.51,69.5273,430,0
+SSPY.US,D,20230804,000000,69.61,69.61,69.0599,69.0599,385,0
+SSPY.US,D,20230807,000000,69.6592,69.6592,69.6592,69.6592,23,0
+SSPY.US,D,20230808,000000,69.03,69.4439,69.03,69.4439,3493,0
+SSPY.US,D,20230809,000000,69.2836,69.2836,69.2836,69.2836,4,0
+SSPY.US,D,20230810,000000,69.8953,69.8953,69.1719,69.1719,525,0
+SSPY.US,D,20230811,000000,69.2,69.2,69.17,69.17,2356,0
+SSPY.US,D,20230814,000000,69.168,69.168,69.168,69.168,7,0
+SSPY.US,D,20230815,000000,68.351,68.351,68.351,68.351,66,0
+SSPY.US,D,20230816,000000,67.8884,67.8884,67.8884,67.8884,2,0
+SSPY.US,D,20230817,000000,67.3381,67.3381,67.3381,67.3381,52,0
+SSPY.US,D,20230818,000000,67.3796,67.3796,67.3796,67.3796,14,0
+SSPY.US,D,20230821,000000,67.5,67.5,67.01,67.4409,4013,0
+SSPY.US,D,20230822,000000,67.2783,67.2783,67.13,67.1723,875,0
+SSPY.US,D,20230823,000000,67.2,67.64,67.19,67.5997,5800,0
+SSPY.US,D,20230824,000000,67.0408,67.0408,67.0408,67.0408,46,0
+SSPY.US,D,20230825,000000,67.3465,67.3465,67.3465,67.3465,30,0
+SSPY.US,D,20230828,000000,67.8147,67.8147,67.8147,67.8147,67,0
+SSPY.US,D,20230829,000000,68.531,68.531,68.531,68.531,1,0
+SSPY.US,D,20230830,000000,68.7,68.85,68.7,68.85,10062,0
+SSPY.US,D,20230831,000000,68.79,68.81,68.5827,68.5827,4740,0
+SSPY.US,D,20230901,000000,68.7811,68.7811,68.7811,68.7811,3,0
+SSPY.US,D,20230905,000000,68.0796,68.0796,68.0796,68.0796,68,0
+SSPY.US,D,20230906,000000,67.895,67.895,67.7971,67.7971,156,0
+SSPY.US,D,20230907,000000,67.57,67.72,67.4828,67.6234,795,0
+SSPY.US,D,20230908,000000,67.7359,67.7359,67.7359,67.7359,52,0
+SSPY.US,D,20230911,000000,67.9488,67.9488,67.8572,67.8572,302,0
+SSPY.US,D,20230912,000000,67.7802,67.7802,67.7802,67.7802,3902,0
+SSPY.US,D,20230913,000000,67.6,67.628,67.5647,67.5647,545,0
+SSPY.US,D,20230914,000000,68.13,68.2985,68.13,68.2985,3039,0
+SSPY.US,D,20230915,000000,67.75,67.76,67.68,67.68,3455,0
+SSPY.US,D,20230918,000000,67.68,67.68,67.5965,67.5965,904,0
+SSPY.US,D,20230919,000000,67.3,67.4748,67.28,67.4748,354,0
+SSPY.US,D,20230920,000000,67.2451,67.2451,67.2451,67.2451,2,0
+SSPY.US,D,20230921,000000,66.57,66.57,66.2347,66.2347,1037,0
+SSPY.US,D,20230922,000000,65.9797,65.9797,65.9797,65.9797,15,0
+SSPY.US,D,20230925,000000,65.9493,66.11,65.9493,66.0847,552,0
+SSPY.US,D,20230926,000000,65.2067,65.2067,65.2067,65.2067,35,0
+SSPY.US,D,20230927,000000,65.09,65.143,64.98,65.143,2593,0
+SSPY.US,D,20230928,000000,65.5585,65.5585,65.5585,65.5585,4,0
+SSPY.US,D,20230929,000000,65.384,65.384,65.384,65.384,3,0
+SSPY.US,D,20231002,000000,64.5,64.7393,64.5,64.7393,325,0
+SSPY.US,D,20231003,000000,63.9384,63.9384,63.9384,63.9384,132,0
+SSPY.US,D,20231004,000000,63.62,64.2827,63.62,64.2827,1476,0
+SSPY.US,D,20231005,000000,64.13,64.13,64.08,64.08,228,0
+SSPY.US,D,20231006,000000,63.7399,64.4988,63.7399,64.4988,172,0
+SSPY.US,D,20231009,000000,64.9333,64.9333,64.9333,64.9333,78,0
+SSPY.US,D,20231010,000000,65.4422,65.4422,65.4422,65.4422,105,0
+SSPY.US,D,20231011,000000,65.46,65.5882,65.46,65.5882,418,0
+SSPY.US,D,20231012,000000,65.275,65.275,64.8264,64.8264,605,0
+SSPY.US,D,20231013,000000,64.6964,64.6964,64.6964,64.6964,135,0
+SSPY.US,D,20231016,000000,65.587,65.587,65.587,65.587,4,0
+SSPY.US,D,20231017,000000,65.8851,65.8851,65.8851,65.8851,17,0
+SSPY.US,D,20231018,000000,65.046,65.046,65.046,65.046,53,0
+SSPY.US,D,20231019,000000,64.3293,64.3293,64.3293,64.3293,41,0
+SSPY.US,D,20231020,000000,63.5359,63.5359,63.5359,63.5359,9,0
+SSPY.US,D,20231023,000000,63.11,63.4306,63.11,63.1373,816,0
+SSPY.US,D,20231024,000000,63.5642,63.5642,63.5642,63.5642,2,0
+SSPY.US,D,20231025,000000,62.96,62.96,62.9176,62.9176,202,0
+SSPY.US,D,20231026,000000,62.7484,62.7484,62.7484,62.7484,139,0
+SSPY.US,D,20231027,000000,61.9171,61.9171,61.9171,61.9171,99,0
+SSPY.US,D,20231030,000000,62.0107,62.5249,62.0107,62.5249,2350,0
+SSPY.US,D,20231031,000000,62.98,62.9983,62.95,62.9983,1130,0
+SSPY.US,D,20231101,000000,63.18,63.1825,63.18,63.1825,108,0
+SSPY.US,D,20231102,000000,64.22,64.4588,64.18,64.4588,1102,0
+SSPY.US,D,20231103,000000,65.57,65.6003,65.3724,65.3724,554,0
+SSPY.US,D,20231106,000000,65.28,65.28,65.0614,65.0614,269,0
+SSPY.US,D,20231107,000000,65.02,65.02,64.9884,64.9884,102,0
+SSPY.US,D,20231108,000000,64.94,64.9699,64.8398,64.8398,3604,0
+SSPY.US,D,20231109,000000,64.3323,64.3323,64.3323,64.3323,3,0
+SSPY.US,D,20231110,000000,65.0975,65.0975,65.0975,65.0975,7,0
+SSPY.US,D,20231113,000000,65.0118,65.0118,65.0118,65.0118,146,0
+SSPY.US,D,20231114,000000,66.64,66.8512,66.6309,66.6309,4060,0
+SSPY.US,D,20231115,000000,67.0201,67.4199,67.0159,67.0159,29078,0
+SSPY.US,D,20231116,000000,66.605,66.64,66.48,66.64,4983,0
+SSPY.US,D,20231117,000000,66.9219,66.9943,66.89,66.9943,4435,0
+SSPY.US,D,20231120,000000,67.01,67.34,66.9,67.2462,7991,0
+SSPY.US,D,20231121,000000,67.09,67.15,66.98,67.0766,4085,0
+SSPY.US,D,20231122,000000,67.36,67.4373,67.25,67.4373,3517,0
+SSPY.US,D,20231124,000000,67.49,67.6171,67.49,67.6171,988,0
+SSPY.US,D,20231127,000000,67.45,67.52,67.44,67.4874,2103,0
+SSPY.US,D,20231128,000000,67.4742,67.4742,67.4742,67.4742,32,0
+SSPY.US,D,20231129,000000,67.621,67.621,67.621,67.621,159,0
+SSPY.US,D,20231130,000000,68.1897,68.1897,68.1897,68.1897,39,0
+SSPY.US,D,20231201,000000,69.1522,69.1522,69.1522,69.1522,43,0
+SSPY.US,D,20231204,000000,69.18,69.18,69.06,69.1651,549,0
+SSPY.US,D,20231205,000000,69.77,69.77,68.5702,68.5702,2156,0
+SSPY.US,D,20231206,000000,69.51,69.51,68.5484,68.5484,1274,0
+SSPY.US,D,20231207,000000,69.46,69.46,68.8424,68.9429,704,0
+SSPY.US,D,20231208,000000,69.65,69.65,69.03,69.1468,1150,0
+SSPY.US,D,20231211,000000,70.05,70.05,69.72,69.7364,378,0
+SSPY.US,D,20231212,000000,70.49,70.49,69.775,69.8399,1430,0
+SSPY.US,D,20231213,000000,71.07,71.2534,71.02,71.2534,2269,0
+SSPY.US,D,20231214,000000,72,72,71.9679,71.9679,1162,0
+SSPY.US,D,20231215,000000,71.6,71.6,71.58,71.58,2434,0
+SSPY.US,D,20231218,000000,70.413,70.413,70.413,70.413,8,0
+SSPY.US,D,20231219,000000,70.9,71.0147,70.9,71.0147,1294,0
+SSPY.US,D,20231220,000000,71.05,71.09,69.907,69.907,1165,0
+SSPY.US,D,20231221,000000,70.6603,70.6603,70.6603,70.6603,178,0
+SSPY.US,D,20231222,000000,71.0988,71.0988,70.829,70.829,3106,0
+SSPY.US,D,20231226,000000,71,71.2494,71,71.2494,715,0
+SSPY.US,D,20231227,000000,71.31,71.3101,71.2447,71.2447,9097,0
+SSPY.US,D,20231228,000000,71.34,71.43,71.33,71.3757,3115,0
+SSPY.US,D,20231229,000000,71.0601,71.1477,71.0601,71.1477,731,0
+SSPY.US,D,20240102,000000,71.17,71.55,71.09,71.32,3312,0
+SSPY.US,D,20240103,000000,70.71,70.71,70.385,70.385,226,0
+SSPY.US,D,20240104,000000,70.49,70.49,70.2042,70.2042,3541,0
+SSPY.US,D,20240105,000000,70.275,70.3805,70.2225,70.3805,346,0
+SSPY.US,D,20240108,000000,71.084,71.084,71.084,71.084,26,0
+SSPY.US,D,20240109,000000,70.66,70.874,70.66,70.8153,1207,0
+SSPY.US,D,20240110,000000,70.8651,70.8651,70.8651,70.8651,11,0
+SSPY.US,D,20240111,000000,70.66,70.77,70.61,70.7333,3098,0
+SSPY.US,D,20240112,000000,70.49,70.5699,70.49,70.5699,9151,0
+SSPY.US,D,20240116,000000,70.18,70.18,70.065,70.1256,1094,0
+SSPY.US,D,20240117,000000,69.6305,69.6305,69.6305,69.6305,72,0
+SSPY.US,D,20240118,000000,69.9109,69.9109,69.9109,69.9109,17,0
+SSPY.US,D,20240119,000000,70.31,70.3974,70.31,70.3974,510,0
+SSPY.US,D,20240122,000000,70.88,70.88,70.7434,70.7434,216,0
+SSPY.US,D,20240123,000000,70.82,71,70.82,70.8403,477,0
+SSPY.US,D,20240124,000000,70.5296,70.5296,70.5296,70.5296,35,0
+SSPY.US,D,20240125,000000,70.91,71.1809,70.91,71.1809,597,0
+SSPY.US,D,20240126,000000,71.3125,71.3125,71.3125,71.3125,102,0
+SSPY.US,D,20240129,000000,71.748,71.748,71.748,71.748,86,0
+SSPY.US,D,20240130,000000,71.93,71.93,71.8944,71.8944,3194,0
+SSPY.US,D,20240131,000000,71.02,71.061,70.95,71.061,5884,0
+SSPY.US,D,20240201,000000,71.777,71.777,71.777,71.777,12,0
+SSPY.US,D,20240202,000000,71.8,71.9312,71.8,71.85,906,0
+SSPY.US,D,20240205,000000,71.53,71.53,70.99,71.3133,3301,0
+SSPY.US,D,20240206,000000,71.44,71.518,71.44,71.518,385,0
+SSPY.US,D,20240207,000000,71.8584,71.8584,71.8053,71.8053,1528,0
+SSPY.US,D,20240208,000000,71.9794,71.9794,71.9794,71.9794,9,0
+SSPY.US,D,20240209,000000,72.0964,72.0964,72.0964,72.0964,33,0
+SSPY.US,D,20240212,000000,72.5275,72.5275,72.5275,72.5275,220,0
+SSPY.US,D,20240213,000000,71.3282,71.3282,71.3282,71.3282,97,0
+SSPY.US,D,20240214,000000,71.73,71.9244,71.73,71.9244,646,0
+SSPY.US,D,20240215,000000,72.69,72.76,72.69,72.7403,789,0
+SSPY.US,D,20240216,000000,72.4207,72.4207,72.4207,72.4207,5,0
+SSPY.US,D,20240220,000000,72.2,72.2,72.1999,72.1999,391,0
+SSPY.US,D,20240221,000000,72.4197,72.4197,72.4197,72.4197,72,0
+SSPY.US,D,20240222,000000,72.82,73.2134,72.8,73.2134,5678,0
+SSPY.US,D,20240223,000000,73.2978,73.43,73.2978,73.3899,644,0
+SSPY.US,D,20240226,000000,73.1451,73.1451,73.1451,73.1451,122,0
+SSPY.US,D,20240227,000000,73.24,73.4053,73.24,73.4053,228,0
+SSPY.US,D,20240228,000000,73.3816,73.3816,73.3596,73.3596,392,0
+SSPY.US,D,20240229,000000,73.36,73.8322,73.36,73.8322,819,0
+SSPY.US,D,20240301,000000,74.1827,74.1827,74.1827,74.1827,75,0
+SSPY.US,D,20240304,000000,74.2001,74.3755,74.2001,74.2244,6701,0
+SSPY.US,D,20240305,000000,74.1,74.138,73.9213,73.9213,1711,0
+SSPY.US,D,20240306,000000,74.16,74.3528,74.14,74.3528,5313,0
+SSPY.US,D,20240307,000000,74.78,74.9305,74.3401,74.9305,12733,0
+SSPY.US,D,20240308,000000,74.7416,74.7416,74.7416,74.7416,16,0
+SSPY.US,D,20240311,000000,74.7856,74.8675,74.73,74.861,10397,0
+SSPY.US,D,20240312,000000,75.0725,75.1846,74.9,75.1846,2619,0
+SSPY.US,D,20240313,000000,75.28,75.2801,75.2399,75.2399,656,0
+SSPY.US,D,20240314,000000,74.29,74.585,74.29,74.585,102,0
+SSPY.US,D,20240315,000000,74.429,74.429,74.429,74.429,2894,0
+SSPY.US,D,20240318,000000,74.7,74.725,74.563,74.563,977,0
+SSPY.US,D,20240319,000000,75.0732,75.0732,75.0732,75.0732,101,0
+SSPY.US,D,20240320,000000,74.93,75.6381,74.93,75.6381,366,0
+SSPY.US,D,20240321,000000,76.22,76.22,76.1476,76.1476,1004,0
+SSPY.US,D,20240322,000000,75.8799,75.8799,75.7424,75.7424,280,0
+SSPY.US,D,20240325,000000,75.7399,75.7399,75.5838,75.5838,1866,0
+SSPY.US,D,20240326,000000,75.58,75.58,75.4912,75.4912,201,0
+SSPY.US,D,20240327,000000,76.07,76.5217,76.07,76.5217,2074,0
+SSPY.US,D,20240328,000000,76.9831,76.9831,76.9831,76.9831,89,0
+SSPY.US,D,20240401,000000,76.5797,76.5797,76.5315,76.5315,264,0
+SSPY.US,D,20240402,000000,75.7,75.86,75.7,75.8164,570,0
+SSPY.US,D,20240403,000000,75.902,75.902,75.902,75.902,79,0
+SSPY.US,D,20240404,000000,76.24,76.24,74.95,75.1462,1139,0
+SSPY.US,D,20240405,000000,75.5972,75.5972,75.5972,75.5972,50,0
+SSPY.US,D,20240408,000000,75.75,75.75,75.663,75.663,236,0
+SSPY.US,D,20240409,000000,75.66,75.8589,75.66,75.8589,118,0
+SSPY.US,D,20240410,000000,75,75,74.8855,74.8855,124,0
+SSPY.US,D,20240411,000000,74.8262,74.8262,74.8262,74.8262,23,0
+SSPY.US,D,20240412,000000,73.6029,73.6029,73.6029,73.6029,13,0
+SSPY.US,D,20240415,000000,73.0297,73.0297,73.0297,73.0297,145,0
+SSPY.US,D,20240416,000000,72.8,72.8237,72.7,72.7282,887,0
+SSPY.US,D,20240417,000000,72.582,72.582,72.5768,72.5768,132,0
+SSPY.US,D,20240418,000000,72.566,72.566,72.566,72.566,4,0
+SSPY.US,D,20240419,000000,72.8131,72.8131,72.8131,72.8131,28,0
+SSPY.US,D,20240422,000000,73.3419,73.3419,73.3419,73.3419,107,0
+SSPY.US,D,20240423,000000,73.9535,73.9535,73.9535,73.9535,242,0
+SSPY.US,D,20240424,000000,74.2006,74.2006,74.2006,74.2006,96,0
+SSPY.US,D,20240425,000000,73.938,73.938,73.3001,73.9365,1631,0
+SSPY.US,D,20240426,000000,74.0793,74.0793,74.0793,74.0793,99,0
+SSPY.US,D,20240429,000000,74.59,74.59,74.29,74.4975,1784,0
+SSPY.US,D,20240430,000000,73.6,73.6,73.4751,73.4751,328,0
+SSPY.US,D,20240501,000000,73.0522,73.0522,73.0522,73.0522,47,0
+SSPY.US,D,20240502,000000,73.4528,73.4528,73.4528,73.4528,4,0
+SSPY.US,D,20240503,000000,74.0456,74.0456,74.0456,74.0456,86,0
+SSPY.US,D,20240506,000000,74.3,74.5039,74.3,74.5039,351,0
+SSPY.US,D,20240507,000000,74.87,74.875,74.7594,74.7594,4840,0
+SSPY.US,D,20240508,000000,74.808,74.808,74.55,74.7457,2244,0
+SSPY.US,D,20240509,000000,75.04,75.3412,74.942,75.3412,434,0
+SSPY.US,D,20240510,000000,75.5152,75.5152,75.5152,75.5152,4,0
+SSPY.US,D,20240513,000000,75.4,75.4451,75.4,75.4451,1199,0
+SSPY.US,D,20240514,000000,75.62,75.7531,75.4,75.7531,1476,0
+SSPY.US,D,20240515,000000,75.88,76.269,75.88,76.269,377,0
+SSPY.US,D,20240516,000000,76.284,76.284,76.284,76.284,17,0
+SSPY.US,D,20240517,000000,76.33,76.33,76.2698,76.2698,209,0
+SSPY.US,D,20240520,000000,76.19,76.226,76.13,76.226,7369,0
+SSPY.US,D,20240521,000000,76.2068,76.2068,76.2068,76.2068,9,0
+SSPY.US,D,20240522,000000,75.9257,75.9257,75.9257,75.9257,35,0
+SSPY.US,D,20240523,000000,75.62,75.6968,74.96,75.0522,882,0
+SSPY.US,D,20240524,000000,75.469,75.469,75.469,75.469,64,0
+SSPY.US,D,20240528,000000,75.0022,75.0022,75.0022,75.0022,54,0
+SSPY.US,D,20240529,000000,74.44,74.44,74.2043,74.2043,153,0
+SSPY.US,D,20240530,000000,74.4759,74.4759,74.4759,74.4759,271,0
+SSPY.US,D,20240531,000000,74.69,75.4657,74.69,75.4657,1239,0
+SSPY.US,D,20240603,000000,75.1467,75.1899,75.1467,75.1467,182,0
+SSPY.US,D,20240604,000000,74.9964,74.9964,74.9964,74.9964,4,0
+SSPY.US,D,20240605,000000,75.4542,75.4542,75.4542,75.4542,8,0
+SSPY.US,D,20240606,000000,75.3198,75.3198,75.3198,75.3198,112,0
+SSPY.US,D,20240607,000000,75.1278,75.1278,75.1278,75.1278,89,0
+SSPY.US,D,20240610,000000,75.3094,75.3094,75.3094,75.3094,11,0
+SSPY.US,D,20240611,000000,74.9201,75.0345,74.9201,75.0345,165,0
+SSPY.US,D,20240612,000000,75.4701,75.55,75.3434,75.3434,904,0
+SSPY.US,D,20240613,000000,75.1892,75.1892,75.1892,75.1892,21,0
+SSPY.US,D,20240614,000000,74.7013,74.7013,74.7013,74.7013,85,0
+SSPY.US,D,20240617,000000,75.11,75.3599,75.11,75.3599,546,0
+SSPY.US,D,20240618,000000,75.38,75.5228,75.38,75.5228,1453,0
+SSPY.US,D,20240620,000000,75.5556,75.5556,75.5556,75.5556,180,0
+SSPY.US,D,20240621,000000,75.03,75.47,75.03,75.47,2119,0
+SSPY.US,D,20240624,000000,76.27,76.27,76.0956,76.0956,668,0
+SSPY.US,D,20240625,000000,75.42,75.5422,75.42,75.5422,3111,0
+SSPY.US,D,20240626,000000,75.01,75.2644,75.01,75.2644,1701,0
+SSPY.US,D,20240627,000000,75.27,75.27,75.0906,75.0906,501,0
+SSPY.US,D,20240628,000000,75.16,75.34,74.95,75.0678,19438,0
+SSPY.US,D,20240701,000000,74.6,74.7086,74.6,74.7086,687,0
+SSPY.US,D,20240702,000000,74.8,74.9247,74.8,74.9247,2535,0
+SSPY.US,D,20240703,000000,74.9953,74.9953,74.9953,74.9953,8,0
+SSPY.US,D,20240705,000000,74.983,74.983,74.983,74.983,125,0
+SSPY.US,D,20240708,000000,75.0226,75.0226,75.0226,75.0226,227,0
+SSPY.US,D,20240709,000000,75.09,75.0901,74.9103,74.9103,564,0
+SSPY.US,D,20240710,000000,75.5296,75.5296,75.5296,75.5296,61,0
+SSPY.US,D,20240711,000000,76.1191,76.2583,76.1191,76.2583,281,0
+SSPY.US,D,20240712,000000,76.53,77.1641,76.53,76.8846,294,0
+SSPY.US,D,20240715,000000,76.88,77.0545,76.8244,76.8244,5803,0
+SSPY.US,D,20240716,000000,77.6284,78.0826,76.8,78.0826,1595,0
+SSPY.US,D,20240717,000000,78.0492,78.0492,77.7907,77.7907,226,0
+SSPY.US,D,20240718,000000,77.1,77.1368,77.1,77.1368,294,0
+SSPY.US,D,20240719,000000,76.533,76.533,76.533,76.533,81,0
+SSPY.US,D,20240722,000000,77.096,77.096,77.096,77.096,99,0
+SSPY.US,D,20240723,000000,76.72,76.72,76.72,76.72,10,0
+SSPY.US,D,20240724,000000,75.8779,75.8779,75.8779,75.8779,34,0
+SSPY.US,D,20240725,000000,76.1156,76.1156,76.1156,76.1156,18,0
+SSPY.US,D,20240726,000000,77.115,77.115,77.115,77.115,72,0
+SSPY.US,D,20240729,000000,77.473,77.473,77.3442,77.3442,531,0
+SSPY.US,D,20240730,000000,77.7311,77.7311,77.7311,77.7311,89,0
+SSPY.US,D,20240731,000000,78.1052,78.1052,78.1052,78.1052,178,0
+SSPY.US,D,20240801,000000,77.1213,77.1213,77.1213,77.1213,153,0
+SSPY.US,D,20240802,000000,76.76,76.76,75.35,75.8934,1138,0
+SSPY.US,D,20240805,000000,73.74,74.5,73.74,74.0736,3044,0
+SSPY.US,D,20240806,000000,74.39,74.8661,74.39,74.8661,273,0
+SSPY.US,D,20240807,000000,74.2855,74.2855,74.2855,74.2855,40,0
+SSPY.US,D,20240808,000000,74.67,75.6027,74.67,75.6027,193,0
+SSPY.US,D,20240809,000000,75.57,75.8048,75.57,75.8048,372,0
+SSPY.US,D,20240812,000000,75.3942,75.3942,75.3942,75.3942,185,0
+SSPY.US,D,20240813,000000,76.2888,76.2888,76.2888,76.2888,191,0
+SSPY.US,D,20240814,000000,76.5161,76.5161,76.5161,76.5161,5,0
+SSPY.US,D,20240815,000000,77.4428,77.4428,77.4428,77.4428,257,0
+SSPY.US,D,20240816,000000,77.63,77.63,77.62,77.62,1331,0
+SSPY.US,D,20240819,000000,78.2004,78.2004,78.2004,78.2004,206,0
+SSPY.US,D,20240820,000000,77.95,78.0103,77.86,77.86,5652,0
+SSPY.US,D,20240821,000000,78.4776,78.5645,78.4776,78.5645,460,0
+SSPY.US,D,20240822,000000,78.13,78.13,78.11,78.11,380,0
+SSPY.US,D,20240823,000000,79.1,79.1,79.1,79.1,304,0
+SSPY.US,D,20240826,000000,79.3,79.3,79.28,79.28,669,0
+SSPY.US,D,20240827,000000,79.04,79.0403,79.03,79.04,3497,0
+SSPY.US,D,20240828,000000,78.76,78.79,78.75,78.78,14398,0
+SSPY.US,D,20240829,000000,79.2657,79.2657,79.0705,79.0705,109,0
+SSPY.US,D,20240830,000000,79.7543,79.7543,79.7543,79.7543,10,0
+SSPY.US,D,20240903,000000,79.37,79.37,78.0269,78.0269,315,0
+SSPY.US,D,20240904,000000,78.59,78.82,78.3,78.6144,52661,0
+SSPY.US,D,20240905,000000,77.93,78.05,77.9,78.05,1798,0
+SSPY.US,D,20240906,000000,77.45,77.45,77.18,77.18,959,0
+SSPY.US,D,20240909,000000,77.64,78.2,77.64,77.936,2930,0
+SSPY.US,D,20240910,000000,77.82,77.9,77.39,77.8908,15423,0
+SSPY.US,D,20240911,000000,77.05,77.92,76.94,77.92,8598,0
+SSPY.US,D,20240912,000000,77.8,78.429,77.8,78.429,351,0
+SSPY.US,D,20240913,000000,79.19,79.29,79.075,79.2467,4422,0
+SSPY.US,D,20240916,000000,79.62,79.63,79.42,79.62,3773,0
+SSPY.US,D,20240917,000000,79.89,79.89,79.8091,79.8091,137,0
+SSPY.US,D,20240918,000000,79.76,79.99,79.55,79.55,826,0
+SSPY.US,D,20240919,000000,80.5915,80.5915,80.43,80.43,788,0
+SSPY.US,D,20240920,000000,80.135,80.135,79.63,79.63,2545,0
+SSPY.US,D,20240923,000000,80.35,80.78,80.1,80.6004,1857,0
+SSPY.US,D,20240924,000000,80.53,80.6688,80.43,80.6688,791,0
+SSPY.US,D,20240925,000000,80.26,80.518,80.05,80.2294,1143,0
+SSPY.US,D,20240926,000000,78.6216,78.6216,78.33,78.5761,1235,0
+SSPY.US,D,20240927,000000,79.1699,79.17,78.985,79.0331,6078,0
+SSPY.US,D,20241001,000000,78.67,78.7124,78.66,78.7124,2054,0
+SSPY.US,D,20241002,000000,78.56,78.7,78.46,78.48,5874,0
+SSPY.US,D,20241003,000000,78.26,78.46,78.07,78.17,6918,0
+SSPY.US,D,20241004,000000,78.62,78.83,78.6,78.82,5801,0
+SSPY.US,D,20241007,000000,78.7,78.7,78.11,78.11,3032,0
+SSPY.US,D,20241008,000000,78.432,78.432,78.432,78.432,44,0
+SSPY.US,D,20241009,000000,78.99,78.99,78.899,78.899,265,0
+SSPY.US,D,20241010,000000,78.77,78.77,78.6107,78.6107,6376,0
+SSPY.US,D,20241011,000000,79.3327,79.3327,79.3327,79.3327,75,0
+SSPY.US,D,20241014,000000,79.645,79.8713,79.645,79.8713,16566,0
+SSPY.US,D,20241015,000000,79.5199,79.5199,79.5199,79.5199,43,0
+SSPY.US,D,20241016,000000,79.81,80.0819,79.81,80.0819,874,0
+SSPY.US,D,20241017,000000,79.9338,79.9338,79.9338,79.9338,55,0
+SSPY.US,D,20241018,000000,79.8,80.03,79.8,79.98,6759,0
+SSPY.US,D,20241021,000000,79.4009,79.4009,79.4009,79.4009,382,0
+SSPY.US,D,20241022,000000,79.1082,79.1364,79.1082,79.1364,366,0
+SSPY.US,D,20241023,000000,78.68,78.7081,78.68,78.7081,489,0
+SSPY.US,D,20241024,000000,78.7673,78.7731,78.6601,78.7731,900,0
+SSPY.US,D,20241025,000000,78.5402,78.6449,78.4662,78.4662,2214,0
+SSPY.US,D,20241028,000000,78.87,78.9555,78.83,78.83,1403,0
+SSPY.US,D,20241029,000000,78.6543,78.6543,78.6543,78.6543,61,0
+SSPY.US,D,20241030,000000,78.765,78.765,78.492,78.492,113,0
+SSPY.US,D,20241031,000000,77.89,77.9,77.7881,77.7881,3346,0
+SSPY.US,D,20241101,000000,78.2487,78.2487,77.71,77.71,2596,0
+SSPY.US,D,20241104,000000,77.82,78.03,77.79,77.7961,3550,0
+SSPY.US,D,20241105,000000,78.11,78.69,78.1,78.69,2670,0
+SSPY.US,D,20241106,000000,80.19,80.59,80.18,80.59,3241,0
+SSPY.US,D,20241107,000000,80.73,80.73,80.71,80.71,3345,0
+SSPY.US,D,20241108,000000,81.06,81.1717,81.05,81.05,4140,0
+SSPY.US,D,20241111,000000,81.495,81.495,81.43,81.44,3761,0
+SSPY.US,D,20241112,000000,80.68,80.96,80.68,80.87,3129,0
+SSPY.US,D,20241113,000000,81,81,80.9687,80.9687,557,0
+SSPY.US,D,20241114,000000,80.93,80.93,80.4757,80.4757,733,0
+SSPY.US,D,20241118,000000,80.3605,80.3605,80.17,80.17,1088,0
+SSPY.US,D,20241120,000000,79.93,80.2823,79.93,80.2823,1829,0
+SSPY.US,D,20241121,000000,81.25,81.2501,81.25,81.25,814,0
+SSPY.US,D,20241122,000000,81.9834,82.0407,81.9834,82.0407,267,0
+SSPY.US,D,20241125,000000,83.0291,83.0291,82.65,82.7727,890,0
+SSPY.US,D,20241202,000000,82.7589,82.8101,82.7589,82.77,1024,0
+SSPY.US,D,20241203,000000,82.59,82.59,82.46,82.46,563,0
+SSPY.US,D,20241204,000000,82.52,82.64,82.21,82.64,4089,0
+SSPY.US,D,20241205,000000,82.23,82.23,82.23,82.23,311,0
+SSPY.US,D,20241206,000000,82.495,82.61,82.19,82.33,39056,0
+SSPY.US,D,20241209,000000,82.31,82.31,81.88,81.88,1560,0
+SSPY.US,D,20241210,000000,81.32,81.9,81.32,81.3889,1783,0
+SSPY.US,D,20241211,000000,81.51,81.67,81.45,81.45,8428,0
+SSPY.US,D,20241213,000000,80.98,81.0397,80.86,80.9504,1478,0
+SSPY.US,D,20241216,000000,80.99,81.04,80.6193,80.6193,850,0
+SSPY.US,D,20241217,000000,79.9,80,79.8935,79.92,2591,0
+SSPY.US,D,20241218,000000,80.24,80.27,77.75,77.75,1002,0
+SSPY.US,D,20241219,000000,77.8594,77.8594,77.6336,77.6336,975,0
+SSPY.US,D,20241220,000000,78.9,78.9,78.54,78.54,968,0
+SSPY.US,D,20241223,000000,78.08,78.7244,78.08,78.7244,166,0
+SSPY.US,D,20241224,000000,78.89,79.75,78.71,79.6004,133295,0
+SSPY.US,D,20241227,000000,78.72,79.0431,78.71,79.0431,1945,0
+SSPY.US,D,20241230,000000,78.01,78.01,77.77,77.77,17880,0
+SSPY.US,D,20241231,000000,78.37,78.5,77.93,78.04,4015,0
+SSPY.US,D,20250102,000000,78.6525,78.6525,77.9694,77.9694,175,0
+SSPY.US,D,20250103,000000,78.51,78.664,78.5,78.664,928,0
+SSPY.US,D,20250106,000000,79.1944,79.27,78.6377,78.6377,3155,0
+SSPY.US,D,20250107,000000,78.2261,78.402,78.2261,78.402,304,0
+SSPY.US,D,20250108,000000,77.85,78.52,77.85,78.4338,9693,0
+SSPY.US,D,20250110,000000,77.56,77.68,77.33,77.33,39143,0
+SSPY.US,D,20250113,000000,77.85,78.0433,77.72,78.0433,4748,0
+SSPY.US,D,20250114,000000,78.3,78.547,78.3,78.547,2080,0
+SSPY.US,D,20250115,000000,79.19,79.19,79.12,79.12,3779,0
+SSPY.US,D,20250116,000000,79.4101,79.8188,79.4101,79.8188,2164,0
+SSPY.US,D,20250117,000000,80.44,80.55,80.06,80.2353,1860,0
+SSPY.US,D,20250121,000000,80.63,80.91,80.63,80.9017,2640,0
+SSPY.US,D,20250122,000000,80.77,80.8202,80.77,80.8202,161,0
+SSPY.US,D,20250123,000000,80.49,81.2218,80.49,81.2218,179,0
+SSPY.US,D,20250124,000000,80.99,81.1935,80.99,81.1935,380,0
+SSPY.US,D,20250127,000000,80.81,81.0775,80.5901,81.0775,1065,0
+SSPY.US,D,20250128,000000,80.65,80.756,80.65,80.756,175,0
+SSPY.US,D,20250130,000000,81.38,81.461,81.17,81.461,15944,0
+SSPY.US,D,20250131,000000,81.14,81.14,80.7344,80.7344,133,0
+SSPY.US,D,20250203,000000,79.18,80.4802,79.18,80.4187,990,0
+SSPY.US,D,20250204,000000,80.24,80.78,80.24,80.5424,1543,0
+SSPY.US,D,20250205,000000,80.5535,80.87,80.53,80.76,1495,0
+SSPY.US,D,20250206,000000,80.79,80.79,80.7,80.7858,291,0
+SSPY.US,D,20250207,000000,80.8601,80.8601,80.26,80.26,527,0
+SSPY.US,D,20250210,000000,80.47,80.55,80.47,80.55,1228,0
+SSPY.US,D,20250211,000000,80.5374,80.6889,80.44,80.6889,799,0
+SSPY.US,D,20250212,000000,80.06,80.335,80.05,80.3299,7532,0
+SSPY.US,D,20250213,000000,80.635,81.1231,80.635,81.1231,261,0
+SSPY.US,D,20250218,000000,81.12,81.5758,81.12,81.5758,2260,0
+SSPY.US,D,20250219,000000,81.44,81.8631,81.44,81.8631,617,0
+SSPY.US,D,20250225,000000,80.6248,80.7619,80.4,80.7619,813,0
+SSPY.US,D,20250226,000000,80.615,80.615,80.4847,80.4847,109,0
+SSPY.US,D,20250227,000000,80.36,80.36,79.8135,79.8135,3001,0
+SSPY.US,D,20250228,000000,80.3,80.6427,80.3,80.6427,9413,0
+SSPY.US,D,20250303,000000,80.91,80.91,79.2,79.6942,1320,0
+SSPY.US,D,20250304,000000,79.26,79.42,78.6193,78.6193,955,0
+SSPY.US,D,20250305,000000,79.23,79.2853,79.23,79.2853,130,0
+SSPY.US,D,20250310,000000,78.7147,78.89,78.06,78.1882,3147,0
+SSPY.US,D,20250312,000000,76.98,76.98,76.8163,76.8163,129,0
+SSPY.US,D,20250313,000000,76.76,76.76,76.0338,76.0338,4311,0
+SSPY.US,D,20250314,000000,77.1026,77.4559,77.1,77.4559,317,0
+SSPY.US,D,20250317,000000,77.9601,78.422,77.9601,78.422,3012,0
+SSPY.US,D,20250318,000000,78.17,78.17,77.9422,77.9422,511,0
+SSPY.US,D,20250320,000000,78.4,78.4,78.3526,78.3526,219,0
+SSPY.US,D,20250324,000000,79.16,79.2119,79.16,79.2119,158,0
+SSPY.US,D,20250325,000000,78.91,78.9652,78.91,78.9652,154,0
+SSPY.US,D,20250328,000000,77.72,77.72,77.585,77.585,134,0
+SSPY.US,D,20250331,000000,77.62,78.2333,76.76,78.2333,454,0
+SSPY.US,D,20250401,000000,77.39,78.2339,77.39,78.2339,11165,0
+SSPY.US,D,20250402,000000,78.23,78.948,78.23,78.948,426,0
+SSPY.US,D,20250403,000000,76.04,76.15,75.5019,75.5019,1251,0
+SSPY.US,D,20250404,000000,72.4775,72.775,71.2666,71.2666,26798,0
+SSPY.US,D,20250407,000000,71.16,71.66,69.36,70.7539,2795,0
+SSPY.US,D,20250408,000000,69.52,69.52,69.36,69.367,532,0
+SSPY.US,D,20250409,000000,71,74.8019,71,74.8019,4403,0
+SSPY.US,D,20250410,000000,72.03,72.535,72.03,72.535,928,0
+SSPY.US,D,20250411,000000,73.54,73.6106,73.54,73.6106,851,0
+SSPY.US,D,20250414,000000,74.55,74.58,74.24,74.472,2307,0
+SSPY.US,D,20250415,000000,74.9338,74.9338,74.09,74.2192,4194,0
+SSPY.US,D,20250416,000000,73.84,73.84,73.01,73.0791,1153,0
+SSPY.US,D,20250417,000000,73.3701,73.87,73.3701,73.808,2123,0
+SSPY.US,D,20250421,000000,72.79,72.79,72.14,72.3678,378,0
+SSPY.US,D,20250423,000000,75.74,75.74,74.9104,74.9104,148,0
+SSPY.US,D,20250424,000000,75.33,76.0832,75.33,76.0832,113,0
+SSPY.US,D,20250425,000000,76.01,76.16,75.93,76.0295,4960,0
+SSPY.US,D,20250428,000000,75.8,76.2875,75.73,76.2875,344,0
+SSPY.US,D,20250429,000000,76.39,76.6544,76.39,76.6544,390,0
+SSPY.US,D,20250430,000000,75.51,76.7888,75.51,76.7888,323624,0
+SSPY.US,D,20250501,000000,76.74,76.945,76.6734,76.6734,6146,0
+SSPY.US,D,20250505,000000,77.65,77.65,77.5179,77.5179,110,0
+SSPY.US,D,20250506,000000,77.17,77.39,77.1229,77.1229,204,0
+SSPY.US,D,20250507,000000,77.29,77.635,77.07,77.4754,11115,0
+SSPY.US,D,20250508,000000,77.93,78.62,77.88,78.024,444,0
+SSPY.US,D,20250512,000000,79.43,79.8715,79.43,79.8715,9852,0
+SSPY.US,D,20250513,000000,80.23,80.33,80.1,80.1,886,0
+SSPY.US,D,20250514,000000,79.66,79.73,79.62,79.62,9311,0
+SSPY.US,D,20250515,000000,79.7699,80.4644,79.7,80.4644,30801,0
+SSPY.US,D,20250516,000000,81.15,81.2497,81.15,81.2497,142,0
+SSPY.US,D,20250519,000000,80.83,81.1859,80.46,81.1012,1594,0
+SSPY.US,D,20250520,000000,81.34,81.34,80.99,81.087,30649,0
+SSPY.US,D,20250521,000000,80.42,80.42,79.5423,79.5423,253,0
+SSPY.US,D,20250522,000000,79.45,79.5,79.36,79.5,31258,0
+SSPY.US,D,20250523,000000,78.65,79.01,78.52,79.01,5440,0
+SSPY.US,D,20250527,000000,80.17,80.2043,80.17,80.2043,298,0
+SSPY.US,D,20250530,000000,79.52,79.7255,79.52,79.7255,117,0
+SSPY.US,D,20250602,000000,79.5,79.7594,79.5,79.7594,682,0
+SSPY.US,D,20250603,000000,79.92,80.58,79.9,80.4453,5840,0
+SSPY.US,D,20250604,000000,80.32,80.32,80.07,80.0806,25366,0
+SSPY.US,D,20250609,000000,80.64,80.64,80.5993,80.5993,188,0
+SSPY.US,D,20250610,000000,80.92,80.92,80.7201,80.9086,346,0
+SSPY.US,D,20250611,000000,81.1,81.1,80.87,80.87,218,0
+SSPY.US,D,20250612,000000,80.6,80.8817,80.6,80.79,9424,0
+SSPY.US,D,20250613,000000,80.35,80.432,80.0208,80.0208,1803,0
+SSPY.US,D,20250616,000000,80.73,80.75,80.68,80.73,1015,0
+SSPY.US,D,20250617,000000,80.5134,80.5134,80.0485,80.0485,235,0
+SSPY.US,D,20250618,000000,80.4099,80.4099,80.1236,80.1236,110,0
+SSPY.US,D,20250620,000000,80.51,80.69,80.25,80.25,11858,0
+SSPY.US,D,20250623,000000,80.71,80.82,80.01,80.82,13656,0
+SSPY.US,D,20250624,000000,81.11,81.6082,81.11,81.6082,205,0
+SSPY.US,D,20250625,000000,81.09,81.09,81.09,81.09,1217,0
+SSPY.US,D,20250626,000000,81.17,81.5694,81.17,81.5694,3891,0
+SSPY.US,D,20250627,000000,82.07,82.07,81.65,81.8347,245,0
+SSPY.US,D,20250630,000000,82.049,82.3036,82.049,82.3036,1459,0
+SSPY.US,D,20250701,000000,82.43,83.32,82.43,83.1955,10129,0
+SSPY.US,D,20250708,000000,83.29,83.2961,83.29,83.2961,1087,0
+SSPY.US,D,20250710,000000,84.0899,84.1016,83.939,83.939,1252,0
+SSPY.US,D,20250711,000000,83.28,83.51,83.28,83.3659,359,0
+SSPY.US,D,20250714,000000,83.264,83.37,83.19,83.3681,40685,0
+SSPY.US,D,20250715,000000,82.57,82.67,82.3922,82.3922,5736,0
+SSPY.US,D,20250716,000000,82.2936,82.5117,82.19,82.5117,545,0
+SSPY.US,D,20250717,000000,83,83.0837,83,83.0837,420,0
+SSPY.US,D,20250721,000000,83.21,83.21,82.9096,82.9096,107,0
+SSPY.US,D,20250722,000000,83.31,83.9316,83.31,83.9316,112,0
+SSPY.US,D,20250723,000000,84.17,84.5871,84.17,84.5871,137,0
+SSPY.US,D,20250724,000000,84.4,84.47,84.1241,84.1241,1598,0
+SSPY.US,D,20250725,000000,83.98,84.4215,83.98,84.4215,122,0
+SSPY.US,D,20250728,000000,84.0301,84.25,84.0301,84.0572,3690,0
+SSPY.US,D,20250729,000000,83.909,84.01,83.909,83.997,2092,0
+SSPY.US,D,20250731,000000,83.81,83.83,82.8519,82.8519,5250,0
+SSPY.US,D,20250801,000000,81.9699,82.1834,81.9699,82.1834,626,0
+SSPY.US,D,20250804,000000,83,83.1477,82.99,83.1477,975,0
+SSPY.US,D,20250807,000000,83.415,83.53,82.58,82.8495,1931,0
+SSPY.US,D,20250811,000000,83.24,83.24,82.8512,82.8512,289,0
+SSPY.US,D,20250813,000000,84.54,85.1081,84.54,85.1081,1393,0
+SSPY.US,D,20250814,000000,84.4684,84.6012,84.46,84.6012,6817,0
+SSPY.US,D,20250818,000000,84.58,84.6,84.4829,84.4829,744,0
+SSPY.US,D,20250820,000000,84.5467,84.7026,84.43,84.7026,2665,0
+SSPY.US,D,20250822,000000,85.9078,85.9078,85.7929,85.7929,3672,0
+SSPY.US,D,20250826,000000,85.1973,85.2928,85.1973,85.2928,870,0
+SSPY.US,D,20250827,000000,85.52,85.6729,85.52,85.6729,198,0
+SSPY.US,D,20250829,000000,85.6218,85.6218,85.41,85.4991,1108,0
+SSPY.US,D,20250902,000000,84.65,85.1169,84.65,85.1169,268,0
+SSPY.US,D,20250904,000000,85.1739,85.6209,85.1739,85.6209,327,0
+SSPY.US,D,20250905,000000,85.41,85.6526,85.41,85.6526,442,0
+SSPY.US,D,20250908,000000,85.22,85.6016,85.22,85.6016,141,0
+SSPY.US,D,20250909,000000,85.291,85.4996,85.29,85.4996,2122,0
+SSPY.US,D,20250910,000000,85.6,85.6,85.3477,85.3477,274,0
+SSPY.US,D,20250911,000000,86.2,86.4867,86.2,86.4867,112,0
+SSPY.US,D,20250912,000000,85.92,86.005,85.92,85.9789,991,0
+SSPY.US,D,20250915,000000,85.76,85.8299,85.76,85.7813,922,0
+SSPY.US,D,20250918,000000,86.09,86.3974,86.09,86.2622,729,0
+SSPY.US,D,20250919,000000,85.94,86.31,85.94,86.1584,3367,0
+SSPY.US,D,20250922,000000,86.02,86.2019,86.02,86.2019,1716,0
+SSPY.US,D,20250923,000000,86.24,86.298,86.19,86.298,1751,0
+SSPY.US,D,20250924,000000,86.352,86.352,86.12,86.2154,2373,0
+SSPY.US,D,20250925,000000,85.42,85.53,85.34,85.524,1780,0
+SSPY.US,D,20250930,000000,86.5052,86.8065,86.5052,86.8065,136,0
+SSPY.US,D,20251001,000000,86.83,87.0245,86.72,87.0245,892,0
+SSPY.US,D,20251002,000000,87,87.113,87,87.113,1259,0
+SSPY.US,D,20251008,000000,87.03,87.03,87.03,87.03,405,0
+SSPY.US,D,20251014,000000,85.71,86.3588,85.71,86.3588,1148,0
+SSPY.US,D,20251015,000000,86.47,86.5082,86.47,86.5082,698,0
+SSPY.US,D,20251016,000000,85.6206,85.8363,85.6206,85.8363,2068,0
+SSPY.US,D,20251017,000000,85.88,86.2971,85.74,86.2971,22383,0
+SSPY.US,D,20251020,000000,86.96,87.0078,86.89,87.0078,394,0
+SSPY.US,D,20251021,000000,87.16,87.3649,87.16,87.3649,361,0
+SSPY.US,D,20251022,000000,87.24,87.2401,86.9582,86.9582,11542,0
+SSPY.US,D,20251023,000000,86.95,87.2424,86.95,87.2424,121,0
+SSPY.US,D,20251028,000000,87.2232,87.2232,87.1942,87.1942,275,0
+SSPY.US,D,20251029,000000,87.03,87.07,86.3686,86.3686,348,0
+SSPY.US,D,20251030,000000,86.36,86.36,85.8897,85.8897,713,0
+SSPY.US,D,20251031,000000,85.88,86.0474,85.81,86.0474,1325,0
+SSPY.US,D,20251103,000000,85.621,85.621,85.621,85.621,114,0
+SSPY.US,D,20251104,000000,85.02,85.231,85.02,85.13,3500,0
+SSPY.US,D,20251105,000000,85.85,85.8528,85.85,85.8528,1044,0
+SSPY.US,D,20251106,000000,85.14,85.1498,85.14,85.1498,1056,0
+SSPY.US,D,20251107,000000,85,85.6957,85,85.6957,3280,0
+SSPY.US,D,20251110,000000,86.22,86.22,86.13,86.1724,1308,0
+SSPY.US,D,20251111,000000,86.65,86.6603,86.65,86.6603,1015,0
+SSPY.US,D,20251112,000000,87.11,87.11,86.84,86.8527,8571,0
+SSPY.US,D,20251113,000000,86.5,86.509,85.9,85.905,2180,0
+SSPY.US,D,20251118,000000,84.86,84.8623,84.86,84.8623,225,0
+SSPY.US,D,20251119,000000,84.8252,84.8252,84.49,84.5376,483,0
+SSPY.US,D,20251120,000000,83.91,83.91,83.6601,83.6601,630,0
+SSPY.US,D,20251121,000000,85.175,85.175,85.175,85.175,131,0
+SSPY.US,D,20251124,000000,85.73,85.74,85.6413,85.6413,1791,0
+SSPY.US,D,20251125,000000,86.12,86.745,86.08,86.745,3248,0
+SSPY.US,D,20251126,000000,87.499,87.53,87.4,87.4,653,0
+SSPY.US,D,20251128,000000,87.79,87.899,87.68,87.899,319,0
+SSPY.US,D,20251201,000000,87.56,87.96,87.279,87.279,8964,0
+SSPY.US,D,20251202,000000,87.23,87.41,87.23,87.258,7197,0
+SSPY.US,D,20251203,000000,87.58,87.89,87.58,87.73,22325,0
+SSPY.US,D,20251204,000000,87.73,88.01,87.73,87.7809,2374,0
+SSPY.US,D,20251205,000000,88.29,88.29,88.0062,88.0062,128,0
+SSPY.US,D,20251208,000000,87.92,87.92,87.4414,87.4414,139,0
+SSPY.US,D,20251209,000000,87.77,87.77,87.3827,87.3827,224,0
+SSPY.US,D,20251210,000000,87.54,88.56,87.53,88.42,2337,0
+SSPY.US,D,20251211,000000,88.8,89.1433,88.8,89.1433,589,0
+SSPY.US,D,20251212,000000,89.2359,89.24,88.6117,88.6117,1281,0
+SSPY.US,D,20251215,000000,88.72,88.805,88.595,88.805,3760,0
+SSPY.US,D,20251218,000000,88.43,88.43,87.99,87.99,3253,0
+SSPY.US,D,20251222,000000,88.76,88.7621,88.76,88.7621,447,0
+SSPY.US,D,20251224,000000,88.795,89.0018,88.795,89.0018,208,0
+SSPY.US,D,20251230,000000,87.635,87.65,86.76,86.76,15815,0
+SSPY.US,D,20251231,000000,87.4,87.54,86.83,86.9,10242,0
+SSPY.US,D,20260102,000000,86.9,87.3751,86.9,87.3751,858,0
+SSPY.US,D,20260105,000000,87.87,88.1523,87.87,88.1523,671,0
+SSPY.US,D,20260106,000000,88.38,89.035,88.36,89.035,1569,0
+SSPY.US,D,20260107,000000,88.36,88.48,88.1054,88.1054,429,0
+SSPY.US,D,20260108,000000,88.48,88.9601,88.48,88.915,2816,0
+SSPY.US,D,20260112,000000,89.365,89.3839,89.24,89.3839,1097,0
+SSPY.US,D,20260113,000000,89.63,89.74,89.43,89.5098,888,0
+SSPY.US,D,20260114,000000,89.45,89.8507,89.45,89.8507,1122,0
+SSPY.US,D,20260115,000000,90.32,90.38,90.32,90.3463,284,0
+SSPY.US,D,20260116,000000,90.17,90.19,90.05,90.0723,8381,0
+SSPY.US,D,20260120,000000,89.32,89.47,88.895,88.92,4114,0
+SSPY.US,D,20260121,000000,89.68,90.1828,89.28,90.1828,513,0
+SSPY.US,D,20260122,000000,90.36,90.3996,90.36,90.3996,288,0
+SSPY.US,D,20260123,000000,90.11,90.11,90.035,90.0435,325,0
+SSPY.US,D,20260126,000000,90.18,90.2866,90.18,90.2866,240,0
+SSPY.US,D,20260127,000000,90.19,90.19,90.12,90.1637,270,0
+SSPY.US,D,20260128,000000,90.08,90.18,89.9255,89.9255,656,0
+SSPY.US,D,20260129,000000,89.87,89.97,89.87,89.9424,371,0
+SSPY.US,D,20260130,000000,89.64,89.8867,89.64,89.8867,746,0
+SSPY.US,D,20260202,000000,90.39,90.39,89.79,90.3783,1015,0
+SSPY.US,D,20260203,000000,90.7,90.7,90.4832,90.4832,300,0
+SSPY.US,D,20260204,000000,90.86,91.2234,90.86,91.2234,327,0
+SSPY.US,D,20260205,000000,90.92,90.92,90.49,90.5284,356,0
+SSPY.US,D,20260206,000000,91.82,92.2225,91.82,92.2225,565,0
+SSPY.US,D,20260209,000000,92.21,92.37,92.1385,92.3342,1330,0
+SSPY.US,D,20260210,000000,92.84,92.85,92.4848,92.4848,2807,0
+SSPY.US,D,20260212,000000,93.52,93.52,91.9524,91.9524,382,0
+SSPY.US,D,20260217,000000,92.31,92.5464,92.23,92.5464,660,0
+SSPY.US,D,20260218,000000,92.9,92.99,92.9,92.99,3058,0
diff --git a/daily/us/nyse etfs/2/stax.us.txt b/daily/us/nyse etfs/2/stax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..462ded4ee6b9cc8978630546b1aa3a0f79a5a466
--- /dev/null
+++ b/daily/us/nyse etfs/2/stax.us.txt	
@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STAX.US,D,20231201,000000,25.2299,25.25,25.2299,25.245,1234,0
+STAX.US,D,20231204,000000,25.24,25.245,25.2262,25.245,1986,0
+STAX.US,D,20231205,000000,25.2806,25.2806,25.2806,25.2806,3,0
+STAX.US,D,20231206,000000,25.295,25.295,25.295,25.295,4,0
+STAX.US,D,20231207,000000,25.33,25.33,25.305,25.305,203,0
+STAX.US,D,20231208,000000,25.3029,25.3029,25.3029,25.3029,10,0
+STAX.US,D,20231211,000000,25.305,25.305,25.305,25.305,4,0
+STAX.US,D,20231212,000000,25.305,25.305,25.305,25.305,4,0
+STAX.US,D,20231213,000000,25.3772,25.3772,25.3772,25.3772,4,0
+STAX.US,D,20231214,000000,25.395,25.395,25.395,25.395,21,0
+STAX.US,D,20231215,000000,25.405,25.405,25.405,25.405,4,0
+STAX.US,D,20231218,000000,25.395,25.395,25.395,25.395,4,0
+STAX.US,D,20231219,000000,25.425,25.425,25.425,25.425,1,0
+STAX.US,D,20231220,000000,25.44,25.44,25.44,25.44,4,0
+STAX.US,D,20231221,000000,25.425,25.425,25.425,25.425,1,0
+STAX.US,D,20231222,000000,25.44,25.44,25.44,25.44,1,0
+STAX.US,D,20231226,000000,25.4371,25.4371,25.4371,25.4371,2,0
+STAX.US,D,20231227,000000,25.475,25.475,25.475,25.475,50,0
+STAX.US,D,20231228,000000,25.45,25.45,25.45,25.45,25,0
+STAX.US,D,20231229,000000,25.47,25.47,25.47,25.47,2,0
+STAX.US,D,20240102,000000,25.45,25.4636,25.45,25.4636,202,0
+STAX.US,D,20240103,000000,25.475,25.475,25.475,25.475,51,0
+STAX.US,D,20240104,000000,25.465,25.465,25.465,25.465,50,0
+STAX.US,D,20240105,000000,25.452,25.452,25.452,25.452,50,0
+STAX.US,D,20240108,000000,25.465,25.465,25.465,25.465,50,0
+STAX.US,D,20240109,000000,25.45,25.45,25.45,25.45,50,0
+STAX.US,D,20240110,000000,25.425,25.425,25.425,25.425,25,0
+STAX.US,D,20240111,000000,25.4359,25.4359,25.4359,25.4359,50,0
+STAX.US,D,20240112,000000,25.42,25.42,25.42,25.42,10,0
+STAX.US,D,20240116,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20240117,000000,25.375,25.375,25.375,25.375,5,0
+STAX.US,D,20240118,000000,25.35,25.35,25.35,25.35,5,0
+STAX.US,D,20240119,000000,25.34,25.34,25.34,25.34,15,0
+STAX.US,D,20240122,000000,25.355,25.355,25.355,25.355,5,0
+STAX.US,D,20240123,000000,25.34,25.34,25.34,25.34,5,0
+STAX.US,D,20240124,000000,25.335,25.335,25.335,25.335,5,0
+STAX.US,D,20240125,000000,25.37,25.37,25.37,25.37,5,0
+STAX.US,D,20240126,000000,25.365,25.365,25.365,25.365,5,0
+STAX.US,D,20240129,000000,25.385,25.385,25.385,25.385,5,0
+STAX.US,D,20240130,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20240131,000000,25.3203,25.3203,25.3203,25.3203,5,0
+STAX.US,D,20240201,000000,25.36,25.365,25.36,25.365,748,0
+STAX.US,D,20240202,000000,25.31,25.31,25.31,25.31,50,0
+STAX.US,D,20240205,000000,25.266,25.266,25.266,25.266,25,0
+STAX.US,D,20240206,000000,25.295,25.295,25.295,25.295,5,0
+STAX.US,D,20240207,000000,25.2873,25.2873,25.2873,25.2873,2,0
+STAX.US,D,20240208,000000,25.27,25.27,25.27,25.27,2,0
+STAX.US,D,20240209,000000,25.285,25.285,25.285,25.285,82,0
+STAX.US,D,20240212,000000,25.305,25.305,25.305,25.305,3,0
+STAX.US,D,20240213,000000,25.2526,25.2526,25.2526,25.2526,25,0
+STAX.US,D,20240214,000000,25.285,25.285,25.285,25.285,1,0
+STAX.US,D,20240215,000000,25.3049,25.3049,25.3049,25.3049,1,0
+STAX.US,D,20240216,000000,25.295,25.295,25.295,25.295,1,0
+STAX.US,D,20240220,000000,25.3049,25.3049,25.3049,25.3049,10,0
+STAX.US,D,20240221,000000,25.3049,25.3049,25.3049,25.3049,2,0
+STAX.US,D,20240222,000000,25.3001,25.3001,25.3001,25.3001,20,0
+STAX.US,D,20240223,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240226,000000,25.324,25.324,25.324,25.324,1,0
+STAX.US,D,20240227,000000,25.3164,25.3164,25.3164,25.3164,1,0
+STAX.US,D,20240228,000000,25.335,25.335,25.335,25.335,10,0
+STAX.US,D,20240229,000000,25.275,25.275,25.275,25.275,10,0
+STAX.US,D,20240301,000000,25.2849,25.2849,25.2849,25.2849,10,0
+STAX.US,D,20240304,000000,25.265,25.265,25.265,25.265,1,0
+STAX.US,D,20240305,000000,25.27,25.3049,25.26,25.3049,1486,0
+STAX.US,D,20240306,000000,25.295,25.295,25.295,25.295,13,0
+STAX.US,D,20240307,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240308,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240311,000000,25.31,25.31,25.31,25.31,3,0
+STAX.US,D,20240312,000000,25.309,25.309,25.309,25.309,2,0
+STAX.US,D,20240313,000000,25.3239,25.3239,25.3239,25.3239,1,0
+STAX.US,D,20240314,000000,25.29,25.29,25.29,25.29,2,0
+STAX.US,D,20240315,000000,25.29,25.29,25.29,25.29,2,0
+STAX.US,D,20240318,000000,25.295,25.295,25.295,25.295,2,0
+STAX.US,D,20240319,000000,25.305,25.305,25.305,25.305,2,0
+STAX.US,D,20240320,000000,25.325,25.325,25.325,25.325,2,0
+STAX.US,D,20240321,000000,25.3029,25.31,25.285,25.285,1050,0
+STAX.US,D,20240322,000000,25.32,25.33,25.295,25.295,2701,0
+STAX.US,D,20240325,000000,25.2824,25.29,25.26,25.265,2500,0
+STAX.US,D,20240326,000000,25.27,25.275,25.25,25.275,1100,0
+STAX.US,D,20240327,000000,25.27,25.27,25.27,25.27,1,0
+STAX.US,D,20240328,000000,25.175,25.175,25.175,25.175,4,0
+STAX.US,D,20240401,000000,25.165,25.165,25.165,25.165,4,0
+STAX.US,D,20240402,000000,25.135,25.135,25.135,25.135,1,0
+STAX.US,D,20240403,000000,25.1,25.1,25.1,25.1,100,0
+STAX.US,D,20240404,000000,25.135,25.135,25.135,25.135,4,0
+STAX.US,D,20240405,000000,25.1,25.1,25.1,25.1,101,0
+STAX.US,D,20240408,000000,25.1,25.1,25.1,25.1,102,0
+STAX.US,D,20240409,000000,25.12,25.12,25.12,25.12,101,0
+STAX.US,D,20240410,000000,25.04,25.04,25.04,25.04,100,0
+STAX.US,D,20240411,000000,25.07,25.07,25.07,25.07,100,0
+STAX.US,D,20240412,000000,25.1,25.1,25.1,25.1,102,0
+STAX.US,D,20240415,000000,25.1103,25.1103,25.1103,25.1103,1,0
+STAX.US,D,20240416,000000,25.095,25.095,25.095,25.095,1,0
+STAX.US,D,20240417,000000,25.115,25.115,25.115,25.115,1,0
+STAX.US,D,20240418,000000,25.08,25.105,25.08,25.105,228,0
+STAX.US,D,20240419,000000,25.1042,25.1042,25.1042,25.1042,250,0
+STAX.US,D,20240422,000000,25.115,25.115,25.115,25.115,1,0
+STAX.US,D,20240423,000000,25.105,25.105,25.105,25.105,1,0
+STAX.US,D,20240424,000000,25.105,25.105,25.105,25.105,1,0
+STAX.US,D,20240425,000000,25.085,25.085,25.085,25.085,10,0
+STAX.US,D,20240426,000000,25.0862,25.0862,25.0862,25.0862,1,0
+STAX.US,D,20240429,000000,25.095,25.095,25.095,25.095,1,0
+STAX.US,D,20240430,000000,25.025,25.025,25.025,25.025,1,0
+STAX.US,D,20240501,000000,25.0457,25.0457,25.0457,25.0457,1,0
+STAX.US,D,20240502,000000,25.055,25.055,25.055,25.055,5,0
+STAX.US,D,20240503,000000,25.1,25.11,25.095,25.095,1101,0
+STAX.US,D,20240506,000000,25.095,25.095,25.095,25.095,2,0
+STAX.US,D,20240507,000000,25.13,25.13,25.13,25.13,1,0
+STAX.US,D,20240508,000000,25.135,25.135,25.135,25.135,6,0
+STAX.US,D,20240509,000000,25.15,25.15,25.1329,25.135,582,0
+STAX.US,D,20240510,000000,25.125,25.125,25.125,25.125,1,0
+STAX.US,D,20240513,000000,25.125,25.125,25.125,25.125,1,0
+STAX.US,D,20240514,000000,25.135,25.135,25.135,25.135,4,0
+STAX.US,D,20240515,000000,25.155,25.155,25.155,25.155,2,0
+STAX.US,D,20240516,000000,25.135,25.135,25.135,25.135,7,0
+STAX.US,D,20240517,000000,25.1,25.115,25.1,25.115,120,0
+STAX.US,D,20240520,000000,25.08,25.1,25.08,25.1,389,0
+STAX.US,D,20240521,000000,25.085,25.085,25.085,25.085,1,0
+STAX.US,D,20240522,000000,25.06,25.06,25.06,25.06,1,0
+STAX.US,D,20240523,000000,25.02,25.02,25.02,25.02,1,0
+STAX.US,D,20240524,000000,25,25,25,25,200,0
+STAX.US,D,20240528,000000,25.025,25.025,25.025,25.025,5,0
+STAX.US,D,20240529,000000,24.995,24.995,24.995,24.995,1,0
+STAX.US,D,20240530,000000,24.995,24.995,24.995,24.995,1,0
+STAX.US,D,20240531,000000,24.9418,24.9418,24.9418,24.9418,1,0
+STAX.US,D,20240603,000000,24.9749,24.9749,24.9749,24.9749,5,0
+STAX.US,D,20240604,000000,24.9987,24.9987,24.9987,24.9987,4,0
+STAX.US,D,20240605,000000,25.01,25.0329,25.01,25.0329,252,0
+STAX.US,D,20240606,000000,25.055,25.055,25.055,25.055,2,0
+STAX.US,D,20240607,000000,25.04,25.04,25.04,25.04,1,0
+STAX.US,D,20240610,000000,25.045,25.045,25.045,25.045,1,0
+STAX.US,D,20240611,000000,25.045,25.045,25.045,25.045,1,0
+STAX.US,D,20240612,000000,25.0931,25.0931,25.0931,25.0931,1,0
+STAX.US,D,20240613,000000,25.1183,25.1183,25.1183,25.1183,1,0
+STAX.US,D,20240614,000000,25.135,25.135,25.135,25.135,1,0
+STAX.US,D,20240617,000000,25.13,25.13,25.12,25.12,305,0
+STAX.US,D,20240618,000000,25.1412,25.1412,25.1412,25.1412,5,0
+STAX.US,D,20240620,000000,25.13,25.13,25.13,25.13,5,0
+STAX.US,D,20240621,000000,25.14,25.14,25.14,25.14,5,0
+STAX.US,D,20240624,000000,25.135,25.135,25.135,25.135,5,0
+STAX.US,D,20240625,000000,25.145,25.145,25.145,25.145,5,0
+STAX.US,D,20240626,000000,25.125,25.125,25.125,25.125,5,0
+STAX.US,D,20240627,000000,25.125,25.125,25.125,25.125,5,0
+STAX.US,D,20240628,000000,25.0592,25.0592,25.0592,25.0592,5,0
+STAX.US,D,20240701,000000,25.035,25.035,25.035,25.035,5,0
+STAX.US,D,20240702,000000,25.055,25.055,25.055,25.055,5,0
+STAX.US,D,20240703,000000,25.085,25.085,25.085,25.085,1,0
+STAX.US,D,20240705,000000,25.115,25.115,25.115,25.115,2,0
+STAX.US,D,20240708,000000,25.12,25.12,25.12,25.12,406,0
+STAX.US,D,20240709,000000,25.13,25.13,25.13,25.13,6,0
+STAX.US,D,20240710,000000,25.13,25.143,25.1299,25.143,1353,0
+STAX.US,D,20240711,000000,25.15,25.175,25.15,25.175,341,0
+STAX.US,D,20240712,000000,25.1774,25.1774,25.175,25.175,413,0
+STAX.US,D,20240715,000000,25.175,25.19,25.175,25.185,710,0
+STAX.US,D,20240716,000000,25.205,25.205,25.205,25.205,10,0
+STAX.US,D,20240717,000000,25.215,25.215,25.215,25.215,5,0
+STAX.US,D,20240718,000000,25.21,25.215,25.21,25.215,145,0
+STAX.US,D,20240719,000000,25.215,25.215,25.215,25.215,2,0
+STAX.US,D,20240722,000000,25.22,25.22,25.22,25.22,3,0
+STAX.US,D,20240723,000000,25.2265,25.2265,25.2265,25.2265,1,0
+STAX.US,D,20240724,000000,25.213,25.213,25.213,25.213,2,0
+STAX.US,D,20240725,000000,25.24,25.24,25.2267,25.2267,1601,0
+STAX.US,D,20240726,000000,25.2419,25.2419,25.235,25.235,1188,0
+STAX.US,D,20240729,000000,25.245,25.245,25.245,25.245,1,0
+STAX.US,D,20240730,000000,25.28,25.28,25.265,25.265,1104,0
+STAX.US,D,20240731,000000,25.23,25.23,25.2168,25.2168,1166,0
+STAX.US,D,20240801,000000,25.2445,25.2445,25.2445,25.2445,1,0
+STAX.US,D,20240802,000000,25.3239,25.3239,25.3239,25.3239,1,0
+STAX.US,D,20240805,000000,25.3136,25.3136,25.3136,25.3136,1,0
+STAX.US,D,20240806,000000,25.3229,25.3229,25.3229,25.3229,1,0
+STAX.US,D,20240807,000000,25.305,25.305,25.305,25.305,2,0
+STAX.US,D,20240808,000000,25.285,25.285,25.285,25.285,2,0
+STAX.US,D,20240809,000000,25.305,25.305,25.305,25.305,2,0
+STAX.US,D,20240812,000000,25.31,25.31,25.31,25.31,2,0
+STAX.US,D,20240813,000000,25.32,25.32,25.32,25.32,2,0
+STAX.US,D,20240814,000000,25.335,25.335,25.335,25.335,60,0
+STAX.US,D,20240815,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240816,000000,25.33,25.33,25.31,25.325,800,0
+STAX.US,D,20240819,000000,25.335,25.335,25.335,25.335,1,0
+STAX.US,D,20240820,000000,25.3652,25.3652,25.3652,25.3652,21,0
+STAX.US,D,20240821,000000,25.384,25.384,25.384,25.384,1,0
+STAX.US,D,20240822,000000,25.395,25.395,25.395,25.395,1,0
+STAX.US,D,20240823,000000,25.445,25.445,25.445,25.445,21,0
+STAX.US,D,20240826,000000,25.4337,25.4337,25.4337,25.4337,20,0
+STAX.US,D,20240827,000000,25.4343,25.4343,25.4343,25.4343,2,0
+STAX.US,D,20240828,000000,25.435,25.435,25.435,25.435,1,0
+STAX.US,D,20240829,000000,25.445,25.445,25.445,25.445,80,0
+STAX.US,D,20240830,000000,25.365,25.365,25.365,25.365,1,0
+STAX.US,D,20240903,000000,25.385,25.385,25.385,25.385,1,0
+STAX.US,D,20240904,000000,25.405,25.405,25.405,25.405,1,0
+STAX.US,D,20240905,000000,25.425,25.425,25.425,25.425,3,0
+STAX.US,D,20240906,000000,25.445,25.445,25.445,25.445,1,0
+STAX.US,D,20240909,000000,25.435,25.435,25.435,25.435,1,0
+STAX.US,D,20240910,000000,25.455,25.455,25.455,25.455,1,0
+STAX.US,D,20240911,000000,25.455,25.455,25.455,25.455,35,0
+STAX.US,D,20240912,000000,25.45,25.45,25.45,25.45,1,0
+STAX.US,D,20240913,000000,25.465,25.465,25.465,25.465,1,0
+STAX.US,D,20240916,000000,25.475,25.475,25.475,25.475,1,0
+STAX.US,D,20240917,000000,25.475,25.475,25.475,25.475,1,0
+STAX.US,D,20240918,000000,25.4811,25.4811,25.4811,25.4811,15,0
+STAX.US,D,20240919,000000,25.485,25.485,25.485,25.485,31,0
+STAX.US,D,20240920,000000,25.475,25.475,25.475,25.475,20,0
+STAX.US,D,20240923,000000,25.485,25.485,25.485,25.485,20,0
+STAX.US,D,20240924,000000,25.495,25.495,25.495,25.495,9,0
+STAX.US,D,20240925,000000,25.485,25.485,25.485,25.485,2,0
+STAX.US,D,20240926,000000,25.481,25.481,25.481,25.481,4,0
+STAX.US,D,20240927,000000,25.515,25.515,25.515,25.515,3,0
+STAX.US,D,20241001,000000,25.445,25.445,25.445,25.445,2,0
+STAX.US,D,20241002,000000,25.445,25.445,25.445,25.445,1,0
+STAX.US,D,20241003,000000,25.435,25.435,25.435,25.435,15,0
+STAX.US,D,20241004,000000,25.385,25.385,25.385,25.385,11,0
+STAX.US,D,20241007,000000,25.3809,25.3809,25.3809,25.3809,1,0
+STAX.US,D,20241008,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20241009,000000,25.3899,25.3899,25.38,25.38,147,0
+STAX.US,D,20241010,000000,25.39,25.39,25.39,25.39,8,0
+STAX.US,D,20241011,000000,25.3896,25.4,25.3896,25.39,250,0
+STAX.US,D,20241014,000000,25.37,25.37,25.37,25.37,6,0
+STAX.US,D,20241015,000000,25.395,25.395,25.395,25.395,6,0
+STAX.US,D,20241016,000000,25.405,25.405,25.405,25.405,5,0
+STAX.US,D,20241017,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20241018,000000,25.4,25.4,25.395,25.395,215,0
+STAX.US,D,20241021,000000,25.38,25.38,25.38,25.38,206,0
+STAX.US,D,20241022,000000,25.36,25.36,25.36,25.36,6,0
+STAX.US,D,20241023,000000,25.3199,25.3199,25.31,25.31,200,0
+STAX.US,D,20241024,000000,25.325,25.325,25.325,25.325,6,0
+STAX.US,D,20241025,000000,25.33,25.33,25.33,25.33,55,0
+STAX.US,D,20241028,000000,25.345,25.345,25.345,25.345,55,0
+STAX.US,D,20241029,000000,25.335,25.335,25.335,25.335,55,0
+STAX.US,D,20241030,000000,25.335,25.335,25.335,25.335,2,0
+STAX.US,D,20241031,000000,25.26,25.26,25.26,25.26,1,0
+STAX.US,D,20241101,000000,25.25,25.25,25.24,25.2428,504,0
+STAX.US,D,20241104,000000,25.3,25.3,25.3,25.3,2,0
+STAX.US,D,20241105,000000,25.3,25.305,25.3,25.305,901,0
+STAX.US,D,20241106,000000,25.21,25.21,25.21,25.21,12,0
+STAX.US,D,20241107,000000,25.25,25.25,25.25,25.25,4,0
+STAX.US,D,20241108,000000,25.32,25.32,25.32,25.32,4,0
+STAX.US,D,20241114,000000,25.32,25.32,25.3,25.3,19753,0
+STAX.US,D,20241122,000000,25.36,25.37,25.36,25.37,101,0
+STAX.US,D,20241125,000000,25.37,25.38,25.37,25.38,408,0
+STAX.US,D,20241126,000000,25.38,25.43,25.38,25.385,19674,0
+STAX.US,D,20241202,000000,25.38,25.39,25.36,25.375,809,0
+STAX.US,D,20241209,000000,25.3905,25.45,25.3905,25.395,437,0
+STAX.US,D,20241211,000000,25.36,25.365,25.36,25.365,125,0
+STAX.US,D,20241216,000000,25.37,25.37,25.345,25.345,223,0
+STAX.US,D,20250106,000000,25.27,25.27,25.2679,25.2679,228,0
+STAX.US,D,20250107,000000,25.26,25.33,25.1,25.25,39578,0
+STAX.US,D,20250122,000000,25.31,25.31,25.3,25.3,126,0
+STAX.US,D,20250203,000000,25.31,25.33,25.31,25.33,452,0
+STAX.US,D,20250211,000000,25.34,25.37,25.33,25.355,404,0
+STAX.US,D,20250218,000000,25.37,25.37,25.36,25.36,115,0
+STAX.US,D,20250304,000000,25.4,25.4,25.38,25.38,100,0
+STAX.US,D,20250321,000000,25.32,25.33,25.32,25.33,750,0
+STAX.US,D,20250520,000000,25.2296,25.2296,25.215,25.215,103,0
+STAX.US,D,20250529,000000,25.27,25.27,25.2695,25.2695,203,0
+STAX.US,D,20250604,000000,25.22,25.22,25.205,25.205,864,0
+STAX.US,D,20250605,000000,25.2404,25.2404,25.21,25.24,593,0
+STAX.US,D,20250609,000000,25.25,25.25,25.245,25.245,104,0
+STAX.US,D,20250612,000000,25.27,25.2773,25.265,25.265,663,0
+STAX.US,D,20250613,000000,25.26,25.28,25.2585,25.2585,520,0
+STAX.US,D,20250625,000000,25.3481,25.35,25.345,25.35,843,0
+STAX.US,D,20250626,000000,25.36,25.36,25.36,25.36,113,0
+STAX.US,D,20250701,000000,25.3,25.32,25.29,25.32,1058,0
+STAX.US,D,20250708,000000,25.36,25.41,25.3599,25.36,5205,0
+STAX.US,D,20250711,000000,25.4099,25.4099,25.3918,25.3918,1176,0
+STAX.US,D,20250718,000000,25.41,25.41,25.41,25.41,507,0
+STAX.US,D,20250801,000000,25.48,25.49,25.48,25.49,2011,0
+STAX.US,D,20250807,000000,25.5,25.5037,25.495,25.495,239,0
+STAX.US,D,20250808,000000,25.5,25.5,25.5,25.5,946,0
+STAX.US,D,20250820,000000,25.5443,25.5443,25.54,25.54,337,0
+STAX.US,D,20250828,000000,25.58,25.58,25.57,25.575,1213,0
+STAX.US,D,20250829,000000,25.53,25.53,25.51,25.52,1104,0
+STAX.US,D,20250910,000000,25.655,25.655,25.655,25.655,170,0
+STAX.US,D,20250911,000000,25.68,25.69,25.68,25.69,1445,0
+STAX.US,D,20250912,000000,25.6784,25.68,25.66,25.68,532,0
+STAX.US,D,20250915,000000,25.69,25.6924,25.68,25.69,471,0
+STAX.US,D,20250916,000000,25.71,25.71,25.69,25.7,1881,0
+STAX.US,D,20250917,000000,25.71,25.71,25.6999,25.6999,584,0
+STAX.US,D,20250918,000000,25.68,25.6802,25.67,25.6802,8986,0
+STAX.US,D,20250919,000000,25.67,25.68,25.67,25.68,209,0
+STAX.US,D,20250925,000000,25.63,25.63,25.62,25.62,103,0
+STAX.US,D,20250926,000000,25.61,25.61,25.605,25.605,608,0
+STAX.US,D,20250929,000000,25.625,25.625,25.605,25.605,796,0
+STAX.US,D,20251003,000000,25.54,25.54,25.54,25.54,1066,0
+STAX.US,D,20251006,000000,25.535,25.535,25.535,25.535,166,0
+STAX.US,D,20251008,000000,25.54,25.54,25.54,25.54,219,0
+STAX.US,D,20251014,000000,25.55,25.55,25.55,25.55,104,0
+STAX.US,D,20251015,000000,25.5382,25.55,25.5382,25.55,355,0
+STAX.US,D,20251016,000000,25.5584,25.57,25.5584,25.57,203,0
+STAX.US,D,20251021,000000,25.56,25.56,25.56,25.56,221,0
+STAX.US,D,20251023,000000,25.55,25.55,25.54,25.54,1828,0
+STAX.US,D,20251024,000000,25.54,25.54,25.53,25.53,614,0
+STAX.US,D,20251114,000000,25.47,25.47,25.47,25.47,278,0
+STAX.US,D,20251120,000000,25.48,25.48,25.48,25.48,519,0
+STAX.US,D,20251124,000000,25.49,25.5,25.49,25.49,1225,0
+STAX.US,D,20251125,000000,25.5,25.5,25.5,25.5,182,0
+STAX.US,D,20251211,000000,25.47,25.475,25.47,25.475,156,0
+STAX.US,D,20251218,000000,25.495,25.495,25.495,25.495,878,0
+STAX.US,D,20251222,000000,25.5,25.5,25.5,25.5,178,0
+STAX.US,D,20251226,000000,25.45,25.45,25.44,25.44,181,0
+STAX.US,D,20251230,000000,25.45,25.45,25.45,25.45,433,0
+STAX.US,D,20260102,000000,25.49,25.49,25.4817,25.4817,113,0
+STAX.US,D,20260105,000000,25.48,25.49,25.47,25.49,426,0
+STAX.US,D,20260109,000000,25.58,25.58,25.58,25.58,306,0
+STAX.US,D,20260112,000000,25.565,25.57,25.565,25.57,494,0
+STAX.US,D,20260128,000000,25.64,25.64,25.64,25.64,209,0
+STAX.US,D,20260130,000000,25.59,25.59,25.58,25.59,397,0
+STAX.US,D,20260210,000000,25.68,25.68,25.68,25.68,310,0
diff --git a/daily/us/nyse etfs/2/stxg.us.txt b/daily/us/nyse etfs/2/stxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebf089fa821939ee582ac74d6a88edac9235b566
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxg.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXG.US,D,20221111,000000,28.73,28.73,26.122,26.4314,4795,0
+STXG.US,D,20221114,000000,26.38,26.38,26.1671,26.1671,1392,0
+STXG.US,D,20221115,000000,26.45,26.45,26.45,26.45,127,0
+STXG.US,D,20221116,000000,26.41,26.41,26.2295,26.2343,3494,0
+STXG.US,D,20221117,000000,25.97,26.08,25.89,26.0652,3436,0
+STXG.US,D,20221118,000000,26.26,26.26,26.03,26.1622,6208,0
+STXG.US,D,20221121,000000,26.03,26.06,25.9793,26.03,2841,0
+STXG.US,D,20221122,000000,26,26.3416,26,26.3416,423,0
+STXG.US,D,20221123,000000,26.5634,26.5634,26.5634,26.5634,69,0
+STXG.US,D,20221125,000000,26.53,26.57,26.53,26.5356,1399,0
+STXG.US,D,20221128,000000,26.38,26.38,26.1344,26.1348,7833,0
+STXG.US,D,20221129,000000,26,26.04,25.8967,26.018,18282,0
+STXG.US,D,20221130,000000,26.08,26.954,25.98,26.954,2870,0
+STXG.US,D,20221201,000000,27.15,27.15,26.95,27.0454,9219,0
+STXG.US,D,20221202,000000,26.75,27.0098,26.75,27.0098,734,0
+STXG.US,D,20221205,000000,26.645,26.645,26.47,26.5151,1648,0
+STXG.US,D,20221206,000000,26.18,26.18,25.9999,26.0554,1368,0
+STXG.US,D,20221207,000000,25.99,26.0599,25.989,26.007,1009,0
+STXG.US,D,20221208,000000,26.25,26.3236,26.14,26.27,12359,0
+STXG.US,D,20221209,000000,26.26,26.37,26.0925,26.0925,17491,0
+STXG.US,D,20221212,000000,26.2699,26.4363,26.2697,26.4363,550,0
+STXG.US,D,20221213,000000,26.51,26.7,26.51,26.6969,3655,0
+STXG.US,D,20221214,000000,26.8743,26.8743,26.47,26.5654,3734,0
+STXG.US,D,20221215,000000,26.26,26.26,25.729,25.7766,2675,0
+STXG.US,D,20221216,000000,25.4,25.5004,25.36,25.5004,3312,0
+STXG.US,D,20221219,000000,25.3487,25.3487,25.1,25.175,621,0
+STXG.US,D,20221220,000000,25,25.255,25,25.1787,4637,0
+STXG.US,D,20221221,000000,25.5574,25.5701,25.55,25.56,3339,0
+STXG.US,D,20221222,000000,25.04,25.1362,24.9829,25.1362,1404,0
+STXG.US,D,20221223,000000,25.12,25.24,24.9465,25.2262,2221,0
+STXG.US,D,20221227,000000,25.25,25.25,25,25.0258,431,0
+STXG.US,D,20221228,000000,25.17,25.17,24.7457,24.7457,1362,0
+STXG.US,D,20221229,000000,25.2233,25.2233,25.2233,25.2233,22,0
+STXG.US,D,20221230,000000,24.95,25.1372,24.8999,25.1372,1117,0
+STXG.US,D,20230103,000000,24.88,25.028,24.88,25.028,1279,0
+STXG.US,D,20230104,000000,25.03,25.1548,25.03,25.1548,6633,0
+STXG.US,D,20230105,000000,25.13,25.13,24.7658,24.7658,935,0
+STXG.US,D,20230106,000000,25.01,25.3121,24.75,25.3121,6766,0
+STXG.US,D,20230109,000000,25.56,25.81,25.3987,25.3987,7506,0
+STXG.US,D,20230110,000000,25.43,25.5874,25.4181,25.5874,6825,0
+STXG.US,D,20230111,000000,25.92,26.02,25.92,26.0078,2205,0
+STXG.US,D,20230112,000000,25.9902,26.17,25.9902,26.1179,3132,0
+STXG.US,D,20230113,000000,25.98,26.25,25.9799,26.2412,2702,0
+STXG.US,D,20230117,000000,26.29,26.33,26.24,26.2443,6415,0
+STXG.US,D,20230118,000000,26.34,26.34,25.8904,25.8904,5928,0
+STXG.US,D,20230119,000000,25.81,25.81,25.6704,25.6704,3559,0
+STXG.US,D,20230120,000000,25.77,26.2304,25.7476,26.2304,3479,0
+STXG.US,D,20230123,000000,26.38,26.67,26.38,26.6283,4935,0
+STXG.US,D,20230124,000000,26.53,26.587,26.53,26.587,2780,0
+STXG.US,D,20230125,000000,26.3,26.52,26.05,26.5149,6871,0
+STXG.US,D,20230126,000000,26.8509,26.8509,26.8509,26.8509,82,0
+STXG.US,D,20230127,000000,26.9699,27.06,26.9699,27.0215,1501,0
+STXG.US,D,20230130,000000,26.91,26.91,26.6067,26.6067,4207,0
+STXG.US,D,20230131,000000,26.835,27.0316,26.795,27.0316,5266,0
+STXG.US,D,20230201,000000,26.99,27.62,26.9899,27.49,8373,0
+STXG.US,D,20230202,000000,27.9,28.15,27.875,28.12,4514,0
+STXG.US,D,20230203,000000,27.6,28.06,27.6,27.7434,3779,0
+STXG.US,D,20230206,000000,27.62,27.62,27.4757,27.5245,11956,0
+STXG.US,D,20230207,000000,27.57,28.04,27.4854,27.9557,4884,0
+STXG.US,D,20230208,000000,27.9,27.9,27.6,27.601,4638,0
+STXG.US,D,20230209,000000,27.86,27.86,27.3,27.3388,2053,0
+STXG.US,D,20230210,000000,27.24,27.28,27.2,27.2781,10127,0
+STXG.US,D,20230213,000000,27.3421,27.6273,27.34,27.6123,4717,0
+STXG.US,D,20230214,000000,27.45,27.712,27.44,27.7027,5559,0
+STXG.US,D,20230215,000000,27.64,27.8536,27.5996,27.8536,1242,0
+STXG.US,D,20230216,000000,27.55,27.77,27.4235,27.4235,4435,0
+STXG.US,D,20230217,000000,27.2209,27.33,27.2209,27.33,3392,0
+STXG.US,D,20230221,000000,27.07,27.07,26.7276,26.7276,7377,0
+STXG.US,D,20230222,000000,26.7701,26.85,26.6523,26.7042,43770,0
+STXG.US,D,20230223,000000,26.935,26.935,26.63,26.9067,7281,0
+STXG.US,D,20230224,000000,26.5,26.56,26.4,26.5112,5815,0
+STXG.US,D,20230227,000000,26.74,26.75,26.59,26.6191,6356,0
+STXG.US,D,20230228,000000,26.64,26.76,26.6,26.61,16842,0
+STXG.US,D,20230301,000000,26.4,26.44,26.39,26.415,2633,0
+STXG.US,D,20230302,000000,26.37,26.6432,26.37,26.6432,1209,0
+STXG.US,D,20230303,000000,26.96,27.145,26.96,27.1376,849,0
+STXG.US,D,20230306,000000,27.2292,27.25,27.2,27.2,18910,0
+STXG.US,D,20230307,000000,27.21,27.21,26.7915,26.7915,3578,0
+STXG.US,D,20230308,000000,26.88,26.9212,26.83,26.8645,1366,0
+STXG.US,D,20230309,000000,26.9879,26.9879,26.42,26.42,9924,0
+STXG.US,D,20230310,000000,26.36,26.36,25.9614,25.9614,2118,0
+STXG.US,D,20230313,000000,25.86,26.2383,25.86,26.0722,1361,0
+STXG.US,D,20230314,000000,26.6,26.6,26.3547,26.5687,4716,0
+STXG.US,D,20230315,000000,26.29,26.54,26.19,26.54,2328,0
+STXG.US,D,20230316,000000,26.51,27.0588,26.47,27.0588,2917,0
+STXG.US,D,20230317,000000,26.8599,26.8599,26.82,26.85,3265,0
+STXG.US,D,20230320,000000,26.93,27.015,26.859,27.015,4710,0
+STXG.US,D,20230321,000000,27.28,27.39,27.16,27.3579,2794,0
+STXG.US,D,20230322,000000,27.44,27.44,27.0252,27.0252,1299,0
+STXG.US,D,20230323,000000,27.35,27.35,27.1645,27.1645,1298,0
+STXG.US,D,20230324,000000,27.16,27.26,27.13,27.2399,2225,0
+STXG.US,D,20230327,000000,27.42,27.42,27.182,27.22,1767,0
+STXG.US,D,20230328,000000,27.18,27.19,27,27.12,9425,0
+STXG.US,D,20230329,000000,27.41,27.49,27.3599,27.46,7429,0
+STXG.US,D,20230330,000000,27.66,27.66,27.5499,27.64,4900,0
+STXG.US,D,20230331,000000,27.82,28.12,27.8129,28.12,6237,0
+STXG.US,D,20230403,000000,28.08,28.15,27.975,28.12,7993,0
+STXG.US,D,20230404,000000,28.27,28.27,27.97,28,4473,0
+STXG.US,D,20230405,000000,28.05,28.05,27.78,27.8285,381,0
+STXG.US,D,20230406,000000,27.72,27.9635,27.7057,27.9635,1946,0
+STXG.US,D,20230410,000000,27.84,27.98,27.74,27.98,6719,0
+STXG.US,D,20230411,000000,27.95,27.95,27.89,27.92,1415,0
+STXG.US,D,20230412,000000,28.16,28.16,27.7781,27.7781,10114,0
+STXG.US,D,20230413,000000,28.08,28.28,28.08,28.2398,9969,0
+STXG.US,D,20230414,000000,28.0335,28.17,27.96,28.152,2751,0
+STXG.US,D,20230417,000000,28.2,28.23,28.04,28.2164,2032,0
+STXG.US,D,20230418,000000,28.2887,28.2887,28.21,28.245,8309,0
+STXG.US,D,20230419,000000,28.15,28.31,28.15,28.2416,6162,0
+STXG.US,D,20230420,000000,28.08,28.28,28.0469,28.0854,2599,0
+STXG.US,D,20230421,000000,28.13,28.1533,28.1202,28.1533,3361,0
+STXG.US,D,20230424,000000,28.08,28.24,28.01,28.1244,3700,0
+STXG.US,D,20230425,000000,28.03,28.03,27.66,27.66,8757,0
+STXG.US,D,20230426,000000,27.6947,27.83,27.65,27.65,3651,0
+STXG.US,D,20230427,000000,27.87,28.21,27.81,28.1897,5830,0
+STXG.US,D,20230428,000000,28.08,28.4,28.08,28.4,3633,0
+STXG.US,D,20230501,000000,28.45,28.53,28.4136,28.4359,8034,0
+STXG.US,D,20230502,000000,28.44,28.44,28,28.1885,4578,0
+STXG.US,D,20230503,000000,28.27,28.36,28.04,28.04,7601,0
+STXG.US,D,20230504,000000,28.06,28.06,27.86,27.8903,1928,0
+STXG.US,D,20230505,000000,28.205,28.475,28.205,28.3921,9053,0
+STXG.US,D,20230508,000000,28.49,28.49,28.3762,28.4463,9683,0
+STXG.US,D,20230509,000000,28.346,28.39,28.3174,28.3174,2405,0
+STXG.US,D,20230510,000000,28.43,28.61,28.3295,28.5502,3950,0
+STXG.US,D,20230511,000000,28.47,28.59,28.47,28.5665,3387,0
+STXG.US,D,20230512,000000,28.5,28.53,28.39,28.53,4079,0
+STXG.US,D,20230515,000000,28.63,28.63,28.5368,28.5858,7864,0
+STXG.US,D,20230516,000000,28.58,28.6163,28.4977,28.4977,2475,0
+STXG.US,D,20230517,000000,28.68,28.8109,28.6163,28.8007,12499,0
+STXG.US,D,20230518,000000,28.86,29.1675,28.86,29.1675,3241,0
+STXG.US,D,20230519,000000,29.24,29.24,29.08,29.1,5144,0
+STXG.US,D,20230522,000000,29.21,29.23,29.105,29.1379,19420,0
+STXG.US,D,20230523,000000,29.09,29.09,28.7474,28.7474,13076,0
+STXG.US,D,20230524,000000,28.56,28.62,28.49,28.5552,2872,0
+STXG.US,D,20230525,000000,28.795,28.9581,28.795,28.9581,3115,0
+STXG.US,D,20230526,000000,29.11,29.48,29.11,29.45,1115,0
+STXG.US,D,20230530,000000,29.76,29.76,29.4299,29.4697,14217,0
+STXG.US,D,20230531,000000,29.45,29.45,29.26,29.3471,33863,0
+STXG.US,D,20230601,000000,29.39,29.72,29.313,29.67,7600,0
+STXG.US,D,20230602,000000,29.9678,30.0699,29.89,30.04,242347,0
+STXG.US,D,20230605,000000,30.08,30.17,30,30.0026,9997,0
+STXG.US,D,20230606,000000,29.91,30.05,29.91,30.0465,13403,0
+STXG.US,D,20230607,000000,30.12,30.15,29.7217,29.7217,6953,0
+STXG.US,D,20230608,000000,29.77,29.97,29.77,29.9647,24967,0
+STXG.US,D,20230609,000000,30.15,30.1566,29.988,30.0159,5729,0
+STXG.US,D,20230612,000000,30.19,30.3713,30.1097,30.3713,14251,0
+STXG.US,D,20230613,000000,30.5496,30.62,30.485,30.5834,9212,0
+STXG.US,D,20230614,000000,30.65,30.7455,30.4805,30.6697,6890,0
+STXG.US,D,20230615,000000,30.68,31.16,30.6187,31.11,12230,0
+STXG.US,D,20230616,000000,31.37,31.37,30.95,30.95,3787,0
+STXG.US,D,20230620,000000,30.81,30.935,30.71,30.8943,30419,0
+STXG.US,D,20230621,000000,30.87,30.87,30.57,30.64,33619,0
+STXG.US,D,20230622,000000,30.63,30.87,30.5687,30.8459,10655,0
+STXG.US,D,20230623,000000,30.67,30.75,30.6,30.604,14595,0
+STXG.US,D,20230626,000000,30.5458,30.58,30.3731,30.3731,3113,0
+STXG.US,D,20230627,000000,30.58,30.81,30.54,30.7679,4490,0
+STXG.US,D,20230628,000000,30.73,30.874,30.67,30.7325,7417,0
+STXG.US,D,20230629,000000,30.83,30.87,30.7657,30.86,12083,0
+STXG.US,D,20230630,000000,31.15,31.3,31.139,31.3,5321,0
+STXG.US,D,20230703,000000,31.34,31.34,31.2188,31.33,7799,0
+STXG.US,D,20230705,000000,31.2,31.27,31.08,31.2319,7802,0
+STXG.US,D,20230706,000000,31.01,31.0145,30.795,31.0145,9959,0
+STXG.US,D,20230707,000000,30.9645,31.18,30.8825,30.8825,6974,0
+STXG.US,D,20230710,000000,30.9,30.97,30.88,30.97,8484,0
+STXG.US,D,20230711,000000,31.09,31.14,31,31.1263,4498,0
+STXG.US,D,20230712,000000,31.4191,31.49,31.4028,31.41,4402,0
+STXG.US,D,20230713,000000,31.6086,31.78,31.595,31.75,7023,0
+STXG.US,D,20230714,000000,31.89,31.93,31.786,31.786,3942,0
+STXG.US,D,20230717,000000,31.9,32,31.8493,32,6225,0
+STXG.US,D,20230718,000000,32.06,32.26,31.949,32.23,7642,0
+STXG.US,D,20230719,000000,32.39,32.39,32.1799,32.24,3727,0
+STXG.US,D,20230720,000000,32.16,32.17,31.8,31.8194,17976,0
+STXG.US,D,20230721,000000,31.97,31.97,31.8277,31.8277,13989,0
+STXG.US,D,20230724,000000,31.97,31.97,31.8399,31.8913,24029,0
+STXG.US,D,20230725,000000,32,32.15,31.97,32.0588,4864,0
+STXG.US,D,20230726,000000,32,32.068,31.88,32.01,13519,0
+STXG.US,D,20230727,000000,32.37,32.37,31.7,31.7662,14956,0
+STXG.US,D,20230728,000000,32.09,32.19,32.04,32.1459,5488,0
+STXG.US,D,20230731,000000,32.26,32.26,32.11,32.1745,7999,0
+STXG.US,D,20230801,000000,32.18,32.18,32.05,32.13,11582,0
+STXG.US,D,20230802,000000,31.96,31.96,31.539,31.6032,17817,0
+STXG.US,D,20230803,000000,31.49,31.61,31.431,31.5291,18389,0
+STXG.US,D,20230804,000000,31.72,31.76,31.3093,31.3093,4811,0
+STXG.US,D,20230807,000000,31.51,31.59,31.449,31.59,5302,0
+STXG.US,D,20230808,000000,31.47,31.47,31.21,31.42,10620,0
+STXG.US,D,20230809,000000,31.313,31.313,31.1407,31.1407,7203,0
+STXG.US,D,20230810,000000,31.41,31.5447,31.1429,31.17,7780,0
+STXG.US,D,20230811,000000,31.09,31.1099,30.99,31.09,6601,0
+STXG.US,D,20230814,000000,31.1,31.3267,31.1,31.3267,8103,0
+STXG.US,D,20230815,000000,31.34,31.34,31.03,31.0613,28346,0
+STXG.US,D,20230816,000000,31.11,31.11,30.81,30.81,7673,0
+STXG.US,D,20230817,000000,30.79,30.8163,30.4954,30.51,6173,0
+STXG.US,D,20230818,000000,30.33,30.56,30.3093,30.51,9744,0
+STXG.US,D,20230821,000000,30.67,30.85,30.53,30.81,9954,0
+STXG.US,D,20230822,000000,30.8083,30.85,30.71,30.7697,33276,0
+STXG.US,D,20230823,000000,31.11,31.22,31.11,31.1599,2816,0
+STXG.US,D,20230824,000000,31.2881,31.2881,30.68,30.68,3216,0
+STXG.US,D,20230825,000000,30.69,30.93,30.62,30.93,3537,0
+STXG.US,D,20230828,000000,31.16,31.16,30.98,31.1055,8101,0
+STXG.US,D,20230829,000000,31.51,31.6289,31.51,31.6289,4491,0
+STXG.US,D,20230830,000000,31.74,31.85,31.71,31.83,3062,0
+STXG.US,D,20230831,000000,31.93,31.93,31.82,31.82,14027,0
+STXG.US,D,20230901,000000,31.87,31.87,31.87,31.87,697,0
+STXG.US,D,20230905,000000,31.88,31.88,31.79,31.79,3969,0
+STXG.US,D,20230906,000000,31.42,31.53,31.42,31.53,1794,0
+STXG.US,D,20230907,000000,31.2,31.42,31.2,31.42,4037,0
+STXG.US,D,20230908,000000,31.49,31.55,31.383,31.4076,4090,0
+STXG.US,D,20230911,000000,31.7,31.705,31.53,31.6923,4414,0
+STXG.US,D,20230912,000000,31.61,31.61,31.39,31.4,2344,0
+STXG.US,D,20230913,000000,31.4184,31.5364,31.4,31.4656,3675,0
+STXG.US,D,20230914,000000,31.6,31.71,31.6,31.6734,3109,0
+STXG.US,D,20230915,000000,31.68,31.68,31.23,31.24,3881,0
+STXG.US,D,20230918,000000,31.24,31.2994,31.215,31.25,29495,0
+STXG.US,D,20230919,000000,31.21,31.21,30.94,31.1784,12505,0
+STXG.US,D,20230920,000000,31.34,31.34,30.82,30.82,60248,0
+STXG.US,D,20230921,000000,30.63,30.63,30.24,30.26,41813,0
+STXG.US,D,20230922,000000,30.43,30.4986,30.21,30.22,17600,0
+STXG.US,D,20230925,000000,30.17,30.34,30.11,30.3242,5130,0
+STXG.US,D,20230926,000000,30.2,30.2,29.84,29.87,8598,0
+STXG.US,D,20230927,000000,29.99,29.99,29.615,29.8439,34432,0
+STXG.US,D,20230928,000000,29.86,30.16,29.85,30.05,8866,0
+STXG.US,D,20230929,000000,30.315,30.315,30.04,30.04,3343,0
+STXG.US,D,20231002,000000,30.06,30.2617,30,30.18,10888,0
+STXG.US,D,20231003,000000,29.91,29.91,29.6273,29.6459,3093,0
+STXG.US,D,20231004,000000,29.81,30.07,29.81,30.03,6488,0
+STXG.US,D,20231005,000000,30,30.06,29.76,30.04,18256,0
+STXG.US,D,20231006,000000,29.88,30.45,29.88,30.45,4092,0
+STXG.US,D,20231009,000000,30.34,30.6,30.3246,30.59,3525,0
+STXG.US,D,20231010,000000,30.85,30.9257,30.72,30.78,12323,0
+STXG.US,D,20231011,000000,30.84,30.95,30.6908,30.94,5070,0
+STXG.US,D,20231012,000000,31,31,30.7,30.75,6841,0
+STXG.US,D,20231013,000000,30.74,30.74,30.3999,30.47,11429,0
+STXG.US,D,20231016,000000,30.48,30.87,30.48,30.81,6767,0
+STXG.US,D,20231017,000000,30.42,30.74,30.42,30.74,4280,0
+STXG.US,D,20231018,000000,30.595,30.595,30.21,30.2753,4283,0
+STXG.US,D,20231019,000000,30.24,30.39,30,30.0224,5475,0
+STXG.US,D,20231020,000000,29.94,29.94,29.59,29.6087,6516,0
+STXG.US,D,20231023,000000,29.5,29.88,29.5,29.64,6718,0
+STXG.US,D,20231024,000000,29.86,29.8937,29.71,29.8853,4734,0
+STXG.US,D,20231025,000000,29.4901,29.4901,29.26,29.2898,4216,0
+STXG.US,D,20231026,000000,29.25,29.25,28.8422,28.8511,11883,0
+STXG.US,D,20231027,000000,28.99,29,28.76,28.8194,7143,0
+STXG.US,D,20231030,000000,28.98,29.225,28.98,29.1834,8585,0
+STXG.US,D,20231031,000000,29.3,29.38,29.0836,29.37,5718,0
+STXG.US,D,20231101,000000,29.49,29.75,29.46,29.75,2242,0
+STXG.US,D,20231102,000000,29.97,30.31,29.97,30.31,3898,0
+STXG.US,D,20231103,000000,30.51,30.65,30.34,30.6166,4019,0
+STXG.US,D,20231106,000000,30.62,30.74,30.615,30.74,3230,0
+STXG.US,D,20231107,000000,30.83,31,30.83,30.97,6530,0
+STXG.US,D,20231108,000000,31,31.09,30.965,31.07,4601,0
+STXG.US,D,20231109,000000,31.06,31.0856,30.7971,30.7971,3982,0
+STXG.US,D,20231110,000000,30.95,31.346,30.95,31.346,3523,0
+STXG.US,D,20231113,000000,31.34,31.41,31.2457,31.335,4708,0
+STXG.US,D,20231114,000000,31.74,32,31.74,31.97,5659,0
+STXG.US,D,20231115,000000,32.0301,32.088,31.9855,31.9855,2893,0
+STXG.US,D,20231116,000000,32,32.08,31.9,32.08,16998,0
+STXG.US,D,20231117,000000,32.17,32.17,31.975,32.071,4849,0
+STXG.US,D,20231120,000000,32.12,32.43,32.12,32.4,3965,0
+STXG.US,D,20231121,000000,32.3,32.3497,32.2,32.33,6452,0
+STXG.US,D,20231122,000000,32.49,32.5581,32.44,32.4493,3934,0
+STXG.US,D,20231124,000000,32.51,32.51,32.45,32.45,470,0
+STXG.US,D,20231127,000000,32.48,32.48,32.3904,32.3904,6066,0
+STXG.US,D,20231128,000000,32.43,32.5,32.3899,32.4498,5524,0
+STXG.US,D,20231129,000000,32.7,32.7,32.41,32.4256,7589,0
+STXG.US,D,20231130,000000,32.59,32.59,32.275,32.5033,6292,0
+STXG.US,D,20231201,000000,32.4887,32.69,32.4887,32.69,1781,0
+STXG.US,D,20231204,000000,32.5,32.5,32.2501,32.43,7557,0
+STXG.US,D,20231205,000000,32.42,32.52,32.36,32.52,8800,0
+STXG.US,D,20231206,000000,32.625,32.625,32.37,32.38,24750,0
+STXG.US,D,20231207,000000,32.6099,32.67,32.6,32.66,8430,0
+STXG.US,D,20231208,000000,32.56,32.8255,32.56,32.8255,2278,0
+STXG.US,D,20231211,000000,32.82,32.91,32.7,32.9088,5448,0
+STXG.US,D,20231212,000000,32.93,33.15,32.93,33.1312,3511,0
+STXG.US,D,20231213,000000,33.25,33.5536,33.165,33.5536,2731,0
+STXG.US,D,20231214,000000,33.6,33.6391,33.43,33.57,7577,0
+STXG.US,D,20231215,000000,33.57,33.6999,33.57,33.646,3035,0
+STXG.US,D,20231218,000000,33.78,33.9,33.7599,33.86,16126,0
+STXG.US,D,20231219,000000,34.0099,34.02,33.9516,34.0131,33831,0
+STXG.US,D,20231220,000000,34,34.07,33.46,33.49,6987,0
+STXG.US,D,20231221,000000,33.7431,33.8559,33.5898,33.8559,6177,0
+STXG.US,D,20231222,000000,33.98,33.98,33.8299,33.8794,5096,0
+STXG.US,D,20231226,000000,34,34.08,33.96,34.03,22098,0
+STXG.US,D,20231227,000000,34.0899,34.09,33.9977,34.09,7349,0
+STXG.US,D,20231228,000000,34.12,34.15,34.096,34.096,12537,0
+STXG.US,D,20231229,000000,33.99,34.01,33.85,33.9651,18377,0
+STXG.US,D,20240102,000000,33.74,33.74,33.39,33.54,5507,0
+STXG.US,D,20240103,000000,33.36,33.36,33.17,33.17,9980,0
+STXG.US,D,20240104,000000,33.14,33.19,33.0712,33.0712,8393,0
+STXG.US,D,20240105,000000,33.21,33.23,33.019,33.0841,3738,0
+STXG.US,D,20240108,000000,33.22,33.4593,33.22,33.4593,8982,0
+STXG.US,D,20240109,000000,33.57,33.79,33.57,33.7242,5789,0
+STXG.US,D,20240110,000000,33.85,34.129,33.83,33.98,5268,0
+STXG.US,D,20240111,000000,34.2,34.2,33.785,34.08,8293,0
+STXG.US,D,20240112,000000,34.2,34.2,34.0236,34.0958,1526,0
+STXG.US,D,20240116,000000,34.01,34.04,33.94,34.0065,3955,0
+STXG.US,D,20240117,000000,34.1,34.1,33.715,33.8892,9638,0
+STXG.US,D,20240118,000000,34.06,34.22,33.97,34.2104,14604,0
+STXG.US,D,20240119,000000,34.34,34.69,34.34,34.683,8271,0
+STXG.US,D,20240122,000000,34.89,35.03,34.8503,34.87,18755,0
+STXG.US,D,20240123,000000,35.06,35.06,34.79,34.9658,10598,0
+STXG.US,D,20240124,000000,35.1923,35.25,35,35.0008,8621,0
+STXG.US,D,20240125,000000,35.35,35.35,34.86,35.013,37103,0
+STXG.US,D,20240126,000000,35.35,35.35,34.97,35.0283,9472,0
+STXG.US,D,20240129,000000,35.25,35.4138,35.1,35.4138,65759,0
+STXG.US,D,20240130,000000,35.55,35.55,35.29,35.34,20616,0
+STXG.US,D,20240131,000000,35.4,35.4,34.68,34.7178,11740,0
+STXG.US,D,20240201,000000,34.913,35.16,34.913,35.1478,5845,0
+STXG.US,D,20240202,000000,35.36,35.74,35.36,35.7266,2157,0
+STXG.US,D,20240205,000000,35.76,35.76,35.49,35.661,5912,0
+STXG.US,D,20240206,000000,35.7,35.7,35.5857,35.6762,5973,0
+STXG.US,D,20240207,000000,35.79,36.11,35.79,36.0871,16485,0
+STXG.US,D,20240208,000000,36.0901,36.17,36.09,36.1209,14168,0
+STXG.US,D,20240209,000000,36.34,36.51,36.21,36.4528,12925,0
+STXG.US,D,20240212,000000,36.47,36.6,36.2827,36.3182,14095,0
+STXG.US,D,20240213,000000,36.35,36.35,35.5999,35.79,31719,0
+STXG.US,D,20240214,000000,36.06,36.26,35.965,36.26,24716,0
+STXG.US,D,20240215,000000,36.2,36.35,36.13,36.29,7219,0
+STXG.US,D,20240216,000000,36.3,36.43,36.1584,36.1584,10530,0
+STXG.US,D,20240220,000000,36.18,36.18,35.68,35.7889,13716,0
+STXG.US,D,20240221,000000,35.65,35.77,35.54,35.75,12248,0
+STXG.US,D,20240222,000000,36.5,36.8,36.455,36.7801,9465,0
+STXG.US,D,20240223,000000,37,37.01,36.73,36.77,11774,0
+STXG.US,D,20240226,000000,37.1,37.1,36.6793,36.6793,21421,0
+STXG.US,D,20240227,000000,36.83,36.83,36.5899,36.7069,12999,0
+STXG.US,D,20240228,000000,36.76,36.76,36.58,36.65,20044,0
+STXG.US,D,20240229,000000,36.74,36.92,36.64,36.9175,5918,0
+STXG.US,D,20240301,000000,36.93,37.24,36.8999,37.2256,10920,0
+STXG.US,D,20240304,000000,37.33,37.33,37.1,37.11,10608,0
+STXG.US,D,20240305,000000,37,37,36.4127,36.58,25206,0
+STXG.US,D,20240306,000000,36.85,36.93,36.68,36.7901,13563,0
+STXG.US,D,20240307,000000,37.08,37.3,37.07,37.2677,5884,0
+STXG.US,D,20240308,000000,37.56,37.56,36.9201,36.9201,15120,0
+STXG.US,D,20240311,000000,36.95,36.95,36.64,36.7543,15407,0
+STXG.US,D,20240312,000000,36.91,37.275,36.91,37.27,21866,0
+STXG.US,D,20240313,000000,37.23,37.25,37.11,37.18,2467,0
+STXG.US,D,20240314,000000,37.1801,37.1801,36.93,37.0763,5935,0
+STXG.US,D,20240315,000000,36.96,36.96,36.71,36.71,4973,0
+STXG.US,D,20240318,000000,37.26,37.26,37,37.01,9261,0
+STXG.US,D,20240319,000000,36.95,37.2,36.83,37.1992,7190,0
+STXG.US,D,20240320,000000,37.45,37.5561,37.175,37.5541,17159,0
+STXG.US,D,20240321,000000,37.91,37.91,37.69,37.7089,9685,0
+STXG.US,D,20240322,000000,37.8,37.8,37.56,37.7085,8989,0
+STXG.US,D,20240325,000000,37.56,37.63,37.5,37.54,3988,0
+STXG.US,D,20240326,000000,37.585,37.61,37.36,37.3704,12421,0
+STXG.US,D,20240327,000000,37.5,37.53,37.32,37.3735,3780,0
+STXG.US,D,20240328,000000,37.48,37.59,37.48,37.49,6552,0
+STXG.US,D,20240401,000000,37.59,37.65,37.3699,37.48,16909,0
+STXG.US,D,20240402,000000,37.12,37.16,36.92,37.16,19676,0
+STXG.US,D,20240403,000000,37.21,37.39,37.1,37.27,11718,0
+STXG.US,D,20240404,000000,37.57,37.62,36.77,36.77,5614,0
+STXG.US,D,20240405,000000,36.85,37.325,36.85,37.2689,7812,0
+STXG.US,D,20240408,000000,37.225,37.275,37.19,37.2082,2264,0
+STXG.US,D,20240409,000000,37.48,37.48,37,37.2338,9308,0
+STXG.US,D,20240410,000000,36.71,37.03,36.71,36.91,9483,0
+STXG.US,D,20240411,000000,37.07,37.48,36.87,37.42,10402,0
+STXG.US,D,20240412,000000,37.1,37.1401,36.7501,36.89,3577,0
+STXG.US,D,20240415,000000,37.06,37.13,36.25,36.2581,61582,0
+STXG.US,D,20240416,000000,36.27,36.45,36.2297,36.3144,26645,0
+STXG.US,D,20240417,000000,36.25,36.25,35.975,36.0068,9823,0
+STXG.US,D,20240418,000000,35.93,36.14,35.78,35.81,17371,0
+STXG.US,D,20240419,000000,35.68,35.68,35.09,35.17,18439,0
+STXG.US,D,20240422,000000,35.41,35.7,35.18,35.4694,46629,0
+STXG.US,D,20240423,000000,35.87,36.1,35.73,36.0418,21388,0
+STXG.US,D,20240424,000000,36.39,36.39,35.9899,36.088,10062,0
+STXG.US,D,20240425,000000,35.8,35.94,35.4101,35.91,9084,0
+STXG.US,D,20240426,000000,36.43,36.54,36.43,36.48,4522,0
+STXG.US,D,20240429,000000,36.56,36.56,36.4949,36.5463,4282,0
+STXG.US,D,20240430,000000,36.61,36.61,35.88,35.88,4134,0
+STXG.US,D,20240501,000000,35.9,36.3901,35.77,35.8218,18568,0
+STXG.US,D,20240502,000000,36.01,36.2396,35.9,36.2251,13084,0
+STXG.US,D,20240503,000000,36.64,36.8325,36.62,36.7301,7484,0
+STXG.US,D,20240506,000000,36.9501,37.2019,36.9501,37.2019,3360,0
+STXG.US,D,20240507,000000,37.28,37.3325,37.19,37.28,5542,0
+STXG.US,D,20240508,000000,37.22,37.25,37.11,37.22,36603,0
+STXG.US,D,20240509,000000,37.26,37.38,37.1554,37.36,12481,0
+STXG.US,D,20240510,000000,37.48,37.48,37.31,37.4173,7599,0
+STXG.US,D,20240513,000000,37.36,37.41,37.29,37.3691,18267,0
+STXG.US,D,20240514,000000,37.21,37.57,37.21,37.57,8928,0
+STXG.US,D,20240515,000000,37.84,38.16,37.75,38.1491,10982,0
+STXG.US,D,20240516,000000,38.3,38.3,38.04,38.0689,9301,0
+STXG.US,D,20240517,000000,38.04,38.05,37.97,38.0257,12843,0
+STXG.US,D,20240520,000000,38.13,38.27,38.1299,38.196,5492,0
+STXG.US,D,20240521,000000,38.09,38.33,38.09,38.33,6895,0
+STXG.US,D,20240522,000000,38.47,38.47,38.07,38.26,10313,0
+STXG.US,D,20240523,000000,38.59,38.59,37.95,38.06,9803,0
+STXG.US,D,20240524,000000,38.22,38.41,38.22,38.3372,19490,0
+STXG.US,D,20240528,000000,38.4,38.425,38.2273,38.36,12739,0
+STXG.US,D,20240529,000000,38.1,38.2845,38.09,38.1863,12928,0
+STXG.US,D,20240530,000000,38.01,38.01,37.74,37.78,8895,0
+STXG.US,D,20240531,000000,37.78,37.8459,37.29,37.8459,8892,0
+STXG.US,D,20240603,000000,38.07,38.07,37.7,38.02,4624,0
+STXG.US,D,20240604,000000,37.92,38.1431,37.881,38.1431,11765,0
+STXG.US,D,20240605,000000,38.42,38.6974,38.42,38.6974,3838,0
+STXG.US,D,20240606,000000,38.9,38.9,38.6299,38.7466,46004,0
+STXG.US,D,20240607,000000,38.63,38.7576,38.63,38.7,4423,0
+STXG.US,D,20240610,000000,38.63,38.85,38.63,38.85,3427,0
+STXG.US,D,20240611,000000,38.79,39.1,38.7173,39.1,7093,0
+STXG.US,D,20240612,000000,39.48,39.83,39.48,39.62,20245,0
+STXG.US,D,20240613,000000,39.77,39.77,39.4791,39.747,54656,0
+STXG.US,D,20240614,000000,39.6,39.75,39.58,39.75,7764,0
+STXG.US,D,20240617,000000,39.75,40.22,39.72,40.0977,8698,0
+STXG.US,D,20240618,000000,40.02,40.28,40.02,40.28,7760,0
+STXG.US,D,20240620,000000,40.18,40.29,39.89,39.94,12454,0
+STXG.US,D,20240621,000000,39.79,40.04,39.79,39.8989,7441,0
+STXG.US,D,20240624,000000,39.91,39.92,39.6091,39.6091,12414,0
+STXG.US,D,20240625,000000,39.72,39.92,39.6881,39.92,42167,0
+STXG.US,D,20240626,000000,39.92,39.96,39.879,39.96,3752,0
+STXG.US,D,20240627,000000,40.06,40.11,39.9757,40.0428,7626,0
+STXG.US,D,20240628,000000,40.2,40.2,39.8566,39.8566,4119,0
+STXG.US,D,20240701,000000,39.82,39.9669,39.75,39.9669,18546,0
+STXG.US,D,20240702,000000,39.86,40.25,39.86,40.2421,10645,0
+STXG.US,D,20240703,000000,40.29,40.5365,40.29,40.5365,2772,0
+STXG.US,D,20240705,000000,40.56,40.9019,40.56,40.9019,12867,0
+STXG.US,D,20240708,000000,41.12,41.12,40.85,40.95,30867,0
+STXG.US,D,20240709,000000,41.0343,41.08,40.8983,40.95,8564,0
+STXG.US,D,20240710,000000,41.01,41.39,40.97,41.38,20052,0
+STXG.US,D,20240711,000000,41.3401,41.4,40.7998,40.82,14267,0
+STXG.US,D,20240712,000000,40.9,41.3161,40.9,41.0394,12733,0
+STXG.US,D,20240715,000000,41.22,41.4561,41.12,41.14,12630,0
+STXG.US,D,20240716,000000,41.27,41.31,41.11,41.31,14781,0
+STXG.US,D,20240717,000000,40.76,40.76,40.3443,40.38,27855,0
+STXG.US,D,20240718,000000,40.47,40.5199,39.8491,40.17,8990,0
+STXG.US,D,20240719,000000,40.05,40.1,39.7569,39.7569,5616,0
+STXG.US,D,20240722,000000,40.21,40.8077,40.035,40.8077,25486,0
+STXG.US,D,20240723,000000,40.4,40.61,40.3776,40.3776,4837,0
+STXG.US,D,20240724,000000,39.76,39.81,39.1,39.1,7668,0
+STXG.US,D,20240725,000000,39.01,39.41,38.7101,38.8,16950,0
+STXG.US,D,20240726,000000,39.04,39.388,38.9901,39.1181,3848,0
+STXG.US,D,20240729,000000,39.3,39.43,39.19,39.2395,8479,0
+STXG.US,D,20240730,000000,39.166,39.166,38.7906,38.9114,2023,0
+STXG.US,D,20240731,000000,39.56,39.75,39.56,39.75,5118,0
+STXG.US,D,20240801,000000,40.14,40.17,38.81,39.55,23585,0
+STXG.US,D,20240802,000000,38.35,38.45,37.94,38.28,14541,0
+STXG.US,D,20240805,000000,36.15,37.4396,36.15,37.02,33794,0
+STXG.US,D,20240806,000000,37.11,38.0254,37.055,37.51,21532,0
+STXG.US,D,20240807,000000,38.13,38.13,37.11,37.11,9740,0
+STXG.US,D,20240808,000000,37.6,38.18,37.6,38.16,5729,0
+STXG.US,D,20240809,000000,38.07,38.38,38.0572,38.38,7291,0
+STXG.US,D,20240812,000000,38.45,38.51,38.26,38.36,10822,0
+STXG.US,D,20240813,000000,38.8,39.18,38.76,39.1777,12571,0
+STXG.US,D,20240814,000000,39.29,39.38,39.131,39.34,9534,0
+STXG.US,D,20240815,000000,39.74,40.18,39.7119,40.18,7969,0
+STXG.US,D,20240816,000000,39.97,40.17,39.97,40.16,8698,0
+STXG.US,D,20240819,000000,40.19,40.56,40.14,40.5558,8008,0
+STXG.US,D,20240820,000000,40.68,40.68,40.455,40.552,2482,0
+STXG.US,D,20240821,000000,40.68,40.76,40.61,40.76,7982,0
+STXG.US,D,20240822,000000,40.76,40.77,40.18,40.25,16585,0
+STXG.US,D,20240823,000000,40.67,40.75,40.4418,40.73,16604,0
+STXG.US,D,20240826,000000,40.78,40.78,40.39,40.43,9174,0
+STXG.US,D,20240827,000000,40.3909,40.63,40.3909,40.57,16873,0
+STXG.US,D,20240828,000000,40.51,40.51,39.97,40.2695,11962,0
+STXG.US,D,20240829,000000,40.48,40.7,40.1798,40.1798,20738,0
+STXG.US,D,20240830,000000,40.54,40.6003,40.2,40.6003,2809,0
+STXG.US,D,20240903,000000,40.35,40.4,39.35,39.45,20958,0
+STXG.US,D,20240904,000000,39.45,39.6403,39.34,39.47,8330,0
+STXG.US,D,20240905,000000,39.51,39.72,39.23,39.3753,16264,0
+STXG.US,D,20240906,000000,39.41,39.5,38.5937,38.6755,10829,0
+STXG.US,D,20240909,000000,39.04,39.13,38.91,39.13,7251,0
+STXG.US,D,20240910,000000,39.28,39.44,39.0271,39.4174,5598,0
+STXG.US,D,20240911,000000,39.41,40.09,38.91,40.09,19093,0
+STXG.US,D,20240912,000000,40.13,40.5032,39.96,40.5032,4208,0
+STXG.US,D,20240913,000000,40.52,40.69,40.52,40.6576,35730,0
+STXG.US,D,20240916,000000,40.56,40.62,40.43,40.6178,11290,0
+STXG.US,D,20240917,000000,40.74,40.92,40.5801,40.6116,6921,0
+STXG.US,D,20240918,000000,40.66,40.97,40.5351,40.5351,15314,0
+STXG.US,D,20240919,000000,41.28,41.45,41.21,41.38,7337,0
+STXG.US,D,20240920,000000,41.31,41.32,41.1196,41.2722,4283,0
+STXG.US,D,20240923,000000,41.4,41.4298,41.28,41.32,4387,0
+STXG.US,D,20240924,000000,41.42,41.54,41.17,41.54,10229,0
+STXG.US,D,20240925,000000,41.57,41.62,41.41,41.4756,14184,0
+STXG.US,D,20240926,000000,41.86,41.86,41.47,41.665,10152,0
+STXG.US,D,20240927,000000,41.7,41.7,41.37,41.46,10816,0
+STXG.US,D,20240930,000000,41.46,41.57,41.25,41.57,18500,0
+STXG.US,D,20241001,000000,41.54,41.54,40.95,41.1582,15447,0
+STXG.US,D,20241002,000000,40.885,41.26,40.885,41.2364,7915,0
+STXG.US,D,20241003,000000,41.08,41.413,40.9812,41.413,7320,0
+STXG.US,D,20241004,000000,41.48,41.51,41.18,41.4908,5450,0
+STXG.US,D,20241007,000000,41.34,41.4307,41.1,41.15,9036,0
+STXG.US,D,20241008,000000,41.38,41.6845,41.36,41.67,21732,0
+STXG.US,D,20241009,000000,41.586,41.97,41.586,41.97,12542,0
+STXG.US,D,20241010,000000,41.82,42,41.78,41.91,14221,0
+STXG.US,D,20241011,000000,41.91,42.15,41.91,42.0794,13238,0
+STXG.US,D,20241014,000000,42.31,42.54,42.31,42.4646,6438,0
+STXG.US,D,20241015,000000,42.52,42.52,41.99,42.0585,17828,0
+STXG.US,D,20241016,000000,41.99,42.23,41.99,42.19,13301,0
+STXG.US,D,20241017,000000,42.57,42.57,42.2,42.23,12614,0
+STXG.US,D,20241018,000000,42.38,42.4499,42.28,42.42,7311,0
+STXG.US,D,20241021,000000,42.35,42.51,42.26,42.51,11037,0
+STXG.US,D,20241022,000000,42.26,42.49,42.24,42.4779,5384,0
+STXG.US,D,20241023,000000,42.27,42.28,41.7191,41.8979,13437,0
+STXG.US,D,20241024,000000,42.02,42.09,41.98,42.0688,4928,0
+STXG.US,D,20241025,000000,42.25,42.46,42.1,42.1394,11729,0
+STXG.US,D,20241028,000000,42.41,42.41,42.2421,42.2421,10514,0
+STXG.US,D,20241029,000000,42.26,42.58,42.15,42.4737,23691,0
+STXG.US,D,20241030,000000,42.47,42.5896,42.2889,42.2889,5235,0
+STXG.US,D,20241031,000000,41.78,41.85,41.21,41.21,11565,0
+STXG.US,D,20241101,000000,41.49,41.8,41.49,41.55,20632,0
+STXG.US,D,20241104,000000,41.5,41.65,41.35,41.57,7580,0
+STXG.US,D,20241105,000000,41.59,42.03,41.55,41.97,9679,0
+STXG.US,D,20241106,000000,42.86,43.1,42.5837,43.0629,20898,0
+STXG.US,D,20241107,000000,43.28,43.66,43.28,43.62,12471,0
+STXG.US,D,20241108,000000,43.81,43.8597,43.64,43.8,103945,0
+STXG.US,D,20241111,000000,43.93,43.94,43.66,43.83,14037,0
+STXG.US,D,20241112,000000,43.83,43.89,43.54,43.7443,70985,0
+STXG.US,D,20241113,000000,43.69,43.96,43.6683,43.71,21007,0
+STXG.US,D,20241114,000000,43.99,43.99,43.4081,43.4081,19661,0
+STXG.US,D,20241115,000000,42.99,43.02,42.528,42.64,12869,0
+STXG.US,D,20241118,000000,42.58,42.9125,42.58,42.8137,9603,0
+STXG.US,D,20241119,000000,42.69,43.22,42.6,43.19,20471,0
+STXG.US,D,20241120,000000,43.0969,43.1824,42.78,43.1824,10574,0
+STXG.US,D,20241121,000000,43.22,43.49,42.91,43.3857,10248,0
+STXG.US,D,20241122,000000,43.4218,43.53,43.2631,43.2631,10821,0
+STXG.US,D,20241125,000000,43.68,43.81,43.4774,43.65,12661,0
+STXG.US,D,20241126,000000,43.79,43.88,43.7274,43.7274,13210,0
+STXG.US,D,20241127,000000,43.838,43.87,43.5401,43.666,20284,0
+STXG.US,D,20241129,000000,43.9,44.05,43.78,43.9979,25044,0
+STXG.US,D,20241202,000000,44.17,44.29,44.05,44.25,11311,0
+STXG.US,D,20241203,000000,44.18,44.3692,44.11,44.3692,17098,0
+STXG.US,D,20241204,000000,44.53,44.91,44.53,44.86,11989,0
+STXG.US,D,20241205,000000,44.7874,44.89,44.711,44.75,7716,0
+STXG.US,D,20241206,000000,44.91,45.1303,44.85,45.1303,9370,0
+STXG.US,D,20241209,000000,44.9,44.95,44.6375,44.71,16326,0
+STXG.US,D,20241210,000000,44.76,44.85,44.52,44.7623,12164,0
+STXG.US,D,20241211,000000,44.8615,45.2128,44.83,45.2128,12123,0
+STXG.US,D,20241212,000000,45,45.07,44.87,44.9098,6709,0
+STXG.US,D,20241213,000000,45.1262,45.1262,44.7332,44.8978,23274,0
+STXG.US,D,20241216,000000,45.0788,45.32,45.016,45.25,13975,0
+STXG.US,D,20241217,000000,45.05,45.12,44.9201,45.1,12503,0
+STXG.US,D,20241218,000000,45,45.2,43.65,43.65,31141,0
+STXG.US,D,20241219,000000,43.96,44.05,43.58,43.63,14454,0
+STXG.US,D,20241220,000000,43.38,44.42,43.38,44.1,42297,0
+STXG.US,D,20241223,000000,44.04,44.4197,43.855,44.4197,5700,0
+STXG.US,D,20241224,000000,44.445,44.8966,44.445,44.8966,4122,0
+STXG.US,D,20241226,000000,44.78,44.98,44.7799,44.9302,35841,0
+STXG.US,D,20241227,000000,44.6,44.64,44.03,44.3265,11082,0
+STXG.US,D,20241230,000000,43.73,44.03,43.5,43.8279,5826,0
+STXG.US,D,20241231,000000,43.86,43.86,43.38,43.4181,8163,0
+STXG.US,D,20250102,000000,43.64,43.84,43.115,43.35,25191,0
+STXG.US,D,20250103,000000,43.68,44.09,43.62,44.0021,20137,0
+STXG.US,D,20250106,000000,44.43,44.6753,44.36,44.4455,15022,0
+STXG.US,D,20250107,000000,44.44,44.4818,43.65,43.82,28655,0
+STXG.US,D,20250108,000000,43.64,43.84,43.47,43.79,12777,0
+STXG.US,D,20250110,000000,43.42,43.49,42.97,43.16,29754,0
+STXG.US,D,20250113,000000,42.63,43.1,42.63,43.0975,16065,0
+STXG.US,D,20250114,000000,43.37,43.3701,42.8599,43.0349,9029,0
+STXG.US,D,20250115,000000,43.9151,44,43.68,43.9482,9205,0
+STXG.US,D,20250116,000000,44.05,44.08,43.74,43.7889,20395,0
+STXG.US,D,20250117,000000,44.26,44.41,44.24,44.2441,20819,0
+STXG.US,D,20250121,000000,44.53,44.66,44.23,44.65,47496,0
+STXG.US,D,20250122,000000,45.06,45.23,45,45.1376,12618,0
+STXG.US,D,20250123,000000,45.0287,45.34,44.9899,45.34,5543,0
+STXG.US,D,20250124,000000,45.32,45.38,45.08,45.1613,10774,0
+STXG.US,D,20250127,000000,43.98,44.17,43.89,44.07,23065,0
+STXG.US,D,20250128,000000,44.06,44.8597,44.01,44.7947,11120,0
+STXG.US,D,20250129,000000,44.65,44.68,44.23,44.49,14803,0
+STXG.US,D,20250130,000000,44.69,44.92,44.44,44.82,13086,0
+STXG.US,D,20250131,000000,45.2194,45.28,44.581,44.5917,6412,0
+STXG.US,D,20250203,000000,43.57,44.41,43.52,44.2011,39905,0
+STXG.US,D,20250204,000000,44.3,44.6059,44.26,44.6059,11129,0
+STXG.US,D,20250205,000000,44.44,44.79,44.37,44.79,6757,0
+STXG.US,D,20250206,000000,44.8561,45.02,44.7348,44.9512,18189,0
+STXG.US,D,20250207,000000,45.06,45.14,44.4601,44.51,17413,0
+STXG.US,D,20250210,000000,44.8799,44.9,44.85,44.859,22259,0
+STXG.US,D,20250211,000000,44.71,44.84,44.67,44.727,19302,0
+STXG.US,D,20250212,000000,44.37,44.74,44.29,44.6584,33393,0
+STXG.US,D,20250213,000000,44.67,45.18,44.67,45.18,15155,0
+STXG.US,D,20250214,000000,45.175,45.21,45.08,45.19,9450,0
+STXG.US,D,20250218,000000,45.2443,45.28,44.99,45.155,8601,0
+STXG.US,D,20250219,000000,45.25,45.255,45.04,45.24,4923,0
+STXG.US,D,20250220,000000,44.9505,45.04,44.65,45.0368,32829,0
+STXG.US,D,20250221,000000,44.97,44.99,44.02,44.0375,18672,0
+STXG.US,D,20250224,000000,44.0845,44.0845,43.64,43.64,19446,0
+STXG.US,D,20250225,000000,43.55,43.55,42.96,43.3558,29774,0
+STXG.US,D,20250226,000000,43.71,43.835,43.28,43.44,10808,0
+STXG.US,D,20250227,000000,43.212,43.43,42.51,42.66,8125,0
+STXG.US,D,20250228,000000,42.5,43.19,42.34,43.19,7677,0
+STXG.US,D,20250303,000000,43.25,43.36,42.02,42.2314,18171,0
+STXG.US,D,20250304,000000,41.99,42.55,41.39,41.9405,29532,0
+STXG.US,D,20250305,000000,41.9,42.54,41.71,42.5237,13128,0
+STXG.US,D,20250306,000000,41.84,42.18,41.3772,41.4917,32260,0
+STXG.US,D,20250307,000000,41.41,41.7,40.755,41.67,14966,0
+STXG.US,D,20250310,000000,40.84,40.99,39.93,40.209,30257,0
+STXG.US,D,20250311,000000,40.13,40.53,39.695,40.03,36862,0
+STXG.US,D,20250312,000000,40.41,40.65,40.09,40.4551,10236,0
+STXG.US,D,20250313,000000,40.25,40.25,39.6299,39.6551,10181,0
+STXG.US,D,20250314,000000,40.17,40.66,40.1,40.65,21560,0
+STXG.US,D,20250317,000000,40.7516,41.09,40.56,40.899,9608,0
+STXG.US,D,20250318,000000,40.57,40.61,40.17,40.2523,10667,0
+STXG.US,D,20250319,000000,40.4913,41.04,40.4913,40.8307,5860,0
+STXG.US,D,20250320,000000,40.83,41.1393,40.5799,40.69,12403,0
+STXG.US,D,20250321,000000,40.4302,40.8419,40.4,40.8419,17996,0
+STXG.US,D,20250324,000000,41.47,41.7612,41.39,41.7612,11950,0
+STXG.US,D,20250325,000000,41.8289,41.9,41.794,41.8877,16632,0
+STXG.US,D,20250326,000000,41.48,41.54,41.06,41.1554,6892,0
+STXG.US,D,20250327,000000,40.97,41.31,40.92,40.94,7973,0
+STXG.US,D,20250328,000000,40.76,40.76,39.84,39.9231,9299,0
+STXG.US,D,20250331,000000,39.16,40.05,39.16,40.05,6444,0
+STXG.US,D,20250401,000000,39.86,40.36,39.69,40.2666,11830,0
+STXG.US,D,20250402,000000,40.1084,40.8156,40.01,40.64,19760,0
+STXG.US,D,20250403,000000,39.18,39.18,38.37,38.37,27559,0
+STXG.US,D,20250404,000000,37,37.38,36.13,36.16,31810,0
+STXG.US,D,20250407,000000,34.71,37.46,34.32,36.08,33759,0
+STXG.US,D,20250408,000000,37.31,37.74,35.14,35.66,48269,0
+STXG.US,D,20250409,000000,35.81,39.58,35.5,39.46,33251,0
+STXG.US,D,20250410,000000,38.5,38.58,37.16,37.95,16685,0
+STXG.US,D,20250411,000000,38.09,38.655,37.67,38.655,6249,0
+STXG.US,D,20250414,000000,39.1605,39.285,38.64,38.81,15479,0
+STXG.US,D,20250415,000000,39.15,39.1998,38.84,38.87,31474,0
+STXG.US,D,20250416,000000,38.3,38.3744,37.46,37.8924,20192,0
+STXG.US,D,20250417,000000,37.99,38.17,37.79,37.8509,17480,0
+STXG.US,D,20250421,000000,37.3,37.41,36.46,36.8785,12098,0
+STXG.US,D,20250422,000000,37.59,37.94,37.28,37.8659,18581,0
+STXG.US,D,20250423,000000,39.2613,39.27,38.63,38.63,10941,0
+STXG.US,D,20250424,000000,39.39,39.6589,38.79,39.6589,13586,0
+STXG.US,D,20250425,000000,39.8014,40.0925,39.61,40.08,31700,0
+STXG.US,D,20250428,000000,40.14,40.29,39.6454,40.1294,29810,0
+STXG.US,D,20250429,000000,40.0402,40.4,40.0402,40.29,7668,0
+STXG.US,D,20250430,000000,39.36,40.4333,39.36,40.4333,6023,0
+STXG.US,D,20250501,000000,40.969,41.23,40.8,40.8,13281,0
+STXG.US,D,20250502,000000,41.24,41.53,41.2,41.4244,14665,0
+STXG.US,D,20250505,000000,41.22,41.435,41.1968,41.1968,4072,0
+STXG.US,D,20250506,000000,40.84,41.0492,40.69,40.8877,5447,0
+STXG.US,D,20250507,000000,40.93,41.0164,40.8,40.9834,21091,0
+STXG.US,D,20250508,000000,41.27,41.73,41.14,41.3099,12170,0
+STXG.US,D,20250509,000000,41.49,41.4966,41.18,41.2921,16128,0
+STXG.US,D,20250512,000000,42.42,42.8,42.4,42.7938,11072,0
+STXG.US,D,20250513,000000,42.99,43.4284,42.99,43.3607,10346,0
+STXG.US,D,20250514,000000,43.5,43.5634,43.37,43.5239,8781,0
+STXG.US,D,20250515,000000,43.26,43.62,43.26,43.4983,36570,0
+STXG.US,D,20250516,000000,43.58,43.8138,43.47,43.8138,23331,0
+STXG.US,D,20250519,000000,43.49,43.88,43.49,43.8507,3089,0
+STXG.US,D,20250520,000000,43.66,43.72,43.49,43.6558,9283,0
+STXG.US,D,20250521,000000,43.53,43.65,42.89,43.013,9735,0
+STXG.US,D,20250522,000000,42.97,43.3,42.97,43.06,47636,0
+STXG.US,D,20250523,000000,42.566,42.9084,42.49,42.6975,32014,0
+STXG.US,D,20250527,000000,43.19,43.72,43.19,43.72,6605,0
+STXG.US,D,20250528,000000,43.55,43.73,43.4559,43.4559,3681,0
+STXG.US,D,20250529,000000,43.74,43.9,43.4783,43.54,6979,0
+STXG.US,D,20250530,000000,43.3,43.6136,43.02,43.6136,8122,0
+STXG.US,D,20250602,000000,43.5,43.79,43.5,43.7611,43813,0
+STXG.US,D,20250603,000000,43.8601,44.15,43.82,44.0949,6743,0
+STXG.US,D,20250604,000000,44.21,44.28,44.17,44.2111,2650,0
+STXG.US,D,20250605,000000,44.09,44.45,43.83,43.9153,4013,0
+STXG.US,D,20250606,000000,44.4748,44.49,44.3128,44.4243,3403,0
+STXG.US,D,20250609,000000,44.33,44.4932,44.25,44.4309,3590,0
+STXG.US,D,20250610,000000,44.5,44.5917,44.3,44.5917,16051,0
+STXG.US,D,20250611,000000,44.64,44.7028,44.43,44.4607,4407,0
+STXG.US,D,20250612,000000,44.5119,44.62,44.5119,44.5692,8110,0
+STXG.US,D,20250613,000000,44.09,44.44,43.9835,43.9851,4359,0
+STXG.US,D,20250616,000000,44.42,44.69,44.33,44.5311,21166,0
+STXG.US,D,20250617,000000,44.4,44.44,44.1947,44.1947,1026,0
+STXG.US,D,20250618,000000,44.1464,44.46,44.1099,44.1651,4652,0
+STXG.US,D,20250620,000000,44.2,44.2,43.89,43.9775,5489,0
+STXG.US,D,20250623,000000,44.2552,44.45,43.89,44.35,11222,0
+STXG.US,D,20250624,000000,44.84,45.1169,44.81,45,6418,0
+STXG.US,D,20250625,000000,45.23,45.26,45.03,45.1109,16293,0
+STXG.US,D,20250626,000000,45.21,45.53,45.17,45.5183,5045,0
+STXG.US,D,20250627,000000,45.72,45.81,45.49,45.7063,5141,0
+STXG.US,D,20250630,000000,45.83,46.03,45.74,46.0226,18422,0
+STXG.US,D,20250701,000000,45.91,45.91,45.57,45.7057,62666,0
+STXG.US,D,20250702,000000,45.905,45.9851,45.7,45.9851,5218,0
+STXG.US,D,20250703,000000,46.23,46.4953,46.23,46.4325,18595,0
+STXG.US,D,20250707,000000,46.2365,46.26,45.9,46.0889,3160,0
+STXG.US,D,20250708,000000,46.12,46.2,46.0339,46.0339,3609,0
+STXG.US,D,20250709,000000,46.45,46.45,46.175,46.4067,8978,0
+STXG.US,D,20250710,000000,46.2602,46.52,46.2602,46.4495,4500,0
+STXG.US,D,20250711,000000,46.3802,46.42,46.3185,46.3185,4114,0
+STXG.US,D,20250714,000000,46.35,46.57,46.2506,46.57,25609,0
+STXG.US,D,20250715,000000,46.718,46.75,46.4367,46.4367,8593,0
+STXG.US,D,20250716,000000,46.47,46.59,46.2005,46.56,8222,0
+STXG.US,D,20250717,000000,46.76,46.91,46.53,46.8534,4072,0
+STXG.US,D,20250718,000000,46.85,46.8568,46.77,46.8568,5652,0
+STXG.US,D,20250721,000000,46.99,47.18,46.9357,46.9357,5803,0
+STXG.US,D,20250722,000000,46.81,46.91,46.7401,46.8642,9834,0
+STXG.US,D,20250723,000000,46.93,47.18,46.93,47.173,5173,0
+STXG.US,D,20250724,000000,47.3061,47.4199,47.29,47.3713,6280,0
+STXG.US,D,20250725,000000,47.585,47.6394,47.5627,47.5627,1371,0
+STXG.US,D,20250728,000000,47.7092,47.7092,47.575,47.6555,6980,0
+STXG.US,D,20250729,000000,47.8384,47.8384,47.39,47.39,11861,0
+STXG.US,D,20250730,000000,47.525,47.6299,47.3,47.4506,4085,0
+STXG.US,D,20250731,000000,47.94,48.03,47.45,47.45,8132,0
+STXG.US,D,20250801,000000,46.48,46.81,46.38,46.43,7956,0
+STXG.US,D,20250804,000000,46.95,47.298,46.85,47.298,10022,0
+STXG.US,D,20250805,000000,47.2802,47.38,46.9878,46.9878,2190,0
+STXG.US,D,20250806,000000,47.149,47.45,47.03,47.4387,9234,0
+STXG.US,D,20250807,000000,47.82,47.82,47.219,47.344,14977,0
+STXG.US,D,20250808,000000,47.5785,47.79,47.5785,47.7353,12961,0
+STXG.US,D,20250811,000000,47.76,47.849,47.5738,47.5738,6790,0
+STXG.US,D,20250812,000000,47.78,48.19,47.78,48.1841,7513,0
+STXG.US,D,20250813,000000,48.41,48.4101,48.15,48.3065,13216,0
+STXG.US,D,20250814,000000,48.18,48.35,48.18,48.3112,6109,0
+STXG.US,D,20250815,000000,48.26,48.3,48.129,48.1663,5090,0
+STXG.US,D,20250818,000000,48.198,48.198,48.1,48.1616,6147,0
+STXG.US,D,20250819,000000,48.0818,48.09,47.6195,47.6259,12227,0
+STXG.US,D,20250820,000000,47.23,47.57,46.944,47.5044,36542,0
+STXG.US,D,20250821,000000,47.25,47.48,47.2461,47.2488,3532,0
+STXG.US,D,20250822,000000,47.49,48.15,47.38,47.9888,11096,0
+STXG.US,D,20250825,000000,47.92,48.1,47.9074,47.9074,24051,0
+STXG.US,D,20250826,000000,47.92,48.1048,47.92,48.101,3397,0
+STXG.US,D,20250827,000000,48.13,48.25,48.13,48.2214,3279,0
+STXG.US,D,20250828,000000,48.32,48.5,48.26,48.4685,9631,0
+STXG.US,D,20250829,000000,48.02,48.06,47.8901,47.91,6903,0
+STXG.US,D,20250902,000000,47.37,47.6021,47.2,47.6021,12592,0
+STXG.US,D,20250903,000000,47.89,47.9563,47.74,47.9563,9320,0
+STXG.US,D,20250904,000000,48.06,48.4239,47.97,48.4239,11754,0
+STXG.US,D,20250905,000000,48.22,48.34,48.15,48.2955,5763,0
+STXG.US,D,20250908,000000,48.52,48.68,48.5,48.5613,5945,0
+STXG.US,D,20250909,000000,48.59,48.7,48.59,48.7,14884,0
+STXG.US,D,20250910,000000,48.9651,49.0501,48.79,48.865,2716,0
+STXG.US,D,20250911,000000,48.91,49.2116,48.87,49.2116,3284,0
+STXG.US,D,20250912,000000,49.2,49.35,49.17,49.2588,4613,0
+STXG.US,D,20250915,000000,49.6,49.6,49.46,49.55,8326,0
+STXG.US,D,20250916,000000,49.567,49.6142,49.51,49.5924,7611,0
+STXG.US,D,20250917,000000,49.4,49.555,49,49.4091,7056,0
+STXG.US,D,20250918,000000,49.625,49.9299,49.625,49.7467,16955,0
+STXG.US,D,20250919,000000,49.9699,50.1021,49.7809,50.1021,3359,0
+STXG.US,D,20250922,000000,50.06,50.419,50.06,50.3859,4787,0
+STXG.US,D,20250923,000000,50.275,50.33,49.85,49.9429,3192,0
+STXG.US,D,20250924,000000,49.91,49.97,49.63,49.7,13030,0
+STXG.US,D,20250925,000000,49.26,49.48,49.14,49.4569,7641,0
+STXG.US,D,20250926,000000,49.48,49.72,49.4318,49.7051,5284,0
+STXG.US,D,20250929,000000,49.965,49.965,49.68,49.74,13804,0
+STXG.US,D,20250930,000000,49.66,50,49.62,49.92,26199,0
+STXG.US,D,20251001,000000,49.835,50.23,49.79,50.1828,12800,0
+STXG.US,D,20251002,000000,50.24,50.36,50.1071,50.2844,6186,0
+STXG.US,D,20251003,000000,50.35,50.4,50.15,50.1861,6886,0
+STXG.US,D,20251006,000000,50.42,50.515,50.26,50.4948,11560,0
+STXG.US,D,20251007,000000,50.583,50.583,50.15,50.213,3189,0
+STXG.US,D,20251008,000000,50.2894,50.6386,50.2894,50.6386,5735,0
+STXG.US,D,20251009,000000,50.69,50.72,50.42,50.541,5751,0
+STXG.US,D,20251010,000000,49.6392,49.6392,49.0685,49.0685,8419,0
+STXG.US,D,20251013,000000,49.71,49.989,49.71,49.9696,7693,0
+STXG.US,D,20251014,000000,49.19,49.96,49.14,49.63,16962,0
+STXG.US,D,20251015,000000,50.13,50.3,49.5,49.8509,8608,0
+STXG.US,D,20251016,000000,50.05,50.1914,49.42,49.63,38846,0
+STXG.US,D,20251017,000000,49.6,49.955,49.41,49.8735,13372,0
+STXG.US,D,20251020,000000,50.19,50.48,50.18,50.4362,6356,0
+STXG.US,D,20251021,000000,50.39,50.53,50.39,50.4698,1734,0
+STXG.US,D,20251022,000000,50.38,50.43,49.7295,50.0782,17144,0
+STXG.US,D,20251023,000000,50.16,50.52,50.12,50.4412,9760,0
+STXG.US,D,20251024,000000,50.89,51.04,50.85,50.9224,11049,0
+STXG.US,D,20251027,000000,51.46,51.64,51.45,51.55,11979,0
+STXG.US,D,20251028,000000,51.765,51.93,51.7137,51.914,4928,0
+STXG.US,D,20251029,000000,52.09,52.09,51.855,51.9697,4169,0
+STXG.US,D,20251030,000000,51.49,51.7,51.3493,51.3493,4989,0
+STXG.US,D,20251031,000000,51.83,51.9,51.4395,51.6083,3983,0
+STXG.US,D,20251103,000000,51.73,51.85,51.6525,51.7008,2775,0
+STXG.US,D,20251104,000000,50.9672,51.35,50.88,50.9174,4581,0
+STXG.US,D,20251105,000000,51.12,51.36,51.12,51.149,2148,0
+STXG.US,D,20251106,000000,51.04,51.04,50.36,50.3957,34428,0
+STXG.US,D,20251107,000000,49.895,50.3528,49.6578,50.3528,15280,0
+STXG.US,D,20251110,000000,51.03,51.41,50.966,51.348,17481,0
+STXG.US,D,20251111,000000,51.15,51.35,51.03,51.2963,8235,0
+STXG.US,D,20251112,000000,51.37,51.37,51.08,51.2389,10456,0
+STXG.US,D,20251113,000000,50.9,50.93,50.11,50.24,16964,0
+STXG.US,D,20251114,000000,49.67,50.3597,49.58,50.1977,9475,0
+STXG.US,D,20251117,000000,50.03,50.185,49.5089,49.7191,6825,0
+STXG.US,D,20251118,000000,49.54,49.58,48.94,49.19,19905,0
+STXG.US,D,20251119,000000,49.89,49.89,49.4165,49.5484,4426,0
+STXG.US,D,20251120,000000,50.425,50.6394,48.681,48.681,2941,0
+STXG.US,D,20251121,000000,48.9,49.45,48.87,48.95,4519,0
+STXG.US,D,20251124,000000,49.57,50.03,49.4,50.0265,2703,0
+STXG.US,D,20251125,000000,49.8015,50.55,49.8015,50.4748,4107,0
+STXG.US,D,20251126,000000,50.789,50.9101,50.66,50.843,6230,0
+STXG.US,D,20251128,000000,51,51.0686,50.88,51.0674,5969,0
+STXG.US,D,20251201,000000,50.73,51.06,50.7,50.75,20456,0
+STXG.US,D,20251202,000000,51.01,51.23,50.93,51.0522,5257,0
+STXG.US,D,20251203,000000,50.96,51.225,50.96,51.1156,9145,0
+STXG.US,D,20251204,000000,51.22,51.29,51.04,51.2,5456,0
+STXG.US,D,20251205,000000,51.35,51.545,51.245,51.35,9247,0
+STXG.US,D,20251208,000000,51.377824,51.377824,51.09,51.163,15376,0
+STXG.US,D,20251209,000000,51.17,51.3,51.14,51.14,12779,0
+STXG.US,D,20251210,000000,51.06,51.5,50.9886,51.4123,7566,0
+STXG.US,D,20251211,000000,51.16,51.3546,50.985,51.3546,2956,0
+STXG.US,D,20251212,000000,50.97,51.33,50.5,50.667,3822,0
+STXG.US,D,20251215,000000,50.5582,50.72,50.5084,50.5084,13844,0
+STXG.US,D,20251216,000000,50.225,50.61,50.21,50.535,3641,0
+STXG.US,D,20251217,000000,50.4295,50.51,49.7431,49.7431,7976,0
+STXG.US,D,20251218,000000,50.1979,50.555,50.183,50.2949,5360,0
+STXG.US,D,20251219,000000,50.6772,50.8,50.56,50.7993,4051,0
+STXG.US,D,20251222,000000,51.06,51.17,51.02,51.1678,5696,0
+STXG.US,D,20251223,000000,51.22,51.4327,51.13,51.4302,6938,0
+STXG.US,D,20251224,000000,51.4,51.56,51.37,51.48,13740,0
+STXG.US,D,20251226,000000,51.5688,51.6,51.54,51.56,3695,0
+STXG.US,D,20251229,000000,51.2658,51.38,51.1901,51.23,3252,0
+STXG.US,D,20251230,000000,51.235,51.35,51.21,51.21,11244,0
+STXG.US,D,20251231,000000,51.24,51.24,50.888,50.888,4317,0
+STXG.US,D,20260102,000000,51.17,51.21,50.6973,50.7896,8284,0
+STXG.US,D,20260105,000000,50.96,51.3299,50.96,51.15,5904,0
+STXG.US,D,20260106,000000,51.17,51.455,51.17,51.4504,5123,0
+STXG.US,D,20260107,000000,51.57,51.7199,51.4024,51.4024,7212,0
+STXG.US,D,20260108,000000,51.32,51.39,51.0801,51.245,6605,0
+STXG.US,D,20260109,000000,51.34,51.67,51.26,51.5948,5124,0
+STXG.US,D,20260112,000000,51.43,51.772,51.43,51.69,8933,0
+STXG.US,D,20260113,000000,51.6,51.765,51.46,51.62,5421,0
+STXG.US,D,20260114,000000,51.32,51.4,50.84,51.1231,7143,0
+STXG.US,D,20260115,000000,51.4349,51.552845,51.19,51.2201,22177,0
+STXG.US,D,20260116,000000,51.39,51.4,51.19,51.19,3517,0
+STXG.US,D,20260120,000000,50.46,50.608,49.97,49.995,8307,0
+STXG.US,D,20260121,000000,50.15,50.63,49.99,50.5027,9012,0
+STXG.US,D,20260122,000000,50.958,51.03,50.74,50.86,9644,0
+STXG.US,D,20260123,000000,50.84,51.055,50.61,50.94,5760,0
+STXG.US,D,20260126,000000,50.95,51.3,50.94,51.19,4131,0
+STXG.US,D,20260127,000000,51.46,51.59,51.46,51.46,4512,0
+STXG.US,D,20260128,000000,51.395,51.467,51.33,51.4534,5456,0
+STXG.US,D,20260129,000000,51.33,51.37,50.3535,51.02,10770,0
+STXG.US,D,20260130,000000,50.94,51.06,50.595,50.76,8759,0
+STXG.US,D,20260202,000000,50.79,51.1601,50.74,51.01,56173,0
+STXG.US,D,20260203,000000,50.97,51.08,50.06,50.345,8092,0
+STXG.US,D,20260204,000000,50.03,50.42,49.5,49.8884,30164,0
+STXG.US,D,20260205,000000,49.3,49.57,49,49.08,10129,0
+STXG.US,D,20260206,000000,49.31,50.16,49.31,50.16,6905,0
+STXG.US,D,20260209,000000,50.25,50.6799,50.25,50.5312,12513,0
+STXG.US,D,20260210,000000,50.56,50.71,50.3449,50.3449,5198,0
+STXG.US,D,20260211,000000,50.53,50.99,50.2106,50.2106,5828,0
+STXG.US,D,20260212,000000,49.95,49.95,49.27,49.27,7435,0
+STXG.US,D,20260213,000000,49.08,49.58,49.08,49.2531,4085,0
+STXG.US,D,20260217,000000,49.12,49.55,48.79,49.38,9114,0
+STXG.US,D,20260218,000000,49.78,49.92,49.52,49.71,16096,0
diff --git a/daily/us/nyse etfs/2/stxk.us.txt b/daily/us/nyse etfs/2/stxk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88b49b7d71936d1bdc977f06200e89cce8fe96de
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxk.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXK.US,D,20221111,000000,26.21,26.29,26.0699,26.104,6749,0
+STXK.US,D,20221114,000000,26.47,26.47,25.8245,25.8245,994,0
+STXK.US,D,20221115,000000,26.3,26.3,26.2041,26.2041,525,0
+STXK.US,D,20221116,000000,26.15,26.15,25.7003,25.7003,2820,0
+STXK.US,D,20221117,000000,25.52,25.53,25.42,25.504,1645,0
+STXK.US,D,20221118,000000,25.8499,25.85,25.55,25.6429,8679,0
+STXK.US,D,20221121,000000,25.84,25.87,25.4538,25.5014,7568,0
+STXK.US,D,20221122,000000,25.565,25.8189,25.565,25.8189,2192,0
+STXK.US,D,20221123,000000,26,26,25.75,25.8615,1365,0
+STXK.US,D,20221125,000000,25.9542,26,25.9542,25.9633,426,0
+STXK.US,D,20221128,000000,26,26,25.4151,25.4151,3675,0
+STXK.US,D,20221129,000000,25.6,25.63,25.517,25.517,3180,0
+STXK.US,D,20221130,000000,25.53,26.1685,25.36,26.1685,943,0
+STXK.US,D,20221201,000000,26.17,26.25,26.1648,26.1648,2346,0
+STXK.US,D,20221202,000000,26.13,26.3271,26.03,26.3271,583,0
+STXK.US,D,20221205,000000,26,26,25.5788,25.5788,682,0
+STXK.US,D,20221206,000000,25.495,25.495,25.16,25.192,2220,0
+STXK.US,D,20221207,000000,25.2999,25.2999,25.1244,25.1244,1371,0
+STXK.US,D,20221208,000000,25.2897,25.2897,25.2897,25.2897,120,0
+STXK.US,D,20221209,000000,25.33,25.33,25.0339,25.0339,21347,0
+STXK.US,D,20221212,000000,25.3293,25.3293,25.3293,25.3293,120,0
+STXK.US,D,20221213,000000,25.64,25.7,25.5159,25.5159,16017,0
+STXK.US,D,20221214,000000,25.95,25.95,25.35,25.4149,2554,0
+STXK.US,D,20221215,000000,25,25,24.7198,24.7198,3784,0
+STXK.US,D,20221216,000000,24.4342,24.5844,24.39,24.5844,2353,0
+STXK.US,D,20221219,000000,24.57,24.57,24.253,24.2675,7303,0
+STXK.US,D,20221220,000000,24.45,24.54,24.395,24.395,6022,0
+STXK.US,D,20221221,000000,24.87,24.88,24.74,24.7593,5356,0
+STXK.US,D,20221222,000000,24.74,24.74,24.09,24.4137,7428,0
+STXK.US,D,20221223,000000,24.51,24.58,24.372,24.5273,1495,0
+STXK.US,D,20221227,000000,24.38,24.3921,24.38,24.3921,459,0
+STXK.US,D,20221228,000000,24.4,24.4,24.0196,24.0196,11995,0
+STXK.US,D,20221229,000000,24.6,24.6,24.5281,24.5281,2461,0
+STXK.US,D,20221230,000000,24.415,24.4803,24.36,24.4803,1672,0
+STXK.US,D,20230103,000000,25.07,25.07,24.36,24.3733,3073,0
+STXK.US,D,20230104,000000,24.85,24.86,24.6737,24.6737,3413,0
+STXK.US,D,20230105,000000,24.46,24.6,24.34,24.4484,5182,0
+STXK.US,D,20230106,000000,24.99,25.03,24.6299,24.9966,1457,0
+STXK.US,D,20230109,000000,25.32,25.32,25.0587,25.0587,6695,0
+STXK.US,D,20230110,000000,24.9,25.4113,24.9,25.4113,1750,0
+STXK.US,D,20230111,000000,25.7221,25.7221,25.7221,25.7221,55,0
+STXK.US,D,20230112,000000,25.8746,26.15,25.81,26.15,597,0
+STXK.US,D,20230113,000000,26.25,26.315,25.99,26.315,1930,0
+STXK.US,D,20230117,000000,26.29,26.328,26.2625,26.2854,1271,0
+STXK.US,D,20230118,000000,26.065,26.096,25.8544,25.8544,3394,0
+STXK.US,D,20230119,000000,25.89,25.89,25.54,25.6044,1736,0
+STXK.US,D,20230120,000000,25.8077,26.0358,25.8077,26.0358,965,0
+STXK.US,D,20230123,000000,26.38,26.4648,26.3501,26.3866,2563,0
+STXK.US,D,20230124,000000,26.66,26.66,26.08,26.338,3744,0
+STXK.US,D,20230125,000000,26.29,26.36,25.92,26.3408,3439,0
+STXK.US,D,20230126,000000,26.46,26.5255,26.46,26.5255,372,0
+STXK.US,D,20230127,000000,26.55,26.6878,26.55,26.6878,515,0
+STXK.US,D,20230130,000000,26.6799,26.7,26.3672,26.3672,4744,0
+STXK.US,D,20230131,000000,26.7498,26.9638,26.7498,26.9638,1082,0
+STXK.US,D,20230201,000000,26.96,27.52,26.96,27.52,4293,0
+STXK.US,D,20230202,000000,27.7504,28.07,27.7,28.07,2673,0
+STXK.US,D,20230203,000000,27.68,27.785,27.68,27.7693,1930,0
+STXK.US,D,20230206,000000,27.425,27.45,27.339,27.3625,8400,0
+STXK.US,D,20230207,000000,27.51,27.6168,27.24,27.6168,1907,0
+STXK.US,D,20230208,000000,27.65,27.65,27.24,27.2409,10326,0
+STXK.US,D,20230209,000000,27.3385,27.3385,26.875,26.875,988,0
+STXK.US,D,20230210,000000,26.91,26.91,26.8,26.8672,949,0
+STXK.US,D,20230213,000000,27.23,27.23,26.93,27.1888,5975,0
+STXK.US,D,20230214,000000,27.31,27.32,26.9972,27.2359,13091,0
+STXK.US,D,20230215,000000,26.99,27.5229,26.99,27.5229,2110,0
+STXK.US,D,20230216,000000,27.24,27.52,27.24,27.28,1568,0
+STXK.US,D,20230217,000000,27.29,27.29,27.0671,27.25,6012,0
+STXK.US,D,20230221,000000,27.31,27.31,26.46,26.46,5620,0
+STXK.US,D,20230222,000000,26.66,26.66,26.4568,26.51,22188,0
+STXK.US,D,20230223,000000,26.8,26.8,26.4399,26.66,17010,0
+STXK.US,D,20230224,000000,26.3,26.5,26.3,26.4523,3590,0
+STXK.US,D,20230227,000000,26.74,26.74,26.52,26.52,18311,0
+STXK.US,D,20230228,000000,26.67,26.75,26.55,26.56,3294,0
+STXK.US,D,20230301,000000,26.615,26.615,26.42,26.5478,7121,0
+STXK.US,D,20230302,000000,26.4,26.67,26.4,26.6193,5747,0
+STXK.US,D,20230303,000000,26.99,27,26.9322,26.9322,2227,0
+STXK.US,D,20230306,000000,26.94,26.94,26.58,26.5962,18966,0
+STXK.US,D,20230307,000000,26.5,26.51,26.28,26.28,2478,0
+STXK.US,D,20230308,000000,26.34,26.34,26.14,26.2597,6414,0
+STXK.US,D,20230309,000000,26.26,26.26,25.5421,25.5421,15137,0
+STXK.US,D,20230310,000000,25.325,25.325,24.7,24.7904,9034,0
+STXK.US,D,20230313,000000,24.425,24.64,24.3741,24.3741,1715,0
+STXK.US,D,20230314,000000,25.17,25.17,24.7477,24.8132,4362,0
+STXK.US,D,20230315,000000,24.3011,24.43,24.3011,24.43,6080,0
+STXK.US,D,20230316,000000,24.18,24.77,24.1417,24.7629,4901,0
+STXK.US,D,20230317,000000,24.86,24.86,24.13,24.1753,3028,0
+STXK.US,D,20230320,000000,24.16,24.6,24.16,24.45,3917,0
+STXK.US,D,20230321,000000,24.96,24.96,24.86,24.94,985,0
+STXK.US,D,20230322,000000,24.9,24.97,24.25,24.25,1983,0
+STXK.US,D,20230323,000000,24.5799,24.5799,24,24.13,12322,0
+STXK.US,D,20230324,000000,24.1333,24.34,24.1215,24.29,3340,0
+STXK.US,D,20230327,000000,24.418,24.59,24.418,24.59,497,0
+STXK.US,D,20230328,000000,24.53,24.6,24.53,24.5706,1218,0
+STXK.US,D,20230329,000000,24.78,24.84,24.7372,24.8,5160,0
+STXK.US,D,20230330,000000,25.08,25.08,24.81,24.81,1742,0
+STXK.US,D,20230331,000000,25,25.33,25,25.31,5086,0
+STXK.US,D,20230403,000000,25.56,25.56,25.17,25.28,7253,0
+STXK.US,D,20230404,000000,25.56,25.56,24.8639,24.8932,3808,0
+STXK.US,D,20230405,000000,25,25,24.5667,24.6973,2192,0
+STXK.US,D,20230406,000000,24.74,24.74,24.69,24.69,946,0
+STXK.US,D,20230410,000000,24.8798,25,24.83,25,2602,0
+STXK.US,D,20230411,000000,25.15,25.31,25.12,25.2,2288,0
+STXK.US,D,20230412,000000,25.58,25.58,25.02,25.02,9528,0
+STXK.US,D,20230413,000000,25.1,25.34,25.09,25.275,932,0
+STXK.US,D,20230414,000000,25.42,25.42,25,25.1,2504,0
+STXK.US,D,20230417,000000,25.22,25.3625,25.1998,25.3625,1875,0
+STXK.US,D,20230418,000000,25.2699,25.3035,25.26,25.3035,2989,0
+STXK.US,D,20230419,000000,25.16,25.3568,25.16,25.3568,289,0
+STXK.US,D,20230420,000000,25.2895,25.32,25.213,25.213,1244,0
+STXK.US,D,20230421,000000,25.27,25.27,25.27,25.27,237,0
+STXK.US,D,20230424,000000,25.15,25.24,25.147,25.24,1552,0
+STXK.US,D,20230425,000000,25,25,24.66,24.66,9978,0
+STXK.US,D,20230426,000000,24.63,24.6899,24.3862,24.44,7858,0
+STXK.US,D,20230427,000000,24.6073,24.8098,24.5599,24.7986,1770,0
+STXK.US,D,20230428,000000,24.9601,25.03,24.9601,25.03,1320,0
+STXK.US,D,20230501,000000,25.2,25.24,25,25.03,6453,0
+STXK.US,D,20230502,000000,24.78,24.78,24.34,24.5421,2387,0
+STXK.US,D,20230503,000000,24.7,25.08,24.5361,24.5361,2218,0
+STXK.US,D,20230504,000000,24.28,24.28,24.1,24.247,3699,0
+STXK.US,D,20230505,000000,24.34,24.77,24.34,24.77,6057,0
+STXK.US,D,20230508,000000,25.24,25.24,24.705,24.79,4434,0
+STXK.US,D,20230509,000000,24.6,24.7,24.6,24.7,574,0
+STXK.US,D,20230510,000000,24.82,24.83,24.6,24.74,4707,0
+STXK.US,D,20230511,000000,24.63,24.63,24.5,24.54,2144,0
+STXK.US,D,20230512,000000,24.49,24.52,24.387,24.52,2164,0
+STXK.US,D,20230515,000000,24.71,24.85,24.7099,24.81,7977,0
+STXK.US,D,20230516,000000,24.56,24.56,24.4371,24.4371,1315,0
+STXK.US,D,20230517,000000,24.7578,24.99,24.7578,24.9419,5451,0
+STXK.US,D,20230518,000000,24.74,25.15,24.74,25.1428,1881,0
+STXK.US,D,20230519,000000,25.56,25.56,24.8915,24.92,4143,0
+STXK.US,D,20230522,000000,24.98,25.29,24.98,25.1822,1743,0
+STXK.US,D,20230523,000000,25.225,25.225,25.0203,25.0203,5075,0
+STXK.US,D,20230524,000000,25,25,24.6881,24.7088,1408,0
+STXK.US,D,20230525,000000,24.6099,24.6099,24.5985,24.5985,597,0
+STXK.US,D,20230526,000000,24.815,24.9,24.815,24.83,1088,0
+STXK.US,D,20230530,000000,24.84,24.9,24.7899,24.82,5926,0
+STXK.US,D,20230531,000000,24.9,24.9,24.4636,24.61,14684,0
+STXK.US,D,20230601,000000,24.74,24.8899,24.74,24.85,658,0
+STXK.US,D,20230602,000000,25.3019,25.66,25.3019,25.66,236001,0
+STXK.US,D,20230605,000000,25.67,25.67,25.3,25.3215,9798,0
+STXK.US,D,20230606,000000,25.51,25.9999,25.51,25.927,4739,0
+STXK.US,D,20230607,000000,26.21,26.4,26.085,26.3524,8821,0
+STXK.US,D,20230608,000000,26.5,26.5,26.165,26.265,16068,0
+STXK.US,D,20230609,000000,26.47,26.47,26.0999,26.1016,4372,0
+STXK.US,D,20230612,000000,26.26,26.3096,26.18,26.2181,13000,0
+STXK.US,D,20230613,000000,26.48,26.57,26.473,26.52,9795,0
+STXK.US,D,20230614,000000,26.69,26.73,26.19,26.32,6958,0
+STXK.US,D,20230615,000000,26.36,26.55,26.2415,26.54,12600,0
+STXK.US,D,20230616,000000,26.71,26.71,26.2154,26.35,10731,0
+STXK.US,D,20230620,000000,26.34,26.34,26.06,26.18,39342,0
+STXK.US,D,20230621,000000,26.3,26.3,26.03,26.11,27179,0
+STXK.US,D,20230622,000000,26.2,26.2,25.85,25.8815,12628,0
+STXK.US,D,20230623,000000,25.73,25.74,25.53,25.53,8579,0
+STXK.US,D,20230626,000000,25.79,25.809,25.641,25.67,5842,0
+STXK.US,D,20230627,000000,25.85,26.15,25.85,26.0775,4735,0
+STXK.US,D,20230628,000000,25.86,26.11,25.86,26.08,3560,0
+STXK.US,D,20230629,000000,26.3,26.45,26.29,26.4297,13374,0
+STXK.US,D,20230630,000000,26.61,26.655,26.5619,26.5794,3664,0
+STXK.US,D,20230703,000000,26.68,26.75,26.63,26.71,5745,0
+STXK.US,D,20230705,000000,26.67,26.67,26.39,26.39,4601,0
+STXK.US,D,20230706,000000,26.36,26.36,25.7644,25.9967,17237,0
+STXK.US,D,20230707,000000,26.23,26.47,26.215,26.26,7506,0
+STXK.US,D,20230710,000000,26.33,26.66,26.33,26.66,13884,0
+STXK.US,D,20230711,000000,26.79,26.9403,26.7698,26.9403,5043,0
+STXK.US,D,20230712,000000,27.44,27.44,27.158,27.23,8934,0
+STXK.US,D,20230713,000000,27.41,27.45,27.3799,27.43,6182,0
+STXK.US,D,20230714,000000,27.41,27.41,27.12,27.18,7196,0
+STXK.US,D,20230717,000000,27.35,27.45,27.16,27.3761,7770,0
+STXK.US,D,20230718,000000,27.6,27.73,27.6,27.72,9582,0
+STXK.US,D,20230719,000000,27.84,27.85,27.71,27.83,6488,0
+STXK.US,D,20230720,000000,27.96,27.96,27.5595,27.6,1548,0
+STXK.US,D,20230721,000000,27.6,27.64,27.52,27.52,5158,0
+STXK.US,D,20230724,000000,27.62,27.62,27.55,27.59,21009,0
+STXK.US,D,20230725,000000,27.68,27.7,27.61,27.61,3709,0
+STXK.US,D,20230726,000000,27.66,27.8201,27.66,27.8,8377,0
+STXK.US,D,20230727,000000,27.87,27.8921,27.41,27.47,6798,0
+STXK.US,D,20230728,000000,27.58,27.81,27.58,27.77,2998,0
+STXK.US,D,20230731,000000,27.95,28.08,27.95,28.08,10169,0
+STXK.US,D,20230801,000000,27.8,27.92,27.7042,27.92,9147,0
+STXK.US,D,20230802,000000,27.6065,27.6065,27.4499,27.53,11014,0
+STXK.US,D,20230803,000000,27.52,27.52,27.3085,27.4425,5907,0
+STXK.US,D,20230804,000000,27.39,27.62,27.3827,27.41,1679,0
+STXK.US,D,20230807,000000,27.46,27.52,27.44,27.52,3917,0
+STXK.US,D,20230808,000000,27.52,27.52,26.995,27.28,38922,0
+STXK.US,D,20230809,000000,27.13,27.175,27.05,27.07,6784,0
+STXK.US,D,20230810,000000,27.3,27.3,27.02,27.02,5983,0
+STXK.US,D,20230811,000000,26.93,27.06,26.93,27,3922,0
+STXK.US,D,20230814,000000,26.96,27.01,26.8101,27.01,2323,0
+STXK.US,D,20230815,000000,26.69,26.7297,26.6,26.6,10457,0
+STXK.US,D,20230816,000000,26.7199,26.7199,26.32,26.32,6415,0
+STXK.US,D,20230817,000000,26.52,26.52,26.03,26.03,891,0
+STXK.US,D,20230818,000000,26.13,26.19,26.0479,26.15,3611,0
+STXK.US,D,20230821,000000,26.08,26.206,25.965,26.14,15277,0
+STXK.US,D,20230822,000000,26.07,26.09,25.98,26.04,24045,0
+STXK.US,D,20230823,000000,26.16,26.31,26.1201,26.25,6413,0
+STXK.US,D,20230824,000000,26.18,26.18,26,26,2603,0
+STXK.US,D,20230825,000000,25.95,26.14,25.95,26.08,25124,0
+STXK.US,D,20230828,000000,26.2,26.3861,26.2,26.3265,5533,0
+STXK.US,D,20230829,000000,26.39,26.76,26.39,26.7063,25528,0
+STXK.US,D,20230830,000000,26.71,26.92,26.71,26.8416,20685,0
+STXK.US,D,20230831,000000,26.8,27.0299,26.8,26.87,51334,0
+STXK.US,D,20230901,000000,27.16,27.17,27.11,27.13,21321,0
+STXK.US,D,20230905,000000,26.71,26.71,26.54,26.54,8806,0
+STXK.US,D,20230906,000000,26.64,26.69,26.39,26.44,14112,0
+STXK.US,D,20230907,000000,26.131,26.24,26.131,26.19,4849,0
+STXK.US,D,20230908,000000,26.28,26.28,26.15,26.15,14963,0
+STXK.US,D,20230911,000000,26.38,26.38,26.24,26.24,4058,0
+STXK.US,D,20230912,000000,26.21,26.2353,26.19,26.19,5904,0
+STXK.US,D,20230913,000000,26.19,26.19,26.01,26.01,2922,0
+STXK.US,D,20230914,000000,26.37,26.4,26.3625,26.39,1124,0
+STXK.US,D,20230915,000000,26.25,26.25,26.13,26.18,2825,0
+STXK.US,D,20230918,000000,26.04,26.15,26.04,26.04,18028,0
+STXK.US,D,20230919,000000,25.95,25.98,25.88,25.96,5373,0
+STXK.US,D,20230920,000000,26.17,26.17,25.77,25.77,44796,0
+STXK.US,D,20230921,000000,25.5,25.5,25.35,25.38,14831,0
+STXK.US,D,20230922,000000,25.58,25.58,25.24,25.25,6474,0
+STXK.US,D,20230925,000000,25.15,25.33,25.15,25.28,1842,0
+STXK.US,D,20230926,000000,25.33,25.33,24.99,24.99,10439,0
+STXK.US,D,20230927,000000,25.22,25.22,24.89,25.07,11362,0
+STXK.US,D,20230928,000000,25.1793,25.3,25.1793,25.3,1873,0
+STXK.US,D,20230929,000000,25.4966,25.4966,25.2,25.2,5865,0
+STXK.US,D,20231002,000000,25.19,25.19,24.7,24.79,5085,0
+STXK.US,D,20231003,000000,24.57,24.62,24.2733,24.325,8273,0
+STXK.US,D,20231004,000000,24.33,24.45,24.13,24.43,14639,0
+STXK.US,D,20231005,000000,24.2699,24.43,24.2137,24.38,11354,0
+STXK.US,D,20231006,000000,24.15,24.6785,24.15,24.61,6999,0
+STXK.US,D,20231009,000000,24.52,24.8,24.52,24.7345,3081,0
+STXK.US,D,20231010,000000,24.85,25.17,24.85,25.04,6396,0
+STXK.US,D,20231011,000000,24.995,25.07,24.95,25.07,2079,0
+STXK.US,D,20231012,000000,24.76,24.76,24.41,24.5274,13102,0
+STXK.US,D,20231013,000000,24.495,24.495,24.3,24.3785,3154,0
+STXK.US,D,20231016,000000,24.51,24.865,24.51,24.82,14036,0
+STXK.US,D,20231017,000000,25.24,25.24,25.09,25.1,1228,0
+STXK.US,D,20231018,000000,24.8363,24.8363,24.5601,24.5601,1925,0
+STXK.US,D,20231019,000000,24.56,24.63,24.2163,24.2163,5349,0
+STXK.US,D,20231020,000000,24.07,24.18,23.9191,23.9191,8336,0
+STXK.US,D,20231023,000000,23.98,23.98,23.69,23.69,4910,0
+STXK.US,D,20231024,000000,23.93,24.01,23.82,23.89,3830,0
+STXK.US,D,20231025,000000,23.7,23.7,23.47,23.47,8780,0
+STXK.US,D,20231026,000000,23.61,23.75,23.49,23.57,2485,0
+STXK.US,D,20231027,000000,23.7,23.7,23.255,23.3,6018,0
+STXK.US,D,20231030,000000,23.37,23.48,23.29,23.39,2976,0
+STXK.US,D,20231031,000000,23.48,23.65,23.48,23.65,16661,0
+STXK.US,D,20231101,000000,23.62,23.79,23.47,23.78,8854,0
+STXK.US,D,20231102,000000,23.9,24.35,23.9,24.35,2813,0
+STXK.US,D,20231103,000000,24.68,25.11,24.68,25,3880,0
+STXK.US,D,20231106,000000,24.9,24.9,24.62,24.67,4063,0
+STXK.US,D,20231107,000000,24.69,24.71,24.62,24.68,4731,0
+STXK.US,D,20231108,000000,24.47,24.47,24.372,24.45,2975,0
+STXK.US,D,20231109,000000,24.07,24.07,24.07,24.07,238,0
+STXK.US,D,20231110,000000,24.05,24.37,24.03,24.34,4304,0
+STXK.US,D,20231113,000000,24.28,24.36,24.1301,24.31,16319,0
+STXK.US,D,20231114,000000,25.04,25.57,25.04,25.54,5768,0
+STXK.US,D,20231115,000000,25.65,26,25.65,25.7,2537,0
+STXK.US,D,20231116,000000,25.76,25.77,25.2701,25.35,16692,0
+STXK.US,D,20231117,000000,25.61,25.65,25.5699,25.65,5907,0
+STXK.US,D,20231120,000000,25.74,25.77,25.59,25.77,9062,0
+STXK.US,D,20231121,000000,25.58,25.58,25.44,25.45,5607,0
+STXK.US,D,20231122,000000,25.7,25.7,25.59,25.63,7672,0
+STXK.US,D,20231124,000000,25.77,25.8,25.7699,25.8,571,0
+STXK.US,D,20231127,000000,25.78,25.78,25.67,25.75,3826,0
+STXK.US,D,20231128,000000,25.55,25.72,25.55,25.69,2384,0
+STXK.US,D,20231129,000000,25.956,25.97,25.8,25.8,5485,0
+STXK.US,D,20231130,000000,26.09,26.09,25.94,25.99,1721,0
+STXK.US,D,20231201,000000,26.07,26.78,26.07,26.78,5436,0
+STXK.US,D,20231204,000000,26.79,27.06,26.773,27.06,2006,0
+STXK.US,D,20231205,000000,26.69,26.79,26.6501,26.69,4138,0
+STXK.US,D,20231206,000000,26.75,26.93,26.6899,26.69,19402,0
+STXK.US,D,20231207,000000,26.82,26.92,26.8199,26.92,2093,0
+STXK.US,D,20231208,000000,26.93,27.07,26.915,27.07,7941,0
+STXK.US,D,20231211,000000,27.18,27.19,27.1408,27.19,2262,0
+STXK.US,D,20231212,000000,27.25,27.25,27,27.13,991,0
+STXK.US,D,20231213,000000,27.0788,28.03,27.0788,28.03,8382,0
+STXK.US,D,20231214,000000,28.38,28.87,28.38,28.76,16733,0
+STXK.US,D,20231215,000000,28.77,28.77,28.4499,28.57,7771,0
+STXK.US,D,20231218,000000,28.83,28.83,28.52,28.52,2276,0
+STXK.US,D,20231219,000000,28.83,29.09,28.785,29.09,88552,0
+STXK.US,D,20231220,000000,28.97,29.1298,28.39,28.39,9769,0
+STXK.US,D,20231221,000000,28.7096,28.86,28.59,28.86,12997,0
+STXK.US,D,20231222,000000,28.94,29.18,28.94,29.07,8147,0
+STXK.US,D,20231226,000000,29.13,29.43,29.13,29.37,11277,0
+STXK.US,D,20231227,000000,29.4803,29.5,29.33,29.4374,21900,0
+STXK.US,D,20231228,000000,29.38,29.47,29.355,29.42,4710,0
+STXK.US,D,20231229,000000,29.42,29.42,29.0136,29.05,24630,0
+STXK.US,D,20240102,000000,29.01,29.02,28.72,28.85,44150,0
+STXK.US,D,20240103,000000,28.74,28.74,28.02,28.02,7930,0
+STXK.US,D,20240104,000000,28.1852,28.19,28.045,28.045,13514,0
+STXK.US,D,20240105,000000,27.99,28.3099,27.99,28.0594,12783,0
+STXK.US,D,20240108,000000,28.06,28.4,27.9882,28.4,4294,0
+STXK.US,D,20240109,000000,28.4,28.45,28.31,28.3653,4225,0
+STXK.US,D,20240110,000000,28.45,28.48,28.22,28.42,13693,0
+STXK.US,D,20240111,000000,28.37,28.37,27.9291,28.18,4531,0
+STXK.US,D,20240112,000000,28.39,28.39,28.0141,28.0877,2102,0
+STXK.US,D,20240116,000000,27.82,27.9101,27.6801,27.7784,20115,0
+STXK.US,D,20240117,000000,27.57,27.5942,27.4657,27.5942,10737,0
+STXK.US,D,20240118,000000,28.24,28.24,27.525,27.7483,8352,0
+STXK.US,D,20240119,000000,28.31,28.31,27.6037,27.996,11062,0
+STXK.US,D,20240122,000000,28.2,28.6,28.2,28.53,14837,0
+STXK.US,D,20240123,000000,28.74,28.74,28.3,28.4159,11129,0
+STXK.US,D,20240124,000000,28.58,28.58,28.15,28.15,17105,0
+STXK.US,D,20240125,000000,28.71,28.71,28.15,28.2888,19676,0
+STXK.US,D,20240126,000000,28.51,28.51,28.33,28.37,8483,0
+STXK.US,D,20240129,000000,28.37,28.7462,28.3561,28.7462,12513,0
+STXK.US,D,20240130,000000,28.66,28.68,28.54,28.5883,26251,0
+STXK.US,D,20240131,000000,28.63,28.63,27.93,27.93,9850,0
+STXK.US,D,20240201,000000,27.99,28.19,27.65,28.1715,5878,0
+STXK.US,D,20240202,000000,27.8,28.14,27.8,28.1291,6440,0
+STXK.US,D,20240205,000000,27.655,27.76,27.6499,27.69,5078,0
+STXK.US,D,20240206,000000,27.83,27.91,27.8157,27.8977,4691,0
+STXK.US,D,20240207,000000,27.75,28.04,27.75,27.93,10377,0
+STXK.US,D,20240208,000000,28.1,28.27,27.88,28.27,15138,0
+STXK.US,D,20240209,000000,28.32,28.58,28.3079,28.58,8753,0
+STXK.US,D,20240212,000000,28.79,29.08,28.79,29.02,8216,0
+STXK.US,D,20240213,000000,28.27,28.27,27.8,27.97,15098,0
+STXK.US,D,20240214,000000,28.33,28.57,28.2,28.4,7874,0
+STXK.US,D,20240215,000000,28.65,29.1493,28.65,29.1372,9708,0
+STXK.US,D,20240216,000000,28.93,29.105,28.8,28.8,8561,0
+STXK.US,D,20240220,000000,28.55,28.5914,28.4745,28.51,3132,0
+STXK.US,D,20240221,000000,28.42,28.42,28.36,28.4058,11308,0
+STXK.US,D,20240222,000000,28.61,28.64,28.47,28.6087,6526,0
+STXK.US,D,20240223,000000,28.78,28.78,28.63,28.699,12166,0
+STXK.US,D,20240226,000000,28.7,28.86,28.6587,28.74,8583,0
+STXK.US,D,20240227,000000,28.93,29.05,28.93,29.045,4423,0
+STXK.US,D,20240228,000000,29.05,29.05,28.8428,28.8428,9251,0
+STXK.US,D,20240229,000000,29.15,29.15,28.8655,29.0148,2453,0
+STXK.US,D,20240301,000000,28.94,29.2,28.91,29.1604,7755,0
+STXK.US,D,20240304,000000,29.25,29.32,29.1017,29.1017,5378,0
+STXK.US,D,20240305,000000,28.89,29.09,28.84,28.9247,7618,0
+STXK.US,D,20240306,000000,29.1,29.14,29.0399,29.0589,5446,0
+STXK.US,D,20240307,000000,29.262,29.3257,29.262,29.2871,4832,0
+STXK.US,D,20240308,000000,29.615,29.615,29.2648,29.2718,8729,0
+STXK.US,D,20240311,000000,29.15,29.15,29.0899,29.1159,3832,0
+STXK.US,D,20240312,000000,29.16,29.16,28.9999,29.0807,4040,0
+STXK.US,D,20240313,000000,29.24,29.24,29.01,29.09,6701,0
+STXK.US,D,20240314,000000,28.75,28.75,28.4203,28.5635,3826,0
+STXK.US,D,20240315,000000,28.8,28.8,28.65,28.71,5561,0
+STXK.US,D,20240318,000000,28.9,28.9,28.58,28.6101,7501,0
+STXK.US,D,20240319,000000,28.76,28.84,28.7499,28.75,7928,0
+STXK.US,D,20240320,000000,28.95,29.4,28.762,29.4,7890,0
+STXK.US,D,20240321,000000,29.7,29.7,29.6,29.6086,4046,0
+STXK.US,D,20240322,000000,29.415,29.415,29.27,29.2757,2620,0
+STXK.US,D,20240325,000000,29.38,29.38,29.2391,29.2391,5347,0
+STXK.US,D,20240326,000000,29.31,29.31,29.13,29.17,7051,0
+STXK.US,D,20240327,000000,29.48,29.78,29.35,29.78,14806,0
+STXK.US,D,20240328,000000,29.93,30.12,29.9218,29.9825,4267,0
+STXK.US,D,20240401,000000,29.81,29.86,29.63,29.66,7370,0
+STXK.US,D,20240402,000000,29.46,29.46,29.05,29.1548,8327,0
+STXK.US,D,20240403,000000,29.02,29.33,29.02,29.3,5159,0
+STXK.US,D,20240404,000000,29.64,29.64,28.99,28.99,5494,0
+STXK.US,D,20240405,000000,29,29.15,28.95,29.1372,3558,0
+STXK.US,D,20240408,000000,29.44,29.48,29.29,29.3475,32813,0
+STXK.US,D,20240409,000000,29.53,29.57,29.36,29.53,14160,0
+STXK.US,D,20240410,000000,28.86,28.9881,28.7,28.76,14653,0
+STXK.US,D,20240411,000000,28.96,28.96,28.6404,28.9283,15371,0
+STXK.US,D,20240412,000000,28.8,28.83,28.265,28.38,12537,0
+STXK.US,D,20240415,000000,28.54,28.57,27.93,28.01,35453,0
+STXK.US,D,20240416,000000,27.69,27.99,27.69,27.8684,11059,0
+STXK.US,D,20240417,000000,27.9155,27.9155,27.6699,27.679,5167,0
+STXK.US,D,20240418,000000,27.67,27.87,27.6181,27.6181,3269,0
+STXK.US,D,20240419,000000,27.88,27.88,27.5802,27.83,7541,0
+STXK.US,D,20240422,000000,27.94,28.1,27.87,28.0602,3753,0
+STXK.US,D,20240423,000000,28.31,28.63,28.31,28.5305,13329,0
+STXK.US,D,20240424,000000,28.64,28.64,28.32,28.5184,5673,0
+STXK.US,D,20240425,000000,27.96,28.28,27.9373,28.2724,3827,0
+STXK.US,D,20240426,000000,28.54,28.55,28.4861,28.4879,4198,0
+STXK.US,D,20240429,000000,28.6481,28.74,28.6049,28.6535,1882,0
+STXK.US,D,20240430,000000,28.8,28.8,28.17,28.1786,2434,0
+STXK.US,D,20240501,000000,28.235,28.3201,28.13,28.2208,6636,0
+STXK.US,D,20240502,000000,28.2909,28.68,28.2909,28.6587,9593,0
+STXK.US,D,20240503,000000,29.2,29.2,28.8818,28.97,12210,0
+STXK.US,D,20240506,000000,29.2058,29.31,29.2058,29.2957,6962,0
+STXK.US,D,20240507,000000,29.43,29.43,29.3501,29.3501,1371,0
+STXK.US,D,20240508,000000,29.25,29.27,29.1766,29.27,3551,0
+STXK.US,D,20240509,000000,29.415,29.6,29.415,29.5633,1580,0
+STXK.US,D,20240510,000000,29.36,29.4255,29.35,29.4255,2573,0
+STXK.US,D,20240513,000000,29.62,29.731,29.5144,29.5144,1790,0
+STXK.US,D,20240514,000000,29.94,29.94,29.7185,29.9186,2104,0
+STXK.US,D,20240515,000000,29.97,30.03,29.97,30.02,4212,0
+STXK.US,D,20240516,000000,30.06,30.06,29.8486,29.8486,9116,0
+STXK.US,D,20240517,000000,29.77,30,29.7577,29.7931,3771,0
+STXK.US,D,20240520,000000,29.8699,29.925,29.8,29.8398,3309,0
+STXK.US,D,20240521,000000,29.77,29.8,29.73,29.7801,2558,0
+STXK.US,D,20240522,000000,29.83,29.83,29.5532,29.5532,4195,0
+STXK.US,D,20240523,000000,29.3898,29.3899,29.0077,29.14,9214,0
+STXK.US,D,20240524,000000,29.25,29.4,29.25,29.4,8957,0
+STXK.US,D,20240528,000000,29.55,29.55,29.27,29.3238,11656,0
+STXK.US,D,20240529,000000,28.985,28.985,28.9223,28.9391,3475,0
+STXK.US,D,20240530,000000,29.22,29.3099,29.22,29.2864,6304,0
+STXK.US,D,20240531,000000,29.45,29.64,29.27,29.64,5665,0
+STXK.US,D,20240603,000000,29.99,29.99,29.3801,29.5,2025,0
+STXK.US,D,20240604,000000,29.216,29.24,29.12,29.1205,4125,0
+STXK.US,D,20240605,000000,29.09,29.4376,29.09,29.4376,5168,0
+STXK.US,D,20240606,000000,29.43,29.46,29.27,29.3692,26314,0
+STXK.US,D,20240607,000000,29.19,29.19,28.9018,28.97,7055,0
+STXK.US,D,20240610,000000,28.89,29.07,28.89,29.0241,4677,0
+STXK.US,D,20240611,000000,28.77,28.96,28.7499,28.9349,3901,0
+STXK.US,D,20240612,000000,29.68,29.68,29.3,29.399,3707,0
+STXK.US,D,20240613,000000,29.34,29.34,28.9006,29.09,10488,0
+STXK.US,D,20240614,000000,28.83,28.83,28.52,28.6184,4118,0
+STXK.US,D,20240617,000000,28.53,28.85,28.51,28.85,4601,0
+STXK.US,D,20240618,000000,28.82,28.94,28.805,28.91,3666,0
+STXK.US,D,20240620,000000,28.78,28.9,28.7,28.76,8856,0
+STXK.US,D,20240621,000000,28.74,28.806,28.71,28.806,2718,0
+STXK.US,D,20240624,000000,28.95,29.1577,28.95,29.05,9871,0
+STXK.US,D,20240625,000000,28.94,29.05,28.7186,28.798,15753,0
+STXK.US,D,20240626,000000,28.61,28.67,28.61,28.67,1337,0
+STXK.US,D,20240627,000000,28.73,28.7804,28.6499,28.7804,3563,0
+STXK.US,D,20240628,000000,28.97,29.09,28.89,29.0147,3232,0
+STXK.US,D,20240701,000000,29.08,29.08,28.73,28.76,12616,0
+STXK.US,D,20240702,000000,28.74,28.8637,28.74,28.8637,6740,0
+STXK.US,D,20240703,000000,28.88,29.01,28.87,28.8901,4537,0
+STXK.US,D,20240705,000000,28.87,28.87,28.68,28.7791,20627,0
+STXK.US,D,20240708,000000,28.99,29.01,28.88,28.8833,8850,0
+STXK.US,D,20240709,000000,28.84,28.9299,28.73,28.76,15001,0
+STXK.US,D,20240710,000000,28.82,29.03,28.81,29.03,6928,0
+STXK.US,D,20240711,000000,29.52,29.95,29.46,29.95,7500,0
+STXK.US,D,20240712,000000,30.1754,30.39,30.1754,30.19,5743,0
+STXK.US,D,20240715,000000,30.36,30.7173,30.36,30.61,23016,0
+STXK.US,D,20240716,000000,31,31.59,31,31.59,31093,0
+STXK.US,D,20240717,000000,31.32,31.4916,31.26,31.26,9860,0
+STXK.US,D,20240718,000000,31.5523,31.5523,30.66,30.82,8626,0
+STXK.US,D,20240719,000000,30.78,30.78,30.53,30.64,2628,0
+STXK.US,D,20240722,000000,30.8,31.06,30.43,31.05,21478,0
+STXK.US,D,20240723,000000,30.87,31.34,30.87,31.23,6183,0
+STXK.US,D,20240724,000000,31.13,31.2,30.5546,30.5546,12746,0
+STXK.US,D,20240725,000000,30.98,31.35,30.91,30.91,13393,0
+STXK.US,D,20240726,000000,31.39,31.505,31.27,31.4439,17470,0
+STXK.US,D,20240729,000000,31.55,31.55,31.1296,31.1296,16697,0
+STXK.US,D,20240730,000000,31.47,31.48,31.284,31.44,2140,0
+STXK.US,D,20240731,000000,31.525,31.99,31.525,31.5671,5626,0
+STXK.US,D,20240801,000000,31.57,31.5727,30.54,30.75,12611,0
+STXK.US,D,20240802,000000,29.72,29.7693,29.45,29.7,10414,0
+STXK.US,D,20240805,000000,28,29.0001,27.92,28.25,22076,0
+STXK.US,D,20240806,000000,29.05,29.3499,28.79,29.1307,3306,0
+STXK.US,D,20240807,000000,29.58,29.595,28.67,28.67,16399,0
+STXK.US,D,20240808,000000,29.09,29.4596,29.0625,29.3613,5140,0
+STXK.US,D,20240809,000000,29.46,29.46,29.4397,29.4539,1821,0
+STXK.US,D,20240812,000000,29.52,29.52,29,29,10671,0
+STXK.US,D,20240813,000000,29.36,29.68,29.3399,29.68,4788,0
+STXK.US,D,20240814,000000,29.58,29.6181,29.44,29.5442,8016,0
+STXK.US,D,20240815,000000,30.28,30.29,30.05,30.05,4677,0
+STXK.US,D,20240816,000000,30.15,30.31,30.15,30.2356,5310,0
+STXK.US,D,20240819,000000,30.32,30.6,30.32,30.6,5464,0
+STXK.US,D,20240820,000000,30.56,30.56,30.19,30.24,5796,0
+STXK.US,D,20240821,000000,30.3608,30.67,30.3608,30.65,5940,0
+STXK.US,D,20240822,000000,30.65,30.65,30.3754,30.3754,11367,0
+STXK.US,D,20240823,000000,31.06,31.27,31.06,31.265,3333,0
+STXK.US,D,20240826,000000,31.485,31.5384,31.2197,31.2197,2213,0
+STXK.US,D,20240827,000000,31.06,31.12,30.9705,31.03,8224,0
+STXK.US,D,20240828,000000,30.85,31.06,30.85,30.8637,6795,0
+STXK.US,D,20240829,000000,31.05,31.26,31.0288,31.0288,5052,0
+STXK.US,D,20240830,000000,31.11,31.2397,30.979,31.2397,2442,0
+STXK.US,D,20240903,000000,31.06,31.1,30.29,30.87,20214,0
+STXK.US,D,20240904,000000,30.24,30.565,30.24,30.3118,1582,0
+STXK.US,D,20240905,000000,30.33,30.33,30.01,30.13,8000,0
+STXK.US,D,20240906,000000,30.14,30.14,29.55,29.5692,7565,0
+STXK.US,D,20240909,000000,29.735,29.76,29.6481,29.6481,3787,0
+STXK.US,D,20240910,000000,29.64,29.64,29.5,29.6,5351,0
+STXK.US,D,20240911,000000,29.25,29.7038,29.25,29.7038,2863,0
+STXK.US,D,20240912,000000,29.6601,30.03,29.6601,30.0044,1940,0
+STXK.US,D,20240913,000000,30.49,30.76,30.49,30.71,23237,0
+STXK.US,D,20240916,000000,30.84,30.9,30.73,30.8928,14717,0
+STXK.US,D,20240917,000000,31.1544,31.33,31.0548,31.0548,14292,0
+STXK.US,D,20240918,000000,31.01,31.3996,30.99,31.06,12141,0
+STXK.US,D,20240919,000000,31.73,31.73,31.5,31.6476,4214,0
+STXK.US,D,20240920,000000,31.52,31.56,31.4,31.417,16314,0
+STXK.US,D,20240923,000000,31.58,31.58,31.35,31.41,3596,0
+STXK.US,D,20240924,000000,31.42,31.47,31.4199,31.4425,3799,0
+STXK.US,D,20240925,000000,31.3701,31.3701,31.08,31.0923,4429,0
+STXK.US,D,20240926,000000,31.4,31.439,31.2997,31.3205,28108,0
+STXK.US,D,20240927,000000,31.41,31.5358,31.21,31.373,3255,0
+STXK.US,D,20240930,000000,31.3399,31.43,31.15,31.3885,6477,0
+STXK.US,D,20241001,000000,31.25,31.25,30.8699,31.0138,3506,0
+STXK.US,D,20241002,000000,30.83,31.04,30.83,30.9592,8308,0
+STXK.US,D,20241003,000000,30.73,30.9039,30.61,30.9039,5791,0
+STXK.US,D,20241004,000000,31.02,31.09,30.87,31.06,7818,0
+STXK.US,D,20241007,000000,30.96,30.96,30.74,30.8334,3713,0
+STXK.US,D,20241008,000000,30.84,30.93,30.7599,30.79,4203,0
+STXK.US,D,20241009,000000,30.85,31.0599,30.85,30.9675,6899,0
+STXK.US,D,20241010,000000,30.72,30.81,30.72,30.72,5186,0
+STXK.US,D,20241011,000000,30.85,31.37,30.85,31.37,5959,0
+STXK.US,D,20241014,000000,31.36,31.6074,31.36,31.6074,1769,0
+STXK.US,D,20241015,000000,31.67,31.885,31.61,31.61,9418,0
+STXK.US,D,20241016,000000,31.78,32.07,31.78,32.0233,2939,0
+STXK.US,D,20241017,000000,32.07,32.07,31.8901,31.9605,3951,0
+STXK.US,D,20241018,000000,31.9744,31.9999,31.895,31.9075,4073,0
+STXK.US,D,20241021,000000,31.9,31.9,31.4314,31.9,2445,0
+STXK.US,D,20241022,000000,31.36,31.36,31.2197,31.2804,6280,0
+STXK.US,D,20241023,000000,31.16,31.23,30.9599,31.06,10138,0
+STXK.US,D,20241024,000000,31.17,31.17,31.0446,31.1536,1378,0
+STXK.US,D,20241025,000000,31.24,31.24,30.9438,30.9465,7923,0
+STXK.US,D,20241028,000000,31.4,31.44,31.3501,31.4161,7352,0
+STXK.US,D,20241029,000000,31.24,31.34,31.24,31.332,20154,0
+STXK.US,D,20241030,000000,31.25,31.54,31.25,31.2964,3395,0
+STXK.US,D,20241031,000000,31.2,31.2001,30.83,30.83,8886,0
+STXK.US,D,20241101,000000,31.12,31.1863,30.89,30.95,7135,0
+STXK.US,D,20241104,000000,31.02,31.08,31.02,31.02,3985,0
+STXK.US,D,20241105,000000,31.22,31.5355,31.22,31.5355,2915,0
+STXK.US,D,20241106,000000,32.75,33.18,32.7089,33.1668,16532,0
+STXK.US,D,20241107,000000,33.1873,33.35,33.04,33.0999,7872,0
+STXK.US,D,20241108,000000,33.18,33.51,33.18,33.48,19172,0
+STXK.US,D,20241111,000000,33.74,33.97,33.66,33.7887,10829,0
+STXK.US,D,20241112,000000,33.74,33.83,33.2999,33.3,8754,0
+STXK.US,D,20241113,000000,33.56,33.56,33.0543,33.0543,10847,0
+STXK.US,D,20241114,000000,33,33.18,32.64,32.64,15516,0
+STXK.US,D,20241115,000000,32.64,32.66,32.23,32.44,30917,0
+STXK.US,D,20241118,000000,32.42,32.48,32.26,32.32,9508,0
+STXK.US,D,20241119,000000,32.16,32.4774,32.05,32.4774,24650,0
+STXK.US,D,20241120,000000,32.265,32.53,32.265,32.5152,16221,0
+STXK.US,D,20241121,000000,32.69,33.16,32.69,33.0762,14351,0
+STXK.US,D,20241122,000000,33.2306,33.6613,33.17,33.6613,5438,0
+STXK.US,D,20241125,000000,34.17,34.525,34.03,34.2673,13963,0
+STXK.US,D,20241126,000000,33.9894,34.07,33.94,34.0115,15523,0
+STXK.US,D,20241127,000000,34.28,34.28,33.9948,34.02,12533,0
+STXK.US,D,20241129,000000,34.1225,34.14,34.07,34.08,4218,0
+STXK.US,D,20241202,000000,33.96,34.1749,33.9367,34.1252,4211,0
+STXK.US,D,20241203,000000,33.85,34.13,33.85,33.9035,5375,0
+STXK.US,D,20241204,000000,33.98,34.0599,33.9,34.0242,4150,0
+STXK.US,D,20241205,000000,33.95,33.95,33.5875,33.5875,13074,0
+STXK.US,D,20241206,000000,33.71,33.7397,33.6,33.7214,14916,0
+STXK.US,D,20241209,000000,33.97,33.97,33.53,33.54,21838,0
+STXK.US,D,20241210,000000,33.4,33.57,33.33,33.34,6932,0
+STXK.US,D,20241211,000000,33.54,33.61,33.42,33.49,3725,0
+STXK.US,D,20241212,000000,33.3877,33.4,33.18,33.19,8524,0
+STXK.US,D,20241213,000000,33.1,33.1,32.85,33.1,8047,0
+STXK.US,D,20241216,000000,33.01,33.25,32.82,33.1683,3702,0
+STXK.US,D,20241217,000000,32.75,32.98,32.6847,32.77,4429,0
+STXK.US,D,20241218,000000,32.83,32.83,31.42,31.42,7689,0
+STXK.US,D,20241219,000000,31.79,31.8,31.26,31.2938,14471,0
+STXK.US,D,20241220,000000,31,31.835,31,31.5298,13562,0
+STXK.US,D,20241223,000000,31.28,31.51,31.23,31.49,3046,0
+STXK.US,D,20241224,000000,31.57,31.84,31.56,31.84,4004,0
+STXK.US,D,20241226,000000,31.74,32.0285,31.72,32.0285,4945,0
+STXK.US,D,20241227,000000,31.92,31.92,31.52,31.63,8804,0
+STXK.US,D,20241230,000000,31.07,31.34,30.9589,31.23,6840,0
+STXK.US,D,20241231,000000,31.32,31.51,31.1899,31.27,6394,0
+STXK.US,D,20250102,000000,31.441,31.69,31.1299,31.25,20227,0
+STXK.US,D,20250103,000000,31.3975,31.65,31.3975,31.6362,5438,0
+STXK.US,D,20250106,000000,31.93,31.97,31.59,31.6219,11022,0
+STXK.US,D,20250107,000000,31.87,31.87,31.2345,31.54,28087,0
+STXK.US,D,20250108,000000,31.09,31.37,31.0268,31.37,4391,0
+STXK.US,D,20250110,000000,30.8,30.87,30.5999,30.76,14308,0
+STXK.US,D,20250113,000000,30.51,30.89,30.49,30.89,8999,0
+STXK.US,D,20250114,000000,31.0801,31.27,30.9271,31.2237,8995,0
+STXK.US,D,20250115,000000,31.88,31.93,31.71,31.75,8530,0
+STXK.US,D,20250116,000000,31.735,31.8488,31.66,31.8488,11479,0
+STXK.US,D,20250117,000000,32.11,32.12,31.985,32.04,12916,0
+STXK.US,D,20250121,000000,32.54,32.75,32.51,32.75,12500,0
+STXK.US,D,20250122,000000,32.535,32.6,32.42,32.46,7123,0
+STXK.US,D,20250123,000000,32.39,32.52,32.24,32.52,8692,0
+STXK.US,D,20250124,000000,32.465,32.58,32.33,32.45,5304,0
+STXK.US,D,20250127,000000,32.3,32.44,32.01,32.1169,9405,0
+STXK.US,D,20250128,000000,32.13,32.29,32.0699,32.2056,6821,0
+STXK.US,D,20250129,000000,32.36,32.36,32.0301,32.1099,3280,0
+STXK.US,D,20250130,000000,32.45,32.64,32.31,32.4858,6335,0
+STXK.US,D,20250131,000000,32.49,32.61,32.1185,32.2229,4829,0
+STXK.US,D,20250203,000000,31.45,31.98,31.3734,31.8125,12745,0
+STXK.US,D,20250204,000000,31.85,32.19,31.78,32.19,4594,0
+STXK.US,D,20250205,000000,32.21,32.46,32.17,32.4442,18818,0
+STXK.US,D,20250206,000000,32.52,32.57,32.3817,32.3817,3170,0
+STXK.US,D,20250207,000000,32.54,32.54,32.0297,32.0297,6157,0
+STXK.US,D,20250210,000000,32.065,32.21,32.05,32.09,8071,0
+STXK.US,D,20250211,000000,31.93,31.98,31.85,31.915,8221,0
+STXK.US,D,20250212,000000,31.53,31.73,31.47,31.69,8936,0
+STXK.US,D,20250213,000000,31.78,32,31.69,32,13047,0
+STXK.US,D,20250214,000000,32.1963,32.1963,31.94,32.05,7647,0
+STXK.US,D,20250218,000000,32.1,32.26,32.0525,32.2101,7577,0
+STXK.US,D,20250219,000000,32.015,32.2062,32,32.1286,2593,0
+STXK.US,D,20250220,000000,31.945,31.99,31.61,31.7586,10107,0
+STXK.US,D,20250221,000000,31.79,31.89,30.89,30.8935,25859,0
+STXK.US,D,20250224,000000,30.93,31,30.69,30.8,14466,0
+STXK.US,D,20250225,000000,30.59,30.8,30.4699,30.6273,7728,0
+STXK.US,D,20250226,000000,30.99,30.99,30.61,30.6741,2511,0
+STXK.US,D,20250227,000000,30.57,30.72,30.2779,30.2779,27008,0
+STXK.US,D,20250228,000000,30.3,30.5479,30.21,30.5479,1949,0
+STXK.US,D,20250303,000000,30.5567,30.7,29.77,29.841,6175,0
+STXK.US,D,20250304,000000,29.33,29.75,29.085,29.4532,20463,0
+STXK.US,D,20250305,000000,29.46,29.76,29.28,29.7218,23587,0
+STXK.US,D,20250306,000000,29.27,29.59,29.2,29.2749,16443,0
+STXK.US,D,20250307,000000,29.41,29.49,28.85,29.4699,3031,0
+STXK.US,D,20250310,000000,29.07,29.15,28.59,28.7144,13837,0
+STXK.US,D,20250311,000000,28.75,28.89,28.4124,28.6604,10855,0
+STXK.US,D,20250312,000000,28.74,28.89,28.52,28.6114,17568,0
+STXK.US,D,20250313,000000,28.69,28.69,28.04,28.1576,10390,0
+STXK.US,D,20250314,000000,28.55,28.8449,28.47,28.8449,17155,0
+STXK.US,D,20250317,000000,29.095,29.32,28.98,29.2575,6560,0
+STXK.US,D,20250318,000000,29.04,29.08,28.965,29.0047,2308,0
+STXK.US,D,20250319,000000,29.22,29.454,29.05,29.4106,1914,0
+STXK.US,D,20250320,000000,29.44,29.54,29.24,29.2665,3928,0
+STXK.US,D,20250321,000000,28.93,29.0441,28.89,29.0441,1837,0
+STXK.US,D,20250324,000000,29.49,29.82,29.49,29.8132,12874,0
+STXK.US,D,20250325,000000,29.69,29.82,29.58,29.6209,4431,0
+STXK.US,D,20250326,000000,29.71,29.71,29.31,29.4113,15978,0
+STXK.US,D,20250327,000000,29.19,29.44,29.19,29.2876,4753,0
+STXK.US,D,20250328,000000,28.69,28.7043,28.5699,28.7043,9117,0
+STXK.US,D,20250331,000000,28.4,28.79,28.135,28.7119,5029,0
+STXK.US,D,20250401,000000,28.66,28.9016,28.43,28.7174,12001,0
+STXK.US,D,20250402,000000,28.6567,29.19,28.64,29.19,18665,0
+STXK.US,D,20250403,000000,27.895,27.895,27.1928,27.1928,20529,0
+STXK.US,D,20250404,000000,26.05,26.1899,25.6,25.9281,31377,0
+STXK.US,D,20250407,000000,24.64,26.56,24.47,25.5,37987,0
+STXK.US,D,20250408,000000,26.198,26.2631,24.6,24.844,19572,0
+STXK.US,D,20250409,000000,24.94,27.25,24.6599,27.1548,9235,0
+STXK.US,D,20250410,000000,26.33,26.7,25.51,25.9614,16590,0
+STXK.US,D,20250411,000000,25.91,26.39,25.65,26.37,10551,0
+STXK.US,D,20250414,000000,26.66,26.762,26.304,26.7,6191,0
+STXK.US,D,20250415,000000,26.84,26.94,26.59,26.6632,15235,0
+STXK.US,D,20250416,000000,26.57,26.592,26.3,26.4002,4502,0
+STXK.US,D,20250417,000000,26.58,26.78,26.48,26.6674,10612,0
+STXK.US,D,20250421,000000,26.27,26.27,25.842,26.0761,3488,0
+STXK.US,D,20250422,000000,26.46,26.7764,26.36,26.7356,11865,0
+STXK.US,D,20250423,000000,27.59,27.7,27.0681,27.12,10986,0
+STXK.US,D,20250424,000000,27.255,27.6555,27.255,27.6555,1996,0
+STXK.US,D,20250425,000000,27.515,27.6073,27.5,27.6073,2978,0
+STXK.US,D,20250428,000000,27.75,27.9,27.4451,27.85,6562,0
+STXK.US,D,20250429,000000,27.7,27.91,27.6559,27.8529,3014,0
+STXK.US,D,20250430,000000,27.22,27.6965,27.22,27.6965,9757,0
+STXK.US,D,20250501,000000,27.67,27.94,27.67,27.8963,6783,0
+STXK.US,D,20250502,000000,28.16,28.52,28.13,28.4423,13113,0
+STXK.US,D,20250505,000000,28.29,28.43,28.2378,28.2378,4551,0
+STXK.US,D,20250506,000000,28.11,28.3,27.93,28.0022,11973,0
+STXK.US,D,20250507,000000,28.2005,28.27,27.97,28.0969,41258,0
+STXK.US,D,20250508,000000,28.47,28.846062,28.47,28.5,4812,0
+STXK.US,D,20250509,000000,28.67,28.78,28.63,28.69,20626,0
+STXK.US,D,20250512,000000,29.7617,29.77,29.47,29.6625,8818,0
+STXK.US,D,20250513,000000,29.7,29.9,29.7,29.819,8373,0
+STXK.US,D,20250514,000000,29.6,29.7,29.58,29.6032,36148,0
+STXK.US,D,20250515,000000,29.439244,29.64,29.37,29.55,22784,0
+STXK.US,D,20250516,000000,29.65,29.9334,29.64,29.9334,3067,0
+STXK.US,D,20250519,000000,29.66,29.7654,29.61,29.7654,1912,0
+STXK.US,D,20250520,000000,29.72,29.83,29.6596,29.72,8594,0
+STXK.US,D,20250521,000000,29.5,29.5,28.89,28.89,8271,0
+STXK.US,D,20250522,000000,28.8,28.96,28.74,28.88,13604,0
+STXK.US,D,20250523,000000,28.73,28.92,28.6,28.8151,6796,0
+STXK.US,D,20250527,000000,29.2713,29.54,29.15,29.54,6456,0
+STXK.US,D,20250528,000000,29.4,29.55,29.1656,29.1656,4256,0
+STXK.US,D,20250529,000000,29.205,29.36,29.15,29.285,7053,0
+STXK.US,D,20250530,000000,29.0575,29.25,29.05,29.2096,15283,0
+STXK.US,D,20250602,000000,28.82,29.1128,28.78,29.1111,18967,0
+STXK.US,D,20250603,000000,29.16,29.6,29.16,29.59,8544,0
+STXK.US,D,20250604,000000,29.61,29.63,29.5237,29.5237,4646,0
+STXK.US,D,20250605,000000,29.466,29.72,29.44,29.5433,8936,0
+STXK.US,D,20250606,000000,29.94,30.01,29.7,29.9699,8458,0
+STXK.US,D,20250609,000000,30.0725,30.36,30.07,30.1999,12722,0
+STXK.US,D,20250610,000000,30.3916,30.43,30.28,30.3486,889,0
+STXK.US,D,20250611,000000,30.446,30.514,30.2124,30.2124,3151,0
+STXK.US,D,20250612,000000,30.02,30.1003,29.99,30.1003,2501,0
+STXK.US,D,20250613,000000,29.82,29.8724,29.5278,29.5278,3078,0
+STXK.US,D,20250616,000000,29.98,29.98,29.7956,29.8623,2575,0
+STXK.US,D,20250617,000000,29.77,29.78,29.55,29.5707,3819,0
+STXK.US,D,20250618,000000,29.62,29.91,29.6,29.6995,4497,0
+STXK.US,D,20250620,000000,29.78,29.92,29.58,29.6854,8270,0
+STXK.US,D,20250623,000000,29.79,29.97,29.49,29.93,24266,0
+STXK.US,D,20250624,000000,30.14,30.39,29.93,29.93,7027,0
+STXK.US,D,20250625,000000,30.18,30.18,30.0285,30.0285,2314,0
+STXK.US,D,20250626,000000,30.13,30.4759,30.1,30.4759,8569,0
+STXK.US,D,20250627,000000,30.3302,30.48,30.08,30.2995,5016,0
+STXK.US,D,20250630,000000,30.38,30.3968,30.3,30.3487,9104,0
+STXK.US,D,20250701,000000,30.3303,30.8874,30.3303,30.6864,1846,0
+STXK.US,D,20250702,000000,30.865,31.23,30.65,31.23,12727,0
+STXK.US,D,20250703,000000,31.27,31.3109,31.2499,31.3,3714,0
+STXK.US,D,20250707,000000,31.1568,31.19,30.685,30.8082,3550,0
+STXK.US,D,20250708,000000,30.95,31.1654,30.95,31.0553,20594,0
+STXK.US,D,20250709,000000,31.06,31.2964,31.06,31.2964,1799,0
+STXK.US,D,20250710,000000,31.4,31.68,31.4,31.53,4422,0
+STXK.US,D,20250711,000000,31.264,31.3568,31.196,31.196,1994,0
+STXK.US,D,20250714,000000,31.25,31.44,31.25,31.44,37572,0
+STXK.US,D,20250715,000000,31.1401,31.45,30.8201,30.8201,13486,0
+STXK.US,D,20250716,000000,30.9709,31.06,30.9709,31.0524,27519,0
+STXK.US,D,20250717,000000,31.31,31.4702,31.1,31.4702,1466,0
+STXK.US,D,20250718,000000,31.57,31.57,31.2714,31.35,2257,0
+STXK.US,D,20250721,000000,31.5304,31.57,31.18,31.1964,6760,0
+STXK.US,D,20250722,000000,31.3589,31.55,31.3589,31.49,2803,0
+STXK.US,D,20250723,000000,31.6233,31.8727,31.6233,31.8727,5900,0
+STXK.US,D,20250724,000000,31.6,31.6,31.4578,31.4578,2409,0
+STXK.US,D,20250725,000000,31.38,31.6117,31.38,31.6117,9425,0
+STXK.US,D,20250728,000000,31.62,31.64,31.53,31.5457,4849,0
+STXK.US,D,20250729,000000,31.599,31.65,31.37,31.37,4068,0
+STXK.US,D,20250730,000000,31.4601,31.61,31.04,31.207,4487,0
+STXK.US,D,20250731,000000,31.11,31.1628,30.8308,30.8308,5273,0
+STXK.US,D,20250801,000000,30.36,30.48,30.02,30.3505,13270,0
+STXK.US,D,20250804,000000,30.5069,30.84,30.5,30.66,6519,0
+STXK.US,D,20250805,000000,31,31.0072,30.886,31.0033,1079,0
+STXK.US,D,20250806,000000,30.88,30.9391,30.8214,30.8802,3274,0
+STXK.US,D,20250807,000000,30.97,31.19,30.71,30.84,7327,0
+STXK.US,D,20250808,000000,30.92,31.05,30.914,31,15841,0
+STXK.US,D,20250811,000000,31.01,31.02,30.83,30.92,7734,0
+STXK.US,D,20250812,000000,31.4456,31.7785,31.4456,31.7785,2457,0
+STXK.US,D,20250813,000000,32.092,32.4831,32.02,32.4831,11848,0
+STXK.US,D,20250814,000000,32.09,32.13,31.99,32.1208,2897,0
+STXK.US,D,20250815,000000,31.89,32.13,31.86,31.86,3272,0
+STXK.US,D,20250818,000000,31.95,32.04,31.87,32.0122,2202,0
+STXK.US,D,20250819,000000,32.02,32.03,31.82,31.834,2897,0
+STXK.US,D,20250820,000000,31.61,31.7351,31.5,31.7351,2968,0
+STXK.US,D,20250821,000000,31.6706,31.7434,31.6,31.7434,3874,0
+STXK.US,D,20250822,000000,32.565,32.9185,32.565,32.912,4351,0
+STXK.US,D,20250825,000000,32.75,32.78,32.63,32.63,3342,0
+STXK.US,D,20250826,000000,32.74,32.8176,32.7336,32.7336,1892,0
+STXK.US,D,20250827,000000,32.89,32.98,32.89,32.94,3863,0
+STXK.US,D,20250828,000000,32.94,33.02,32.831,32.9941,4405,0
+STXK.US,D,20250829,000000,33.06,33.06,32.76,32.8222,1961,0
+STXK.US,D,20250902,000000,32.43,32.6914,32.4102,32.6914,6181,0
+STXK.US,D,20250903,000000,32.75,32.75,32.54,32.6318,5357,0
+STXK.US,D,20250904,000000,32.69,32.9975,32.69,32.9975,3373,0
+STXK.US,D,20250905,000000,33.4016,33.4016,32.89,33.1581,4375,0
+STXK.US,D,20250908,000000,33.1,33.21,32.94,33.1287,6254,0
+STXK.US,D,20250909,000000,33.037,33.24,32.9499,32.9901,4172,0
+STXK.US,D,20250910,000000,33.1895,33.1895,32.95,32.9724,2784,0
+STXK.US,D,20250911,000000,33.1,33.5146,32.91,33.5146,2743,0
+STXK.US,D,20250912,000000,33.2688,33.33,33.1352,33.1352,2263,0
+STXK.US,D,20250915,000000,33.2148,33.22,33.03,33.03,5490,0
+STXK.US,D,20250916,000000,32.92,32.9699,32.848,32.87,5526,0
+STXK.US,D,20250917,000000,33.12,33.5,33.0308,33.0308,3328,0
+STXK.US,D,20250918,000000,33.19,33.7,33.19,33.6873,3927,0
+STXK.US,D,20250919,000000,33.61,33.61,33.3,33.3,3825,0
+STXK.US,D,20250922,000000,33.36,33.49,33.17,33.4854,7856,0
+STXK.US,D,20250923,000000,33.7404,33.7695,33.35,33.3879,6651,0
+STXK.US,D,20250924,000000,33.3788,33.48,33.176,33.176,4302,0
+STXK.US,D,20250925,000000,32.78,32.94,32.78,32.8573,7357,0
+STXK.US,D,20250926,000000,33.15,33.2057,33,33.2057,2636,0
+STXK.US,D,20250929,000000,33.03,33.15,33.01,33.087,3791,0
+STXK.US,D,20250930,000000,33.12,33.18,32.8501,33.1231,13266,0
+STXK.US,D,20251001,000000,33.125,33.1971,33.0701,33.1971,18365,0
+STXK.US,D,20251002,000000,33.29,33.3337,33.08,33.3337,6841,0
+STXK.US,D,20251003,000000,33.61,33.7552,33.592,33.592,7403,0
+STXK.US,D,20251006,000000,33.7,33.86,33.58,33.6071,18656,0
+STXK.US,D,20251007,000000,33.64,33.64,33.18,33.229,2923,0
+STXK.US,D,20251008,000000,33.25,33.54,33.25,33.483,4325,0
+STXK.US,D,20251009,000000,33.37,33.5,33.14,33.2099,15681,0
+STXK.US,D,20251010,000000,33.2,33.259,32.2146,32.2146,8940,0
+STXK.US,D,20251013,000000,32.64,32.91,32.63,32.8938,23344,0
+STXK.US,D,20251014,000000,32.808,33.48,32.54,33.3916,10865,0
+STXK.US,D,20251015,000000,33.88,33.88,33.497,33.5426,4595,0
+STXK.US,D,20251016,000000,33.45,33.45,32.92,33.0075,38623,0
+STXK.US,D,20251017,000000,33.1,33.1,32.7799,32.9597,9865,0
+STXK.US,D,20251020,000000,33.34,33.5245,33.32,33.5142,8374,0
+STXK.US,D,20251021,000000,33.33,33.66,33.33,33.5171,4174,0
+STXK.US,D,20251022,000000,33.41,33.45,32.99,33.1417,6053,0
+STXK.US,D,20251023,000000,33.27,33.53,33.25,33.4944,3504,0
+STXK.US,D,20251024,000000,33.84,33.91,33.73,33.742,2988,0
+STXK.US,D,20251027,000000,34.01,34.017,33.8,33.8,8394,0
+STXK.US,D,20251028,000000,33.72,33.82,33.61,33.6695,11026,0
+STXK.US,D,20251029,000000,33.55,33.75,33.02,33.194,21441,0
+STXK.US,D,20251030,000000,33.08,33.35,32.9728,32.9728,9255,0
+STXK.US,D,20251031,000000,32.88,33.1052,32.88,33.1052,4659,0
+STXK.US,D,20251103,000000,32.83,33,32.83,33,8208,0
+STXK.US,D,20251104,000000,32.671,32.71,32.53,32.5483,5587,0
+STXK.US,D,20251105,000000,32.62,33.03,32.62,32.9341,12415,0
+STXK.US,D,20251106,000000,32.74,32.74,32.5248,32.5426,6729,0
+STXK.US,D,20251107,000000,32.41,32.7458,32.32,32.7458,7601,0
+STXK.US,D,20251110,000000,32.97,33.12,32.86,32.9698,6048,0
+STXK.US,D,20251111,000000,32.9525,33.1248,32.92,33.083,8749,0
+STXK.US,D,20251112,000000,33.22,33.2201,32.99,32.99,9368,0
+STXK.US,D,20251113,000000,32.895,32.98,32.32,32.3276,4927,0
+STXK.US,D,20251114,000000,32.1,32.42,31.97,32.315,18151,0
+STXK.US,D,20251117,000000,32.04,32.166,31.532,31.6142,17310,0
+STXK.US,D,20251118,000000,31.584,31.85,31.4,31.67,21855,0
+STXK.US,D,20251119,000000,31.66,31.88,31.62,31.6869,8454,0
+STXK.US,D,20251120,000000,32.1529,32.282,31.2274,31.2274,6529,0
+STXK.US,D,20251121,000000,31.56,32.21,31.5599,32.1029,6729,0
+STXK.US,D,20251124,000000,32.17,32.57,32.17,32.5294,9287,0
+STXK.US,D,20251125,000000,32.69,33.32,32.63,33.256,11237,0
+STXK.US,D,20251126,000000,33.45,33.6427,33.45,33.4682,2238,0
+STXK.US,D,20251128,000000,33.6,33.6,33.575,33.575,596,0
+STXK.US,D,20251201,000000,33.34,33.61,33.25,33.25,8843,0
+STXK.US,D,20251202,000000,33.3801,33.49,33.3013,33.3013,9957,0
+STXK.US,D,20251203,000000,33.6125,33.8152,33.42,33.8152,6818,0
+STXK.US,D,20251204,000000,33.7615,34,33.7615,33.896,3425,0
+STXK.US,D,20251205,000000,33.8599,33.973,33.784,33.784,4044,0
+STXK.US,D,20251208,000000,33.89,33.93,33.6676,33.6676,3870,0
+STXK.US,D,20251209,000000,33.9684,33.98,33.7479,33.7479,3172,0
+STXK.US,D,20251210,000000,33.82,34.3007,33.82,34.3007,922,0
+STXK.US,D,20251211,000000,34.19,34.5,34.17,34.4605,3801,0
+STXK.US,D,20251212,000000,34.41,34.53,34.0864,34.0864,5393,0
+STXK.US,D,20251215,000000,33.93,33.97,33.8455,33.8658,7032,0
+STXK.US,D,20251216,000000,33.7701,33.835,33.5999,33.6797,5997,0
+STXK.US,D,20251217,000000,33.8,33.94,33.4568,33.4568,1119,0
+STXK.US,D,20251218,000000,33.71,33.92,33.6192,33.6192,2412,0
+STXK.US,D,20251219,000000,33.81,33.81,33.76,33.7838,2073,0
+STXK.US,D,20251222,000000,34.2,34.25,34.07,34.0786,10912,0
+STXK.US,D,20251223,000000,33.95,34.03,33.85,33.9089,10209,0
+STXK.US,D,20251224,000000,33.8921,33.975,33.86,33.86,16016,0
+STXK.US,D,20251226,000000,33.86,33.98,33.84,33.9387,7008,0
+STXK.US,D,20251229,000000,33.96,33.96,33.65,33.7194,6278,0
+STXK.US,D,20251230,000000,33.68,33.68,33.5474,33.5474,2290,0
+STXK.US,D,20251231,000000,33.42,33.42,33.26,33.27,4106,0
+STXK.US,D,20260102,000000,33.38,33.67,33.32,33.5698,150497,0
+STXK.US,D,20260105,000000,33.97,34.14,33.75,34.0532,9160,0
+STXK.US,D,20260106,000000,34.1084,34.6,34.07,34.5934,4563,0
+STXK.US,D,20260107,000000,34.2488,34.45,34.2488,34.3771,11619,0
+STXK.US,D,20260108,000000,34.49,34.81,34.48,34.7661,12095,0
+STXK.US,D,20260109,000000,34.96,35.1101,34.805,35.0458,6397,0
+STXK.US,D,20260112,000000,34.84,35.08,34.83,35.0515,12798,0
+STXK.US,D,20260113,000000,35.165,35.165,34.9355,34.9355,3120,0
+STXK.US,D,20260114,000000,35.02,35.1209,34.9013,35.1209,5827,0
+STXK.US,D,20260115,000000,35.365,35.5934,35.32,35.5118,20789,0
+STXK.US,D,20260116,000000,35.45,35.56,35.4,35.4966,9367,0
+STXK.US,D,20260120,000000,35.12,35.27,34.97,35.0182,22311,0
+STXK.US,D,20260121,000000,35.53,35.8235,35.3,35.8235,5714,0
+STXK.US,D,20260122,000000,36.11,36.25,36.0074,36.0311,8936,0
+STXK.US,D,20260123,000000,35.997,35.997,35.445,35.4463,3091,0
+STXK.US,D,20260126,000000,35.4601,35.4601,35.3799,35.394,3382,0
+STXK.US,D,20260127,000000,35.31,35.31,35.1638,35.3077,1440,0
+STXK.US,D,20260128,000000,35.2,35.44,35.11,35.1129,6527,0
+STXK.US,D,20260129,000000,35.15,35.1774,34.809,35.1743,14455,0
+STXK.US,D,20260130,000000,35.0408,35.0408,34.6798,34.8218,10675,0
+STXK.US,D,20260202,000000,35.9499,35.9499,34.9333,35.0947,15299,0
+STXK.US,D,20260203,000000,35.46,35.46,34.745,35.127,5661,0
+STXK.US,D,20260204,000000,35.6,35.6,34.9702,35.3288,6419,0
+STXK.US,D,20260205,000000,35.18,35.18,34.8218,34.8218,4927,0
+STXK.US,D,20260206,000000,35.51,35.9447,35.51,35.9447,5089,0
+STXK.US,D,20260209,000000,35.79,36.0599,35.79,35.9923,8432,0
+STXK.US,D,20260210,000000,36.14,36.185,35.9898,35.9898,1464,0
+STXK.US,D,20260211,000000,36.21,36.22,35.69,35.85,4758,0
+STXK.US,D,20260212,000000,36.06,36.06,35.045,35.2583,18373,0
+STXK.US,D,20260213,000000,35.52,35.85,35.37,35.58,4480,0
+STXK.US,D,20260217,000000,35.54,35.68,35.235,35.54,27381,0
+STXK.US,D,20260218,000000,36,36.0142,35.74,35.7501,5035,0
diff --git a/daily/us/nyse etfs/2/susa.us.txt b/daily/us/nyse etfs/2/susa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d10f0a0ee155b5b473c6588449ed11d92993467
--- /dev/null
+++ b/daily/us/nyse etfs/2/susa.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUSA.US,D,20050225,000000,21.3384,21.4426,21.267,21.4426,3315.3091956529,0
+SUSA.US,D,20050228,000000,21.4346,21.4704,21.3424,21.387,12352.574098176,0
+SUSA.US,D,20050301,000000,21.4664,21.5091,21.4664,21.5091,3568.1632242487,0
+SUSA.US,D,20050302,000000,21.5091,21.6064,21.4307,21.517,19716.569911066,0
+SUSA.US,D,20050303,000000,21.5747,21.5945,21.4178,21.4178,1662.1878373829,0
+SUSA.US,D,20050304,000000,21.6571,21.6571,21.6203,21.6322,14727.991625781,0
+SUSA.US,D,20050307,000000,21.8029,21.8029,21.7473,21.7473,4986.5635121488,0
+SUSA.US,D,20050308,000000,21.7821,21.7821,21.6491,21.6491,3568.1632242487,0
+SUSA.US,D,20050309,000000,21.6203,21.6203,21.531,21.531,4269.3042756539,0
+SUSA.US,D,20050310,000000,21.3821,21.5131,21.3821,21.4913,27320.323727167,0
+SUSA.US,D,20050311,000000,21.531,21.531,21.3334,21.3602,7120.2082634077,0
+SUSA.US,D,20050314,000000,21.4178,21.4783,21.3999,21.4704,3568.1632242487,0
+SUSA.US,D,20050315,000000,21.5528,21.5528,21.3959,21.3959,4986.5635121488,0
+SUSA.US,D,20050316,000000,21.3205,21.3205,21.1259,21.1637,5700.8005889394,0
+SUSA.US,D,20050317,000000,21.122,21.122,21.0922,21.0922,1426.459380445,0
+SUSA.US,D,20050318,000000,21.1517,21.1766,21.0445,21.0525,7603.7538161009,0
+SUSA.US,D,20050321,000000,21.122,21.122,21.0009,21.0753,3805.9064543229,0
+SUSA.US,D,20050322,000000,21.1299,21.1299,20.84,20.852,120923.66147633,0
+SUSA.US,D,20050323,000000,20.8321,20.9384,20.8321,20.9175,6412.0155060257,0
+SUSA.US,D,20050324,000000,20.9542,20.9542,20.8182,20.8182,126389.74099489,0
+SUSA.US,D,20050328,000000,20.8917,20.8917,20.8778,20.8778,5464.0647454334,0
+SUSA.US,D,20050329,000000,20.9096,20.9096,20.7309,20.7309,3568.1632242487,0
+SUSA.US,D,20050330,000000,20.8103,20.9969,20.8103,20.9969,15912.67822988,0
+SUSA.US,D,20050331,000000,20.9929,21.0406,20.9929,21.0247,1197126.820828,0
+SUSA.US,D,20050401,000000,21.0872,21.0872,20.7716,20.7716,9265.9416534838,0
+SUSA.US,D,20050404,000000,20.8361,20.8778,20.8361,20.8778,949.96553372855,0
+SUSA.US,D,20050405,000000,20.9721,20.9721,20.9135,20.9582,3805.9064543229,0
+SUSA.US,D,20050406,000000,21.0793,21.0793,21.0793,21.0793,210.54379273517,0
+SUSA.US,D,20050407,000000,21.0654,21.1637,21.0475,21.0753,12822.016238915,0
+SUSA.US,D,20050408,000000,21.112,21.1259,21.0565,21.0565,8310.9391869147,0
+SUSA.US,D,20050411,000000,20.9969,21.0198,20.9969,21.0198,488.58248553377,0
+SUSA.US,D,20050412,000000,20.9214,21.1517,20.8778,21.1517,5941.5659787179,0
+SUSA.US,D,20050413,000000,21.0475,21.0872,21.0475,21.0872,1662.1878373829,0
+SUSA.US,D,20050414,000000,20.8778,20.8778,20.7478,20.7478,2374.4101410373,0
+SUSA.US,D,20050415,000000,20.6415,20.6415,20.4152,20.4152,263695.52284184,0
+SUSA.US,D,20050418,000000,20.442,20.442,20.3428,20.4072,18529.868533831,0
+SUSA.US,D,20050419,000000,20.5403,20.5403,20.4867,20.4867,9737.3985673597,0
+SUSA.US,D,20050420,000000,20.585,20.585,20.3517,20.3517,8081.2550493854,0
+SUSA.US,D,20050421,000000,20.4023,20.6058,20.4023,20.6058,19004.347607412,0
+SUSA.US,D,20050422,000000,20.585,20.585,20.4023,20.5164,8081.2550493854,0
+SUSA.US,D,20050425,000000,20.6534,20.6534,20.6137,20.6137,3568.1632242487,0
+SUSA.US,D,20050426,000000,20.6664,20.6664,20.571,20.571,3095.6989238047,0
+SUSA.US,D,20050427,000000,20.4152,20.6505,20.3854,20.58,4517.1213714092,0
+SUSA.US,D,20050428,000000,20.5244,20.5403,20.4112,20.4112,4035.5905918522,0
+SUSA.US,D,20050429,000000,20.5403,20.5403,20.3725,20.4023,3095.6989238047,0
+SUSA.US,D,20050502,000000,20.7011,20.7011,20.7011,20.7011,488.58248553377,0
+SUSA.US,D,20050503,000000,20.7339,20.7547,20.6792,20.7101,7120.2082634077,0
+SUSA.US,D,20050504,000000,20.8143,20.984,20.7885,20.984,3095.6989238047,0
+SUSA.US,D,20050505,000000,20.9641,21.0287,20.8778,20.8778,6412.0155060257,0
+SUSA.US,D,20050506,000000,20.9502,20.984,20.9384,20.9463,20429.799601289,0
+SUSA.US,D,20050509,000000,20.9463,21.0118,20.8738,20.9542,12592.332101386,0
+SUSA.US,D,20050510,000000,20.9214,20.9384,20.8143,20.857,11160.8357881,0
+SUSA.US,D,20050511,000000,20.8272,20.9254,20.7885,20.9254,5464.0647454334,0
+SUSA.US,D,20050512,000000,20.9542,20.9681,20.7418,20.7586,17099.379607114,0
+SUSA.US,D,20050513,000000,20.857,20.857,20.7229,20.7229,3568.1632242487,0
+SUSA.US,D,20050516,000000,20.8013,20.8817,20.8013,20.8817,2139.6890706675,0
+SUSA.US,D,20050517,000000,20.8738,21.0525,20.8659,21.0525,11876.080251459,0
+SUSA.US,D,20050518,000000,21.1894,21.3512,21.1894,21.3512,3315.3091956529,0
+SUSA.US,D,20050519,000000,21.3295,21.4049,21.3295,21.4049,1662.1878373829,0
+SUSA.US,D,20050520,000000,21.4218,21.4258,21.3959,21.4218,3568.1632242487,0
+SUSA.US,D,20050523,000000,21.4346,21.5826,21.4258,21.5826,12352.574098176,0
+SUSA.US,D,20050524,000000,21.5607,21.5607,21.4426,21.526,25186.678975908,0
+SUSA.US,D,20050525,000000,21.4138,21.4258,21.387,21.4258,3805.9064543229,0
+SUSA.US,D,20050526,000000,21.5567,21.5647,21.5528,21.5647,6412.0155060257,0
+SUSA.US,D,20050527,000000,21.5647,21.6372,21.5647,21.6372,12822.016238915,0
+SUSA.US,D,20050531,000000,21.5747,21.5786,21.5429,21.5429,4986.5635121488,0
+SUSA.US,D,20050601,000000,21.4664,21.7742,21.4664,21.6491,34446.576309983,0
+SUSA.US,D,20050602,000000,21.7424,21.7424,21.7424,21.7424,488.58248553377,0
+SUSA.US,D,20050603,000000,21.6719,21.6719,21.5905,21.5905,5941.5659787179,0
+SUSA.US,D,20050606,000000,21.6372,21.6372,21.531,21.6322,2608.1238248391,0
+SUSA.US,D,20050607,000000,21.7196,21.8,21.7196,21.7702,3315.3091956529,0
+SUSA.US,D,20050608,000000,21.6203,21.664,21.6203,21.664,2139.6890706675,0
+SUSA.US,D,20050609,000000,21.535,21.6282,21.4664,21.5945,4035.5905918522,0
+SUSA.US,D,20050610,000000,21.5826,21.5826,21.5826,21.5826,210.54379273517,0
+SUSA.US,D,20050613,000000,21.6411,21.6679,21.5697,21.5697,6412.0155060257,0
+SUSA.US,D,20050614,000000,21.6243,21.7106,21.6014,21.6491,6175.2796625197,0
+SUSA.US,D,20050615,000000,21.6203,21.6203,21.5865,21.5865,8310.9391869147,0
+SUSA.US,D,20050616,000000,21.6978,21.8079,21.6978,21.8079,5228.3362884954,0
+SUSA.US,D,20050617,000000,21.8367,21.9071,21.8367,21.9071,3568.1632242487,0
+SUSA.US,D,20050620,000000,21.8456,21.8724,21.7473,21.8724,6887.501966174,0
+SUSA.US,D,20050621,000000,21.8724,21.8724,21.8079,21.8079,4986.5635121488,0
+SUSA.US,D,20050622,000000,21.8546,21.8546,21.79,21.8029,2139.6890706675,0
+SUSA.US,D,20050623,000000,21.7563,21.79,21.5697,21.5697,6655.8030555085,0
+SUSA.US,D,20050624,000000,21.5697,21.5697,21.4099,21.4535,6175.2796625197,0
+SUSA.US,D,20050627,000000,21.4456,21.4456,21.3821,21.4178,10930.144264003,0
+SUSA.US,D,20050628,000000,21.4664,21.5945,21.4664,21.5697,14496.292715115,0
+SUSA.US,D,20050629,000000,21.6203,21.6203,21.5528,21.5528,4517.1213714092,0
+SUSA.US,D,20050630,000000,21.6154,21.6154,21.4258,21.4346,1171462.6406188,0
+SUSA.US,D,20050701,000000,21.4704,21.5042,21.4346,21.4346,6655.8030555085,0
+SUSA.US,D,20050705,000000,21.4307,21.6243,21.4307,21.6243,9503.684883558,0
+SUSA.US,D,20050706,000000,21.5567,21.5865,21.5567,21.5865,706.17798424572,0
+SUSA.US,D,20050707,000000,21.3919,21.4585,21.3781,21.4585,1426.459380445,0
+SUSA.US,D,20050708,000000,21.5488,21.7235,21.5488,21.7235,7368.0253591629,0
+SUSA.US,D,20050711,000000,21.7603,21.8724,21.7603,21.8297,7603.7538161009,0
+SUSA.US,D,20050712,000000,21.9111,21.9598,21.9111,21.927,3568.1632242487,0
+SUSA.US,D,20050713,000000,21.9478,21.9478,21.9071,21.941,15201.463312793,0
+SUSA.US,D,20050714,000000,22.0551,22.0551,21.9737,21.9945,7837.4674999026,0
+SUSA.US,D,20050715,000000,22.0749,22.0749,21.9518,22.0342,10692.401033929,0
+SUSA.US,D,20050718,000000,22.0342,22.0342,21.9478,21.9478,1901.9458405933,0
+SUSA.US,D,20050719,000000,21.9807,22.0144,21.9518,22.0144,1662.1878373829,0
+SUSA.US,D,20050720,000000,21.8893,22.0621,21.8893,22.0621,949.96553372855,0
+SUSA.US,D,20050721,000000,22.0511,22.0511,21.9111,21.9518,4517.1213714092,0
+SUSA.US,D,20050722,000000,21.9151,21.9151,21.8724,21.9151,4269.3042756539,0
+SUSA.US,D,20050725,000000,22.0292,22.0472,21.927,21.927,8310.9391869147,0
+SUSA.US,D,20050727,000000,21.9071,22.0292,21.9071,22.0292,3805.9064543229,0
+SUSA.US,D,20050728,000000,22.1871,22.1871,22.1871,22.1871,210.54379273517,0
+SUSA.US,D,20050729,000000,22.1236,22.1276,22.0719,22.0918,14969.764402128,0
+SUSA.US,D,20050801,000000,22.0978,22.1146,22.0719,22.1146,949.96553372855,0
+SUSA.US,D,20050802,000000,22.0342,22.2248,22.0342,22.2169,2374.4101410373,0
+SUSA.US,D,20050803,000000,22.2347,22.2635,22.2347,22.2635,949.96553372855,0
+SUSA.US,D,20050804,000000,22.1703,22.1732,22.1415,22.1415,1190.7309235071,0
+SUSA.US,D,20050805,000000,21.9558,21.9598,21.932,21.9449,2139.6890706675,0
+SUSA.US,D,20050808,000000,21.937,21.9478,21.8546,21.8546,6887.501966174,0
+SUSA.US,D,20050809,000000,22.0144,22.0422,21.941,21.9558,4986.5635121488,0
+SUSA.US,D,20050810,000000,22.1613,22.1613,21.941,21.941,1662.1878373829,0
+SUSA.US,D,20050811,000000,21.9737,22.0422,21.9449,22.0422,2608.1238248391,0
+SUSA.US,D,20050812,000000,22.0551,22.0551,21.8684,21.9905,3315.3091956529,0
+SUSA.US,D,20050815,000000,21.9478,22.0551,21.932,22.0551,4986.5635121488,0
+SUSA.US,D,20050816,000000,21.9905,21.9965,21.9071,21.9071,4986.5635121488,0
+SUSA.US,D,20050817,000000,21.8893,21.9518,21.8814,21.8814,4986.5635121488,0
+SUSA.US,D,20050818,000000,21.7821,21.8774,21.7821,21.8684,4035.5905918522,0
+SUSA.US,D,20050819,000000,21.9191,21.9518,21.8893,21.9231,3805.9064543229,0
+SUSA.US,D,20050822,000000,21.9449,22.0174,21.8367,21.8893,36104.734601094,0
+SUSA.US,D,20050823,000000,21.8684,21.8684,21.8367,21.8456,2608.1238248391,0
+SUSA.US,D,20050824,000000,21.8546,21.9151,21.8257,21.8257,2608.1238248391,0
+SUSA.US,D,20050825,000000,21.7821,21.7821,21.7395,21.7563,2374.4101410373,0
+SUSA.US,D,20050826,000000,21.8029,21.8029,21.6571,21.6571,3568.1632242487,0
+SUSA.US,D,20050829,000000,21.5528,21.7603,21.5528,21.7603,7120.2082634077,0
+SUSA.US,D,20050830,000000,21.5826,21.5826,21.5826,21.5826,949.96553372855,0
+SUSA.US,D,20050831,000000,21.6719,21.7395,21.6571,21.7395,3805.9064543229,0
+SUSA.US,D,20050901,000000,21.8337,21.932,21.8337,21.8893,1662.1878373829,0
+SUSA.US,D,20050902,000000,21.8684,21.8774,21.8257,21.8257,1901.9458405933,0
+SUSA.US,D,20050906,000000,22.0144,22.0749,22.0104,22.0749,5228.3362884954,0
+SUSA.US,D,20050907,000000,22.0581,22.1276,22.0581,22.1236,3568.1632242487,0
+SUSA.US,D,20050908,000000,22.1057,22.1057,22.0263,22.0263,6175.2796625197,0
+SUSA.US,D,20050909,000000,22.0839,22.199,22.0839,22.1593,2851.9113743219,0
+SUSA.US,D,20050912,000000,22.199,22.199,22.1911,22.1911,949.96553372855,0
+SUSA.US,D,20050913,000000,22.0581,22.0879,22.0551,22.0551,2851.9113743219,0
+SUSA.US,D,20050914,000000,22.1196,22.1196,21.9648,21.9737,4035.5905918522,0
+SUSA.US,D,20050915,000000,21.9687,21.9687,21.941,21.9558,5700.8005889394,0
+SUSA.US,D,20050916,000000,22.0472,22.1236,22.0472,22.1236,3095.6989238047,0
+SUSA.US,D,20050919,000000,22.066,22.066,21.9737,22.0342,17819.661003313,0
+SUSA.US,D,20050920,000000,22.0581,22.0581,21.8636,21.8774,6175.2796625197,0
+SUSA.US,D,20050921,000000,21.8774,21.8774,21.6243,21.6243,7603.7538161009,0
+SUSA.US,D,20050922,000000,21.5747,21.6838,21.5747,21.6808,5941.5659787179,0
+SUSA.US,D,20050923,000000,21.5647,21.6928,21.5647,21.6928,2374.4101410373,0
+SUSA.US,D,20050926,000000,21.6928,21.7563,21.6491,21.6838,7368.0253591629,0
+SUSA.US,D,20050927,000000,21.6372,21.6372,21.6372,21.6372,2139.6890706675,0
+SUSA.US,D,20050928,000000,21.6372,21.7056,21.6243,21.6372,125442.79762087,0
+SUSA.US,D,20050929,000000,21.7662,21.8684,21.7662,21.8684,9503.684883558,0
+SUSA.US,D,20050930,000000,21.8724,21.8724,21.8079,21.8684,2851.9113743219,0
+SUSA.US,D,20051003,000000,21.9111,21.9191,21.8774,21.9191,5464.0647454334,0
+SUSA.US,D,20051004,000000,21.79,21.79,21.6451,21.6451,1190.7309235071,0
+SUSA.US,D,20051005,000000,21.4664,21.5567,21.3642,21.3642,1901.9458405933,0
+SUSA.US,D,20051006,000000,21.3919,21.3919,21.254,21.259,2374.4101410373,0
+SUSA.US,D,20051007,000000,21.259,21.3235,21.2451,21.2987,14727.991625781,0
+SUSA.US,D,20051010,000000,21.3602,21.3602,21.1299,21.1676,9737.3985673597,0
+SUSA.US,D,20051011,000000,21.1766,21.1766,21.0793,21.0793,4517.1213714092,0
+SUSA.US,D,20051012,000000,21.1637,21.1637,20.9384,20.9542,1901.9458405933,0
+SUSA.US,D,20051013,000000,20.9384,21.0445,20.9135,21.0078,6175.2796625197,0
+SUSA.US,D,20051014,000000,21.1299,21.1766,21.0615,21.1766,7120.2082634077,0
+SUSA.US,D,20051017,000000,21.2351,21.254,21.1478,21.2183,1189286.3311684,0
+SUSA.US,D,20051018,000000,21.1676,21.1846,21.1012,21.1081,44193.041356456,0
+SUSA.US,D,20051019,000000,20.9433,21.3135,20.9433,21.3135,5700.8005889394,0
+SUSA.US,D,20051020,000000,21.3096,21.3096,21.0445,21.0445,7837.4674999026,0
+SUSA.US,D,20051021,000000,21.1478,21.1924,21.1012,21.1012,4748.8202820747,0
+SUSA.US,D,20051024,000000,21.2133,21.4049,21.2133,21.4049,532157.99892398,0
+SUSA.US,D,20051025,000000,21.3512,21.3562,21.3096,21.3562,4517.1213714092,0
+SUSA.US,D,20051026,000000,21.3821,21.521,21.3682,21.3682,40152.413831763,0
+SUSA.US,D,20051027,000000,21.3682,21.3682,21.0833,21.0872,10211.87764094,0
+SUSA.US,D,20051028,000000,21.259,21.3919,21.259,21.3919,11645.388727362,0
+SUSA.US,D,20051031,000000,21.5528,21.6014,21.5002,21.5002,19953.305754572,0
+SUSA.US,D,20051101,000000,21.5002,21.535,21.5002,21.535,706.17798424572,0
+SUSA.US,D,20051102,000000,21.4873,21.7235,21.4873,21.7017,9033.2353562502,0
+SUSA.US,D,20051103,000000,21.7603,21.8853,21.7603,21.7742,9982.1935034107,0
+SUSA.US,D,20051104,000000,21.8257,21.8257,21.7106,21.7821,12118.860414374,0
+SUSA.US,D,20051107,000000,21.7821,21.8893,21.7821,21.8596,6175.2796625197,0
+SUSA.US,D,20051108,000000,21.8367,21.8367,21.8079,21.8169,14496.292715115,0
+SUSA.US,D,20051109,000000,21.8893,21.9191,21.8456,21.8456,3805.9064543229,0
+SUSA.US,D,20051110,000000,21.8893,21.9767,21.8893,21.9767,3805.9064543229,0
+SUSA.US,D,20051111,000000,22.0581,22.1057,22.0511,22.1057,4517.1213714092,0
+SUSA.US,D,20051115,000000,22.0839,22.0839,22.0551,22.0551,5228.3362884954,0
+SUSA.US,D,20051116,000000,21.9737,22.0055,21.9737,21.9965,1426.459380445,0
+SUSA.US,D,20051117,000000,22.1236,22.1871,22.1057,22.1871,1901.9458405933,0
+SUSA.US,D,20051118,000000,22.2675,22.3301,22.205,22.3301,9265.9416534838,0
+SUSA.US,D,20051121,000000,22.3728,22.4055,22.2973,22.4055,8789.4478067674,0
+SUSA.US,D,20051122,000000,22.4055,22.5783,22.4055,22.5405,80062.047500612,0
+SUSA.US,D,20051123,000000,22.6328,22.746,22.6328,22.6537,18529.868533831,0
+SUSA.US,D,20051125,000000,22.746,22.746,22.6785,22.6785,949.96553372855,0
+SUSA.US,D,20051128,000000,22.7708,22.7708,22.5564,22.5564,706.17798424572,0
+SUSA.US,D,20051129,000000,22.5207,22.5207,22.5207,22.5207,210.54379273517,0
+SUSA.US,D,20051130,000000,22.5405,22.5832,22.4263,22.4263,15912.67822988,0
+SUSA.US,D,20051201,000000,22.477,22.7033,22.477,22.6954,14969.764402128,0
+SUSA.US,D,20051202,000000,22.6884,22.6993,22.6328,22.6705,11645.388727362,0
+SUSA.US,D,20051205,000000,22.5911,22.6378,22.5783,22.6011,25186.678975908,0
+SUSA.US,D,20051206,000000,22.6884,22.7748,22.5733,22.5871,30175.257261193,0
+SUSA.US,D,20051207,000000,22.609,22.609,22.4303,22.4393,7603.7538161009,0
+SUSA.US,D,20051208,000000,22.5693,22.6011,22.461,22.461,5700.8005889394,0
+SUSA.US,D,20051209,000000,22.4849,22.5534,22.472,22.5246,13307.576564745,0
+SUSA.US,D,20051212,000000,22.605,22.6248,22.5077,22.5077,3315.3091956529,0
+SUSA.US,D,20051213,000000,22.5911,22.7509,22.5911,22.6924,13068.825948102,0
+SUSA.US,D,20051214,000000,22.7708,22.9118,22.7708,22.8493,196954.14793136,0
+SUSA.US,D,20051215,000000,22.8988,22.8988,22.7579,22.7669,25891.849573586,0
+SUSA.US,D,20051216,000000,22.8661,22.8661,22.7539,22.7539,17099.379607114,0
+SUSA.US,D,20051219,000000,22.8522,22.8522,22.609,22.609,18765.596990769,0
+SUSA.US,D,20051220,000000,22.6577,22.6577,22.5783,22.6537,6175.2796625197,0
+SUSA.US,D,20051221,000000,22.7212,22.7619,22.6328,22.6616,29459.005411266,0
+SUSA.US,D,20051222,000000,22.6248,22.6705,22.617,22.6577,12118.860414374,0
+SUSA.US,D,20051223,000000,22.7271,22.7301,22.6745,22.6954,20429.799601289,0
+SUSA.US,D,20051227,000000,22.6705,22.6705,22.5246,22.5246,1190.7309235071,0
+SUSA.US,D,20051228,000000,22.5564,22.5871,22.5207,22.5733,11645.388727362,0
+SUSA.US,D,20051229,000000,22.5871,22.5871,22.477,22.477,4035.5905918522,0
+SUSA.US,D,20051230,000000,22.4562,22.4562,22.339,22.3787,13539.27547541,0
+SUSA.US,D,20060103,000000,22.3926,22.742,22.3559,22.7182,34925.084929836,0
+SUSA.US,D,20060104,000000,22.7976,22.8413,22.7976,22.8413,52032.523629495,0
+SUSA.US,D,20060105,000000,22.878,22.9237,22.8601,22.886,51557.037169346,0
+SUSA.US,D,20060106,000000,23.0508,23.1133,23.0508,23.0835,4035.5905918522,0
+SUSA.US,D,20060109,000000,23.1699,23.2056,23.143,23.1917,4986.5635121488,0
+SUSA.US,D,20060110,000000,23.151,23.151,23.0835,23.1043,3315.3091956529,0
+SUSA.US,D,20060111,000000,23.151,23.151,23.138,23.138,1426.459380445,0
+SUSA.US,D,20060112,000000,23.1222,23.155,23.0189,23.0189,19953.305754572,0
+SUSA.US,D,20060113,000000,23.0656,23.0656,23.0081,23.0121,2608.1238248391,0
+SUSA.US,D,20060117,000000,22.9237,22.9326,22.8562,22.878,134698.66540867,0
+SUSA.US,D,20060118,000000,22.7092,22.7877,22.7092,22.7877,2608.1238248391,0
+SUSA.US,D,20060119,000000,22.878,22.9614,22.8661,22.9197,2608.1238248391,0
+SUSA.US,D,20060120,000000,22.7182,22.7182,22.5027,22.5077,11407.645497287,0
+SUSA.US,D,20060123,000000,22.5405,22.5832,22.4929,22.5167,36354.566469985,0
+SUSA.US,D,20060124,000000,22.5832,22.5961,22.5027,22.5027,4035.5905918522,0
+SUSA.US,D,20060125,000000,22.4889,22.4889,22.464,22.464,13307.576564745,0
+SUSA.US,D,20060126,000000,22.6248,22.6785,22.609,22.6457,100728.5829454,0
+SUSA.US,D,20060127,000000,22.8234,22.8234,22.7877,22.7877,12822.016238915,0
+SUSA.US,D,20060130,000000,22.7708,22.8453,22.7708,22.8016,10692.401033929,0
+SUSA.US,D,20060131,000000,22.7301,22.7669,22.6497,22.742,29691.7117085,0
+SUSA.US,D,20060201,000000,22.7619,22.8095,22.7539,22.8095,33016.087383266,0
+SUSA.US,D,20060202,000000,22.8562,22.8562,22.617,22.6328,7368.0253591629,0
+SUSA.US,D,20060203,000000,22.4809,22.5783,22.4809,22.4809,7368.0253591629,0
+SUSA.US,D,20060206,000000,22.472,22.5117,22.472,22.5117,3315.3091956529,0
+SUSA.US,D,20060207,000000,22.4442,22.4522,22.3638,22.3728,24711.19251576,0
+SUSA.US,D,20060208,000000,22.4989,22.5911,22.4989,22.5871,7837.4674999026,0
+SUSA.US,D,20060209,000000,22.6457,22.7033,22.5444,22.5444,34683.312153489,0
+SUSA.US,D,20060210,000000,22.477,22.5961,22.4095,22.5871,23998.970212105,0
+SUSA.US,D,20060213,000000,22.4989,22.5027,22.4303,22.4849,8310.9391869147,0
+SUSA.US,D,20060214,000000,22.5246,22.7033,22.5246,22.6745,5464.0647454334,0
+SUSA.US,D,20060215,000000,22.7777,22.8056,22.7708,22.7708,9982.1935034107,0
+SUSA.US,D,20060216,000000,22.7916,22.9495,22.7916,22.9356,127335.67698235,0
+SUSA.US,D,20060217,000000,22.9832,22.9832,22.8562,22.9237,25891.849573586,0
+SUSA.US,D,20060221,000000,22.9832,22.9832,22.7877,22.8413,17347.196702869,0
+SUSA.US,D,20060222,000000,22.9882,23.0319,22.9882,23.0229,5228.3362884954,0
+SUSA.US,D,20060223,000000,23.0011,23.0606,22.9932,22.9932,10451.63564415,0
+SUSA.US,D,20060224,000000,22.9574,23.0121,22.9495,23.0121,24941.884039857,0
+SUSA.US,D,20060227,000000,23.1272,23.1272,23.0566,23.0566,6887.501966174,0
+SUSA.US,D,20060228,000000,23.1093,23.1093,22.8562,22.8701,10211.87764094,0
+SUSA.US,D,20060301,000000,22.9654,23.0656,22.9654,23.0656,61057.6998932,0
+SUSA.US,D,20060302,000000,23.0656,23.0656,22.9654,23.0159,19249.142543462,0
+SUSA.US,D,20060303,000000,23.0159,23.0875,22.9525,22.9704,7603.7538161009,0
+SUSA.US,D,20060306,000000,22.9525,22.9525,22.7877,22.7877,11876.080251459,0
+SUSA.US,D,20060307,000000,22.7708,22.7976,22.7092,22.7619,15443.23608914,0
+SUSA.US,D,20060308,000000,22.6954,22.8056,22.6954,22.8056,3568.1632242487,0
+SUSA.US,D,20060309,000000,22.8493,22.8493,22.6954,22.7092,8310.9391869147,0
+SUSA.US,D,20060310,000000,22.7033,22.886,22.7033,22.8313,13779.03347862,0
+SUSA.US,D,20060313,000000,22.9197,22.9287,22.8522,22.8522,19249.142543462,0
+SUSA.US,D,20060314,000000,22.874,23.0746,22.874,23.0358,14021.813641535,0
+SUSA.US,D,20060315,000000,23.0428,23.1917,23.0428,23.1659,12352.574098176,0
+SUSA.US,D,20060316,000000,23.2234,23.2781,23.2096,23.2284,26838.79294761,0
+SUSA.US,D,20060317,000000,23.2651,23.2651,23.2145,23.2572,3805.9064543229,0
+SUSA.US,D,20060320,000000,23.2651,23.2701,23.2533,23.2533,2374.4101410373,0
+SUSA.US,D,20060321,000000,23.2979,23.3753,23.143,23.143,18765.596990769,0
+SUSA.US,D,20060322,000000,23.2284,23.3028,23.2145,23.286,5700.8005889394,0
+SUSA.US,D,20060323,000000,23.2611,23.2979,23.2404,23.2453,9033.2353562502,0
+SUSA.US,D,20060324,000000,23.2572,23.2572,23.1659,23.2284,4986.5635121488,0
+SUSA.US,D,20060327,000000,23.2284,23.2284,23.1659,23.1837,15443.23608914,0
+SUSA.US,D,20060328,000000,23.2145,23.2572,23.0121,23.0408,18529.868533831,0
+SUSA.US,D,20060329,000000,23.1659,23.2533,23.0656,23.2284,11876.080251459,0
+SUSA.US,D,20060330,000000,23.2781,23.2781,23.1957,23.2234,14248.47561936,0
+SUSA.US,D,20060331,000000,23.2453,23.2453,23.0915,23.143,7603.7538161009,0
+SUSA.US,D,20060403,000000,23.3118,23.3615,23.151,23.158,6887.501966174,0
+SUSA.US,D,20060404,000000,23.143,23.29,23.143,23.29,17579.903000103,0
+SUSA.US,D,20060405,000000,23.286,23.3615,23.286,23.3565,7120.2082634077,0
+SUSA.US,D,20060406,000000,23.3287,23.3615,23.2493,23.3317,117836.02164507,0
+SUSA.US,D,20060407,000000,23.1312,23.1351,23.0954,23.0954,2139.6890706675,0
+SUSA.US,D,20060410,000000,23.1699,23.1917,23.0566,23.0785,20200.11546376,0
+SUSA.US,D,20060411,000000,23.1043,23.1043,22.9018,22.9405,25186.678975908,0
+SUSA.US,D,20060412,000000,23.0269,23.0269,22.9743,22.9832,13779.03347862,0
+SUSA.US,D,20060413,000000,22.9792,23.0319,22.9654,22.9971,20667.542831363,0
+SUSA.US,D,20060417,000000,23.0408,23.0408,22.886,22.9068,10930.144264003,0
+SUSA.US,D,20060418,000000,22.9118,23.3078,22.9118,23.3028,20911.330380845,0
+SUSA.US,D,20060419,000000,23.3356,23.3396,23.2334,23.3158,20429.799601289,0
+SUSA.US,D,20060420,000000,23.3952,23.417,23.3654,23.3654,5700.8005889394,0
+SUSA.US,D,20060421,000000,23.4816,23.4816,23.3396,23.3435,20667.542831363,0
+SUSA.US,D,20060424,000000,23.2195,23.3237,23.2195,23.3078,33734.354006329,0
+SUSA.US,D,20060425,000000,23.3078,23.3078,23.2006,23.2334,5700.8005889394,0
+SUSA.US,D,20060426,000000,23.2979,23.3535,23.2493,23.286,18055.389460251,0
+SUSA.US,D,20060427,000000,23.1599,23.4567,23.1599,23.3992,10451.63564415,0
+SUSA.US,D,20060428,000000,23.29,23.3952,23.2651,23.2701,20429.799601289,0
+SUSA.US,D,20060501,000000,23.3118,23.3317,23.1699,23.1699,16620.870987261,0
+SUSA.US,D,20060502,000000,23.2701,23.3028,23.2334,23.2572,6655.8030555085,0
+SUSA.US,D,20060503,000000,23.2701,23.2701,23.1599,23.2096,71985.829384066,0
+SUSA.US,D,20060504,000000,23.2611,23.2979,23.2611,23.2811,3568.1632242487,0
+SUSA.US,D,20060505,000000,23.3615,23.4706,23.3615,23.4617,7368.0253591629,0
+SUSA.US,D,20060508,000000,23.5193,23.5193,23.4905,23.4905,6412.0155060257,0
+SUSA.US,D,20060509,000000,23.4984,23.4984,23.4369,23.4369,7368.0253591629,0
+SUSA.US,D,20060510,000000,23.413,23.413,23.3565,23.3872,32554.704335071,0
+SUSA.US,D,20060511,000000,23.2195,23.2195,23.143,23.143,12592.332101386,0
+SUSA.US,D,20060512,000000,23.0189,23.0229,22.9356,22.9356,22569.488671956,0
+SUSA.US,D,20060515,000000,22.9157,22.9971,22.882,22.9882,4517.1213714092,0
+SUSA.US,D,20060516,000000,23.0319,23.0319,22.9197,22.9356,9503.684883558,0
+SUSA.US,D,20060517,000000,22.7748,22.7748,22.605,22.605,12352.574098176,0
+SUSA.US,D,20060518,000000,22.6457,22.6457,22.464,22.464,12822.016238915,0
+SUSA.US,D,20060519,000000,22.5832,22.609,22.4989,22.5405,11160.8357881,0
+SUSA.US,D,20060522,000000,22.5286,22.5653,22.3826,22.4809,40152.413831763,0
+SUSA.US,D,20060523,000000,22.7092,22.7092,22.4095,22.4095,10211.87764094,0
+SUSA.US,D,20060524,000000,22.4145,22.5832,22.2894,22.5117,40382.097969293,0
+SUSA.US,D,20060525,000000,22.6378,22.6924,22.5653,22.6924,7837.4674999026,0
+SUSA.US,D,20060526,000000,22.746,22.8056,22.7182,22.8056,4986.5635121488,0
+SUSA.US,D,20060530,000000,22.7301,22.7301,22.5207,22.5207,15912.67822988,0
+SUSA.US,D,20060531,000000,22.6378,22.6457,22.5783,22.6457,1363422.1659455,0
+SUSA.US,D,20060601,000000,22.6745,22.891,22.6745,22.891,7368.0253591629,0
+SUSA.US,D,20060602,000000,23.0121,23.0121,22.8601,22.9326,20911.330380845,0
+SUSA.US,D,20060605,000000,22.8234,22.8601,22.5653,22.5693,71270.584920708,0
+SUSA.US,D,20060606,000000,22.6457,22.6457,22.4145,22.472,59396.519442385,0
+SUSA.US,D,20060607,000000,22.5405,22.5871,22.4145,22.4145,25418.377886574,0
+SUSA.US,D,20060608,000000,22.3926,22.4809,22.1276,22.464,14496.292715115,0
+SUSA.US,D,20060609,000000,22.4929,22.5027,22.3221,22.3559,35163.835546478,0
+SUSA.US,D,20060612,000000,22.3429,22.3728,22.066,22.066,27320.323727167,0
+SUSA.US,D,20060613,000000,22.1196,22.1821,21.8684,21.9231,56068.114221347,0
+SUSA.US,D,20060614,000000,21.941,22.0422,21.8367,22.0422,14969.764402128,0
+SUSA.US,D,20060615,000000,22.2347,22.5027,22.2347,22.4989,3805.9064543229,0
+SUSA.US,D,20060616,000000,22.4055,22.4095,22.339,22.4095,3315.3091956529,0
+SUSA.US,D,20060619,000000,22.4145,22.4145,22.2347,22.2467,7368.0253591629,0
+SUSA.US,D,20060620,000000,22.2894,22.3479,22.1782,22.205,9265.9416534838,0
+SUSA.US,D,20060621,000000,22.3758,22.5326,22.3509,22.4562,30175.257261193,0
+SUSA.US,D,20060622,000000,22.3429,22.3429,22.199,22.2347,23054.041611217,0
+SUSA.US,D,20060623,000000,22.1871,22.2427,22.1871,22.2427,949.96553372855,0
+SUSA.US,D,20060626,000000,22.2248,22.2814,22.1871,22.2814,14496.292715115,0
+SUSA.US,D,20060627,000000,22.2387,22.2387,22.0749,22.0749,4269.3042756539,0
+SUSA.US,D,20060628,000000,22.0978,22.1315,22.0621,22.1315,21366.669109632,0
+SUSA.US,D,20060629,000000,22.2894,22.6497,22.2894,22.6497,15201.463312793,0
+SUSA.US,D,20060630,000000,22.6497,22.7182,22.6219,22.6298,16875.739788994,0
+SUSA.US,D,20060703,000000,22.7271,22.7748,22.7271,22.7748,3315.3091956529,0
+SUSA.US,D,20060705,000000,22.5484,22.605,22.5366,22.5733,15679.971932646,0
+SUSA.US,D,20060706,000000,22.5604,22.6785,22.5604,22.5871,6655.8030555085,0
+SUSA.US,D,20060707,000000,22.5207,22.5534,22.3688,22.3688,6887.501966174,0
+SUSA.US,D,20060711,000000,22.3102,22.5167,22.3102,22.5167,5464.0647454334,0
+SUSA.US,D,20060712,000000,22.5207,22.5207,22.2427,22.2427,11876.080251459,0
+SUSA.US,D,20060713,000000,22.1782,22.1782,21.937,21.941,10211.87764094,0
+SUSA.US,D,20060714,000000,21.8684,21.8684,21.7662,21.8337,2139.6890706675,0
+SUSA.US,D,20060717,000000,21.8684,21.8973,21.8496,21.8546,5228.3362884954,0
+SUSA.US,D,20060718,000000,21.8684,21.8684,21.6491,21.8219,10211.87764094,0
+SUSA.US,D,20060719,000000,22.1365,22.2894,22.1365,22.2894,26137.651896205,0
+SUSA.US,D,20060720,000000,22.3509,22.3509,22.0719,22.0749,13307.576564745,0
+SUSA.US,D,20060721,000000,22.0551,22.0551,21.9231,21.9231,5464.0647454334,0
+SUSA.US,D,20060724,000000,22.0144,22.2387,22.0144,22.2387,5228.3362884954,0
+SUSA.US,D,20060725,000000,22.2764,22.3688,22.205,22.339,6887.501966174,0
+SUSA.US,D,20060726,000000,22.3301,22.464,22.3221,22.4185,4986.5635121488,0
+SUSA.US,D,20060727,000000,22.3728,22.4055,22.213,22.2427,2851.9113743219,0
+SUSA.US,D,20060728,000000,22.3598,22.5286,22.3301,22.5246,9265.9416534838,0
+SUSA.US,D,20060731,000000,22.4353,22.5326,22.4353,22.4809,2214648.7052007,0
+SUSA.US,D,20060801,000000,22.2934,22.339,22.2596,22.3261,16875.739788994,0
+SUSA.US,D,20060802,000000,22.4562,22.4809,22.4223,22.4223,15912.67822988,0
+SUSA.US,D,20060803,000000,22.3301,22.5167,22.3301,22.4263,13307.576564745,0
+SUSA.US,D,20060804,000000,22.5871,22.5871,22.3688,22.3688,4517.1213714092,0
+SUSA.US,D,20060807,000000,22.4145,22.4145,22.3102,22.3598,2851.9113743219,0
+SUSA.US,D,20060808,000000,22.4263,22.4263,22.2814,22.2814,13539.27547541,0
+SUSA.US,D,20060809,000000,22.4353,22.4353,22.2347,22.2347,9737.3985673597,0
+SUSA.US,D,20060810,000000,22.2764,22.3181,22.2308,22.2675,9503.684883558,0
+SUSA.US,D,20060811,000000,22.2934,22.2934,22.1236,22.199,82447.538893898,0
+SUSA.US,D,20060814,000000,22.4442,22.4442,22.2427,22.2427,4035.5905918522,0
+SUSA.US,D,20060815,000000,22.461,22.605,22.461,22.6011,5228.3362884954,0
+SUSA.US,D,20060816,000000,22.6954,22.8493,22.6954,22.8493,5700.8005889394,0
+SUSA.US,D,20060817,000000,22.7827,22.8701,22.7827,22.8413,2608.1238248391,0
+SUSA.US,D,20060818,000000,22.8562,22.9157,22.8493,22.886,6655.8030555085,0
+SUSA.US,D,20060821,000000,22.878,22.878,22.8284,22.8562,13779.03347862,0
+SUSA.US,D,20060822,000000,22.882,22.9018,22.8056,22.8493,20200.11546376,0
+SUSA.US,D,20060823,000000,22.8562,22.8562,22.6785,22.6884,14727.991625781,0
+SUSA.US,D,20060824,000000,22.874,22.874,22.7301,22.7619,9265.9416534838,0
+SUSA.US,D,20060825,000000,22.7916,22.8562,22.7916,22.8562,6412.0155060257,0
+SUSA.US,D,20060828,000000,22.8353,22.9704,22.8194,22.9495,4269.3042756539,0
+SUSA.US,D,20060829,000000,22.9068,22.9743,22.8522,22.9743,6655.8030555085,0
+SUSA.US,D,20060830,000000,23.1093,23.1093,23.0229,23.0408,2608.1238248391,0
+SUSA.US,D,20060831,000000,23.0229,23.0746,23.0229,23.0358,11160.8357881,0
+SUSA.US,D,20060901,000000,23.143,23.1659,23.1133,23.155,6175.2796625197,0
+SUSA.US,D,20060905,000000,23.0656,23.1917,23.0656,23.1917,12822.016238915,0
+SUSA.US,D,20060906,000000,23.0041,23.0656,22.9525,22.9882,7368.0253591629,0
+SUSA.US,D,20060907,000000,22.9405,22.9405,22.7827,22.7827,2608.1238248391,0
+SUSA.US,D,20060908,000000,22.878,22.9326,22.878,22.9068,6655.8030555085,0
+SUSA.US,D,20060911,000000,22.878,22.8988,22.878,22.8949,4269.3042756539,0
+SUSA.US,D,20060912,000000,22.9525,23.2006,22.9525,23.1877,63424.050941692,0
+SUSA.US,D,20060913,000000,23.2145,23.2404,23.2096,23.2284,3315.3091956529,0
+SUSA.US,D,20060914,000000,23.1699,23.2334,23.1699,23.2006,8557.7488961019,0
+SUSA.US,D,20060915,000000,23.2979,23.3992,23.2979,23.3565,6175.2796625197,0
+SUSA.US,D,20060918,000000,23.3654,23.3872,23.3078,23.3078,706.17798424572,0
+SUSA.US,D,20060919,000000,23.2781,23.2781,23.155,23.2572,9982.1935034107,0
+SUSA.US,D,20060920,000000,23.4329,23.4905,23.425,23.4706,19004.347607412,0
+SUSA.US,D,20060921,000000,23.4736,23.4736,23.3158,23.3704,2851.9113743219,0
+SUSA.US,D,20060922,000000,23.3833,23.3833,23.2533,23.3028,6887.501966174,0
+SUSA.US,D,20060925,000000,23.3912,23.5331,23.3237,23.5074,10692.401033929,0
+SUSA.US,D,20060926,000000,23.3615,23.6057,23.3615,23.5947,8557.7488961019,0
+SUSA.US,D,20060927,000000,23.6542,23.6939,23.5848,23.6057,7837.4674999026,0
+SUSA.US,D,20060928,000000,23.6771,23.6969,23.5728,23.6939,8557.7488961019,0
+SUSA.US,D,20060929,000000,23.7188,23.7188,23.6255,23.6255,17099.379607114,0
+SUSA.US,D,20061002,000000,23.5728,23.5728,23.5292,23.5292,4748.8202820747,0
+SUSA.US,D,20061003,000000,23.5471,23.6255,23.4706,23.5768,10692.401033929,0
+SUSA.US,D,20061004,000000,23.5947,23.824,23.5947,23.824,4269.3042756539,0
+SUSA.US,D,20061005,000000,23.8151,23.9134,23.8032,23.8816,15443.23608914,0
+SUSA.US,D,20061006,000000,23.8459,23.8459,23.7933,23.833,13068.825948102,0
+SUSA.US,D,20061009,000000,23.8886,23.9263,23.836,23.8886,4269.3042756539,0
+SUSA.US,D,20061010,000000,23.9878,23.9878,23.8935,23.9551,9737.3985673597,0
+SUSA.US,D,20061011,000000,23.9332,23.963,23.8886,23.9094,4986.5635121488,0
+SUSA.US,D,20061012,000000,24.102,24.1923,24.098,24.1923,4035.5905918522,0
+SUSA.US,D,20061013,000000,24.245,24.2538,24.1626,24.2538,13307.576564745,0
+SUSA.US,D,20061016,000000,24.2043,24.366,24.2043,24.3254,9503.684883558,0
+SUSA.US,D,20061017,000000,24.2211,24.3045,24.1486,24.2787,9265.9416534838,0
+SUSA.US,D,20061018,000000,24.3631,24.3631,24.3134,24.3382,8310.9391869147,0
+SUSA.US,D,20061019,000000,24.3174,24.3551,24.2965,24.3551,5700.8005889394,0
+SUSA.US,D,20061020,000000,24.37,24.37,24.3045,24.3342,12822.016238915,0
+SUSA.US,D,20061023,000000,24.2658,24.5347,24.2658,24.4563,8789.4478067674,0
+SUSA.US,D,20061024,000000,24.37,24.4464,24.37,24.4246,9033.2353562502,0
+SUSA.US,D,20061025,000000,24.4772,24.5248,24.4375,24.503,8081.2550493854,0
+SUSA.US,D,20061026,000000,24.5814,24.6251,24.4723,24.6251,13539.27547541,0
+SUSA.US,D,20061027,000000,24.5556,24.5606,24.4176,24.4325,9265.9416534838,0
+SUSA.US,D,20061030,000000,24.3998,24.5248,24.3928,24.4723,4748.8202820747,0
+SUSA.US,D,20061031,000000,24.4723,24.5248,24.4286,24.498,206924.25279595,0
+SUSA.US,D,20061101,000000,24.498,24.506,24.366,24.366,27086.610043365,0
+SUSA.US,D,20061102,000000,24.2618,24.3462,24.2618,24.3382,5700.8005889394,0
+SUSA.US,D,20061103,000000,24.3382,24.3631,24.241,24.2658,11645.388727362,0
+SUSA.US,D,20061106,000000,24.366,24.5556,24.366,24.5427,72222.565227572,0
+SUSA.US,D,20061107,000000,24.6211,24.6211,24.5685,24.5914,8310.9391869147,0
+SUSA.US,D,20061108,000000,24.5814,24.6479,24.5645,24.6361,10451.63564415,0
+SUSA.US,D,20061109,000000,24.6291,24.6321,24.5199,24.5288,10692.401033929,0
+SUSA.US,D,20061110,000000,24.5606,24.5606,24.4693,24.5199,11407.645497287,0
+SUSA.US,D,20061113,000000,24.5397,24.6578,24.5397,24.5874,11645.388727362,0
+SUSA.US,D,20061114,000000,24.6211,24.767,24.5397,24.7452,5700.8005889394,0
+SUSA.US,D,20061115,000000,24.8107,24.918,24.8107,24.8524,6655.8030555085,0
+SUSA.US,D,20061116,000000,24.9021,24.9021,24.8406,24.8604,40630.922451615,0
+SUSA.US,D,20061117,000000,24.8236,24.8822,24.8157,24.8822,14727.991625781,0
+SUSA.US,D,20061120,000000,24.8981,24.8981,24.8187,24.8604,3315.3091956529,0
+SUSA.US,D,20061121,000000,24.8783,24.8783,24.8157,24.8564,13779.03347862,0
+SUSA.US,D,20061122,000000,24.9268,24.9268,24.8822,24.8901,7368.0253591629,0
+SUSA.US,D,20061127,000000,24.8366,24.8366,24.4693,24.5159,4517.1213714092,0
+SUSA.US,D,20061128,000000,24.5556,24.5735,24.4822,24.5685,14727.991625781,0
+SUSA.US,D,20061129,000000,24.6033,24.771,24.6033,24.771,11645.388727362,0
+SUSA.US,D,20061130,000000,24.7075,24.8366,24.6896,24.776,10211.87764094,0
+SUSA.US,D,20061201,000000,24.5954,24.6439,24.498,24.6439,19953.305754572,0
+SUSA.US,D,20061204,000000,24.7035,24.8851,24.7035,24.8851,14021.813641535,0
+SUSA.US,D,20061205,000000,24.9438,24.9715,24.918,24.9715,9503.684883558,0
+SUSA.US,D,20061206,000000,24.9805,24.9805,24.918,24.9348,11160.8357881,0
+SUSA.US,D,20061207,000000,24.9765,24.9805,24.8783,24.8783,2374.4101410373,0
+SUSA.US,D,20061208,000000,24.8783,24.9348,24.8157,24.8822,25418.377886574,0
+SUSA.US,D,20061211,000000,24.918,24.9715,24.8901,24.9308,18055.389460251,0
+SUSA.US,D,20061212,000000,24.9597,24.9597,24.7889,24.8663,15201.463312793,0
+SUSA.US,D,20061213,000000,24.9477,24.9477,24.8941,24.9477,26612.130969785,0
+SUSA.US,D,20061214,000000,24.9855,25.1522,24.9855,25.1303,4748.8202820747,0
+SUSA.US,D,20061215,000000,25.2197,25.2317,25.1601,25.189,21627.582230772,0
+SUSA.US,D,20061218,000000,25.1979,25.2108,25.0688,25.0728,8081.2550493854,0
+SUSA.US,D,20061219,000000,25.0162,25.1443,25.0162,25.1224,5941.5659787179,0
+SUSA.US,D,20061220,000000,25.0609,25.0857,24.9438,25.0311,14248.47561936,0
+SUSA.US,D,20061221,000000,25.0728,25.0728,24.91,24.91,7837.4674999026,0
+SUSA.US,D,20061222,000000,24.8851,24.8851,24.7979,24.8236,14727.991625781,0
+SUSA.US,D,20061226,000000,24.763,24.8663,24.763,24.8663,5700.8005889394,0
+SUSA.US,D,20061227,000000,24.9557,25.0311,24.9557,25.0311,4517.1213714092,0
+SUSA.US,D,20061228,000000,25.0341,25.0341,24.9438,24.9597,24461.360646869,0
+SUSA.US,D,20061229,000000,25.0072,25.0072,24.8564,24.8564,18298.169623166,0
+SUSA.US,D,20070103,000000,24.9944,25.0311,24.7075,24.776,36823.001224156,0
+SUSA.US,D,20070104,000000,24.8018,24.9597,24.776,24.8822,23054.041611217,0
+SUSA.US,D,20070105,000000,24.7592,24.763,24.6946,24.7412,7368.0253591629,0
+SUSA.US,D,20070108,000000,24.771,24.8406,24.6738,24.8018,14969.764402128,0
+SUSA.US,D,20070109,000000,24.8783,24.8783,24.7165,24.7849,11407.645497287,0
+SUSA.US,D,20070110,000000,24.6896,24.8406,24.6896,24.8187,7120.2082634077,0
+SUSA.US,D,20070111,000000,25.0341,25.0341,24.9477,24.9557,8789.4478067674,0
+SUSA.US,D,20070112,000000,24.9805,25.0778,24.9438,25.0688,18529.868533831,0
+SUSA.US,D,20070116,000000,25.0946,25.1343,25.0341,25.0817,47992.90349137,0
+SUSA.US,D,20070117,000000,25.043,25.1443,25.043,25.0649,5700.8005889394,0
+SUSA.US,D,20070118,000000,25.0242,25.0649,24.906,24.9438,10211.87764094,0
+SUSA.US,D,20070119,000000,24.918,24.9715,24.8901,24.918,20667.542831363,0
+SUSA.US,D,20070122,000000,24.9398,24.9636,24.8067,24.8484,50840.785319419,0
+SUSA.US,D,20070123,000000,24.8981,24.9477,24.8366,24.8822,21144.036678079,0
+SUSA.US,D,20070124,000000,24.9517,25.0817,24.9517,25.0817,22087.957892399,0
+SUSA.US,D,20070125,000000,25.1175,25.1175,24.8326,24.8484,28517.098970082,0
+SUSA.US,D,20070126,000000,24.918,24.918,24.7373,24.8406,26137.651896205,0
+SUSA.US,D,20070129,000000,24.8783,24.9348,24.8236,24.8663,66755.478322435,0
+SUSA.US,D,20070130,000000,24.9308,24.9904,24.9268,24.9805,5700.8005889394,0
+SUSA.US,D,20070131,000000,25.0023,25.176,25.0023,25.1562,7837.4674999026,0
+SUSA.US,D,20070201,000000,25.2157,25.2664,25.1562,25.2664,23752.160502918,0
+SUSA.US,D,20070202,000000,25.3061,25.3061,25.2544,25.2634,9737.3985673597,0
+SUSA.US,D,20070205,000000,25.2544,25.2544,25.185,25.2058,9982.1935034107,0
+SUSA.US,D,20070206,000000,25.2277,25.2505,25.1979,25.2376,4269.3042756539,0
+SUSA.US,D,20070207,000000,25.3319,25.3558,25.2317,25.2415,9033.2353562502,0
+SUSA.US,D,20070208,000000,25.2157,25.2792,25.1979,25.2792,3805.9064543229,0
+SUSA.US,D,20070209,000000,25.3408,25.3408,25.0906,25.1264,9982.1935034107,0
+SUSA.US,D,20070212,000000,25.0649,25.0649,24.9765,25.0242,14141.69264314,0
+SUSA.US,D,20070213,000000,25.0311,25.189,25.0311,25.189,28517.098970082,0
+SUSA.US,D,20070214,000000,25.4063,25.45,25.3756,25.4153,8081.2550493854,0
+SUSA.US,D,20070215,000000,25.444,25.4877,25.4063,25.4877,4269.3042756539,0
+SUSA.US,D,20070216,000000,25.4362,25.4362,25.3925,25.4282,14021.813641535,0
+SUSA.US,D,20070220,000000,25.4103,25.4977,25.3885,25.4977,28032.546030822,0
+SUSA.US,D,20070221,000000,25.4063,25.4659,25.3965,25.4659,14727.991625781,0
+SUSA.US,D,20070222,000000,25.4749,25.4749,25.3795,25.4322,6887.501966174,0
+SUSA.US,D,20070223,000000,25.454,25.454,25.2971,25.3229,28988.555883959,0
+SUSA.US,D,20070226,000000,25.4153,25.4153,25.2197,25.2714,35298.825346605,0
+SUSA.US,D,20070227,000000,25.0023,25.0023,24.2925,24.4861,25186.678975908,0
+SUSA.US,D,20070228,000000,24.5735,24.6787,24.5199,24.6321,45610.434257788,0
+SUSA.US,D,20070301,000000,24.1626,24.5874,24.1626,24.5159,13624.9033337,0
+SUSA.US,D,20070302,000000,24.3839,24.4464,24.2081,24.2081,6412.0155060257,0
+SUSA.US,D,20070305,000000,24.0385,24.2171,24.0116,24.0116,12352.574098176,0
+SUSA.US,D,20070306,000000,24.2885,24.3631,24.1973,24.3591,9982.1935034107,0
+SUSA.US,D,20070307,000000,24.3759,24.4693,24.3432,24.3462,12118.860414374,0
+SUSA.US,D,20070308,000000,24.5556,24.5814,24.4246,24.4693,10930.144264003,0
+SUSA.US,D,20070309,000000,24.5914,24.5954,24.4464,24.5288,6887.501966174,0
+SUSA.US,D,20070312,000000,24.5199,24.6082,24.4822,24.5784,28517.098970082,0
+SUSA.US,D,20070313,000000,24.4901,24.4901,24.093,24.093,17579.903000103,0
+SUSA.US,D,20070314,000000,24.1427,24.2827,23.9709,24.2121,27794.802800747,0
+SUSA.US,D,20070315,000000,24.2747,24.4176,24.2747,24.3462,10930.144264003,0
+SUSA.US,D,20070316,000000,24.2827,24.3045,24.2827,24.3045,5941.5659787179,0
+SUSA.US,D,20070319,000000,24.4643,24.5288,24.4643,24.5248,9737.3985673597,0
+SUSA.US,D,20070320,000000,24.5427,24.7075,24.5427,24.6529,22569.488671956,0
+SUSA.US,D,20070321,000000,24.64,25.0311,24.6361,25.0311,8310.9391869147,0
+SUSA.US,D,20070322,000000,25.0519,25.0519,24.9636,24.9855,6412.0155060257,0
+SUSA.US,D,20070323,000000,24.9398,24.9715,24.8941,24.9268,31836.437712008,0
+SUSA.US,D,20070326,000000,24.9517,24.9517,24.771,24.7889,123053.27668131,0
+SUSA.US,D,20070327,000000,24.8703,24.8703,24.776,24.7889,8789.4478067674,0
+SUSA.US,D,20070328,000000,24.6817,24.6896,24.5814,24.5814,4269.3042756539,0
+SUSA.US,D,20070329,000000,24.7333,24.7333,24.5248,24.6787,5700.8005889394,0
+SUSA.US,D,20070330,000000,24.6291,24.78,24.5427,24.6361,11407.645497287,0
+SUSA.US,D,20070402,000000,24.6321,24.6658,24.5735,24.6479,16394.209009436,0
+SUSA.US,D,20070403,000000,24.6658,24.8851,24.6658,24.8851,6655.8030555085,0
+SUSA.US,D,20070404,000000,24.8783,24.918,24.8783,24.8981,4269.3042756539,0
+SUSA.US,D,20070405,000000,24.8783,25.0202,24.8783,25.0072,8081.2550493854,0
+SUSA.US,D,20070409,000000,25.0728,25.0728,24.9984,25.0519,5228.3362884954,0
+SUSA.US,D,20070410,000000,25.0519,25.0946,25.0519,25.0688,2139.6890706675,0
+SUSA.US,D,20070411,000000,25.1224,25.1224,24.9636,24.9805,4035.5905918522,0
+SUSA.US,D,20070412,000000,24.91,25.0906,24.91,25.0857,8789.4478067674,0
+SUSA.US,D,20070413,000000,25.0986,25.2018,25.0986,25.2018,9982.1935034107,0
+SUSA.US,D,20070416,000000,25.3011,25.4699,25.3011,25.4699,8310.9391869147,0
+SUSA.US,D,20070417,000000,25.5741,25.5989,25.5394,25.5513,8789.4478067674,0
+SUSA.US,D,20070418,000000,25.458,25.6545,25.458,25.6426,19716.569911066,0
+SUSA.US,D,20070419,000000,25.5116,25.6287,25.5116,25.5701,7603.7538161009,0
+SUSA.US,D,20070420,000000,25.8004,25.8004,25.6882,25.7607,11645.388727362,0
+SUSA.US,D,20070423,000000,25.86,25.86,25.7667,25.7667,6412.0155060257,0
+SUSA.US,D,20070424,000000,25.867,25.867,25.7667,25.7786,13068.825948102,0
+SUSA.US,D,20070425,000000,25.9295,26.0725,25.8848,26.0725,3315.3091956529,0
+SUSA.US,D,20070426,000000,26.1022,26.1022,26.0039,26.0386,8789.4478067674,0
+SUSA.US,D,20070427,000000,26.0039,26.0725,26.0039,26.0178,7120.2082634077,0
+SUSA.US,D,20070430,000000,26.0258,26.0258,25.863,25.863,3095.6989238047,0
+SUSA.US,D,20070501,000000,25.8778,25.9324,25.7269,25.9077,25186.678975908,0
+SUSA.US,D,20070502,000000,26.0039,26.1667,25.9861,26.122,11876.080251459,0
+SUSA.US,D,20070503,000000,26.2164,26.2203,26.1519,26.1994,17347.196702869,0
+SUSA.US,D,20070504,000000,26.3037,26.3087,26.2382,26.2521,15679.971932646,0
+SUSA.US,D,20070507,000000,26.3385,26.3593,26.3385,26.3593,4986.5635121488,0
+SUSA.US,D,20070508,000000,26.2998,26.3742,26.2243,26.3454,6412.0155060257,0
+SUSA.US,D,20070509,000000,26.3514,26.4814,26.3385,26.4814,36354.566469985,0
+SUSA.US,D,20070510,000000,26.3623,26.3871,26.118,26.118,10692.401033929,0
+SUSA.US,D,20070511,000000,26.2273,26.2948,26.2273,26.2948,3805.9064543229,0
+SUSA.US,D,20070514,000000,26.3742,26.3742,26.2164,26.2561,8789.4478067674,0
+SUSA.US,D,20070515,000000,26.3166,26.4377,26.2431,26.2431,20429.799601289,0
+SUSA.US,D,20070516,000000,26.3514,26.4209,26.2789,26.4209,9982.1935034107,0
+SUSA.US,D,20070517,000000,26.4337,26.4943,26.3911,26.4516,5941.5659787179,0
+SUSA.US,D,20070518,000000,26.546,26.5945,26.527,26.5945,12592.332101386,0
+SUSA.US,D,20070521,000000,26.6075,26.7028,26.6075,26.6492,41814.601669146,0
+SUSA.US,D,20070522,000000,26.6661,26.6739,26.6114,26.6392,7368.0253591629,0
+SUSA.US,D,20070523,000000,26.6879,26.7425,26.5638,26.5985,30648.728948205,0
+SUSA.US,D,20070524,000000,26.542,26.6452,26.27,26.27,17579.903000103,0
+SUSA.US,D,20070525,000000,26.3911,26.4734,26.3593,26.4288,71270.584920708,0
+SUSA.US,D,20070529,000000,26.527,26.537,26.4119,26.4695,7837.4674999026,0
+SUSA.US,D,20070530,000000,26.3454,26.6661,26.3454,26.6492,42289.080742726,0
+SUSA.US,D,20070531,000000,26.7385,26.7425,26.6492,26.6958,23998.970212105,0
+SUSA.US,D,20070601,000000,26.7623,26.8279,26.7623,26.8239,23998.970212105,0
+SUSA.US,D,20070604,000000,26.797,26.8973,26.797,26.8973,11160.8357881,0
+SUSA.US,D,20070605,000000,26.813,26.813,26.6739,26.7206,40152.413831763,0
+SUSA.US,D,20070606,000000,26.6661,26.6661,26.4476,26.4963,31836.437712008,0
+SUSA.US,D,20070607,000000,26.4566,26.4566,26.0346,26.0346,42770.611522284,0
+SUSA.US,D,20070608,000000,26.0685,26.3215,26.0685,26.2948,5464.0647454334,0
+SUSA.US,D,20070611,000000,26.2868,26.4516,26.27,26.3514,27794.802800747,0
+SUSA.US,D,20070612,000000,26.2431,26.3871,26.1519,26.1519,7368.0253591629,0
+SUSA.US,D,20070613,000000,26.2124,26.5221,26.2124,26.5221,7603.7538161009,0
+SUSA.US,D,20070614,000000,26.6879,26.7028,26.6312,26.7028,13307.576564745,0
+SUSA.US,D,20070615,000000,26.8586,26.9261,26.8487,26.8487,6175.2796625197,0
+SUSA.US,D,20070618,000000,26.8973,26.8973,26.7931,26.8169,16875.739788994,0
+SUSA.US,D,20070619,000000,26.7623,26.8666,26.7335,26.8328,17099.379607114,0
+SUSA.US,D,20070620,000000,26.8537,26.8537,26.533,26.5558,5464.0647454334,0
+SUSA.US,D,20070621,000000,26.5499,26.6829,26.5221,26.6571,10211.87764094,0
+SUSA.US,D,20070622,000000,26.537,26.546,26.3454,26.399,18529.868533831,0
+SUSA.US,D,20070625,000000,26.3295,26.4695,26.1617,26.2124,117601.3005747,0
+SUSA.US,D,20070626,000000,26.2739,26.3136,26.122,26.122,14969.764402128,0
+SUSA.US,D,20070627,000000,26.135,26.394,26.135,26.394,5700.8005889394,0
+SUSA.US,D,20070628,000000,26.266,26.403,26.266,26.3037,21627.582230772,0
+SUSA.US,D,20070629,000000,26.3514,26.4119,26.0883,26.3623,52980.474390087,0
+SUSA.US,D,20070702,000000,26.4119,26.4814,26.4119,26.4695,22805.217128894,0
+SUSA.US,D,20070703,000000,26.5945,26.6114,26.5857,26.5905,7603.7538161009,0
+SUSA.US,D,20070705,000000,26.6025,26.6244,26.537,26.6244,25418.377886574,0
+SUSA.US,D,20070706,000000,26.5499,26.7068,26.5499,26.6661,7368.0253591629,0
+SUSA.US,D,20070709,000000,26.7286,26.7673,26.6661,26.7673,15443.23608914,0
+SUSA.US,D,20070710,000000,26.533,26.5945,26.3385,26.3514,9982.1935034107,0
+SUSA.US,D,20070711,000000,26.3514,26.4566,26.3514,26.4476,2374.4101410373,0
+SUSA.US,D,20070712,000000,26.6075,26.9728,26.6075,26.939,7120.2082634077,0
+SUSA.US,D,20070713,000000,26.9171,27.07,26.9171,27.0522,29691.7117085,0
+SUSA.US,D,20070716,000000,27.0244,27.1127,27.0095,27.0095,14021.813641535,0
+SUSA.US,D,20070717,000000,27.0442,27.1494,27.0442,27.0949,14248.47561936,0
+SUSA.US,D,20070718,000000,26.9261,26.9768,26.8239,26.9588,49889.812399123,0
+SUSA.US,D,20070719,000000,27.1207,27.1614,27.1127,27.1207,4517.1213714092,0
+SUSA.US,D,20070720,000000,27.1207,27.5753,26.7335,26.813,18298.169623166,0
+SUSA.US,D,20070723,000000,26.9817,27.0045,26.9171,26.9211,8310.9391869147,0
+SUSA.US,D,20070724,000000,26.6789,26.7931,26.3782,26.4159,38008.695214823,0
+SUSA.US,D,20070725,000000,26.5817,26.6025,26.2908,26.5558,48951.935504211,0
+SUSA.US,D,20070726,000000,26.3345,26.3424,25.7389,26.0972,62710.82125147,0
+SUSA.US,D,20070727,000000,26.0346,26.1499,25.6337,25.6465,20429.799601289,0
+SUSA.US,D,20070730,000000,25.718,25.9861,25.6714,25.9255,12592.332101386,0
+SUSA.US,D,20070731,000000,26.131,26.1856,25.596,25.596,19716.569911066,0
+SUSA.US,D,20070801,000000,25.6763,25.7964,25.3448,25.7706,120687.93301938,0
+SUSA.US,D,20070802,000000,25.8044,25.9215,25.7786,25.9175,30884.457405143,0
+SUSA.US,D,20070803,000000,25.7667,25.8461,25.2753,25.2753,28745.775721044,0
+SUSA.US,D,20070806,000000,25.4837,25.8371,25.3319,25.8371,13539.27547541,0
+SUSA.US,D,20070807,000000,25.718,26.0426,25.6852,25.9622,16155.458392794,0
+SUSA.US,D,20070808,000000,26.1617,26.3831,26.0386,26.1994,81013.020420908,0
+SUSA.US,D,20070809,000000,26.131,26.1856,25.6515,25.6515,32072.166168946,0
+SUSA.US,D,20070810,000000,25.2634,25.7746,25.2634,25.6922,83866.946568367,0
+SUSA.US,D,20070813,000000,25.8421,25.8778,25.6515,25.6515,77685.622586438,0
+SUSA.US,D,20070814,000000,25.718,25.718,25.2852,25.2852,14248.47561936,0
+SUSA.US,D,20070815,000000,25.1522,25.4063,24.8187,24.8663,32072.166168946,0
+SUSA.US,D,20070816,000000,24.771,25.047,24.3045,25.047,30648.728948205,0
+SUSA.US,D,20070817,000000,25.596,25.5989,25.1641,25.587,34925.084929836,0
+SUSA.US,D,20070820,000000,25.6337,25.6337,25.4013,25.5701,15912.67822988,0
+SUSA.US,D,20070821,000000,25.5016,25.6635,25.5016,25.5989,27557.059570673,0
+SUSA.US,D,20070822,000000,25.718,25.8461,25.6962,25.8283,12352.574098176,0
+SUSA.US,D,20070823,000000,25.854,25.867,25.6962,25.7786,9033.2353562502,0
+SUSA.US,D,20070824,000000,25.8778,26.0763,25.854,26.0685,9503.684883558,0
+SUSA.US,D,20070827,000000,26.0119,26.0119,25.9215,25.9454,8557.7488961019,0
+SUSA.US,D,20070828,000000,25.7002,25.7002,25.3229,25.3269,12822.016238915,0
+SUSA.US,D,20070829,000000,25.5334,25.8699,25.4013,25.8699,16394.209009436,0
+SUSA.US,D,20070830,000000,25.6386,25.8699,25.6386,25.7528,38246.438444898,0
+SUSA.US,D,20070831,000000,26.118,26.1945,25.9939,26.1945,22569.488671956,0
+SUSA.US,D,20070904,000000,26.1092,26.4427,26.1092,26.3593,9033.2353562502,0
+SUSA.US,D,20070905,000000,26.1439,26.2124,26.0426,26.0763,20429.799601289,0
+SUSA.US,D,20070906,000000,26.1617,26.2273,26.0605,26.1856,13068.825948102,0
+SUSA.US,D,20070907,000000,25.8937,25.8937,25.7309,25.7667,17579.903000103,0
+SUSA.US,D,20070910,000000,25.9702,25.9702,25.6168,25.8044,5228.3362884954,0
+SUSA.US,D,20070911,000000,25.867,26.0645,25.867,26.0645,39909.633668849,0
+SUSA.US,D,20070912,000000,25.9295,26.118,25.9295,26.0545,5700.8005889394,0
+SUSA.US,D,20070913,000000,26.1399,26.2431,26.1399,26.2431,2139.6890706675,0
+SUSA.US,D,20070914,000000,26.0119,26.1439,26.0119,26.135,14727.991625781,0
+SUSA.US,D,20070917,000000,26.0605,26.0605,26.0039,26.0346,30408.970944995,0
+SUSA.US,D,20070918,000000,26.0972,26.7623,26.0972,26.7623,23752.160502918,0
+SUSA.US,D,20070919,000000,27.0005,27.0482,26.9211,26.9588,4986.5635121488,0
+SUSA.US,D,20070920,000000,26.8328,26.8586,26.7802,26.7931,1901.9458405933,0
+SUSA.US,D,20070921,000000,26.8934,26.9549,26.8814,26.8854,9737.3985673597,0
+SUSA.US,D,20070924,000000,26.9082,26.939,26.7256,26.7256,21853.236822029,0
+SUSA.US,D,20070925,000000,26.5221,26.6571,26.5221,26.6025,30884.457405143,0
+SUSA.US,D,20070926,000000,26.7385,26.8407,26.6998,26.7713,4269.3042756539,0
+SUSA.US,D,20070927,000000,26.8894,26.9013,26.8169,26.8715,49653.076555617,0
+SUSA.US,D,20070928,000000,26.939,26.939,26.7842,26.813,2139.6890706675,0
+SUSA.US,D,20071001,000000,26.939,27.2001,26.939,27.2001,9033.2353562502,0
+SUSA.US,D,20071002,000000,27.218,27.218,27.1534,27.1833,16620.870987261,0
+SUSA.US,D,20071003,000000,27.1584,27.1614,27.0244,27.0651,4517.1213714092,0
+SUSA.US,D,20071004,000000,27.1833,27.1833,27.0393,27.1326,24941.884039857,0
+SUSA.US,D,20071005,000000,27.2974,27.482,27.225,27.3926,12592.332101386,0
+SUSA.US,D,20071008,000000,27.3182,27.3262,27.2318,27.2775,15679.971932646,0
+SUSA.US,D,20071009,000000,27.3519,27.5197,27.3301,27.489,5700.8005889394,0
+SUSA.US,D,20071010,000000,27.4423,27.489,27.3818,27.489,5464.0647454334,0
+SUSA.US,D,20071011,000000,27.5912,27.6339,27.2685,27.2685,26838.79294761,0
+SUSA.US,D,20071012,000000,27.4026,27.477,27.4026,27.4225,3568.1632242487,0
+SUSA.US,D,20071015,000000,27.482,27.482,27.1246,27.2288,10930.144264003,0
+SUSA.US,D,20071016,000000,27.1753,27.1753,27.0313,27.0989,4748.8202820747,0
+SUSA.US,D,20071017,000000,27.2041,27.2041,26.8586,27.07,17579.903000103,0
+SUSA.US,D,20071018,000000,26.9013,27.0204,26.9013,27.0165,11160.8357881,0
+SUSA.US,D,20071019,000000,26.8973,26.8973,26.3692,26.3831,15679.971932646,0
+SUSA.US,D,20071022,000000,26.2034,26.4566,26.1796,26.4566,9265.9416534838,0
+SUSA.US,D,20071023,000000,26.5857,26.5857,26.3623,26.5857,12352.574098176,0
+SUSA.US,D,20071024,000000,26.1826,26.4734,26.1826,26.4734,15912.67822988,0
+SUSA.US,D,20071025,000000,26.5905,26.5945,26.2789,26.4616,11645.388727362,0
+SUSA.US,D,20071026,000000,26.6789,26.8169,26.6114,26.7543,3095.6989238047,0
+SUSA.US,D,20071029,000000,26.9261,26.9261,26.8487,26.8973,25418.377886574,0
+SUSA.US,D,20071030,000000,26.8467,26.8814,26.7543,26.7713,50366.30624584,0
+SUSA.US,D,20071031,000000,26.8616,27.0949,26.6571,27.0313,55350.854984852,0
+SUSA.US,D,20071101,000000,26.8715,26.8715,26.3831,26.399,29691.7117085,0
+SUSA.US,D,20071102,000000,26.3692,26.4159,26.1796,26.3623,9265.9416534838,0
+SUSA.US,D,20071105,000000,26.131,26.4079,26.131,26.3345,17099.379607114,0
+SUSA.US,D,20071106,000000,26.4566,26.6274,26.2868,26.6274,32554.704335071,0
+SUSA.US,D,20071107,000000,26.3385,26.3385,25.8283,25.8283,33734.354006329,0
+SUSA.US,D,20071108,000000,25.8044,25.9255,25.4937,25.8263,45610.434257788,0
+SUSA.US,D,20071109,000000,25.45,25.7964,25.3925,25.5086,17347.196702869,0
+SUSA.US,D,20071112,000000,25.5741,25.6545,25.2792,25.2792,8310.9391869147,0
+SUSA.US,D,20071113,000000,25.5989,25.9622,25.5631,25.9622,41345.159528407,0
+SUSA.US,D,20071114,000000,26.1617,26.1617,25.9324,25.9324,41814.601669146,0
+SUSA.US,D,20071115,000000,25.6852,25.7349,25.3676,25.444,42993.243953835,0
+SUSA.US,D,20071116,000000,25.3925,25.5631,25.3189,25.458,29215.217861784,0
+SUSA.US,D,20071119,000000,25.4609,25.4609,25.0986,25.1383,26844.837267018,0
+SUSA.US,D,20071120,000000,25.0857,25.1303,24.7532,25.1264,25418.377886574,0
+SUSA.US,D,20071121,000000,24.9398,24.9597,24.6817,24.7125,51557.037169346,0
+SUSA.US,D,20071123,000000,24.9597,25.0391,24.9597,25.0391,2608.1238248391,0
+SUSA.US,D,20071126,000000,25.1522,25.1522,24.6162,24.6211,5228.3362884954,0
+SUSA.US,D,20071127,000000,24.7929,24.9021,24.7253,24.9021,22805.217128894,0
+SUSA.US,D,20071128,000000,25.2753,25.7091,25.2753,25.6882,22569.488671956,0
+SUSA.US,D,20071129,000000,25.6763,25.6763,25.5513,25.6595,3568.1632242487,0
+SUSA.US,D,20071130,000000,25.9324,25.9324,25.7925,25.8461,9265.9416534838,0
+SUSA.US,D,20071203,000000,25.8123,25.8123,25.718,25.8123,4269.3042756539,0
+SUSA.US,D,20071204,000000,25.6088,25.6714,25.596,25.596,12592.332101386,0
+SUSA.US,D,20071205,000000,25.86,25.9821,25.86,25.9454,15201.463312793,0
+SUSA.US,D,20071206,000000,26.0386,26.4119,26.0346,26.4119,11645.388727362,0
+SUSA.US,D,20071207,000000,26.3037,26.4209,26.27,26.27,12592.332101386,0
+SUSA.US,D,20071210,000000,26.4119,26.5092,26.4119,26.5092,13539.27547541,0
+SUSA.US,D,20071211,000000,26.4427,26.4854,25.7836,25.8123,27557.059570673,0
+SUSA.US,D,20071212,000000,26.2908,26.2908,25.9126,26.0119,7368.0253591629,0
+SUSA.US,D,20071213,000000,25.7746,25.9751,25.7309,25.9364,21144.036678079,0
+SUSA.US,D,20071214,000000,25.8421,25.8848,25.6088,25.6088,21853.236822029,0
+SUSA.US,D,20071217,000000,25.5701,25.5701,25.3061,25.3061,11407.645497287,0
+SUSA.US,D,20071218,000000,25.458,25.5592,25.3558,25.4699,5228.3362884954,0
+SUSA.US,D,20071219,000000,25.4282,25.5254,25.4282,25.4659,10692.401033929,0
+SUSA.US,D,20071220,000000,25.5741,25.596,25.4103,25.596,79579.509334487,0
+SUSA.US,D,20071221,000000,25.8123,25.9215,25.8123,25.9126,8081.2550493854,0
+SUSA.US,D,20071224,000000,25.9582,26.1439,25.9582,26.1439,38728.976611023,0
+SUSA.US,D,20071226,000000,26.0506,26.1499,26.0178,26.131,31360.95125186,0
+SUSA.US,D,20071227,000000,25.9821,25.9821,25.6714,25.6714,47283.70334742,0
+SUSA.US,D,20071228,000000,25.718,25.718,25.591,25.6962,49413.318552407,0
+SUSA.US,D,20071231,000000,25.5166,25.6038,25.5166,25.5989,2139.6890706675,0
+SUSA.US,D,20080102,000000,25.5334,26.0218,25.0728,25.1036,15443.23608914,0
+SUSA.US,D,20080103,000000,25.2237,25.2237,25.0311,25.0311,16875.739788994,0
+SUSA.US,D,20080104,000000,24.8236,24.8236,24.4126,24.4126,107858.8650745,0
+SUSA.US,D,20080107,000000,24.506,24.6122,24.2568,24.4822,24941.884039857,0
+SUSA.US,D,20080108,000000,24.6618,24.7125,24.0434,24.0434,17819.661003313,0
+SUSA.US,D,20080109,000000,24.0434,24.3254,23.8816,24.2925,23273.651883065,0
+SUSA.US,D,20080110,000000,24.1973,24.6995,24.1923,24.5735,42993.243953835,0
+SUSA.US,D,20080111,000000,24.3382,24.3382,24.102,24.1626,3095.6989238047,0
+SUSA.US,D,20080114,000000,24.3292,24.4693,24.2965,24.4325,39202.448298035,0
+SUSA.US,D,20080115,000000,24.1834,24.1834,23.8409,23.8767,40152.413831763,0
+SUSA.US,D,20080116,000000,23.7655,24.0047,23.5728,23.7278,8789.4478067674,0
+SUSA.US,D,20080117,000000,23.7148,23.7327,22.9971,23.0159,50840.785319419,0
+SUSA.US,D,20080118,000000,23.2334,23.2334,22.746,22.9525,11160.8357881,0
+SUSA.US,D,20080122,000000,21.8814,22.8095,21.8257,22.6497,86238.3345497,0
+SUSA.US,D,20080123,000000,22.4185,23.147,22.1653,23.1093,83866.946568367,0
+SUSA.US,D,20080124,000000,23.2404,23.4081,23.2195,23.4081,16875.739788994,0
+SUSA.US,D,20080125,000000,23.6295,23.6394,22.9654,23.0041,7603.7538161009,0
+SUSA.US,D,20080128,000000,22.9832,23.4329,22.9832,23.425,8081.2550493854,0
+SUSA.US,D,20080129,000000,23.5153,23.6344,23.417,23.5848,38483.174288404,0
+SUSA.US,D,20080130,000000,23.5848,23.8717,23.3783,23.5193,27086.610043365,0
+SUSA.US,D,20080131,000000,23.2195,23.9094,23.1957,23.8498,25418.377886574,0
+SUSA.US,D,20080201,000000,23.963,24.241,23.963,24.241,12352.574098176,0
+SUSA.US,D,20080204,000000,24.1923,24.1923,23.9591,23.9918,42528.838745937,0
+SUSA.US,D,20080205,000000,23.569,23.6344,23.2939,23.2939,28988.555883959,0
+SUSA.US,D,20080206,000000,23.3783,23.4329,23.147,23.147,7603.7538161009,0
+SUSA.US,D,20080207,000000,23.0428,23.3078,23.0408,23.2741,8081.2550493854,0
+SUSA.US,D,20080208,000000,23.29,23.29,23.147,23.151,25418.377886574,0
+SUSA.US,D,20080211,000000,23.2056,23.421,23.0954,23.421,14727.991625781,0
+SUSA.US,D,20080212,000000,23.6215,23.7406,23.5233,23.5371,19480.841454128,0
+SUSA.US,D,20080213,000000,23.8101,23.9958,23.8101,23.9372,5228.3362884954,0
+SUSA.US,D,20080214,000000,23.8767,23.9014,23.6057,23.6464,34215.884785886,0
+SUSA.US,D,20080215,000000,23.5034,23.6097,23.4617,23.6097,23998.970212105,0
+SUSA.US,D,20080219,000000,23.833,23.833,23.6057,23.6057,6887.501966174,0
+SUSA.US,D,20080220,000000,23.4657,23.8677,23.4657,23.7893,38008.695214823,0
+SUSA.US,D,20080221,000000,23.8677,23.9174,23.564,23.564,13779.03347862,0
+SUSA.US,D,20080222,000000,23.6434,23.963,23.3287,23.963,23273.651883065,0
+SUSA.US,D,20080225,000000,23.7238,24.0434,23.7188,24.0434,100488.8249422,0
+SUSA.US,D,20080226,000000,23.963,24.2211,23.9134,24.2081,19249.142543462,0
+SUSA.US,D,20080227,000000,24.093,24.2885,24.093,24.1486,10930.144264003,0
+SUSA.US,D,20080228,000000,23.9709,24.0345,23.9094,23.9551,3315.3091956529,0
+SUSA.US,D,20080229,000000,23.7655,23.7853,23.286,23.3753,20911.330380845,0
+SUSA.US,D,20080303,000000,23.2701,23.3912,23.2006,23.3704,31360.95125186,0
+SUSA.US,D,20080304,000000,23.2234,23.3118,23.0319,23.2979,50601.027316209,0
+SUSA.US,D,20080305,000000,23.4567,23.5947,23.2572,23.4329,56068.114221347,0
+SUSA.US,D,20080306,000000,23.3317,23.3317,23.1172,23.1172,18827.047571424,0
+SUSA.US,D,20080307,000000,22.8701,23.1093,22.6616,22.8056,15130.946253025,0
+SUSA.US,D,20080310,000000,22.8194,22.8601,22.5534,22.5534,77062.050300778,0
+SUSA.US,D,20080311,000000,22.9704,23.2939,22.7669,23.2701,18055.389460251,0
+SUSA.US,D,20080312,000000,23.4954,23.5848,23.1788,23.1788,3095.6989238047,0
+SUSA.US,D,20080313,000000,22.8453,23.3704,22.7748,23.3287,52980.474390087,0
+SUSA.US,D,20080314,000000,23.4984,23.4984,22.7092,22.9326,44193.041356456,0
+SUSA.US,D,20080317,000000,22.5117,22.8701,22.5117,22.7579,26612.130969785,0
+SUSA.US,D,20080318,000000,23.138,23.5371,23.1272,23.5371,66518.742478929,0
+SUSA.US,D,20080319,000000,23.7278,23.7278,23.147,23.1599,36354.566469985,0
+SUSA.US,D,20080320,000000,23.2374,23.5123,23.2374,23.5123,1426.459380445,0
+SUSA.US,D,20080324,000000,23.7893,23.9998,23.7893,23.8816,18055.389460251,0
+SUSA.US,D,20080325,000000,23.6969,23.8767,23.6969,23.8498,25891.849573586,0
+SUSA.US,D,20080326,000000,23.7059,23.7446,23.5768,23.6682,33492.581229983,0
+SUSA.US,D,20080327,000000,23.6295,23.6811,23.4329,23.4369,19953.305754572,0
+SUSA.US,D,20080328,000000,23.5371,23.5371,23.1837,23.1837,16875.739788994,0
+SUSA.US,D,20080331,000000,23.286,23.3704,23.2374,23.3435,68660.446322733,0
+SUSA.US,D,20080401,000000,23.7188,24.0692,23.6969,24.0692,25186.678975908,0
+SUSA.US,D,20080402,000000,24.1744,24.2043,23.9958,24.0345,19953.305754572,0
+SUSA.US,D,20080403,000000,23.9174,24.1427,23.9174,24.102,7603.7538161009,0
+SUSA.US,D,20080404,000000,24.0166,24.2747,24.0166,24.1297,35395.534457144,0
+SUSA.US,D,20080407,000000,24.4097,24.4097,24.1387,24.1665,15679.971932646,0
+SUSA.US,D,20080408,000000,24.0483,24.0772,23.9759,24.0116,19004.347607412,0
+SUSA.US,D,20080409,000000,23.9372,23.9372,23.8538,23.8538,706.17798424572,0
+SUSA.US,D,20080410,000000,23.7992,24.0613,23.7992,23.9263,16461.7039095,0
+SUSA.US,D,20080411,000000,23.7059,23.7059,23.5153,23.551,6412.0155060257,0
+SUSA.US,D,20080414,000000,23.56,23.5768,23.4567,23.4617,8776.3517813819,0
+SUSA.US,D,20080415,000000,23.6027,23.6027,23.3475,23.4984,11429.808001786,0
+SUSA.US,D,20080416,000000,23.6969,24.0295,23.6969,24.0295,16314.625470556,0
+SUSA.US,D,20080417,000000,24.0206,24.0613,23.8816,24.0255,14394.546671736,0
+SUSA.US,D,20080418,000000,24.4504,24.5159,24.37,24.37,5531.5596454968,0
+SUSA.US,D,20080421,000000,24.2747,24.3501,24.2747,24.3501,2657.4857666765,0
+SUSA.US,D,20080422,000000,24.2697,24.2697,23.9798,24.1387,11313.958546453,0
+SUSA.US,D,20080423,000000,24.229,24.2538,24.0722,24.1486,21955.990251976,0
+SUSA.US,D,20080424,000000,24.2003,24.3928,24.102,24.2747,17185.007465403,0
+SUSA.US,D,20080425,000000,24.3759,24.3958,24.1973,24.3501,18721.271981772,0
+SUSA.US,D,20080428,000000,24.4415,24.4693,24.3799,24.4415,9858.284955533,0
+SUSA.US,D,20080429,000000,24.3501,24.3501,24.2498,24.2498,42935.822919454,0
+SUSA.US,D,20080430,000000,24.3462,24.4286,24.1486,24.1486,66111.758305413,0
+SUSA.US,D,20080501,000000,24.2787,24.5645,24.2787,24.5606,6567.1530375148,0
+SUSA.US,D,20080502,000000,24.8366,24.8366,24.5685,24.6817,18504.683869628,0
+SUSA.US,D,20080505,000000,24.5735,24.6856,24.5685,24.5814,11024.838601405,0
+SUSA.US,D,20080506,000000,24.4822,24.8236,24.4563,24.7592,2007.721430245,0
+SUSA.US,D,20080507,000000,24.8236,24.8236,24.3759,24.3759,13529.201609729,0
+SUSA.US,D,20080508,000000,24.4723,24.4723,24.3839,24.4048,18207.504832036,0
+SUSA.US,D,20080509,000000,24.3382,24.3799,24.237,24.3174,9302.2075699358,0
+SUSA.US,D,20080512,000000,24.2925,24.5645,24.2925,24.5645,10070.843521405,0
+SUSA.US,D,20080513,000000,24.5248,24.5606,24.4464,24.5288,3315.3091956529,0
+SUSA.US,D,20080514,000000,24.7929,24.8663,24.6529,24.6529,14875.070064725,0
+SUSA.US,D,20080515,000000,24.6529,24.9636,24.6529,24.9636,3471.4541137101,0
+SUSA.US,D,20080516,000000,24.9398,24.9398,24.8366,24.9219,8921.4154471899,0
+SUSA.US,D,20080519,000000,25.0649,25.1562,24.9477,24.9517,4859.6328045669,0
+SUSA.US,D,20080520,000000,24.8107,24.8107,24.7075,24.7592,9199.4541399885,0
+SUSA.US,D,20080521,000000,24.8236,24.8236,24.3462,24.3879,31780.024064194,0
+SUSA.US,D,20080522,000000,24.4176,24.506,24.366,24.4048,11718.927946833,0
+SUSA.US,D,20080523,000000,24.2121,24.2121,24.0613,24.1179,3592.3405018834,0
+SUSA.US,D,20080527,000000,24.1834,24.3045,24.1834,24.3005,26942.553764125,0
+SUSA.US,D,20080528,000000,24.3005,24.3591,24.2697,24.3591,5269.639137788,0
+SUSA.US,D,20080529,000000,24.6995,24.6995,24.6211,24.6211,1616.855441818,0
+SUSA.US,D,20080530,000000,24.6439,24.7075,24.6251,24.6479,6030.2159967117,0
+SUSA.US,D,20080602,000000,24.5427,24.5427,24.3214,24.4375,54395.852518283,0
+SUSA.US,D,20080603,000000,24.5199,24.5199,24.2043,24.3501,18049.345140843,0
+SUSA.US,D,20080604,000000,24.2885,24.3879,24.2747,24.3501,14043.976146034,0
+SUSA.US,D,20080605,000000,24.3928,24.7253,24.3928,24.7204,9267.95642662,0
+SUSA.US,D,20080606,000000,24.6082,24.6082,24.089,24.1139,13594.681736656,0
+SUSA.US,D,20080609,000000,24.1248,24.1427,23.8886,24.093,9904.6247376661,0
+SUSA.US,D,20080610,000000,24.0483,24.1179,24.0116,24.0523,30710.17952886,0
+SUSA.US,D,20080611,000000,23.9471,23.9471,23.6851,23.6851,4255.2008637003,0
+SUSA.US,D,20080612,000000,23.9174,23.9511,23.7406,23.7813,12795.824188145,0
+SUSA.US,D,20080613,000000,24.0812,24.1139,23.9332,24.1059,20665.528058226,0
+SUSA.US,D,20080616,000000,24.0632,24.237,24.0632,24.1744,11665.536458724,0
+SUSA.US,D,20080617,000000,24.1665,24.1794,24.0345,24.0345,14775.338794483,0
+SUSA.US,D,20080618,000000,23.8637,23.9094,23.8032,23.829,9497.6405641493,0
+SUSA.US,D,20080619,000000,23.7893,23.963,23.7059,23.9064,7727.6623639785,0
+SUSA.US,D,20080620,000000,23.6195,23.6195,23.4567,23.5153,7689.3816743903,0
+SUSA.US,D,20080623,000000,23.5728,23.5728,23.425,23.4984,13766.944839803,0
+SUSA.US,D,20080624,000000,23.3992,23.557,23.286,23.3535,16537.257902108,0
+SUSA.US,D,20080625,000000,23.3753,23.3872,23.3753,23.3872,7565.4731265127,0
+SUSA.US,D,20080626,000000,23.0606,23.0656,22.7341,22.7341,23390.508724966,0
+SUSA.US,D,20080627,000000,22.6845,22.6884,22.5564,22.6616,18955.993052143,0
+SUSA.US,D,20080630,000000,22.6884,22.6884,22.5871,22.5911,3027.1966371732,0
+SUSA.US,D,20080701,000000,22.3012,22.6924,22.2635,22.6924,11977.826294838,0
+SUSA.US,D,20080702,000000,22.7916,22.8234,22.3142,22.3142,10906.974372937,0
+SUSA.US,D,20080703,000000,22.5286,22.5286,22.1454,22.2934,19929.128476937,0
+SUSA.US,D,20080707,000000,22.3429,22.4562,21.8724,22.0918,57078.522949162,0
+SUSA.US,D,20080708,000000,22.0015,22.3966,21.941,22.3966,43609.76453352,0
+SUSA.US,D,20080709,000000,22.4562,22.5366,22.0104,22.0292,12061.439379991,0
+SUSA.US,D,20080710,000000,22.2228,22.3429,22.0978,22.1365,17271.642710261,0
+SUSA.US,D,20080711,000000,22.0719,22.4562,21.7782,22.1365,33962.023370721,0
+SUSA.US,D,20080714,000000,22.3598,22.3598,21.8079,21.8119,26798.497484886,0
+SUSA.US,D,20080715,000000,21.4664,21.9856,21.4049,21.7106,35991.907305465,0
+SUSA.US,D,20080716,000000,21.7473,22.0749,21.6779,22.0749,30406.956171858,0
+SUSA.US,D,20080717,000000,22.4303,22.5027,22.1365,22.5027,56097.328431822,0
+SUSA.US,D,20080718,000000,22.4442,22.5733,22.4005,22.461,37088.951278138,0
+SUSA.US,D,20080721,000000,22.5733,22.5783,22.461,22.4809,51005.99671659,0
+SUSA.US,D,20080722,000000,22.3509,22.7212,22.2556,22.7212,22847.527364755,0
+SUSA.US,D,20080723,000000,22.6993,23.0566,22.6993,22.9118,33315.281193995,0
+SUSA.US,D,20080724,000000,22.7827,22.7827,22.4482,22.4482,85289.376402539,0
+SUSA.US,D,20080725,000000,22.4442,22.5027,22.3429,22.3479,20877.07923753,0
+SUSA.US,D,20080728,000000,22.4442,22.4562,22.205,22.205,3647.7467631295,0
+SUSA.US,D,20080729,000000,22.208,22.4522,22.208,22.4522,22186.681776074,0
+SUSA.US,D,20080730,000000,22.738,22.878,22.6328,22.8095,11429.808001786,0
+SUSA.US,D,20080731,000000,22.7271,22.9326,22.6457,22.6497,9314.2962087531,0
+SUSA.US,D,20080801,000000,22.5286,22.6418,22.472,22.5961,10223.966279757,0
+SUSA.US,D,20080804,000000,22.464,22.609,22.4223,22.609,7541.295848878,0
+SUSA.US,D,20080805,000000,22.7301,22.9932,22.6954,22.9792,16155.458392794,0
+SUSA.US,D,20080806,000000,22.9405,23.2006,22.9405,23.1699,7868.696483514,0
+SUSA.US,D,20080807,000000,23.0606,23.0606,22.738,22.738,76905.905382721,0
+SUSA.US,D,20080808,000000,22.7916,23.2611,22.7916,23.2611,6190.3904610413,0
+SUSA.US,D,20080811,000000,23.3158,23.5471,23.3118,23.3783,8374.4045407057,0
+SUSA.US,D,20080812,000000,23.3317,23.4329,23.2374,23.2374,12014.09221129,0
+SUSA.US,D,20080813,000000,23.147,23.2284,22.9971,23.2284,9203.4836862609,0
+SUSA.US,D,20080814,000000,22.9743,23.425,22.9743,23.3078,18982.185102913,0
+SUSA.US,D,20080815,000000,23.3704,23.4498,23.3287,23.3654,33579.216474839,0
+SUSA.US,D,20080818,000000,23.4875,23.4875,22.9932,22.9932,7089.9866663643,0
+SUSA.US,D,20080819,000000,22.874,22.874,22.7509,22.7777,13074.870267511,0
+SUSA.US,D,20080820,000000,22.8234,22.9743,22.7341,22.9018,13003.345821175,0
+SUSA.US,D,20080821,000000,22.7619,22.9792,22.7619,22.9792,15387.829827894,0
+SUSA.US,D,20080822,000000,23.0011,23.2234,23.0011,23.2234,10271.313448459,0
+SUSA.US,D,20080825,000000,22.9574,22.9574,22.7976,22.8453,2886.1625176377,0
+SUSA.US,D,20080826,000000,22.7827,22.886,22.7212,22.7827,7188.7105500392,0
+SUSA.US,D,20080827,000000,22.878,23.0428,22.8493,22.9882,52838.432883984,0
+SUSA.US,D,20080828,000000,23.1312,23.286,23.1222,23.2572,13509.053878367,0
+SUSA.US,D,20080829,000000,23.2781,23.2781,23.0408,23.1172,9503.684883558,0
+SUSA.US,D,20080902,000000,23.8538,23.8538,22.8988,22.9326,12973.124224131,0
+SUSA.US,D,20080903,000000,22.9704,22.9882,22.746,22.8949,20625.232595502,0
+SUSA.US,D,20080904,000000,22.746,22.746,22.3509,22.3688,10163.52308567,0
+SUSA.US,D,20080905,000000,22.1454,22.4562,21.9965,22.4055,26647.389499669,0
+SUSA.US,D,20080908,000000,23.4527,23.4527,22.5366,22.6665,17020.803454802,0
+SUSA.US,D,20080909,000000,22.5961,22.6845,22.2387,22.2497,216740.22751562,0
+SUSA.US,D,20080910,000000,22.3341,22.5117,22.1911,22.3787,20965.729255524,0
+SUSA.US,D,20080911,000000,22.0292,22.5117,22.0292,22.5027,17726.981439047,0
+SUSA.US,D,20080912,000000,22.5832,22.7619,22.5207,22.6577,17931.480912374,0
+SUSA.US,D,20080915,000000,22.0263,22.4393,21.8893,21.8893,39202.448298035,0
+SUSA.US,D,20080916,000000,21.4743,22.2427,20.7934,22.0144,38873.032890262,0
+SUSA.US,D,20080917,000000,21.7056,21.8684,21.4258,21.4376,19773.990945448,0
+SUSA.US,D,20080918,000000,21.7146,22.1097,20.9334,22.0879,89290.715851076,0
+SUSA.US,D,20080919,000000,21.9478,23.413,21.9478,22.8493,26925.428192467,0
+SUSA.US,D,20080922,000000,22.605,22.605,22.0472,22.2675,71173.87581017,0
+SUSA.US,D,20080923,000000,22.5207,22.5207,21.8079,21.8079,27536.911839311,0
+SUSA.US,D,20080924,000000,21.7473,21.7821,21.5567,21.5607,21522.814027689,0
+SUSA.US,D,20080925,000000,21.9648,22.2467,21.7702,21.9191,19824.360273854,0
+SUSA.US,D,20080926,000000,21.8257,22.0511,21.6571,22.0015,17141.689842975,0
+SUSA.US,D,20080929,000000,21.1924,21.4535,20.5204,20.7855,22685.338127289,0
+SUSA.US,D,20080930,000000,20.5919,21.3135,20.5919,21.3135,16699.447139574,0
+SUSA.US,D,20081001,000000,21.0922,21.4704,20.8996,21.1339,112836.36210753,0
+SUSA.US,D,20081002,000000,20.8738,20.8738,20.3428,20.3428,34990.565056763,0
+SUSA.US,D,20081003,000000,20.8778,20.9681,20.0688,20.0688,22462.705695736,0
+SUSA.US,D,20081006,000000,19.1734,19.5189,18.4686,19.3868,21122.881560148,0
+SUSA.US,D,20081007,000000,18.8279,19.3511,18.5133,18.556,36901.57737647,0
+SUSA.US,D,20081008,000000,17.7906,18.5927,17.7449,18.1281,19443.568151108,0
+SUSA.US,D,20081009,000000,18.136,18.136,16.6153,16.7185,16177.620897292,0
+SUSA.US,D,20081010,000000,15.6504,16.9011,15.2166,16.5547,94971.368708653,0
+SUSA.US,D,20081013,000000,17.467,18.007,17.3717,18.007,87918.655345308,0
+SUSA.US,D,20081014,000000,19.2786,19.5357,17.7866,18.2601,30060.415192428,0
+SUSA.US,D,20081015,000000,17.7241,17.7241,17.0381,17.2754,32340.130996063,0
+SUSA.US,D,20081016,000000,16.9428,17.0739,15.9293,16.8923,21001.995171975,0
+SUSA.US,D,20081017,000000,16.6113,17.8988,16.6113,17.1682,55221.909504134,0
+SUSA.US,D,20081020,000000,17.4015,17.7658,17.194,17.7409,54930.774785949,0
+SUSA.US,D,20081021,000000,17.7489,17.8462,17.3885,17.3885,10708.519219019,0
+SUSA.US,D,20081022,000000,16.8923,16.9388,16.0157,16.2143,25671.231915169,0
+SUSA.US,D,20081023,000000,16.6153,16.786,15.7119,16.382,54282.017836086,0
+SUSA.US,D,20081024,000000,15.7338,16.2351,15.6971,16.1726,81120.810783696,0
+SUSA.US,D,20081027,000000,15.6722,16.244,15.4727,15.4727,47308.888011623,0
+SUSA.US,D,20081028,000000,15.7496,16.7939,15.4766,16.7939,28814.278007675,0
+SUSA.US,D,20081029,000000,16.786,17.5613,16.786,17.1096,66867.298231496,0
+SUSA.US,D,20081030,000000,17.7331,17.7331,16.9388,17.3458,59765.222926314,0
+SUSA.US,D,20081031,000000,17.2377,17.7747,17.2377,17.4144,46375.040662984,0
+SUSA.US,D,20081103,000000,17.6784,17.7211,17.4987,17.5106,153697.97608324,0
+SUSA.US,D,20081104,000000,17.8343,18.1886,17.8343,18.1489,27246.784507695,0
+SUSA.US,D,20081105,000000,17.8005,17.9623,17.3975,17.3975,42561.075116116,0
+SUSA.US,D,20081106,000000,17.198,17.2674,16.3741,16.3741,31880.762721005,0
+SUSA.US,D,20081107,000000,16.6461,16.7969,16.4803,16.6708,13032.560031651,0
+SUSA.US,D,20081110,000000,17.0968,17.0968,16.4376,16.5984,18031.212182616,0
+SUSA.US,D,20081111,000000,16.11,16.4624,15.9948,16.252,28004.339206914,0
+SUSA.US,D,20081112,000000,15.839,15.839,15.4359,15.4846,7627.9310937355,0
+SUSA.US,D,20081113,000000,15.4489,16.3939,15.1163,16.3939,31951.279780773,0
+SUSA.US,D,20081114,000000,16.2638,16.6271,15.8062,16.1139,59839.769532354,0
+SUSA.US,D,20081117,000000,15.6365,15.8857,15.4578,15.5581,36635.627322489,0
+SUSA.US,D,20081118,000000,15.3387,15.6187,15.1342,15.5501,113775.24638901,0
+SUSA.US,D,20081119,000000,15.6901,15.6901,14.7342,14.7342,41107.416298333,0
+SUSA.US,D,20081120,000000,14.6031,14.7252,13.68,13.6839,102581.16684416,0
+SUSA.US,D,20081121,000000,14.1008,14.3451,13.5559,14.3451,136668.10614933,0
+SUSA.US,D,20081124,000000,14.9516,15.5958,14.9516,15.3357,94445.512920098,0
+SUSA.US,D,20081125,000000,15.575,15.6762,15.153,15.4539,81780.648985809,0
+SUSA.US,D,20081126,000000,15.1084,16.0117,15.1084,15.8986,71365.279258111,0
+SUSA.US,D,20081128,000000,15.9244,16.0624,15.9244,16.0624,7583.6060847387,0
+SUSA.US,D,20081201,000000,15.7408,15.7408,14.6945,14.6945,88839.406668561,0
+SUSA.US,D,20081202,000000,14.8791,15.2861,14.7858,15.1749,120365.56931759,0
+SUSA.US,D,20081203,000000,15.4936,15.6921,15.0826,15.6921,75423.032354461,0
+SUSA.US,D,20081204,000000,15.6117,15.6901,15.0558,15.0558,93421.00078033,0
+SUSA.US,D,20081205,000000,14.8126,15.7933,14.8126,15.7805,21603.404953138,0
+SUSA.US,D,20081208,000000,16.3095,16.3522,16.1686,16.3334,56271.606308105,0
+SUSA.US,D,20081209,000000,16.2241,16.4118,15.9036,15.9521,48726.280912955,0
+SUSA.US,D,20081210,000000,16.0922,16.238,15.8559,16.0971,64645.003462243,0
+SUSA.US,D,20081211,000000,15.9453,16.1546,15.5203,15.5462,34110.109196234,0
+SUSA.US,D,20081212,000000,15.2166,15.7457,15.2166,15.6633,44705.801119624,0
+SUSA.US,D,20081215,000000,15.7893,15.7893,15.4261,15.572,80966.680638775,0
+SUSA.US,D,20081216,000000,15.6037,16.3859,15.6037,16.3234,66651.717505919,0
+SUSA.US,D,20081217,000000,16.2281,16.4803,16.1338,16.238,32715.886185969,0
+SUSA.US,D,20081218,000000,16.3741,16.3741,15.9948,15.9998,31095.001197879,0
+SUSA.US,D,20081219,000000,16.1259,16.2887,15.9363,16.0505,85882.727091156,0
+SUSA.US,D,20081222,000000,15.9065,15.9114,15.5203,15.6921,31594.664935661,0
+SUSA.US,D,20081223,000000,15.6285,15.705,15.3794,15.4062,54880.405457544,0
+SUSA.US,D,20081224,000000,15.5462,15.5462,15.3695,15.4608,45772.623495254,0
+SUSA.US,D,20081226,000000,15.5412,15.5958,15.4846,15.5541,36940.865452626,0
+SUSA.US,D,20081229,000000,15.5581,15.5581,15.2831,15.5373,19024.495338774,0
+SUSA.US,D,20081230,000000,15.5869,15.8479,15.572,15.8479,45916.679774494,0
+SUSA.US,D,20081231,000000,15.973,16.1765,15.973,16.1299,82540.218458164,0
+SUSA.US,D,20090102,000000,16.2937,16.6878,16.2887,16.5686,139422.30102654,0
+SUSA.US,D,20090105,000000,16.5894,16.6271,16.4624,16.521,183192.2400244,0
+SUSA.US,D,20090106,000000,16.6878,16.8356,16.6371,16.6798,51174.230273464,0
+SUSA.US,D,20090107,000000,16.3741,16.5002,16.1686,16.2113,43483.841212506,0
+SUSA.US,D,20090108,000000,16.2063,16.2777,16.0922,16.2678,8626.2511827334,0
+SUSA.US,D,20090109,000000,16.2113,16.238,15.9164,15.9164,30048.326553611,0
+SUSA.US,D,20090112,000000,15.8559,15.8737,15.5283,15.6454,41083.239020698,0
+SUSA.US,D,20090113,000000,15.5541,15.7248,15.5035,15.6365,75306.17551256,0
+SUSA.US,D,20090114,000000,15.4261,15.4261,15.0478,15.1749,55531.177180544,0
+SUSA.US,D,20090115,000000,14.9456,15.2583,14.7411,15.1025,36940.865452626,0
+SUSA.US,D,20090116,000000,15.2166,15.304,14.9297,15.2831,40653.084956114,0
+SUSA.US,D,20090120,000000,15.1203,15.1243,14.4542,14.488,59741.045648679,0
+SUSA.US,D,20090121,000000,14.7858,15.0905,14.5555,15.0905,93819.925861302,0
+SUSA.US,D,20090122,000000,14.8285,15.0478,14.5813,14.9029,53695.718853446,0
+SUSA.US,D,20090123,000000,14.6031,15.0478,14.6031,14.9784,154690.25185283,0
+SUSA.US,D,20090126,000000,15.1491,15.2583,14.9227,15.0558,229731.48469798,0
+SUSA.US,D,20090127,000000,15.1123,15.304,15.027,15.2484,82650.023594088,0
+SUSA.US,D,20090128,000000,15.562,15.7725,15.5243,15.7099,80033.840676705,0
+SUSA.US,D,20090129,000000,15.4539,15.5065,15.2533,15.2623,46589.614001991,0
+SUSA.US,D,20090130,000000,15.0508,15.1203,14.8285,14.8583,78393.81534382,0
+SUSA.US,D,20090202,000000,14.7818,14.9784,14.7639,14.9129,73819.272938028,0
+SUSA.US,D,20090203,000000,14.9426,15.2057,14.89,15.153,105357.52422588,0
+SUSA.US,D,20090204,000000,15.3427,15.3625,15.0478,15.0598,57799.81173193,0
+SUSA.US,D,20090205,000000,14.9694,15.3427,14.899,15.2324,24803.872080026,0
+SUSA.US,D,20090206,000000,15.2831,15.6971,15.2831,15.6921,11741.090451332,0
+SUSA.US,D,20090209,000000,15.7586,15.7675,15.6673,15.7159,5269.639137788,0
+SUSA.US,D,20090210,000000,15.5829,15.6544,14.9267,14.9982,63942.855024269,0
+SUSA.US,D,20090211,000000,15.0478,15.153,14.8751,15.0697,143131.49837033,0
+SUSA.US,D,20090212,000000,14.7908,15.1163,14.6557,15.0746,140237.27676014,0
+SUSA.US,D,20090213,000000,15.0002,15.166,14.9982,15.0141,18852.232235627,0
+SUSA.US,D,20090217,000000,14.5158,14.5813,14.3034,14.3411,23801.522444756,0
+SUSA.US,D,20090218,000000,14.349,14.3788,14.1515,14.3153,33419.04201051,0
+SUSA.US,D,20090219,000000,14.3232,14.3917,14.1316,14.1316,27538.926612447,0
+SUSA.US,D,20090220,000000,13.8814,14.0691,13.7495,13.9777,69939.827264234,0
+SUSA.US,D,20090223,000000,14.1158,14.1158,13.4705,13.4903,65864.948596226,0
+SUSA.US,D,20090224,000000,13.5797,14.0095,13.5479,14.0005,22174.593137257,0
+SUSA.US,D,20090225,000000,13.9321,14.1435,13.6968,13.8556,48403.917211159,0
+SUSA.US,D,20090226,000000,14.0384,14.0592,13.6413,13.6452,56773.284819025,0
+SUSA.US,D,20090227,000000,13.403,13.6045,13.3812,13.3911,58597.661893873,0
+SUSA.US,D,20090302,000000,13.1707,13.1707,12.7409,12.7935,45472.422297957,0
+SUSA.US,D,20090303,000000,12.9901,12.9901,12.7041,12.7638,63346.482175948,0
+SUSA.US,D,20090304,000000,12.9861,13.26,12.9096,13.0535,25376.067650713,0
+SUSA.US,D,20090305,000000,12.7935,12.8292,12.4381,12.5295,70944.19167264,0
+SUSA.US,D,20090306,000000,12.6188,12.7806,12.2564,12.5761,165373.58640765,0
+SUSA.US,D,20090309,000000,12.4481,12.6327,12.3378,12.3875,40784.045209969,0
+SUSA.US,D,20090310,000000,12.597,13.1122,12.597,13.1122,27946.918172532,0
+SUSA.US,D,20090311,000000,13.2084,13.3732,13.1161,13.2005,27071.499244843,0
+SUSA.US,D,20090312,000000,13.2461,13.7732,13.0942,13.7117,21714.21747563,0
+SUSA.US,D,20090313,000000,13.8169,13.8944,13.6581,13.8556,27089.63220307,0
+SUSA.US,D,20090316,000000,13.9569,14.1922,13.8517,13.8736,19633.964212481,0
+SUSA.US,D,20090317,000000,13.8219,14.206,13.8219,14.206,14106.434113256,0
+SUSA.US,D,20090318,000000,14.206,14.627,14.0839,14.4502,19933.15802321,0
+SUSA.US,D,20090319,000000,14.4721,14.5297,14.2944,14.3073,17141.689842975,0
+SUSA.US,D,20090320,000000,14.2805,14.3311,14.0135,14.0552,25948.263221399,0
+SUSA.US,D,20090323,000000,14.3996,14.9903,14.3917,14.9903,23685.672989423,0
+SUSA.US,D,20090324,000000,14.8285,15.0478,14.7451,14.7451,16175.606124157,0
+SUSA.US,D,20090325,000000,14.8245,15.0141,14.3917,14.7639,43235.016730182,0
+SUSA.US,D,20090326,000000,14.9456,15.1382,14.9129,15.0746,57829.025942405,0
+SUSA.US,D,20090327,000000,14.9297,14.9516,14.7818,14.7996,40425.415591721,0
+SUSA.US,D,20090330,000000,14.5386,14.5386,14.2447,14.3192,6451.303582182,0
+SUSA.US,D,20090331,000000,14.4969,14.7531,14.4463,14.484,31284.389872683,0
+SUSA.US,D,20090401,000000,14.7381,14.7739,14.3838,14.7639,13335.783388651,0
+SUSA.US,D,20090402,000000,15.0746,15.3844,15.0746,15.1292,23438.863280236,0
+SUSA.US,D,20090403,000000,15.153,15.3168,15.0598,15.2761,17637.324034485,0
+SUSA.US,D,20090406,000000,15.0826,15.2057,14.9644,15.2057,28907.96495851,0
+SUSA.US,D,20090407,000000,14.9644,15.0141,14.8503,14.8503,38597.0089706,0
+SUSA.US,D,20090408,000000,14.9129,15.0905,14.8583,15.0141,51563.081488755,0
+SUSA.US,D,20090409,000000,15.308,15.6077,14.7491,15.6077,43078.871812125,0
+SUSA.US,D,20090413,000000,15.5412,15.7338,15.4439,15.6971,29068.139422839,0
+SUSA.US,D,20090414,000000,15.4359,15.6325,15.3387,15.3625,33716.221048103,0
+SUSA.US,D,20090415,000000,15.2663,15.5462,15.2663,15.5462,26748.12815648,0
+SUSA.US,D,20090416,000000,15.6544,15.8986,15.5035,15.8162,45522.791626362,0
+SUSA.US,D,20090417,000000,15.8232,16.0286,15.7636,15.9363,57457.300298772,0
+SUSA.US,D,20090420,000000,15.7159,15.7159,15.2444,15.2444,32228.311087003,0
+SUSA.US,D,20090421,000000,15.1243,15.5373,15.1243,15.5323,58194.707266629,0
+SUSA.US,D,20090422,000000,15.4489,15.7636,15.4399,15.4399,55508.007289477,0
+SUSA.US,D,20090423,000000,15.4648,15.579,15.2861,15.5581,111233.61007767,0
+SUSA.US,D,20090424,000000,15.7725,15.9293,15.6722,15.8023,77217.187832267,0
+SUSA.US,D,20090427,000000,15.843,15.8649,15.6673,15.7119,29648.394086071,0
+SUSA.US,D,20090428,000000,15.5898,15.8162,15.572,15.6722,64454.60740087,0
+SUSA.US,D,20090429,000000,15.8232,16.11,15.8232,15.9482,15304.216742741,0
+SUSA.US,D,20090430,000000,16.2063,16.2937,15.9065,15.978,115082.83415442,0
+SUSA.US,D,20090501,000000,15.9859,16.1299,15.8737,16.0286,59372.342164751,0
+SUSA.US,D,20090504,000000,16.2192,16.6113,16.1686,16.6113,20236.381380211,0
+SUSA.US,D,20090505,000000,16.5349,16.6193,16.4445,16.5249,46723.596415551,0
+SUSA.US,D,20090506,000000,16.8059,16.8356,16.6193,16.782,546171.75347297,0
+SUSA.US,D,20090507,000000,16.9915,16.9915,16.4882,16.5766,32562.763427616,0
+SUSA.US,D,20090508,000000,17.0521,17.0521,16.653,16.9428,75371.655639487,0
+SUSA.US,D,20090511,000000,16.7314,16.7453,16.5845,16.6034,43376.050849718,0
+SUSA.US,D,20090512,000000,16.521,16.6708,16.3939,16.5845,141172.13149536,0
+SUSA.US,D,20090513,000000,16.3284,16.3741,16.1021,16.1021,61083.891943971,0
+SUSA.US,D,20090514,000000,16.2638,16.3651,16.256,16.2977,11951.634244067,0
+SUSA.US,D,20090515,000000,16.2718,16.2937,16.0365,16.11,16604.752802171,0
+SUSA.US,D,20090518,000000,16.3403,16.5894,16.3194,16.5894,14129.604004323,0
+SUSA.US,D,20090519,000000,16.5507,16.6798,16.513,16.5726,133533.11914937,0
+SUSA.US,D,20090520,000000,16.8356,16.8793,16.4842,16.4842,10781.051051923,0
+SUSA.US,D,20090521,000000,16.247,16.247,16.0971,16.2113,12248.81328166,0
+SUSA.US,D,20090522,000000,16.3354,16.3522,16.238,16.238,7186.695776903,0
+SUSA.US,D,20090526,000000,16.11,16.6708,16.11,16.6193,14889.173476679,0
+SUSA.US,D,20090527,000000,16.6411,16.7354,16.382,16.382,22659.146076517,0
+SUSA.US,D,20090528,000000,16.513,16.653,16.3522,16.6321,20945.581524162,0
+SUSA.US,D,20090529,000000,16.7135,16.786,16.6073,16.786,49614.795866029,0
+SUSA.US,D,20090601,000000,17.2595,17.3756,17.2595,17.3201,14651.430246604,0
+SUSA.US,D,20090602,000000,17.2159,17.3935,17.2159,17.3071,50200.087462101,0
+SUSA.US,D,20090603,000000,17.0996,17.1235,16.9687,17.0441,11268.626150888,0
+SUSA.US,D,20090604,000000,17.0779,17.2377,17.0739,17.2237,50162.814159081,0
+SUSA.US,D,20090605,000000,17.2853,17.3111,17.1403,17.2198,13711.538578557,0
+SUSA.US,D,20090608,000000,17.0381,17.2556,17.0014,17.1682,20451.962105787,0
+SUSA.US,D,20090609,000000,17.2337,17.3111,17.19,17.3111,21130.940652694,0
+SUSA.US,D,20090610,000000,17.2714,17.2714,17.0222,17.1136,19872.714829124,0
+SUSA.US,D,20090611,000000,17.2714,17.4987,17.2714,17.4144,2460.0379993268,0
+SUSA.US,D,20090612,000000,17.2674,17.3379,17.186,17.2933,35578.878812539,0
+SUSA.US,D,20090615,000000,17.1682,17.1682,16.8883,16.9518,16837.459099405,0
+SUSA.US,D,20090616,000000,16.9557,17.0182,16.7622,16.7692,22657.131303382,0
+SUSA.US,D,20090617,000000,16.7572,16.782,16.6411,16.7403,1991.6032451552,0
+SUSA.US,D,20090618,000000,16.8883,16.8883,16.8059,16.8446,4413.3605548937,0
+SUSA.US,D,20090619,000000,17.0182,17.0182,16.8446,16.8793,9696.0957180672,0
+SUSA.US,D,20090622,000000,16.4118,16.4753,16.3989,16.4624,9715.2360628613,0
+SUSA.US,D,20090623,000000,16.4376,16.4406,16.3284,16.4198,20281.713775776,0
+SUSA.US,D,20090624,000000,16.4158,16.6073,16.4028,16.4753,54780.674187301,0
+SUSA.US,D,20090625,000000,16.3781,16.7493,16.3781,16.7095,13162.512898937,0
+SUSA.US,D,20090626,000000,16.7493,16.7781,16.7354,16.7741,12057.409833719,0
+SUSA.US,D,20090629,000000,16.7969,16.9388,16.7403,16.9388,18338.46508589,0
+SUSA.US,D,20090630,000000,16.9518,16.9805,16.7185,16.7939,44418.695947712,0
+SUSA.US,D,20090701,000000,16.8446,17.0084,16.8446,16.8923,92388.429548017,0
+SUSA.US,D,20090702,000000,16.6411,16.6411,16.4246,16.4246,21388.83161413,0
+SUSA.US,D,20090706,000000,16.2678,16.4535,16.2351,16.4535,88996.558973187,0
+SUSA.US,D,20090707,000000,16.4246,16.4246,16.1209,16.1299,19261.23118228,0
+SUSA.US,D,20090708,000000,16.1726,16.1765,15.9561,16.1259,36583.243220946,0
+SUSA.US,D,20090709,000000,16.2013,16.247,16.1139,16.1546,8282.7323630076,0
+SUSA.US,D,20090710,000000,16.1021,16.1299,16.0713,16.106,7878.7703491951,0
+SUSA.US,D,20090713,000000,16.1934,16.517,16.0802,16.517,4792.1379045034,0
+SUSA.US,D,20090714,000000,16.4495,16.5766,16.4495,16.5766,4737.7390298254,0
+SUSA.US,D,20090715,000000,16.9766,17.0858,16.9727,17.0739,7192.7400963116,0
+SUSA.US,D,20090716,000000,17.0481,17.2634,17.0352,17.2634,29613.135556187,0
+SUSA.US,D,20090717,000000,17.2754,17.2754,17.1781,17.2556,14496.292715115,0
+SUSA.US,D,20090720,000000,17.3796,17.4472,17.3032,17.4472,6715.2388630271,0
+SUSA.US,D,20090721,000000,17.5325,17.5325,17.4253,17.4511,11558.753482504,0
+SUSA.US,D,20090722,000000,17.5106,17.5791,17.4749,17.4749,3972.1252380612,0
+SUSA.US,D,20090723,000000,17.5106,17.9534,17.5106,17.9365,26263.575217219,0
+SUSA.US,D,20090724,000000,17.8174,17.9077,17.7409,17.8938,14621.208649561,0
+SUSA.US,D,20090727,000000,17.9236,18.0159,17.9077,17.9623,10403.281088881,0
+SUSA.US,D,20090728,000000,17.9861,17.9861,17.8144,17.8819,4529.2100102265,0
+SUSA.US,D,20090729,000000,17.864,17.9027,17.8005,17.8512,11615.167130318,0
+SUSA.US,D,20090730,000000,18.0913,18.2681,18.0586,18.0586,22294.472138862,0
+SUSA.US,D,20090731,000000,18.0238,18.1797,18.0238,18.1072,16277.352167535,0
+SUSA.US,D,20090803,000000,18.286,18.3693,18.2224,18.3515,43424.405404988,0
+SUSA.US,D,20090804,000000,18.3137,18.41,18.3137,18.4021,2497.3113023469,0
+SUSA.US,D,20090805,000000,18.4279,18.4279,18.2551,18.3941,15012.074637989,0
+SUSA.US,D,20090806,000000,18.3515,18.3554,18.2551,18.2948,3922.7632962237,0
+SUSA.US,D,20090807,000000,18.5341,18.6413,18.5222,18.5301,7956.3391149397,0
+SUSA.US,D,20090810,000000,18.4159,18.4686,18.3832,18.3832,6696.098518233,0
+SUSA.US,D,20090811,000000,18.3415,18.3415,18.2095,18.2095,4192.7428964775,0
+SUSA.US,D,20090812,000000,18.2056,18.538,18.2056,18.4021,11168.894880646,0
+SUSA.US,D,20090813,000000,18.3415,18.538,18.3415,18.538,8611.1403842118,0
+SUSA.US,D,20090814,000000,18.3782,18.3782,18.277,18.3187,7648.0788250978,0
+SUSA.US,D,20090817,000000,18.0119,18.0497,17.9822,17.9822,5187.0334392029,0
+SUSA.US,D,20090818,000000,18.0874,18.1659,18.0874,18.1539,18653.777081709,0
+SUSA.US,D,20090819,000000,18.2899,18.2998,18.286,18.2998,5252.5135661301,0
+SUSA.US,D,20090820,000000,18.2899,18.4865,18.2899,18.4865,9449.28600888,0
+SUSA.US,D,20090821,000000,18.7733,18.812,18.7515,18.812,10281.38731414,0
+SUSA.US,D,20090824,000000,18.9421,18.954,18.7733,18.7733,7936.1913835775,0
+SUSA.US,D,20090825,000000,18.8527,18.9461,18.8457,18.8497,21324.358873771,0
+SUSA.US,D,20090826,000000,18.7773,18.8409,18.7595,18.82,7434.5128726583,0
+SUSA.US,D,20090827,000000,18.6592,18.9004,18.6592,18.8864,8489.2466094703,0
+SUSA.US,D,20090828,000000,18.9878,18.9878,18.7912,18.8279,7416.3799144323,0
+SUSA.US,D,20090831,000000,18.7257,18.7475,18.6453,18.7475,22922.073970795,0
+SUSA.US,D,20090901,000000,18.6721,18.812,18.3277,18.3455,14803.545618389,0
+SUSA.US,D,20090902,000000,18.3455,18.3455,18.272,18.3237,6960.033799078,0
+SUSA.US,D,20090903,000000,18.3108,18.3872,18.2274,18.3872,62734.998529105,0
+SUSA.US,D,20090904,000000,18.4021,18.5927,18.4021,18.5768,5649.4238739658,0
+SUSA.US,D,20090908,000000,18.7217,18.7872,18.7028,18.7773,8390.5227257955,0
+SUSA.US,D,20090909,000000,18.8954,18.9748,18.8359,18.9331,7212.8878276739,0
+SUSA.US,D,20090910,000000,18.9163,19.0314,18.9163,19.0314,1304.5656057036,0
+SUSA.US,D,20090911,000000,19.1942,19.1982,19.0939,19.1109,8249.4886062599,0
+SUSA.US,D,20090914,000000,19.0135,19.2488,19.0135,19.2488,5223.2993556549,0
+SUSA.US,D,20090915,000000,19.2865,19.3421,19.1813,19.3332,13468.758415642,0
+SUSA.US,D,20090916,000000,19.3421,19.5923,19.3421,19.5923,15893.537885086,0
+SUSA.US,D,20090917,000000,19.5496,19.6667,19.5189,19.5496,16023.490752372,0
+SUSA.US,D,20090918,000000,19.632,19.6528,19.5536,19.5923,16903.9466129,0
+SUSA.US,D,20090921,000000,19.4433,19.5446,19.4176,19.5189,9979.1713437063,0
+SUSA.US,D,20090922,000000,19.5069,19.5873,19.5069,19.5644,2900.2659295912,0
+SUSA.US,D,20090923,000000,19.5754,19.7015,19.4395,19.4395,53470.064262189,0
+SUSA.US,D,20090924,000000,19.489,19.489,19.1406,19.2448,17531.548444833,0
+SUSA.US,D,20090925,000000,19.1526,19.2567,19.09,19.1486,23813.611083573,0
+SUSA.US,D,20090928,000000,19.215,19.5159,19.215,19.4772,8064.1294777275,0
+SUSA.US,D,20090929,000000,19.5069,19.5317,19.3421,19.3997,20895.212195756,0
+SUSA.US,D,20090930,000000,19.493,19.493,19.2727,19.3461,41089.283340106,0
+SUSA.US,D,20091001,000000,19.2727,19.2905,18.9669,18.9878,7490.9265204725,0
+SUSA.US,D,20091002,000000,18.7028,18.8954,18.7028,18.816,20588.96667905,0
+SUSA.US,D,20091005,000000,18.9748,19.0939,18.9748,19.0512,6641.699643555,0
+SUSA.US,D,20091006,000000,19.2061,19.4046,19.2061,19.3114,7505.029932426,0
+SUSA.US,D,20091007,000000,19.2687,19.3958,19.2687,19.3958,68017.733692278,0
+SUSA.US,D,20091008,000000,19.5754,19.5754,19.5228,19.5228,6540.9609867439,0
+SUSA.US,D,20091009,000000,19.5317,19.6568,19.5317,19.6568,13451.632843984,0
+SUSA.US,D,20091012,000000,19.7759,19.8047,19.6667,19.7412,16260.226595878,0
+SUSA.US,D,20091013,000000,19.628,19.7154,19.628,19.7154,6054.3932743464,0
+SUSA.US,D,20091014,000000,19.8424,20.0191,19.8424,20.0191,9173.2620892176,0
+SUSA.US,D,20091015,000000,19.9605,20.0241,19.9566,20.0241,6893.5462855827,0
+SUSA.US,D,20091016,000000,19.896,19.9347,19.8424,19.9188,10716.578311563,0
+SUSA.US,D,20091019,000000,19.9566,20.1164,19.9566,20.0946,4782.0640388223,0
+SUSA.US,D,20091020,000000,20.0489,20.0648,19.896,19.9745,24756.524911325,0
+SUSA.US,D,20091021,000000,20.1125,20.1203,19.7968,19.8047,38526.491910832,0
+SUSA.US,D,20091022,000000,19.8047,20.0032,19.767,20.0032,4117.1889038691,0
+SUSA.US,D,20091023,000000,20.0985,20.0985,19.7918,19.8097,5109.4646734584,0
+SUSA.US,D,20091026,000000,19.8553,20.0112,19.5963,19.6002,15038.266688759,0
+SUSA.US,D,20091027,000000,19.6488,19.6568,19.5109,19.5189,51378.729746791,0
+SUSA.US,D,20091028,000000,19.4473,19.4772,19.2528,19.2528,9719.2656091337,0
+SUSA.US,D,20091029,000000,19.2945,19.5496,19.2945,19.5496,7235.0503321723,0
+SUSA.US,D,20091030,000000,19.5069,19.5446,19.0056,19.0562,95703.73874367,0
+SUSA.US,D,20091102,000000,19.1188,19.3114,18.959,19.09,18365.66452323,0
+SUSA.US,D,20091103,000000,19.0592,19.2022,19.0265,19.1903,3135.9943865292,0
+SUSA.US,D,20091104,000000,19.3689,19.4513,19.219,19.228,61385.100527836,0
+SUSA.US,D,20091105,000000,19.3997,19.628,19.3918,19.628,64196.716439434,0
+SUSA.US,D,20091106,000000,19.7114,19.7114,19.6101,19.6618,6698.1132913692,0
+SUSA.US,D,20091109,000000,19.9527,20.0866,19.9347,20.0866,5036.9328405544,0
+SUSA.US,D,20091110,000000,20.0578,20.1561,20.0578,20.0906,3079.5807387149,0
+SUSA.US,D,20091111,000000,20.2286,20.3268,20.17,20.2177,48726.280912955,0
+SUSA.US,D,20091112,000000,20.1492,20.2802,20.0578,20.0578,10141.360581173,0
+SUSA.US,D,20091113,000000,20.0648,20.1839,20.0439,20.1243,21398.905479812,0
+SUSA.US,D,20091116,000000,20.2841,20.438,20.2841,20.3636,9977.1565705701,0
+SUSA.US,D,20091117,000000,20.3854,20.438,20.3229,20.438,29915.351526621,0
+SUSA.US,D,20091118,000000,20.4112,20.435,20.3268,20.435,13345.857254332,0
+SUSA.US,D,20091119,000000,20.1879,20.1879,20.0906,20.16,20905.286061437,0
+SUSA.US,D,20091120,000000,20.0738,20.0906,20.0361,20.0906,36924.747267536,0
+SUSA.US,D,20091123,000000,20.3477,20.4519,20.3189,20.3636,9946.9349735268,0
+SUSA.US,D,20091124,000000,20.3517,20.3517,20.2286,20.3477,63694.030541947,0
+SUSA.US,D,20091125,000000,20.3983,20.4519,20.3983,20.4252,8290.7914555525,0
+SUSA.US,D,20091127,000000,20.1085,20.1998,20.1085,20.1492,4875.7509896566,0
+SUSA.US,D,20091130,000000,20.1492,20.2326,20.0786,20.2087,35623.203821537,0
+SUSA.US,D,20091201,000000,19.9894,20.5046,19.9894,20.438,22930.13306334,0
+SUSA.US,D,20091202,000000,20.4787,20.4787,20.3934,20.435,8278.7028167352,0
+SUSA.US,D,20091203,000000,20.4698,20.4698,20.4252,20.4252,8521.4829796499,0
+SUSA.US,D,20091204,000000,20.5661,20.6257,20.2216,20.3904,43566.446911091,0
+SUSA.US,D,20091207,000000,20.4569,20.4747,20.31,20.3517,16293.470352625,0
+SUSA.US,D,20091208,000000,20.1879,20.2286,20.1243,20.1532,33599.364206202,0
+SUSA.US,D,20091209,000000,20.0578,20.2326,20.0578,20.2286,14760.227995961,0
+SUSA.US,D,20091210,000000,20.3815,20.4112,20.3398,20.3556,21049.342340677,0
+SUSA.US,D,20091211,000000,20.4569,20.5086,20.3675,20.4519,49786.051582608,0
+SUSA.US,D,20091214,000000,20.58,20.6008,20.575,20.5919,10878.767549029,0
+SUSA.US,D,20091215,000000,20.4906,20.587,20.4906,20.5244,9908.6542839386,0
+SUSA.US,D,20091216,000000,20.5531,20.6257,20.5046,20.5244,14679.637070512,0
+SUSA.US,D,20091217,000000,20.4291,20.435,20.2921,20.3021,33154.099343097,0
+SUSA.US,D,20091218,000000,20.3675,20.4023,20.2464,20.4023,8162.8533614024,0
+SUSA.US,D,20091221,000000,20.4747,20.6505,20.4747,20.6137,16329.736269077,0
+SUSA.US,D,20091222,000000,20.7011,20.7189,20.6584,20.6922,33555.039197205,0
+SUSA.US,D,20091223,000000,20.6872,20.6922,20.6297,20.6792,11375.409127108,0
+SUSA.US,D,20091224,000000,20.7517,20.7815,20.7309,20.7676,19910.995518711,0
+SUSA.US,D,20091228,000000,20.848,20.852,20.7378,20.8103,46500.963983998,0
+SUSA.US,D,20091229,000000,20.8321,20.848,20.8013,20.8013,30130.932252196,0
+SUSA.US,D,20091230,000000,20.7636,20.7716,20.7229,20.7716,10153.449219989,0
+SUSA.US,D,20091231,000000,20.7934,20.8013,20.6257,20.6257,8823.6989500831,0
+SUSA.US,D,20100104,000000,20.7855,20.9046,20.7636,20.8817,37602.718427875,0
+SUSA.US,D,20100105,000000,20.9294,20.9463,20.848,20.9463,17062.106304094,0
+SUSA.US,D,20100106,000000,20.9254,20.9641,20.9214,20.9433,15410.99971896,0
+SUSA.US,D,20100107,000000,20.8917,21.0445,20.8917,21.0445,6306.2399163741,0
+SUSA.US,D,20100108,000000,20.9969,21.0475,20.9969,21.0356,24036.243515125,0
+SUSA.US,D,20100111,000000,21.1716,21.1716,21.0654,21.1597,29894.19640869,0
+SUSA.US,D,20100112,000000,21.0009,21.0615,20.8957,20.9542,9671.9184404325,0
+SUSA.US,D,20100113,000000,20.984,21.1716,20.9463,21.1597,20137.657496536,0
+SUSA.US,D,20100114,000000,21.1517,21.2311,21.1339,21.2233,20006.697242682,0
+SUSA.US,D,20100115,000000,21.0872,21.0872,20.8996,20.9761,28802.189368858,0
+SUSA.US,D,20100119,000000,21.0972,21.2391,21.0972,21.2391,11704.82453488,0
+SUSA.US,D,20100120,000000,21.116,21.116,20.8817,21.0287,9401.9388401788,0
+SUSA.US,D,20100121,000000,20.9463,20.9463,20.6832,20.7309,22031.544244585,0
+SUSA.US,D,20100122,000000,20.6098,20.6335,20.1879,20.2037,10215.907187213,0
+SUSA.US,D,20100125,000000,20.3854,20.3904,20.2841,20.2881,10752.844228015,0
+SUSA.US,D,20100126,000000,20.2137,20.3854,20.1839,20.2256,5889.1818771762,0
+SUSA.US,D,20100127,000000,20.179,20.3398,20.1164,20.3398,12710.196329855,0
+SUSA.US,D,20100128,000000,20.2256,20.2256,19.9695,20.0946,9288.1041579823,0
+SUSA.US,D,20100129,000000,20.17,20.2802,19.8713,19.8713,19915.025064984,0
+SUSA.US,D,20100201,000000,20.0152,20.1363,19.9982,20.1363,43255.164461544,0
+SUSA.US,D,20100202,000000,20.1203,20.4072,20.1203,20.3934,18051.359913979,0
+SUSA.US,D,20100203,000000,20.3229,20.3636,20.2326,20.2802,42060.403991766,0
+SUSA.US,D,20100204,000000,20.0648,20.0786,19.6618,19.6747,22328.723282178,0
+SUSA.US,D,20100205,000000,19.6568,19.6826,19.3154,19.6528,59497.258099197,0
+SUSA.US,D,20100208,000000,19.6787,19.7799,19.5605,19.5605,10091.998639334,0
+SUSA.US,D,20100209,000000,19.7551,19.8881,19.6449,19.7918,48409.961530568,0
+SUSA.US,D,20100210,000000,19.7829,19.8097,19.5923,19.7282,8683.6722171157,0
+SUSA.US,D,20100211,000000,19.7233,19.9387,19.6568,19.9387,19965.394393389,0
+SUSA.US,D,20100212,000000,19.7412,19.9347,19.6707,19.8801,17279.701802805,0
+SUSA.US,D,20100216,000000,20.0281,20.2504,20.0281,20.2464,7537.2663026056,0
+SUSA.US,D,20100217,000000,20.3725,20.3725,20.306,20.3477,20637.32123432,0
+SUSA.US,D,20100218,000000,20.3934,20.5046,20.3428,20.4906,18955.993052143,0
+SUSA.US,D,20100219,000000,20.4152,20.5571,20.3854,20.5046,20024.830200908,0
+SUSA.US,D,20100222,000000,20.5919,20.5919,20.4569,20.4906,21278.019091638,0
+SUSA.US,D,20100223,000000,20.4479,20.4569,20.2037,20.2584,12050.358127743,0
+SUSA.US,D,20100224,000000,20.3268,20.4152,20.3021,20.3934,5738.0738919595,0
+SUSA.US,D,20100225,000000,20.1025,20.3229,20.0985,20.3189,4901.9430404275,0
+SUSA.US,D,20100226,000000,20.4252,20.442,20.4023,20.442,2466.0823187354,0
+SUSA.US,D,20100301,000000,20.5293,20.6217,20.5293,20.6217,68133.583147611,0
+SUSA.US,D,20100302,000000,20.7269,20.7586,20.6664,20.6792,13719.597671102,0
+SUSA.US,D,20100303,000000,20.7517,20.8222,20.7269,20.7269,8148.7499494489,0
+SUSA.US,D,20100304,000000,20.6971,20.7517,20.6664,20.7517,17903.274088467,0
+SUSA.US,D,20100305,000000,20.8877,21.0287,20.8877,21.0118,76639.955328739,0
+SUSA.US,D,20100308,000000,21.0326,21.0525,21.0078,21.0525,2149.7629363486,0
+SUSA.US,D,20100309,000000,20.9542,21.1429,20.9542,21.0445,27462.365233271,0
+SUSA.US,D,20100310,000000,21.1429,21.1716,21.0654,21.1478,14511.403513637,0
+SUSA.US,D,20100311,000000,21.0793,21.254,21.0693,21.254,51550.992849937,0
+SUSA.US,D,20100312,000000,21.3384,21.3384,21.2183,21.254,10173.596951352,0
+SUSA.US,D,20100315,000000,21.2391,21.2808,21.1081,21.2718,7527.1924369245,0
+SUSA.US,D,20100316,000000,21.3057,21.4426,21.3057,21.4346,25096.014184778,0
+SUSA.US,D,20100317,000000,21.4664,21.5647,21.4664,21.535,13488.906147005,0
+SUSA.US,D,20100318,000000,21.5647,21.5647,21.517,21.5389,18621.54071153,0
+SUSA.US,D,20100319,000000,21.6372,21.6372,21.4099,21.4258,4735.7242566892,0
+SUSA.US,D,20100322,000000,21.3424,21.5826,21.3424,21.5826,6649.7587360999,0
+SUSA.US,D,20100323,000000,21.5607,21.7235,21.5607,21.7235,61914.985862663,0
+SUSA.US,D,20100324,000000,21.6322,21.6411,21.5697,21.5786,9141.0257190381,0
+SUSA.US,D,20100325,000000,21.6372,21.7196,21.4426,21.4426,94592.591359043,0
+SUSA.US,D,20100326,000000,21.5002,21.5697,21.4346,21.4625,6491.5990449065,0
+SUSA.US,D,20100329,000000,21.535,21.5905,21.517,21.5786,20466.065517741,0
+SUSA.US,D,20100330,000000,21.521,21.6064,21.5091,21.6064,7789.1129446333,0
+SUSA.US,D,20100331,000000,21.5042,21.6014,21.4783,21.5131,18862.306101308,0
+SUSA.US,D,20100401,000000,21.6104,21.7355,21.5865,21.6491,22235.036331344,0
+SUSA.US,D,20100405,000000,21.7315,21.8367,21.7315,21.8297,17119.527338476,0
+SUSA.US,D,20100406,000000,21.8417,21.8814,21.8367,21.8636,4202.8167621586,0
+SUSA.US,D,20100407,000000,21.8119,21.8456,21.6928,21.7473,7885.8220551719,0
+SUSA.US,D,20100408,000000,21.6679,21.8596,21.6679,21.8367,11112.481232831,0
+SUSA.US,D,20100409,000000,21.8853,21.9191,21.8367,21.9191,27148.06062402,0
+SUSA.US,D,20100412,000000,21.9856,22.0263,21.9687,22.0015,4640.0225327187,0
+SUSA.US,D,20100413,000000,21.9807,22.0342,21.9071,22.0144,15453.309954821,0
+SUSA.US,D,20100414,000000,22.0978,22.2764,22.0978,22.2764,9723.2951554062,0
+SUSA.US,D,20100415,000000,22.2934,22.3429,22.2556,22.3221,24741.414112803,0
+SUSA.US,D,20100416,000000,22.2467,22.2467,21.9151,22.0422,34377.066636784,0
+SUSA.US,D,20100419,000000,21.941,22.0382,21.8636,22.0342,10643.039092091,0
+SUSA.US,D,20100420,000000,22.1653,22.2387,22.1315,22.2248,18605.42252644,0
+SUSA.US,D,20100421,000000,22.2467,22.2894,22.0719,22.1315,13561.437979909,0
+SUSA.US,D,20100422,000000,21.9598,22.2467,21.9478,22.2467,5590.9954530154,0
+SUSA.US,D,20100423,000000,22.2169,22.3429,22.1812,22.3429,33426.093716487,0
+SUSA.US,D,20100426,000000,22.3429,22.3926,22.2814,22.2814,11845.858654416,0
+SUSA.US,D,20100427,000000,22.1454,22.2387,21.8546,21.932,81000.931782091,0
+SUSA.US,D,20100428,000000,21.8636,21.9449,21.8079,21.927,17160.830187769,0
+SUSA.US,D,20100429,000000,22.0214,22.1911,22.0214,22.1415,14754.183676552,0
+SUSA.US,D,20100430,000000,22.1415,22.1653,21.8119,21.8119,5135.6567242292,0
+SUSA.US,D,20100503,000000,21.9151,22.0839,21.9111,22.0382,17823.690549585,0
+SUSA.US,D,20100504,000000,21.6838,21.6838,21.4426,21.535,10117.183303537,0
+SUSA.US,D,20100505,000000,21.4218,21.5131,21.3334,21.3821,16984.537538349,0
+SUSA.US,D,20100506,000000,21.4346,21.4346,17.7489,20.7309,74042.912756149,0
+SUSA.US,D,20100507,000000,20.6455,20.7636,20.1283,20.3983,48182.292166175,0
+SUSA.US,D,20100510,000000,21.2808,21.3781,21.1637,21.3165,17804.550204791,0
+SUSA.US,D,20100511,000000,21.2014,21.4456,21.1716,21.2718,11501.332448122,0
+SUSA.US,D,20100512,000000,21.3205,21.5697,21.3205,21.5697,9310.2666624807,0
+SUSA.US,D,20100513,000000,21.4704,21.5429,21.2947,21.3821,24365.658922898,0
+SUSA.US,D,20100514,000000,21.1389,21.1389,20.7269,20.8917,23242.422899454,0
+SUSA.US,D,20100517,000000,20.9384,20.989,20.5323,20.9135,52951.260179611,0
+SUSA.US,D,20100518,000000,21.0833,21.0833,20.5919,20.6365,28769.952998678,0
+SUSA.US,D,20100519,000000,20.5204,20.6704,20.3517,20.5293,49686.320312365,0
+SUSA.US,D,20100520,000000,20.1085,20.174,19.7709,19.7709,31252.153502503,0
+SUSA.US,D,20100521,000000,19.4553,20.0399,19.3034,20.0191,30610.448258617,0
+SUSA.US,D,20100524,000000,19.8881,20.0608,19.7799,19.7829,25859.613203406,0
+SUSA.US,D,20100525,000000,19.2865,19.7709,19.2567,19.763,23923.416219497,0
+SUSA.US,D,20100526,000000,19.9218,20.0786,19.6528,19.6528,48336.422311096,0
+SUSA.US,D,20100527,000000,20.0578,20.2673,20.0489,20.2673,14754.183676552,0
+SUSA.US,D,20100528,000000,20.2584,20.2584,19.9934,20.1492,13919.060211588,0
+SUSA.US,D,20100601,000000,19.909,20.0946,19.7193,19.7193,54504.650267639,0
+SUSA.US,D,20100602,000000,19.7759,20.1968,19.7759,20.1968,13094.010612305,0
+SUSA.US,D,20100603,000000,20.2544,20.306,20.0985,20.2881,16804.215342658,0
+SUSA.US,D,20100604,000000,19.9864,20.0361,19.5644,19.5923,23459.011011598,0
+SUSA.US,D,20100607,000000,19.6141,19.7282,19.3739,19.4176,26122.541097683,0
+SUSA.US,D,20100608,000000,19.3997,19.5277,19.1942,19.5277,45140.992117048,0
+SUSA.US,D,20100609,000000,19.6787,19.7968,19.4176,19.4255,19801.190382788,0
+SUSA.US,D,20100610,000000,19.7829,20.0072,19.767,19.9982,26378.417285983,0
+SUSA.US,D,20100611,000000,19.8673,20.1125,19.8553,20.1025,61775.966516263,0
+SUSA.US,D,20100614,000000,20.2137,20.3308,20.0648,20.0946,14404.620537417,0
+SUSA.US,D,20100615,000000,20.2087,20.5443,20.2087,20.5363,22768.951212442,0
+SUSA.US,D,20100616,000000,20.4747,20.5919,20.4152,20.5571,28331.73984155,0
+SUSA.US,D,20100617,000000,20.4956,20.5958,20.4321,20.5958,14338.133023922,0
+SUSA.US,D,20100618,000000,20.587,20.6534,20.5611,20.6187,12642.701429791,0
+SUSA.US,D,20100621,000000,20.8778,20.8778,20.438,20.5046,13610.799921746,0
+SUSA.US,D,20100622,000000,20.5046,20.6187,20.2037,20.2037,14543.639883817,0
+SUSA.US,D,20100623,000000,20.166,20.2544,20.0321,20.1879,6121.8881744098,0
+SUSA.US,D,20100624,000000,19.9864,19.9864,19.7075,19.7193,11112.481232831,0
+SUSA.US,D,20100625,000000,19.8047,19.8911,19.7193,19.8384,15159.153076932,0
+SUSA.US,D,20100628,000000,19.909,19.909,19.759,19.7799,22797.158036349,0
+SUSA.US,D,20100629,000000,19.499,19.5189,19.0761,19.1436,24589.298741018,0
+SUSA.US,D,20100630,000000,19.1873,19.2409,18.9291,18.958,16224.968065994,0
+SUSA.US,D,20100701,000000,18.9669,18.9669,18.6453,18.9083,22462.705695736,0
+SUSA.US,D,20100702,000000,18.9004,18.9967,18.7515,18.824,13963.385220585,0
+SUSA.US,D,20100706,000000,19.0135,19.1277,18.7336,18.824,20050.01486511,0
+SUSA.US,D,20100707,000000,19.1813,19.5159,19.1763,19.493,10580.581124868,0
+SUSA.US,D,20100708,000000,19.6231,19.6826,19.5159,19.6826,6008.0534922133,0
+SUSA.US,D,20100709,000000,19.6945,19.8047,19.6905,19.8047,9391.8649744977,0
+SUSA.US,D,20100712,000000,19.7709,19.8384,19.7193,19.8186,23148.73594862,0
+SUSA.US,D,20100713,000000,20.0152,20.1879,20.0152,20.1323,13383.130557353,0
+SUSA.US,D,20100714,000000,20.1085,20.2087,20.0112,20.1243,18827.047571424,0
+SUSA.US,D,20100715,000000,20.0608,20.179,19.8881,20.17,13060.766855557,0
+SUSA.US,D,20100716,000000,19.8424,19.8424,19.5834,19.5873,11781.385914057,0
+SUSA.US,D,20100719,000000,19.6409,19.7193,19.5784,19.7015,16804.215342658,0
+SUSA.US,D,20100720,000000,19.4772,19.8841,19.4772,19.8841,18994.273741731,0
+SUSA.US,D,20100721,000000,20.0361,20.0361,19.6141,19.632,14382.458032919,0
+SUSA.US,D,20100722,000000,19.905,20.1283,19.905,20.0608,13133.298688462,0
+SUSA.US,D,20100723,000000,19.9695,20.2326,19.9695,20.2326,91677.21463093,0
+SUSA.US,D,20100726,000000,20.2981,20.4867,20.2981,20.4867,28144.365939881,0
+SUSA.US,D,20100727,000000,20.6058,20.6058,20.4252,20.4619,29646.379312935,0
+SUSA.US,D,20100728,000000,20.4192,20.438,20.3229,20.3268,13496.965239549,0
+SUSA.US,D,20100729,000000,20.4569,20.4569,20.1085,20.1968,104313.87174132,0
+SUSA.US,D,20100730,000000,19.9864,20.2802,19.9864,20.1968,13042.633897332,0
+SUSA.US,D,20100802,000000,20.4321,20.6335,20.4321,20.6058,1857.6208315965,0
+SUSA.US,D,20100803,000000,20.6058,20.6058,20.5204,20.5204,11855.932520097,0
+SUSA.US,D,20100804,000000,20.6058,20.6297,20.5086,20.6257,3966.0809186525,0
+SUSA.US,D,20100805,000000,20.5661,20.6217,20.5443,20.5919,13574.534005294,0
+SUSA.US,D,20100806,000000,20.4519,20.5164,20.2921,20.5164,17460.023998498,0
+SUSA.US,D,20100809,000000,20.6058,20.6217,20.6058,20.6217,1292.4769668863,0
+SUSA.US,D,20100810,000000,20.4321,20.6098,20.3904,20.5443,9578.2314895982,0
+SUSA.US,D,20100811,000000,20.2375,20.2375,19.9864,19.9934,33964.038143858,0
+SUSA.US,D,20100812,000000,19.6826,19.905,19.6826,19.8713,7918.0584253515,0
+SUSA.US,D,20100813,000000,19.8186,19.8713,19.7968,19.8256,10805.228329557,0
+SUSA.US,D,20100816,000000,19.6667,19.8047,19.6667,19.7282,6649.7587360999,0
+SUSA.US,D,20100817,000000,19.9268,20.1363,19.909,20.0241,24469.419739413,0
+SUSA.US,D,20100818,000000,19.9894,20.1203,19.9347,20.0738,14236.386980543,0
+SUSA.US,D,20100819,000000,19.8801,19.8801,19.6905,19.7193,18218.586084285,0
+SUSA.US,D,20100820,000000,19.6449,19.6568,19.5228,19.6568,23034.901266423,0
+SUSA.US,D,20100823,000000,19.7829,19.7829,19.6231,19.632,39252.81762644,0
+SUSA.US,D,20100824,000000,19.3789,19.3789,19.2865,19.3193,15112.8132948,0
+SUSA.US,D,20100825,000000,19.1853,19.3838,19.0434,19.3838,18019.1235438,0
+SUSA.US,D,20100826,000000,19.4473,19.4473,19.2022,19.2022,15163.182623205,0
+SUSA.US,D,20100827,000000,19.2687,19.4772,19.2101,19.4652,9525.8473880564,0
+SUSA.US,D,20100830,000000,19.4772,19.493,19.2448,19.2448,8722.9602932721,0
+SUSA.US,D,20100831,000000,19.1426,19.3024,19.1188,19.1545,446082.86099831,0
+SUSA.US,D,20100901,000000,19.4603,19.7551,19.4513,19.7233,13721.612444238,0
+SUSA.US,D,20100902,000000,19.8841,19.9487,19.8841,19.9308,5919.4034742195,0
+SUSA.US,D,20100903,000000,20.2087,20.2673,20.1164,20.174,8755.1966634516,0
+SUSA.US,D,20100907,000000,20.1243,20.1243,20.0032,20.0152,5006.711243511,0
+SUSA.US,D,20100908,000000,20.1203,20.1412,20.0946,20.0946,4152.447433753,0
+SUSA.US,D,20100909,000000,20.2881,20.2881,20.1561,20.174,6441.2297165009,0
+SUSA.US,D,20100910,000000,20.1839,20.2802,20.1839,20.2762,9844.1815435795,0
+SUSA.US,D,20100913,000000,20.4827,20.5244,20.4479,20.5164,14623.223422698,0
+SUSA.US,D,20100914,000000,20.4956,20.6098,20.4956,20.58,6806.9110407252,0
+SUSA.US,D,20100915,000000,20.4787,20.5958,20.4192,20.5958,3948.9553469946,0
+SUSA.US,D,20100916,000000,20.5086,20.6257,20.5086,20.6098,12067.4836994,0
+SUSA.US,D,20100917,000000,20.7101,20.7101,20.5958,20.6098,22637.990958588,0
+SUSA.US,D,20100920,000000,20.6297,20.9681,20.6297,20.9681,11973.796748566,0
+SUSA.US,D,20100921,000000,20.9294,20.9801,20.852,20.8957,12358.618417584,0
+SUSA.US,D,20100922,000000,20.8143,20.8143,20.7229,20.7765,5862.9898264053,0
+SUSA.US,D,20100923,000000,20.5086,20.6922,20.4787,20.4787,9890.5213257126,0
+SUSA.US,D,20100924,000000,20.8063,20.9463,20.8063,20.9294,9936.8611078457,0
+SUSA.US,D,20100927,000000,20.9214,20.9761,20.857,20.857,5588.9806798791,0
+SUSA.US,D,20100928,000000,20.8361,20.9384,20.7517,20.9384,19822.345500718,0
+SUSA.US,D,20100929,000000,20.9046,20.9929,20.8957,20.8957,11629.270542272,0
+SUSA.US,D,20100930,000000,21.0326,21.1051,20.8817,20.8957,9422.086571541,0
+SUSA.US,D,20101001,000000,20.9969,20.9969,20.8699,20.9681,8588.9778797133,0
+SUSA.US,D,20101004,000000,20.9502,20.9502,20.7189,20.7586,10127.257169218,0
+SUSA.US,D,20101005,000000,20.9681,21.2233,20.9681,21.1924,32959.673735451,0
+SUSA.US,D,20101006,000000,21.1597,21.1816,21.0972,21.1259,4650.0963983998,0
+SUSA.US,D,20101007,000000,21.259,21.259,21.0693,21.1339,8027.8635612756,0
+SUSA.US,D,20101008,000000,21.2451,21.3424,21.2451,21.3424,8937.5336322797,0
+SUSA.US,D,20101011,000000,21.3424,21.3473,21.2768,21.2858,7378.099224844,0
+SUSA.US,D,20101012,000000,21.2907,21.4625,21.1557,21.4456,39360.607989228,0
+SUSA.US,D,20101013,000000,21.535,21.664,21.535,21.6104,21024.157676474,0
+SUSA.US,D,20101014,000000,21.5488,21.5647,21.4426,21.5091,8411.6778437258,0
+SUSA.US,D,20101015,000000,21.6928,21.6928,21.4873,21.5786,4571.5202460871,0
+SUSA.US,D,20101018,000000,21.6154,21.7315,21.5607,21.7315,25772.977958548,0
+SUSA.US,D,20101019,000000,21.4743,21.5567,21.3562,21.3562,3299.1910105631,0
+SUSA.US,D,20101020,000000,21.5131,21.7056,21.5131,21.6322,7916.0436522152,0
+SUSA.US,D,20101021,000000,21.7662,21.7662,21.6243,21.6808,7541.295848878,0
+SUSA.US,D,20101022,000000,21.7196,21.7821,21.7196,21.7782,39273.972744371,0
+SUSA.US,D,20101025,000000,21.927,21.932,21.8933,21.8973,2428.8090157153,0
+SUSA.US,D,20101026,000000,21.7196,21.8417,21.7196,21.8257,7695.425993799,0
+SUSA.US,D,20101027,000000,21.7056,21.7603,21.6203,21.7473,40358.928078226,0
+SUSA.US,D,20101028,000000,21.8496,21.8496,21.7017,21.8297,13444.581138008,0
+SUSA.US,D,20101029,000000,21.792,21.8794,21.792,21.8714,9136.9961727656,0
+SUSA.US,D,20101101,000000,22.0104,22.0581,21.7603,21.8853,9407.9831595875,0
+SUSA.US,D,20101102,000000,22.0214,22.0472,21.9945,22.0174,6387.8382283911,0
+SUSA.US,D,20101103,000000,22.0263,22.1018,21.941,22.1018,9747.4724330408,0
+SUSA.US,D,20101104,000000,22.3598,22.5167,22.3479,22.5167,6050.3637280739,0
+SUSA.US,D,20101105,000000,22.5077,22.6705,22.5077,22.6457,18955.993052143,0
+SUSA.US,D,20101108,000000,22.5484,22.6011,22.5484,22.5733,4186.6985770688,0
+SUSA.US,D,20101109,000000,22.6011,22.6011,22.3688,22.3688,8568.8301483511,0
+SUSA.US,D,20101110,000000,22.4095,22.4809,22.2675,22.4809,9379.7763356803,0
+SUSA.US,D,20101111,000000,22.2973,22.2973,22.2973,22.2973,334.45234061281,0
+SUSA.US,D,20101112,000000,22.3638,22.3638,22.066,22.0879,2249.4942065916,0
+SUSA.US,D,20101115,000000,22.205,22.3301,22.205,22.205,5402.6141647786,0
+SUSA.US,D,20101116,000000,22.0511,22.0511,21.7146,21.79,19721.606843907,0
+SUSA.US,D,20101117,000000,21.8297,21.9111,21.786,21.8169,10281.38731414,0
+SUSA.US,D,20101118,000000,22.213,22.213,22.1553,22.1553,5568.8329485169,0
+SUSA.US,D,20101119,000000,22.0839,22.213,22.0839,22.208,15550.01906536,0
+SUSA.US,D,20101122,000000,22.1057,22.208,22.1018,22.1653,13584.607870975,0
+SUSA.US,D,20101123,000000,21.937,21.9598,21.9013,21.9449,13137.328234734,0
+SUSA.US,D,20101124,000000,22.1911,22.2635,22.1593,22.2635,16748.809081412,0
+SUSA.US,D,20101126,000000,22.1196,22.1553,22.0978,22.0978,2745.1283981021,0
+SUSA.US,D,20101129,000000,21.9648,21.9945,21.8417,21.9945,8646.3989140956,0
+SUSA.US,D,20101130,000000,21.8714,22.0045,21.8437,21.9052,40043.616082407,0
+SUSA.US,D,20101201,000000,22.1782,22.3787,22.1782,22.3728,18078.559351318,0
+SUSA.US,D,20101202,000000,22.3787,22.6418,22.3787,22.6418,13442.566364871,0
+SUSA.US,D,20101203,000000,22.5783,22.6457,22.5653,22.6378,10670.238529431,0
+SUSA.US,D,20101206,000000,22.6298,22.7212,22.6298,22.7092,12714.225876128,0
+SUSA.US,D,20101207,000000,22.8493,22.8493,22.7132,22.7132,3837.1354379343,0
+SUSA.US,D,20101208,000000,22.6457,22.738,22.6457,22.7212,11334.106277816,0
+SUSA.US,D,20101209,000000,22.8284,22.8353,22.746,22.8095,7786.0907849289,0
+SUSA.US,D,20101210,000000,22.8988,22.9525,22.8493,22.9356,11442.904027171,0
+SUSA.US,D,20101213,000000,22.9971,23.0319,22.8949,22.8949,8240.422127147,0
+SUSA.US,D,20101214,000000,22.9704,23.0041,22.9654,22.9654,4945.2606628563,0
+SUSA.US,D,20101215,000000,22.9068,22.9326,22.8493,22.8493,2790.4607936671,0
+SUSA.US,D,20101216,000000,22.8562,23.0189,22.8095,23.0121,33242.749361091,0
+SUSA.US,D,20101217,000000,23.0041,23.1003,23.0041,23.0428,20836.783774805,0
+SUSA.US,D,20101220,000000,23.1172,23.1659,23.1172,23.1659,3584.2814093385,0
+SUSA.US,D,20101221,000000,23.1877,23.2939,23.1837,23.2701,22799.172809486,0
+SUSA.US,D,20101222,000000,23.1739,23.2006,23.1351,23.2006,351369.3832511,0
+SUSA.US,D,20101223,000000,23.2195,23.2195,23.1093,23.158,24919.721535359,0
+SUSA.US,D,20101227,000000,23.0915,23.151,23.0508,23.1312,5162.8561615682,0
+SUSA.US,D,20101228,000000,23.143,23.1659,23.138,23.1659,13981.518178811,0
+SUSA.US,D,20101229,000000,23.1649,23.2453,23.1649,23.1957,71706.7833047,0
+SUSA.US,D,20101230,000000,23.1371,23.1877,23.1133,23.1371,14548.676816658,0
+SUSA.US,D,20101231,000000,23.0686,23.1371,23.0686,23.1133,3185.3563283666,0
+SUSA.US,D,20110103,000000,23.3028,23.421,23.2979,23.3753,7382.1287711165,0
+SUSA.US,D,20110104,000000,23.3992,23.3992,23.1837,23.29,7593.6799504198,0
+SUSA.US,D,20110105,000000,23.2374,23.3872,23.2374,23.3753,8586.9631065771,0
+SUSA.US,D,20110106,000000,23.425,23.425,23.29,23.2939,7130.2821290888,0
+SUSA.US,D,20110107,000000,23.3028,23.3028,23.1877,23.2979,13691.390847195,0
+SUSA.US,D,20110110,000000,23.2096,23.3356,23.2096,23.3356,10324.704936568,0
+SUSA.US,D,20110111,000000,23.3435,23.4081,23.3237,23.3833,7262.2497695113,0
+SUSA.US,D,20110112,000000,23.551,23.5947,23.5292,23.56,9807.9156271275,0
+SUSA.US,D,20110113,000000,23.564,23.6255,23.5074,23.5421,44340.1197954,0
+SUSA.US,D,20110114,000000,23.551,23.6504,23.551,23.6504,3769.6405378709,0
+SUSA.US,D,20110118,000000,23.7327,23.7813,23.6969,23.7813,12409.995132558,0
+SUSA.US,D,20110119,000000,23.7327,23.7446,23.5034,23.5292,11142.702829875,0
+SUSA.US,D,20110120,000000,23.4458,23.551,23.4032,23.5331,27732.344833524,0
+SUSA.US,D,20110121,000000,23.6504,23.6504,23.5233,23.5233,123611.36884004,0
+SUSA.US,D,20110124,000000,23.4954,23.6464,23.4954,23.6215,15358.615617419,0
+SUSA.US,D,20110125,000000,23.564,23.5848,23.4776,23.5123,3819.0024797083,0
+SUSA.US,D,20110126,000000,23.6901,23.7704,23.6504,23.7278,6324.3728746001,0
+SUSA.US,D,20110127,000000,23.7188,23.7545,23.6394,23.7109,7243.1094247172,0
+SUSA.US,D,20110128,000000,23.8101,23.8409,23.2979,23.3158,8778.3665545182,0
+SUSA.US,D,20110131,000000,23.416,23.4776,23.3138,23.4617,16808.24488893,0
+SUSA.US,D,20110201,000000,23.4954,23.829,23.4954,23.7773,29551.684975532,0
+SUSA.US,D,20110202,000000,23.7813,23.7813,23.7278,23.7734,21350.550924542,0
+SUSA.US,D,20110203,000000,23.7655,23.8767,23.7148,23.8717,19590.646590053,0
+SUSA.US,D,20110204,000000,23.9223,23.9551,23.8409,23.9292,17024.833001074,0
+SUSA.US,D,20110207,000000,23.9878,24.1626,23.9878,24.0812,9552.0394388273,0
+SUSA.US,D,20110208,000000,24.0295,24.1209,24.0295,24.1209,10193.744682714,0
+SUSA.US,D,20110209,000000,24.098,24.102,23.9958,23.9958,3709.1973437842,0
+SUSA.US,D,20110210,000000,23.9878,24.1179,23.9878,24.1179,5495.2937290448,0
+SUSA.US,D,20110211,000000,24.0722,24.2885,24.0166,24.2658,6675.9507868708,0
+SUSA.US,D,20110214,000000,24.2568,24.3094,24.2568,24.3094,6100.7330564795,0
+SUSA.US,D,20110215,000000,24.2787,24.2787,24.1694,24.1923,4919.0686120854,0
+SUSA.US,D,20110216,000000,24.3591,24.3879,24.3174,24.3839,6088.6444176621,0
+SUSA.US,D,20110218,000000,24.511,24.5784,24.511,24.5199,11065.13406413,0
+SUSA.US,D,20110222,000000,24.3462,24.3551,23.9709,24.0086,18447.262835247,0
+SUSA.US,D,20110223,000000,24.0385,24.0385,23.7188,23.8935,6885.4871930378,0
+SUSA.US,D,20110224,000000,23.7655,23.8577,23.6464,23.8577,14909.321208041,0
+SUSA.US,D,20110225,000000,24.0047,24.1297,23.9134,24.1179,26043.96494537,0
+SUSA.US,D,20110228,000000,24.2677,24.2985,24.1586,24.2985,5497.308502181,0
+SUSA.US,D,20110301,000000,24.3799,24.3799,23.9223,23.9372,5535.5891917693,0
+SUSA.US,D,20110302,000000,23.832,23.9471,23.832,23.9094,8048.0112926378,0
+SUSA.US,D,20110303,000000,24.238,24.3719,24.238,24.3472,7304.5600053719,0
+SUSA.US,D,20110304,000000,24.1427,24.1427,24.0385,24.1387,7061.7798424572,0
+SUSA.US,D,20110307,000000,24.3292,24.3382,23.8886,23.963,11287.766495682,0
+SUSA.US,D,20110308,000000,23.9471,24.2003,23.9094,24.1665,10399.251542608,0
+SUSA.US,D,20110309,000000,24.0255,24.1665,24.0255,24.1059,5469.1016782739,0
+SUSA.US,D,20110310,000000,23.7813,23.9223,23.7615,23.7615,15457.339501093,0
+SUSA.US,D,20110311,000000,23.7536,23.9014,23.7009,23.8806,17724.966665911,0
+SUSA.US,D,20110314,000000,23.6771,23.7893,23.5728,23.6851,4269.3042756539,0
+SUSA.US,D,20110315,000000,23.0606,23.4657,23.0428,23.4081,16966.404580124,0
+SUSA.US,D,20110316,000000,23.2781,23.3654,23.0428,23.0428,16934.168209944,0
+SUSA.US,D,20110317,000000,23.2592,23.3644,23.1768,23.1937,5835.7903890663,0
+SUSA.US,D,20110318,000000,23.5273,23.5273,23.3218,23.3644,33068.471484808,0
+SUSA.US,D,20110321,000000,23.7188,23.7536,23.6374,23.7049,17985.879787051,0
+SUSA.US,D,20110322,000000,23.7009,23.7009,23.6135,23.6135,7978.5016194381,0
+SUSA.US,D,20110323,000000,23.5728,23.7238,23.5233,23.7109,13624.9033337,0
+SUSA.US,D,20110324,000000,23.8886,23.9411,23.8101,23.9332,44969.736400469,0
+SUSA.US,D,20110325,000000,23.9968,24.1149,23.9968,24.094,56022.781825782,0
+SUSA.US,D,20110328,000000,24.1219,24.1268,24.0126,24.0305,25509.042677704,0
+SUSA.US,D,20110329,000000,24.0305,24.0444,24.0255,24.0345,3850.2314633198,0
+SUSA.US,D,20110330,000000,24.1754,24.2538,24.1754,24.2468,7807.2459028593,0
+SUSA.US,D,20110331,000000,24.1913,24.2488,24.1913,24.2488,9028.1984234097,0
+SUSA.US,D,20110401,000000,24.3224,24.3472,24.2945,24.2945,4326.7253100362,0
+SUSA.US,D,20110404,000000,24.368,24.4345,24.3104,24.3104,18230.674723103,0
+SUSA.US,D,20110405,000000,24.2618,24.3859,24.2618,24.3859,5702.8153620757,0
+SUSA.US,D,20110406,000000,24.4663,24.4663,24.3601,24.4345,11140.688056738,0
+SUSA.US,D,20110407,000000,24.4266,24.4266,24.2468,24.3015,17359.285341687,0
+SUSA.US,D,20110408,000000,24.3978,24.4018,24.1754,24.241,333325.0750431,0
+SUSA.US,D,20110411,000000,24.2885,24.3352,24.1486,24.1486,8517.4534333774,0
+SUSA.US,D,20110412,000000,24.0345,24.094,23.9968,24.0305,9675.9479867049,0
+SUSA.US,D,20110413,000000,24.1704,24.1893,24.0255,24.1268,37656.109915984,0
+SUSA.US,D,20110414,000000,23.9064,24.1446,23.9064,24.1268,16009.387340418,0
+SUSA.US,D,20110415,000000,24.1536,24.2578,24.1179,24.1754,4340.8287219898,0
+SUSA.US,D,20110418,000000,23.8399,23.9759,23.8101,23.9372,5391.5329125294,0
+SUSA.US,D,20110419,000000,24.0057,24.0444,23.9094,24.0444,6883.4724199016,0
+SUSA.US,D,20110420,000000,24.3144,24.4018,24.3144,24.3759,7555.3992608316,0
+SUSA.US,D,20110421,000000,24.4792,24.5288,24.4792,24.5288,40742.742360676,0
+SUSA.US,D,20110425,000000,24.4236,24.5179,24.3859,24.4713,24587.283967883,0
+SUSA.US,D,20110426,000000,24.6926,24.778,24.6003,24.7313,8915.3711277812,0
+SUSA.US,D,20110427,000000,24.7472,24.905,24.6926,24.905,79062.720025045,0
+SUSA.US,D,20110428,000000,24.9248,24.9785,24.92,24.9785,15240.751388949,0
+SUSA.US,D,20110429,000000,24.9358,24.9864,24.9358,24.9477,7418.3946875685,0
+SUSA.US,D,20110502,000000,25.1383,25.1483,24.9616,24.9884,9509.7292029667,0
+SUSA.US,D,20110503,000000,24.9378,24.9378,24.7572,24.7572,12087.631430762,0
+SUSA.US,D,20110504,000000,24.8773,24.8773,24.6052,24.6341,10234.040145438,0
+SUSA.US,D,20110505,000000,24.6598,24.7611,24.6598,24.6926,2708.8624816501,0
+SUSA.US,D,20110506,000000,24.8504,24.9418,24.6003,24.6003,5772.3250352753,0
+SUSA.US,D,20110509,000000,24.6876,24.8256,24.642,24.8167,10435.51745906,0
+SUSA.US,D,20110510,000000,24.9497,24.9497,24.8723,24.9248,9051.3683144762,0
+SUSA.US,D,20110511,000000,24.9665,25.0291,24.6926,24.765,10985.550525249,0
+SUSA.US,D,20110512,000000,24.7224,24.909,24.638,24.8851,7161.5111127002,0
+SUSA.US,D,20110513,000000,24.9248,24.9248,24.6926,24.769,17261.56884458,0
+SUSA.US,D,20110516,000000,24.6549,24.8256,24.6102,24.6102,9207.5132325334,0
+SUSA.US,D,20110517,000000,24.5417,24.5417,24.4563,24.513,47779.33753893,0
+SUSA.US,D,20110518,000000,24.5794,24.7869,24.5794,24.7512,13863.653950342,0
+SUSA.US,D,20110519,000000,24.6807,24.8425,24.6807,24.8386,3037.2705028543,0
+SUSA.US,D,20110520,000000,24.642,24.7512,24.5705,24.7393,9890.5213257126,0
+SUSA.US,D,20110523,000000,24.3184,24.3799,24.2885,24.3263,12093.675750171,0
+SUSA.US,D,20110524,000000,24.3719,24.3719,24.241,24.2468,4994.6226046937,0
+SUSA.US,D,20110525,000000,24.1626,24.3352,24.1446,24.3352,6557.0791718337,0
+SUSA.US,D,20110526,000000,24.2468,24.4832,24.233,24.4832,8479.1727437892,0
+SUSA.US,D,20110527,000000,24.513,24.5934,24.504,24.5288,3345.5307926962,0
+SUSA.US,D,20110531,000000,24.7552,24.7552,24.5814,24.6459,10732.696496653,0
+SUSA.US,D,20110601,000000,24.513,24.5179,24.3472,24.3511,3816.9877065721,0
+SUSA.US,D,20110602,000000,24.1893,24.2251,24.103,24.1486,13048.67821674,0
+SUSA.US,D,20110603,000000,23.9134,24.0345,23.824,23.8935,29295.808787233,0
+SUSA.US,D,20110606,000000,23.8935,23.8935,23.6891,23.7307,50548.643214667,0
+SUSA.US,D,20110607,000000,23.7853,23.8717,23.7655,23.8627,9351.5695117732,0
+SUSA.US,D,20110608,000000,23.6215,23.6215,23.4796,23.5004,95418.648344894,0
+SUSA.US,D,20110609,000000,23.6175,23.7575,23.6175,23.7575,7914.028879079,0
+SUSA.US,D,20110610,000000,23.6314,23.6314,23.3327,23.3327,19280.371527074,0
+SUSA.US,D,20110613,000000,23.3972,23.4449,23.2433,23.3932,9312.2814356169,0
+SUSA.US,D,20110614,000000,23.5312,23.7268,23.5312,23.6682,8888.1716904422,0
+SUSA.US,D,20110615,000000,23.2394,23.563,23.2394,23.2771,4644.0520789911,0
+SUSA.US,D,20110616,000000,23.2979,23.3922,23.1649,23.286,38420.71632118,0
+SUSA.US,D,20110617,000000,23.4974,23.549,23.414,23.417,4320.6809906275,0
+SUSA.US,D,20110620,000000,23.5113,23.6215,23.3465,23.5888,29656.453178616,0
+SUSA.US,D,20110621,000000,23.7089,23.9591,23.7089,23.9292,5195.0925317478,0
+SUSA.US,D,20110622,000000,23.9263,23.9591,23.7853,23.7853,3709.1973437842,0
+SUSA.US,D,20110623,000000,23.4796,23.6374,23.3962,23.557,44823.665348093,0
+SUSA.US,D,20110624,000000,23.7089,23.7615,23.4547,23.5054,19908.980745575,0
+SUSA.US,D,20110627,000000,23.5173,23.7009,23.4299,23.7009,6102.7478296157,0
+SUSA.US,D,20110628,000000,23.7893,24.0395,23.7853,24.0265,10175.611724488,0
+SUSA.US,D,20110629,000000,24.2181,24.2717,24.1983,24.2181,4176.6247113877,0
+SUSA.US,D,20110630,000000,24.4345,24.4623,24.4107,24.4345,10610.802721911,0
+SUSA.US,D,20110701,000000,24.4405,24.8127,24.3819,24.7939,8607.1108379393,0
+SUSA.US,D,20110705,000000,24.772,24.8484,24.6995,24.8197,38534.551003378,0
+SUSA.US,D,20110706,000000,24.7592,24.8376,24.6896,24.8027,12553.04402523,0
+SUSA.US,D,20110707,000000,24.9825,25.1026,24.9825,25.1026,21817.978292145,0
+SUSA.US,D,20110708,000000,24.8406,24.8663,24.777,24.8077,1893.8867480484,0
+SUSA.US,D,20110711,000000,24.498,24.498,24.4038,24.4306,4935.1867971752,0
+SUSA.US,D,20110712,000000,24.3611,24.5507,24.3611,24.3779,10540.285662144,0
+SUSA.US,D,20110713,000000,24.4107,24.6618,24.4107,24.5983,6540.9609867439,0
+SUSA.US,D,20110714,000000,24.4683,24.5239,24.1853,24.235,14995.956452899,0
+SUSA.US,D,20110715,000000,24.3869,24.3998,24.2588,24.2905,7482.8674279276,0
+SUSA.US,D,20110718,000000,24.3531,24.368,24.1109,24.1814,9501.6701104218,0
+SUSA.US,D,20110719,000000,24.4683,24.6439,24.3452,24.6291,6800.8667213165,0
+SUSA.US,D,20110720,000000,24.6787,24.6787,24.5467,24.5814,5639.3500082847,0
+SUSA.US,D,20110721,000000,24.7075,24.8871,24.7075,24.8871,12360.63319072,0
+SUSA.US,D,20110722,000000,24.8951,24.9041,24.7889,24.8584,13339.812934925,0
+SUSA.US,D,20110725,000000,24.6856,24.8544,24.6023,24.777,98366.261443186,0
+SUSA.US,D,20110726,000000,24.7175,24.7313,24.5993,24.6162,7376.0844517078,0
+SUSA.US,D,20110727,000000,24.4723,24.4762,24.0583,24.0583,7432.498099522,0
+SUSA.US,D,20110728,000000,24.3611,24.3611,24.1546,24.1546,4690.3918611242,0
+SUSA.US,D,20110729,000000,23.8508,24.1129,23.7148,24.0146,20250.484792165,0
+SUSA.US,D,20110801,000000,24.1347,24.1903,23.6175,23.7972,38548.654415331,0
+SUSA.US,D,20110802,000000,23.5351,23.6642,23.1778,23.1897,30165.183395512,0
+SUSA.US,D,20110803,000000,23.1917,23.3366,22.7679,23.3118,53920.366058135,0
+SUSA.US,D,20110804,000000,22.9734,23.0548,22.3668,22.4045,6020.1421310306,0
+SUSA.US,D,20110805,000000,22.468,22.468,21.529,22.1424,14438.871680733,0
+SUSA.US,D,20110808,000000,21.7305,21.7305,20.7209,20.7319,30698.090890042,0
+SUSA.US,D,20110809,000000,21.0237,21.5965,20.7488,21.5965,15002.000772308,0
+SUSA.US,D,20110810,000000,21.2054,21.4019,20.7358,20.7358,25934.159809446,0
+SUSA.US,D,20110811,000000,20.8599,21.794,20.8599,21.794,24537.922026044,0
+SUSA.US,D,20110812,000000,21.7821,21.9945,21.7395,21.8297,17408.647283524,0
+SUSA.US,D,20110815,000000,21.9578,22.207,21.9578,22.207,32532.541830572,0
+SUSA.US,D,20110816,000000,22.0184,22.1296,21.941,22.1296,6643.7144166912,0
+SUSA.US,D,20110817,000000,22.1802,22.1802,21.8814,21.8933,10111.138984129,0
+SUSA.US,D,20110818,000000,21.4436,21.4436,20.8083,20.8083,79561.37637626,0
+SUSA.US,D,20110819,000000,20.6802,21.0743,20.6157,20.6197,15924.766868696,0
+SUSA.US,D,20110822,000000,21.0198,21.0396,20.6068,20.6752,22214.888599981,0
+SUSA.US,D,20110823,000000,20.7875,21.3522,20.7488,21.2768,6232.700696902,0
+SUSA.US,D,20110824,000000,21.3235,21.5806,21.2828,21.533,13145.387327279,0
+SUSA.US,D,20110825,000000,21.7463,21.8417,21.2679,21.2679,21146.051451216,0
+SUSA.US,D,20110826,000000,21.1974,21.6431,21.0872,21.6431,21996.285714701,0
+SUSA.US,D,20110829,000000,22.0164,22.2209,21.937,22.2209,10554.389074098,0
+SUSA.US,D,20110830,000000,22.1514,22.4849,22.0432,22.4849,12439.209343033,0
+SUSA.US,D,20110831,000000,22.4829,22.6974,22.3301,22.3429,35532.539030407,0
+SUSA.US,D,20110901,000000,22.468,22.4849,22.211,22.211,40469.740600718,0
+SUSA.US,D,20110902,000000,21.8139,21.8139,21.6471,21.6918,3705.1677975118,0
+SUSA.US,D,20110906,000000,21.0306,21.4526,21.0306,21.3354,11355.261395746,0
+SUSA.US,D,20110907,000000,21.9558,22.1018,21.7722,22.0938,3337.4717001513,0
+SUSA.US,D,20110908,000000,22.0551,22.0978,21.931,21.931,4871.7214433842,0
+SUSA.US,D,20110909,000000,21.6203,21.6888,21.2143,21.3444,16926.109117399,0
+SUSA.US,D,20110912,000000,21.0326,21.3572,20.9621,21.3572,121169.46379895,0
+SUSA.US,D,20110913,000000,21.4645,21.7395,21.4476,21.7395,12057.409833719,0
+SUSA.US,D,20110914,000000,21.8079,22.0938,21.6401,22.0938,16363.987412393,0
+SUSA.US,D,20110915,000000,22.2695,22.4085,22.202,22.3826,184552.21189135,0
+SUSA.US,D,20110916,000000,22.4383,22.6268,22.4383,22.5494,5511.4119141346,0
+SUSA.US,D,20110919,000000,22.207,22.4472,22.207,22.3826,7778.0316923841,0
+SUSA.US,D,20110920,000000,22.6665,22.6845,22.5366,22.5366,3301.2057836993,0
+SUSA.US,D,20110921,000000,22.3826,22.3826,21.8169,21.8169,10338.808348521,0
+SUSA.US,D,20110922,000000,21.116,21.1934,20.855,21.1259,11249.485806095,0
+SUSA.US,D,20110923,000000,21.1002,21.259,21.1002,21.1934,10383.133357519,0
+SUSA.US,D,20110926,000000,21.3444,21.5032,21.25,21.5032,7613.827681782,0
+SUSA.US,D,20110927,000000,22.0719,22.3331,22.0719,22.0799,9521.817841784,0
+SUSA.US,D,20110928,000000,22.0263,22.0938,21.4823,21.5081,8374.4045407057,0
+SUSA.US,D,20110929,000000,21.8526,21.939,21.2143,21.2907,37114.135942341,0
+SUSA.US,D,20110930,000000,21.2848,21.4526,21.2431,21.2471,10499.990199419,0
+SUSA.US,D,20111003,000000,20.9522,21.0862,20.4479,20.4479,49462.680494244,0
+SUSA.US,D,20111004,000000,20.2881,21.0148,20.1988,21.0148,22819.320540848,0
+SUSA.US,D,20111005,000000,21.0148,21.4168,20.9949,21.4168,9723.2951554062,0
+SUSA.US,D,20111006,000000,21.4903,21.7295,21.4903,21.7295,8866.0091859438,0
+SUSA.US,D,20111007,000000,21.8317,21.8923,21.6064,21.66,20361.297314657,0
+SUSA.US,D,20111010,000000,22.1514,22.3201,22.1514,22.3201,12579.236076001,0
+SUSA.US,D,20111011,000000,22.2914,22.3966,22.2367,22.337,7480.8526547914,0
+SUSA.US,D,20111012,000000,22.5534,22.7659,22.5534,22.5971,11641.359181089,0
+SUSA.US,D,20111013,000000,22.3588,22.5614,22.3588,22.5376,8134.6465374953,0
+SUSA.US,D,20111014,000000,22.8184,22.9157,22.7013,22.9157,4523.1656908178,0
+SUSA.US,D,20111017,000000,22.8443,22.8443,22.477,22.477,6573.1973569235,0
+SUSA.US,D,20111018,000000,22.4213,22.9157,22.3201,22.9018,12499.652537119,0
+SUSA.US,D,20111019,000000,22.8403,22.8403,22.5841,22.6438,1411.3485819233,0
+SUSA.US,D,20111020,000000,22.5931,22.6517,22.4303,22.6517,28259.208008647,0
+SUSA.US,D,20111021,000000,23.1073,23.1252,22.9326,23.0131,8232.3630346021,0
+SUSA.US,D,20111024,000000,23.1897,23.549,23.1897,23.4547,15883.464019405,0
+SUSA.US,D,20111025,000000,23.4091,23.4091,23.1897,23.1897,13446.595911144,0
+SUSA.US,D,20111026,000000,23.2274,23.3198,22.9941,23.2443,6998.3144886662,0
+SUSA.US,D,20111027,000000,23.9074,24.1844,23.83,23.9858,41085.253793834,0
+SUSA.US,D,20111028,000000,23.9998,24.093,23.9699,24.0325,25228.989211769,0
+SUSA.US,D,20111031,000000,23.7952,23.8389,23.6374,23.6374,49464.695267381,0
+SUSA.US,D,20111101,000000,23.1073,23.1073,22.878,23.0935,16429.46753932,0
+SUSA.US,D,20111102,000000,23.2274,23.2731,23.1897,23.1897,3598.384821292,0
+SUSA.US,D,20111103,000000,23.422,23.6682,23.3615,23.6682,4196.7724427499,0
+SUSA.US,D,20111104,000000,23.5074,23.6682,23.4657,23.6444,10072.85829454,0
+SUSA.US,D,20111107,000000,23.6334,23.7238,23.4259,23.7238,9263.9268803476,0
+SUSA.US,D,20111108,000000,23.8895,24.0245,23.6414,24.0245,12847.200903118,0
+SUSA.US,D,20111109,000000,23.4508,23.5263,23.0973,23.1739,21232.686696073,0
+SUSA.US,D,20111110,000000,23.2364,23.4924,23.2364,23.3674,34321.660375537,0
+SUSA.US,D,20111111,000000,23.6721,23.8687,23.6682,23.825,10826.383447488,0
+SUSA.US,D,20111114,000000,23.5798,23.6582,23.5798,23.6334,25625.899519604,0
+SUSA.US,D,20111115,000000,23.6295,23.7893,23.5838,23.7893,2790.4607936671,0
+SUSA.US,D,20111116,000000,23.5223,23.7585,23.5223,23.6175,6831.0883183598,0
+SUSA.US,D,20111117,000000,23.2443,23.3615,22.8601,23.0101,8774.3370082457,0
+SUSA.US,D,20111118,000000,23.0061,23.0905,22.9197,22.9852,31189.695535281,0
+SUSA.US,D,20111121,000000,22.6517,22.6517,22.2874,22.5376,32699.768000879,0
+SUSA.US,D,20111122,000000,22.461,22.5424,22.4353,22.4889,16212.879427176,0
+SUSA.US,D,20111123,000000,22.0214,22.1196,21.9965,21.9965,8376.4193138419,0
+SUSA.US,D,20111125,000000,22.0214,22.0214,22.0214,22.0214,482.53816612511,0
+SUSA.US,D,20111128,000000,22.4939,22.6239,22.4939,22.5376,28994.600203368,0
+SUSA.US,D,20111129,000000,22.7202,22.7659,22.6298,22.6864,4168.5656188428,0
+SUSA.US,D,20111130,000000,23.4111,23.5391,23.2949,23.5391,17812.609297337,0
+SUSA.US,D,20111201,000000,23.4676,23.5709,23.4637,23.5709,5811.6131114316,0
+SUSA.US,D,20111202,000000,23.7019,23.7863,23.6135,23.6175,18055.389460251,0
+SUSA.US,D,20111205,000000,23.8548,23.8955,23.6175,23.6175,34219.914332158,0
+SUSA.US,D,20111206,000000,23.6801,23.8597,23.6801,23.7734,42621.518310203,0
+SUSA.US,D,20111207,000000,23.6801,23.834,23.5203,23.834,17109.453472795,0
+SUSA.US,D,20111208,000000,23.6414,23.6414,23.3048,23.4736,7711.5441788887,0
+SUSA.US,D,20111209,000000,23.565,23.6751,23.5123,23.5997,21749.476005514,0
+SUSA.US,D,20111212,000000,23.2364,23.2364,23.1073,23.153,4529.2100102265,0
+SUSA.US,D,20111213,000000,23.4042,23.4885,22.9941,23.0061,10744.785135471,0
+SUSA.US,D,20111214,000000,22.8661,22.9018,22.7331,22.7768,89836.719370991,0
+SUSA.US,D,20111215,000000,22.9941,22.9941,22.8184,22.8184,26967.738428328,0
+SUSA.US,D,20111216,000000,23.0726,23.0726,22.8135,22.8651,5815.6426577041,0
+SUSA.US,D,20111219,000000,22.891,22.891,22.6904,22.6993,2825.719323551,0
+SUSA.US,D,20111220,000000,23.0765,23.2781,22.9455,23.2493,29592.987824825,0
+SUSA.US,D,20111221,000000,23.0805,23.2443,23.0249,23.2443,117517.68748954,0
+SUSA.US,D,20111222,000000,23.2999,23.4111,23.2751,23.4111,29588.958278553,0
+SUSA.US,D,20111223,000000,23.4776,23.5709,23.4111,23.5709,15165.197396341,0
+SUSA.US,D,20111227,000000,23.5828,23.6801,23.5828,23.6235,9269.9711997563,0
+SUSA.US,D,20111228,000000,23.6374,23.6374,23.3555,23.3813,15848.205489521,0
+SUSA.US,D,20111229,000000,23.4736,23.5927,23.4617,23.5828,10074.873067677,0
+SUSA.US,D,20111230,000000,23.6215,23.6215,23.5074,23.5074,18398.908279977,0
+SUSA.US,D,20120103,000000,23.8508,23.9491,23.7188,23.7188,3705.1677975118,0
+SUSA.US,D,20120104,000000,23.6851,23.8379,23.6851,23.8379,2831.7636429597,0
+SUSA.US,D,20120105,000000,23.6712,23.9253,23.6682,23.8508,16914.020478582,0
+SUSA.US,D,20120106,000000,23.9154,23.9154,23.8508,23.8866,3397.914894238,0
+SUSA.US,D,20120109,000000,23.8866,23.9352,23.7545,23.8597,31362.966024995,0
+SUSA.US,D,20120110,000000,24.0613,24.099,24.0156,24.0573,8768.292688837,0
+SUSA.US,D,20120111,000000,24.0245,24.0772,23.966,24.0732,5168.9004809769,0
+SUSA.US,D,20120112,000000,24.1347,24.2231,24.0573,24.2231,11313.958546453,0
+SUSA.US,D,20120113,000000,23.966,24.099,23.966,24.0385,15352.57129801,0
+SUSA.US,D,20120117,000000,24.2827,24.3174,24.1646,24.1646,10578.566351732,0
+SUSA.US,D,20120118,000000,24.3511,24.4881,24.3342,24.4881,12378.766148946,0
+SUSA.US,D,20120119,000000,24.5239,24.6539,24.5239,24.6291,16924.094344263,0
+SUSA.US,D,20120120,000000,24.5685,24.5954,24.5308,24.5814,21090.645189969,0
+SUSA.US,D,20120123,000000,24.7562,24.769,24.5507,24.6162,6561.1087181061,0
+SUSA.US,D,20120124,000000,24.5427,24.6449,24.4723,24.6261,5599.0545455602,0
+SUSA.US,D,20120125,000000,24.5626,24.7959,24.5626,24.7959,12640.686656655,0
+SUSA.US,D,20120126,000000,24.8941,24.8941,24.5774,24.6331,11365.335261427,0
+SUSA.US,D,20120127,000000,24.5954,24.7005,24.5685,24.6668,6885.4871930378,0
+SUSA.US,D,20120130,000000,24.2876,24.6082,24.2876,24.6082,83372.319763424,0
+SUSA.US,D,20120131,000000,24.7055,24.7055,24.5417,24.5934,74495.229325231,0
+SUSA.US,D,20120201,000000,24.8147,24.9607,24.7393,24.911,11891.191049981,0
+SUSA.US,D,20120202,000000,24.9358,24.9765,24.8524,24.911,10854.590271395,0
+SUSA.US,D,20120203,000000,25.1066,25.2465,25.0976,25.2395,25911.997304948,0
+SUSA.US,D,20120206,000000,25.2028,25.2395,25.172,25.2247,30679.957931817,0
+SUSA.US,D,20120207,000000,25.1522,25.317,25.1204,25.3131,21192.391233349,0
+SUSA.US,D,20120208,000000,25.3508,25.3508,25.2425,25.3209,3231.6961104997,0
+SUSA.US,D,20120209,000000,25.2763,25.4362,25.2763,25.4143,8660.5023260492,0
+SUSA.US,D,20120210,000000,25.1254,25.2395,25.1254,25.1939,10312.616297751,0
+SUSA.US,D,20120213,000000,25.3209,25.3955,25.2812,25.3955,2563.7988158422,0
+SUSA.US,D,20120214,000000,25.2684,25.3775,25.2346,25.3775,8735.0489320894,0
+SUSA.US,D,20120215,000000,25.4977,25.5096,25.3577,25.4003,3954.9996664033,0
+SUSA.US,D,20120216,000000,25.3538,25.5979,25.3428,25.5979,19856.596644034,0
+SUSA.US,D,20120217,000000,25.6416,25.6575,25.6058,25.6575,6417.0524388663,0
+SUSA.US,D,20120221,000000,25.6843,25.721,25.5641,25.5641,13630.947653108,0
+SUSA.US,D,20120222,000000,25.584,25.584,25.4749,25.5136,8722.9602932721,0
+SUSA.US,D,20120223,000000,25.5056,25.6455,25.5056,25.6455,2472.1266381441,0
+SUSA.US,D,20120224,000000,25.6992,25.7349,25.6277,25.6416,6379.7791358462,0
+SUSA.US,D,20120227,000000,25.5136,25.7528,25.4659,25.7349,73432.436495874,0
+SUSA.US,D,20120228,000000,25.6843,25.7607,25.6843,25.7478,47503.313619268,0
+SUSA.US,D,20120229,000000,25.8054,25.8173,25.6138,25.6138,14230.342661134,0
+SUSA.US,D,20120301,000000,25.721,25.8223,25.7071,25.717,10969.432340159,0
+SUSA.US,D,20120302,000000,25.7597,25.7597,25.6783,25.6892,6802.8814944527,0
+SUSA.US,D,20120305,000000,25.5602,25.6188,25.5394,25.584,5515.441460407,0
+SUSA.US,D,20120306,000000,25.3756,25.4023,25.1522,25.1681,31612.797893888,0
+SUSA.US,D,20120307,000000,25.2435,25.3676,25.2356,25.3676,58255.150460715,0
+SUSA.US,D,20120308,000000,25.5195,25.6088,25.5195,25.6088,8238.4073540107,0
+SUSA.US,D,20120309,000000,25.7151,25.7984,25.7151,25.7329,3957.0144395395,0
+SUSA.US,D,20120312,000000,25.7706,25.7706,25.6625,25.6912,10173.596951352,0
+SUSA.US,D,20120313,000000,25.8302,26.0843,25.7836,26.0843,15729.333874483,0
+SUSA.US,D,20120314,000000,26.0982,26.1975,26.0725,26.132,27591.310713989,0
+SUSA.US,D,20120315,000000,26.1637,26.2938,26.1509,26.2858,25133.287487798,0
+SUSA.US,D,20120316,000000,26.4049,26.4049,26.3087,26.3345,87740.347922753,0
+SUSA.US,D,20120319,000000,26.3702,26.4675,26.3514,26.4675,10074.873067677,0
+SUSA.US,D,20120320,000000,26.3037,26.3255,26.264,26.3255,9453.3155551524,0
+SUSA.US,D,20120321,000000,26.3454,26.3454,26.2372,26.3385,13997.636363901,0
+SUSA.US,D,20120322,000000,26.0943,26.123,25.9979,26.0506,9353.5842849095,0
+SUSA.US,D,20120323,000000,25.9562,26.136,25.9562,26.136,3129.9500671205,0
+SUSA.US,D,20120326,000000,26.3215,26.4675,26.3215,26.4675,5353.2522229412,0
+SUSA.US,D,20120327,000000,26.529,26.529,26.4675,26.5171,5309.9346005124,0
+SUSA.US,D,20120328,000000,26.3802,26.3802,26.1499,26.2818,15803.880480523,0
+SUSA.US,D,20120329,000000,26.0933,26.2184,26.0933,26.2184,5466.0795185696,0
+SUSA.US,D,20120330,000000,26.3812,26.398,26.2342,26.393,6643.7144166912,0
+SUSA.US,D,20120402,000000,26.3802,26.6294,26.3802,26.5737,6149.0876117488,0
+SUSA.US,D,20120403,000000,26.4844,26.546,26.3215,26.4596,5040.9623868268,0
+SUSA.US,D,20120404,000000,26.269,26.2739,26.1459,26.2511,14052.035238578,0
+SUSA.US,D,20120405,000000,26.128,26.2858,26.128,26.2332,9719.2656091337,0
+SUSA.US,D,20120409,000000,25.9037,26.0109,25.863,26.0059,11971.781975429,0
+SUSA.US,D,20120410,000000,25.8997,25.9523,25.4719,25.4719,8006.7084433452,0
+SUSA.US,D,20120411,000000,25.7508,25.7686,25.6862,25.7379,6883.4724199016,0
+SUSA.US,D,20120412,000000,25.7647,26.0466,25.7647,26.0466,32079.217874922,0
+SUSA.US,D,20120413,000000,25.8997,25.9275,25.863,25.9136,5757.2142367536,0
+SUSA.US,D,20120416,000000,25.9136,25.9305,25.6932,25.7776,25483.858013501,0
+SUSA.US,D,20120417,000000,25.9037,26.123,25.8778,26.1102,9355.5990580457,0
+SUSA.US,D,20120418,000000,25.9722,26.0288,25.9275,25.9881,5379.4442737121,0
+SUSA.US,D,20120419,000000,25.9562,26.0416,25.7329,25.8421,19306.563577845,0
+SUSA.US,D,20120420,000000,25.9384,25.9881,25.8461,25.855,10828.398220624,0
+SUSA.US,D,20120423,000000,25.5116,25.591,25.5116,25.5543,11737.06090506,0
+SUSA.US,D,20120424,000000,25.6257,25.719,25.596,25.6257,9600.3939940966,0
+SUSA.US,D,20120425,000000,25.9305,26.0019,25.9225,26.0019,9996.2969153642,0
+SUSA.US,D,20120426,000000,25.9781,26.2511,25.9781,26.2263,9904.6247376661,0
+SUSA.US,D,20120427,000000,26.2263,26.2263,26.1141,26.1836,19986.54951132,0
+SUSA.US,D,20120430,000000,26.136,26.136,26.0715,26.122,10173.596951352,0
+SUSA.US,D,20120501,000000,26.1459,26.396,26.1409,26.3295,11573.864281026,0
+SUSA.US,D,20120502,000000,26.1141,26.1975,26.0725,26.1975,51078.528549494,0
+SUSA.US,D,20120503,000000,26.0813,26.2054,25.9921,26.0158,31217.902359188,0
+SUSA.US,D,20120504,000000,25.8044,25.8044,25.5374,25.582,11720.94271997,0
+SUSA.US,D,20120507,000000,25.4817,25.586,25.4817,25.5651,4511.0770520005,0
+SUSA.US,D,20120508,000000,25.3716,25.4262,25.1393,25.4202,12096.697909875,0
+SUSA.US,D,20120509,000000,25.1601,25.3795,25.1522,25.2872,48903.580948942,0
+SUSA.US,D,20120510,000000,25.4202,25.4202,25.3091,25.3229,15489.575871273,0
+SUSA.US,D,20120511,000000,25.1681,25.3478,25.1681,25.2317,10983.535752112,0
+SUSA.US,D,20120514,000000,24.9557,25.1165,24.9557,25.0172,9432.1604372221,0
+SUSA.US,D,20120515,000000,25.046,25.046,24.8306,24.8564,3914.7042036789,0
+SUSA.US,D,20120516,000000,24.9318,24.9477,24.7175,24.7175,8066.1442508638,0
+SUSA.US,D,20120517,000000,24.6995,24.6995,24.2847,24.2847,4490.9293206383,0
+SUSA.US,D,20120518,000000,24.3492,24.3531,24.0454,24.0454,30481.502777898,0
+SUSA.US,D,20120521,000000,24.4286,24.4653,24.4286,24.4653,1118.1990906031,0
+SUSA.US,D,20120522,000000,24.6281,24.6708,24.5268,24.5268,8642.3693678232,0
+SUSA.US,D,20120523,000000,24.3244,24.3283,24.1616,24.2905,24473.449285685,0
+SUSA.US,D,20120524,000000,24.4514,24.5219,24.2767,24.2945,15655.794655011,0
+SUSA.US,D,20120525,000000,24.4375,24.4822,24.4375,24.4563,2633.3084890418,0
+SUSA.US,D,20120529,000000,24.6023,24.6906,24.5457,24.6578,46922.051569468,0
+SUSA.US,D,20120530,000000,24.4176,24.4325,24.3322,24.3322,67934.120607125,0
+SUSA.US,D,20120531,000000,24.2866,24.2866,24.1327,24.2687,7519.1333443796,0
+SUSA.US,D,20120601,000000,23.82,23.8955,23.5808,23.5977,51112.779692809,0
+SUSA.US,D,20120604,000000,23.6125,23.6721,23.3892,23.5083,13269.295875157,0
+SUSA.US,D,20120605,000000,23.4836,23.7526,23.4836,23.7426,15226.647976996,0
+SUSA.US,D,20120606,000000,23.8905,24.1883,23.8905,24.1883,16224.968065994,0
+SUSA.US,D,20120607,000000,24.5139,24.5239,24.3164,24.3839,12106.771775556,0
+SUSA.US,D,20120608,000000,24.1327,24.3581,24.1327,24.3531,6758.5564854559,0
+SUSA.US,D,20120611,000000,24.2767,24.3025,24.1566,24.1566,3091.6693775323,0
+SUSA.US,D,20120612,000000,23.9918,24.1834,23.9878,24.1466,6573.1973569235,0
+SUSA.US,D,20120613,000000,24.1665,24.1665,24.1209,24.1327,2796.5051130758,0
+SUSA.US,D,20120614,000000,24.0365,24.2677,23.964,24.2677,14191.054584978,0
+SUSA.US,D,20120615,000000,24.3749,24.4186,24.3749,24.4186,10913.018692345,0
+SUSA.US,D,20120618,000000,24.2905,24.509,24.2905,24.4335,16699.447139574,0
+SUSA.US,D,20120619,000000,24.6082,24.78,24.6082,24.7532,20766.266715037,0
+SUSA.US,D,20120620,000000,24.6926,24.6926,24.5189,24.6588,13861.639177206,0
+SUSA.US,D,20120621,000000,24.6827,24.6976,24.0792,24.0871,8776.3517813819,0
+SUSA.US,D,20120622,000000,24.1616,24.2508,24.1616,24.238,7887.8368283081,0
+SUSA.US,D,20120625,000000,23.8498,23.8498,23.824,23.824,3395.9001211018,0
+SUSA.US,D,20120626,000000,23.8498,23.9749,23.7695,23.9749,9770.6423241074,0
+SUSA.US,D,20120627,000000,24.0652,24.101,24.0305,24.0742,8162.8533614024,0
+SUSA.US,D,20120628,000000,23.9838,23.9838,23.8905,23.8905,3998.3172888321,0
+SUSA.US,D,20120629,000000,24.4454,24.5764,24.4077,24.5447,15356.600844282,0
+SUSA.US,D,20120702,000000,24.7145,24.7145,24.5547,24.6459,9747.4724330408,0
+SUSA.US,D,20120703,000000,24.6827,24.8624,24.6588,24.8444,9768.6275509711,0
+SUSA.US,D,20120705,000000,24.776,24.913,24.776,24.8286,6125.9177206822,0
+SUSA.US,D,20120706,000000,24.5874,24.5874,24.4523,24.4523,5977.8318951699,0
+SUSA.US,D,20120709,000000,24.4425,24.4881,24.4286,24.4881,3926.7928424962,0
+SUSA.US,D,20120710,000000,24.4385,24.4474,24.2508,24.2508,10820.339128079,0
+SUSA.US,D,20120711,000000,24.2508,24.2508,24.1238,24.1616,4584.6162714726,0
+SUSA.US,D,20120712,000000,24.0702,24.2121,23.9878,24.2121,5053.0510256441,0
+SUSA.US,D,20120713,000000,24.4186,24.4713,24.4186,24.4563,16210.864654041,0
+SUSA.US,D,20120716,000000,24.4425,24.4713,24.37,24.4563,11623.226222863,0
+SUSA.US,D,20120717,000000,24.4742,24.5993,24.3749,24.5993,7776.0169192478,0
+SUSA.US,D,20120718,000000,24.7313,24.8544,24.7273,24.7929,16691.388047029,0
+SUSA.US,D,20120719,000000,24.8841,24.9765,24.8841,24.9298,8665.5392588897,0
+SUSA.US,D,20120720,000000,24.7889,24.7889,24.5914,24.5914,18465.395793472,0
+SUSA.US,D,20120723,000000,24.1694,24.3968,24.1694,24.37,3759.5666721898,0
+SUSA.US,D,20120724,000000,24.0355,24.1129,23.966,24.1129,5170.9152541131,0
+SUSA.US,D,20120725,000000,24.233,24.233,24.0345,24.1287,5156.8118421596,0
+SUSA.US,D,20120726,000000,24.4713,24.5874,24.4425,24.5347,6060.437593755,0
+SUSA.US,D,20120727,000000,24.6082,24.9378,24.6082,24.9378,7507.0447055622,0
+SUSA.US,D,20120730,000000,24.9298,24.9805,24.8197,24.8763,25795.140463047,0
+SUSA.US,D,20120731,000000,26.2293,26.2293,24.7095,24.7393,9958.016225776,0
+SUSA.US,D,20120801,000000,24.6926,24.6926,24.6539,24.6539,3199.4597403201,0
+SUSA.US,D,20120802,000000,24.3879,24.5139,24.233,24.3799,13401.263515579,0
+SUSA.US,D,20120803,000000,24.8723,24.916,24.8406,24.8444,6278.033092467,0
+SUSA.US,D,20120806,000000,24.9994,25.0252,24.9994,25.0212,5757.2142367536,0
+SUSA.US,D,20120807,000000,25.0252,25.2694,25.0252,25.1631,14846.863240818,0
+SUSA.US,D,20120808,000000,25.1383,25.2157,25.1383,25.2068,4642.0373058549,0
+SUSA.US,D,20120809,000000,25.189,25.2475,25.1562,25.2207,10594.684536822,0
+SUSA.US,D,20120810,000000,25.1165,25.2356,25.0887,25.2356,6008.0534922133,0
+SUSA.US,D,20120813,000000,25.2068,25.2395,25.1562,25.186,6635.6553241463,0
+SUSA.US,D,20120814,000000,25.3636,25.3636,25.2525,25.2951,5875.0784652226,0
+SUSA.US,D,20120815,000000,25.2297,25.2912,25.2297,25.2912,13192.73449598,0
+SUSA.US,D,20120816,000000,25.3448,25.5076,25.3448,25.4917,10846.53117885,0
+SUSA.US,D,20120817,000000,25.5116,25.5374,25.5036,25.5195,14951.631443902,0
+SUSA.US,D,20120820,000000,25.5433,25.5433,25.456,25.5195,3387.8410285569,0
+SUSA.US,D,20120821,000000,25.6307,25.6912,25.443,25.443,616041.06367744,0
+SUSA.US,D,20120822,000000,25.4123,25.4123,25.3398,25.4023,10911.003919209,0
+SUSA.US,D,20120823,000000,25.3974,25.3974,25.2435,25.2435,3295.1614642907,0
+SUSA.US,D,20120824,000000,25.1681,25.3756,25.1681,25.3756,5633.305688876,0
+SUSA.US,D,20120827,000000,25.4262,25.443,25.3756,25.3756,7434.5128726583,0
+SUSA.US,D,20120828,000000,25.3398,25.3795,25.3349,25.3795,5178.974346658,0
+SUSA.US,D,20120829,000000,25.3398,25.3925,25.2614,25.3448,23136.647309803,0
+SUSA.US,D,20120830,000000,25.2356,25.2475,25.1631,25.2475,12016.106984426,0
+SUSA.US,D,20120831,000000,25.3239,25.3775,25.2704,25.2743,9702.1400374758,0
+SUSA.US,D,20120904,000000,25.2882,25.3538,25.1214,25.3368,8611.1403842118,0
+SUSA.US,D,20120905,000000,25.2842,25.3199,25.2624,25.2624,4605.7713894029,0
+SUSA.US,D,20120906,000000,25.6972,25.725,25.6684,25.7151,11299.8551345,0
+SUSA.US,D,20120907,000000,25.7508,25.8381,25.7508,25.8381,22761.899506465,0
+SUSA.US,D,20120910,000000,25.8223,25.865,25.7885,25.8123,30628.581216843,0
+SUSA.US,D,20120911,000000,25.7518,25.852,25.7478,25.8273,2392.5430992633,0
+SUSA.US,D,20120912,000000,25.8719,25.9205,25.8441,25.8788,6931.8269751709,0
+SUSA.US,D,20120913,000000,25.8758,26.2898,25.8391,26.2501,9367.687696863,0
+SUSA.US,D,20120914,000000,26.27,26.3851,26.27,26.3097,15721.274781939,0
+SUSA.US,D,20120917,000000,26.272,26.2769,26.2054,26.2323,32319.983264701,0
+SUSA.US,D,20120918,000000,26.1975,26.2054,26.1449,26.1717,3272.9989597922,0
+SUSA.US,D,20120919,000000,26.2263,26.265,26.2263,26.2372,12149.082011417,0
+SUSA.US,D,20120920,000000,26.1062,26.1717,26.0406,26.1717,10842.501632577,0
+SUSA.US,D,20120921,000000,26.3603,26.3603,26.1975,26.1975,15310.261062149,0
+SUSA.US,D,20120924,000000,26.0486,26.1399,26.0268,26.1399,38046.975904411,0
+SUSA.US,D,20120925,000000,26.1806,26.1975,25.856,25.856,9061.4421801573,0
+SUSA.US,D,20120926,000000,25.865,25.865,25.6426,25.6892,17890.178063081,0
+SUSA.US,D,20120927,000000,25.8004,25.9761,25.8004,25.9205,9223.6314176232,0
+SUSA.US,D,20120928,000000,25.8243,25.9642,25.8243,25.8858,19084.938532861,0
+SUSA.US,D,20121001,000000,26.1577,26.1577,25.9791,25.9791,9688.0366255223,0
+SUSA.US,D,20121002,000000,26.0883,26.118,25.856,25.8878,12372.721829538,0
+SUSA.US,D,20121003,000000,25.9761,26.0843,25.9702,25.9791,3548.0154928865,0
+SUSA.US,D,20121004,000000,26.1082,26.1538,26.0585,26.1538,5649.4238739658,0
+SUSA.US,D,20121005,000000,26.2918,26.3474,26.0843,26.126,4511.0770520005,0
+SUSA.US,D,20121008,000000,26.0446,26.0803,26.0406,26.0406,12803.883280689,0
+SUSA.US,D,20121009,000000,26.0268,26.0268,25.862,25.862,3447.2768360754,0
+SUSA.US,D,20121010,000000,25.7736,25.7736,25.6724,25.6932,7625.9163205993,0
+SUSA.US,D,20121011,000000,25.7964,25.8302,25.7061,25.7061,53683.630214628,0
+SUSA.US,D,20121012,000000,25.725,25.725,25.6128,25.6247,2040.9651869926,0
+SUSA.US,D,20121015,000000,25.6823,25.8044,25.6823,25.7925,746.47344697016,0
+SUSA.US,D,20121016,000000,25.9494,26.1449,25.9494,26.1449,6951.9747065331,0
+SUSA.US,D,20121017,000000,26.136,26.2223,26.136,26.2223,8626.2511827334,0
+SUSA.US,D,20121018,000000,26.1717,26.1717,26.0715,26.126,3566.1484511125,0
+SUSA.US,D,20121019,000000,25.9791,25.9791,25.6347,25.6972,14205.157996932,0
+SUSA.US,D,20121022,000000,25.6386,25.6605,25.5761,25.59,46305.530989785,0
+SUSA.US,D,20121023,000000,25.3775,25.4182,25.2405,25.3815,19242.090837486,0
+SUSA.US,D,20121024,000000,25.3199,25.3775,25.2495,25.2495,4727.6651641443,0
+SUSA.US,D,20121025,000000,25.3905,25.3905,25.2217,25.2971,26744.098610207,0
+SUSA.US,D,20121026,000000,25.2971,25.3577,25.173,25.173,4010.4059276494,0
+SUSA.US,D,20121031,000000,25.2704,25.3418,25.2267,25.3418,8982.8660278447,0
+SUSA.US,D,20121101,000000,25.3815,25.6347,25.3815,25.6247,18625.570257802,0
+SUSA.US,D,20121102,000000,25.8342,25.8342,25.5314,25.5314,17777.350767453,0
+SUSA.US,D,20121105,000000,25.4609,25.6128,25.4232,25.6128,13434.507272327,0
+SUSA.US,D,20121106,000000,25.8878,25.8917,25.8044,25.8223,5333.104491579,0
+SUSA.US,D,20121107,000000,25.4837,25.4837,25.2842,25.3199,4486.8997743658,0
+SUSA.US,D,20121108,000000,25.2078,25.2584,25.0549,25.0986,6731.3570481169,0
+SUSA.US,D,20121109,000000,24.9517,25.041,24.909,24.9715,7320.6781904617,0
+SUSA.US,D,20121112,000000,25.045,25.045,24.9001,24.9636,11747.134770741,0
+SUSA.US,D,20121113,000000,24.6023,25.0887,24.6023,25.045,5633.305688876,0
+SUSA.US,D,20121114,000000,24.8018,24.8444,24.5804,24.64,34818.301953616,0
+SUSA.US,D,20121115,000000,24.6361,24.7442,24.5219,24.6062,157608.65074065,0
+SUSA.US,D,20121116,000000,24.5447,24.775,24.5447,24.7442,19678.289221478,0
+SUSA.US,D,20121119,000000,25.041,25.2078,25.0212,25.2038,19338.799948025,0
+SUSA.US,D,20121120,000000,25.1214,25.2038,25.1026,25.1443,4765.9458537325,0
+SUSA.US,D,20121121,000000,25.186,25.2544,25.182,25.2495,12046.328581469,0
+SUSA.US,D,20121123,000000,25.3616,25.5066,25.3616,25.458,7418.3946875685,0
+SUSA.US,D,20121126,000000,25.458,25.5314,25.458,25.5314,5319.0010796254,0
+SUSA.US,D,20121127,000000,25.5175,25.5413,25.4043,25.4043,9710.1991300207,0
+SUSA.US,D,20121128,000000,25.2743,25.5096,25.2743,25.5096,855.27119632613,0
+SUSA.US,D,20121129,000000,25.6287,25.6783,25.5493,25.5989,12006.033118745,0
+SUSA.US,D,20121130,000000,25.6228,25.6228,25.5503,25.5592,3850.2314633198,0
+SUSA.US,D,20121203,000000,25.6862,25.6862,25.6644,25.6644,1580.589525366,0
+SUSA.US,D,20121204,000000,25.449,25.5354,25.3905,25.449,9596.3644478242,0
+SUSA.US,D,20121205,000000,25.458,25.582,25.3905,25.5066,26907.295234241,0
+SUSA.US,D,20121206,000000,25.5413,25.582,25.4659,25.582,12191.392247278,0
+SUSA.US,D,20121207,000000,25.7061,25.7061,25.5453,25.6287,69893.487482101,0
+SUSA.US,D,20121210,000000,25.6724,25.6724,25.6724,25.6724,2773.3352220092,0
+SUSA.US,D,20121211,000000,25.8381,25.8878,25.7557,25.8223,27800.847120156,0
+SUSA.US,D,20121212,000000,25.9275,25.9662,25.7925,25.7925,19360.962452523,0
+SUSA.US,D,20121213,000000,25.7736,25.862,25.6078,25.6724,12266.946239887,0
+SUSA.US,D,20121214,000000,25.6386,25.6972,25.5989,25.6028,9187.3655011712,0
+SUSA.US,D,20121217,000000,25.7736,25.8719,25.7706,25.8719,6647.7439629637,0
+SUSA.US,D,20121218,000000,25.9116,26.2104,25.9017,26.1975,38333.073689755,0
+SUSA.US,D,20121219,000000,26.2184,26.2342,26.0873,26.0873,19953.305754572,0
+SUSA.US,D,20121220,000000,26.0923,26.1876,26.0565,26.1836,107204.06380523,0
+SUSA.US,D,20121221,000000,25.9523,26.0346,25.9037,26.0178,53587.928490658,0
+SUSA.US,D,20121224,000000,25.9384,25.9523,25.8947,25.9275,21430.134463422,0
+SUSA.US,D,20121226,000000,25.7974,25.8312,25.7488,25.8312,17079.231875752,0
+SUSA.US,D,20121227,000000,25.7449,25.8064,25.4887,25.6525,29471.094050084,0
+SUSA.US,D,20121228,000000,25.5572,25.6684,25.4977,25.5016,9459.3598745611,0
+SUSA.US,D,20121231,000000,25.5066,25.7984,25.5066,25.7984,32289.761667657,0
+SUSA.US,D,20130102,000000,26.8735,26.8735,26.2998,26.5072,83176.886769211,0
+SUSA.US,D,20130103,000000,26.5211,26.6571,26.5211,26.6571,15326.379247239,0
+SUSA.US,D,20130104,000000,26.6045,26.7048,26.5697,26.6839,53269.594335135,0
+SUSA.US,D,20130107,000000,26.5965,26.6015,26.5121,26.5697,43463.693481144,0
+SUSA.US,D,20130108,000000,26.5261,26.5757,26.398,26.4993,17859.956466037,0
+SUSA.US,D,20130109,000000,26.5915,26.6174,26.5558,26.6094,11837.799561871,0
+SUSA.US,D,20130110,000000,26.7176,26.7226,26.5697,26.7126,9471.4485133784,0
+SUSA.US,D,20130111,000000,26.7663,26.7663,26.6739,26.7543,14271.645510427,0
+SUSA.US,D,20130114,000000,26.7872,26.7872,26.7226,26.7266,7200.7991888565,0
+SUSA.US,D,20130115,000000,26.6968,26.8338,26.6739,26.8209,26958.671949215,0
+SUSA.US,D,20130116,000000,26.7742,26.801,26.7543,26.7543,11164.865334372,0
+SUSA.US,D,20130117,000000,26.8794,27.0303,26.8794,27.0075,17765.262128635,0
+SUSA.US,D,20130118,000000,26.943,26.9688,26.8735,26.9688,13096.025385441,0
+SUSA.US,D,20130122,000000,27.0185,27.1097,26.939,27.1097,16901.931839764,0
+SUSA.US,D,20130123,000000,27.1614,27.1861,27.1097,27.1574,30008.031090886,0
+SUSA.US,D,20130124,000000,27.1346,27.2477,27.1207,27.1693,19686.348314023,0
+SUSA.US,D,20130125,000000,27.2715,27.3391,27.2715,27.3391,26528.517884632,0
+SUSA.US,D,20130128,000000,27.3788,27.3887,27.2665,27.3391,15042.296235032,0
+SUSA.US,D,20130129,000000,27.3262,27.473,27.2934,27.4691,14258.549485041,0
+SUSA.US,D,20130130,000000,27.4691,27.4949,27.3838,27.4225,11350.224462906,0
+SUSA.US,D,20130131,000000,27.3926,27.3976,27.3072,27.3639,13468.758415642,0
+SUSA.US,D,20130201,000000,27.5009,27.6538,27.4651,27.619,14562.780228611,0
+SUSA.US,D,20130204,000000,27.4463,27.4463,27.3301,27.3301,13016.441846561,0
+SUSA.US,D,20130205,000000,27.5267,27.6706,27.5267,27.6011,17345.181929733,0
+SUSA.US,D,20130206,000000,27.5376,27.6239,27.5376,27.6239,14174.936399888,0
+SUSA.US,D,20130207,000000,27.6805,27.6965,27.4592,27.6448,22150.415859621,0
+SUSA.US,D,20130208,000000,27.7014,27.8046,27.6965,27.7739,21540.946985914,0
+SUSA.US,D,20130211,000000,27.7182,27.757,27.7182,27.753,22394.203409105,0
+SUSA.US,D,20130212,000000,27.7917,27.8821,27.7917,27.8413,20554.715535734,0
+SUSA.US,D,20130213,000000,27.9406,27.9406,27.8224,27.8503,10989.580071521,0
+SUSA.US,D,20130214,000000,27.8593,27.9803,27.8593,27.9803,4139.3514083676,0
+SUSA.US,D,20130215,000000,27.9882,27.9882,27.8503,27.9029,11781.385914057,0
+SUSA.US,D,20130219,000000,27.9535,28.0915,27.9535,28.0915,6358.6240179158,0
+SUSA.US,D,20130220,000000,28.0706,28.0706,27.744,27.744,30108.769747697,0
+SUSA.US,D,20130221,000000,27.6935,27.6935,27.4333,27.4333,8441.8994407691,0
+SUSA.US,D,20130222,000000,27.6935,27.7649,27.6538,27.7649,3279.0432792009,0
+SUSA.US,D,20130225,000000,27.7649,27.7769,27.348,27.348,39688.008623865,0
+SUSA.US,D,20130226,000000,27.4284,27.5177,27.3619,27.483,11160.8357881,0
+SUSA.US,D,20130227,000000,27.4949,27.8413,27.4949,27.8374,2993.9528804255,0
+SUSA.US,D,20130228,000000,27.9208,27.9962,27.8413,27.8413,18534.905466672,0
+SUSA.US,D,20130301,000000,27.9068,27.9387,27.9029,27.9029,3245.7995224532,0
+SUSA.US,D,20130304,000000,27.9178,28.0399,27.8731,28.0399,5417.7249633003,0
+SUSA.US,D,20130305,000000,28.3665,28.3773,28.3009,28.3129,30427.103903221,0
+SUSA.US,D,20130306,000000,28.4142,28.418,28.3268,28.3873,26367.336033734,0
+SUSA.US,D,20130307,000000,28.418,28.4647,28.418,28.436,21224.627603528,0
+SUSA.US,D,20130308,000000,28.5591,28.5789,28.436,28.5789,19292.460165892,0
+SUSA.US,D,20130311,000000,28.5174,28.6355,28.4896,28.6355,15250.82525463,0
+SUSA.US,D,20130312,000000,28.6484,28.6484,28.5034,28.5174,33168.202755051,0
+SUSA.US,D,20130313,000000,28.6255,28.702,28.6008,28.6891,73363.934209243,0
+SUSA.US,D,20130314,000000,28.7616,28.8181,28.7476,28.8112,65853.867343976,0
+SUSA.US,D,20130315,000000,28.7933,28.7973,28.7308,28.7873,18998.303288003,0
+SUSA.US,D,20130318,000000,28.5313,28.7566,28.5313,28.6127,16125.236795751,0
+SUSA.US,D,20130319,000000,28.6931,28.697,28.426,28.571,8258.5550853729,0
+SUSA.US,D,20130320,000000,28.7744,28.7744,28.703,28.7526,4539.2838759076,0
+SUSA.US,D,20130321,000000,28.6544,28.6544,28.5313,28.5789,6094.6887370708,0
+SUSA.US,D,20130322,000000,28.6544,28.7655,28.6544,28.7229,16265.263528718,0
+SUSA.US,D,20130325,000000,28.837,28.837,28.5491,28.6494,38566.787373556,0
+SUSA.US,D,20130326,000000,28.7794,28.8201,28.7695,28.8023,7455.6679905886,0
+SUSA.US,D,20130327,000000,28.7229,28.8687,28.7069,28.8687,13933.163623542,0
+SUSA.US,D,20130328,000000,28.8867,28.9948,28.8529,28.9889,39616.484177528,0
+SUSA.US,D,20130401,000000,28.9631,28.9671,28.7933,28.8122,7200.7991888565,0
+SUSA.US,D,20130402,000000,28.9849,28.9889,28.8787,28.8787,12006.033118745,0
+SUSA.US,D,20130403,000000,28.8916,28.8916,28.6544,28.699,4809.2634761613,0
+SUSA.US,D,20130404,000000,28.6593,28.7933,28.6494,28.7447,66945.874383808,0
+SUSA.US,D,20130405,000000,28.4142,28.6682,28.4142,28.6682,17385.477392457,0
+SUSA.US,D,20130408,000000,28.6097,28.8072,28.574,28.8072,9665.8741210238,0
+SUSA.US,D,20130409,000000,28.8787,28.9948,28.7873,28.9284,9623.5638851632,0
+SUSA.US,D,20130410,000000,29.0375,29.2728,29.0325,29.2539,10106.102051289,0
+SUSA.US,D,20130411,000000,29.2181,29.4455,29.2181,29.3949,11216.242049346,0
+SUSA.US,D,20130412,000000,29.2897,29.2897,29.1894,29.2281,7527.1924369245,0
+SUSA.US,D,20130415,000000,29.1338,29.1467,28.699,28.7159,7795.1572640419,0
+SUSA.US,D,20130416,000000,28.7347,28.9462,28.6891,28.9323,12208.517818935,0
+SUSA.US,D,20130417,000000,28.7347,28.7744,28.3823,28.5313,12736.388380625,0
+SUSA.US,D,20130418,000000,28.6137,28.6176,28.3089,28.3873,11905.294461934,0
+SUSA.US,D,20130419,000000,28.4499,28.5401,28.4409,28.5273,61508.001689146,0
+SUSA.US,D,20130422,000000,28.5968,28.6931,28.422,28.6137,52563.416350889,0
+SUSA.US,D,20130423,000000,28.8648,28.9631,28.6931,28.9055,10332.764029114,0
+SUSA.US,D,20130424,000000,28.9412,29.0375,28.9055,28.9799,7715.5737251612,0
+SUSA.US,D,20130425,000000,29.0296,29.1686,28.9749,29.1467,11997.974026201,0
+SUSA.US,D,20130426,000000,28.9948,29.0206,28.9134,29.0206,12769.632137374,0
+SUSA.US,D,20130429,000000,29.0673,29.2946,29.0673,29.2897,8671.5835782984,0
+SUSA.US,D,20130430,000000,29.245,29.3661,29.1764,29.3661,12730.344061218,0
+SUSA.US,D,20130501,000000,29.3204,29.3204,29.1467,29.1467,13254.185076635,0
+SUSA.US,D,20130502,000000,29.2103,29.4157,29.2103,29.4117,8310.9391869147,0
+SUSA.US,D,20130503,000000,29.5547,29.7969,29.5547,29.7323,48667.852492005,0
+SUSA.US,D,20130506,000000,29.7205,29.7413,29.7056,29.7056,50007.676627592,0
+SUSA.US,D,20130507,000000,29.7969,29.8744,29.784,29.8744,26132.614963364,0
+SUSA.US,D,20130508,000000,29.8366,30.0153,29.8366,30.0153,2651.4414472678,0
+SUSA.US,D,20130509,000000,30.0262,30.0977,29.9051,29.9378,31465.719454943,0
+SUSA.US,D,20130510,000000,30.0063,30.045,29.9845,30.045,5316.9863064892,0
+SUSA.US,D,20130513,000000,30.0838,30.1016,30.057,30.057,5885.1523309037,0
+SUSA.US,D,20130514,000000,30.1254,30.3975,30.1254,30.3975,9940.8906541181,0
+SUSA.US,D,20130515,000000,30.3538,30.5583,30.3538,30.5543,11003.683483475,0
+SUSA.US,D,20130516,000000,30.5454,30.6129,30.4431,30.4431,12726.314514944,0
+SUSA.US,D,20130517,000000,30.4848,30.6853,30.4848,30.6715,12437.194569897,0
+SUSA.US,D,20130520,000000,30.6933,30.8104,30.6755,30.7062,50792.43076415,0
+SUSA.US,D,20130521,000000,30.7062,30.8243,30.7062,30.7916,53629.231339951,0
+SUSA.US,D,20130522,000000,30.7786,30.9524,30.3975,30.3975,26353.23262178,0
+SUSA.US,D,20130523,000000,30.2455,30.4223,30.2455,30.4183,9639.682070253,0
+SUSA.US,D,20130524,000000,30.188,30.2882,30.1106,30.2882,10777.02150565,0
+SUSA.US,D,20130528,000000,30.6168,30.7419,30.453,30.5454,9229.6757370318,0
+SUSA.US,D,20130529,000000,30.2962,30.3716,30.1651,30.2922,9751.5019793133,0
+SUSA.US,D,20130530,000000,30.458,30.4799,30.3667,30.3667,14178.965946161,0
+SUSA.US,D,20130531,000000,30.2694,30.3766,29.9785,29.9785,18986.214649186,0
+SUSA.US,D,20130603,000000,30.1215,30.1473,29.918,30.1473,25450.614256753,0
+SUSA.US,D,20130604,000000,30.2238,30.2744,29.9587,30.0799,11357.276168882,0
+SUSA.US,D,20130605,000000,29.9031,29.9647,29.5695,29.5695,27156.119716565,0
+SUSA.US,D,20130606,000000,29.5835,29.7632,29.4843,29.7632,11983.870614247,0
+SUSA.US,D,20130607,000000,29.9746,30.1473,29.9746,30.1473,15922.752095561,0
+SUSA.US,D,20130610,000000,30.2962,30.2962,30.1254,30.1473,43824.337872527,0
+SUSA.US,D,20130611,000000,29.9368,30.056,29.8307,29.8346,29104.405339291,0
+SUSA.US,D,20130612,000000,30.1056,30.1056,29.6926,29.7056,7660.1674639151,0
+SUSA.US,D,20130613,000000,29.6441,30.1751,29.6441,30.1146,7075.8832544108,0
+SUSA.US,D,20130614,000000,29.9994,30.0391,29.8912,29.9587,9028.1984234097,0
+SUSA.US,D,20130617,000000,30.1622,30.323,30.1056,30.197,11793.474552874,0
+SUSA.US,D,20130618,000000,30.2744,30.4769,30.2654,30.4183,11669.566004996,0
+SUSA.US,D,20130619,000000,30.4054,30.4054,30.0093,30.0093,8224.3039420572,0
+SUSA.US,D,20130620,000000,29.7343,29.7343,29.2768,29.2768,12262.916693613,0
+SUSA.US,D,20130621,000000,29.3482,29.3959,29.1804,29.2986,29650.408859207,0
+SUSA.US,D,20130624,000000,29.0673,29.1854,28.7735,28.9849,93024.090472495,0
+SUSA.US,D,20130625,000000,29.0723,29.3284,29.0673,29.2728,34150.404658959,0
+SUSA.US,D,20130626,000000,29.4256,29.5735,29.4217,29.5308,8813.625084402,0
+SUSA.US,D,20130627,000000,29.6976,29.8307,29.6976,29.7632,59491.213779788,0
+SUSA.US,D,20130628,000000,29.7284,29.8892,29.7046,29.7115,25950.277994536,0
+SUSA.US,D,20130701,000000,29.8118,30.0342,29.7681,29.9368,33985.193261789,0
+SUSA.US,D,20130702,000000,29.8039,29.9825,29.6976,29.7265,24307.230501947,0
+SUSA.US,D,20130703,000000,29.7145,29.9091,29.6698,29.9031,8979.8438681403,0
+SUSA.US,D,20130705,000000,29.9408,30.0799,29.8912,29.9785,17939.540004918,0
+SUSA.US,D,20130708,000000,30.2138,30.2962,30.2138,30.2495,5531.5596454968,0
+SUSA.US,D,20130709,000000,30.3935,30.4977,30.3627,30.467,6034.2455429841,0
+SUSA.US,D,20130710,000000,30.4402,30.5504,30.4054,30.4977,25123.213622117,0
+SUSA.US,D,20130711,000000,30.8253,30.9504,30.7519,30.9057,42184.312539643,0
+SUSA.US,D,20130712,000000,30.9275,31.0318,30.9137,31.001,23707.835493921,0
+SUSA.US,D,20130715,000000,31.0199,31.146,31.0199,31.1063,20396.555844541,0
+SUSA.US,D,20130716,000000,31.138,31.138,30.9464,30.9832,5977.8318951699,0
+SUSA.US,D,20130717,000000,31.0447,31.0447,30.9415,30.9792,2775.3499951455,0
+SUSA.US,D,20130718,000000,31.0199,31.1231,31.0199,31.1013,8429.8108019518,0
+SUSA.US,D,20130719,000000,31.0278,31.0844,31.0099,31.0844,12073.528018809,0
+SUSA.US,D,20130722,000000,31.1152,31.1747,31.0973,31.142,9075.5455921109,0
+SUSA.US,D,20130723,000000,31.133,31.1797,31.0199,31.0318,60223.583814805,0
+SUSA.US,D,20130724,000000,31.8914,31.8914,30.8253,30.8541,46679.271406554,0
+SUSA.US,D,20130725,000000,30.7986,30.9554,30.7519,30.9415,4537.2691027714,0
+SUSA.US,D,20130726,000000,30.8124,30.8878,30.722,30.8878,16954.315941306,0
+SUSA.US,D,20130729,000000,30.866,30.9097,30.8541,30.8968,4883.8100822015,0
+SUSA.US,D,20130730,000000,31.0616,31.0616,30.8878,30.9603,49536.219713716,0
+SUSA.US,D,20130731,000000,31.0149,31.0586,30.9275,30.9275,14564.795001747,0
+SUSA.US,D,20130801,000000,31.1588,31.409,31.1588,31.409,11985.885387383,0
+SUSA.US,D,20130802,000000,31.3137,31.3633,31.2343,31.3465,8947.6074979608,0
+SUSA.US,D,20130805,000000,31.3256,31.3256,31.274,31.2819,3211.5483791375,0
+SUSA.US,D,20130806,000000,31.1837,31.1837,31.0893,31.0973,7699.4555400714,0
+SUSA.US,D,20130807,000000,30.8968,31.0278,30.8968,30.9832,2750.1653309427,0
+SUSA.US,D,20130808,000000,31.0973,31.2244,30.9792,31.1747,11853.917746961,0
+SUSA.US,D,20130809,000000,31.0893,31.142,31.0318,31.0844,15609.454872878,0
+SUSA.US,D,20130812,000000,30.9752,31.1063,30.9662,31.1063,12767.617364237,0
+SUSA.US,D,20130813,000000,31.0844,31.1797,31.0496,31.1797,6520.8132553817,0
+SUSA.US,D,20130814,000000,31.0804,31.1231,31.001,31.001,18821.003252015,0
+SUSA.US,D,20130815,000000,30.7479,30.7479,30.5027,30.5821,16061.77144196,0
+SUSA.US,D,20130816,000000,30.5027,30.6298,30.4273,30.4898,17817.646230177,0
+SUSA.US,D,20130819,000000,30.459,30.4898,30.3141,30.3141,5261.5800452431,0
+SUSA.US,D,20130820,000000,30.2922,30.5504,30.2843,30.4848,10451.63564415,0
+SUSA.US,D,20130821,000000,30.3676,30.5464,30.3191,30.4054,21226.642376664,0
+SUSA.US,D,20130822,000000,30.3141,30.596,30.3141,30.5593,24989.231208559,0
+SUSA.US,D,20130823,000000,30.5424,30.6426,30.5424,30.6426,4889.8544016102,0
+SUSA.US,D,20130826,000000,30.6268,30.735,30.5504,30.5504,9576.216716462,0
+SUSA.US,D,20130827,000000,30.2238,30.2317,30.053,30.053,9463.3894208335,0
+SUSA.US,D,20130828,000000,30.0342,30.1384,30.0302,30.1056,4676.2884491707,0
+SUSA.US,D,20130829,000000,30.2565,30.2565,30.1573,30.1573,36800.838719659,0
+SUSA.US,D,20130830,000000,30.2525,30.2922,30.1553,30.1603,12569.16221032,0
+SUSA.US,D,20130903,000000,30.5206,30.5206,30.0222,30.0252,17455.994452225,0
+SUSA.US,D,20130904,000000,30.2794,30.4103,30.2794,30.4103,16738.73521573,0
+SUSA.US,D,20130905,000000,30.4054,30.4153,30.3806,30.3806,6110.8069221606,0
+SUSA.US,D,20130906,000000,30.463,30.5464,30.2495,30.5334,20420.733122176,0
+SUSA.US,D,20130909,000000,30.4977,30.7439,30.4977,30.735,14191.054584978,0
+SUSA.US,D,20130910,000000,30.9008,30.9235,30.8491,30.9235,15914.693003015,0
+SUSA.US,D,20130911,000000,30.8581,31.0149,30.8581,30.9832,2324.0408126318,0
+SUSA.US,D,20130912,000000,31.0447,31.0447,30.9137,30.9137,7505.029932426,0
+SUSA.US,D,20130913,000000,30.9375,30.9504,30.9375,30.9415,5533.574418633,0
+SUSA.US,D,20130916,000000,31.2472,31.3038,31.1191,31.1191,30181.301580602,0
+SUSA.US,D,20130917,000000,31.2114,31.2521,31.2015,31.2521,15581.248048971,0
+SUSA.US,D,20130918,000000,31.2948,31.7614,31.2164,31.7356,23162.839360573,0
+SUSA.US,D,20130919,000000,31.7803,31.7872,31.7187,31.7525,3942.911027586,0
+SUSA.US,D,20130920,000000,31.7843,31.7843,31.4557,31.4904,7414.365141296,0
+SUSA.US,D,20130923,000000,31.3593,31.413,31.2919,31.396,11346.194916632,0
+SUSA.US,D,20130924,000000,31.3355,31.5181,31.3157,31.4854,7970.4425268932,0
+SUSA.US,D,20130925,000000,31.3902,31.4547,31.3078,31.3078,16419.393673639,0
+SUSA.US,D,20130926,000000,31.3306,31.3862,31.3118,31.3862,17085.27619516,0
+SUSA.US,D,20130927,000000,31.3902,31.3902,31.2055,31.2641,13517.112970911,0
+SUSA.US,D,20130930,000000,30.9524,31.1569,30.9524,31.0636,7416.3799144323,0
+SUSA.US,D,20131001,000000,31.6155,31.6155,31.1489,31.2641,11061.104517857,0
+SUSA.US,D,20131002,000000,31.1648,31.2849,31.0913,31.2323,38420.71632118,0
+SUSA.US,D,20131003,000000,31.2274,31.2274,30.9245,30.9345,24305.215728811,0
+SUSA.US,D,20131004,000000,31.0466,31.1618,30.9345,31.14,6433.170623956,0
+SUSA.US,D,20131007,000000,30.9812,30.9951,30.872,30.872,13419.396473805,0
+SUSA.US,D,20131008,000000,30.8144,30.8273,30.5424,30.5424,12753.513952284,0
+SUSA.US,D,20131009,000000,30.5206,30.6397,30.4103,30.6397,16467.748228909,0
+SUSA.US,D,20131010,000000,30.8461,31.0516,30.8461,31.0219,20869.020144985,0
+SUSA.US,D,20131011,000000,31.0556,31.3723,31.0556,31.3266,16382.120370619,0
+SUSA.US,D,20131014,000000,31.2005,31.4507,31.2005,31.4427,11969.767202294,0
+SUSA.US,D,20131015,000000,31.4209,31.4209,31.1906,31.1906,20959.684936115,0
+SUSA.US,D,20131016,000000,31.5231,31.6284,31.2978,31.544,14170.906853616,0
+SUSA.US,D,20131017,000000,31.6105,31.8289,31.4993,31.8289,14213.217089476,0
+SUSA.US,D,20131018,000000,31.9649,32.078,31.9142,32.0185,25960.351860217,0
+SUSA.US,D,20131021,000000,32.1187,32.2031,31.9788,32.0225,27628.584017009,0
+SUSA.US,D,20131022,000000,32.1227,32.2061,32.1227,32.2061,6399.9268672084,0
+SUSA.US,D,20131023,000000,32.0592,32.0592,31.951,32.0016,4950.2975956968,0
+SUSA.US,D,20131024,000000,32.083,32.2031,32.0702,32.1714,10259.224809641,0
+SUSA.US,D,20131025,000000,32.2587,32.3937,32.223,32.3937,8230.3482614658,0
+SUSA.US,D,20131028,000000,32.3302,32.3799,32.3302,32.3382,2716.921574195,0
+SUSA.US,D,20131029,000000,32.3699,32.5437,32.3699,32.5397,4521.1509176816,0
+SUSA.US,D,20131030,000000,32.6379,32.6379,32.4116,32.4116,3205.5040597288,0
+SUSA.US,D,20131031,000000,32.2587,32.494,32.2587,32.4245,5925.4477936282,0
+SUSA.US,D,20131101,000000,32.4245,32.488,32.2349,32.3302,4097.0411725069,0
+SUSA.US,D,20131104,000000,32.4701,32.5059,32.4662,32.4801,19963.379620254,0
+SUSA.US,D,20131105,000000,32.4603,32.484,32.4036,32.4206,3315.3091956529,0
+SUSA.US,D,20131106,000000,32.4166,32.7035,32.4166,32.502,22920.059197659,0
+SUSA.US,D,20131107,000000,32.5475,32.5475,32.0493,32.0592,10983.535752112,0
+SUSA.US,D,20131108,000000,31.9788,32.3699,31.9788,32.3699,13600.726056065,0
+SUSA.US,D,20131111,000000,32.4086,32.4284,32.4036,32.4166,17917.37750042,0
+SUSA.US,D,20131112,000000,32.3619,32.3838,32.2349,32.3481,4629.9486670376,0
+SUSA.US,D,20131113,000000,32.2865,32.5922,32.2865,32.5922,6360.6387910521,0
+SUSA.US,D,20131114,000000,32.5357,32.6995,32.5357,32.6876,9229.6757370318,0
+SUSA.US,D,20131115,000000,32.7769,32.8474,32.6995,32.8305,30714.209075132,0
+SUSA.US,D,20131118,000000,32.899,32.899,32.6459,32.6498,30947.922758934,0
+SUSA.US,D,20131119,000000,32.6498,32.6876,32.5108,32.5475,50328.025556251,0
+SUSA.US,D,20131120,000000,32.5754,32.6677,32.3967,32.4741,13339.812934925,0
+SUSA.US,D,20131121,000000,32.5437,32.7937,32.5437,32.759,20746.118983675,0
+SUSA.US,D,20131122,000000,32.7769,32.8831,32.7769,32.8682,4535.2543296352,0
+SUSA.US,D,20131125,000000,32.8354,32.8643,32.7898,32.7977,10322.690163433,0
+SUSA.US,D,20131126,000000,32.8553,32.9446,32.8474,32.8831,15799.850934251,0
+SUSA.US,D,20131127,000000,32.903,32.9982,32.903,32.9893,21559.079944141,0
+SUSA.US,D,20131129,000000,33.0608,33.0727,33.034,33.0509,8433.8403482242,0
+SUSA.US,D,20131202,000000,32.9685,32.9764,32.8553,32.8682,20957.670162978,0
+SUSA.US,D,20131203,000000,32.8553,32.8682,32.6588,32.7243,20252.499565301,0
+SUSA.US,D,20131204,000000,32.6816,32.8831,32.6588,32.768,36216.554510154,0
+SUSA.US,D,20131205,000000,32.6915,32.7243,32.6201,32.6201,16417.378900503,0
+SUSA.US,D,20131206,000000,32.9218,33.0509,32.8781,32.9804,13563.452753045,0
+SUSA.US,D,20131209,000000,33.1034,33.1034,33.034,33.0549,38040.931585003,0
+SUSA.US,D,20131210,000000,33.0201,33.0201,32.9268,32.9308,9424.1013446772,0
+SUSA.US,D,20131211,000000,32.899,32.899,32.5397,32.5397,33270.956184998,0
+SUSA.US,D,20131212,000000,32.484,32.502,32.4086,32.502,21595.345860593,0
+SUSA.US,D,20131213,000000,32.4166,32.4741,32.3481,32.4086,16157.47316593,0
+SUSA.US,D,20131216,000000,32.5794,32.6498,32.5794,32.6201,5223.2993556549,0
+SUSA.US,D,20131217,000000,32.6151,32.6816,32.5108,32.5397,316878.48193211,0
+SUSA.US,D,20131218,000000,32.5794,33.034,32.4523,33.034,27921.733508329,0
+SUSA.US,D,20131219,000000,33.0379,33.0469,32.9168,33.0122,17637.324034485,0
+SUSA.US,D,20131220,000000,33.162,33.3268,33.1403,33.2682,31157.459165101,0
+SUSA.US,D,20131223,000000,33.4172,33.431,33.3745,33.431,21059.416206358,0
+SUSA.US,D,20131224,000000,33.4618,33.5531,33.4618,33.5343,5527.5300992244,0
+SUSA.US,D,20131226,000000,33.6157,33.6872,33.6157,33.6772,9351.5695117732,0
+SUSA.US,D,20131227,000000,33.8381,33.8381,33.6683,33.6961,14943.572351357,0
+SUSA.US,D,20131230,000000,33.7557,33.7606,33.6961,33.7259,44348.178887945,0
+SUSA.US,D,20131231,000000,33.8083,33.8708,33.7874,33.8351,11807.577964828,0
+SUSA.US,D,20140102,000000,33.6276,33.6276,33.4618,33.5045,18443.233288973,0
+SUSA.US,D,20140103,000000,33.5809,33.5809,33.5045,33.5492,6677.965560007,0
+SUSA.US,D,20140106,000000,33.5254,33.5254,33.3943,33.4172,12665.871320858,0
+SUSA.US,D,20140107,000000,33.4956,33.6415,33.4956,33.6375,28701.450712047,0
+SUSA.US,D,20140108,000000,33.577,33.5859,33.4787,33.5095,18976.140783505,0
+SUSA.US,D,20140109,000000,33.5631,33.5631,33.4529,33.5442,6356.6092447796,0
+SUSA.US,D,20140110,000000,33.6415,33.6554,33.5134,33.6068,24828.049357661,0
+SUSA.US,D,20140113,000000,33.5631,33.577,33.1353,33.1601,8368.360221297,0
+SUSA.US,D,20140114,000000,33.3834,33.5711,33.3834,33.5343,4196.7724427499,0
+SUSA.US,D,20140115,000000,33.6683,33.7319,33.6683,33.714,41190.021996917,0
+SUSA.US,D,20140116,000000,33.708,33.708,33.6593,33.7,54231.648507681,0
+SUSA.US,D,20140117,000000,33.708,33.7477,33.6206,33.6206,183630.45318152,0
+SUSA.US,D,20140121,000000,33.7974,33.7974,33.5134,33.6683,31843.489417985,0
+SUSA.US,D,20140122,000000,33.7179,33.7924,33.7179,33.7686,13505.024332095,0
+SUSA.US,D,20140123,000000,33.5134,33.5134,33.3437,33.4251,13606.770375474,0
+SUSA.US,D,20140124,000000,33.2623,33.5442,32.8514,32.8514,149658.35594512,0
+SUSA.US,D,20140127,000000,32.9049,32.9049,32.5882,32.6955,12336.455913086,0
+SUSA.US,D,20140128,000000,32.6677,32.9129,32.6677,32.8791,20802.53263149,0
+SUSA.US,D,20140129,000000,32.7243,32.8315,32.5654,32.6359,58611.765305827,0
+SUSA.US,D,20140130,000000,32.897,33.0956,32.897,33.0707,8519.4682065137,0
+SUSA.US,D,20140131,000000,32.9903,32.9903,32.6955,32.9049,11134.643737329,0
+SUSA.US,D,20140203,000000,32.8553,32.8553,32.1456,32.1961,46697.40436478,0
+SUSA.US,D,20140204,000000,32.3103,32.4235,32.1922,32.3679,11158.821014965,0
+SUSA.US,D,20140205,000000,32.2378,32.4036,32.2378,32.3779,13265.266328884,0
+SUSA.US,D,20140206,000000,32.5277,32.7203,32.5277,32.7203,29968.74301473,0
+SUSA.US,D,20140207,000000,32.9804,33.1601,32.8931,33.1601,14643.37115406,0
+SUSA.US,D,20140210,000000,33.1422,33.302,33.1303,33.2584,17030.877320483,0
+SUSA.US,D,20140211,000000,33.4787,33.7359,33.4618,33.6593,6145.0580654763,0
+SUSA.US,D,20140212,000000,33.7359,33.7874,33.6822,33.6922,126489.47226514,0
+SUSA.US,D,20140213,000000,33.5631,33.9334,33.5631,33.9205,43625.88271861,0
+SUSA.US,D,20140214,000000,33.853,34.0823,33.853,34.0753,46815.268593249,0
+SUSA.US,D,20140218,000000,34.0753,34.1001,34.0396,34.0823,29636.305447254,0
+SUSA.US,D,20140219,000000,33.9075,34.1051,33.8748,33.8748,9261.9121072114,0
+SUSA.US,D,20140220,000000,33.9422,34.391,33.857,34.109,40487.873558944,0
+SUSA.US,D,20140221,000000,34.2103,34.2481,34.109,34.109,46325.678721147,0
+SUSA.US,D,20140224,000000,34.1805,34.4564,34.1805,34.2818,15805.89525366,0
+SUSA.US,D,20140225,000000,34.1855,34.3552,34.1477,34.1964,24822.005038252,0
+SUSA.US,D,20140226,000000,34.3006,34.3642,34.1716,34.2242,11691.728509495,0
+SUSA.US,D,20140227,000000,34.2629,34.3315,34.1855,34.3215,23388.493951831,0
+SUSA.US,D,20140228,000000,34.2579,34.5855,34.2579,34.4446,18919.727135691,0
+SUSA.US,D,20140303,000000,34.2818,34.2818,33.9681,34.1289,99700.041259365,0
+SUSA.US,D,20140304,000000,34.6074,34.66,34.525,34.66,8228.3334883296,0
+SUSA.US,D,20140305,000000,34.6212,34.6431,34.5468,34.5468,36548.992077631,0
+SUSA.US,D,20140306,000000,34.7275,34.7603,34.66,34.6868,14877.084837861,0
+SUSA.US,D,20140307,000000,34.792,34.8277,34.6312,34.7036,8679.6426708433,0
+SUSA.US,D,20140310,000000,34.653,34.653,34.5021,34.5528,9053.3830876124,0
+SUSA.US,D,20140311,000000,34.653,34.7275,34.4526,34.4614,13823.358487618,0
+SUSA.US,D,20140312,000000,34.2917,34.4932,34.2192,34.4446,81202.409095714,0
+SUSA.US,D,20140313,000000,34.53,34.5528,34.113,34.113,34544.29280709,0
+SUSA.US,D,20140314,000000,34.1716,34.1716,34.0485,34.0862,2802.5494324845,0
+SUSA.US,D,20140317,000000,34.1805,34.387,34.1805,34.3692,6651.7735092361,0
+SUSA.US,D,20140318,000000,34.4654,34.6392,34.4277,34.5855,128953.53981074,0
+SUSA.US,D,20140319,000000,34.6262,34.6262,34.3215,34.3413,13401.263515579,0
+SUSA.US,D,20140320,000000,34.2718,34.5587,34.2718,34.5061,30189.360673146,0
+SUSA.US,D,20140321,000000,34.6908,34.7086,34.391,34.4277,18369.694069502,0
+SUSA.US,D,20140324,000000,34.5895,34.5895,34.1805,34.2401,16467.748228909,0
+SUSA.US,D,20140325,000000,34.3334,34.389,34.2381,34.3532,14967.749628991,0
+SUSA.US,D,20140326,000000,34.5369,34.5369,34.1309,34.1358,9497.6405641493,0
+SUSA.US,D,20140327,000000,34.0326,34.0326,33.8897,33.979,13610.799921746,0
+SUSA.US,D,20140328,000000,34.2798,34.3215,34.122,34.1686,20860.96105244,0
+SUSA.US,D,20140331,000000,34.4297,34.5518,34.3672,34.5458,14307.911426878,0
+SUSA.US,D,20140401,000000,34.6908,34.7066,34.6292,34.7066,13879.772135431,0
+SUSA.US,D,20140402,000000,34.8684,34.8992,34.8099,34.8902,14721.947306372,0
+SUSA.US,D,20140403,000000,35.0392,35.0392,34.8198,34.9389,17245.45065949,0
+SUSA.US,D,20140404,000000,34.9846,35.1156,34.4863,34.4863,6783.7411496586,0
+SUSA.US,D,20140407,000000,34.4029,34.4029,34.0644,34.2133,8768.292688837,0
+SUSA.US,D,20140408,000000,34.0872,34.3086,34.0078,34.2986,19340.81472116,0
+SUSA.US,D,20140409,000000,34.389,34.6382,34.389,34.6382,4059.7678694868,0
+SUSA.US,D,20140410,000000,34.6252,34.6252,34.0118,34.0465,7296.5009128271,0
+SUSA.US,D,20140411,000000,33.7834,33.9522,33.6326,33.6326,23592.993425157,0
+SUSA.US,D,20140414,000000,33.9344,33.9432,33.7566,33.8221,10455.665190423,0
+SUSA.US,D,20140415,000000,33.9135,34.0833,33.6118,34.0644,22621.872773498,0
+SUSA.US,D,20140416,000000,34.2133,34.377,34.2133,34.3622,11479.169943623,0
+SUSA.US,D,20140417,000000,34.3086,34.4516,34.2986,34.3949,16843.503418814,0
+SUSA.US,D,20140421,000000,34.4823,34.4823,34.3463,34.4554,12067.4836994,0
+SUSA.US,D,20140422,000000,34.528,34.6719,34.4177,34.5885,19411.331780928,0
+SUSA.US,D,20140423,000000,34.5518,34.6163,34.5011,34.5141,12394.884334036,0
+SUSA.US,D,20140424,000000,34.6064,34.6639,34.5458,34.6163,11785.415460329,0
+SUSA.US,D,20140425,000000,34.524,34.524,34.3165,34.3672,5546.6704440185,0
+SUSA.US,D,20140428,000000,34.5657,34.6342,34.1398,34.4961,13790.11473087,0
+SUSA.US,D,20140429,000000,34.528,34.656,34.4863,34.5975,23529.528071366,0
+SUSA.US,D,20140430,000000,34.4961,34.7026,34.4961,34.7026,56151.7273065,0
+SUSA.US,D,20140501,000000,34.7781,34.8238,34.656,34.7443,41433.8095464,0
+SUSA.US,D,20140502,000000,34.8198,34.8734,34.6431,34.6431,6796.8371750441,0
+SUSA.US,D,20140505,000000,34.5657,34.7265,34.4257,34.7166,10617.854427889,0
+SUSA.US,D,20140506,000000,34.7354,34.7354,34.4337,34.4337,14511.403513637,0
+SUSA.US,D,20140507,000000,34.3295,34.6292,34.3215,34.6292,9153.1143578554,0
+SUSA.US,D,20140508,000000,34.6292,34.8774,34.5975,34.5975,16013.416886691,0
+SUSA.US,D,20140509,000000,34.5657,34.6947,34.5657,34.6848,16954.315941306,0
+SUSA.US,D,20140512,000000,34.9658,35.0045,34.9608,34.9746,5665.5420590556,0
+SUSA.US,D,20140513,000000,35.0879,35.0967,35.0095,35.0352,10598.714083095,0
+SUSA.US,D,20140514,000000,34.9945,34.9945,34.8417,34.8555,11710.868854289,0
+SUSA.US,D,20140515,000000,34.5488,34.6639,34.4604,34.6342,10244.114011119,0
+SUSA.US,D,20140516,000000,34.6064,34.792,34.5458,34.792,8089.3141419303,0
+SUSA.US,D,20140519,000000,34.6809,34.9241,34.6809,34.9111,10440.554391901,0
+SUSA.US,D,20140520,000000,34.8863,34.8863,34.6114,34.6947,13229.000412432,0
+SUSA.US,D,20140521,000000,34.9578,34.9886,34.8684,34.9796,8234.3778077383,0
+SUSA.US,D,20140522,000000,34.9578,35.1236,34.9578,35.057,19820.330727581,0
+SUSA.US,D,20140523,000000,35.07,35.1722,35.07,35.1722,9189.3802743074,0
+SUSA.US,D,20140527,000000,35.2407,35.4035,35.2407,35.3687,72887.440362526,0
+SUSA.US,D,20140528,000000,35.3628,35.4283,35.3628,35.3986,32176.93437203,0
+SUSA.US,D,20140529,000000,35.4035,35.5197,35.4035,35.5197,10832.427766896,0
+SUSA.US,D,20140530,000000,35.5008,35.5712,35.464,35.5712,6362.6535641883,0
+SUSA.US,D,20140602,000000,35.6546,35.6546,35.5881,35.6278,10969.432340159,0
+SUSA.US,D,20140603,000000,35.5305,35.6109,35.5305,35.5931,8745.1227977705,0
+SUSA.US,D,20140604,000000,35.6069,35.7251,35.6069,35.7073,18484.536138266,0
+SUSA.US,D,20140605,000000,35.6675,35.9872,35.6675,35.9525,14127.589231187,0
+SUSA.US,D,20140606,000000,36.1311,36.1628,36.1192,36.1628,2675.6187249025,0
+SUSA.US,D,20140609,000000,36.1668,36.2701,36.157,36.2701,14687.696163057,0
+SUSA.US,D,20140610,000000,36.157,36.157,36.0974,36.1311,16573.523818561,0
+SUSA.US,D,20140611,000000,36.0209,36.0805,35.9713,36.0209,8364.3306750246,0
+SUSA.US,D,20140612,000000,35.9385,35.9385,35.7797,35.8134,4686.3623148518,0
+SUSA.US,D,20140613,000000,35.8721,35.9475,35.8721,35.8899,5481.1903170913,0
+SUSA.US,D,20140616,000000,35.9296,36.0427,35.8859,36.0209,18613.481618985,0
+SUSA.US,D,20140617,000000,35.9475,36.1391,35.9118,36.0934,12004.018345609,0
+SUSA.US,D,20140618,000000,36.0656,36.3713,36.0467,36.3713,7314.6338710531,0
+SUSA.US,D,20140619,000000,36.3485,36.416,36.3058,36.3624,17857.941692902,0
+SUSA.US,D,20140620,000000,36.4021,36.4637,36.3803,36.4547,16351.898773576,0
+SUSA.US,D,20140623,000000,36.4468,36.5351,36.423,36.4726,14250.490392497,0
+SUSA.US,D,20140624,000000,36.417,36.5728,36.3118,36.3118,15094.680336573,0
+SUSA.US,D,20140625,000000,36.2354,36.4825,36.2354,36.4825,14769.294475074,0
+SUSA.US,D,20140626,000000,36.551,36.551,36.2314,36.3862,41769.269273581,0
+SUSA.US,D,20140627,000000,36.3158,36.4746,36.3158,36.4746,28265.252328055,0
+SUSA.US,D,20140630,000000,36.4924,36.5371,36.4924,36.5044,7047.6764305037,0
+SUSA.US,D,20140701,000000,36.6523,36.826,36.6096,36.7734,41875.044863232,0
+SUSA.US,D,20140702,000000,36.7019,36.7187,36.6702,36.6702,3604.4291407007,0
+SUSA.US,D,20140703,000000,36.8081,36.8875,36.7446,36.83,20260.558657846,0
+SUSA.US,D,20140707,000000,36.7187,36.7734,36.6702,36.6939,59983.825811594,0
+SUSA.US,D,20140708,000000,36.6205,36.6741,36.4657,36.5311,25867.672295951,0
+SUSA.US,D,20140709,000000,36.6473,36.6572,36.5004,36.6572,12198.443953254,0
+SUSA.US,D,20140710,000000,36.3336,36.5768,36.2751,36.5044,15459.35427423,0
+SUSA.US,D,20140711,000000,36.4924,36.5311,36.409,36.5311,11385.48299279,0
+SUSA.US,D,20140714,000000,36.7307,36.7446,36.6939,36.7227,7509.0594786985,0
+SUSA.US,D,20140715,000000,36.6939,36.7267,36.5093,36.6096,17841.823507812,0
+SUSA.US,D,20140716,000000,36.826,36.8478,36.7536,36.8031,14609.120010744,0
+SUSA.US,D,20140717,000000,36.7347,36.7981,36.3813,36.413,16837.459099405,0
+SUSA.US,D,20140718,000000,36.6969,36.7933,36.6969,36.7446,5955.6693906715,0
+SUSA.US,D,20140721,000000,36.6096,36.6096,36.5768,36.5768,1814.3032091677,0
+SUSA.US,D,20140722,000000,36.7833,36.8637,36.7833,36.826,4121.2184501416,0
+SUSA.US,D,20140723,000000,36.8161,36.9193,36.7783,36.8637,70198.725612238,0
+SUSA.US,D,20140724,000000,36.9252,36.9838,36.8975,36.9411,35661.484511125,0
+SUSA.US,D,20140725,000000,36.9114,36.9114,36.7069,36.7227,18980.170329777,0
+SUSA.US,D,20140728,000000,36.7347,36.7347,36.5679,36.689,8384.4784063868,0
+SUSA.US,D,20140729,000000,36.8121,36.8121,36.5133,36.5133,14267.615964154,0
+SUSA.US,D,20140730,000000,36.5639,36.6125,36.3455,36.413,31133.281887467,0
+SUSA.US,D,20140731,000000,36.2889,36.2889,35.7281,35.7281,41297.812359705,0
+SUSA.US,D,20140801,000000,35.6854,35.7549,35.4859,35.6705,27794.802800747,0
+SUSA.US,D,20140804,000000,35.733,35.8224,35.5871,35.8224,9414.0274789961,0
+SUSA.US,D,20140805,000000,35.6318,35.7549,35.4055,35.5077,44402.577762623,0
+SUSA.US,D,20140806,000000,35.5742,35.5742,35.464,35.5385,22359.952265789,0
+SUSA.US,D,20140807,000000,35.5127,35.5385,35.3707,35.3966,20355.252995249,0
+SUSA.US,D,20140808,000000,35.4403,35.733,35.3469,35.7281,23839.803134344,0
+SUSA.US,D,20140811,000000,35.9525,36.004,35.8403,35.8621,13034.574804786,0
+SUSA.US,D,20140812,000000,35.8492,35.8492,35.733,35.7996,16129.266342023,0
+SUSA.US,D,20140813,000000,35.9713,36.0666,35.9246,36.0209,5843.8494816112,0
+SUSA.US,D,20140814,000000,36.1718,36.1718,36.1013,36.1361,26090.304727503,0
+SUSA.US,D,20140815,000000,36.3455,36.3693,35.9663,36.145,12024.166076972,0
+SUSA.US,D,20140818,000000,36.3912,36.4884,36.3118,36.4884,54393.837745147,0
+SUSA.US,D,20140819,000000,36.5461,36.7187,36.5461,36.7069,15932.825961242,0
+SUSA.US,D,20140820,000000,36.7307,36.7734,36.6572,36.7664,14835.781988569,0
+SUSA.US,D,20140821,000000,36.8438,36.9114,36.7783,36.8825,38678.607282617,0
+SUSA.US,D,20140822,000000,36.826,36.9252,36.7933,36.826,12378.766148946,0
+SUSA.US,D,20140825,000000,36.9541,37.0513,36.9332,37.0017,31189.695535281,0
+SUSA.US,D,20140826,000000,37.0642,37.0642,37.0056,37.0295,9359.6286043181,0
+SUSA.US,D,20140827,000000,36.9918,37.0156,36.959,36.9918,12418.054225103,0
+SUSA.US,D,20140828,000000,36.9739,37.0433,36.9739,37.0295,3439.2177435305,0
+SUSA.US,D,20140829,000000,37.091,37.1516,37.0056,37.1516,6493.6138180427,0
+SUSA.US,D,20140902,000000,37.2022,37.2121,37.0603,37.1615,11931.486512705,0
+SUSA.US,D,20140903,000000,37.3223,37.3223,37.1158,37.1575,13026.515712242,0
+SUSA.US,D,20140904,000000,37.1337,37.2866,37.0295,37.0295,14945.587124493,0
+SUSA.US,D,20140905,000000,36.9838,37.1615,36.9541,37.1575,21653.774281543,0
+SUSA.US,D,20140908,000000,37.2568,37.2568,37.099,37.1437,7440.5571920669,0
+SUSA.US,D,20140909,000000,37.0017,37.1297,36.9252,36.9332,14078.227289349,0
+SUSA.US,D,20140910,000000,36.9014,37.0255,36.826,37.0017,23242.422899454,0
+SUSA.US,D,20140911,000000,36.9639,37.0433,36.9471,37.0433,13879.772135431,0
+SUSA.US,D,20140912,000000,36.9332,36.9411,36.7307,36.7584,24773.650482983,0
+SUSA.US,D,20140915,000000,36.826,36.826,36.6612,36.6939,10781.051051923,0
+SUSA.US,D,20140916,000000,36.6642,36.9411,36.6642,36.9252,4666.2145834896,0
+SUSA.US,D,20140917,000000,36.9193,37.0345,36.7933,36.9739,8276.6880435989,0
+SUSA.US,D,20140918,000000,37.1119,37.1119,37.0255,37.0603,7735.7214565234,0
+SUSA.US,D,20140919,000000,37.1933,37.229,36.9541,37.0553,9669.9036672963,0
+SUSA.US,D,20140922,000000,37.1337,37.2746,36.9292,36.9789,14574.868867428,0
+SUSA.US,D,20140923,000000,36.8825,36.9372,36.7734,36.826,9389.8502013615,0
+SUSA.US,D,20140924,000000,36.7267,36.9838,36.6245,36.9332,17000.655723439,0
+SUSA.US,D,20140925,000000,36.9372,36.9372,36.4379,36.4418,31189.695535281,0
+SUSA.US,D,20140926,000000,36.5301,36.7148,36.4776,36.7148,16926.109117399,0
+SUSA.US,D,20140929,000000,36.3793,36.7347,36.3793,36.7347,28628.918879143,0
+SUSA.US,D,20140930,000000,36.9054,36.9054,36.5996,36.6195,7621.8867743269,0
+SUSA.US,D,20141001,000000,36.5123,36.9918,36.0398,36.0993,34915.011064155,0
+SUSA.US,D,20141002,000000,36.1271,36.156,35.9316,36.1291,14765.264928801,0
+SUSA.US,D,20141003,000000,36.3276,36.4994,36.3098,36.4726,15185.345127703,0
+SUSA.US,D,20141006,000000,36.5848,36.5848,36.3793,36.4477,7216.9173739463,0
+SUSA.US,D,20141007,000000,36.2562,36.3237,35.8472,35.8512,11659.492139315,0
+SUSA.US,D,20141008,000000,35.9633,36.3276,35.7192,36.3098,33156.114116233,0
+SUSA.US,D,20141009,000000,36.2562,36.2771,35.6943,35.6943,15503.679283226,0
+SUSA.US,D,20141010,000000,35.6149,35.7073,35.1732,35.1732,19937.187569483,0
+SUSA.US,D,20141013,000000,35.1334,35.2605,34.655,34.655,10682.327168248,0
+SUSA.US,D,20141014,000000,34.8188,34.9032,34.7206,34.7821,31554.369472937,0
+SUSA.US,D,20141015,000000,34.3503,34.5955,33.9155,34.5955,57090.61158798,0
+SUSA.US,D,20141016,000000,33.9462,34.6927,33.9462,34.5915,39429.11027586,0
+SUSA.US,D,20141017,000000,34.9975,35.1901,34.9439,35.0789,25822.339900386,0
+SUSA.US,D,20141020,000000,35.0045,35.205,34.8854,35.2,10582.595898005,0
+SUSA.US,D,20141021,000000,35.4819,35.8721,35.472,35.8284,46325.678721147,0
+SUSA.US,D,20141022,000000,35.9495,36.0179,35.5692,35.5692,71949.563467615,0
+SUSA.US,D,20141023,000000,35.9455,36.1837,35.9405,35.9932,13733.701083055,0
+SUSA.US,D,20141024,000000,36.0964,36.3396,36.0011,36.3316,18142.024705109,0
+SUSA.US,D,20141027,000000,36.2374,36.2909,36.1212,36.2731,37316.620642531,0
+SUSA.US,D,20141028,000000,36.4329,36.7109,36.416,36.7109,41580.887985345,0
+SUSA.US,D,20141029,000000,36.8637,36.8697,36.5163,36.7536,33517.765894185,0
+SUSA.US,D,20141030,000000,36.692,36.8915,36.6413,36.834,27015.08559703,0
+SUSA.US,D,20141031,000000,37.3382,37.3382,37.104,37.2488,46056.706507461,0
+SUSA.US,D,20141103,000000,37.3729,37.4394,37.1893,37.3143,15695.082731167,0
+SUSA.US,D,20141104,000000,37.2915,37.2915,37.1526,37.2488,10273.328221594,0
+SUSA.US,D,20141105,000000,37.4871,37.501,37.3899,37.4524,20036.918839725,0
+SUSA.US,D,20141106,000000,37.505,37.7898,37.505,37.7898,17637.324034485,0
+SUSA.US,D,20141107,000000,37.7948,37.8951,37.7948,37.8256,3765.6109915984,0
+SUSA.US,D,20141110,000000,37.8891,37.9626,37.8891,37.9536,10564.462939779,0
+SUSA.US,D,20141111,000000,37.9893,38.0707,37.9209,37.9209,3986.2286500147,0
+SUSA.US,D,20141112,000000,37.8217,37.9845,37.8217,37.9845,17953.643416872,0
+SUSA.US,D,20141113,000000,38.0797,38.0797,37.8574,37.9765,8364.3306750246,0
+SUSA.US,D,20141114,000000,37.9845,38.0122,37.9031,37.9318,19397.228368975,0
+SUSA.US,D,20141117,000000,37.9119,38.0202,37.8435,37.9675,23837.788361207,0
+SUSA.US,D,20141118,000000,38.1314,38.2266,38.0797,38.2266,5107.4499003221,0
+SUSA.US,D,20141119,000000,38.1114,38.1869,37.9815,38.1075,122371.27597471,0
+SUSA.US,D,20141120,000000,37.9318,38.2435,37.9318,38.2048,50392.49829661,0
+SUSA.US,D,20141121,000000,38.5811,38.6118,38.3189,38.3864,14521.477379318,0
+SUSA.US,D,20141124,000000,38.4847,38.5334,38.4708,38.5065,12314.293408587,0
+SUSA.US,D,20141125,000000,38.7299,38.7299,38.5384,38.6068,10664.194210022,0
+SUSA.US,D,20141126,000000,38.6585,38.6585,38.5641,38.6256,14242.431299951,0
+SUSA.US,D,20141128,000000,38.6585,38.7477,38.6118,38.6625,22498.971612188,0
+SUSA.US,D,20141201,000000,38.4242,38.4371,38.2932,38.3289,40069.808133178,0
+SUSA.US,D,20141202,000000,38.3586,38.5979,38.311,38.5334,49243.070222396,0
+SUSA.US,D,20141203,000000,38.6029,38.712,38.5602,38.712,63426.065714829,0
+SUSA.US,D,20141204,000000,38.6535,38.7477,38.5641,38.6585,19403.272688384,0
+SUSA.US,D,20141205,000000,38.7796,38.7796,38.6118,38.716,9391.8649744977,0
+SUSA.US,D,20141208,000000,38.6485,38.6763,38.2405,38.311,18250.822454465,0
+SUSA.US,D,20141209,000000,37.9278,38.3825,37.908,38.3686,17107.438699659,0
+SUSA.US,D,20141210,000000,38.2663,38.2663,37.773,37.8295,93340.409854881,0
+SUSA.US,D,20141211,000000,38.173,38.2802,37.8951,37.8951,9719.2656091337,0
+SUSA.US,D,20141212,000000,37.5645,37.7898,37.368,37.368,18090.647990135,0
+SUSA.US,D,20141215,000000,37.5178,37.5992,37.0354,37.0354,14404.620537417,0
+SUSA.US,D,20141216,000000,36.8776,37.4771,36.8776,36.9154,39993.246754002,0
+SUSA.US,D,20141217,000000,37.0017,37.5864,36.9154,37.5139,37407.285433661,0
+SUSA.US,D,20141218,000000,38.0797,38.3586,38.044,38.3586,23584.934332612,0
+SUSA.US,D,20141219,000000,38.7677,38.8649,38.5433,38.7855,62119.485335989,0
+SUSA.US,D,20141222,000000,38.7438,39.1578,38.6803,38.8451,31201.784174098,0
+SUSA.US,D,20141223,000000,39.0446,39.0763,38.9682,38.982,15697.097504304,0
+SUSA.US,D,20141224,000000,39.0217,39.0933,39.0217,39.0436,8628.2659558696,0
+SUSA.US,D,20141226,000000,39.1161,39.1518,39.0714,39.0793,5174.9448003856,0
+SUSA.US,D,20141229,000000,39.0436,39.1617,39.0436,39.1617,7523.162890652,0
+SUSA.US,D,20141230,000000,39.0714,39.0714,38.8758,38.9205,104885.05992543,0
+SUSA.US,D,20141231,000000,39.0168,39.0476,38.454,38.454,17690.715522595,0
+SUSA.US,D,20150102,000000,38.5205,38.6683,38.2137,38.445,73271.254644976,0
+SUSA.US,D,20150105,000000,38.2971,38.2971,37.6767,37.771,30209.508404508,0
+SUSA.US,D,20150106,000000,37.8604,37.9109,37.231,37.4136,18463.381020336,0
+SUSA.US,D,20150107,000000,37.4534,37.8653,37.4534,37.8236,18389.841800864,0
+SUSA.US,D,20150108,000000,38.1551,38.5344,37.9805,38.4242,38783.3754857,0
+SUSA.US,D,20150109,000000,38.5522,38.6088,38.1026,38.2762,41415.676588175,0
+SUSA.US,D,20150112,000000,38.0202,38.0202,37.7403,37.8375,10487.901560603,0
+SUSA.US,D,20150113,000000,38.2525,38.4023,37.5565,37.7353,50352.202833885,0
+SUSA.US,D,20150114,000000,37.3055,37.5526,37.1952,37.5288,15116.842841072,0
+SUSA.US,D,20150115,000000,37.5923,37.7045,37.2271,37.2271,11945.589924658,0
+SUSA.US,D,20150116,000000,37.2171,37.6539,37.1456,37.6539,10083.93954679,0
+SUSA.US,D,20150120,000000,37.7501,37.8157,37.4444,37.771,20104.413739789,0
+SUSA.US,D,20150121,000000,37.6181,38.0609,37.6181,37.8981,28259.208008647,0
+SUSA.US,D,20150122,000000,38.1453,38.5344,37.8792,38.5165,25763.911479436,0
+SUSA.US,D,20150123,000000,38.4718,38.4997,38.2862,38.2862,15842.161170112,0
+SUSA.US,D,20150126,000000,38.1909,38.3825,38.1909,38.2971,4939.2163434476,0
+SUSA.US,D,20150127,000000,38.048,38.0609,37.6717,37.8881,19854.581870897,0
+SUSA.US,D,20150128,000000,38.0202,38.0787,37.365,37.365,30346.512977772,0
+SUSA.US,D,20150129,000000,37.356,37.7303,37.2032,37.7213,24439.19814237,0
+SUSA.US,D,20150130,000000,37.5288,37.5963,37.1357,37.1357,24505.685655865,0
+SUSA.US,D,20150202,000000,37.1635,37.3909,36.9242,37.2271,31625.893919273,0
+SUSA.US,D,20150203,000000,37.9239,38.0837,37.7263,38.0837,18084.603670727,0
+SUSA.US,D,20150204,000000,37.9576,38.1453,37.9496,37.9536,19417.376100337,0
+SUSA.US,D,20150205,000000,38.2306,38.3596,38.0559,38.316,57492.558828656,0
+SUSA.US,D,20150206,000000,38.454,38.4947,38.0609,38.0737,21430.134463422,0
+SUSA.US,D,20150209,000000,37.9666,38.1363,37.8931,37.9883,25623.884746468,0
+SUSA.US,D,20150210,000000,38.1184,38.4331,38.0787,38.4202,22239.065877616,0
+SUSA.US,D,20150211,000000,38.311,38.445,38.2098,38.3874,14687.696163057,0
+SUSA.US,D,20150212,000000,38.5482,38.7458,38.5482,38.709,14903.276888632,0
+SUSA.US,D,20150213,000000,38.7736,38.8203,38.6683,38.7944,23440.878053372,0
+SUSA.US,D,20150217,000000,38.7686,38.9046,38.7399,38.8301,28279.355740009,0
+SUSA.US,D,20150218,000000,38.8669,39.0217,38.8024,39.0217,21569.153809822,0
+SUSA.US,D,20150219,000000,38.8301,38.99,38.8301,38.8669,32607.088436612,0
+SUSA.US,D,20150220,000000,38.8669,39.1478,38.717,39.0664,21463.37822017,0
+SUSA.US,D,20150223,000000,39.0257,39.1071,39.0217,39.0664,8791.4625799036,0
+SUSA.US,D,20150224,000000,39.0972,39.2848,39.0972,39.2659,12901.599777796,0
+SUSA.US,D,20150225,000000,39.2242,39.3285,39.129,39.1568,8537.6011647397,0
+SUSA.US,D,20150226,000000,39.1707,39.1707,38.9989,39.1021,18284.066211212,0
+SUSA.US,D,20150227,000000,39.1161,39.124,38.9473,38.9562,67500.944382837,0
+SUSA.US,D,20150302,000000,39.0168,39.2164,39.0168,39.2164,35157.79122707,0
+SUSA.US,D,20150303,000000,39.0833,39.0883,38.8838,39.0079,21269.959999093,0
+SUSA.US,D,20150304,000000,38.8163,38.8709,38.6813,38.7637,20377.415499746,0
+SUSA.US,D,20150305,000000,38.9116,38.9116,38.7399,38.8669,37170.549590155,0
+SUSA.US,D,20150306,000000,38.7359,38.7359,38.2187,38.2614,40977.463431046,0
+SUSA.US,D,20150309,000000,38.3596,38.5294,38.316,38.4718,26424.757068117,0
+SUSA.US,D,20150310,000000,38.1314,38.2762,37.8792,37.9149,20377.415499746,0
+SUSA.US,D,20150311,000000,37.7928,37.9278,37.6589,37.6856,23070.159796307,0
+SUSA.US,D,20150312,000000,37.8018,38.1453,37.8018,38.1224,10297.50549923,0
+SUSA.US,D,20150313,000000,37.9805,38.1363,37.6499,37.9109,20377.415499746,0
+SUSA.US,D,20150316,000000,38.1681,38.449,38.1284,38.4371,18363.649750093,0
+SUSA.US,D,20150317,000000,38.2475,38.3874,38.1284,38.3408,24183.32195407,0
+SUSA.US,D,20150318,000000,38.2266,38.7984,38.1453,38.7736,40084.9189317,0
+SUSA.US,D,20150319,000000,38.7904,38.8252,38.5691,38.709,11192.064771712,0
+SUSA.US,D,20150320,000000,38.8758,39.134,38.8252,39.0297,52175.572522166,0
+SUSA.US,D,20150323,000000,39.0575,39.1428,38.984,38.984,20157.805227899,0
+SUSA.US,D,20150324,000000,38.9384,38.981,38.717,38.7359,62475.092794532,0
+SUSA.US,D,20150325,000000,38.6625,38.7984,38.1571,38.1661,30589.293140687,0
+SUSA.US,D,20150326,000000,38.0897,38.2545,37.9775,38.2068,13176.61631089,0
+SUSA.US,D,20150327,000000,38.1046,38.1333,38.0629,38.1204,17863.98601231,0
+SUSA.US,D,20150330,000000,38.452,38.7041,38.4311,38.6803,27915.689188921,0
+SUSA.US,D,20150331,000000,38.5781,38.6406,38.4183,38.452,25093.999411642,0
+SUSA.US,D,20150401,000000,38.3537,38.4351,38.1164,38.2644,37736.700841433,0
+SUSA.US,D,20150402,000000,38.3011,38.5284,38.3011,38.4391,19652.097170707,0
+SUSA.US,D,20150406,000000,38.184,38.8917,38.184,38.8203,23444.907599644,0
+SUSA.US,D,20150407,000000,38.861,38.9076,38.7399,38.7399,39646.705774572,0
+SUSA.US,D,20150408,000000,38.713,38.8301,38.6763,38.7438,9820.0042659448,0
+SUSA.US,D,20150409,000000,38.8113,38.9423,38.6803,38.9423,11166.880107509,0
+SUSA.US,D,20150410,000000,38.9622,39.0575,38.9622,39.0575,4471.7889758442,0
+SUSA.US,D,20150413,000000,39.1438,39.1438,38.8838,38.8838,48010.029063028,0
+SUSA.US,D,20150414,000000,38.8709,38.9423,38.7399,38.9076,40186.664975079,0
+SUSA.US,D,20150415,000000,39.0516,39.2124,39.0516,39.0933,66749.434003027,0
+SUSA.US,D,20150416,000000,38.9523,39.134,38.9523,39.0297,18094.677536408,0
+SUSA.US,D,20150417,000000,38.9116,38.9116,38.3904,38.4887,20093.33248754,0
+SUSA.US,D,20150420,000000,38.8024,38.9384,38.7438,38.8748,18563.112290579,0
+SUSA.US,D,20150421,000000,39.0297,39.0297,38.7726,38.7726,10145.390127445,0
+SUSA.US,D,20150422,000000,38.8163,38.9761,38.6763,38.9662,12096.697909875,0
+SUSA.US,D,20150423,000000,38.7944,39.1717,38.7944,39.0476,35281.699774947,0
+SUSA.US,D,20150424,000000,39.125,39.2212,39.0386,39.1965,13919.060211588,0
+SUSA.US,D,20150427,000000,39.3762,39.3762,39.0614,39.0614,31933.146822546,0
+SUSA.US,D,20150428,000000,39.0516,39.2352,38.8878,39.1995,21332.417966316,0
+SUSA.US,D,20150429,000000,39.0516,39.1795,38.9622,39.1071,12282.057038408,0
+SUSA.US,D,20150430,000000,39.0516,39.0614,38.6266,38.6266,15631.617377377,0
+SUSA.US,D,20150501,000000,38.9473,39.1578,38.8788,39.1578,13845.520992116,0
+SUSA.US,D,20150504,000000,39.3623,39.4387,39.2431,39.3026,34834.420138706,0
+SUSA.US,D,20150505,000000,39.2809,39.2809,38.7855,38.8064,18314.287808256,0
+SUSA.US,D,20150506,000000,39.0119,39.0119,38.449,38.6585,24104.745801757,0
+SUSA.US,D,20150507,000000,38.6545,38.8341,38.6545,38.7894,18423.085557611,0
+SUSA.US,D,20150508,000000,39.0217,39.2709,39.0217,39.1518,30147.050437286,0
+SUSA.US,D,20150511,000000,39.2084,39.2084,39.0039,39.0297,6250.833655128,0
+SUSA.US,D,20150512,000000,38.6446,38.981,38.6266,38.8788,11558.753482504,0
+SUSA.US,D,20150513,000000,39.0257,39.0257,38.8748,38.8748,10234.040145438,0
+SUSA.US,D,20150514,000000,39.0297,39.3116,39.0297,39.3066,11160.8357881,0
+SUSA.US,D,20150515,000000,39.3801,39.3801,39.2302,39.3166,14064.123877396,0
+SUSA.US,D,20150518,000000,39.2809,39.4873,39.2809,39.4566,22310.590323952,0
+SUSA.US,D,20150519,000000,39.4694,39.531,39.4109,39.4109,10742.770362334,0
+SUSA.US,D,20150520,000000,39.4744,39.6253,39.4149,39.5498,25723.616016711,0
+SUSA.US,D,20150521,000000,39.5101,39.5836,39.5012,39.5141,13176.61631089,0
+SUSA.US,D,20150522,000000,39.4873,39.5886,39.4566,39.4933,10491.931106875,0
+SUSA.US,D,20150526,000000,39.4973,39.4973,38.9722,39.0754,13355.931120014,0
+SUSA.US,D,20150527,000000,39.3026,39.5101,39.2848,39.5062,10491.931106875,0
+SUSA.US,D,20150528,000000,39.4109,39.4149,39.2669,39.4149,9215.5723250783,0
+SUSA.US,D,20150529,000000,39.1518,39.4149,39.13,39.1935,24116.834440574,0
+SUSA.US,D,20150601,000000,39.134,39.3443,39.0614,39.2302,11933.501285842,0
+SUSA.US,D,20150602,000000,38.99,39.2571,38.9622,39.1578,10615.839654752,0
+SUSA.US,D,20150603,000000,39.1578,39.3255,39.1578,39.2084,16970.434126396,0
+SUSA.US,D,20150604,000000,39.0436,39.1478,38.8024,38.8024,20319.994465365,0
+SUSA.US,D,20150605,000000,38.6266,38.8113,38.6266,38.7855,29471.094050084,0
+SUSA.US,D,20150608,000000,38.7299,38.7349,38.5631,38.5929,20093.33248754,0
+SUSA.US,D,20150609,000000,38.5859,38.6545,38.5384,38.5811,12791.794641871,0
+SUSA.US,D,20150610,000000,38.9007,39.0972,38.72,39.0575,15775.673656616,0
+SUSA.US,D,20150611,000000,39.1478,39.2084,39.0575,39.125,22793.128490077,0
+SUSA.US,D,20150612,000000,38.9046,39.0972,38.8709,38.9046,10054.725336315,0
+SUSA.US,D,20150615,000000,38.5145,38.708,38.46,38.6406,32378.411685652,0
+SUSA.US,D,20150616,000000,38.7438,38.9046,38.6843,38.8947,15853.242422361,0
+SUSA.US,D,20150617,000000,39.0347,39.125,38.8301,39.0516,83953.581813224,0
+SUSA.US,D,20150618,000000,39.0386,39.4694,39.0386,39.3672,108289.01913908,0
+SUSA.US,D,20150619,000000,39.2948,39.4655,39.1757,39.1965,57605.386124284,0
+SUSA.US,D,20150622,000000,39.3345,39.4694,39.3305,39.3404,13845.520992116,0
+SUSA.US,D,20150623,000000,39.398,39.398,39.2571,39.3206,36218.56928329,0
+SUSA.US,D,20150624,000000,39.3186,39.3692,39.0595,39.0595,12236.724642843,0
+SUSA.US,D,20150625,000000,39.0277,39.0317,38.8491,38.9344,12905.629324069,0
+SUSA.US,D,20150626,000000,38.9344,39.0188,38.8441,38.9305,25813.273421273,0
+SUSA.US,D,20150629,000000,38.6406,38.717,38.1234,38.1968,38053.02022382,0
+SUSA.US,D,20150630,000000,38.3169,38.449,38.1651,38.2435,29966.728241595,0
+SUSA.US,D,20150701,000000,38.5284,38.6723,38.2991,38.444,20689.705335861,0
+SUSA.US,D,20150702,000000,38.6266,38.6266,38.4043,38.4658,37831.395178836,0
+SUSA.US,D,20150706,000000,38.2624,38.4311,38.1512,38.2772,24479.493605094,0
+SUSA.US,D,20150707,000000,38.2227,38.5909,37.9486,38.5423,22027.514698313,0
+SUSA.US,D,20150708,000000,38.2952,38.3309,37.8921,37.9983,45400.89785162,0
+SUSA.US,D,20150709,000000,38.4083,38.4083,37.9983,38.0202,18693.065157866,0
+SUSA.US,D,20150710,000000,38.2902,38.3904,38.2723,38.3756,30267.93682546,0
+SUSA.US,D,20150713,000000,38.6316,38.7359,38.6088,38.7359,13127.254369053,0
+SUSA.US,D,20150714,000000,38.6723,38.9016,38.6723,38.9016,49756.837372133,0
+SUSA.US,D,20150715,000000,38.8262,38.9205,38.7399,38.7904,14283.734149244,0
+SUSA.US,D,20150716,000000,39.0277,39.0953,38.9732,39.0953,10902.944826664,0
+SUSA.US,D,20150717,000000,38.9443,38.986,38.9165,38.982,19808.242088764,0
+SUSA.US,D,20150720,000000,39.127,39.127,38.982,39.0536,36050.335726416,0
+SUSA.US,D,20150721,000000,39.0099,39.0366,38.7597,38.8669,27369.685669004,0
+SUSA.US,D,20150722,000000,38.7686,38.8301,38.6803,38.6992,21356.595243951,0
+SUSA.US,D,20150723,000000,38.6266,38.7041,38.4658,38.5105,14467.07850464,0
+SUSA.US,D,20150724,000000,38.4698,38.4698,38.0797,38.1075,28492.921692448,0
+SUSA.US,D,20150727,000000,37.8822,37.9566,37.8217,37.8644,19808.242088764,0
+SUSA.US,D,20150728,000000,38.1036,38.3726,37.9526,38.3309,5341.1635841239,0
+SUSA.US,D,20150729,000000,38.456,38.6266,38.3904,38.6266,17127.586431021,0
+SUSA.US,D,20150730,000000,38.5562,38.6723,38.5562,38.6723,11791.459779738,0
+SUSA.US,D,20150731,000000,38.8074,38.8718,38.6992,38.717,26700.780987779,0
+SUSA.US,D,20150803,000000,38.714,38.714,38.3944,38.5195,24644.705002264,0
+SUSA.US,D,20150804,000000,38.6029,38.6366,38.4837,38.5562,21142.021904943,0
+SUSA.US,D,20150805,000000,38.7359,38.9344,38.6316,38.6495,11571.84950789,0
+SUSA.US,D,20150806,000000,38.7041,38.7041,38.2147,38.3388,21045.312794404,0
+SUSA.US,D,20150807,000000,38.2286,38.2991,38.1284,38.2991,25145.376126616,0
+SUSA.US,D,20150810,000000,38.6446,38.8917,38.6446,38.8491,17573.858680694,0
+SUSA.US,D,20150811,000000,38.6723,38.6723,38.3209,38.4311,47785.381858339,0
+SUSA.US,D,20150812,000000,38.2535,38.4133,37.8692,38.4083,34493.923478685,0
+SUSA.US,D,20150813,000000,38.3259,38.4927,38.2952,38.3209,22255.184062706,0
+SUSA.US,D,20150814,000000,38.3756,38.5065,38.3438,38.5065,18252.837227601,0
+SUSA.US,D,20150817,000000,38.449,38.6585,38.2108,38.6545,12905.629324069,0
+SUSA.US,D,20150818,000000,38.6773,38.6902,38.5859,38.6168,8896.2307829871,0
+SUSA.US,D,20150819,000000,38.3349,38.6634,38.2405,38.3845,9120.8779876759,0
+SUSA.US,D,20150820,000000,38.0242,38.0242,37.5348,37.5348,10457.679963559,0
+SUSA.US,D,20150821,000000,37.2488,37.2846,36.5609,36.5609,24701.118650079,0
+SUSA.US,D,20150824,000000,36.2055,36.4845,31.3505,35.1633,101655.37858807,0
+SUSA.US,D,20150825,000000,35.8512,36.1251,34.6719,34.6719,37831.395178836,0
+SUSA.US,D,20150826,000000,35.5792,35.9187,35.071,35.9137,18468.417953176,0
+SUSA.US,D,20150827,000000,36.3276,36.6185,36.0249,36.6076,20250.484792165,0
+SUSA.US,D,20150828,000000,36.5689,36.6125,36.4667,36.6076,24479.493605094,0
+SUSA.US,D,20150831,000000,36.5828,36.5828,36.282,36.3048,16469.763002044,0
+SUSA.US,D,20150901,000000,35.9812,35.9812,35.203,35.2715,31592.650162525,0
+SUSA.US,D,20150902,000000,35.747,35.9515,35.4233,35.9515,32493.253754416,0
+SUSA.US,D,20150903,000000,36.0746,36.413,36.0467,36.0467,57194.372404495,0
+SUSA.US,D,20150904,000000,35.5454,35.5991,35.3787,35.5365,6673.9360137345,0
+SUSA.US,D,20150908,000000,36.1778,36.425,36.0329,36.425,20024.830200908,0
+SUSA.US,D,20150909,000000,36.7704,36.7704,36.1331,36.1331,19140.344794107,0
+SUSA.US,D,20150910,000000,35.9276,36.3436,35.8512,36.0944,26736.039517663,0
+SUSA.US,D,20150911,000000,35.9981,36.2195,35.8194,36.2195,94127.178764576,0
+SUSA.US,D,20150914,000000,36.2909,36.2909,36.0329,36.0467,24701.118650079,0
+SUSA.US,D,20150915,000000,36.159,36.5927,36.159,36.5272,14027.857960944,0
+SUSA.US,D,20150916,000000,36.5927,36.8478,36.5927,36.8478,6897.5758318552,0
+SUSA.US,D,20150917,000000,36.7981,37.2846,36.6959,36.7187,27365.656122732,0
+SUSA.US,D,20150918,000000,36.3485,36.4299,36.0606,36.145,50295.789186072,0
+SUSA.US,D,20150921,000000,36.3952,36.5331,36.159,36.2413,12688.033825356,0
+SUSA.US,D,20150922,000000,35.873,35.9515,35.6973,35.8681,19354.918133114,0
+SUSA.US,D,20150923,000000,35.9415,35.9415,35.6705,35.7837,10285.416860412,0
+SUSA.US,D,20150924,000000,35.3559,35.5047,35.3152,35.4918,36569.139808993,0
+SUSA.US,D,20150925,000000,35.9892,35.9892,35.6059,35.7668,6208.5234192673,0
+SUSA.US,D,20150928,000000,35.6685,35.6685,34.9241,35.0233,26653.433819077,0
+SUSA.US,D,20150929,000000,35.0412,35.1771,34.8575,34.9886,35036.904838896,0
+SUSA.US,D,20150930,000000,35.48,35.5325,35.1771,35.5325,11311.943773317,0
+SUSA.US,D,20151001,000000,35.6496,35.6496,35.1683,35.3668,9979.1713437063,0
+SUSA.US,D,20151002,000000,35.1633,36.0785,34.9886,36.0785,18404.952599386,0
+SUSA.US,D,20151005,000000,36.2374,36.7644,36.2374,36.7644,14987.897360353,0
+SUSA.US,D,20151006,000000,36.693,36.7109,36.5609,36.6692,36810.91258534,0
+SUSA.US,D,20151007,000000,36.8815,37.0354,36.684,36.8717,14819.663803479,0
+SUSA.US,D,20151008,000000,36.9014,37.4057,36.8548,37.4057,11531.554045166,0
+SUSA.US,D,20151009,000000,37.3739,37.4444,37.3283,37.4136,18854.247008763,0
+SUSA.US,D,20151012,000000,37.3462,37.4007,37.3332,37.4007,18345.516791867,0
+SUSA.US,D,20151013,000000,37.3283,37.3919,37.093,37.093,23280.703589042,0
+SUSA.US,D,20151014,000000,37.1178,37.1466,36.9372,36.9769,44575.848252338,0
+SUSA.US,D,20151015,000000,37.097,37.356,37.0493,37.3422,61653.065354954,0
+SUSA.US,D,20151016,000000,37.4374,37.4851,37.2836,37.4851,30603.39655264,0
+SUSA.US,D,20151019,000000,37.36,37.4891,37.3422,37.4791,20860.96105244,0
+SUSA.US,D,20151020,000000,37.4136,37.5685,37.4057,37.5218,13307.576564745,0
+SUSA.US,D,20151021,000000,37.5585,37.5982,37.2836,37.2836,13971.44431313,0
+SUSA.US,D,20151022,000000,37.4444,37.9775,37.4444,37.9496,12416.039451967,0
+SUSA.US,D,20151023,000000,38.3606,38.3924,38.176,38.3467,17073.187556343,0
+SUSA.US,D,20151026,000000,38.2703,38.2743,38.2128,38.2177,9537.9360268738,0
+SUSA.US,D,20151027,000000,38.0162,38.0996,37.9815,38.0996,9753.5167524495,0
+SUSA.US,D,20151028,000000,38.176,38.5085,38.0717,38.4917,10421.414047107,0
+SUSA.US,D,20151029,000000,38.4778,38.5721,38.3606,38.5552,9314.2962087531,0
+SUSA.US,D,20151030,000000,38.5592,38.6168,38.4113,38.4639,266118.28753814,0
+SUSA.US,D,20151102,000000,38.3329,38.8024,38.3329,38.7537,17621.205849396,0
+SUSA.US,D,20151103,000000,38.7736,38.9959,38.6843,38.8967,41295.797586569,0
+SUSA.US,D,20151104,000000,39.0099,39.0099,38.7399,38.7399,34079.887599191,0
+SUSA.US,D,20151105,000000,38.8301,38.8441,38.6396,38.7984,24171.233315252,0
+SUSA.US,D,20151106,000000,38.7537,38.7537,38.3825,38.6306,21732.350433855,0
+SUSA.US,D,20151109,000000,38.6306,38.6306,38.1531,38.3825,12392.8695609,0
+SUSA.US,D,20151110,000000,38.2177,38.4063,38.1988,38.3706,191607.94741439,0
+SUSA.US,D,20151111,000000,38.2703,38.45,38.2554,38.2802,27496.616376586,0
+SUSA.US,D,20151112,000000,38.1393,38.1393,37.782,37.7918,16857.606830767,0
+SUSA.US,D,20151113,000000,37.6429,37.7065,37.3829,37.4007,47457.981223703,0
+SUSA.US,D,20151116,000000,37.3511,37.9308,37.3511,37.9308,21955.990251976,0
+SUSA.US,D,20151117,000000,37.9675,38.1134,37.8018,37.8514,35036.904838896,0
+SUSA.US,D,20151118,000000,38.0539,38.5085,38.0539,38.4827,57657.770225826,0
+SUSA.US,D,20151119,000000,38.5185,38.6168,38.4261,38.5592,344620.90063132,0
+SUSA.US,D,20151120,000000,38.6723,38.8301,38.6485,38.6892,115321.58477106,0
+SUSA.US,D,20151123,000000,38.7309,38.8629,38.6208,38.721,33482.507364302,0
+SUSA.US,D,20151124,000000,38.5859,38.7537,38.4917,38.7309,22617.843227226,0
+SUSA.US,D,20151125,000000,38.721,38.7944,38.6843,38.7399,24838.123223342,0
+SUSA.US,D,20151127,000000,38.6346,38.7537,38.6346,38.7537,4658.1554909447,0
+SUSA.US,D,20151130,000000,38.721,38.7497,38.5801,38.5801,10866.678910212,0
+SUSA.US,D,20151201,000000,38.6535,38.8262,38.6535,38.8262,5770.3102621391,0
+SUSA.US,D,20151202,000000,38.7904,38.7904,38.4023,38.4163,25761.896706299,0
+SUSA.US,D,20151203,000000,38.4867,38.5224,37.7065,37.8653,25318.64661633,0
+SUSA.US,D,20151204,000000,37.8832,38.6118,37.8832,38.5592,33040.2646609,0
+SUSA.US,D,20151207,000000,38.4778,38.4778,38.1948,38.3567,23727.983225283,0
+SUSA.US,D,20151208,000000,37.9845,38.2604,37.9845,38.1343,52300.488456613,0
+SUSA.US,D,20151209,000000,37.9893,38.3418,37.6569,37.8276,23727.983225283,0
+SUSA.US,D,20151210,000000,37.9815,38.1164,37.8604,37.8981,35036.904838896,0
+SUSA.US,D,20151211,000000,37.5854,37.5854,37.1466,37.2568,29935.499257983,0
+SUSA.US,D,20151214,000000,37.2012,37.3183,36.8815,37.3183,62683.621814131,0
+SUSA.US,D,20151215,000000,37.5168,37.771,37.5168,37.6112,160995.48438264,0
+SUSA.US,D,20151216,000000,37.8325,38.2306,37.7065,38.1671,80056.003181203,0
+SUSA.US,D,20151217,000000,38.2257,38.2554,37.5943,37.5943,219329.21099567,0
+SUSA.US,D,20151218,000000,37.4057,37.4057,36.8101,36.8141,152569.70312696,0
+SUSA.US,D,20151221,000000,37.084,37.1655,36.8915,37.089,57879.39527081,0
+SUSA.US,D,20151222,000000,37.2796,37.638,37.2251,37.5725,88796.089046133,0
+SUSA.US,D,20151223,000000,37.7581,37.9983,37.7581,37.9775,246376.53296288,0
+SUSA.US,D,20151224,000000,37.9398,38.0897,37.8971,38.0252,28309.577337052,0
+SUSA.US,D,20151228,000000,37.8087,37.9268,37.6638,37.9268,53057.035769263,0
+SUSA.US,D,20151229,000000,38.1204,38.3189,38.1204,38.3031,27650.746521507,0
+SUSA.US,D,20151230,000000,38.2654,38.2654,38.048,38.048,25390.171062666,0
+SUSA.US,D,20151231,000000,37.9268,38.0162,37.7462,37.764,28543.291020853,0
+SUSA.US,D,20160104,000000,37.1377,37.1377,36.7883,37.0771,24611.461245517,0
+SUSA.US,D,20160105,000000,37.1744,37.3045,37.0433,37.2488,27262.902692784,0
+SUSA.US,D,20160106,000000,36.6255,36.8757,36.4865,36.6493,24795.812987481,0
+SUSA.US,D,20160107,000000,36.1371,36.2781,35.8701,35.9832,16553.376087198,0
+SUSA.US,D,20160108,000000,36.0586,36.1013,35.5008,35.5087,31710.514390994,0
+SUSA.US,D,20160111,000000,35.6983,35.6983,35.1811,35.4383,44673.564749445,0
+SUSA.US,D,20160112,000000,35.7797,35.8433,35.3221,35.6963,24713.207288896,0
+SUSA.US,D,20160113,000000,35.8661,35.8661,34.8307,34.8615,20309.920599684,0
+SUSA.US,D,20160114,000000,34.9935,35.6249,34.7821,35.4481,23376.405313013,0
+SUSA.US,D,20160115,000000,34.5607,34.7821,34.4129,34.6699,131849.77619406,0
+SUSA.US,D,20160119,000000,35.0412,35.0412,34.4307,34.7384,45702.106435486,0
+SUSA.US,D,20160120,000000,34.1765,34.5438,33.5005,34.3463,29575.862253167,0
+SUSA.US,D,20160121,000000,34.4426,34.657,34.3632,34.4386,49904.923197644,0
+SUSA.US,D,20160122,000000,34.8377,34.9846,34.7741,34.9608,18653.777081709,0
+SUSA.US,D,20160125,000000,34.8238,34.8515,34.3712,34.4217,40045.630855544,0
+SUSA.US,D,20160126,000000,34.5697,34.8932,34.5697,34.8337,17397.566031275,0
+SUSA.US,D,20160127,000000,34.8238,35.1136,34.4129,34.531,81481.45517508,0
+SUSA.US,D,20160128,000000,34.8238,34.8238,34.375,34.6828,48637.630894961,0
+SUSA.US,D,20160129,000000,34.8555,35.5256,34.8555,35.5137,46224.940064336,0
+SUSA.US,D,20160201,000000,35.4134,35.747,35.2605,35.6348,34793.117289413,0
+SUSA.US,D,20160202,000000,35.4343,35.4343,34.9191,34.9678,30738.386352767,0
+SUSA.US,D,20160203,000000,35.2318,35.3231,34.5697,35.1891,29929.454938574,0
+SUSA.US,D,20160204,000000,35.1732,35.5941,35.0809,35.3389,105832.00329946,0
+SUSA.US,D,20160205,000000,35.2685,35.2913,34.7533,34.796,18246.792908192,0
+SUSA.US,D,20160208,000000,34.4526,34.5607,33.9482,34.3413,56172.882424431,0
+SUSA.US,D,20160209,000000,34.5121,34.7186,34.1765,34.4654,21677.951559178,0
+SUSA.US,D,20160210,000000,34.5845,34.8277,34.4932,34.4932,27168.208355382,0
+SUSA.US,D,20160211,000000,33.9284,34.2301,33.8847,34.12,38756.176048362,0
+SUSA.US,D,20160212,000000,34.3215,34.7414,34.2381,34.7295,65725.929249826,0
+SUSA.US,D,20160216,000000,35.068,35.3042,34.9846,35.2645,19431.47951229,0
+SUSA.US,D,20160217,000000,35.5712,35.8978,35.5534,35.8204,141494.49519715,0
+SUSA.US,D,20160218,000000,35.88,35.9018,35.733,35.7519,20627.247368638,0
+SUSA.US,D,20160219,000000,35.6298,35.7549,35.4581,35.7549,118515.00019197,0
+SUSA.US,D,20160222,000000,36.0785,36.1698,36.0785,36.1668,10269.298675322,0
+SUSA.US,D,20160223,000000,36.0686,36.0686,35.739,35.74,13174.601537754,0
+SUSA.US,D,20160224,000000,35.3826,35.874,35.201,35.8701,30257.862959778,0
+SUSA.US,D,20160225,000000,35.9673,36.2691,35.8839,36.2691,21370.698655904,0
+SUSA.US,D,20160226,000000,36.4637,36.4637,36.1192,36.1658,17117.51256534,0
+SUSA.US,D,20160229,000000,36.1371,36.3286,35.8978,35.9584,27322.338500304,0
+SUSA.US,D,20160301,000000,36.141,36.7049,36.141,36.6393,5627.2613694673,0
+SUSA.US,D,20160302,000000,36.6006,36.7604,36.5034,36.7604,20295.81718773,0
+SUSA.US,D,20160303,000000,36.8101,37.0483,36.7356,37.0483,30455.310727128,0
+SUSA.US,D,20160304,000000,37.0662,37.361,36.9272,37.229,50953.612615048,0
+SUSA.US,D,20160307,000000,37.2062,37.3927,37.1834,37.3243,11883.131957436,0
+SUSA.US,D,20160308,000000,37.101,37.1854,36.9629,37.0186,7778.0316923841,0
+SUSA.US,D,20160309,000000,37.1059,37.1694,36.9679,37.0751,44136.627708641,0
+SUSA.US,D,20160310,000000,37.2072,37.3382,36.7356,37.1327,10866.678910212,0
+SUSA.US,D,20160311,000000,37.4286,37.7263,37.4286,37.7015,27697.08630364,0
+SUSA.US,D,20160314,000000,37.5824,37.7263,37.5824,37.6906,46775.980517092,0
+SUSA.US,D,20160315,000000,37.4156,37.5457,37.3749,37.5278,30770.622722947,0
+SUSA.US,D,20160316,000000,37.509,37.9348,37.509,37.8822,13755.863587554,0
+SUSA.US,D,20160317,000000,38.0162,38.3031,38.0162,38.2385,40638.981544161,0
+SUSA.US,D,20160318,000000,38.3845,38.4173,38.316,38.3884,13711.538578557,0
+SUSA.US,D,20160321,000000,38.3249,38.4837,38.312,38.4391,56640.309792034,0
+SUSA.US,D,20160322,000000,38.3289,38.5582,38.3289,38.4391,135122.77515384,0
+SUSA.US,D,20160323,000000,38.2663,38.309,38.1164,38.1433,26100.378593184,0
+SUSA.US,D,20160324,000000,37.9268,38.182,37.9268,38.182,14100.389793848,0
+SUSA.US,D,20160328,000000,38.2952,38.307,38.1531,38.2217,41992.909091702,0
+SUSA.US,D,20160329,000000,38.0757,38.5979,38.0757,38.5979,33559.068743477,0
+SUSA.US,D,20160330,000000,38.8093,38.8997,38.6823,38.7994,15294.14287706,0
+SUSA.US,D,20160331,000000,38.7914,38.8421,38.7041,38.718,18092.662763271,0
+SUSA.US,D,20160401,000000,38.5711,39.0119,38.5711,39.0089,17209.184743038,0
+SUSA.US,D,20160404,000000,39.0237,39.0237,38.8321,38.855,14125.574458051,0
+SUSA.US,D,20160405,000000,38.5929,38.5929,38.4371,38.4371,6743.4456869342,0
+SUSA.US,D,20160406,000000,38.5085,38.8689,38.4143,38.8689,14911.335981178,0
+SUSA.US,D,20160407,000000,38.7041,38.7041,38.2535,38.3626,10542.30043528,0
+SUSA.US,D,20160408,000000,38.6723,38.7696,38.449,38.449,21316.299781226,0
+SUSA.US,D,20160411,000000,38.6625,38.7964,38.441,38.441,12356.603644448,0
+SUSA.US,D,20160412,000000,38.3864,38.7438,38.3815,38.7438,9037.2649025227,0
+SUSA.US,D,20160413,000000,38.9145,39.2302,38.9145,39.2212,16980.507992077,0
+SUSA.US,D,20160414,000000,39.3086,39.3176,39.2084,39.2571,18573.186156261,0
+SUSA.US,D,20160415,000000,39.2531,39.2997,39.1965,39.2858,20303.876280275,0
+SUSA.US,D,20160418,000000,39.1518,39.5231,39.1518,39.5121,13620.873787427,0
+SUSA.US,D,20160419,000000,39.6273,39.7156,39.536,39.6422,12698.107691038,0
+SUSA.US,D,20160420,000000,39.6273,39.7286,39.6015,39.6025,16752.838627684,0
+SUSA.US,D,20160421,000000,39.5707,39.5707,39.2997,39.3046,25175.597723659,0
+SUSA.US,D,20160422,000000,39.2809,39.394,39.1747,39.3782,15538.93781311,0
+SUSA.US,D,20160425,000000,39.2212,39.2809,39.138,39.2629,27510.71978854,0
+SUSA.US,D,20160426,000000,39.4367,39.4367,39.2669,39.2699,31469.749001215,0
+SUSA.US,D,20160427,000000,39.3365,39.4873,39.1597,39.3782,29165.855919946,0
+SUSA.US,D,20160428,000000,39.1458,39.3762,38.8947,38.9423,12449.283208714,0
+SUSA.US,D,20160429,000000,38.8093,38.8093,38.4867,38.6723,15719.260008802,0
+SUSA.US,D,20160502,000000,38.7458,39.0237,38.7458,38.99,9416.0422521323,0
+SUSA.US,D,20160503,000000,38.86,38.86,38.4817,38.6068,15393.874147302,0
+SUSA.US,D,20160504,000000,38.4163,38.5404,38.3349,38.3984,35040.934385168,0
+SUSA.US,D,20160505,000000,38.4093,38.5404,38.3576,38.4311,24783.724348664,0
+SUSA.US,D,20160506,000000,38.3904,38.6386,38.3884,38.6019,15332.423566648,0
+SUSA.US,D,20160509,000000,38.5711,38.722,38.5631,38.6465,7474.8083353827,0
+SUSA.US,D,20160510,000000,38.7458,39.0953,38.7458,39.0953,29795.472525016,0
+SUSA.US,D,20160511,000000,38.9473,39.0863,38.8371,38.8371,17245.45065949,0
+SUSA.US,D,20160512,000000,38.8937,38.9622,38.6505,38.851,12457.342301259,0
+SUSA.US,D,20160513,000000,38.718,38.8451,38.4678,38.5542,44894.182407861,0
+SUSA.US,D,20160516,000000,38.5929,38.9999,38.5929,38.9185,17517.44503288,0
+SUSA.US,D,20160517,000000,39.0139,39.0139,38.5224,38.5661,23831.744041799,0
+SUSA.US,D,20160518,000000,38.5671,38.7964,38.3726,38.4947,148329.61306178,0
+SUSA.US,D,20160519,000000,38.4311,38.4311,38.1929,38.4301,55836.415310682,0
+SUSA.US,D,20160520,000000,38.5889,38.7419,38.5542,38.6068,27717.234035002,0
+SUSA.US,D,20160523,000000,38.7319,38.7319,38.5502,38.5502,16916.035251718,0
+SUSA.US,D,20160524,000000,38.7409,39.1597,38.7409,39.1051,91954.245937161,0
+SUSA.US,D,20160525,000000,39.3424,39.4149,39.2164,39.387,84130.881849211,0
+SUSA.US,D,20160526,000000,39.4327,39.4327,39.2858,39.3623,15316.305381558,0
+SUSA.US,D,20160527,000000,39.3553,39.5171,39.3553,39.4734,38329.044143482,0
+SUSA.US,D,20160531,000000,39.5548,39.6402,39.401,39.5658,308935.23884257,0
+SUSA.US,D,20160601,000000,39.4506,39.666,39.4506,39.6134,25719.586470439,0
+SUSA.US,D,20160602,000000,39.5945,39.7286,39.405,39.6819,125676.51130467,0
+SUSA.US,D,20160603,000000,39.5548,39.6919,39.4645,39.6273,38842.811293219,0
+SUSA.US,D,20160606,000000,39.7236,39.9311,39.7236,39.8814,10173.596951352,0
+SUSA.US,D,20160607,000000,39.9311,40.0273,39.9172,40.0273,22083.928346127,0
+SUSA.US,D,20160608,000000,39.9539,40.1237,39.9261,40.1018,16814.289208339,0
+SUSA.US,D,20160609,000000,39.9806,40.073,39.8934,40.073,5989.9205339873,0
+SUSA.US,D,20160610,000000,39.81,39.81,39.5668,39.6243,10451.63564415,0
+SUSA.US,D,20160613,000000,39.4417,39.5707,39.4,39.4,10838.472086305,0
+SUSA.US,D,20160614,000000,39.2719,39.2719,39.0049,39.1428,28018.442618867,0
+SUSA.US,D,20160615,000000,39.3365,39.3365,39.1011,39.1051,14641.356380923,0
+SUSA.US,D,20160616,000000,38.9959,39.2511,38.7557,39.2511,16053.712349415,0
+SUSA.US,D,20160617,000000,39.3086,39.3086,39.0089,39.126,14935.513258812,0
+SUSA.US,D,20160620,000000,39.4694,39.7236,39.4694,39.535,89424.698264634,0
+SUSA.US,D,20160621,000000,39.5191,39.6303,39.4943,39.5598,9389.8502013615,0
+SUSA.US,D,20160622,000000,39.6263,39.7374,39.4933,39.4933,9243.7791489854,0
+SUSA.US,D,20160623,000000,39.8358,39.8735,39.7176,39.8537,144084.48606376,0
+SUSA.US,D,20160624,000000,39.1111,39.1111,38.4391,38.5482,33129.922065463,0
+SUSA.US,D,20160627,000000,38.722,38.722,37.4216,37.5804,82495.893449168,0
+SUSA.US,D,20160628,000000,38.032,38.183,37.7948,38.183,26132.614963364,0
+SUSA.US,D,20160629,000000,38.4758,38.8788,38.4758,38.8738,26171.903039521,0
+SUSA.US,D,20160630,000000,39.0644,39.4784,39.0644,39.4784,22695.41199297,0
+SUSA.US,D,20160701,000000,39.5528,39.804,39.5528,39.6997,22569.488671956,0
+SUSA.US,D,20160705,000000,39.3245,39.3404,39.1895,39.1895,10141.360581173,0
+SUSA.US,D,20160706,000000,39.1795,39.5488,39.136,39.5191,24219.587870522,0
+SUSA.US,D,20160707,000000,39.7226,39.7226,39.4287,39.5558,43361.947437764,0
+SUSA.US,D,20160708,000000,40.0551,40.1772,40.0333,40.1693,15970.099264261,0
+SUSA.US,D,20160711,000000,40.2458,40.4194,40.2139,40.334,25753.837613754,0
+SUSA.US,D,20160712,000000,40.6309,40.759,40.5535,40.6756,26659.478138486,0
+SUSA.US,D,20160713,000000,40.8036,40.8036,40.5852,40.7123,12909.658870341,0
+SUSA.US,D,20160714,000000,41.0875,41.0875,40.886,40.9406,53337.089235199,0
+SUSA.US,D,20160715,000000,41.0696,41.0696,40.74,40.8821,14971.779175264,0
+SUSA.US,D,20160718,000000,40.7997,40.9723,40.7997,40.9257,14572.854094292,0
+SUSA.US,D,20160719,000000,41.2135,41.2135,40.7123,40.7827,29650.408859207,0
+SUSA.US,D,20160720,000000,41.0359,41.0478,40.8205,41.0052,22946.251248429,0
+SUSA.US,D,20160721,000000,41.018,41.018,40.7321,40.7827,16501.999372224,0
+SUSA.US,D,20160722,000000,40.9168,40.9773,40.7957,40.9585,23809.581537301,0
+SUSA.US,D,20160725,000000,40.9257,40.9257,40.7738,40.8641,39915.677988257,0
+SUSA.US,D,20160726,000000,40.9465,40.9723,40.7798,40.9683,79797.104833199,0
+SUSA.US,D,20160727,000000,41.0012,41.027,40.8155,40.9406,27859.275541106,0
+SUSA.US,D,20160728,000000,40.8294,40.9773,40.7827,40.9773,17517.44503288,0
+SUSA.US,D,20160729,000000,40.9773,41.1918,40.9168,41.155,37529.179208402,0
+SUSA.US,D,20160801,000000,41.1004,41.2017,41.0052,41.0696,37813.26222061,0
+SUSA.US,D,20160802,000000,41.1004,41.1004,40.7867,40.9743,36895.533057061,0
+SUSA.US,D,20160803,000000,40.9257,41.0497,40.9257,41.0497,19095.012398542,0
+SUSA.US,D,20160804,000000,41.2513,41.2513,41.0687,41.0687,20764.251941902,0
+SUSA.US,D,20160805,000000,41.2949,41.5292,41.2949,41.5292,25705.483058486,0
+SUSA.US,D,20160808,000000,41.6583,41.6583,41.4558,41.4965,39158.123289038,0
+SUSA.US,D,20160809,000000,41.4965,41.6196,41.4965,41.5342,20879.094010666,0
+SUSA.US,D,20160810,000000,41.6206,41.6206,41.4022,41.4697,27373.715215276,0
+SUSA.US,D,20160811,000000,41.704,41.7625,41.6235,41.7625,6593.3450882857,0
+SUSA.US,D,20160812,000000,41.7864,41.7864,41.6146,41.694,37008.36035269,0
+SUSA.US,D,20160815,000000,41.8429,41.9035,41.8261,41.8479,19364.991998795,0
+SUSA.US,D,20160816,000000,41.7267,41.7337,41.6255,41.6722,16447.600497547,0
+SUSA.US,D,20160817,000000,41.694,41.694,41.4597,41.694,18328.391220209,0
+SUSA.US,D,20160818,000000,41.6305,41.7407,41.6305,41.7367,10953.314155069,0
+SUSA.US,D,20160819,000000,41.8003,41.8568,41.5709,41.8479,24431.139049825,0
+SUSA.US,D,20160822,000000,41.7903,41.8261,41.6772,41.7814,27975.124996439,0
+SUSA.US,D,20160823,000000,42.1427,42.1427,41.9591,41.9729,40323.669548342,0
+SUSA.US,D,20160824,000000,41.9909,41.9909,41.6672,41.6672,61231.977769483,0
+SUSA.US,D,20160825,000000,41.7824,41.8489,41.6722,41.7119,29531.53724417,0
+SUSA.US,D,20160826,000000,41.6772,42.0484,41.5252,41.6493,21386.816840994,0
+SUSA.US,D,20160829,000000,41.83,41.9402,41.8022,41.8528,58453.605614633,0
+SUSA.US,D,20160830,000000,41.9402,41.9402,41.6206,41.7317,32866.994171186,0
+SUSA.US,D,20160831,000000,41.7119,41.7317,41.4657,41.6513,26310.922385919,0
+SUSA.US,D,20160901,000000,41.562,41.6633,41.3595,41.5848,20546.65644319,0
+SUSA.US,D,20160902,000000,41.8528,41.9352,41.689,41.8211,27426.099316819,0
+SUSA.US,D,20160906,000000,41.968,41.968,41.7089,41.8161,52306.532776021,0
+SUSA.US,D,20160907,000000,41.7674,41.8528,41.7526,41.8221,33048.323753446,0
+SUSA.US,D,20160908,000000,41.8568,41.8568,41.6375,41.6772,26600.042330968,0
+SUSA.US,D,20160909,000000,41.3089,41.3089,40.6855,40.6855,30106.754974562,0
+SUSA.US,D,20160912,000000,40.5326,41.2017,40.5326,41.1501,12179.30360846,0
+SUSA.US,D,20160913,000000,40.8155,40.8155,40.489,40.5147,9992.2673690918,0
+SUSA.US,D,20160914,000000,40.7123,40.759,40.4711,40.489,15433.162223459,0
+SUSA.US,D,20160915,000000,40.7688,41.0836,40.74,41.0449,22585.606857046,0
+SUSA.US,D,20160916,000000,40.8443,41.01,40.756,40.9168,37375.049063482,0
+SUSA.US,D,20160919,000000,41.1183,41.2096,40.8711,40.9545,34238.047290385,0
+SUSA.US,D,20160920,000000,41.157,41.157,40.9485,41.0399,20086.280781563,0
+SUSA.US,D,20160921,000000,41.1878,41.2225,40.9218,41.2135,42583.237620615,0
+SUSA.US,D,20160922,000000,41.7447,41.7506,41.5848,41.7347,30866.324446917,0
+SUSA.US,D,20160923,000000,41.7486,41.7486,41.4161,41.43,22969.421139496,0
+SUSA.US,D,20160926,000000,41.2295,41.2394,41.1004,41.1371,15750.488992414,0
+SUSA.US,D,20160927,000000,41.1858,41.3644,41.1123,41.3466,57414.990062911,0
+SUSA.US,D,20160928,000000,41.5332,41.6335,41.29,41.5968,31508.029690804,0
+SUSA.US,D,20160929,000000,41.6018,41.7079,41.2255,41.3139,21150.080997488,0
+SUSA.US,D,20160930,000000,41.5689,41.7764,41.5213,41.6672,54616.470176699,0
+SUSA.US,D,20161003,000000,41.5362,41.5362,41.3873,41.4985,16683.328954484,0
+SUSA.US,D,20161004,000000,41.5928,41.5928,41.0756,41.1898,34655.105329582,0
+SUSA.US,D,20161005,000000,41.2295,41.4409,41.2295,41.3615,16297.499898897,0
+SUSA.US,D,20161006,000000,41.3615,41.428,41.1748,41.3833,11895.220596253,0
+SUSA.US,D,20161007,000000,41.3813,41.3813,41.0736,41.287,10566.477712915,0
+SUSA.US,D,20161010,000000,41.428,41.6106,41.4111,41.4498,33850.203461662,0
+SUSA.US,D,20161011,000000,41.4637,41.4637,40.76,40.9108,48342.466630504,0
+SUSA.US,D,20161012,000000,40.8671,41.014,40.8354,40.9693,26357.262168053,0
+SUSA.US,D,20161013,000000,40.8095,40.9188,40.5068,40.7827,70480.793851309,0
+SUSA.US,D,20161014,000000,41.1123,41.1123,40.7847,40.8721,21292.122503592,0
+SUSA.US,D,20161017,000000,40.9416,40.9416,40.6359,40.6517,17491.252982109,0
+SUSA.US,D,20161018,000000,40.9912,40.9912,40.8294,40.8671,18511.735575606,0
+SUSA.US,D,20161019,000000,40.9515,41.0419,40.8414,40.9823,14052.035238578,0
+SUSA.US,D,20161020,000000,40.9645,40.9645,40.7619,40.8889,9215.5723250783,0
+SUSA.US,D,20161021,000000,40.6766,40.8969,40.6517,40.887,28400.242128182,0
+SUSA.US,D,20161024,000000,40.9416,41.1471,40.9416,41.0517,22679.29380788,0
+SUSA.US,D,20161025,000000,41.0419,41.0419,40.6855,40.7311,12388.840014627,0
+SUSA.US,D,20161026,000000,40.7013,40.76,40.5108,40.6349,28855.580856968,0
+SUSA.US,D,20161027,000000,40.7053,40.7698,40.4929,40.5247,25635.973385285,0
+SUSA.US,D,20161028,000000,40.6091,40.8036,40.2904,40.4473,19227.987425533,0
+SUSA.US,D,20161031,000000,40.613,40.613,40.4383,40.4383,44454.961864165,0
+SUSA.US,D,20161101,000000,40.6219,40.6219,40.0213,40.1861,39571.151781963,0
+SUSA.US,D,20161102,000000,40.1365,40.2865,40.1137,40.1365,18962.037371551,0
+SUSA.US,D,20161103,000000,40.2278,40.2278,39.8914,39.9608,39845.160928489,0
+SUSA.US,D,20161104,000000,39.8914,40.2805,39.8914,39.9876,34157.456364936,0
+SUSA.US,D,20161107,000000,40.6855,40.9565,40.5782,40.9565,31115.148929241,0
+SUSA.US,D,20161108,000000,40.887,41.2473,40.7987,41.1341,47495.254526724,0
+SUSA.US,D,20161109,000000,40.6914,41.5769,40.6914,41.4478,64092.955622918,0
+SUSA.US,D,20161110,000000,41.7824,41.7824,41.2265,41.3953,106382.03636564,0
+SUSA.US,D,20161111,000000,41.2155,41.3873,41.1421,41.3615,25828.384219794,0
+SUSA.US,D,20161114,000000,41.5511,41.5511,41.1818,41.3575,15887.493565677,0
+SUSA.US,D,20161115,000000,41.5174,41.6156,41.3615,41.6156,51304.18314075,0
+SUSA.US,D,20161116,000000,41.5928,41.685,41.5134,41.6018,38993.919278435,0
+SUSA.US,D,20161117,000000,41.7854,41.7854,41.5888,41.7486,128432.72095503,0
+SUSA.US,D,20161118,000000,41.839,41.839,41.5471,41.5689,36665.848919532,0
+SUSA.US,D,20161121,000000,41.7576,41.7903,41.6335,41.7903,34379.08140992,0
+SUSA.US,D,20161122,000000,41.8618,41.8618,41.6285,41.8161,37821.321313154,0
+SUSA.US,D,20161123,000000,41.8161,41.8161,41.6672,41.8003,17048.00289214,0
+SUSA.US,D,20161125,000000,41.9402,41.9571,41.8489,41.9452,11340.150597225,0
+SUSA.US,D,20161128,000000,41.9909,41.9909,41.7486,41.7665,37371.019517209,0
+SUSA.US,D,20161129,000000,41.693,41.9452,41.693,41.8251,23539.601937047,0
+SUSA.US,D,20161130,000000,41.8945,41.9213,41.6395,41.6395,43581.557709613,0
+SUSA.US,D,20161201,000000,41.698,41.7486,41.4597,41.4955,52722.583428651,0
+SUSA.US,D,20161202,000000,41.5551,41.6295,41.436,41.4757,66623.510682013,0
+SUSA.US,D,20161205,000000,41.6434,41.8469,41.6434,41.8251,26466.059917409,0
+SUSA.US,D,20161206,000000,41.7854,41.9303,41.7307,41.9303,40879.746933939,0
+SUSA.US,D,20161207,000000,41.9909,42.5715,41.9482,42.5358,28166.52844438,0
+SUSA.US,D,20161208,000000,42.6549,42.78,42.4941,42.6728,81250.763650983,0
+SUSA.US,D,20161209,000000,42.7711,42.9349,42.7691,42.9249,108833.00788586,0
+SUSA.US,D,20161212,000000,42.9249,43.0043,42.8355,42.9249,47839.780733017,0
+SUSA.US,D,20161213,000000,43.0639,43.2723,43.059,43.2138,65069.113207418,0
+SUSA.US,D,20161214,000000,43.2178,43.2178,42.6589,42.78,38879.077209671,0
+SUSA.US,D,20161215,000000,42.6976,43.0361,42.6976,42.9091,44842.805692887,0
+SUSA.US,D,20161216,000000,43.059,43.059,42.7066,42.7393,39827.027970263,0
+SUSA.US,D,20161219,000000,42.8415,42.9111,42.7353,42.7968,26675.596323576,0
+SUSA.US,D,20161220,000000,42.9626,43.0262,42.8515,42.9586,83995.892049085,0
+SUSA.US,D,20161221,000000,42.917,42.9359,42.781,42.7988,54713.179287238,0
+SUSA.US,D,20161222,000000,42.7294,42.7681,42.6142,42.6996,79113.089353451,0
+SUSA.US,D,20161223,000000,42.8088,42.8088,42.6509,42.7154,54137.961556847,0
+SUSA.US,D,20161227,000000,42.8614,42.9309,42.8237,42.8375,131629.15853564,0
+SUSA.US,D,20161228,000000,42.8247,42.8375,42.4346,42.5041,87990.179791644,0
+SUSA.US,D,20161229,000000,42.5636,42.647,42.4326,42.5041,16521.139717018,0
+SUSA.US,D,20161230,000000,42.6976,42.6976,42.2559,42.3492,25541.279047883,0
+SUSA.US,D,20170103,000000,42.7204,42.8247,42.4514,42.7036,53498.271086096,0
+SUSA.US,D,20170104,000000,42.9359,43.0629,42.9041,42.9954,59791.414977084,0
+SUSA.US,D,20170105,000000,43.0709,43.0709,42.7096,42.8812,42957.985423952,0
+SUSA.US,D,20170106,000000,43.0391,43.1493,42.8714,43.0997,65683.619013966,0
+SUSA.US,D,20170109,000000,43.1264,43.1264,42.8515,42.8812,70140.297191288,0
+SUSA.US,D,20170110,000000,42.9031,42.9825,42.7591,42.7591,44286.728307291,0
+SUSA.US,D,20170111,000000,42.7541,42.9686,42.7204,42.9666,17584.939932944,0
+SUSA.US,D,20170112,000000,42.9269,42.9269,42.5676,42.8475,34744.762734144,0
+SUSA.US,D,20170113,000000,42.8852,43.057,42.8852,42.9746,48196.395578128,0
+SUSA.US,D,20170117,000000,42.8515,42.9885,42.7939,42.8812,35554.701534905,0
+SUSA.US,D,20170118,000000,42.8753,42.9726,42.7254,42.9458,28657.12570305,0
+SUSA.US,D,20170119,000000,42.9964,43.0193,42.6976,42.7204,262367.78734507,0
+SUSA.US,D,20170120,000000,42.8375,43.0331,42.8167,42.8237,27979.154542711,0
+SUSA.US,D,20170123,000000,42.8425,42.9885,42.7254,42.9309,29268.609349893,0
+SUSA.US,D,20170124,000000,43.0331,43.3507,42.9408,43.2645,33860.277327343,0
+SUSA.US,D,20170125,000000,43.4471,43.595,43.4351,43.595,47672.55456271,0
+SUSA.US,D,20170126,000000,43.6129,43.6366,43.3062,43.3895,23358.272354787,0
+SUSA.US,D,20170127,000000,43.5295,43.5295,43.2585,43.2962,42579.208074343,0
+SUSA.US,D,20170130,000000,43.3309,43.3309,42.8297,43.0292,52062.745226538,0
+SUSA.US,D,20170131,000000,43.0997,43.0997,42.8098,43.041,67443.523348455,0
+SUSA.US,D,20170201,000000,43.2316,43.2635,42.9189,43.0669,65679.589467692,0
+SUSA.US,D,20170202,000000,43.1384,43.1801,42.9547,43.1661,26504.340606997,0
+SUSA.US,D,20170203,000000,43.2218,43.5155,43.2218,43.4888,36946.909772035,0
+SUSA.US,D,20170206,000000,43.4371,43.4371,43.2674,43.3557,31754.839399991,0
+SUSA.US,D,20170207,000000,43.466,43.5672,43.3796,43.3944,28263.237554919,0
+SUSA.US,D,20170208,000000,43.4758,43.4987,43.322,43.4987,29787.41343247,0
+SUSA.US,D,20170209,000000,43.6178,43.9076,43.6178,43.8382,65035.86945067,0
+SUSA.US,D,20170210,000000,44.0089,44.0457,43.8769,43.9812,57575.16452724,0
+SUSA.US,D,20170213,000000,44.1291,44.2968,44.1161,44.2342,46591.628775128,0
+SUSA.US,D,20170214,000000,44.3365,44.4557,44.1787,44.3851,49917.011836462,0
+SUSA.US,D,20170215,000000,44.3951,44.7624,44.3951,44.68,35139.658268844,0
+SUSA.US,D,20170216,000000,44.7604,44.7604,44.5698,44.666,36589.287540355,0
+SUSA.US,D,20170217,000000,44.5926,44.7504,44.5241,44.7504,34319.645602401,0
+SUSA.US,D,20170221,000000,44.9797,45.1237,44.9202,45.0671,41761.210181036,0
+SUSA.US,D,20170222,000000,45.0493,45.0959,44.9609,45.0493,73206.781904617,0
+SUSA.US,D,20170223,000000,45.1782,45.1782,44.9301,45.0254,45362.617162033,0
+SUSA.US,D,20170224,000000,44.946,45.2219,44.8695,45.1822,40691.365645702,0
+SUSA.US,D,20170227,000000,45.1098,45.2249,45.1098,45.1822,31036.572776928,0
+SUSA.US,D,20170228,000000,45.077,45.1694,45.0096,45.0533,36730.321659891,0
+SUSA.US,D,20170301,000000,45.4503,45.6866,45.3847,45.5912,58840.442056788,0
+SUSA.US,D,20170302,000000,45.5655,45.5655,45.3013,45.3013,82310.534320636,0
+SUSA.US,D,20170303,000000,45.4731,45.4731,45.2051,45.3103,58140.308391951,0
+SUSA.US,D,20170306,000000,45.1415,45.1724,45.0165,45.1515,17052.032438413,0
+SUSA.US,D,20170307,000000,45.0254,45.1654,45.0254,45.0443,112007.28296197,0
+SUSA.US,D,20170308,000000,45.1058,45.1297,44.9519,44.9519,38889.151075352,0
+SUSA.US,D,20170309,000000,45.0443,45.0533,44.7753,44.9242,38602.04590344,0
+SUSA.US,D,20170310,000000,45.1614,45.2051,44.9331,45.0959,42240.726187457,0
+SUSA.US,D,20170313,000000,45.1614,45.1922,45.0631,45.1822,44509.360738842,0
+SUSA.US,D,20170314,000000,45.0493,45.091,44.9351,45.0631,27041.2776478,0
+SUSA.US,D,20170315,000000,45.2011,45.6052,45.2011,45.4969,15767.614564072,0
+SUSA.US,D,20170316,000000,45.5753,45.5753,45.3729,45.4354,18653.777081709,0
+SUSA.US,D,20170317,000000,45.5655,45.5655,45.4354,45.4543,22892.85976032,0
+SUSA.US,D,20170320,000000,45.5238,45.5605,45.3749,45.4503,118269.19786935,0
+SUSA.US,D,20170321,000000,45.6062,45.6062,44.8745,44.9073,67581.535308286,0
+SUSA.US,D,20170322,000000,44.9381,45.087,44.7604,45.0671,66871.327777768,0
+SUSA.US,D,20170323,000000,45.087,45.2249,44.9519,44.9659,37615.81445326,0
+SUSA.US,D,20170324,000000,45.0691,45.1525,44.8229,44.9252,23025.834787311,0
+SUSA.US,D,20170327,000000,44.6602,44.9569,44.6253,44.8845,36800.838719659,0
+SUSA.US,D,20170328,000000,44.9569,45.3163,44.8855,45.2379,26680.633256416,0
+SUSA.US,D,20170329,000000,45.1882,45.3401,45.1882,45.3212,45630.58198915,0
+SUSA.US,D,20170330,000000,45.4195,45.4751,45.3163,45.4384,37290.428591761,0
+SUSA.US,D,20170331,000000,45.359,45.5029,45.3332,45.3629,39131.931238267,0
+SUSA.US,D,20170403,000000,45.4155,45.4155,45.089,45.2051,19576.543178098,0
+SUSA.US,D,20170404,000000,45.2259,45.2299,45.0591,45.2299,27806.891439564,0
+SUSA.US,D,20170405,000000,45.4026,45.5625,45.0631,45.0631,45138.977343912,0
+SUSA.US,D,20170406,000000,45.1574,45.3093,45.0076,45.1971,38418.701548045,0
+SUSA.US,D,20170407,000000,45.1385,45.3401,45.1038,45.1792,37678.272420483,0
+SUSA.US,D,20170410,000000,45.2071,45.3927,45.1604,45.217,51179.267206305,0
+SUSA.US,D,20170411,000000,45.2616,45.2616,44.9142,45.1385,51848.17188753,0
+SUSA.US,D,20170412,000000,45.1971,45.2438,45.0353,45.0731,33434.152809032,0
+SUSA.US,D,20170413,000000,45.0542,45.1475,44.7812,44.7812,38257.519697147,0
+SUSA.US,D,20170417,000000,44.9152,45.1882,44.8894,45.1744,22979.495005177,0
+SUSA.US,D,20170418,000000,44.9519,45.0611,44.8695,45.0314,94685.270923309,0
+SUSA.US,D,20170419,000000,45.1385,45.1385,44.8695,44.939,31796.142249283,0
+SUSA.US,D,20170420,000000,45.0691,45.4086,44.9986,45.3163,88278.292350124,0
+SUSA.US,D,20170421,000000,45.2666,45.3312,45.1842,45.2359,90977.080966093,0
+SUSA.US,D,20170424,000000,45.7511,45.7868,45.6121,45.7283,33595.334659929,0
+SUSA.US,D,20170425,000000,45.8891,46.1253,45.8891,46.0886,28641.00751796,0
+SUSA.US,D,20170426,000000,46.029,46.2255,46.029,46.0479,64072.807891556,0
+SUSA.US,D,20170427,000000,46.1431,46.2206,46.0975,46.1431,46196.733240428,0
+SUSA.US,D,20170428,000000,46.2395,46.2395,46.0151,46.0449,30378.749347952,0
+SUSA.US,D,20170501,000000,46.1531,46.2028,46.0617,46.0975,32477.135569326,0
+SUSA.US,D,20170502,000000,46.2445,46.2445,46.0151,46.0816,48466.375178382,0
+SUSA.US,D,20170503,000000,45.9645,46.1014,45.8533,45.9695,42333.405751723,0
+SUSA.US,D,20170504,000000,46.1014,46.1571,45.9883,46.0707,18468.417953176,0
+SUSA.US,D,20170505,000000,46.166,46.2672,46.0797,46.2305,21929.798201205,0
+SUSA.US,D,20170508,000000,46.3447,46.3447,46.2156,46.2722,17794.47633911,0
+SUSA.US,D,20170509,000000,46.3259,46.4171,46.1978,46.2633,22958.339887247,0
+SUSA.US,D,20170510,000000,46.1928,46.4003,46.1928,46.3159,27025.159462711,0
+SUSA.US,D,20170511,000000,46.2543,46.3864,45.9546,46.2345,44685.653388262,0
+SUSA.US,D,20170512,000000,46.297,46.297,46.0806,46.1014,31516.088783349,0
+SUSA.US,D,20170515,000000,46.1878,46.4508,46.1878,46.4053,47495.254526724,0
+SUSA.US,D,20170516,000000,46.4955,46.4955,46.2255,46.4091,24122.878759983,0
+SUSA.US,D,20170517,000000,46.0151,46.1789,45.5942,45.5942,73456.613773508,0
+SUSA.US,D,20170518,000000,45.5724,45.8364,45.5257,45.6647,20548.671216325,0
+SUSA.US,D,20170519,000000,45.9079,46.1253,45.8612,45.9308,22222.947692526,0
+SUSA.US,D,20170522,000000,46.0707,46.3447,46.0707,46.3447,12334.441139949,0
+SUSA.US,D,20170523,000000,46.4698,46.5174,46.3684,46.4737,24966.061317491,0
+SUSA.US,D,20170524,000000,46.4698,46.5273,46.4053,46.4995,24386.814040828,0
+SUSA.US,D,20170525,000000,46.6753,46.9442,46.6753,46.8569,27190.370859881,0
+SUSA.US,D,20170526,000000,46.9482,46.977,46.843,46.9243,33406.953371693,0
+SUSA.US,D,20170530,000000,46.8201,47.0713,46.8201,47.0713,20689.705335861,0
+SUSA.US,D,20170531,000000,47.1785,47.1785,46.9283,47.118,20002.66769641,0
+SUSA.US,D,20170601,000000,47.2321,47.4207,47.1597,47.375,31810.245661237,0
+SUSA.US,D,20170602,000000,47.4922,47.6699,47.4357,47.6023,28897.891092829,0
+SUSA.US,D,20170605,000000,47.6887,47.6887,47.5249,47.5249,123804.78706113,0
+SUSA.US,D,20170606,000000,47.4624,47.5151,47.3533,47.3631,40788.074756241,0
+SUSA.US,D,20170607,000000,47.4724,47.4822,47.3294,47.4008,28751.820040453,0
+SUSA.US,D,20170608,000000,47.4872,47.4872,47.3096,47.4822,26080.230861822,0
+SUSA.US,D,20170609,000000,47.6023,47.6649,47.0991,47.3701,45490.555256183,0
+SUSA.US,D,20170612,000000,47.2709,47.3046,47.0901,47.3046,18976.140783505,0
+SUSA.US,D,20170613,000000,47.393,47.5925,47.393,47.5289,30398.897079314,0
+SUSA.US,D,20170614,000000,47.5548,47.655,47.393,47.5249,149114.36719834,0
+SUSA.US,D,20170615,000000,47.2996,47.5388,47.2758,47.5151,28587.61602985,0
+SUSA.US,D,20170616,000000,47.65,47.65,47.3294,47.4485,49191.693507422,0
+SUSA.US,D,20170619,000000,47.7076,47.8882,47.6788,47.8218,28178.617083198,0
+SUSA.US,D,20170620,000000,47.7602,47.8118,47.4584,47.4584,57291.081515034,0
+SUSA.US,D,20170621,000000,47.5786,47.7831,47.3969,47.4724,37268.266087262,0
+SUSA.US,D,20170622,000000,47.5199,47.5825,47.393,47.4445,24921.736308495,0
+SUSA.US,D,20170623,000000,47.5151,47.6699,47.4584,47.5636,18579.230475668,0
+SUSA.US,D,20170626,000000,47.7304,47.8218,47.5825,47.6203,42417.018836877,0
+SUSA.US,D,20170627,000000,47.5885,47.7304,47.242,47.242,37369.004744073,0
+SUSA.US,D,20170628,000000,47.4485,47.6649,47.4267,47.6023,88530.138992152,0
+SUSA.US,D,20170629,000000,47.5249,47.5885,47.0019,47.1308,53783.361484871,0
+SUSA.US,D,20170630,000000,47.3701,47.5388,47.3234,47.3701,44699.756800216,0
+SUSA.US,D,20170703,000000,47.5349,47.66,47.4972,47.4972,16867.680696448,0
+SUSA.US,D,20170705,000000,47.6203,47.6203,47.3433,47.4822,151082.80055243,0
+SUSA.US,D,20170706,000000,47.2709,47.2709,46.9065,46.9065,26190.035997746,0
+SUSA.US,D,20170707,000000,47.1041,47.3333,47.0356,47.2857,23324.021211471,0
+SUSA.US,D,20170710,000000,47.251,47.3582,47.1358,47.2946,23410.656456328,0
+SUSA.US,D,20170711,000000,47.2023,47.2798,47.0991,47.1974,42937.837692589,0
+SUSA.US,D,20170712,000000,47.4972,47.6649,47.4972,47.5825,22629.931866042,0
+SUSA.US,D,20170713,000000,48.5315,48.5315,47.6073,47.7027,25043.630083236,0
+SUSA.US,D,20170714,000000,47.8982,48.0788,47.7731,48.0293,42960.000197088,0
+SUSA.US,D,20170717,000000,48.1107,48.1107,47.8684,48.0044,21366.669109632,0
+SUSA.US,D,20170718,000000,48.0431,48.0431,47.8118,47.9905,37132.268900567,0
+SUSA.US,D,20170719,000000,48.0788,48.2019,48.0352,48.1921,18567.141836852,0
+SUSA.US,D,20170720,000000,48.2168,48.2456,48.0203,48.1732,126945.81838049,0
+SUSA.US,D,20170721,000000,48.0788,48.1921,48.0104,48.1732,33896.543243794,0
+SUSA.US,D,20170724,000000,48.2019,48.2695,48.1156,48.2168,71464.003141785,0
+SUSA.US,D,20170725,000000,48.4491,48.4491,48.0878,48.1979,63685.971449401,0
+SUSA.US,D,20170726,000000,48.338,48.4591,48.1305,48.1732,70816.253578491,0
+SUSA.US,D,20170727,000000,48.3568,48.3568,47.7205,47.8882,24830.064130796,0
+SUSA.US,D,20170728,000000,48.1156,48.1156,47.8932,48.0203,40587.604829187,0
+SUSA.US,D,20170731,000000,48.1692,48.1692,47.9131,47.928,24838.123223342,0
+SUSA.US,D,20170801,000000,47.9617,47.9806,47.8585,47.9806,123919.62912988,0
+SUSA.US,D,20170802,000000,47.8932,47.9577,47.7027,47.8783,31886.807040413,0
+SUSA.US,D,20170803,000000,48.0391,48.0391,47.8982,48.0203,70631.901836526,0
+SUSA.US,D,20170804,000000,48.1067,48.1454,48.0253,48.1305,25061.763041462,0
+SUSA.US,D,20170807,000000,48.1632,48.3082,48.1454,48.2357,45800.830319161,0
+SUSA.US,D,20170808,000000,48.0431,48.3032,47.9419,48.0293,48580.209860579,0
+SUSA.US,D,20170809,000000,47.8932,47.923,47.7642,47.918,45645.692787672,0
+SUSA.US,D,20170810,000000,47.6977,47.7076,47.2798,47.2798,108836.03004556,0
+SUSA.US,D,20170811,000000,47.2073,47.4684,47.2073,47.385,66541.912369995,0
+SUSA.US,D,20170814,000000,47.5151,47.8833,47.5151,47.8416,16960.360260715,0
+SUSA.US,D,20170815,000000,47.9846,47.9846,47.7254,47.7602,28955.31212721,0
+SUSA.US,D,20170816,000000,47.9617,48.0253,47.9082,47.9577,44828.702280934,0
+SUSA.US,D,20170817,000000,47.7831,47.8744,47.2798,47.2798,43263.22355409,0
+SUSA.US,D,20170818,000000,47.1695,47.385,47.0624,47.1497,34301.512644175,0
+SUSA.US,D,20170821,000000,47.2222,47.2361,47.0356,47.2073,45122.859158823,0
+SUSA.US,D,20170822,000000,47.393,47.6739,47.393,47.6352,28839.462671878,0
+SUSA.US,D,20170823,000000,47.5925,47.6073,47.5061,47.5388,29777.339566789,0
+SUSA.US,D,20170824,000000,47.6788,47.8019,47.5349,47.5349,34550.337126499,0
+SUSA.US,D,20170825,000000,47.6153,47.8258,47.6153,47.6699,31963.36841959,0
+SUSA.US,D,20170828,000000,47.7076,47.7076,47.5199,47.5548,10882.797095301,0
+SUSA.US,D,20170829,000000,47.4108,47.5588,47.2996,47.5388,20379.430272883,0
+SUSA.US,D,20170830,000000,47.5021,47.793,47.5021,47.789,16053.712349415,0
+SUSA.US,D,20170831,000000,47.7126,48.1732,47.7126,48.0878,28457.663162564,0
+SUSA.US,D,20170901,000000,48.3032,48.3032,48.1205,48.1354,25689.364873396,0
+SUSA.US,D,20170905,000000,48.0163,48.1732,47.6977,47.8744,177232.54108745,0
+SUSA.US,D,20170906,000000,48.0878,48.0878,47.8982,48.0818,14673.592751103,0
+SUSA.US,D,20170907,000000,47.9945,48.2456,47.9945,48.2456,27434.158409363,0
+SUSA.US,D,20170908,000000,48.0918,48.338,48.0918,48.1732,15940.885053786,0
+SUSA.US,D,20170911,000000,48.3816,48.7827,48.3816,48.7578,22308.575550815,0
+SUSA.US,D,20170912,000000,48.8611,48.9088,48.8174,48.8522,15633.632150512,0
+SUSA.US,D,20170913,000000,48.8611,48.8611,48.6844,48.6943,17385.477392457,0
+SUSA.US,D,20170914,000000,48.7181,48.7181,48.5583,48.6407,15497.634963817,0
+SUSA.US,D,20170915,000000,48.6308,48.8075,48.6209,48.8075,53537.559162252,0
+SUSA.US,D,20170918,000000,48.7578,48.9088,48.733,48.8075,27695.071530505,0
+SUSA.US,D,20170919,000000,48.8224,48.8224,48.6705,48.6794,22958.339887247,0
+SUSA.US,D,20170920,000000,48.8422,48.8422,48.4054,48.6109,22280.368726909,0
+SUSA.US,D,20170921,000000,48.5682,48.5682,48.4194,48.4194,16361.972639257,0
+SUSA.US,D,20170922,000000,48.2745,48.4253,48.2745,48.3816,11505.361994394,0
+SUSA.US,D,20170925,000000,48.2883,48.4392,48.2258,48.338,25691.379646531,0
+SUSA.US,D,20170926,000000,48.5583,48.5583,48.3816,48.3995,19213.884013578,0
+SUSA.US,D,20170927,000000,48.6109,48.6109,48.2357,48.5136,24642.690229129,0
+SUSA.US,D,20170928,000000,48.469,48.5464,48.3767,48.5415,18775.67085645,0
+SUSA.US,D,20170929,000000,48.606,48.6357,48.5047,48.6357,41751.136315355,0
+SUSA.US,D,20171002,000000,48.7975,48.8749,48.7141,48.8749,34254.165475474,0
+SUSA.US,D,20171003,000000,48.997,48.997,48.8274,48.8701,47916.342112194,0
+SUSA.US,D,20171004,000000,48.7975,49.0646,48.7975,49.007,25446.584710481,0
+SUSA.US,D,20171005,000000,49.2115,49.2999,49.1241,49.2651,37152.416631929,0
+SUSA.US,D,20171006,000000,49.2552,49.2602,49.1638,49.2303,26120.526324547,0
+SUSA.US,D,20171009,000000,49.1788,49.2115,49.1092,49.1391,17056.061984685,0
+SUSA.US,D,20171010,000000,49.2403,49.3097,49.1877,49.2502,25501.990971727,0
+SUSA.US,D,20171011,000000,49.3624,49.3624,49.2215,49.3097,17686.685976323,0
+SUSA.US,D,20171012,000000,49.3097,49.4904,49.3097,49.417,28935.164395848,0
+SUSA.US,D,20171013,000000,49.4715,49.6503,49.4715,49.5778,20744.10421054,0
+SUSA.US,D,20171016,000000,49.694,49.694,49.5728,49.6314,23225.297327796,0
+SUSA.US,D,20171017,000000,49.689,49.689,49.4517,49.5302,19280.371527074,0
+SUSA.US,D,20171018,000000,49.7237,49.7287,49.6413,49.6989,14378.428486646,0
+SUSA.US,D,20171019,000000,49.3921,49.6602,49.3921,49.6602,12318.322954859,0
+SUSA.US,D,20171020,000000,49.8071,49.9917,49.8071,49.9402,30698.090890042,0
+SUSA.US,D,20171023,000000,49.954,50.0453,49.8171,49.822,13096.025385441,0
+SUSA.US,D,20171024,000000,49.9739,50.0851,49.9739,50.0453,19904.951199303,0
+SUSA.US,D,20171025,000000,49.959,50.0304,49.6215,49.8617,22589.636403318,0
+SUSA.US,D,20171026,000000,50.1138,50.1436,49.9779,49.9779,17607.102437441,0
+SUSA.US,D,20171027,000000,50.0651,50.2965,50.0354,50.1485,66543.927143132,0
+SUSA.US,D,20171030,000000,50.1635,50.1635,49.9103,50.0017,21242.760561754,0
+SUSA.US,D,20171031,000000,50.2072,50.2072,50.1088,50.1387,17209.184743038,0
+SUSA.US,D,20171101,000000,50.2518,50.4166,50.1039,50.1387,22981.509778313,0
+SUSA.US,D,20171102,000000,50.0066,50.1833,49.949,50.1684,26155.784854431,0
+SUSA.US,D,20171103,000000,50.2816,50.3283,50.1932,50.2866,15022.14850367,0
+SUSA.US,D,20171106,000000,50.1535,50.2419,50.1387,50.2121,36637.642095624,0
+SUSA.US,D,20171107,000000,50.2965,50.3382,50.099,50.1088,28192.720495151,0
+SUSA.US,D,20171108,000000,50.0404,50.2816,50.0404,50.2617,61880.734719347,0
+SUSA.US,D,20171109,000000,50.1932,50.1932,49.7138,49.9828,27069.484471707,0
+SUSA.US,D,20171110,000000,49.8418,50.0453,49.8418,49.9867,85643.976474514,0
+SUSA.US,D,20171113,000000,49.9302,50.099,49.8905,50.0751,29551.684975532,0
+SUSA.US,D,20171114,000000,50.0066,50.1436,49.8518,50.1436,24102.731028621,0
+SUSA.US,D,20171115,000000,49.9639,49.9639,49.7287,49.8518,33222.601629728,0
+SUSA.US,D,20171116,000000,49.9917,50.4265,49.9917,50.3233,49228.966810442,0
+SUSA.US,D,20171117,000000,50.363,50.363,50.1734,50.227,44140.657254915,0
+SUSA.US,D,20171120,000000,50.227,50.3928,50.1684,50.2319,22956.32511411,0
+SUSA.US,D,20171121,000000,50.4961,50.4961,50.2915,50.4514,42835.084262643,0
+SUSA.US,D,20171122,000000,50.5348,50.5348,50.373,50.4117,8634.3102752783,0
+SUSA.US,D,20171124,000000,50.626,50.626,50.3133,50.4563,21625.567457637,0
+SUSA.US,D,20171127,000000,50.2816,50.5486,50.2816,50.5436,28643.022291096,0
+SUSA.US,D,20171128,000000,50.5298,50.9586,50.5298,50.9209,720002.35011991,0
+SUSA.US,D,20171129,000000,51.04,51.04,50.8325,50.896,36946.909772035,0
+SUSA.US,D,20171130,000000,50.9834,51.4172,50.9834,51.2713,37934.148608783,0
+SUSA.US,D,20171201,000000,51.2326,51.314,50.5486,51.1889,44887.130701884,0
+SUSA.US,D,20171204,000000,51.6306,51.6306,51.2128,51.2226,73648.017221449,0
+SUSA.US,D,20171205,000000,51.1541,51.309,51.0112,51.0112,27293.124289828,0
+SUSA.US,D,20171206,000000,50.8722,51.0698,50.8722,50.9397,62328.014355588,0
+SUSA.US,D,20171207,000000,50.9933,51.1342,50.9933,51.04,41498.282286759,0
+SUSA.US,D,20171208,000000,51.1591,51.304,51.1591,51.2613,115060.67164992,0
+SUSA.US,D,20171211,000000,51.3874,51.4857,51.3289,51.4768,16760.897720228,0
+SUSA.US,D,20171212,000000,51.6257,51.6257,51.442,51.4808,24141.011718209,0
+SUSA.US,D,20171213,000000,51.4519,51.6703,51.3189,51.4808,22290.44259259,0
+SUSA.US,D,20171214,000000,51.7537,51.7537,51.3,51.3,37022.463764643,0
+SUSA.US,D,20171215,000000,51.4172,51.9195,51.4172,51.8282,50459.993196674,0
+SUSA.US,D,20171218,000000,51.992,52.2312,51.992,52.1001,54608.411084154,0
+SUSA.US,D,20171219,000000,52.125,52.3493,51.9672,51.9672,30844.161942418,0
+SUSA.US,D,20171220,000000,52.3196,52.3245,51.8818,51.977,74800.467455369,0
+SUSA.US,D,20171221,000000,52.0118,52.2163,51.982,52.0069,28257.19323551,0
+SUSA.US,D,20171222,000000,52.0466,52.0466,51.8818,51.977,17016.773908529,0
+SUSA.US,D,20171226,000000,51.987,51.987,51.8956,51.9056,38923.402218668,0
+SUSA.US,D,20171227,000000,51.9672,52.0764,51.9284,51.992,18974.126010368,0
+SUSA.US,D,20171228,000000,51.9969,52.0912,51.9721,52.0714,30163.168622376,0
+SUSA.US,D,20171229,000000,52.2213,52.2213,51.8868,51.8868,109421.32164163,0
+SUSA.US,D,20180102,000000,52.3294,52.3294,51.9672,52.0952,58166.500442722,0
+SUSA.US,D,20180103,000000,52.3046,52.4337,52.2362,52.404,18575.200929396,0
+SUSA.US,D,20180104,000000,52.5915,52.7305,52.5816,52.6858,58021.436776914,0
+SUSA.US,D,20180105,000000,52.8466,53.0521,52.7951,53.0422,35828.710681432,0
+SUSA.US,D,20180108,000000,52.9926,53.3053,52.9579,53.3053,42076.522176855,0
+SUSA.US,D,20180109,000000,53.5008,53.5206,53.2953,53.3897,25978.484818443,0
+SUSA.US,D,20180110,000000,53.1167,53.2358,53.0471,53.1603,26342.151369531,0
+SUSA.US,D,20180111,000000,53.2903,53.4958,53.1981,53.4958,13018.456619696,0
+SUSA.US,D,20180112,000000,53.5346,53.9833,53.5346,53.9833,34886.804240248,0
+SUSA.US,D,20180116,000000,54.3158,54.423,53.7251,53.8185,82495.893449168,0
+SUSA.US,D,20180117,000000,54.2086,54.5113,54.0418,54.3833,25298.498884968,0
+SUSA.US,D,20180118,000000,54.3744,54.4031,54.1898,54.2136,55312.574295264,0
+SUSA.US,D,20180119,000000,54.2562,54.6076,54.2562,54.5937,30550.005064531,0
+SUSA.US,D,20180122,000000,54.4915,55.0762,54.4865,55.0762,34856.582643205,0
+SUSA.US,D,20180123,000000,55.0424,55.1993,55.0176,55.1506,26572.842893628,0
+SUSA.US,D,20180124,000000,55.5398,55.5398,54.9055,55.0573,76887.772424494,0
+SUSA.US,D,20180125,000000,55.374,55.379,54.9829,55.1109,43025.480324015,0
+SUSA.US,D,20180126,000000,55.3541,55.6718,55.2966,55.6628,37730.656522024,0
+SUSA.US,D,20180129,000000,55.507,55.5983,55.2966,55.3641,26450.949118888,0
+SUSA.US,D,20180130,000000,54.954,55.0524,54.7258,54.8092,27796.817573883,0
+SUSA.US,D,20180131,000000,55.0374,55.0424,54.4965,54.7694,43562.417364818,0
+SUSA.US,D,20180201,000000,54.56,54.9442,54.5312,54.6711,29650.408859207,0
+SUSA.US,D,20180202,000000,54.2562,54.3207,53.4621,53.5008,115634.88199375,0
+SUSA.US,D,20180205,000000,53.1117,53.6765,51.5353,51.5492,71558.697479188,0
+SUSA.US,D,20180206,000000,50.4712,52.2799,50.1684,52.0317,86544.580066405,0
+SUSA.US,D,20180207,000000,52.394,52.8715,52.0466,52.0515,186850.0606532,0
+SUSA.US,D,20180208,000000,51.9672,52.1945,50.3034,50.3034,48863.285486218,0
+SUSA.US,D,20180209,000000,50.7134,51.0847,49.3286,50.9397,48608.416684486,0
+SUSA.US,D,20180212,000000,51.2663,51.8381,51.0161,51.583,90141.957501129,0
+SUSA.US,D,20180213,000000,51.2713,51.715,51.2128,51.6654,27184.326540472,0
+SUSA.US,D,20180214,000000,51.2276,52.3841,51.2276,52.3791,47608.081822352,0
+SUSA.US,D,20180215,000000,52.6511,52.929,52.4437,52.924,26464.045144273,0
+SUSA.US,D,20180216,000000,52.529,53.4373,52.529,53.2308,16879.769335266,0
+SUSA.US,D,20180220,000000,52.9092,53.2556,52.9092,52.9092,35693.720881305,0
+SUSA.US,D,20180221,000000,52.938,53.3003,52.525,52.525,23050.012064945,0
+SUSA.US,D,20180222,000000,52.6064,53.0868,52.6064,52.6461,32426.766240921,0
+SUSA.US,D,20180223,000000,52.9092,53.4184,52.8615,53.4184,46222.925291199,0
+SUSA.US,D,20180226,000000,53.6814,54.0914,53.5623,54.0765,25875.731388496,0
+SUSA.US,D,20180227,000000,53.9386,54.2235,53.477,53.477,41087.26856697,0
+SUSA.US,D,20180228,000000,53.6814,53.7847,52.9579,52.9579,39909.633668849,0
+SUSA.US,D,20180301,000000,53.067,53.067,51.8818,52.1845,103834.35573489,0
+SUSA.US,D,20180302,000000,51.8381,52.4387,51.6356,52.4337,72156.077714078,0
+SUSA.US,D,20180305,000000,52.3493,53.1255,52.255,53.1255,19760.894920063,0
+SUSA.US,D,20180306,000000,53.1305,53.203,52.8953,53.1206,23444.907599644,0
+SUSA.US,D,20180307,000000,52.6759,53.335,52.6759,53.2606,37166.520043882,0
+SUSA.US,D,20180308,000000,53.345,53.5545,53.2755,53.3897,40981.492977319,0
+SUSA.US,D,20180309,000000,53.6765,54.3594,53.6765,54.3347,33814.944931778,0
+SUSA.US,D,20180312,000000,54.4369,54.5888,54.291,54.3109,18244.778135056,0
+SUSA.US,D,20180313,000000,54.4369,54.6662,53.9237,53.9882,26794.467938613,0
+SUSA.US,D,20180314,000000,54.1351,54.2185,53.617,53.7162,21919.724335524,0
+SUSA.US,D,20180315,000000,53.8989,53.9286,53.5157,53.6864,31786.068383602,0
+SUSA.US,D,20180316,000000,53.7698,53.8681,53.7013,53.7798,13731.68630992,0
+SUSA.US,D,20180319,000000,53.5008,53.7162,52.8178,53.0868,34562.425765316,0
+SUSA.US,D,20180320,000000,53.1117,53.2705,53.0819,53.1682,25218.915346087,0
+SUSA.US,D,20180321,000000,53.3102,53.4184,52.9579,53.0174,31109.104609832,0
+SUSA.US,D,20180322,000000,52.8178,52.8178,51.578,51.6257,39366.652308636,0
+SUSA.US,D,20180323,000000,51.6554,51.8331,50.5833,50.5833,46843.475417156,0
+SUSA.US,D,20180326,000000,51.1342,52.0466,51.1342,52.0466,39482.501763969,0
+SUSA.US,D,20180327,000000,52.2123,52.251,51.0161,51.1839,35032.875292624,0
+SUSA.US,D,20180328,000000,51.1442,51.4519,50.9397,51.04,30513.739148078,0
+SUSA.US,D,20180329,000000,51.3189,52.1151,51.1294,51.9284,70338.752345205,0
+SUSA.US,D,20180402,000000,52.0267,52.0267,50.0116,50.2766,31853.563283666,0
+SUSA.US,D,20180403,000000,50.773,51.2226,50.5436,51.2088,51813.920744214,0
+SUSA.US,D,20180404,000000,50.6946,51.8579,50.2568,51.8579,34982.505964218,0
+SUSA.US,D,20180405,000000,52.1895,52.3543,51.9969,52.1696,14366.339847829,0
+SUSA.US,D,20180406,000000,51.9006,51.992,50.8077,51.0063,24491.582243912,0
+SUSA.US,D,20180409,000000,51.4321,51.9672,51.309,51.309,45310.23306049,0
+SUSA.US,D,20180410,000000,51.8282,52.246,51.8282,52.12,22811.261448302,0
+SUSA.US,D,20180411,000000,51.7388,52.12,51.7388,51.9006,18611.466845848,0
+SUSA.US,D,20180412,000000,52.1945,52.4515,52.1398,52.4515,23266.600177089,0
+SUSA.US,D,20180413,000000,52.6015,52.6015,51.977,52.1598,33802.85629296,0
+SUSA.US,D,20180416,000000,52.4863,52.8378,52.3394,52.7107,43051.672374787,0
+SUSA.US,D,20180417,000000,52.938,53.3598,52.938,53.2129,33368.672682104,0
+SUSA.US,D,20180418,000000,53.335,53.4958,53.2308,53.2903,27065.454925435,0
+SUSA.US,D,20180419,000000,53.2457,53.2457,52.7404,52.9142,21038.261088427,0
+SUSA.US,D,20180420,000000,52.7404,52.7901,52.2123,52.3344,17329.063744644,0
+SUSA.US,D,20180423,000000,52.5528,52.7851,52.3493,52.4863,21400.920252947,0
+SUSA.US,D,20180424,000000,52.6858,52.6858,51.5492,51.7537,82610.735517932,0
+SUSA.US,D,20180425,000000,51.7388,51.8956,51.4271,51.7785,15966.069717989,0
+SUSA.US,D,20180426,000000,52.125,52.4287,51.8579,52.246,25037.585763827,0
+SUSA.US,D,20180427,000000,52.3691,52.529,52.1696,52.3841,20097.362033812,0
+SUSA.US,D,20180430,000000,52.5578,52.671,51.982,52.1051,22296.486911998,0
+SUSA.US,D,20180501,000000,51.8381,51.9433,51.5055,51.8956,22324.693735905,0
+SUSA.US,D,20180502,000000,52.1845,52.1845,51.6257,51.6257,21310.255461817,0
+SUSA.US,D,20180503,000000,51.4519,51.5979,50.7581,51.4073,50168.85847849,0
+SUSA.US,D,20180504,000000,51.3636,52.3196,51.2902,52.1696,28553.364886534,0
+SUSA.US,D,20180507,000000,52.2749,52.5111,52.2412,52.3444,31425.423992219,0
+SUSA.US,D,20180508,000000,52.2044,52.3493,51.977,52.2083,28255.178462373,0
+SUSA.US,D,20180509,000000,52.4764,52.8049,52.2362,52.6412,43601.705440975,0
+SUSA.US,D,20180510,000000,52.9042,53.2179,52.7603,53.1305,25489.902332909,0
+SUSA.US,D,20180511,000000,53.3152,53.3152,53.0174,53.1405,24181.307180933,0
+SUSA.US,D,20180514,000000,53.2705,53.3995,53.0918,53.1405,45096.667108052,0
+SUSA.US,D,20180515,000000,53.0621,53.0621,52.5012,52.6759,49596.662907802,0
+SUSA.US,D,20180516,000000,52.666,52.929,52.666,52.7752,33474.448271756,0
+SUSA.US,D,20180517,000000,52.7305,53.0074,52.7305,52.7901,14803.545618389,0
+SUSA.US,D,20180518,000000,52.7752,52.7752,52.5866,52.6908,21222.612830392,0
+SUSA.US,D,20180521,000000,53.1067,53.1931,52.933,52.9926,27861.290314243,0
+SUSA.US,D,20180522,000000,53.2358,53.2358,52.7702,52.7702,27719.248808139,0
+SUSA.US,D,20180523,000000,52.6858,53.1067,52.656,53.1067,37354.90133212,0
+SUSA.US,D,20180524,000000,52.8466,53.0471,52.6313,52.938,28415.352926704,0
+SUSA.US,D,20180525,000000,52.7652,52.924,52.6908,52.8715,148486.76536641,0
+SUSA.US,D,20180529,000000,52.6263,52.661,52.0019,52.2799,33933.816546815,0
+SUSA.US,D,20180530,000000,52.4387,53.0273,52.4387,52.924,69996.240912047,0
+SUSA.US,D,20180531,000000,52.8278,52.8278,52.3543,52.5111,23178.957545663,0
+SUSA.US,D,20180601,000000,52.7305,53.1455,52.7305,53.1455,30648.728948205,0
+SUSA.US,D,20180604,000000,53.477,53.477,53.2606,53.3251,54994.240139741,0
+SUSA.US,D,20180605,000000,53.3797,53.4472,53.2506,53.3946,28032.546030822,0
+SUSA.US,D,20180606,000000,53.5872,53.8731,53.4373,53.8731,86739.00567405,0
+SUSA.US,D,20180607,000000,53.9286,54.1549,53.6666,53.7986,40156.443378036,0
+SUSA.US,D,20180608,000000,53.7351,53.9882,53.7351,53.9882,17851.897373493,0
+SUSA.US,D,20180611,000000,54.0567,54.3257,54.0567,54.1946,37544.290006924,0
+SUSA.US,D,20180612,000000,54.1848,54.3446,54.1848,54.2612,19122.211835881,0
+SUSA.US,D,20180613,000000,54.296,54.3396,54.1064,54.1252,30655.780654182,0
+SUSA.US,D,20180614,000000,54.1351,54.2612,54.0716,54.1549,27107.765161295,0
+SUSA.US,D,20180615,000000,53.878,54.1898,53.8085,54.1401,32007.693428586,0
+SUSA.US,D,20180618,000000,53.8284,54.1202,53.7351,54.1113,29094.33147361,0
+SUSA.US,D,20180619,000000,53.5296,53.8085,53.477,53.7251,24535.907252909,0
+SUSA.US,D,20180620,000000,54.0517,54.0517,53.755,53.7798,23287.755295019,0
+SUSA.US,D,20180621,000000,53.8185,53.9386,53.3152,53.4045,24167.20376898,0
+SUSA.US,D,20180622,000000,53.5395,53.5623,53.3897,53.4144,61250.110727709,0
+SUSA.US,D,20180625,000000,53.4522,53.4522,52.5489,52.8953,88418.319083091,0
+SUSA.US,D,20180626,000000,53.1018,53.1643,52.8466,52.9042,49297.469097074,0
+SUSA.US,D,20180627,000000,52.9876,53.3797,52.5726,52.5915,67956.283111623,0
+SUSA.US,D,20180628,000000,52.5528,52.924,52.3791,52.7951,34033.547817058,0
+SUSA.US,D,20180629,000000,53.1018,53.4571,53.077,53.077,25747.793294346,0
+SUSA.US,D,20180702,000000,52.8328,53.067,52.6213,53.067,34430.458124893,0
+SUSA.US,D,20180703,000000,53.3897,53.3897,52.8139,52.8228,18205.4900589,0
+SUSA.US,D,20180705,000000,53.1067,53.2953,52.8903,53.2755,79561.37637626,0
+SUSA.US,D,20180706,000000,53.4422,53.7648,53.2804,53.7648,16662.173836554,0
+SUSA.US,D,20180709,000000,53.8989,54.0667,53.8482,54.0667,40748.786680085,0
+SUSA.US,D,20180710,000000,54.1501,54.3207,54.1501,54.276,28459.677935701,0
+SUSA.US,D,20180711,000000,54.0031,54.0667,53.8284,53.8284,23705.820720785,0
+SUSA.US,D,20180712,000000,54.023,54.3297,54.023,54.281,23390.508724966,0
+SUSA.US,D,20180713,000000,54.3883,54.5402,54.296,54.4319,16575.538591696,0
+SUSA.US,D,20180716,000000,54.4667,54.4667,54.1748,54.2136,20260.558657846,0
+SUSA.US,D,20180717,000000,54.2235,54.5739,54.0567,54.5689,26546.650842858,0
+SUSA.US,D,20180718,000000,54.4181,54.5451,54.3883,54.5163,30826.028984193,0
+SUSA.US,D,20180719,000000,54.3496,54.5689,54.3257,54.4865,81836.055247055,0
+SUSA.US,D,20180720,000000,54.3644,54.4716,54.2712,54.3297,17800.520658519,0
+SUSA.US,D,20180723,000000,54.1152,54.3545,54.1152,54.3207,25593.663149425,0
+SUSA.US,D,20180724,000000,54.4865,54.701,54.3059,54.4031,24630.601590311,0
+SUSA.US,D,20180725,000000,54.5352,55.1109,54.4319,55.0961,37106.076849796,0
+SUSA.US,D,20180726,000000,55.0424,55.3541,55.0424,55.1506,24858.270954704,0
+SUSA.US,D,20180727,000000,55.3204,55.3204,54.4568,54.6275,36111.786307071,0
+SUSA.US,D,20180730,000000,54.6364,54.6364,54.2285,54.3207,35364.305473532,0
+SUSA.US,D,20180731,000000,54.4081,54.7992,54.3594,54.7844,31574.517204299,0
+SUSA.US,D,20180801,000000,54.9392,54.9392,54.5262,54.6126,49805.191927402,0
+SUSA.US,D,20180802,000000,54.276,55.0623,54.276,55.0474,31232.005771141,0
+SUSA.US,D,20180803,000000,55.0374,55.379,55.0374,55.3353,36186.332913111,0
+SUSA.US,D,20180806,000000,55.379,55.5834,55.2866,55.4227,42895.527456729,0
+SUSA.US,D,20180807,000000,55.5109,55.7353,55.4971,55.6529,23551.690575864,0
+SUSA.US,D,20180808,000000,55.6281,55.6281,55.4375,55.5159,23725.968452148,0
+SUSA.US,D,20180809,000000,55.6033,55.6033,55.3491,55.3491,19648.067624434,0
+SUSA.US,D,20180810,000000,55.1059,55.1456,54.7545,54.958,24917.706762222,0
+SUSA.US,D,20180813,000000,55.0474,55.0762,54.6414,54.7108,30491.57664358,0
+SUSA.US,D,20180814,000000,54.7844,55.0374,54.7844,54.9491,20230.337060803,0
+SUSA.US,D,20180815,000000,54.6414,54.6414,54.2513,54.4815,23182.987091935,0
+SUSA.US,D,20180816,000000,54.8668,55.1506,54.8668,54.9342,24632.616363447,0
+SUSA.US,D,20180817,000000,55.0811,55.3878,54.8866,55.3064,32515.416258915,0
+SUSA.US,D,20180820,000000,55.3204,55.5308,55.2866,55.4574,20216.233648849,0
+SUSA.US,D,20180821,000000,55.648,55.648,55.4325,55.4325,21134.970198966,0
+SUSA.US,D,20180822,000000,55.3253,55.5159,55.3253,55.3451,23114.484805304,0
+SUSA.US,D,20180823,000000,55.2042,55.5209,55.1755,55.2866,83503.280017279,0
+SUSA.US,D,20180824,000000,55.4425,55.7154,55.3403,55.7105,78979.106939893,0
+SUSA.US,D,20180827,000000,55.9497,56.0668,55.8336,56.0281,27256.858373376,0
+SUSA.US,D,20180828,000000,56.3021,56.3021,55.9696,55.9844,22454.646603191,0
+SUSA.US,D,20180829,000000,55.9994,56.326,55.9994,56.316,39431.125048996,0
+SUSA.US,D,20180830,000000,56.0718,56.2237,55.7949,55.8048,62371.331978016,0
+SUSA.US,D,20180831,000000,55.8912,56.1364,55.7949,55.9944,50342.128968204,0
+SUSA.US,D,20180904,000000,55.8465,55.8763,55.5933,55.7204,85083.869542644,0
+SUSA.US,D,20180905,000000,55.6132,55.8415,55.5596,55.7204,37028.508084052,0
+SUSA.US,D,20180906,000000,55.7304,55.7949,55.4772,55.6767,38291.770840463,0
+SUSA.US,D,20180907,000000,55.3451,55.6231,55.2717,55.4624,21830.066930963,0
+SUSA.US,D,20180910,000000,55.633,55.8336,55.633,55.6628,18583.260021942,0
+SUSA.US,D,20180911,000000,55.638,55.8862,55.4574,55.7254,21216.568510983,0
+SUSA.US,D,20180912,000000,55.8197,55.8812,55.7006,55.8375,18738.397553431,0
+SUSA.US,D,20180913,000000,56.052,56.2525,55.9994,56.1741,24343.496418399,0
+SUSA.US,D,20180914,000000,56.1452,56.3647,56.1452,56.3647,18169.224142448,0
+SUSA.US,D,20180917,000000,56.2088,56.326,55.9646,56.0093,39082.56929643,0
+SUSA.US,D,20180918,000000,56.0867,56.3309,55.9447,56.0867,79608.723544962,0
+SUSA.US,D,20180919,000000,56.0668,56.3647,56.0668,56.2286,25701.453512212,0
+SUSA.US,D,20180920,000000,56.4719,56.9503,56.4719,56.8521,36957.991024284,0
+SUSA.US,D,20180921,000000,57.0675,57.0824,56.8967,56.9166,20842.828094214,0
+SUSA.US,D,20180924,000000,56.9017,56.9017,56.4768,56.6823,33382.776094058,0
+SUSA.US,D,20180925,000000,56.7021,56.722,56.4719,56.5453,18647.732762301,0
+SUSA.US,D,20180926,000000,56.727,56.857,56.3309,56.3309,30563.101089916,0
+SUSA.US,D,20180927,000000,56.4818,56.7945,56.3984,56.3984,32721.930505378,0
+SUSA.US,D,20180928,000000,56.4232,56.594,56.3309,56.3885,31010.380726157,0
+SUSA.US,D,20181001,000000,56.7945,56.9354,56.589,56.7945,16366.002185529,0
+SUSA.US,D,20181002,000000,56.732,56.862,56.5702,56.5989,21555.050397869,0
+SUSA.US,D,20181003,000000,56.7985,56.9305,56.6187,56.7945,25745.77852121,0
+SUSA.US,D,20181004,000000,56.5006,56.5006,55.8763,56.1165,28072.841493546,0
+SUSA.US,D,20181005,000000,56.321,56.3309,55.5745,55.9497,27397.892492912,0
+SUSA.US,D,20181008,000000,55.7551,55.9249,55.4474,55.8713,12473.460486349,0
+SUSA.US,D,20181009,000000,55.7055,55.7353,55.5259,55.5308,14925.439393131,0
+SUSA.US,D,20181010,000000,55.2817,55.4971,53.6864,53.6864,75844.119939931,0
+SUSA.US,D,20181011,000000,53.5206,53.9039,52.3096,52.671,197905.12085165,0
+SUSA.US,D,20181012,000000,53.5346,53.878,52.5816,53.2556,77904.225471718,0
+SUSA.US,D,20181015,000000,53.2358,53.4373,53.0422,53.2179,60270.930983505,0
+SUSA.US,D,20181016,000000,53.5772,54.1014,53.2457,54.0617,67301.481842351,0
+SUSA.US,D,20181017,000000,54.0765,54.423,53.4324,53.8582,170465.92550945,0
+SUSA.US,D,20181018,000000,53.5673,53.6467,52.7851,52.9826,45034.209140828,0
+SUSA.US,D,20181019,000000,53.2854,53.4224,52.8278,53.0521,25948.263221399,0
+SUSA.US,D,20181022,000000,53.4472,53.4472,52.5816,52.8278,18007.034904982,0
+SUSA.US,D,20181023,000000,51.9632,52.7305,51.4371,52.4665,66489.528268454,0
+SUSA.US,D,20181024,000000,52.3643,52.4912,50.9109,51.0797,44049.992463785,0
+SUSA.US,D,20181025,000000,51.2713,52.399,51.2713,51.9383,41747.106769083,0
+SUSA.US,D,20181026,000000,51.3289,51.992,50.896,51.4221,35703.794746986,0
+SUSA.US,D,20181029,000000,51.8381,52.2649,50.8722,50.8762,45762.549629573,0
+SUSA.US,D,20181030,000000,51.2475,51.9383,50.901,51.9383,62375.361524289,0
+SUSA.US,D,20181031,000000,52.656,52.8953,52.3791,52.3791,14457.004638959,0
+SUSA.US,D,20181101,000000,52.4287,53.0621,52.394,52.9826,43960.335059222,0
+SUSA.US,D,20181102,000000,53.4095,53.4095,52.2749,52.6362,57653.740679554,0
+SUSA.US,D,20181105,000000,52.6263,53.077,52.5726,52.9727,238236.84949254,0
+SUSA.US,D,20181106,000000,53.1782,53.2457,52.9826,53.1732,496856.15141767,0
+SUSA.US,D,20181107,000000,53.9187,54.4468,53.5971,54.4369,46186.659374747,0
+SUSA.US,D,20181108,000000,54.4131,54.5015,54.2046,54.3257,52429.43393733,0
+SUSA.US,D,20181109,000000,54.4716,54.4716,53.4571,53.8989,165907.50128875,0
+SUSA.US,D,20181112,000000,53.7698,53.7698,52.8566,52.8566,41374.373738882,0
+SUSA.US,D,20181113,000000,53.2457,53.5872,52.7554,52.924,48320.304126006,0
+SUSA.US,D,20181114,000000,53.3946,53.5723,52.5111,52.529,35512.391299045,0
+SUSA.US,D,20181115,000000,52.2947,53.3598,52.1448,53.1832,83971.71477145,0
+SUSA.US,D,20181116,000000,53.0323,53.5246,52.938,53.4522,200082.08322534,0
+SUSA.US,D,20181119,000000,53.3598,53.3598,52.404,52.4138,30990.232994794,0
+SUSA.US,D,20181120,000000,51.8818,52.1498,51.4808,51.7298,73293.417149475,0
+SUSA.US,D,20181121,000000,52.3493,52.3493,51.8282,51.8331,43323.666748176,0
+SUSA.US,D,20181123,000000,51.5929,52.0367,51.5929,51.8431,13784.070411461,0
+SUSA.US,D,20181126,000000,52.4665,52.5776,52.1051,52.5776,188401.4359681,0
+SUSA.US,D,20181127,000000,52.3643,52.656,52.2649,52.656,28237.045504148,0
+SUSA.US,D,20181128,000000,52.9042,53.6219,52.5201,53.6219,41324.004410476,0
+SUSA.US,D,20181129,000000,53.5246,53.755,53.2953,53.4472,37839.454271381,0
+SUSA.US,D,20181130,000000,53.5296,53.9436,53.3301,53.9088,54425.066728758,0
+SUSA.US,D,20181203,000000,54.6076,54.7892,54.2136,54.6027,75319.271537946,0
+SUSA.US,D,20181204,000000,54.5213,54.5213,52.8378,52.8378,71024.782598089,0
+SUSA.US,D,20181206,000000,52.2412,52.7752,51.4718,52.7752,94423.350415601,0
+SUSA.US,D,20181207,000000,52.4912,52.8814,51.3437,51.5452,173839.66312605,0
+SUSA.US,D,20181210,000000,51.578,51.71,50.6647,51.6107,106623.80914199,0
+SUSA.US,D,20181211,000000,52.2947,52.3245,51.2613,51.578,79476.755904539,0
+SUSA.US,D,20181212,000000,52.1696,52.5439,51.7835,51.7835,102799.76972944,0
+SUSA.US,D,20181213,000000,52.3245,52.3245,51.5879,51.8132,96627.512226627,0
+SUSA.US,D,20181214,000000,51.304,51.6058,50.8275,50.9536,50204.117008374,0
+SUSA.US,D,20181217,000000,50.8573,50.9259,49.4468,49.6602,206815.4550466,0
+SUSA.US,D,20181218,000000,50.1485,50.368,49.417,49.7634,222340.28944775,0
+SUSA.US,D,20181219,000000,49.9779,50.4861,48.6656,49.0844,127119.08887021,0
+SUSA.US,D,20181220,000000,48.8839,48.9485,47.8118,48.1692,241342.62228203,0
+SUSA.US,D,20181221,000000,48.2456,48.9882,47.2142,47.4108,653409.06103494,0
+SUSA.US,D,20181224,000000,47.0803,47.0803,45.9982,46.0072,82770.909982262,0
+SUSA.US,D,20181226,000000,46.2742,48.2396,45.9327,48.2396,308499.04045857,0
+SUSA.US,D,20181227,000000,47.6977,48.6357,46.9383,48.6357,179820.51718093,0
+SUSA.US,D,20181228,000000,48.9633,49.2353,48.2645,48.5265,324963.76652778,0
+SUSA.US,D,20181231,000000,48.8701,49.017,48.4789,48.9534,161823.55614163,0
+SUSA.US,D,20190102,000000,48.338,48.9633,48.2546,48.8075,116831.65723666,0
+SUSA.US,D,20190103,000000,48.596,48.596,47.5349,47.5349,52704.450470424,0
+SUSA.US,D,20190104,000000,48.3132,49.3049,48.2595,49.1788,147693.9521373,0
+SUSA.US,D,20190107,000000,49.2949,50.0017,49.1291,49.7088,88486.821369723,0
+SUSA.US,D,20190108,000000,50.0453,50.2915,49.6165,50.227,128019.6924621,0
+SUSA.US,D,20190109,000000,50.5348,50.626,50.3233,50.4017,57589.267939195,0
+SUSA.US,D,20190110,000000,50.227,50.6647,50.0801,50.6132,148826.25463986,0
+SUSA.US,D,20190111,000000,50.2766,50.6846,50.2766,50.6459,78855.198392015,0
+SUSA.US,D,20190114,000000,50.3004,50.4811,50.2568,50.3431,134461.92956516,0
+SUSA.US,D,20190115,000000,50.2965,50.8862,50.2965,50.8672,84491.526240596,0
+SUSA.US,D,20190116,000000,51.0548,51.1492,50.9397,50.9735,49993.573215639,0
+SUSA.US,D,20190117,000000,50.6697,51.5492,50.6697,51.3636,162922.61488743,0
+SUSA.US,D,20190118,000000,51.7001,52.2312,51.6157,52.1398,96683.925874441,0
+SUSA.US,D,20190122,000000,51.6951,51.9006,51.05,51.4271,127673.15148267,0
+SUSA.US,D,20190123,000000,51.5452,51.8381,50.9784,51.5205,124827.28442776,0
+SUSA.US,D,20190124,000000,51.5205,51.583,51.3874,51.5105,54409.955930237,0
+SUSA.US,D,20190125,000000,51.9433,52.1647,51.8629,52.1001,46968.391351601,0
+SUSA.US,D,20190128,000000,51.7587,51.7587,51.4023,51.6456,150632.49875648,0
+SUSA.US,D,20190129,000000,51.6654,51.8481,51.4907,51.5403,196394.04099949,0
+SUSA.US,D,20190130,000000,52.0069,52.5389,51.6901,52.3096,47304.85846535,0
+SUSA.US,D,20190131,000000,52.2749,52.8953,52.2213,52.8228,75521.756238136,0
+SUSA.US,D,20190201,000000,52.7702,53.067,52.6908,52.9192,91132.218497582,0
+SUSA.US,D,20190204,000000,52.8566,53.345,52.8178,53.345,134759.10860276,0
+SUSA.US,D,20190205,000000,53.4671,53.7013,53.3797,53.6269,59417.674560316,0
+SUSA.US,D,20190206,000000,53.6616,53.6964,53.5108,53.602,62894.165606866,0
+SUSA.US,D,20190207,000000,53.1682,53.4621,52.8566,53.1167,91909.920928164,0
+SUSA.US,D,20190208,000000,52.8516,53.1255,52.7206,53.1255,87844.108739268,0
+SUSA.US,D,20190211,000000,53.345,53.4144,53.1931,53.3201,47451.936904294,0
+SUSA.US,D,20190212,000000,53.6616,54.0765,53.6417,54.0567,48592.298499396,0
+SUSA.US,D,20190213,000000,54.2513,54.3545,54.1401,54.2235,57729.294672162,0
+SUSA.US,D,20190214,000000,54.023,54.2612,53.8681,54.0815,158926.31237174,0
+SUSA.US,D,20190215,000000,54.4418,54.5649,54.3932,54.55,36439.186941707,0
+SUSA.US,D,20190219,000000,54.5451,54.8716,54.5262,54.7307,54584.233806519,0
+SUSA.US,D,20190220,000000,54.8241,54.9253,54.6176,54.8191,69340.432256208,0
+SUSA.US,D,20190221,000000,54.7694,54.8668,54.5262,54.7307,55163.481083183,0
+SUSA.US,D,20190222,000000,54.9491,55.0961,54.8916,55.0623,38234.34980608,0
+SUSA.US,D,20190225,000000,55.4127,55.4772,55.1655,55.1755,92197.026100075,0
+SUSA.US,D,20190226,000000,55.1755,55.3154,55.0911,55.1258,72957.957422293,0
+SUSA.US,D,20190227,000000,55.0861,55.3154,54.9203,55.2667,81898.513214277,0
+SUSA.US,D,20190228,000000,55.1159,55.2717,55.0374,55.0961,71653.39181659,0
+SUSA.US,D,20190301,000000,55.5496,55.5695,55.2042,55.4772,40716.550309905,0
+SUSA.US,D,20190304,000000,55.7254,55.8197,54.7595,55.2142,53466.034715916,0
+SUSA.US,D,20190305,000000,55.2866,55.2866,55.0424,55.1407,59735.001329271,0
+SUSA.US,D,20190306,000000,55.1556,55.1556,54.7108,54.7545,67475.759718635,0
+SUSA.US,D,20190307,000000,54.6613,54.6613,54.1699,54.296,77098.316217229,0
+SUSA.US,D,20190308,000000,54.018,54.2562,53.8383,54.2562,67964.342204168,0
+SUSA.US,D,20190311,000000,54.4815,55.1159,54.4815,55.0961,89288.701077939,0
+SUSA.US,D,20190312,000000,55.2469,55.4227,55.229,55.2717,87346.459774622,0
+SUSA.US,D,20190313,000000,55.4872,55.8613,55.4872,55.6529,81989.178005407,0
+SUSA.US,D,20190314,000000,55.7304,55.8246,55.6132,55.7254,56244.406870767,0
+SUSA.US,D,20190315,000000,55.8912,56.2286,55.8515,56.057,48368.658681275,0
+SUSA.US,D,20190318,000000,56.2138,56.3021,56.0321,56.2475,45126.888705095,0
+SUSA.US,D,20190319,000000,56.4858,56.5305,56.0371,56.2138,61858.572214848,0
+SUSA.US,D,20190320,000000,56.2624,56.4182,55.8098,56.057,103574.45000032,0
+SUSA.US,D,20190321,000000,55.78,56.7796,55.78,56.6873,51320.30132584,0
+SUSA.US,D,20190322,000000,56.5255,56.5255,55.5933,55.6182,257593.78239879,0
+SUSA.US,D,20190325,000000,55.6083,55.6966,55.3064,55.5447,83509.324336688,0
+SUSA.US,D,20190326,000000,55.9696,56.1691,55.7204,55.9547,67739.694999479,0
+SUSA.US,D,20190327,000000,56.0967,56.1413,55.4177,55.6718,97759.814729183,0
+SUSA.US,D,20190328,000000,55.8197,56.0768,55.7353,55.9944,50863.955210486,0
+SUSA.US,D,20190329,000000,56.3746,56.3746,56.1364,56.321,54092.629161282,0
+SUSA.US,D,20190401,000000,56.6674,57.0774,56.6674,57.0437,162916.57056803,0
+SUSA.US,D,20190402,000000,57.1111,57.1111,56.8471,57.0238,56283.694946923,0
+SUSA.US,D,20190403,000000,57.3007,57.4487,57.1161,57.2492,77444.85719666,0
+SUSA.US,D,20190404,000000,57.3007,57.3404,57.1062,57.3057,76453.588813638,0
+SUSA.US,D,20190405,000000,57.4913,57.6333,57.4338,57.5509,56151.7273065,0
+SUSA.US,D,20190408,000000,57.5509,57.6234,57.3504,57.6184,59182.953489946,0
+SUSA.US,D,20190409,000000,57.5261,57.5261,57.1746,57.2492,96128.855875412,0
+SUSA.US,D,20190410,000000,57.2908,57.5459,57.2908,57.531,56931.444510218,0
+SUSA.US,D,20190411,000000,57.7117,57.7117,57.3841,57.5946,53061.065315536,0
+SUSA.US,D,20190412,000000,58.0532,58.0532,57.8089,58.0234,80950.562453686,0
+SUSA.US,D,20190415,000000,58.1078,58.1078,57.7614,57.8973,55346.82543858,0
+SUSA.US,D,20190416,000000,58.2349,58.2349,57.7654,57.9073,52105.055462398,0
+SUSA.US,D,20190417,000000,58.1078,58.1078,57.5609,57.6531,45853.214420703,0
+SUSA.US,D,20190418,000000,57.7365,57.8626,57.5211,57.8189,41761.210181036,0
+SUSA.US,D,20190422,000000,57.5946,57.8378,57.5946,57.7991,57661.799772098,0
+SUSA.US,D,20190423,000000,57.6918,58.2806,57.6918,58.2577,139897.7874867,0
+SUSA.US,D,20190424,000000,58.1366,58.4195,58.1366,58.2437,69569.109007169,0
+SUSA.US,D,20190425,000000,58.2477,58.2477,57.7702,57.9023,54852.198633637,0
+SUSA.US,D,20190426,000000,57.9212,58.0879,57.6968,58.0879,69004.972529027,0
+SUSA.US,D,20190429,000000,58.0879,58.2349,58.078,58.1217,56923.385417673,0
+SUSA.US,D,20190430,000000,58.0879,58.2389,57.7167,58.2389,78145.998248064,0
+SUSA.US,D,20190501,000000,58.4195,58.4195,57.7217,57.7217,94078.824209306,0
+SUSA.US,D,20190502,000000,57.7315,57.9122,57.3305,57.6621,69336.402709935,0
+SUSA.US,D,20190503,000000,57.9837,58.2756,57.9122,58.2577,84293.071086677,0
+SUSA.US,D,20190506,000000,57.2095,57.9986,57.2095,57.935,68019.748465415,0
+SUSA.US,D,20190507,000000,57.5509,57.5509,56.5056,56.9354,75549.963062043,0
+SUSA.US,D,20190508,000000,56.9354,57.2442,56.7598,56.9066,77162.788957589,0
+SUSA.US,D,20190509,000000,56.5652,56.8272,56.0321,56.7845,88878.694744718,0
+SUSA.US,D,20190510,000000,56.6774,57.1111,55.8246,56.9653,96905.550919426,0
+SUSA.US,D,20190513,000000,55.8515,55.9894,55.3641,55.5447,115652.0075654,0
+SUSA.US,D,20190514,000000,55.7154,56.2971,55.6767,55.9497,116134.54573153,0
+SUSA.US,D,20190515,000000,55.7304,56.3071,55.4921,56.1552,70396.173379588,0
+SUSA.US,D,20190516,000000,56.4282,56.9692,56.4282,56.6923,66077.507162096,0
+SUSA.US,D,20190517,000000,56.2674,56.8223,56.2237,56.312,136839.36186591,0
+SUSA.US,D,20190520,000000,56.0231,56.1016,55.7254,55.91,141548.89407182,0
+SUSA.US,D,20190521,000000,56.2823,56.5205,56.2436,56.3795,89627.182964824,0
+SUSA.US,D,20190522,000000,56.1989,56.4569,56.1989,56.3448,55646.019249308,0
+SUSA.US,D,20190523,000000,55.9994,55.9994,55.3451,55.6867,199720.43144739,0
+SUSA.US,D,20190524,000000,55.906,56.0231,55.5933,55.6083,45804.859865433,0
+SUSA.US,D,20190528,000000,55.6718,55.8912,55.1407,55.1556,61420.35905772,0
+SUSA.US,D,20190529,000000,54.8716,54.9203,54.4319,54.706,77787.368629818,0
+SUSA.US,D,20190530,000000,54.8716,54.968,54.5213,54.7495,73924.041141113,0
+SUSA.US,D,20190531,000000,54.2513,54.3644,53.9882,54.1152,188429.642792,0
+SUSA.US,D,20190603,000000,54.0765,54.423,53.8185,54.0517,184589.48519436,0
+SUSA.US,D,20190604,000000,54.6364,55.2618,54.4865,55.2618,74595.967982042,0
+SUSA.US,D,20190605,000000,55.6083,55.7551,55.2717,55.7452,118338.70754255,0
+SUSA.US,D,20190606,000000,55.8862,56.2773,55.7154,56.1364,101594.93539398,0
+SUSA.US,D,20190607,000000,56.316,56.989,56.316,56.7647,89498.237484107,0
+SUSA.US,D,20190610,000000,57.1211,57.3057,56.9741,57.0486,136696.31297324,0
+SUSA.US,D,20190611,000000,57.3693,57.4665,56.862,56.9791,72128.878276739,0
+SUSA.US,D,20190612,000000,56.999,57.0625,56.8719,56.9305,50836.755773147,0
+SUSA.US,D,20190613,000000,57.1945,57.3007,57.004,57.2442,83212.145299095,0
+SUSA.US,D,20190614,000000,57.2045,57.2045,56.9354,57.0874,267162.94740928,0
+SUSA.US,D,20190617,000000,57.1499,57.2095,56.9255,56.9305,60270.930983505,0
+SUSA.US,D,20190618,000000,57.3355,57.8676,57.3256,57.5757,78624.506867917,0
+SUSA.US,D,20190619,000000,57.6531,57.9122,57.5459,57.8526,198094.50952646,0
+SUSA.US,D,20190620,000000,58.4979,58.4979,57.9589,58.4344,60634.597534594,0
+SUSA.US,D,20190621,000000,58.3847,58.5605,58.2299,58.3401,72790.731251988,0
+SUSA.US,D,20190624,000000,58.4681,58.4681,58.2437,58.2606,357940.56583489,0
+SUSA.US,D,20190625,000000,58.3053,58.3053,57.6531,57.7067,124044.54506433,0
+SUSA.US,D,20190626,000000,57.9023,57.9023,57.6084,57.6084,58924.055141942,0
+SUSA.US,D,20190627,000000,57.6571,57.9023,57.6571,57.8626,87981.113312531,0
+SUSA.US,D,20190628,000000,58.1078,58.3153,57.9887,58.2706,78540.893782764,0
+SUSA.US,D,20190701,000000,59.1074,59.1074,58.5416,58.7798,141508.5986091,0
+SUSA.US,D,20190702,000000,58.8642,58.8732,58.5982,58.8245,103968.33814845,0
+SUSA.US,D,20190703,000000,59.1024,59.4291,59.029,59.4291,75650.701718854,0
+SUSA.US,D,20190705,000000,59.0975,59.2861,58.7272,59.2434,58695.37839098,0
+SUSA.US,D,20190708,000000,59.024,59.1521,58.7411,58.8493,57859.247539448,0
+SUSA.US,D,20190709,000000,58.7947,58.7947,58.5605,58.7699,62103.367150899,0
+SUSA.US,D,20190710,000000,59.0438,59.1809,58.8682,58.9943,97902.863621855,0
+SUSA.US,D,20190711,000000,59.0488,59.1759,58.882,59.1372,68531.500842014,0
+SUSA.US,D,20190712,000000,59.1948,59.4876,59.1948,59.4826,29249.469005099,0
+SUSA.US,D,20190715,000000,59.4776,59.4826,59.3854,59.4826,38975.78632021,0
+SUSA.US,D,20190716,000000,59.5025,59.5412,59.2236,59.296,36435.157395434,0
+SUSA.US,D,20190717,000000,59.3555,59.3555,58.892,58.892,46224.940064336,0
+SUSA.US,D,20190718,000000,58.9257,59.1997,58.7461,59.157,48119.834198953,0
+SUSA.US,D,20190719,000000,59.3804,59.3804,58.8543,58.8543,73206.781904617,0
+SUSA.US,D,20190722,000000,59.0588,59.1272,58.8543,59.0191,63841.10898089,0
+SUSA.US,D,20190723,000000,59.4102,59.556,59.1858,59.5462,51166.17118092,0
+SUSA.US,D,20190724,000000,59.4638,59.8579,59.4638,59.8479,38953.623815711,0
+SUSA.US,D,20190725,000000,59.8142,59.8142,59.4151,59.571,95394.471067259,0
+SUSA.US,D,20190726,000000,59.8529,60.0494,59.838,60.0147,45956.975237218,0
+SUSA.US,D,20190729,000000,60.0296,60.0445,59.838,59.9998,65629.220139287,0
+SUSA.US,D,20190730,000000,59.6434,60.0544,59.6236,59.9373,66681.939102963,0
+SUSA.US,D,20190731,000000,60.0822,60.0822,58.9059,59.3407,83578.834009887,0
+SUSA.US,D,20190801,000000,59.301,60.0732,58.623,58.7511,125580.8095807,0
+SUSA.US,D,20190802,000000,58.4979,58.5128,57.9301,58.1316,93819.925861302,0
+SUSA.US,D,20190805,000000,57.3891,57.3891,55.9597,56.3547,110544.55766508,0
+SUSA.US,D,20190806,000000,56.8422,56.999,56.3845,56.9503,98170.828448973,0
+SUSA.US,D,20190807,000000,56.5305,57.1211,55.915,57.0238,177458.1956787,0
+SUSA.US,D,20190808,000000,57.4765,58.1515,57.2193,58.1167,93170.161524871,0
+SUSA.US,D,20190809,000000,58.0085,58.0681,57.3305,57.7067,134073.07834987,0
+SUSA.US,D,20190812,000000,57.5112,57.5112,56.862,57.0387,90482.45416115,0
+SUSA.US,D,20190813,000000,57.0287,58.2706,56.9206,57.8874,111454.22773609,0
+SUSA.US,D,20190814,000000,57.1648,57.1648,56.1741,56.2039,141848.08788256,0
+SUSA.US,D,20190815,000000,56.3845,56.4521,55.8663,56.2436,91349.813996294,0
+SUSA.US,D,20190816,000000,56.5403,57.2095,56.5403,57.131,49434.473670337,0
+SUSA.US,D,20190819,000000,57.7217,57.9787,57.6918,57.8676,52016.405444405,0
+SUSA.US,D,20190820,000000,57.8576,57.8576,57.3305,57.3305,65681.604240829,0
+SUSA.US,D,20190821,000000,57.7802,57.9073,57.672,57.8041,49042.600295341,0
+SUSA.US,D,20190822,000000,57.9252,58.1167,57.4487,57.7852,68811.55430795,0
+SUSA.US,D,20190823,000000,57.5946,57.8279,55.9944,56.2187,129458.24048136,0
+SUSA.US,D,20190826,000000,56.7845,56.8223,56.3795,56.8223,76303.48821499,0
+SUSA.US,D,20190827,000000,57.258,57.2819,56.6337,56.7369,70658.093887297,0
+SUSA.US,D,20190828,000000,56.5652,57.1449,56.4569,57.1022,63728.281685262,0
+SUSA.US,D,20190829,000000,57.5509,57.9589,57.5509,57.8526,57909.616867854,0
+SUSA.US,D,20190830,000000,58.1266,58.2299,57.7315,57.94,85279.302536858,0
+SUSA.US,D,20190903,000000,57.4586,57.6134,57.2095,57.4536,91555.320856188,0
+SUSA.US,D,20190904,000000,57.9887,58.1028,57.7941,58.1028,68368.304217981,0
+SUSA.US,D,20190905,000000,58.5416,59.0687,58.4145,58.882,72788.716478851,0
+SUSA.US,D,20190906,000000,59.0538,59.1074,58.9059,58.9893,43333.740613858,0
+SUSA.US,D,20190909,000000,59.2236,59.2236,58.8493,59.0389,45873.362152065,0
+SUSA.US,D,20190910,000000,58.9257,58.9793,58.5942,58.9793,44226.285113204,0
+SUSA.US,D,20190911,000000,59.0637,59.4688,59.0637,59.4688,27634.628336418,0
+SUSA.US,D,20190912,000000,59.8042,59.97,59.5759,59.7705,89116.437974792,0
+SUSA.US,D,20190913,000000,59.7556,59.9323,59.7407,59.7605,47958.652348055,0
+SUSA.US,D,20190916,000000,59.6236,59.6236,59.4389,59.5759,34947.247434335,0
+SUSA.US,D,20190917,000000,59.4538,59.6186,59.3903,59.5957,2403031.000824,0
+SUSA.US,D,20190918,000000,59.561,59.5809,59.0687,59.5809,40606.745173981,0
+SUSA.US,D,20190919,000000,59.7605,59.8529,59.5213,59.6236,54820.969650025,0
+SUSA.US,D,20190920,000000,59.7368,59.8092,59.2811,59.2811,87244.713731242,0
+SUSA.US,D,20190923,000000,59.2761,59.4688,59.1372,59.3457,71359.234938702,0
+SUSA.US,D,20190924,000000,59.7318,59.7318,58.6379,58.7699,160102.93988329,0
+SUSA.US,D,20190925,000000,58.9307,59.3952,58.5942,59.2811,65238.35415086,0
+SUSA.US,D,20190926,000000,59.3555,59.3704,59.024,59.2672,45423.060356119,0
+SUSA.US,D,20190927,000000,59.4191,59.4975,58.7609,59.0687,36149.05961009,0
+SUSA.US,D,20190930,000000,59.2186,59.5362,59.2047,59.4002,29785.398659335,0
+SUSA.US,D,20191001,000000,59.6007,59.7605,58.5555,58.6031,81720.205791722,0
+SUSA.US,D,20191002,000000,58.0135,58.0135,57.131,57.3693,123727.21829538,0
+SUSA.US,D,20191003,000000,57.2908,57.8477,56.7845,57.8477,77009.666199236,0
+SUSA.US,D,20191004,000000,58.0581,58.5843,58.0581,58.5843,56373.352351485,0
+SUSA.US,D,20191007,000000,58.355,58.7074,58.2806,58.2806,122876.98403189,0
+SUSA.US,D,20191008,000000,57.935,57.935,57.2779,57.2779,62864.951396391,0
+SUSA.US,D,20191009,000000,57.8229,58.0334,57.5996,57.8328,94331.678237902,0
+SUSA.US,D,20191010,000000,57.8973,58.4195,57.7991,58.2249,76875.683785677,0
+SUSA.US,D,20191011,000000,58.8592,59.4439,58.8592,59.0438,145850.43471766,0
+SUSA.US,D,20191014,000000,59.0687,59.1908,58.8295,58.9644,99961.961767074,0
+SUSA.US,D,20191015,000000,59.1272,59.5859,59.1272,59.4737,37452.617829226,0
+SUSA.US,D,20191016,000000,59.3754,59.4826,59.2186,59.2761,45669.870065306,0
+SUSA.US,D,20191017,000000,59.4588,59.6335,59.2861,59.434,23954.645203108,0
+SUSA.US,D,20191018,000000,59.2672,59.4389,59.0925,59.301,59231.308045215,0
+SUSA.US,D,20191021,000000,59.6047,59.7368,59.4826,59.7368,29956.654375913,0
+SUSA.US,D,20191022,000000,59.7894,59.9998,59.4776,59.4776,37572.496830832,0
+SUSA.US,D,20191023,000000,59.5512,59.6583,59.3854,59.6583,46693.374818507,0
+SUSA.US,D,20191024,000000,59.8281,59.8281,59.5462,59.7993,30933.819346981,0
+SUSA.US,D,20191025,000000,59.8429,60.2192,59.8142,60.1418,46751.803239457,0
+SUSA.US,D,20191028,000000,60.5517,60.7841,60.5517,60.7205,34763.903078938,0
+SUSA.US,D,20191029,000000,60.5567,60.913,60.5418,60.7304,70334.722798933,0
+SUSA.US,D,20191030,000000,60.66,60.8188,60.4336,60.7502,89804.483000812,0
+SUSA.US,D,20191031,000000,60.7602,60.7602,60.2142,60.4584,28990.570657094,0
+SUSA.US,D,20191101,000000,60.8833,61.1165,60.8088,61.1165,33331.399379085,0
+SUSA.US,D,20191104,000000,61.6109,61.6109,61.3667,61.4432,62623.178620044,0
+SUSA.US,D,20191105,000000,61.6536,61.6536,61.3667,61.3807,24991.245981694,0
+SUSA.US,D,20191106,000000,61.3807,61.5226,61.2883,61.4729,41013.729347498,0
+SUSA.US,D,20191107,000000,61.9613,61.9613,61.5523,61.596,58523.115287833,0
+SUSA.US,D,20191108,000000,61.6159,61.7598,61.5226,61.7598,37753.826413092,0
+SUSA.US,D,20191111,000000,61.6685,61.6685,61.4978,61.601,41093.312886379,0
+SUSA.US,D,20191112,000000,61.7896,61.9226,61.596,61.6834,36354.566469985,0
+SUSA.US,D,20191113,000000,61.6248,61.8492,61.5275,61.8045,89072.112965795,0
+SUSA.US,D,20191114,000000,61.6109,61.8839,61.6109,61.8392,64632.914823425,0
+SUSA.US,D,20191115,000000,62.1261,62.3514,62.0834,62.3514,43461.678708007,0
+SUSA.US,D,20191118,000000,62.269,62.4001,62.1856,62.3852,24789.768668072,0
+SUSA.US,D,20191119,000000,62.6919,62.6919,62.2978,62.4646,68718.874743683,0
+SUSA.US,D,20191120,000000,62.4646,62.4646,61.9176,62.1311,41755.165861627,0
+SUSA.US,D,20191121,000000,62.2641,62.2641,61.859,61.9326,38903.254487305,0
+SUSA.US,D,20191122,000000,61.9663,62.1856,61.8492,61.9811,36130.926651865,0
+SUSA.US,D,20191125,000000,62.3326,62.5619,62.3326,62.5569,40135.288260106,0
+SUSA.US,D,20191126,000000,62.6493,62.8299,62.5569,62.8051,45140.992117048,0
+SUSA.US,D,20191127,000000,62.958,63.0047,62.7862,63.0047,32176.93437203,0
+SUSA.US,D,20191129,000000,63.0492,63.0492,62.7168,62.7217,28409.308607295,0
+SUSA.US,D,20191202,000000,62.8934,62.8934,62.1757,62.2293,56621.16944724,0
+SUSA.US,D,20191203,000000,61.7598,61.8045,61.5226,61.8045,42410.974517468,0
+SUSA.US,D,20191204,000000,62.136,62.3703,62.006,62.2393,52623.859544975,0
+SUSA.US,D,20191205,000000,62.2542,62.3752,62.0685,62.3177,94359.885061809,0
+SUSA.US,D,20191206,000000,62.8438,63.0642,62.8339,62.9431,157148.27507902,0
+SUSA.US,D,20191209,000000,62.9232,62.9768,62.7812,62.7812,21471.437312715,0
+SUSA.US,D,20191210,000000,62.8835,62.9818,62.7018,62.7415,181699.29313045,0
+SUSA.US,D,20191211,000000,62.8438,62.9957,62.8011,62.9818,105538.85380813,0
+SUSA.US,D,20191212,000000,62.9917,63.5714,62.8438,63.4295,68225.255325309,0
+SUSA.US,D,20191213,000000,63.6727,63.6727,63.23,63.4692,64671.195513014,0
+SUSA.US,D,20191216,000000,63.7858,63.9754,63.7858,63.8355,33096.678308714,0
+SUSA.US,D,20191217,000000,64.0479,64.0479,63.7659,63.7709,60121.837771425,0
+SUSA.US,D,20191218,000000,63.8802,63.9437,63.7659,63.8503,40701.439511383,0
+SUSA.US,D,20191219,000000,64.0291,64.1968,63.9089,64.1869,98152.695490746,0
+SUSA.US,D,20191220,000000,64.4549,64.6167,64.4003,64.568,51378.729746791,0
+SUSA.US,D,20191223,000000,64.7666,64.7666,64.5532,64.573,75537.874423226,0
+SUSA.US,D,20191224,000000,64.7169,64.7169,64.5293,64.583,22505.015931597,0
+SUSA.US,D,20191226,000000,64.6921,64.8063,64.6723,64.8063,20846.857640486,0
+SUSA.US,D,20191227,000000,65.0783,65.0783,64.7815,64.8956,38389.487337569,0
+SUSA.US,D,20191230,000000,64.9523,64.9523,64.4351,64.4996,60952.931690117,0
+SUSA.US,D,20191231,000000,64.2743,64.712,64.2743,64.6674,39640.661455163,0
+SUSA.US,D,20200102,000000,64.9194,65.0932,64.7666,65.0932,47708.820479163,0
+SUSA.US,D,20200103,000000,64.568,64.8757,64.568,64.7219,73232.973955388,0
+SUSA.US,D,20200106,000000,64.4748,64.9234,64.3507,64.9234,41607.080036116,0
+SUSA.US,D,20200107,000000,64.8807,64.9096,64.6624,64.7468,41332.063503021,0
+SUSA.US,D,20200108,000000,64.8013,65.26,64.7666,65.0435,54880.405457544,0
+SUSA.US,D,20200109,000000,65.2937,65.4803,65.0882,65.4803,50079.201073928,0
+SUSA.US,D,20200110,000000,65.7871,65.7871,65.3513,65.4505,69955.945449323,0
+SUSA.US,D,20200113,000000,65.7027,65.9905,65.6838,65.9905,62637.282031998,0
+SUSA.US,D,20200114,000000,66.0302,66.1285,65.8069,65.8694,77635.253258033,0
+SUSA.US,D,20200115,000000,65.933,66.206,65.8794,66.0641,448024.09491506,0
+SUSA.US,D,20200116,000000,66.201,66.5911,66.201,66.5911,213709.00133218,0
+SUSA.US,D,20200117,000000,66.8065,66.87,66.6507,66.8353,73341.771704744,0
+SUSA.US,D,20200121,000000,66.6557,66.9187,66.5623,66.7241,85548.274750544,0
+SUSA.US,D,20200122,000000,66.9911,67.0498,66.6844,66.7479,127942.12369635,0
+SUSA.US,D,20200123,000000,66.6645,66.875,66.343,66.8353,105103.66281071,0
+SUSA.US,D,20200124,000000,67.0259,67.0944,66.1375,66.3678,173873.91426937,0
+SUSA.US,D,20200127,000000,65.514,65.6739,65.1825,65.3861,61814.247205852,0
+SUSA.US,D,20200128,000000,65.928,66.1523,65.519,65.9905,40111.110982471,0
+SUSA.US,D,20200129,000000,66.3281,66.3876,65.9091,65.9191,151261.10797498,0
+SUSA.US,D,20200130,000000,65.4992,66.191,65.3959,66.1573,101177.87735478,0
+SUSA.US,D,20200131,000000,65.9578,66.0689,64.6286,64.8659,82345.792850519,0
+SUSA.US,D,20200203,000000,65.0485,65.8119,65.0485,65.5717,119961.60730378,0
+SUSA.US,D,20200204,000000,66.2744,66.606,66.2744,66.3827,89187.962421128,0
+SUSA.US,D,20200205,000000,67.0259,67.0944,66.6209,67.0696,72374.680599357,0
+SUSA.US,D,20200206,000000,67.2116,67.3048,67.0547,67.295,69499.599333969,0
+SUSA.US,D,20200207,000000,67.016,67.0994,66.7678,66.8253,43904.928797976,0
+SUSA.US,D,20200210,000000,66.6645,67.3525,66.6645,67.3525,51346.493376611,0
+SUSA.US,D,20200211,000000,67.7039,67.8319,67.4696,67.5282,111539.85559438,0
+SUSA.US,D,20200212,000000,67.8319,67.962,67.7088,67.957,64252.12270068,0
+SUSA.US,D,20200213,000000,67.7625,68.0205,67.5083,67.822,69605.374923621,0
+SUSA.US,D,20200214,000000,68.0355,68.0454,67.822,68.0454,56611.095581559,0
+SUSA.US,D,20200218,000000,67.9333,67.9768,67.6165,67.9431,256779.81405176,0
+SUSA.US,D,20200219,000000,68.226,68.4405,68.226,68.3968,58347.830024982,0
+SUSA.US,D,20200220,000000,68.3531,68.4355,67.4409,68.0791,53361.266512833,0
+SUSA.US,D,20200221,000000,67.8796,67.8796,67.2453,67.3774,123832.99388503,0
+SUSA.US,D,20200224,000000,65.1776,65.8843,65.0098,65.2252,197387.32415564,0
+SUSA.US,D,20200225,000000,65.6153,65.7474,63.2101,63.361,213050.17051663,0
+SUSA.US,D,20200226,000000,63.7164,64.4003,63.0245,63.215,259338.57593476,0
+SUSA.US,D,20200227,000000,61.9713,62.8636,60.4673,60.4673,185161.68076505,0
+SUSA.US,D,20200228,000000,58.896,60.0644,58.0234,60.0644,259653.88793058,0
+SUSA.US,D,20200302,000000,60.376,62.6443,59.9224,62.6106,235495.75064071,0
+SUSA.US,D,20200303,000000,62.8636,63.5625,60.6967,61.185,174068.33987701,0
+SUSA.US,D,20200304,000000,62.274,63.6975,61.7896,63.6528,202495.78144253,0
+SUSA.US,D,20200305,000000,62.2095,62.8686,61.3021,61.859,92360.222724109,0
+SUSA.US,D,20200306,000000,60.1943,60.7165,59.1272,60.5914,123473.35688022,0
+SUSA.US,D,20200309,000000,57.268,57.8428,55.8713,56.2336,303827.78894224,0
+SUSA.US,D,20200310,000000,58.4145,58.8096,55.8663,58.8096,193120.03465313,0
+SUSA.US,D,20200311,000000,57.1111,57.3156,55.383,56.0768,390334.08831906,0
+SUSA.US,D,20200312,000000,52.1746,54.4031,49.7734,51.0112,423710.82009371,0
+SUSA.US,D,20200313,000000,53.9535,55.4375,51.1988,55.4375,273336.21229866,0
+SUSA.US,D,20200316,000000,48.8839,52.7007,48.8839,49.7039,214000.13605036,0
+SUSA.US,D,20200317,000000,50.3967,52.6809,49.2502,52.2997,216438.01154518,0
+SUSA.US,D,20200318,000000,49.0944,51.1144,47.4783,50.0453,366580.92042957,0
+SUSA.US,D,20200319,000000,49.8319,51.2226,48.5415,50.1585,250901.71342683,0
+SUSA.US,D,20200320,000000,50.7333,50.7531,47.381,47.4485,205984.36112791,0
+SUSA.US,D,20200323,000000,47.1695,47.244,45.1157,45.8662,297846.93488736,0
+SUSA.US,D,20200324,000000,48.3469,50.6846,48.1454,50.6846,222522.62641658,0
+SUSA.US,D,20200325,000000,51.0897,52.6858,49.822,50.7084,135097.59048964,0
+SUSA.US,D,20200326,000000,51.3487,53.9336,51.3487,53.9336,320105.14110978,0
+SUSA.US,D,20200327,000000,52.0069,53.7301,51.9096,52.3444,231651.5634968,0
+SUSA.US,D,20200330,000000,52.7057,54.2513,52.5915,54.1351,1038764.6449344,0
+SUSA.US,D,20200331,000000,54.1351,54.2612,52.9479,53.203,157482.72741963,0
+SUSA.US,D,20200401,000000,51.2176,51.8679,50.5059,50.8762,193599.55065954,0
+SUSA.US,D,20200402,000000,50.358,52.3096,50.358,52.1796,152726.85543158,0
+SUSA.US,D,20200403,000000,52.1101,52.394,50.7928,51.3437,92940.477387341,0
+SUSA.US,D,20200406,000000,53.4809,54.8866,53.2457,54.7744,107526.42750702,0
+SUSA.US,D,20200407,000000,56.6187,56.6187,54.8816,54.9303,118973.36108046,0
+SUSA.US,D,20200408,000000,55.4672,56.8669,54.9342,56.6923,108293.04868536,0
+SUSA.US,D,20200409,000000,57.4586,58.1078,57.1111,57.6621,238426.23816734,0
+SUSA.US,D,20200413,000000,57.3454,57.3504,56.0619,56.8372,323383.17700241,0
+SUSA.US,D,20200414,000000,57.8477,58.7649,57.8477,58.6031,224393.34327356,0
+SUSA.US,D,20200415,000000,57.5856,57.5856,56.862,57.0972,465613.06439428,0
+SUSA.US,D,20200416,000000,57.3693,57.5211,56.727,57.4814,101569.75072978,0
+SUSA.US,D,20200417,000000,58.7649,59.029,58.1565,58.9843,116590.89184688,0
+SUSA.US,D,20200420,000000,58.1852,58.8146,57.9252,57.9787,108309.16687044,0
+SUSA.US,D,20200421,000000,57.1449,57.1449,55.9994,56.2436,103446.51190617,0
+SUSA.US,D,20200422,000000,57.273,57.5946,56.8034,57.4338,155584.81112531,0
+SUSA.US,D,20200423,000000,57.6918,58.1713,57.1945,57.2442,120717.14722986,0
+SUSA.US,D,20200424,000000,57.5012,58.1852,57.0724,58.1078,107791.37017443,0
+SUSA.US,D,20200427,000000,58.5029,59.3109,58.3947,59.1471,86806.500574114,0
+SUSA.US,D,20200428,000000,59.9124,60.0594,58.9446,58.9992,93342.424628017,0
+SUSA.US,D,20200429,000000,60.2927,60.8535,60.0147,60.5567,218213.0266782,0
+SUSA.US,D,20200430,000000,59.9948,60.1705,59.5213,59.712,128174.82999359,0
+SUSA.US,D,20200501,000000,58.8195,59.0687,58.0383,58.2756,146705.70591398,0
+SUSA.US,D,20200504,000000,58.0631,58.6428,57.7117,58.6428,168313.1404134,0
+SUSA.US,D,20200505,000000,59.2186,59.712,58.9992,59.1074,64521.094914365,0
+SUSA.US,D,20200506,000000,59.3109,59.4826,58.6974,58.6974,56785.373457842,0
+SUSA.US,D,20200507,000000,59.3704,59.966,59.3704,59.6236,340651.79755297,0
+SUSA.US,D,20200508,000000,60.3314,60.6917,60.1368,60.645,179056.9181623,0
+SUSA.US,D,20200511,000000,60.1805,61.0153,60.0971,60.7552,79222.894489376,0
+SUSA.US,D,20200512,000000,60.928,61.0481,59.4638,59.5263,118233.93933947,0
+SUSA.US,D,20200513,000000,59.3754,59.4926,58.1028,58.5227,60422.038968722,0
+SUSA.US,D,20200514,000000,57.9737,58.9594,57.3305,58.9257,110928.37194753,0
+SUSA.US,D,20200515,000000,58.4632,59.4191,58.4632,59.3952,160942.09289453,0
+SUSA.US,D,20200518,000000,60.6153,61.4928,60.6153,61.1999,100637.91815428,0
+SUSA.US,D,20200519,000000,61.2297,61.3071,60.5616,60.5616,88334.705997939,0
+SUSA.US,D,20200520,000000,61.2744,61.6159,61.1364,61.4184,88626.848102691,0
+SUSA.US,D,20200521,000000,61.332,61.3995,60.7354,60.9617,106570.41765388,0
+SUSA.US,D,20200522,000000,60.9905,61.1017,60.7165,61.1017,56111.431843776,0
+SUSA.US,D,20200526,000000,62.4885,62.4885,61.8889,61.9127,83697.705624924,0
+SUSA.US,D,20200527,000000,62.4298,63.0145,61.859,63.0145,115590.55698475,0
+SUSA.US,D,20200528,000000,63.1902,63.7214,63.0047,63.0095,74462.992955052,0
+SUSA.US,D,20200529,000000,62.8885,63.3758,62.3127,63.2449,119384.37480025,0
+SUSA.US,D,20200601,000000,63.2002,63.6875,63.0394,63.5764,128207.06636376,0
+SUSA.US,D,20200602,000000,63.7214,64.1025,63.5913,64.1025,79778.971874972,0
+SUSA.US,D,20200603,000000,64.5969,65.0634,64.5095,64.9433,73567.426296,0
+SUSA.US,D,20200604,000000,64.8162,64.99,64.2613,64.6207,396487.20547707,0
+SUSA.US,D,20200605,000000,65.6938,66.4601,65.6401,66.1722,134449.84092635,0
+SUSA.US,D,20200608,000000,66.2546,66.9137,66.1762,66.9137,157331.61943442,0
+SUSA.US,D,20200609,000000,66.3528,66.6308,66.0689,66.2943,100810.18125742,0
+SUSA.US,D,20200610,000000,66.3975,66.601,65.924,66.1474,131180.87151283,0
+SUSA.US,D,20200611,000000,64.9523,64.9523,62.3703,62.4546,228352.37248623,0
+SUSA.US,D,20200612,000000,64.0876,64.0876,61.9911,63.1515,131937.41882549,0
+SUSA.US,D,20200615,000000,61.9424,64.0926,61.7698,63.7561,85138.268417322,0
+SUSA.US,D,20200616,000000,65.4704,65.5915,64.1223,64.9523,141917.59755576,0
+SUSA.US,D,20200617,000000,65.2024,65.4356,64.7865,64.98,97997.557959258,0
+SUSA.US,D,20200618,000000,64.8113,65.0734,64.5869,64.98,90043.233617454,0
+SUSA.US,D,20200619,000000,65.8307,65.8307,64.303,64.7468,116883.03395163,0
+SUSA.US,D,20200622,000000,64.583,65.1329,64.2216,65.0684,45724.268939984,0
+SUSA.US,D,20200623,000000,65.664,65.7871,65.1925,65.2649,76040.560320713,0
+SUSA.US,D,20200624,000000,64.8807,64.8807,63.4543,63.5436,67002.288031623,0
+SUSA.US,D,20200625,000000,63.489,64.3805,63.1316,64.3457,70838.416082988,0
+SUSA.US,D,20200626,000000,64.1919,64.1919,62.9768,63.1515,113308.82640797,0
+SUSA.US,D,20200629,000000,63.2498,63.9487,62.9331,63.9487,146370.24618681,0
+SUSA.US,D,20200630,000000,64.0052,65.2788,63.9625,65.0287,120789.67906277,0
+SUSA.US,D,20200701,000000,65.1825,65.4505,64.9949,65.2699,101459.94559386,0
+SUSA.US,D,20200702,000000,65.9955,66.3191,65.5717,65.7126,55619.827198538,0
+SUSA.US,D,20200706,000000,66.601,66.7042,66.2506,66.5474,83073.125952695,0
+SUSA.US,D,20200707,000000,66.1425,66.7241,65.8794,65.8993,90309.183671436,0
+SUSA.US,D,20200708,000000,66.1038,66.4263,65.9042,66.4263,101028.7841427,0
+SUSA.US,D,20200709,000000,66.601,66.601,65.3414,66.0641,161015.632114,0
+SUSA.US,D,20200710,000000,66.0591,66.6407,65.669,66.6407,107437.77748902,0
+SUSA.US,D,20200713,000000,67.0944,67.6691,65.9141,65.9827,123679.87112668,0
+SUSA.US,D,20200714,000000,65.7225,67.0398,65.6153,67.016,66675.894783555,0
+SUSA.US,D,20200715,000000,67.827,67.8756,67.1669,67.694,97887.752823334,0
+SUSA.US,D,20200716,000000,67.4071,67.557,67.2165,67.4935,60434.12760754,0
+SUSA.US,D,20200717,000000,67.7386,68.0652,67.4021,67.9094,74912.287364429,0
+SUSA.US,D,20200720,000000,67.8994,68.5387,67.689,68.4008,93328.321216064,0
+SUSA.US,D,20200721,000000,68.8028,68.8564,68.2995,68.4206,122393.4384792,0
+SUSA.US,D,20200722,000000,68.5298,69.0062,68.5298,68.9527,59872.005902533,0
+SUSA.US,D,20200723,000000,68.8276,69.1592,67.9818,68.2995,195538.76980316,0
+SUSA.US,D,20200724,000000,67.8846,67.8846,67.4219,67.7088,109717.49329266,0
+SUSA.US,D,20200727,000000,67.7436,68.49,67.7288,68.4455,71478.106553739,0
+SUSA.US,D,20200728,000000,68.3829,68.3829,67.7823,67.8319,53020.769852812,0
+SUSA.US,D,20200729,000000,67.9868,68.9477,67.9868,68.7631,163860.49178234,0
+SUSA.US,D,20200730,000000,68.2846,68.5249,67.6691,68.5099,375876.07629353,0
+SUSA.US,D,20200731,000000,68.8127,69.0301,67.8459,69.0301,70607.724558891,0
+SUSA.US,D,20200803,000000,69.2713,69.8411,69.2713,69.7289,83478.095353076,0
+SUSA.US,D,20200804,000000,69.6415,69.7826,69.4014,69.7588,106968.33534828,0
+SUSA.US,D,20200805,000000,70.1042,70.2421,69.997,70.2173,84742.365496055,0
+SUSA.US,D,20200806,000000,70.0069,70.6084,70.0069,70.5837,85265.199124904,0
+SUSA.US,D,20200807,000000,70.4893,70.6859,70.1538,70.6859,52137.291832578,0
+SUSA.US,D,20200810,000000,70.7435,70.9103,70.4506,70.8953,59741.045648679,0
+SUSA.US,D,20200811,000000,71.1931,71.1931,70.1776,70.2372,70650.034794752,0
+SUSA.US,D,20200812,000000,70.7832,71.4463,70.7832,71.2617,66195.371390566,0
+SUSA.US,D,20200813,000000,71.0949,71.5247,71.0949,71.2477,48657.778626324,0
+SUSA.US,D,20200814,000000,71.0949,71.3539,70.9877,71.1633,50386.453977202,0
+SUSA.US,D,20200817,000000,71.5446,71.6368,71.4512,71.5544,84032.157965537,0
+SUSA.US,D,20200818,000000,71.6318,71.885,71.4999,71.7599,165452.16255996,0
+SUSA.US,D,20200819,000000,71.894,72.0568,71.5296,71.5823,187888.67620492,0
+SUSA.US,D,20200820,000000,71.2229,71.9734,71.2229,71.885,63542.92255673,0
+SUSA.US,D,20200821,000000,71.9039,72.2414,71.7451,72.2166,54005.993916424,0
+SUSA.US,D,20200824,000000,72.7973,72.7973,72.4717,72.7685,76737.671825846,0
+SUSA.US,D,20200825,000000,72.9888,72.9888,72.6921,72.9392,39843.146155353,0
+SUSA.US,D,20200826,000000,73.3939,74.1006,73.3204,74.0619,121631.8542337,0
+SUSA.US,D,20200827,000000,74.2674,74.4123,73.778,74.1543,91577.483360687,0
+SUSA.US,D,20200828,000000,74.4957,74.5503,74.0332,74.5503,113767.18729647,0
+SUSA.US,D,20200831,000000,74.6437,74.7578,74.2575,74.3836,102535.83444859,0
+SUSA.US,D,20200901,000000,74.6188,75.0476,74.3796,75.0476,64590.604587565,0
+SUSA.US,D,20200902,000000,75.5995,76.4185,75.2471,76.3272,110330.99171264,0
+SUSA.US,D,20200903,000000,75.813,75.813,72.8598,73.505,147559.96972374,0
+SUSA.US,D,20200904,000000,73.5934,73.9111,71.2229,72.6275,202054.5461257,0
+SUSA.US,D,20200908,000000,71.5446,71.622,70.5092,70.5687,87471.375709067,0
+SUSA.US,D,20200909,000000,71.6518,72.5333,71.2666,72.0965,83520.405588936,0
+SUSA.US,D,20200910,000000,72.428,72.6574,70.6998,70.8706,120556.97276553,0
+SUSA.US,D,20200911,000000,71.3291,71.5494,70.4009,71.0125,58802.1613672,0
+SUSA.US,D,20200914,000000,71.627,72.3496,71.627,71.9684,78889.449535331,0
+SUSA.US,D,20200915,000000,72.7546,72.832,72.2563,72.5382,74255.471322021,0
+SUSA.US,D,20200916,000000,72.8072,73.1249,72.2027,72.2216,111886.39657381,0
+SUSA.US,D,20200917,000000,71.0998,72.0319,70.934,71.6915,176789.29099749,0
+SUSA.US,D,20200918,000000,71.9634,71.9784,70.5489,70.9638,122550.59078382,0
+SUSA.US,D,20200921,000000,69.8798,70.1389,69.0301,70.1389,134657.36255938,0
+SUSA.US,D,20200922,000000,70.4755,70.7484,69.8749,70.7385,95943.49674688,0
+SUSA.US,D,20200923,000000,70.7583,70.8308,68.908,68.9874,186947.77715031,0
+SUSA.US,D,20200924,000000,68.6558,69.7626,68.4077,69.1443,121954.2179355,0
+SUSA.US,D,20200925,000000,69.1145,70.4338,68.9725,70.3007,174260.75071152,0
+SUSA.US,D,20200928,000000,71.1733,71.5436,71.1058,71.3539,64736.675639941,0
+SUSA.US,D,20200929,000000,71.3728,71.5396,71.0492,71.2279,74565.746384999,0
+SUSA.US,D,20200930,000000,71.2567,72.3833,71.2567,71.7699,194737.89748152,0
+SUSA.US,D,20201001,000000,72.3098,72.4002,71.7549,72.1352,96957.935020968,0
+SUSA.US,D,20201002,000000,71.0412,71.8761,71.0412,71.5485,64632.914823425,0
+SUSA.US,D,20201005,000000,72.0081,72.841,71.9634,72.7685,71716.857170381,0
+SUSA.US,D,20201006,000000,73.0038,73.4495,71.9088,71.9535,237198.23394082,0
+SUSA.US,D,20201007,000000,72.6772,73.3789,72.6772,73.1933,383311.59655275,0
+SUSA.US,D,20201008,000000,73.6232,73.8813,73.5874,73.8614,141236.60423571,0
+SUSA.US,D,20201009,000000,74.3548,74.6675,74.1493,74.5801,321173.97825854,0
+SUSA.US,D,20201012,000000,75.1647,75.804,75.0089,75.5698,97900.848848719,0
+SUSA.US,D,20201013,000000,75.545,75.55,75.14,75.3216,120163.0846174,0
+SUSA.US,D,20201014,000000,75.3564,75.7286,74.8809,75.0189,164374.25893208,0
+SUSA.US,D,20201015,000000,73.9348,75.0476,73.9348,74.9404,106164.44086693,0
+SUSA.US,D,20201016,000000,75.3167,75.5797,75.0238,75.0238,77153.722478475,0
+SUSA.US,D,20201019,000000,75.2224,75.4269,73.7582,73.9597,140090.1983212,0
+SUSA.US,D,20201020,000000,74.3448,74.9335,74.1146,74.2476,70181.600040581,0
+SUSA.US,D,20201021,000000,74.2575,74.7697,74.0709,74.0709,64853.532481841,0
+SUSA.US,D,20201022,000000,74.2476,74.4074,73.5597,74.3399,245890.97263704,0
+SUSA.US,D,20201023,000000,74.6824,74.6824,73.9597,74.457,50560.731853485,0
+SUSA.US,D,20201026,000000,73.6232,73.7512,72.1699,72.969,151818.19274715,0
+SUSA.US,D,20201027,000000,73.1199,73.2757,72.8152,72.841,119957.5777575,0
+SUSA.US,D,20201028,000000,71.4413,71.7649,70.3107,70.4506,144160.04005637,0
+SUSA.US,D,20201029,000000,70.5142,71.7828,70.1727,71.1931,89162.777756925,0
+SUSA.US,D,20201030,000000,70.7832,71.0701,69.7141,70.524,185015.60971267,0
+SUSA.US,D,20201102,000000,71.208,72.0319,70.9103,71.5446,106863.5671452,0
+SUSA.US,D,20201103,000000,72.1739,73.1348,72.0816,72.7735,83808.518147416,0
+SUSA.US,D,20201104,000000,73.916,74.8422,73.2132,73.9398,217734.51805835,0
+SUSA.US,D,20201105,000000,75.277,75.7832,75.1152,75.5201,213025.993239,0
+SUSA.US,D,20201106,000000,75.5947,75.7962,75.135,75.5063,154010.26591936,0
+SUSA.US,D,20201109,000000,78.3949,78.3949,75.9391,75.946,177109.63992614,0
+SUSA.US,D,20201110,000000,75.8815,75.946,75.14,75.6392,201894.37166138,0
+SUSA.US,D,20201111,000000,75.946,76.3749,75.8716,76.228,188939.38039547,0
+SUSA.US,D,20201112,000000,76.1684,76.2428,75.14,75.5995,186013.92980167,0
+SUSA.US,D,20201113,000000,76.077,76.7888,75.9609,76.6816,115154.35860076,0
+SUSA.US,D,20201116,000000,77.3844,77.5164,76.8573,77.5164,97572.440827515,0
+SUSA.US,D,20201117,000000,77.0816,77.4807,76.7163,77.2732,144975.01578997,0
+SUSA.US,D,20201118,000000,77.3398,77.4876,76.5009,76.5009,163254.04506834,0
+SUSA.US,D,20201119,000000,76.491,77.0042,76.213,76.9952,89516.370442332,0
+SUSA.US,D,20201120,000000,76.9854,76.9854,76.486,76.5009,101177.87735478,0
+SUSA.US,D,20201123,000000,76.9804,77.2514,76.4413,77.0379,171486.40810295,0
+SUSA.US,D,20201124,000000,77.6614,78.2153,77.3069,78.0535,94098.971940668,0
+SUSA.US,D,20201125,000000,78.2251,78.2251,77.851,77.9889,100536.1721109,0
+SUSA.US,D,20201127,000000,78.3502,78.3899,78.0673,78.2867,113828.63787712,0
+SUSA.US,D,20201130,000000,78.1359,78.2202,77.3298,78.0038,129358.50921112,0
+SUSA.US,D,20201201,000000,78.5508,78.9022,78.4981,78.5935,221175.75057502,0
+SUSA.US,D,20201202,000000,78.2967,78.5597,78.0485,78.5597,202734.53205918,0
+SUSA.US,D,20201203,000000,78.6371,78.8536,78.3602,78.6084,145825.25005346,0
+SUSA.US,D,20201204,000000,78.79,79.2972,78.79,79.2972,120163.0846174,0
+SUSA.US,D,20201207,000000,79.2774,79.2972,78.8972,79.2288,133395.10718954,0
+SUSA.US,D,20201208,000000,78.8972,79.5951,78.8972,79.5117,104634.22066997,0
+SUSA.US,D,20201209,000000,79.7469,79.7469,78.4783,78.7016,179469.94665523,0
+SUSA.US,D,20201210,000000,78.4386,78.927,78.3105,78.7702,114011.98223251,0
+SUSA.US,D,20201211,000000,78.5081,78.7215,78.0188,78.6918,140285.63131541,0
+SUSA.US,D,20201214,000000,79.2894,79.4263,78.379,78.3989,225072.32182047,0
+SUSA.US,D,20201215,000000,79.0442,79.3876,78.6719,79.3876,116292.70542272,0
+SUSA.US,D,20201216,000000,79.5335,79.5782,79.19,79.4363,290009.46738746,0
+SUSA.US,D,20201217,000000,79.8571,80.1599,79.8423,80.1599,154435.3830511,0
+SUSA.US,D,20201218,000000,80.3078,80.3078,79.4075,79.9068,129663.74734125,0
+SUSA.US,D,20201221,000000,79.0054,79.7499,78.2808,79.5633,164998.83860431,0
+SUSA.US,D,20201222,000000,79.7688,79.7688,79.2942,79.5831,171850.07465403,0
+SUSA.US,D,20201223,000000,79.8968,79.9455,79.5047,79.5534,98665.455253916,0
+SUSA.US,D,20201224,000000,79.74,79.877,79.4849,79.877,55773.957343459,0
+SUSA.US,D,20201228,000000,80.5024,80.5024,80.1609,80.2681,114583.17041664,0
+SUSA.US,D,20201229,000000,80.7099,80.7099,79.7986,80.0229,116085.18378969,0
+SUSA.US,D,20201230,000000,80.2681,80.3425,80.0626,80.1599,123047.23236191,0
+SUSA.US,D,20201231,000000,80.1797,80.6999,80.0229,80.6105,101600.97971339,0
+SUSA.US,D,20210104,000000,81.0523,81.0523,78.8099,79.6318,324504.39825272,0
+SUSA.US,D,20210105,000000,79.6119,80.3545,79.5732,80.2095,118831.31957436,0
+SUSA.US,D,20210106,000000,79.9654,81.4811,79.887,80.8458,129364.55353053,0
+SUSA.US,D,20210107,000000,81.2767,82.2257,81.2767,82.1184,556378.59418107,0
+SUSA.US,D,20210108,000000,82.3051,82.6277,81.7035,82.6078,155985.75097942,0
+SUSA.US,D,20210111,000000,82.0013,82.5006,81.8643,82.1184,160534.10133444,0
+SUSA.US,D,20210112,000000,82.2455,82.441,81.7859,82.2554,139598.59367596,0
+SUSA.US,D,20210113,000000,82.3636,82.6376,82.1085,82.4033,328508.75986096,0
+SUSA.US,D,20210114,000000,82.588,82.5979,81.9825,82.0896,111273.90554039,0
+SUSA.US,D,20210115,000000,81.7273,81.9715,81.1089,81.5894,166259.07920102,0
+SUSA.US,D,20210119,000000,82.0499,82.3338,81.8147,82.2654,271134.06526077,0
+SUSA.US,D,20210120,000000,82.6376,83.4694,82.6376,83.3325,259764.70045307,0
+SUSA.US,D,20210121,000000,83.528,83.6749,83.0783,83.3225,201479.32839531,0
+SUSA.US,D,20210122,000000,82.9899,83.2838,82.8044,83.0982,191552.54115315,0
+SUSA.US,D,20210125,000000,83.3126,83.528,82.2355,83.391,154759.76152603,0
+SUSA.US,D,20210126,000000,83.665,83.665,83.0287,83.117,348366.36389156,0
+SUSA.US,D,20210127,000000,82.5294,82.5294,80.6899,81.1983,449108.04286235,0
+SUSA.US,D,20210128,000000,81.6489,82.7547,81.4851,81.8742,219812.75654836,0
+SUSA.US,D,20210129,000000,81.5894,81.6786,79.8472,80.3178,224343.98133173,0
+SUSA.US,D,20210201,000000,81.1089,81.903,80.6552,81.6985,137232.24262747,0
+SUSA.US,D,20210202,000000,82.4708,83.0664,82.3249,82.7458,92548.604012346,0
+SUSA.US,D,20210203,000000,83.0188,83.1766,82.5224,82.8917,103728.58014524,0
+SUSA.US,D,20210204,000000,83.0783,83.8705,83.0019,83.8705,118161.40750657,0
+SUSA.US,D,20210205,000000,84.3023,84.3023,83.9301,84.1643,109073.77327564,0
+SUSA.US,D,20210208,000000,84.4393,84.8691,84.3509,84.8691,146843.71787382,0
+SUSA.US,D,20210209,000000,84.7629,84.8591,84.5664,84.7332,108261.81970174,0
+SUSA.US,D,20210210,000000,85.017,85.1828,84.2874,84.753,153591.19310702,0
+SUSA.US,D,20210211,000000,85.0656,85.2414,84.5564,84.9872,109590.56258508,0
+SUSA.US,D,20210212,000000,84.9376,85.4756,84.8106,85.4379,109386.06311175,0
+SUSA.US,D,20210216,000000,85.8767,85.8767,85.2215,85.3198,150423.96973688,0
+SUSA.US,D,20210217,000000,85.0269,85.2314,84.5762,85.2215,154165.40345085,0
+SUSA.US,D,20210218,000000,84.7232,84.9773,84.1871,84.8393,81060.36758961,0
+SUSA.US,D,20210219,000000,85.2414,85.3108,84.6835,84.8204,1666569.9689542,0
+SUSA.US,D,20210222,000000,84.2338,84.5733,83.9728,84.0572,105592.24529625,0
+SUSA.US,D,20210223,000000,83.4893,84.1941,82.3348,83.8615,124421.3076408,0
+SUSA.US,D,20210224,000000,83.7831,84.9376,83.399,84.8691,126745.34845344,0
+SUSA.US,D,20210225,000000,84.5465,84.743,82.2852,82.6703,106658.0602853,0
+SUSA.US,D,20210226,000000,83.1667,83.2818,81.7958,82.2058,129443.12968284,0
+SUSA.US,D,20210301,000000,83.4407,84.5247,83.2154,84.2338,117235.61925047,0
+SUSA.US,D,20210302,000000,84.3698,84.487,83.5767,83.6352,111705.06699154,0
+SUSA.US,D,20210303,000000,83.4993,83.6452,82.1968,82.2257,1759413.737231,0
+SUSA.US,D,20210304,000000,81.9616,82.5294,79.9167,80.8954,357059.10258779,0
+SUSA.US,D,20210305,000000,81.913,82.7557,79.9654,82.588,112292.37336075,0
+SUSA.US,D,20210308,000000,82.8818,83.4079,81.9914,82.0499,3004158.713747,0
+SUSA.US,D,20210309,000000,83.0585,83.8953,83.0585,83.3126,196336.61996511,0
+SUSA.US,D,20210310,000000,83.9301,84.214,83.6263,83.8318,141878.3094796,0
+SUSA.US,D,20210311,000000,84.4492,85.3346,84.4492,84.9773,127573.42021242,0
+SUSA.US,D,20210312,000000,84.7033,84.9178,84.3122,84.889,129693.9689383,0
+SUSA.US,D,20210315,000000,84.8016,85.7426,84.6935,85.7228,452679.2282463,0
+SUSA.US,D,20210316,000000,85.966,85.9859,85.2711,85.4657,107387.40816062,0
+SUSA.US,D,20210317,000000,84.9972,85.828,84.8591,85.7228,247624.68492076,0
+SUSA.US,D,20210318,000000,85.1828,85.5541,84.2725,84.4293,203419.55492549,0
+SUSA.US,D,20210319,000000,84.5068,84.7629,83.7881,84.341,4608503.4217756,0
+SUSA.US,D,20210322,000000,84.487,85.3793,84.487,85.1253,104492.17916386,0
+SUSA.US,D,20210323,000000,85.1253,85.2165,84.214,84.4194,150906.50790301,0
+SUSA.US,D,20210324,000000,84.6149,84.9872,83.9201,83.9489,120533.80287447,0
+SUSA.US,D,20210325,000000,83.4983,84.5951,83.125,84.4204,184746.63749899,0
+SUSA.US,D,20210326,000000,84.7748,86.0266,84.6488,86.0018,139932.03863001,0
+SUSA.US,D,20210329,000000,85.7664,86.0812,85.2067,85.844,103830.32618862,0
+SUSA.US,D,20210330,000000,85.7466,85.8518,85.3336,85.6583,86630.207924695,0
+SUSA.US,D,20210331,000000,86.0116,86.5984,85.967,86.2271,86464.996527525,0
+SUSA.US,D,20210401,000000,86.7492,87.2188,86.6797,87.2188,172201.65256631,0
+SUSA.US,D,20210405,000000,87.9454,88.4854,87.8084,88.406,114881.3568408,0
+SUSA.US,D,20210406,000000,88.406,88.6829,88.2501,88.3583,147045.19518744,0
+SUSA.US,D,20210407,000000,88.3881,88.4556,88.0724,88.3087,226140.15158266,0
+SUSA.US,D,20210408,000000,88.7891,88.7891,88.4159,88.7891,96566.061645972,0
+SUSA.US,D,20210409,000000,88.8288,89.4374,88.7396,89.4374,261016.88195723,0
+SUSA.US,D,20210412,000000,89.349,89.5367,89.1157,89.4573,139670.1181223,0
+SUSA.US,D,20210413,000000,89.4573,89.9089,89.4573,89.8304,91445.515720265,0
+SUSA.US,D,20210414,000000,89.7709,90.0557,89.3589,89.4374,73237.003501661,0
+SUSA.US,D,20210415,000000,90.0757,90.5283,89.7808,90.5184,80716.848769884,0
+SUSA.US,D,20210416,000000,90.8916,90.8916,90.4787,90.7337,177684.85765653,0
+SUSA.US,D,20210419,000000,90.5779,90.5779,89.8294,90.164,110396.47183957,0
+SUSA.US,D,20210420,000000,90.0757,90.2315,89.3679,89.6558,87799.783730272,0
+SUSA.US,D,20210421,000000,89.4573,90.6266,89.4573,90.5879,93868.280416571,0
+SUSA.US,D,20210422,000000,90.6266,90.8171,89.6359,89.9099,98506.288176153,0
+SUSA.US,D,20210423,000000,89.8999,91.108,89.8999,90.7924,1524829.6714344,0
+SUSA.US,D,20210426,000000,91.0683,91.108,90.842,90.9799,168949.80872444,0
+SUSA.US,D,20210427,000000,91.108,91.1557,90.5879,90.8221,110055.97517955,0
+SUSA.US,D,20210428,000000,90.8221,91.0286,90.6246,90.704,133104.97985792,0
+SUSA.US,D,20210429,000000,91.3135,91.3135,90.443,91.1557,264370.47184247,0
+SUSA.US,D,20210430,000000,90.6742,90.7239,90.3119,90.4985,98107.363095181,0
+SUSA.US,D,20210503,000000,91.0484,91.0484,90.6455,90.7626,91089.908261722,0
+SUSA.US,D,20210504,000000,90.3804,90.3853,89.3113,90.0557,99534.829862195,0
+SUSA.US,D,20210505,000000,90.5184,90.6156,90.1352,90.2632,132570.05759025,0
+SUSA.US,D,20210506,000000,90.2235,90.9015,89.766,90.8618,92371.303976358,0
+SUSA.US,D,20210507,000000,91.2539,91.8227,90.9542,91.7056,143389.38933176,0
+SUSA.US,D,20210510,000000,91.8337,91.8337,90.8023,90.842,87482.456961317,0
+SUSA.US,D,20210511,000000,89.7014,90.1233,89.0552,89.9783,151119.06646888,0
+SUSA.US,D,20210512,000000,89.4076,89.4721,87.7577,87.867,151840.35525165,0
+SUSA.US,D,20210513,000000,88.3087,89.3679,88.3087,88.9579,80559.696465258,0
+SUSA.US,D,20210514,000000,89.6647,90.5084,89.5962,90.3119,149115.37458491,0
+SUSA.US,D,20210517,000000,89.9695,90.1421,89.5465,89.9099,134690.60631612,0
+SUSA.US,D,20210518,000000,89.9982,90.0557,89.1435,89.1832,144140.89971157,0
+SUSA.US,D,20210519,000000,88.1121,88.9381,87.7567,88.9082,97268.210083945,0
+SUSA.US,D,20210520,000000,89.2518,90.3804,89.2518,90.1054,156574.0647352,0
+SUSA.US,D,20210521,000000,90.6078,90.7576,89.9982,90.0955,166749.67645969,0
+SUSA.US,D,20210524,000000,90.6166,91.2639,90.6166,90.97,110388.41274702,0
+SUSA.US,D,20210525,000000,91.3323,91.3323,90.7725,90.9303,148823.23248015,0
+SUSA.US,D,20210526,000000,91.1557,91.2252,90.9402,91.0981,133034.46279815,0
+SUSA.US,D,20210527,000000,91.2936,91.4694,91.1457,91.2054,146078.10408205,0
+SUSA.US,D,20210528,000000,91.5398,91.7453,91.3622,91.3622,126573.08535029,0
+SUSA.US,D,20210601,000000,91.9518,92.1781,91.2152,91.3135,105107.69235699,0
+SUSA.US,D,20210602,000000,91.4217,91.7254,91.3274,91.5686,104015.68531715,0
+SUSA.US,D,20210603,000000,91.0881,91.4019,90.5898,91.1954,88068.755943957,0
+SUSA.US,D,20210604,000000,91.4714,92.1384,91.4714,92.05,96324.288869625,0
+SUSA.US,D,20210607,000000,92.1682,92.1861,91.8435,92.0402,135879.3224665,0
+SUSA.US,D,20210608,000000,92.3637,92.3637,91.6272,92.0699,380825.36650266,0
+SUSA.US,D,20210609,000000,92.2655,92.2754,91.8148,91.8435,184044.48906102,0
+SUSA.US,D,20210610,000000,92.2367,92.474,91.9806,92.3846,124159.3871331,0
+SUSA.US,D,20210611,000000,92.601,92.729,92.199,92.6209,274333.52500109,0
+SUSA.US,D,20210614,000000,92.7092,92.8372,92.3558,92.8372,64700.409723489,0
+SUSA.US,D,20210615,000000,92.9544,93.0537,92.463,92.6794,127077.78602091,0
+SUSA.US,D,20210616,000000,92.8283,92.8372,91.6272,92.0897,191475.97977397,0
+SUSA.US,D,20210617,000000,91.9618,92.2148,91.4307,91.9905,82093.946208492,0
+SUSA.US,D,20210618,000000,91.3215,91.4187,90.712,90.7804,81862.247297826,0
+SUSA.US,D,20210621,000000,91.2441,92.1563,91.0663,92.1494,145591.53636966,0
+SUSA.US,D,20210622,000000,92.2565,92.7886,91.9905,92.6109,274462.47048181,0
+SUSA.US,D,20210623,000000,92.7092,92.8084,92.4541,92.4541,90963.984940708,0
+SUSA.US,D,20210624,000000,93.0437,93.152,92.9435,93.0437,80411.610639747,0
+SUSA.US,D,20210625,000000,93.2989,93.5162,93.1618,93.4477,62487.181433349,0
+SUSA.US,D,20210628,000000,93.5659,93.821,93.408,93.8011,92683.593812473,0
+SUSA.US,D,20210629,000000,93.8905,94.097,93.821,93.9877,107813.53267893,0
+SUSA.US,D,20210630,000000,93.9391,94.087,93.8408,93.9977,129393.76774101,0
+SUSA.US,D,20210701,000000,94.087,94.4901,94.087,94.4702,277834.19332528,0
+SUSA.US,D,20210702,000000,94.7848,95.1889,94.7451,95.1392,165921.6047007,0
+SUSA.US,D,20210706,000000,95.2673,95.2673,94.2638,94.7551,94543.229417206,0
+SUSA.US,D,20210707,000000,94.9328,95.2475,94.5407,95.2276,150105.63558136,0
+SUSA.US,D,20210708,000000,94.0274,94.5148,93.673,94.2736,275112.23481824,0
+SUSA.US,D,20210709,000000,94.6876,95.3954,94.6379,95.3566,113303.78947513,0
+SUSA.US,D,20210712,000000,95.4053,95.6902,95.2872,95.6216,77548.618013175,0
+SUSA.US,D,20210713,000000,95.6316,95.7984,95.2742,95.3566,223721.41643263,0
+SUSA.US,D,20210714,000000,95.7398,95.8281,95.1491,95.4241,302118.25393615,0
+SUSA.US,D,20210715,000000,95.1591,95.2475,94.6966,95.1491,168016.96876237,0
+SUSA.US,D,20210716,000000,95.5621,95.5621,94.4504,94.5496,75803.824477207,0
+SUSA.US,D,20210719,000000,93.408,93.5262,92.6496,93.1618,160170.43478336,0
+SUSA.US,D,20210720,000000,93.5361,95.0072,93.4457,94.7451,93328.321216064,0
+SUSA.US,D,20210721,000000,95.0896,95.4143,94.9804,95.3755,86248.408415381,0
+SUSA.US,D,20210722,000000,95.5234,95.6316,95.2495,95.6118,82521.078113371,0
+SUSA.US,D,20210723,000000,96.1726,96.7305,95.9265,96.7037,92035.844249178,0
+SUSA.US,D,20210726,000000,96.654,96.8328,96.4436,96.793,135561.99569755,0
+SUSA.US,D,20210727,000000,96.6055,96.6055,95.6981,96.3295,83109.391869147,0
+SUSA.US,D,20210728,000000,96.6352,96.6352,96.0743,96.3394,188270.47571424,0
+SUSA.US,D,20210729,000000,96.654,97.1275,96.654,96.9102,54960.996382993,0
+SUSA.US,D,20210730,000000,96.5359,96.9737,96.4684,96.6739,66948.896543512,0
+SUSA.US,D,20210802,000000,97.1177,97.3132,96.4585,96.5458,102238.65541101,0
+SUSA.US,D,20210803,000000,96.6937,97.2238,96.2511,97.2149,99281.975833599,0
+SUSA.US,D,20210804,000000,97.0978,97.1574,96.7334,96.8903,193190.5517129,0
+SUSA.US,D,20210805,000000,97.1375,97.5405,96.9588,97.5306,76895.83151704,0
+SUSA.US,D,20210806,000000,97.6477,97.6576,97.4026,97.5693,101389.42853409,0
+SUSA.US,D,20210809,000000,97.5405,97.5693,97.2646,97.4621,151261.10797498,0
+SUSA.US,D,20210810,000000,97.608,97.7043,97.2933,97.4026,141551.91623153,0
+SUSA.US,D,20210811,000000,97.6874,97.747,97.4423,97.747,82791.057713624,0
+SUSA.US,D,20210812,000000,97.7668,97.9723,97.472,97.9723,127577.4497587,0
+SUSA.US,D,20210813,000000,98.1014,98.1698,97.9326,98.151,91967.341962546,0
+SUSA.US,D,20210816,000000,98.012,98.4895,97.6775,98.4657,103898.82847525,0
+SUSA.US,D,20210817,000000,97.9624,97.9624,97.0581,97.7073,106634.89039424,0
+SUSA.US,D,20210818,000000,97.6179,97.9226,96.6739,96.7533,81127.862489673,0
+SUSA.US,D,20210819,000000,96.1825,97.3132,95.9582,97.1077,127521.03611088,0
+SUSA.US,D,20210820,000000,97.2933,98.0617,97.0958,97.9723,151262.11536155,0
+SUSA.US,D,20210823,000000,98.3961,99.0087,98.3961,98.7575,123526.74836832,0
+SUSA.US,D,20210824,000000,98.9193,99.0583,98.8598,98.959,88587.560026534,0
+SUSA.US,D,20210825,000000,99.098,99.4057,98.9094,99.3065,195287.9305477,0
+SUSA.US,D,20210826,000000,99.2866,99.2866,98.6384,98.688,343581.27769303,0
+SUSA.US,D,20210827,000000,98.8995,99.7334,98.8796,99.6339,101863.90760767,0
+SUSA.US,D,20210830,000000,99.8329,100.22,99.6638,100.041,224821.48256501,0
+SUSA.US,D,20210831,000000,100.16,100.16,99.7334,99.8429,114854.15740346,0
+SUSA.US,D,20210901,000000,99.9812,100.111,99.7533,99.9116,163589.50479552,0
+SUSA.US,D,20210902,000000,100.17,100.388,99.9315,100.21,109340.73071619,0
+SUSA.US,D,20210903,000000,100.13,100.418,99.8628,100.28,90142.964887698,0
+SUSA.US,D,20210907,000000,100.23,100.27,99.4057,99.6339,141583.14521515,0
+SUSA.US,D,20210908,000000,99.4951,99.6737,99.1377,99.6439,154819.19733355,0
+SUSA.US,D,20210909,000000,99.5941,100.001,99.2171,99.2767,98067.067632457,0
+SUSA.US,D,20210910,000000,99.7533,99.8329,98.5888,98.6682,96317.237163649,0
+SUSA.US,D,20210913,000000,99.2569,99.4454,98.1986,98.688,186285.92417507,0
+SUSA.US,D,20210914,000000,99.0781,99.0881,98.1212,98.3466,93427.045099739,0
+SUSA.US,D,20210915,000000,98.4994,99.2469,98.2185,99.1477,172116.02470802,0
+SUSA.US,D,20210916,000000,99.0781,99.1874,98.3267,98.8697,98784.326868952,0
+SUSA.US,D,20210917,000000,98.8399,98.8399,97.8035,97.9525,263337.90061016,0
+SUSA.US,D,20210920,000000,96.527,96.7434,95.1392,96.2212,164094.20546615,0
+SUSA.US,D,20210921,000000,96.7236,96.9896,96.0247,96.2024,122771.20844224,0
+SUSA.US,D,20210922,000000,96.6839,97.5078,96.5558,97.1375,143488.11321544,0
+SUSA.US,D,20210923,000000,97.6477,98.7377,97.6279,98.3863,96684.933261009,0
+SUSA.US,D,20210924,000000,98.021,98.5491,97.8432,98.4458,91205.757717055,0
+SUSA.US,D,20210927,000000,98.2185,98.3594,97.8512,97.9813,141596.24124053,0
+SUSA.US,D,20210928,000000,97.2705,97.337,95.6823,95.7319,399826.69195037,0
+SUSA.US,D,20210929,000000,96.1657,96.4427,95.7467,95.8103,170875.93184267,0
+SUSA.US,D,20210930,000000,96.2143,96.4724,94.6469,94.6946,143286.63590182,0
+SUSA.US,D,20211001,000000,95.1094,96.1061,94.2121,95.722,158628.12594758,0
+SUSA.US,D,20211004,000000,95.5244,95.6624,93.9649,94.5079,259565.23791259,0
+SUSA.US,D,20211005,000000,94.9417,95.9582,94.6459,95.4648,206083.08501158,0
+SUSA.US,D,20211006,000000,94.902,95.85,94.2598,95.8301,152956.53956912,0
+SUSA.US,D,20211007,000000,96.7087,97.2805,96.3622,96.6292,215128.40900664,0
+SUSA.US,D,20211008,000000,96.8467,96.8467,96.2044,96.3036,215056.88456031,0
+SUSA.US,D,20211011,000000,96.2639,96.9052,95.8202,95.8301,198699.9488539,0
+SUSA.US,D,20211012,000000,96.1955,96.2629,95.5721,95.7418,119162.74975527,0
+SUSA.US,D,20211013,000000,96.117,96.4327,95.4648,96.2937,147065.3429188,0
+SUSA.US,D,20211014,000000,97.1921,98.1401,97.0203,98.0607,104396.4774399,0
+SUSA.US,D,20211015,000000,98.7377,98.8002,98.4558,98.688,235873.52060375,0
+SUSA.US,D,20211018,000000,98.3466,99.0683,98.15,99.0683,159509.58919467,0
+SUSA.US,D,20211019,000000,99.5742,99.7832,99.2369,99.7732,100207.76408969,0
+SUSA.US,D,20211020,000000,99.9514,100.17,99.7235,100.071,163619.72639257,0
+SUSA.US,D,20211021,000000,100.021,100.428,99.7832,100.398,103555.30965552,0
+SUSA.US,D,20211022,000000,100.358,100.775,100.021,100.468,116130.51618525,0
+SUSA.US,D,20211025,000000,100.785,101.083,100.348,100.945,146910.20538731,0
+SUSA.US,D,20211026,000000,101.441,101.599,100.994,101.044,116036.82923442,0
+SUSA.US,D,20211027,000000,101.064,101.242,100.428,100.428,106501.91536725,0
+SUSA.US,D,20211028,000000,100.845,101.589,100.667,101.49,122525.40611962,0
+SUSA.US,D,20211029,000000,101.212,102.036,101.212,101.986,111604.32833473,0
+SUSA.US,D,20211101,000000,102.284,102.384,101.729,102.126,380421.40448884,0
+SUSA.US,D,20211102,000000,102.255,102.453,101.858,102.413,191979.67305803,0
+SUSA.US,D,20211103,000000,102.413,102.94,102.036,102.88,198421.91016109,0
+SUSA.US,D,20211104,000000,103.118,103.595,102.87,103.595,243722.06935591,0
+SUSA.US,D,20211105,000000,104.171,104.309,103.367,103.674,193374.90345486,0
+SUSA.US,D,20211108,000000,103.942,104.022,103.605,103.912,131877.98301796,0
+SUSA.US,D,20211109,000000,104.061,104.111,103.327,103.684,124460.59571696,0
+SUSA.US,D,20211110,000000,103.247,103.545,102.443,102.761,1865259.8439425,0
+SUSA.US,D,20211111,000000,103.208,103.367,102.731,102.82,159899.44779654,0
+SUSA.US,D,20211112,000000,103.078,103.774,102.85,103.664,1373125.3133695,0
+SUSA.US,D,20211115,000000,103.892,103.892,103.327,103.505,98653.366615098,0
+SUSA.US,D,20211116,000000,103.654,104.518,103.456,104.259,163363.85020427,0
+SUSA.US,D,20211117,000000,104.161,104.161,103.644,103.824,155570.70771336,0
+SUSA.US,D,20211118,000000,104.221,104.221,103.387,103.992,139028.41287841,0
+SUSA.US,D,20211119,000000,104.121,104.458,103.882,104.081,173334.96245543,0
+SUSA.US,D,20211122,000000,104.508,105.045,103.605,103.654,98050.949447368,0
+SUSA.US,D,20211123,000000,103.297,103.714,102.563,103.465,253195.53264242,0
+SUSA.US,D,20211124,000000,103.088,103.615,102.583,103.565,117857.176763,0
+SUSA.US,D,20211126,000000,102.066,102.573,101.113,101.222,122404.51973144,0
+SUSA.US,D,20211129,000000,102.443,103.148,101.977,102.81,117717.15003003,0
+SUSA.US,D,20211130,000000,102.274,102.622,100.418,100.488,182317.82848328,0
+SUSA.US,D,20211201,000000,101.739,102.513,99.3859,99.4157,270987.99420839,0
+SUSA.US,D,20211202,000000,99.5842,101.56,99.2966,101.153,176719.78132429,0
+SUSA.US,D,20211203,000000,101.431,101.769,99.2966,100.26,257802.31141839,0
+SUSA.US,D,20211206,000000,100.785,101.739,100.27,101.282,228766.40836573,0
+SUSA.US,D,20211207,000000,102.681,103.784,102.493,103.694,176211.05110738,0
+SUSA.US,D,20211208,000000,103.804,104.041,103.407,104.002,207842.98934607,0
+SUSA.US,D,20211209,000000,103.754,103.824,102.95,103.009,96933.757743332,0
+SUSA.US,D,20211210,000000,103.654,103.843,103.009,103.824,197571.67589761,0
+SUSA.US,D,20211213,000000,103.824,103.824,102.83,102.84,202281.20810353,0
+SUSA.US,D,20211214,000000,102.265,102.513,101.153,101.838,155414.56279531,0
+SUSA.US,D,20211215,000000,102.046,103.555,101.461,103.525,387365.32010283,0
+SUSA.US,D,20211216,000000,104.051,104.111,102.096,102.553,185253.35294275,0
+SUSA.US,D,20211217,000000,102.056,102.652,101.302,101.55,161679.49986239,0
+SUSA.US,D,20211220,000000,100.428,100.428,99.4454,100.329,195583.09481216,0
+SUSA.US,D,20211221,000000,101.123,102.086,100.587,102.066,211826.19583638,0
+SUSA.US,D,20211222,000000,102.116,103.168,102.006,103.168,230966.54063048,0
+SUSA.US,D,20211223,000000,103.377,104.161,103.247,103.862,121146.29390788,0
+SUSA.US,D,20211227,000000,104.211,105.47,104.032,105.47,237292.92827822,0
+SUSA.US,D,20211228,000000,105.62,105.689,105.153,105.312,151033.43861059,0
+SUSA.US,D,20211229,000000,105.392,105.779,105.233,105.57,258965.84290456,0
+SUSA.US,D,20211230,000000,105.689,105.868,105.223,105.312,133679.19020175,0
+SUSA.US,D,20211231,000000,105.233,105.53,105.073,105.153,140836.67176817,0
+SUSA.US,D,20220103,000000,105.48,105.689,104.508,105.253,209413.50500575,0
+SUSA.US,D,20220104,000000,105.53,105.689,104.598,105.045,387997.9588676,0
+SUSA.US,D,20220105,000000,105.073,105.093,102.731,102.83,277313.37446956,0
+SUSA.US,D,20220106,000000,102.8,103.367,102.314,102.82,732864.66182155,0
+SUSA.US,D,20220107,000000,102.84,103.009,101.788,102.066,2497102.7733273,0
+SUSA.US,D,20220110,000000,101.242,101.868,99.823,101.778,1215121.7670942,0
+SUSA.US,D,20220111,000000,101.778,102.691,101.004,102.632,297854.99397991,0
+SUSA.US,D,20220112,000000,103.217,103.535,102.583,103.049,196685.17571767,0
+SUSA.US,D,20220113,000000,103.307,103.465,101.232,101.451,237528.65673516,0
+SUSA.US,D,20220114,000000,100.637,101.332,100.16,101.252,212442.71641606,0
+SUSA.US,D,20220118,000000,100.23,100.23,99.2668,99.4256,243445.03804968,0
+SUSA.US,D,20220119,000000,99.7931,100.289,98.2919,98.3913,245976.60049534,0
+SUSA.US,D,20220120,000000,98.8002,99.9116,97.0551,97.1345,344805.25237329,0
+SUSA.US,D,20220121,000000,96.9261,97.6934,95.5601,95.6098,695835.14635093,0
+SUSA.US,D,20220124,000000,94.2051,96.2332,92.0372,96.115,323911.0475641,0
+SUSA.US,D,20220125,000000,94.8584,96.0059,93.4031,94.8285,285303.96472782,0
+SUSA.US,D,20220126,000000,96.1051,96.669,93.3236,94.2638,515051.56761089,0
+SUSA.US,D,20220127,000000,95.303,95.8083,93.1956,93.4725,521182.52226441,0
+SUSA.US,D,20220128,000000,93.7098,95.8579,92.6258,95.7984,229497.77101418,0
+SUSA.US,D,20220131,000000,95.7487,97.738,95.6594,97.7083,212312.76354878,0
+SUSA.US,D,20220201,000000,97.9256,98.2919,97.0154,98.1728,376721.27362417,0
+SUSA.US,D,20220202,000000,98.7079,99.0186,98.1341,98.9889,143226.19270773,0
+SUSA.US,D,20220203,000000,97.5892,98.1927,96.4714,96.649,242117.3025529,0
+SUSA.US,D,20220204,000000,96.3324,97.3222,95.5701,96.5399,181501.8453631,0
+SUSA.US,D,20220207,000000,96.669,96.9856,95.99,96.1647,192719.09479902,0
+SUSA.US,D,20220208,000000,96.1448,97.1831,95.9066,96.9757,141887.37595872,0
+SUSA.US,D,20220209,000000,97.9952,98.7079,97.8562,98.688,295481.59122544,0
+SUSA.US,D,20220210,000000,97.3519,98.7178,96.253,96.7881,159035.11012109,0
+SUSA.US,D,20220211,000000,96.7881,97.1643,94.4324,94.8087,238374.86145237,0
+SUSA.US,D,20220214,000000,94.63,95.0062,93.6006,94.4027,230563.58600324,0
+SUSA.US,D,20220215,000000,95.4817,96.1051,95.452,96.0257,203851.72376321,0
+SUSA.US,D,20220216,000000,95.6693,96.3225,95.0162,96.125,134814.514864,0
+SUSA.US,D,20220217,000000,95.5999,95.5999,93.7396,93.8885,198055.2214503,0
+SUSA.US,D,20220218,000000,93.8686,94.1357,92.7867,93.1559,238419.18646137,0
+SUSA.US,D,20220222,000000,92.6606,93.3534,91.374,92.0967,162452.16536012,0
+SUSA.US,D,20220223,000000,92.8094,92.9573,90.1769,90.3744,310281.10729756,0
+SUSA.US,D,20220224,000000,88,91.8397,87.7032,91.7602,354467.09694804,0
+SUSA.US,D,20220225,000000,92.1364,93.8686,91.6589,93.8686,236824.49352405,0
+SUSA.US,D,20220228,000000,92.7598,93.819,92.2059,93.4627,149417.59055535,0
+SUSA.US,D,20220301,000000,93.1956,93.5808,91.2659,91.8595,342599.07578913,0
+SUSA.US,D,20220302,000000,92.4233,93.9769,92.1761,93.5916,215382.2704218,0
+SUSA.US,D,20220303,000000,94.1456,94.353,92.7797,93.3236,340285.10884217,0
+SUSA.US,D,20220304,000000,92.473,92.5921,91.4237,92.2952,194834.60659205,0
+SUSA.US,D,20220307,000000,92.0471,92.2158,89.623,89.6726,283669.98371434,0
+SUSA.US,D,20220308,000000,89.5932,91.2559,88.5936,88.9599,373357.60987326,0
+SUSA.US,D,20220309,000000,90.8301,91.8892,90.5134,91.4237,301232.76114279,0
+SUSA.US,D,20220310,000000,90.2365,90.6812,89.4046,90.5035,235379.90118538,0
+SUSA.US,D,20220311,000000,91.1269,91.2659,89.0681,89.1773,189385.65264514,0
+SUSA.US,D,20220314,000000,89.2567,90.167,88.3563,88.5241,158639.20719982,0
+SUSA.US,D,20220315,000000,89.2071,90.6078,88.9599,90.5631,160013.28247873,0
+SUSA.US,D,20220316,000000,91.3542,92.6804,90.3446,92.6606,174083.45067553,0
+SUSA.US,D,20220317,000000,92.4134,93.8587,92.0789,93.8587,130885.70724837,0
+SUSA.US,D,20220318,000000,93.8091,95.1174,93.4428,95.0857,192383.63507184,0
+SUSA.US,D,20220321,000000,94.9368,95.4221,94.0364,94.8285,215547.48181898,0
+SUSA.US,D,20220322,000000,95.0062,96.1845,95.0062,95.9662,226247.94194546,0
+SUSA.US,D,20220323,000000,95.4221,95.5115,94.4126,94.4126,144576.090709,0
+SUSA.US,D,20220324,000000,94.9983,95.8818,94.6211,95.8818,129516.66890231,0
+SUSA.US,D,20220325,000000,96.1795,96.2491,95.306,96.1994,175186.53896762,0
+SUSA.US,D,20220328,000000,96.1101,96.9042,95.6386,96.9042,120458.24888186,0
+SUSA.US,D,20220329,000000,97.7778,98.6211,97.5296,98.5124,735691.38853167,0
+SUSA.US,D,20220330,000000,98.2741,98.2741,97.1474,97.5792,210189.1926632,0
+SUSA.US,D,20220331,000000,97.4701,97.6388,96.0654,96.13,271547.0937537,0
+SUSA.US,D,20220401,000000,96.4377,96.5369,95.5641,96.4277,217308.39354004,0
+SUSA.US,D,20220404,000000,96.4575,97.3013,96.2888,97.2616,141775.55604965,0
+SUSA.US,D,20220405,000000,97.0531,97.341,95.7428,96.0307,143038.81880606,0
+SUSA.US,D,20220406,000000,95.0777,95.3656,94.2836,94.9189,121900.82644739,0
+SUSA.US,D,20220407,000000,94.7998,95.8024,94.3109,95.4053,137944.46493113,0
+SUSA.US,D,20220408,000000,95.2762,95.6737,94.7104,94.9486,124761.80430083,0
+SUSA.US,D,20220411,000000,94.3729,94.4126,93.2909,93.4597,206087.11455785,0
+SUSA.US,D,20220412,000000,94.1545,94.6786,92.5167,92.7946,223759.69712222,0
+SUSA.US,D,20220413,000000,92.8144,94.0503,92.6853,93.9461,206623.04421209,0
+SUSA.US,D,20220414,000000,93.9362,94.2241,92.5365,92.5762,124280.27352127,0
+SUSA.US,D,20220418,000000,92.3479,92.8244,91.9409,92.4373,196638.83593554,0
+SUSA.US,D,20220419,000000,92.4571,94.3035,92.328,94.1843,141911.55323635,0
+SUSA.US,D,20220420,000000,94.6112,94.9834,94.2836,94.5119,131070.05899033,0
+SUSA.US,D,20220421,000000,95.3457,95.7825,92.9832,93.1618,177614.34059677,0
+SUSA.US,D,20220422,000000,92.8839,92.9435,90.6107,90.7199,308814.35245439,0
+SUSA.US,D,20220425,000000,90.1541,91.2261,89.2408,91.2162,334447.30367997,0
+SUSA.US,D,20220426,000000,90.6802,90.71,88.5857,88.6353,278967.5032144,0
+SUSA.US,D,20220427,000000,88.804,90.0946,88.5161,88.9926,246127.70848055,0
+SUSA.US,D,20220428,000000,89.8563,91.3652,88.8338,90.9383,263149.51932193,0
+SUSA.US,D,20220429,000000,90.3228,91.0425,87.7717,87.9205,228886.28736734,0
+SUSA.US,D,20220502,000000,87.871,88.8537,86.5209,88.4963,592908.4459139,0
+SUSA.US,D,20220503,000000,88.6849,89.5882,88.4764,89.0919,425183.61925629,0
+SUSA.US,D,20220504,000000,89.1714,91.8734,88.4187,91.8217,270878.18907247,0
+SUSA.US,D,20220505,000000,90.9681,90.9681,87.4937,88.4666,218081.05903777,0
+SUSA.US,D,20220506,000000,87.8908,88.407,86.372,87.6625,381448.93878832,0
+SUSA.US,D,20220509,000000,86.4216,86.6102,84.7341,85.0816,265129.03392826,0
+SUSA.US,D,20220510,000000,86.3819,86.6003,84.1364,85.161,283640.76950386,0
+SUSA.US,D,20220511,000000,85.012,85.9452,83.2948,83.4933,238549.13932865,0
+SUSA.US,D,20220512,000000,82.9374,84.3569,82.2127,83.7513,303609.18605696,0
+SUSA.US,D,20220513,000000,84.7242,86.2529,84.6865,85.8558,446570.43609728,0
+SUSA.US,D,20220516,000000,85.0022,86.0742,84.7937,85.3198,125539.50673141,0
+SUSA.US,D,20220517,000000,86.6698,87.1165,85.7863,87.0569,171445.10525365,0
+SUSA.US,D,20220518,000000,86.0742,86.0742,83.1954,83.4536,203167.70828346,0
+SUSA.US,D,20220519,000000,82.7984,83.9102,82.3716,82.987,276423.85212992,0
+SUSA.US,D,20220520,000000,83.7414,83.801,80.9421,82.8977,290828.47266734,0
+SUSA.US,D,20220523,000000,83.5231,84.4512,82.987,84.2973,126100.62104984,0
+SUSA.US,D,20220524,000000,83.5231,83.8705,82.2822,83.6322,169579.42532951,0
+SUSA.US,D,20220525,000000,83.2352,84.9078,83.128,84.476,196464.55805926,0
+SUSA.US,D,20220526,000000,84.744,86.6698,84.6546,86.3223,124167.44622564,0
+SUSA.US,D,20220527,000000,86.8584,88.6055,86.8225,88.5758,180815.81511022,0
+SUSA.US,D,20220531,000000,88.1588,88.5013,87.1661,87.8411,402497.27374243,0
+SUSA.US,D,20220601,000000,88.3276,88.4963,86.4812,87.037,193031.38463514,0
+SUSA.US,D,20220602,000000,87.0768,88.9828,86.6996,88.9828,120463.28581469,0
+SUSA.US,D,20220603,000000,87.9504,88.1638,87.2852,87.5334,155289.64686085,0
+SUSA.US,D,20220606,000000,88.397,88.67,87.4342,87.6725,231023.96166486,0
+SUSA.US,D,20220607,000000,86.8782,88.5559,86.7115,88.4963,121939.10713698,0
+SUSA.US,D,20220608,000000,88.0596,88.397,87.2902,87.3746,87154.048940112,0
+SUSA.US,D,20220609,000000,87.0263,87.5239,85.4639,85.4639,93716.062265262,0
+SUSA.US,D,20220610,000000,84.1901,84.1901,82.9263,82.9462,336541.57244452,0
+SUSA.US,D,20220613,000000,80.7966,81.1051,79.4134,79.7318,541737.76539225,0
+SUSA.US,D,20220614,000000,80.1697,80.3105,78.8262,79.4631,227722.33401054,0
+SUSA.US,D,20220615,000000,80.2891,81.543,79.1248,80.508,240939.37167835,0
+SUSA.US,D,20220616,000000,78.7566,78.7566,77.2141,77.7216,262666.64214542,0
+SUSA.US,D,20220617,000000,77.7116,78.6469,77.223,77.9803,177285.96553016,0
+SUSA.US,D,20220621,000000,79.2193,80.0801,79.085,79.7318,435082.00921318,0
+SUSA.US,D,20220622,000000,78.9655,80.5578,78.7665,79.7219,296408.12247763,0
+SUSA.US,D,20220623,000000,80.1697,80.7518,79.5029,80.6474,186633.25393477,0
+SUSA.US,D,20220624,000000,81.4037,83.2149,81.2492,83.1551,150073.11697227,0
+SUSA.US,D,20220627,000000,83.4537,83.5134,82.6277,82.8765,163948.34362148,0
+SUSA.US,D,20220628,000000,83.2447,83.6527,81.0653,81.1449,146463.62869562,0
+SUSA.US,D,20220629,000000,81.1648,81.3195,80.4881,81.0852,125087.05739575,0
+SUSA.US,D,20220630,000000,80.0602,81.0852,79.4432,80.2991,300302.99345767,0
+SUSA.US,D,20220701,000000,80.1796,81.1449,79.5825,81.0355,155593.86546668,0
+SUSA.US,D,20220705,000000,80.0602,81.2843,79.274,81.2843,114809.2605991,0
+SUSA.US,D,20220706,000000,81.3539,82.0605,80.8667,81.6127,178946.00857944,0
+SUSA.US,D,20220707,000000,82.0306,83.0059,81.8553,82.8964,131953.3250445,0
+SUSA.US,D,20220708,000000,82.5282,83.1452,82.0804,82.7073,291021.02151685,0
+SUSA.US,D,20220711,000000,82.2794,82.3939,81.7161,81.8216,168398.90697818,0
+SUSA.US,D,20220712,000000,81.7818,82.2993,80.6673,81.0653,112300.10352037,0
+SUSA.US,D,20220713,000000,79.9109,81.1947,79.702,80.6175,208368.56335123,0
+SUSA.US,D,20220714,000000,79.5427,80.4464,78.876,80.2991,179211.29390935,0
+SUSA.US,D,20220715,000000,81.2046,81.7221,80.727,81.7221,151015.68378839,0
+SUSA.US,D,20220718,000000,82.3292,82.5381,80.7767,81.0056,197363.24163468,0
+SUSA.US,D,20220719,000000,81.9112,83.4736,81.8017,83.4039,130547.51376972,0
+SUSA.US,D,20220720,000000,83.4039,84.22,83.195,83.9911,128869.38308431,0
+SUSA.US,D,20220721,000000,83.9513,85.0658,83.5632,85.0658,104237.03728099,0
+SUSA.US,D,20220722,000000,85.1853,85.5336,83.7838,84.2498,121903.63343683,0
+SUSA.US,D,20220725,000000,84.4488,84.4488,83.7291,84.2399,161232.18359593,0
+SUSA.US,D,20220726,000000,83.8916,83.9712,83.1502,83.3243,154384.0035833,0
+SUSA.US,D,20220727,000000,84.1105,85.8122,83.9214,85.5236,137640.88173878,0
+SUSA.US,D,20220728,000000,85.7226,86.9865,85.0758,86.8671,235455.80332488,0
+SUSA.US,D,20220729,000000,86.9367,88.1608,86.7278,88.0414,106744.18462238,0
+SUSA.US,D,20220801,000000,87.4741,88.3499,87.2452,87.9219,142607.94759387,0
+SUSA.US,D,20220802,000000,87.6035,88.3,86.9367,87.3647,174727.56988641,0
+SUSA.US,D,20220803,000000,87.8622,89.0017,87.6532,88.8176,79029.906596213,0
+SUSA.US,D,20220804,000000,88.8076,88.9668,88.3881,88.7977,103175.89596136,0
+SUSA.US,D,20220805,000000,87.8125,88.7879,87.7031,88.7579,99514.154513665,0
+SUSA.US,D,20220808,000000,89.0465,89.6635,88.5041,88.7081,62724.907493512,0
+SUSA.US,D,20220809,000000,88.5688,88.5688,87.7662,88.0215,84138.658934321,0
+SUSA.US,D,20220810,000000,89.544,90.171,89.4644,90.1212,153189.21473003,0
+SUSA.US,D,20220811,000000,90.7084,91.2657,90.0516,90.1511,138855.76796552,0
+SUSA.US,D,20220812,000000,90.6487,91.6737,90.4596,91.6637,101712.80717216,0
+SUSA.US,D,20220815,000000,91.2259,92.2111,91.1482,92.1016,234275.08263305,0
+SUSA.US,D,20220816,000000,91.813,92.6091,91.6438,92.2111,140848.42254587,0
+SUSA.US,D,20220817,000000,91.5144,92.0373,91.0816,91.4547,96159.902880187,0
+SUSA.US,D,20220818,000000,91.6637,91.9374,91.2557,91.803,73791.526199173,0
+SUSA.US,D,20220819,000000,91.2657,91.2657,90.1809,90.4496,84119.566429517,0
+SUSA.US,D,20220822,000000,89.2753,89.3438,88.2603,88.3698,66763.474693916,0
+SUSA.US,D,20220823,000000,88.3897,88.9221,88.1608,88.2901,123006.97924077,0
+SUSA.US,D,20220824,000000,88.2503,88.8574,88.111,88.5489,94535.03023449,0
+SUSA.US,D,20220825,000000,88.9569,89.7431,88.7429,89.7431,73106.205763573,0
+SUSA.US,D,20220826,000000,89.8426,89.8426,86.3993,86.4292,78856.064315629,0
+SUSA.US,D,20220829,000000,85.8222,86.4193,85.4341,85.7625,144602.61191156,0
+SUSA.US,D,20220830,000000,86.0112,86.051,84.3792,84.8171,134096.70992593,0
+SUSA.US,D,20220831,000000,85.1853,85.4639,84.21,84.2498,186012.2450943,0
+SUSA.US,D,20220901,000000,83.7423,84.2797,82.8865,84.2498,222751.24868076,0
+SUSA.US,D,20220902,000000,85.0957,85.3445,82.9714,83.3343,76498.642406659,0
+SUSA.US,D,20220906,000000,83.5632,83.6826,82.4983,83.0158,114116.90608278,0
+SUSA.US,D,20220907,000000,82.9163,84.8326,82.9163,84.6777,84200.960792103,0
+SUSA.US,D,20220908,000000,84.1702,85.3047,83.8518,85.2649,133407.37001564,0
+SUSA.US,D,20220909,000000,85.8918,86.8672,85.7625,86.7078,66062.076359534,0
+SUSA.US,D,20220912,000000,87.0562,87.6234,86.9584,87.4741,100523.04266226,0
+SUSA.US,D,20220913,000000,85.4838,85.6906,83.4338,83.6826,88152.104417877,0
+SUSA.US,D,20220914,000000,84.0209,84.3195,83.2149,83.8717,135254.31863827,0
+SUSA.US,D,20220915,000000,83.5234,84.0209,82.3292,82.6277,101965.02920931,0
+SUSA.US,D,20220916,000000,81.7321,81.9809,81.1549,81.9112,131912.12542887,0
+SUSA.US,D,20220919,000000,81.0852,82.578,81.0852,82.5282,183471.93708668,0
+SUSA.US,D,20220920,000000,81.8813,81.8813,80.8812,81.4534,83984.914027214,0
+SUSA.US,D,20220921,000000,81.8515,82.7471,80.1796,80.1796,114419.37155362,0
+SUSA.US,D,20220922,000000,80.0403,80.1597,79.1845,79.3138,297461.22484788,0
+SUSA.US,D,20220923,000000,78.3684,78.468,77.0628,78.05,214725.36258232,0
+SUSA.US,D,20220926,000000,77.86,78.49,76.91,77.17,302986,0
+SUSA.US,D,20220927,000000,78,78.46,76.43,76.96,216728,0
+SUSA.US,D,20220928,000000,77.34,78.92,77.05,78.56,164952,0
+SUSA.US,D,20220929,000000,77.84,77.84,76.37,77.01,265209,0
+SUSA.US,D,20220930,000000,76.87,77.71,75.88,75.91,223498,0
+SUSA.US,D,20221003,000000,76.69,78.41,76.32,77.93,278405,0
+SUSA.US,D,20221004,000000,79.35,80.37,79.2,80.35,121312,0
+SUSA.US,D,20221005,000000,79.46,80.68,78.9,80.24,124192,0
+SUSA.US,D,20221006,000000,79.99,80.5436,79.22,79.37,189617,0
+SUSA.US,D,20221007,000000,78.55,78.55,76.675,77.04,135290,0
+SUSA.US,D,20221010,000000,77.2,77.32,75.83,76.37,219322,0
+SUSA.US,D,20221011,000000,76.11,76.9475,75.49,75.97,132337,0
+SUSA.US,D,20221012,000000,76.12,76.37,75.62,75.77,129391,0
+SUSA.US,D,20221013,000000,74.25,78.07,73.86,77.71,246598,0
+SUSA.US,D,20221014,000000,78.24,78.6,75.6301,75.78,157638,0
+SUSA.US,D,20221017,000000,76.96,78.02,76.96,77.74,192923,0
+SUSA.US,D,20221018,000000,79.57,79.67,77.97,78.7,121779,0
+SUSA.US,D,20221019,000000,78.22,78.71,77.32,78,175151,0
+SUSA.US,D,20221020,000000,77.81,78.79,76.961,77.17,139387,0
+SUSA.US,D,20221021,000000,77.07,79.08,76.89,78.98,138889,0
+SUSA.US,D,20221024,000000,79.38,80.282,78.87,80,143309,0
+SUSA.US,D,20221025,000000,79.96,81.72,79.96,81.63,132398,0
+SUSA.US,D,20221026,000000,81.09,82.42,81.02,81.24,240077,0
+SUSA.US,D,20221027,000000,81.7,82.1,80.93,81.03,195628,0
+SUSA.US,D,20221028,000000,81.03,83.165,81.01,83.06,252096,0
+SUSA.US,D,20221031,000000,82.46,83.028,82.4,82.6,126892,0
+SUSA.US,D,20221101,000000,83.31,83.39,82,82.31,264515,0
+SUSA.US,D,20221102,000000,82.2,83.14,80.05,80.05,332458,0
+SUSA.US,D,20221103,000000,79.2,79.74,78.6,79.1,210030,0
+SUSA.US,D,20221104,000000,80.31,80.74,78.9947,80.28,183468,0
+SUSA.US,D,20221107,000000,80.73,81.36,80.215,81.27,136206,0
+SUSA.US,D,20221108,000000,81.61,82.7381,81.0799,81.99,155204,0
+SUSA.US,D,20221109,000000,81.54,81.7332,80.13,80.27,412987,0
+SUSA.US,D,20221110,000000,83.22,85.19,83.19,85.1,223751,0
+SUSA.US,D,20221111,000000,85.18,86.3647,85.03,86.14,132156,0
+SUSA.US,D,20221114,000000,85.63,86.28,85.06,85.1,123912,0
+SUSA.US,D,20221115,000000,86.46,86.63,85.16,85.98,138647,0
+SUSA.US,D,20221116,000000,85.74,85.74,84.94,85.11,191952,0
+SUSA.US,D,20221117,000000,84.21,84.7418,83.69,84.64,149024,0
+SUSA.US,D,20221118,000000,85.49,85.49,84.3663,85.04,204588,0
+SUSA.US,D,20221121,000000,84.63,84.97,84.43,84.74,218536,0
+SUSA.US,D,20221122,000000,85.27,86.16,84.98,86.09,236172,0
+SUSA.US,D,20221123,000000,85.98,86.75,85.98,86.64,104939,0
+SUSA.US,D,20221125,000000,86.48,86.7,86.34,86.5,74926,0
+SUSA.US,D,20221128,000000,85.82,86.18,84.89,85.1,112139,0
+SUSA.US,D,20221129,000000,85.17,85.4026,84.6239,84.98,293649,0
+SUSA.US,D,20221130,000000,85.02,87.86,84.655,87.86,219411,0
+SUSA.US,D,20221201,000000,88.07,88.53,87.4403,88.09,99180,0
+SUSA.US,D,20221202,000000,86.9,88.1165,86.68,87.88,139736,0
+SUSA.US,D,20221205,000000,87.43,87.43,85.844,86.19,182049,0
+SUSA.US,D,20221206,000000,86.11,86.19,84.4775,85.08,200223,0
+SUSA.US,D,20221207,000000,84.85,85.47,84.7,84.96,307448,0
+SUSA.US,D,20221208,000000,85.38,85.85,85.02,85.66,182566,0
+SUSA.US,D,20221209,000000,85.28,85.8366,84.88,84.88,381451,0
+SUSA.US,D,20221212,000000,85.1,86.15,85,86.14,217053,0
+SUSA.US,D,20221213,000000,88.18,88.35,85.92,86.59,207811,0
+SUSA.US,D,20221214,000000,86.43,87.27,85.3142,85.93,151398,0
+SUSA.US,D,20221215,000000,85.06,85.06,83.46,83.83,183709,0
+SUSA.US,D,20221216,000000,83.29,83.46,82.23,82.81,156748,0
+SUSA.US,D,20221219,000000,82.85,82.86,81.6301,82.05,166576,0
+SUSA.US,D,20221220,000000,81.73,82.34,81.46,82.03,207068,0
+SUSA.US,D,20221221,000000,82.56,83.51,82.4,83.26,412353,0
+SUSA.US,D,20221222,000000,82.58,82.58,80.74,82.11,279251,0
+SUSA.US,D,20221223,000000,81.9,82.47,81.43,82.47,177409,0
+SUSA.US,D,20221227,000000,82.34,82.53,81.85,82.17,368970,0
+SUSA.US,D,20221228,000000,82.23,82.62,81.08,81.08,238557,0
+SUSA.US,D,20221229,000000,81.7,82.88,81.66,82.72,122406,0
+SUSA.US,D,20221230,000000,81.99,82.33,81.5,82.32,397315,0
+SUSA.US,D,20230103,000000,82.89,83.28,81.37,81.97,405221,0
+SUSA.US,D,20230104,000000,82.45,83.13,82.05,82.71,229699,0
+SUSA.US,D,20230105,000000,82.37,82.37,81.48,81.64,91702,0
+SUSA.US,D,20230106,000000,82.39,83.81,81.69,83.56,98759,0
+SUSA.US,D,20230109,000000,84,85.02,83.8,83.81,493656,0
+SUSA.US,D,20230110,000000,83.63,84.5,83.61,84.48,501956,0
+SUSA.US,D,20230111,000000,84.83,85.62,84.75,85.62,167253,0
+SUSA.US,D,20230112,000000,85.78,86.13,84.89,85.91,128366,0
+SUSA.US,D,20230113,000000,85.15,86.315,85.112,86.23,90628,0
+SUSA.US,D,20230117,000000,86.23,86.64,85.93,86.08,190933,0
+SUSA.US,D,20230118,000000,86.36,86.64,84.66,84.69,121484,0
+SUSA.US,D,20230119,000000,84.15,84.38,83.6,83.87,150613,0
+SUSA.US,D,20230120,000000,84.28,85.51,83.86,85.51,130754,0
+SUSA.US,D,20230123,000000,85.53,86.889,85.37,86.49,155700,0
+SUSA.US,D,20230124,000000,86.18,86.41,85.81,86.27,115462,0
+SUSA.US,D,20230125,000000,85.27,86.1,84.7,86.06,292637,0
+SUSA.US,D,20230126,000000,86.71,87,85.96,86.97,206313,0
+SUSA.US,D,20230127,000000,86.72,87.67,86.6068,87.23,113140,0
+SUSA.US,D,20230130,000000,86.54,87.14,86.17,86.2,146762,0
+SUSA.US,D,20230131,000000,86.38,87.63,86.315,87.62,87190,0
+SUSA.US,D,20230201,000000,87.38,89.25,86.72,88.62,160444,0
+SUSA.US,D,20230202,000000,89.47,90.36,89.12,90.01,120945,0
+SUSA.US,D,20230203,000000,88.98,89.86,88.73,89.02,100688,0
+SUSA.US,D,20230206,000000,88.42,88.73,88.145,88.36,109533,0
+SUSA.US,D,20230207,000000,88.26,89.65,87.82,89.34,114100,0
+SUSA.US,D,20230208,000000,88.96,89.295,88.305,88.45,96534,0
+SUSA.US,D,20230209,000000,89.22,89.24,87.45,87.67,94039,0
+SUSA.US,D,20230210,000000,87.36,87.83,87.1549,87.8,68996,0
+SUSA.US,D,20230213,000000,88.05,88.87,87.7771,88.87,66143,0
+SUSA.US,D,20230214,000000,88.61,89.39,88.0471,88.89,126157,0
+SUSA.US,D,20230215,000000,88.56,89.28,88.21,89.23,62077,0
+SUSA.US,D,20230216,000000,88.21,89.1479,88.09,88.17,112442,0
+SUSA.US,D,20230217,000000,87.79,87.95,87.23,87.89,55220,0
+SUSA.US,D,20230221,000000,87.21,87.21,85.8918,85.95,83816,0
+SUSA.US,D,20230222,000000,86.01,86.33,85.5,85.78,66384,0
+SUSA.US,D,20230223,000000,86.61,86.83,85.62,86.61,64552,0
+SUSA.US,D,20230224,000000,85.44,85.74,84.99,85.54,61655,0
+SUSA.US,D,20230227,000000,86.28,86.65,85.7,85.83,89755,0
+SUSA.US,D,20230228,000000,85.73,86.2402,85.51,85.51,186453,0
+SUSA.US,D,20230301,000000,85.4,85.57,84.88,85.19,78708,0
+SUSA.US,D,20230302,000000,84.99,86.28,84.76,86.08,96383,0
+SUSA.US,D,20230303,000000,86.57,87.48,86.36,87.42,73602,0
+SUSA.US,D,20230306,000000,87.47,87.905,87.16,87.23,103514,0
+SUSA.US,D,20230307,000000,87.15,87.3062,85.77,85.85,69310,0
+SUSA.US,D,20230308,000000,85.95,86.3,85.63,86.1,97991,0
+SUSA.US,D,20230309,000000,86.2,86.58,84.39,84.58,65647,0
+SUSA.US,D,20230310,000000,84.36,84.63,82.72,83.02,87181,0
+SUSA.US,D,20230313,000000,82.2,83.79,81.895,82.81,128801,0
+SUSA.US,D,20230314,000000,84.05,84.5492,83.1362,84.05,58391,0
+SUSA.US,D,20230315,000000,82.92,83.37,82.2229,83.32,164002,0
+SUSA.US,D,20230316,000000,82.95,84.9,82.75,84.78,80389,0
+SUSA.US,D,20230317,000000,84.64,84.7,83.545,83.77,66631,0
+SUSA.US,D,20230320,000000,83.88,84.775,83.88,84.62,105889,0
+SUSA.US,D,20230321,000000,85.38,85.82,85.01,85.73,135409,0
+SUSA.US,D,20230322,000000,85.68,86.35,84.15,84.19,74662,0
+SUSA.US,D,20230323,000000,84.42,85.4,83.54,84.1,101710,0
+SUSA.US,D,20230324,000000,83.71,84.5496,83.24,84.53,161862,0
+SUSA.US,D,20230327,000000,85.07,85.31,84.58,84.82,72754,0
+SUSA.US,D,20230328,000000,84.64,84.91,84.3,84.68,92286,0
+SUSA.US,D,20230329,000000,85.61,85.98,85.37,85.95,57802,0
+SUSA.US,D,20230330,000000,86.54,86.6032,86.07,86.44,55448,0
+SUSA.US,D,20230331,000000,86.67,87.86,86.67,87.77,105173,0
+SUSA.US,D,20230403,000000,87.69,88.01,87.34,87.86,69685,0
+SUSA.US,D,20230404,000000,88.01,88.1,86.835,87.04,176679,0
+SUSA.US,D,20230405,000000,86.81,86.92,86.24,86.57,211652,0
+SUSA.US,D,20230406,000000,86.38,86.84,86.085,86.84,83068,0
+SUSA.US,D,20230410,000000,86.35,86.94,86.1455,86.94,77398,0
+SUSA.US,D,20230411,000000,87.08,87.4169,86.98,87.07,33018,0
+SUSA.US,D,20230412,000000,87.62,87.63,86.615,86.77,79547,0
+SUSA.US,D,20230413,000000,87,87.83,86.78,87.76,87815,0
+SUSA.US,D,20230414,000000,87.51,88.1285,86.93,87.46,140836,0
+SUSA.US,D,20230417,000000,87.33,87.77,87.14,87.76,202581,0
+SUSA.US,D,20230418,000000,88.12,88.2699,87.62,87.86,65533,0
+SUSA.US,D,20230419,000000,87.45,87.91,87.3704,87.8,60983,0
+SUSA.US,D,20230420,000000,87.15,87.755,87.03,87.32,107210,0
+SUSA.US,D,20230421,000000,87.41,87.48,86.98,87.41,59666,0
+SUSA.US,D,20230424,000000,87.34,87.62,87.0944,87.46,67999,0
+SUSA.US,D,20230425,000000,87.11,87.11,86,86,63035,0
+SUSA.US,D,20230426,000000,86.19,86.44,85.54,85.65,74299,0
+SUSA.US,D,20230427,000000,86.13,87.48,85.95,87.48,45218,0
+SUSA.US,D,20230428,000000,87.36,88.325,87.36,88.31,55208,0
+SUSA.US,D,20230501,000000,88.23,88.73,88.23,88.39,63823,0
+SUSA.US,D,20230502,000000,88.19,88.19,86.63,87.26,61182,0
+SUSA.US,D,20230503,000000,87.38,88.09,86.74,86.75,75508,0
+SUSA.US,D,20230504,000000,86.56,86.56,85.88,86.11,142639,0
+SUSA.US,D,20230505,000000,86.96,87.94,86.96,87.7,71207,0
+SUSA.US,D,20230508,000000,87.73,87.76,87.29,87.64,99870,0
+SUSA.US,D,20230509,000000,87.23,87.44,87.045,87.24,114005,0
+SUSA.US,D,20230510,000000,87.85,88.02,86.7201,87.55,108146,0
+SUSA.US,D,20230511,000000,87.42,87.42,86.75,87.18,124284,0
+SUSA.US,D,20230512,000000,87.39,87.51,86.69,87.21,159753,0
+SUSA.US,D,20230515,000000,87.18,87.54,86.9101,87.5,84834,0
+SUSA.US,D,20230516,000000,87.19,87.19,86.69,86.69,52895,0
+SUSA.US,D,20230517,000000,87.13,87.905,86.77,87.77,82309,0
+SUSA.US,D,20230518,000000,87.76,88.778,87.5852,88.74,109423,0
+SUSA.US,D,20230519,000000,88.87,88.96,88.2899,88.56,74118,0
+SUSA.US,D,20230522,000000,88.52,88.92,88.25,88.6163,66440,0
+SUSA.US,D,20230523,000000,88.31,88.45,87.55,87.62,62708,0
+SUSA.US,D,20230524,000000,87.08,87.08,86.391,86.66,121834,0
+SUSA.US,D,20230525,000000,87.62,87.89,87.15,87.65,268818,0
+SUSA.US,D,20230526,000000,87.87,88.9254,87.772,88.81,70786,0
+SUSA.US,D,20230530,000000,89.31,89.31,88.45,88.7,97631,0
+SUSA.US,D,20230531,000000,88.31,88.3263,87.7158,88.03,51692,0
+SUSA.US,D,20230601,000000,88.05,89.15,87.73,88.91,109011,0
+SUSA.US,D,20230602,000000,89.54,90.55,89.402,90.43,82947,0
+SUSA.US,D,20230605,000000,90.49,90.58,89.98,90.17,75956,0
+SUSA.US,D,20230606,000000,89.97,90.54,89.893,90.46,155964,0
+SUSA.US,D,20230607,000000,90.3,90.4405,89.76,89.88,46923,0
+SUSA.US,D,20230608,000000,89.87,90.389,89.7,90.24,50488,0
+SUSA.US,D,20230609,000000,90.51,90.81,90.19,90.41,57788,0
+SUSA.US,D,20230612,000000,90.56,91.26,90.4477,91.26,60289,0
+SUSA.US,D,20230613,000000,91.69,92.17,91.546,92.12,124813,0
+SUSA.US,D,20230614,000000,92.17,92.61,91.52,92.14,201460,0
+SUSA.US,D,20230615,000000,91.96,93.59,91.8238,93.34,51968,0
+SUSA.US,D,20230616,000000,93.95,93.96,93.02,93.06,72482,0
+SUSA.US,D,20230620,000000,92.51,92.71,92.11,92.52,133472,0
+SUSA.US,D,20230621,000000,92.26,92.2929,91.85,91.85,142304,0
+SUSA.US,D,20230622,000000,91.61,92.0234,91.46,91.98,89683,0
+SUSA.US,D,20230623,000000,91.33,91.65,91.17,91.24,56791,0
+SUSA.US,D,20230626,000000,91.17,91.6425,91.04,91.1,49972,0
+SUSA.US,D,20230627,000000,91.42,92.362,91.21,92.27,60144,0
+SUSA.US,D,20230628,000000,91.86,92.29,91.78,92.17,133006,0
+SUSA.US,D,20230629,000000,92.11,92.72,92.032,92.65,2401928,0
+SUSA.US,D,20230630,000000,93.27,93.86,93.27,93.64,59210,0
+SUSA.US,D,20230703,000000,93.64,93.93,93.53,93.84,1252190,0
+SUSA.US,D,20230705,000000,93.38,93.8,93.3,93.61,110633,0
+SUSA.US,D,20230706,000000,92.76,92.97,92.22,92.92,2651719,0
+SUSA.US,D,20230707,000000,92.83,93.67,92.6332,92.77,49322,0
+SUSA.US,D,20230710,000000,92.64,93.3243,92.58,93.31,63337,0
+SUSA.US,D,20230711,000000,93.59,94.12,93.45,94,40033,0
+SUSA.US,D,20230712,000000,94.86,95.0179,94.57,94.71,57365,0
+SUSA.US,D,20230713,000000,95.16,95.71,95.01,95.57,63937,0
+SUSA.US,D,20230714,000000,95.75,95.779,95.23,95.38,50474,0
+SUSA.US,D,20230717,000000,95.34,95.975,95.26,95.75,45380,0
+SUSA.US,D,20230718,000000,95.69,96.64,95.662,96.53,71184,0
+SUSA.US,D,20230719,000000,96.85,97.05,96.6236,96.88,66460,0
+SUSA.US,D,20230720,000000,96.43,96.59,95.82,96.01,96985,0
+SUSA.US,D,20230721,000000,96.37,96.56,96.07,96.15,93563,0
+SUSA.US,D,20230724,000000,96.38,96.67,96.22,96.52,55012,0
+SUSA.US,D,20230725,000000,96.5,97.21,96.35,96.96,72692,0
+SUSA.US,D,20230726,000000,96.65,97.2,96.4733,96.94,55920,0
+SUSA.US,D,20230727,000000,97.51,97.71,95.91,96.04,112571,0
+SUSA.US,D,20230728,000000,96.78,97.001,96.51,96.87,55449,0
+SUSA.US,D,20230731,000000,97.06,97.27,96.746,97.11,57025,0
+SUSA.US,D,20230801,000000,96.62,96.87,96.4781,96.7,156103,0
+SUSA.US,D,20230802,000000,96,96.13,95.31,95.4,116150,0
+SUSA.US,D,20230803,000000,94.94,95.4,94.7388,95.04,99442,0
+SUSA.US,D,20230804,000000,95.33,95.76,94.44,94.52,267946,0
+SUSA.US,D,20230807,000000,94.89,95.275,94.7938,95.27,43667,0
+SUSA.US,D,20230808,000000,94.67,94.85,93.96,94.8,56762,0
+SUSA.US,D,20230809,000000,94.83,94.8599,94.1067,94.15,44547,0
+SUSA.US,D,20230810,000000,94.74,95.422,94.02,94.27,72289,0
+SUSA.US,D,20230811,000000,93.94,94.38,93.76,94.18,49151,0
+SUSA.US,D,20230814,000000,93.95,94.59,93.78,94.57,40080,0
+SUSA.US,D,20230815,000000,94.21,94.2599,93.5,93.62,31632,0
+SUSA.US,D,20230816,000000,93.41,93.846,92.9,92.9,86402,0
+SUSA.US,D,20230817,000000,93.28,93.28,92.06,92.17,84242,0
+SUSA.US,D,20230818,000000,91.4,92.33,91.4,92.17,34659,0
+SUSA.US,D,20230821,000000,92.31,92.83,91.87,92.65,41968,0
+SUSA.US,D,20230822,000000,93.12,93.12,92.32,92.39,57074,0
+SUSA.US,D,20230823,000000,92.56,93.65,92.56,93.52,104543,0
+SUSA.US,D,20230824,000000,93.98,93.98,92.39,92.4,1821266,0
+SUSA.US,D,20230825,000000,92.75,93.4,92.0699,93.08,79257,0
+SUSA.US,D,20230828,000000,93.69,93.85,93.39,93.69,53194,0
+SUSA.US,D,20230829,000000,93.73,95.1604,93.53,95.15,61774,0
+SUSA.US,D,20230830,000000,95.17,95.6631,95.15,95.54,57531,0
+SUSA.US,D,20230831,000000,95.73,95.97,95.46,95.5,40425,0
+SUSA.US,D,20230901,000000,96.08,96.19,95.4626,95.73,58126,0
+SUSA.US,D,20230905,000000,95.58,95.6,95.17,95.21,62120,0
+SUSA.US,D,20230906,000000,95,95.03,94.21,94.63,36540,0
+SUSA.US,D,20230907,000000,93.96,94.3267,93.78,94.22,39490,0
+SUSA.US,D,20230908,000000,94.31,94.53,94.0548,94.21,28699,0
+SUSA.US,D,20230911,000000,94.72,94.8599,94.47,94.79,38630,0
+SUSA.US,D,20230912,000000,94.44,94.69,94.14,94.16,59917,0
+SUSA.US,D,20230913,000000,94.14,94.4,93.82,94.05,172586,0
+SUSA.US,D,20230914,000000,94.48,94.88,94.202,94.74,51669,0
+SUSA.US,D,20230915,000000,94.49,94.49,93.54,93.61,67144,0
+SUSA.US,D,20230918,000000,93.45,93.91,93.38,93.66,51084,0
+SUSA.US,D,20230919,000000,93.44,93.5,92.875,93.38,52696,0
+SUSA.US,D,20230920,000000,93.62,93.78,92.6,92.61,86128,0
+SUSA.US,D,20230921,000000,91.92,91.95,90.96,91,45972,0
+SUSA.US,D,20230922,000000,91.31,91.47,90.7743,90.82,63109,0
+SUSA.US,D,20230925,000000,90.48,91.11,90.465,91.11,70847,0
+SUSA.US,D,20230926,000000,90.22,90.2541,89.36,89.49,53270,0
+SUSA.US,D,20230927,000000,89.76,89.94,88.877,89.61,219882,0
+SUSA.US,D,20230928,000000,89.48,90.55,89.37,90.19,78433,0
+SUSA.US,D,20230929,000000,90.85,90.85,89.69,89.97,153774,0
+SUSA.US,D,20231002,000000,89.84,90.0598,89.13,89.63,57969,0
+SUSA.US,D,20231003,000000,89.13,89.49,88.1,88.37,71475,0
+SUSA.US,D,20231004,000000,88.63,89.2654,88.23,89.22,1784530,0
+SUSA.US,D,20231005,000000,89.02,89.23,88.28,88.85,86485,0
+SUSA.US,D,20231006,000000,88.41,90.33,88.08,89.96,53767,0
+SUSA.US,D,20231009,000000,89.64,90.7,89.4139,90.54,10450324,0
+SUSA.US,D,20231010,000000,90.71,91.69,90.7,91.11,69843,0
+SUSA.US,D,20231011,000000,91.42,91.57,90.9,91.51,56909,0
+SUSA.US,D,20231012,000000,91.58,91.59,90.1737,90.64,1727247,0
+SUSA.US,D,20231013,000000,90.9,91.13,89.8793,90.15,101020,0
+SUSA.US,D,20231016,000000,90.5,91.41,90.5,91.17,191876,0
+SUSA.US,D,20231017,000000,90.41,91.74,90.39,91.28,65260,0
+SUSA.US,D,20231018,000000,90.79,90.9,89.6795,89.87,1333385,0
+SUSA.US,D,20231019,000000,89.92,90.17,88.708,88.91,156156,0
+SUSA.US,D,20231020,000000,88.78,88.78,87.7,87.7,106155,0
+SUSA.US,D,20231023,000000,87.28,88.3161,86.94,87.51,126809,0
+SUSA.US,D,20231024,000000,87.84,88.26,87.43,87.93,56987,0
+SUSA.US,D,20231025,000000,87.38,87.4,86.445,86.57,56941,0
+SUSA.US,D,20231026,000000,86.36,86.72,85.78,85.86,4664893,0
+SUSA.US,D,20231027,000000,86.22,86.28,85.04,85.36,166513,0
+SUSA.US,D,20231030,000000,85.81,86.41,85.48,86.12,2957893,0
+SUSA.US,D,20231031,000000,86.31,86.885,85.96,86.79,68824,0
+SUSA.US,D,20231101,000000,87.03,87.75,86.78,87.61,1623711,0
+SUSA.US,D,20231102,000000,88.55,89.44,88.54,89.37,1880415,0
+SUSA.US,D,20231103,000000,89.89,90.8499,89.89,90.44,77178,0
+SUSA.US,D,20231106,000000,90.61,90.74,90.025,90.41,127280,0
+SUSA.US,D,20231107,000000,90.29,90.93,90.23,90.71,128467,0
+SUSA.US,D,20231108,000000,90.83,91.049,90.44,90.85,1855918,0
+SUSA.US,D,20231109,000000,91.13,91.13,90.065,90.1,155922,0
+SUSA.US,D,20231110,000000,90.57,91.6,90.26,91.58,160115,0
+SUSA.US,D,20231113,000000,91.24,91.64,91.04,91.4,111832,0
+SUSA.US,D,20231114,000000,92.8,93.8301,92.8,93.54,144058,0
+SUSA.US,D,20231115,000000,93.77,94.32,93.73,93.85,114716,0
+SUSA.US,D,20231116,000000,93.79,94.01,93.5,93.88,127246,0
+SUSA.US,D,20231117,000000,93.97,94.09,93.68,93.97,2742232,0
+SUSA.US,D,20231120,000000,93.86,94.84,93.86,94.63,183263,0
+SUSA.US,D,20231121,000000,94.47,94.71,94.4,94.57,183787,0
+SUSA.US,D,20231122,000000,94.91,95.2175,94.75,95,108669,0
+SUSA.US,D,20231124,000000,94.93,95.11,94.87,95.11,57216,0
+SUSA.US,D,20231127,000000,94.95,95.14,94.794,94.92,179948,0
+SUSA.US,D,20231128,000000,94.83,95.295,94.69,95.05,176805,0
+SUSA.US,D,20231129,000000,95.59,95.96,95.26,95.3,123678,0
+SUSA.US,D,20231130,000000,95.66,95.89,95.17,95.86,123247,0
+SUSA.US,D,20231201,000000,95.6,96.69,95.58,96.63,152266,0
+SUSA.US,D,20231204,000000,95.92,96.37,95.75,96.29,133526,0
+SUSA.US,D,20231205,000000,95.94,96.2,95.71,96.01,136516,0
+SUSA.US,D,20231206,000000,96.51,96.61,95.69,95.74,245947,0
+SUSA.US,D,20231207,000000,96.12,96.55,96.02,96.47,99628,0
+SUSA.US,D,20231208,000000,96.33,96.97,96.31,96.85,168965,0
+SUSA.US,D,20231211,000000,96.81,97.45,96.81,97.39,108914,0
+SUSA.US,D,20231212,000000,97.28,97.86,97.19,97.85,203484,0
+SUSA.US,D,20231213,000000,97.88,99.38,97.7199,99.27,131220,0
+SUSA.US,D,20231214,000000,99.76,100.26,99.37,99.9,268629,0
+SUSA.US,D,20231215,000000,99.57,99.96,99.43,99.7,141406,0
+SUSA.US,D,20231218,000000,99.93,100.205,99.84,100.1,176107,0
+SUSA.US,D,20231219,000000,100.17,100.585,100.09,100.53,123736,0
+SUSA.US,D,20231220,000000,100.03,100.425,98.71,98.71,116223,0
+SUSA.US,D,20231221,000000,99.52,99.84,98.995,99.84,89447,0
+SUSA.US,D,20231222,000000,100.06,100.42,99.69,100.1,69288,0
+SUSA.US,D,20231226,000000,100.15,100.81,100.15,100.66,83577,0
+SUSA.US,D,20231227,000000,100.66,100.87,100.5,100.84,168082,0
+SUSA.US,D,20231228,000000,100.77,100.96,100.75,100.86,117998,0
+SUSA.US,D,20231229,000000,100.69,100.91,100.16,100.51,104111,0
+SUSA.US,D,20240102,000000,99.8,100.045,99.39,99.8,104007,0
+SUSA.US,D,20240103,000000,99.27,99.27,98.56,98.61,113071,0
+SUSA.US,D,20240104,000000,98.5,99.16,98.41,98.48,56870,0
+SUSA.US,D,20240105,000000,98.46,99.11,98.26,98.54,123020,0
+SUSA.US,D,20240108,000000,98.54,100.05,98.54,100.05,83122,0
+SUSA.US,D,20240109,000000,99.49,100.04,99.28,99.69,64904,0
+SUSA.US,D,20240110,000000,99.68,100.32,99.5679,100.14,172151,0
+SUSA.US,D,20240111,000000,100.32,100.46,99.23,100.1,7695298,0
+SUSA.US,D,20240112,000000,100.32,100.66,99.9,100.21,8250025,0
+SUSA.US,D,20240116,000000,99.84,100.25,99.54,99.91,4110110,0
+SUSA.US,D,20240117,000000,99.22,99.48,98.84,99.39,275539,0
+SUSA.US,D,20240118,000000,99.73,100.3601,99.37,100.23,223207,0
+SUSA.US,D,20240119,000000,100.62,101.52,100.27,101.43,4614632,0
+SUSA.US,D,20240122,000000,101.75,102.14,101.62,101.82,235630,0
+SUSA.US,D,20240123,000000,101.86,101.9103,101.4591,101.83,186549,0
+SUSA.US,D,20240124,000000,102.37,102.48,101.6,101.62,174596,0
+SUSA.US,D,20240125,000000,102.22,102.45,101.8279,102.31,167713,0
+SUSA.US,D,20240126,000000,102.24,102.68,102.03,102.18,105458,0
+SUSA.US,D,20240129,000000,102.17,103.04,102.1488,103.01,173948,0
+SUSA.US,D,20240130,000000,102.8,103.11,102.68,103,155972,0
+SUSA.US,D,20240131,000000,102.43,102.55,101.26,101.27,399185,0
+SUSA.US,D,20240201,000000,101.59,102.58,101.34,102.56,211644,0
+SUSA.US,D,20240202,000000,102.18,103.37,101.91,102.98,421630,0
+SUSA.US,D,20240205,000000,102.85,102.96,102.16,102.68,158759,0
+SUSA.US,D,20240206,000000,102.9,103.03,102.56,102.94,136930,0
+SUSA.US,D,20240207,000000,103.48,103.93,103.16,103.73,158717,0
+SUSA.US,D,20240208,000000,103.75,104.09,103.7,104.02,96945,0
+SUSA.US,D,20240209,000000,104.17,104.77,104.085,104.69,127377,0
+SUSA.US,D,20240212,000000,104.61,105.18,104.51,104.69,74903,0
+SUSA.US,D,20240213,000000,102.97,103.51,102.41,103.11,91551,0
+SUSA.US,D,20240214,000000,103.89,104.21,103.32,104.2,130599,0
+SUSA.US,D,20240215,000000,104.35,104.7,104.19,104.69,71490,0
+SUSA.US,D,20240216,000000,104.57,104.93,104.11,104.24,77917,0
+SUSA.US,D,20240220,000000,103.65,103.77,103.03,103.52,1572738,0
+SUSA.US,D,20240221,000000,103.08,103.54,102.75,103.48,76884,0
+SUSA.US,D,20240222,000000,104.81,105.8,104.77,105.69,164450,0
+SUSA.US,D,20240223,000000,105.95,106.16,105.5501,105.72,144373,0
+SUSA.US,D,20240226,000000,105.77,105.9117,105.38,105.38,83708,0
+SUSA.US,D,20240227,000000,105.59,105.65,105.23,105.62,74797,0
+SUSA.US,D,20240228,000000,105.27,105.678,105.2,105.52,50086,0
+SUSA.US,D,20240229,000000,105.99,106.25,105.53,105.98,70785,0
+SUSA.US,D,20240301,000000,106.14,106.99,105.9068,106.91,72520,0
+SUSA.US,D,20240304,000000,106.92,107.35,106.82,106.92,59367,0
+SUSA.US,D,20240305,000000,106.41,106.486,105.37,105.82,72463,0
+SUSA.US,D,20240306,000000,106.44,106.8425,106.14,106.43,105010,0
+SUSA.US,D,20240307,000000,107.03,107.6474,106.97,107.44,90781,0
+SUSA.US,D,20240308,000000,107.7,108.13,106.68,106.79,117170,0
+SUSA.US,D,20240311,000000,106.49,106.85,106.19,106.75,72975,0
+SUSA.US,D,20240312,000000,107.09,107.95,106.7,107.9,330458,0
+SUSA.US,D,20240313,000000,107.93,108.016,107.48,107.79,61553,0
+SUSA.US,D,20240314,000000,107.81,107.85,106.56,107.22,65797,0
+SUSA.US,D,20240315,000000,106.41,106.8899,106.27,106.47,65852,0
+SUSA.US,D,20240318,000000,107.33,107.65,107.13,107.22,45241,0
+SUSA.US,D,20240319,000000,107.03,107.95,106.925,107.9,56077,0
+SUSA.US,D,20240320,000000,108,108.84,107.74,108.74,72005,0
+SUSA.US,D,20240321,000000,109.05,109.43,108.93,109.01,55381,0
+SUSA.US,D,20240322,000000,109.12,109.23,108.72,108.81,36012,0
+SUSA.US,D,20240325,000000,108.49,108.63,108.34,108.34,73143,0
+SUSA.US,D,20240326,000000,108.7,108.71,108.11,108.21,42758,0
+SUSA.US,D,20240327,000000,108.76,109.14,108.4,109.14,74613,0
+SUSA.US,D,20240328,000000,109.08,109.5001,109.08,109.17,63037,0
+SUSA.US,D,20240401,000000,109.31,109.34,108.59,108.77,141919,0
+SUSA.US,D,20240402,000000,107.94,107.9899,107.52,107.91,92021,0
+SUSA.US,D,20240403,000000,107.61,108.26,107.59,107.83,117206,0
+SUSA.US,D,20240404,000000,108.6,108.77,106.55,106.55,58116,0
+SUSA.US,D,20240405,000000,106.79,107.83,106.79,107.47,53255,0
+SUSA.US,D,20240408,000000,107.68,107.94,107.55,107.7,55501,0
+SUSA.US,D,20240409,000000,108.12,108.12,106.97,108.06,83891,0
+SUSA.US,D,20240410,000000,106.57,107.03,106.225,106.62,66717,0
+SUSA.US,D,20240411,000000,106.83,107.378,106.113,107.04,41793,0
+SUSA.US,D,20240412,000000,106.31,106.42,105.26,105.53,60557,0
+SUSA.US,D,20240415,000000,106.39,106.475,104.02,104.23,144582,0
+SUSA.US,D,20240416,000000,104.38,104.62,103.8,104.06,115693,0
+SUSA.US,D,20240417,000000,104.51,104.51,103.1704,103.36,64758,0
+SUSA.US,D,20240418,000000,103.53,103.96,102.95,103.09,62527,0
+SUSA.US,D,20240419,000000,102.98,103.26,102.2,102.41,69167,0
+SUSA.US,D,20240422,000000,102.94,103.69,102.45,103.2,44839,0
+SUSA.US,D,20240423,000000,103.7,104.5861,103.59,104.49,50174,0
+SUSA.US,D,20240424,000000,104.57,104.98,104.1983,104.69,55153,0
+SUSA.US,D,20240425,000000,103.71,104.64,103.3073,104.41,53987,0
+SUSA.US,D,20240426,000000,104.91,105.7773,104.78,105.37,56727,0
+SUSA.US,D,20240429,000000,105.76,105.95,105.4,105.81,47995,0
+SUSA.US,D,20240430,000000,105.61,105.955,104.39,104.39,60443,0
+SUSA.US,D,20240501,000000,104.18,105.47,103.8,103.82,68648,0
+SUSA.US,D,20240502,000000,104.74,105.08,103.97,104.92,40915,0
+SUSA.US,D,20240503,000000,106.33,106.44,105.76,106.22,75054,0
+SUSA.US,D,20240506,000000,106.68,107.17,106.68,107.17,44781,0
+SUSA.US,D,20240507,000000,107.31,107.66,107.3,107.35,40027,0
+SUSA.US,D,20240508,000000,107.07,107.45,106.85,107.4,63673,0
+SUSA.US,D,20240509,000000,107.46,108.06,107.43,108.03,161127,0
+SUSA.US,D,20240510,000000,108.37,108.64,108.16,108.35,46061,0
+SUSA.US,D,20240513,000000,108.64,108.68,108.25,108.34,43304,0
+SUSA.US,D,20240514,000000,108.43,108.98,108.41,108.87,89879,0
+SUSA.US,D,20240515,000000,109.45,110.37,109.45,110.36,65633,0
+SUSA.US,D,20240516,000000,110.29,110.58,110.09,110.09,112939,0
+SUSA.US,D,20240517,000000,110.16,110.2,109.8,110.2,65691,0
+SUSA.US,D,20240520,000000,110.22,110.69,110.22,110.48,33003,0
+SUSA.US,D,20240521,000000,110.39,110.7,110.32,110.66,40960,0
+SUSA.US,D,20240522,000000,110.52,110.6432,109.825,110.21,35712,0
+SUSA.US,D,20240523,000000,110.97,110.97,109.36,109.49,35715,0
+SUSA.US,D,20240524,000000,109.89,110.1,109.565,110.03,26631,0
+SUSA.US,D,20240528,000000,110.32,110.32,109.4575,109.9,45132,0
+SUSA.US,D,20240529,000000,108.95,109.278,108.91,109.09,51325,0
+SUSA.US,D,20240530,000000,108.62,108.775,107.99,108.24,42457,0
+SUSA.US,D,20240531,000000,108.48,109.25,107.405,109.25,59324,0
+SUSA.US,D,20240603,000000,109.67,109.67,108.0901,109.14,55293,0
+SUSA.US,D,20240604,000000,108.92,109.31,108.525,109.11,53786,0
+SUSA.US,D,20240605,000000,109.75,110.47,109.345,110.47,45576,0
+SUSA.US,D,20240606,000000,110.48,110.54,109.994,110.22,26333,0
+SUSA.US,D,20240607,000000,110,110.6532,110,110.14,35690,0
+SUSA.US,D,20240610,000000,109.89,110.52,109.74,110.52,51158,0
+SUSA.US,D,20240611,000000,110,110.36,109.45,110.34,148414,0
+SUSA.US,D,20240612,000000,111.41,111.99,111.2044,111.38,56010,0
+SUSA.US,D,20240613,000000,111.69,111.69,110.94,111.54,39667,0
+SUSA.US,D,20240614,000000,111.22,111.4,110.9,111.39,57709,0
+SUSA.US,D,20240617,000000,111.43,112.59,111.225,112.35,46468,0
+SUSA.US,D,20240618,000000,112.36,112.98,112.36,112.98,55212,0
+SUSA.US,D,20240620,000000,113.16,113.24,112.25,112.43,88362,0
+SUSA.US,D,20240621,000000,112.69,112.69,112.22,112.51,47265,0
+SUSA.US,D,20240624,000000,112.46,112.9995,112.13,112.13,53966,0
+SUSA.US,D,20240625,000000,112.39,112.59,111.9469,112.48,149576,0
+SUSA.US,D,20240626,000000,112.05,112.42,111.86,112.42,37060,0
+SUSA.US,D,20240627,000000,112.32,112.755,112.295,112.63,42456,0
+SUSA.US,D,20240628,000000,112.77,113.45,112.115,112.37,55921,0
+SUSA.US,D,20240701,000000,112.54,112.6,111.81,112.08,41694,0
+SUSA.US,D,20240702,000000,111.78,112.84,111.78,112.84,55353,0
+SUSA.US,D,20240703,000000,112.76,113.46,112.76,113.37,34664,0
+SUSA.US,D,20240705,000000,113.31,113.91,113.21,113.82,48076,0
+SUSA.US,D,20240708,000000,113.96,114.24,113.9199,114.16,55783,0
+SUSA.US,D,20240709,000000,114.28,114.37,114.08,114.22,52228,0
+SUSA.US,D,20240710,000000,114.44,115.27,114.24,115.27,31942,0
+SUSA.US,D,20240711,000000,115.43,115.87,114.78,114.86,40696,0
+SUSA.US,D,20240712,000000,115.22,116.61,115.22,115.95,35822,0
+SUSA.US,D,20240715,000000,116.3,116.8103,115.8476,116.17,24094,0
+SUSA.US,D,20240716,000000,116.44,117.27,116.425,117.27,64203,0
+SUSA.US,D,20240717,000000,115.93,116.42,115.58,115.58,154692,0
+SUSA.US,D,20240718,000000,115.82,116.17,114.21,114.67,78785,0
+SUSA.US,D,20240719,000000,114.47,114.69,113.58,113.64,36779,0
+SUSA.US,D,20240722,000000,114.48,115.25,114.285,115.25,59972,0
+SUSA.US,D,20240723,000000,115.12,115.435,114.84,114.86,49655,0
+SUSA.US,D,20240724,000000,114.05,114.05,112.3,112.51,105102,0
+SUSA.US,D,20240725,000000,112.44,113.98,112.04,112.04,69256,0
+SUSA.US,D,20240726,000000,113.04,114.1682,113.04,113.69,37525,0
+SUSA.US,D,20240729,000000,114.01,114.09,113.42,113.68,106670,0
+SUSA.US,D,20240730,000000,113.88,113.95,112.46,113.04,39770,0
+SUSA.US,D,20240731,000000,114.63,115.54,114.4199,114.77,43943,0
+SUSA.US,D,20240801,000000,115,115.82,112.7125,113.56,50301,0
+SUSA.US,D,20240802,000000,111.91,111.97,110.2704,111.24,33672,0
+SUSA.US,D,20240805,000000,107.36,109.55,107.36,108.47,92463,0
+SUSA.US,D,20240806,000000,108.76,111,108.76,109.59,83228,0
+SUSA.US,D,20240807,000000,110.71,111.3137,108.38,108.44,48623,0
+SUSA.US,D,20240808,000000,109.64,111.3,109.64,111.17,62653,0
+SUSA.US,D,20240809,000000,111.06,111.887,110.8599,111.58,29417,0
+SUSA.US,D,20240812,000000,111.84,112.0101,111.13,111.51,31959,0
+SUSA.US,D,20240813,000000,112.06,113.37,112.06,113.33,52891,0
+SUSA.US,D,20240814,000000,113.65,113.9303,113.04,113.78,79210,0
+SUSA.US,D,20240815,000000,114.77,115.54,114.77,115.48,44614,0
+SUSA.US,D,20240816,000000,115.16,115.86,115,115.69,27317,0
+SUSA.US,D,20240819,000000,115.74,116.85,115.74,116.85,33454,0
+SUSA.US,D,20240820,000000,116.79,117.1016,116.395,116.65,52001,0
+SUSA.US,D,20240821,000000,116.88,117.4099,116.72,117.27,37090,0
+SUSA.US,D,20240822,000000,117.62,117.71,116.14,116.28,36318,0
+SUSA.US,D,20240823,000000,117.03,117.82,116.88,117.75,41985,0
+SUSA.US,D,20240826,000000,117.97,118.1114,117.2475,117.55,36979,0
+SUSA.US,D,20240827,000000,117.04,117.79,117.04,117.65,30895,0
+SUSA.US,D,20240828,000000,117.5,117.64,116.43,116.96,36548,0
+SUSA.US,D,20240829,000000,117.43,118.19,117.02,117.12,39853,0
+SUSA.US,D,20240830,000000,117.67,118.36,116.978,118.31,71448,0
+SUSA.US,D,20240903,000000,117.55,117.61,115.23,115.7,56660,0
+SUSA.US,D,20240904,000000,115.39,116.05,115.16,115.48,44135,0
+SUSA.US,D,20240905,000000,115.22,115.63,114.44,114.94,54363,0
+SUSA.US,D,20240906,000000,114.99,115.42,113.14,113.32,52290,0
+SUSA.US,D,20240909,000000,114.09,114.8444,113.82,114.48,47026,0
+SUSA.US,D,20240910,000000,114.75,115.06,113.9699,114.99,43316,0
+SUSA.US,D,20240911,000000,114.98,116.26,113.18,116.08,43815,0
+SUSA.US,D,20240912,000000,116.31,117.06,115.9106,117,78893,0
+SUSA.US,D,20240913,000000,117.26,118.03,117.03,117.82,119115,0
+SUSA.US,D,20240916,000000,117.82,118.27,117.75,118.24,27331,0
+SUSA.US,D,20240917,000000,118.74,118.9199,117.84,118.27,41528,0
+SUSA.US,D,20240918,000000,118.33,119.33,117.84,117.84,39679,0
+SUSA.US,D,20240919,000000,119.91,120.21,119.6,119.85,28275,0
+SUSA.US,D,20240920,000000,119.35,119.5765,118.86,119.4,42074,0
+SUSA.US,D,20240923,000000,119.66,119.8783,119.53,119.72,47244,0
+SUSA.US,D,20240924,000000,120.03,120.11,119.605,120.05,42774,0
+SUSA.US,D,20240925,000000,119.61,119.84,119.2,119.41,39521,0
+SUSA.US,D,20240926,000000,120.37,120.4,119.57,120.08,47200,0
+SUSA.US,D,20240927,000000,120.31,120.4581,119.74,119.91,53212,0
+SUSA.US,D,20240930,000000,119.76,120.4,119.14,120.37,70725,0
+SUSA.US,D,20241001,000000,120.19,120.19,118.52,119.09,80061,0
+SUSA.US,D,20241002,000000,118.76,119.29,118.285,119.04,91820,0
+SUSA.US,D,20241003,000000,118.69,119.1551,118.34,118.72,64382,0
+SUSA.US,D,20241004,000000,119.55,119.67,118.74,119.59,61600,0
+SUSA.US,D,20241007,000000,119.21,119.3,118.43662,118.69,36670,0
+SUSA.US,D,20241008,000000,119.03,119.95,119.03,119.84,119761,0
+SUSA.US,D,20241009,000000,119.93,120.8,119.8675,120.72,43780,0
+SUSA.US,D,20241010,000000,120.2,120.68,120.0224,120.34,41087,0
+SUSA.US,D,20241011,000000,120.24,121.09,120.24,121,52841,0
+SUSA.US,D,20241014,000000,121.3,122.28,121.3,122.08,91991,0
+SUSA.US,D,20241015,000000,122.2,122.37,121,121.08,140424,0
+SUSA.US,D,20241016,000000,121.29,121.665,121.16,121.62,33979,0
+SUSA.US,D,20241017,000000,122.15,122.15,121.36,121.38,27530,0
+SUSA.US,D,20241018,000000,121.72,121.8,121.41,121.71,49930,0
+SUSA.US,D,20241021,000000,121.38,121.605,120.6935,121.26,52312,0
+SUSA.US,D,20241022,000000,120.51,121,120.49,120.77,65497,0
+SUSA.US,D,20241023,000000,120.42,120.54,119.25,119.87,86122,0
+SUSA.US,D,20241024,000000,120.45,120.53,119.91,120.28,47098,0
+SUSA.US,D,20241025,000000,120.86,121.314,120.12,120.24,79576,0
+SUSA.US,D,20241028,000000,120.85,120.91,120.395,120.44,70325,0
+SUSA.US,D,20241029,000000,120.15,120.88,120.15,120.67,74357,0
+SUSA.US,D,20241030,000000,120.24,120.86,120.12,120.12,54005,0
+SUSA.US,D,20241031,000000,119.49,119.49,118,118,42547,0
+SUSA.US,D,20241101,000000,118.45,119.1851,118.45,118.61,35551,0
+SUSA.US,D,20241104,000000,118.53,119.07,118.26,118.63,43857,0
+SUSA.US,D,20241105,000000,118.74,120.06,118.67,120.04,46534,0
+SUSA.US,D,20241106,000000,122.4,122.61,121.6028,122.48,92512,0
+SUSA.US,D,20241107,000000,123,123.93,123,123.73,121589,0
+SUSA.US,D,20241108,000000,123.95,124.8065,123.92,124.54,59850,0
+SUSA.US,D,20241111,000000,125.0731,125.18,124.75,124.95,41413,0
+SUSA.US,D,20241112,000000,124.895,124.95,123.9999,124.29,55666,0
+SUSA.US,D,20241113,000000,124.5,124.853,124.16,124.4,60960,0
+SUSA.US,D,20241114,000000,124.55,124.55,123.5,123.56,37235,0
+SUSA.US,D,20241115,000000,122.7284,122.77,121.72,121.96,39287,0
+SUSA.US,D,20241118,000000,122.02,122.84,121.9,122.58,72242,0
+SUSA.US,D,20241119,000000,121.76,122.91,121.5,122.67,152178,0
+SUSA.US,D,20241120,000000,122.4504,123.03,122.01,123,43895,0
+SUSA.US,D,20241121,000000,123.5375,124.46,122.7401,124.26,86199,0
+SUSA.US,D,20241122,000000,124.4099,124.82,124.16,124.71,43461,0
+SUSA.US,D,20241125,000000,125.5,125.7059,124.8,125.15,63645,0
+SUSA.US,D,20241126,000000,125.4,125.705,125.0579,125.58,40032,0
+SUSA.US,D,20241127,000000,125.365,125.5199,124.74,124.99,61638,0
+SUSA.US,D,20241129,000000,125.0928,125.93,125.0928,125.6,34822,0
+SUSA.US,D,20241202,000000,125.6401,126.11,125.59,126.07,39578,0
+SUSA.US,D,20241203,000000,125.89,126.04,125.61,125.97,62261,0
+SUSA.US,D,20241204,000000,126.42,127.04,126.31,127.04,105473,0
+SUSA.US,D,20241205,000000,126.79,126.9173,126.44,126.45,61271,0
+SUSA.US,D,20241206,000000,126.84,127.15,126.63,126.71,88757,0
+SUSA.US,D,20241209,000000,126.72,126.799,126.01,126.12,62299,0
+SUSA.US,D,20241210,000000,126.01,126.1666,125.44,125.49,62616,0
+SUSA.US,D,20241211,000000,126.19,126.7297,126.17,126.48,69170,0
+SUSA.US,D,20241212,000000,126.15,126.4749,125.92,125.92,83296,0
+SUSA.US,D,20241213,000000,126.31,126.4823,125.6657,126.005,58921,0
+SUSA.US,D,20241216,000000,126.23,126.7499,126.22,126.53,58567,0
+SUSA.US,D,20241217,000000,125.425,125.77,125.2363,125.43,59705,0
+SUSA.US,D,20241218,000000,125.24,125.6284,121.5,121.5,95475,0
+SUSA.US,D,20241219,000000,122.25,122.65,121.12,121.12,175113,0
+SUSA.US,D,20241220,000000,120.77,123.6697,120.686,122.76,92473,0
+SUSA.US,D,20241223,000000,122.7,123.4199,121.9791,123.4,126722,0
+SUSA.US,D,20241224,000000,123.51,124.545,123.5,124.51,57655,0
+SUSA.US,D,20241226,000000,124.185,124.7899,124.0161,124.69,39148,0
+SUSA.US,D,20241227,000000,123.87,123.99,122.6,123.35,55626,0
+SUSA.US,D,20241230,000000,122.18,122.63,121.2072,121.97,110875,0
+SUSA.US,D,20241231,000000,122.45,122.53,121.3,121.59,113051,0
+SUSA.US,D,20250102,000000,122.205,122.57,120.55,121.32,103701,0
+SUSA.US,D,20250103,000000,121.735,122.76,121.63,122.64,54741,0
+SUSA.US,D,20250106,000000,123.34,124.02,122.93,123.18,71736,0
+SUSA.US,D,20250107,000000,123.53,123.61,121.8,122.12,53944,0
+SUSA.US,D,20250108,000000,121.97,122.5455,121.55,122.38,114934,0
+SUSA.US,D,20250110,000000,121.625,121.66,120.21,120.48,91499,0
+SUSA.US,D,20250113,000000,119.32,120.89,119.32,120.87,67091,0
+SUSA.US,D,20250114,000000,121.26,121.6734,120.5,121.28,387983,0
+SUSA.US,D,20250115,000000,122.83,123.44,122.6596,123.18,55732,0
+SUSA.US,D,20250116,000000,123.407,123.75,122.92,123.37,124967,0
+SUSA.US,D,20250117,000000,124.5342,124.8805,124.252,124.42,107152,0
+SUSA.US,D,20250121,000000,125.085,125.64,124.86,125.64,97065,0
+SUSA.US,D,20250122,000000,126.13,126.48,126.06,126.08,101926,0
+SUSA.US,D,20250123,000000,125.82,126.36,125.5383,126.36,146694,0
+SUSA.US,D,20250124,000000,126.44,126.59,125.85,126,67981,0
+SUSA.US,D,20250127,000000,124.065,124.51,123.47,124.25,71524,0
+SUSA.US,D,20250128,000000,124.33,125.3365,123.85,125.06,108938,0
+SUSA.US,D,20250129,000000,124.86,125.09,124.04,124.4,77271,0
+SUSA.US,D,20250130,000000,125,125.72,124.72,125.32,94389,0
+SUSA.US,D,20250131,000000,125.7979,126.17,124.39,124.51,66819,0
+SUSA.US,D,20250203,000000,122.71,124.145,122.175,123.53,129884,0
+SUSA.US,D,20250204,000000,123.54,124.1,123.47,124.05,154434,0
+SUSA.US,D,20250205,000000,124.08,124.85,123.5001,124.85,118066,0
+SUSA.US,D,20250206,000000,124.87,125.01,124.04,124.69,156622,0
+SUSA.US,D,20250207,000000,124.88,125.07,123.375,123.57,172282,0
+SUSA.US,D,20250210,000000,124.1,124.4,123.88,124.22,104209,0
+SUSA.US,D,20250211,000000,123.93,124.42,123.81,124.4,68609,0
+SUSA.US,D,20250212,000000,122.86,124.0219,122.86,123.88,400797,0
+SUSA.US,D,20250213,000000,123.9931,125.21,123.945,125.16,55225,0
+SUSA.US,D,20250214,000000,124.8848,125.2499,124.85,124.85,31453,0
+SUSA.US,D,20250218,000000,125.25,125.52,124.82,125.52,71739,0
+SUSA.US,D,20250219,000000,125.07,125.72,125.02,125.68,54830,0
+SUSA.US,D,20250220,000000,125.68,125.68,124.63,125.39,63186,0
+SUSA.US,D,20250221,000000,125.4723,125.52,123.12,123.24,61790,0
+SUSA.US,D,20250224,000000,123.76,123.82,122.56,122.77,74521,0
+SUSA.US,D,20250225,000000,122.88,122.88,121.5975,122.15,48354,0
+SUSA.US,D,20250226,000000,122.72,123.44,121.95,122.36,222664,0
+SUSA.US,D,20250227,000000,122.62,122.76,120.43,120.43,466911,0
+SUSA.US,D,20250228,000000,120.57,122.28,120.0919,122.19,150551,0
+SUSA.US,D,20250303,000000,122.622,122.9,119.695,120.37,139810,0
+SUSA.US,D,20250304,000000,119.54,120.64,117.98,119.03,117671,0
+SUSA.US,D,20250305,000000,118.98,120.49,118.28,120.02,93137,0
+SUSA.US,D,20250306,000000,118.435,119.56,117.6131,118.01,107563,0
+SUSA.US,D,20250307,000000,117.44,118.91,116.49,118.73,84073,0
+SUSA.US,D,20250310,000000,117.103,117.425,114.6401,115.43,91774,0
+SUSA.US,D,20250311,000000,115.03,115.685,113.66,114.28,132308,0
+SUSA.US,D,20250312,000000,115.5,115.6099,114.044,114.85,78475,0
+SUSA.US,D,20250313,000000,114.54,114.7,112.91,113.22,107534,0
+SUSA.US,D,20250314,000000,114.09,115.75,114.09,115.6,140599,0
+SUSA.US,D,20250317,000000,115.42,117.27,115.32,116.77,105131,0
+SUSA.US,D,20250318,000000,116.03,116.08,114.96,115.33,157067,0
+SUSA.US,D,20250319,000000,115.695,117.28,115.35,116.46,83136,0
+SUSA.US,D,20250320,000000,115.69,116.89,115.62,116.02,110477,0
+SUSA.US,D,20250321,000000,114.905,116,114.76,115.85,93206,0
+SUSA.US,D,20250324,000000,117.15,118.16,117.14,117.94,145242,0
+SUSA.US,D,20250325,000000,118.22,118.4,117.8,118.26,47072,0
+SUSA.US,D,20250326,000000,118.12,118.3099,116.606,116.89,62633,0
+SUSA.US,D,20250327,000000,116.24,117.0896,116.05,116.29,58760,0
+SUSA.US,D,20250328,000000,116.1084,116.1084,113.96,114.15,44186,0
+SUSA.US,D,20250331,000000,112.8301,115.06,112.4533,114.87,93020,0
+SUSA.US,D,20250401,000000,114.2,115.48,113.715,115.26,103972,0
+SUSA.US,D,20250402,000000,113.89,116.49,113.89,116.03,58498,0
+SUSA.US,D,20250403,000000,112.83,112.83,110.65,110.72,166095,0
+SUSA.US,D,20250404,000000,107.79,108.47,104.21,104.26,1021651,0
+SUSA.US,D,20250407,000000,101.27,107.4,99.4801,103.74,345408,0
+SUSA.US,D,20250408,000000,106.93,107.59,100.63,101.97,214799,0
+SUSA.US,D,20250409,000000,101.27,111.75,101.2,111.02,314334,0
+SUSA.US,D,20250410,000000,108.77,108.93,104.7037,107.53,109030,0
+SUSA.US,D,20250411,000000,107.02,109.645,106.54,109.31,105828,0
+SUSA.US,D,20250414,000000,110.97,111.47,109.67,110.62,91960,0
+SUSA.US,D,20250415,000000,110.92,111.345,110.23,110.49,56225,0
+SUSA.US,D,20250416,000000,109.05,109.96,107.1282,108.13,68620,0
+SUSA.US,D,20250417,000000,108.65,109.56,108.16,108.68,114371,0
+SUSA.US,D,20250421,000000,107.74,107.74,104.9301,106,126877,0
+SUSA.US,D,20250422,000000,107.44,109.09,107.34,108.93,72952,0
+SUSA.US,D,20250423,000000,111.5,112.35074,110.07,110.35,93626,0
+SUSA.US,D,20250424,000000,110.64,112.89,110.61,112.81,52235,0
+SUSA.US,D,20250425,000000,112.6716,113.61,112.34247,113.61,67188,0
+SUSA.US,D,20250428,000000,113.79,113.92,112.59,113.67,78939,0
+SUSA.US,D,20250429,000000,113.625,114.55,113.22,114.39,54591,0
+SUSA.US,D,20250430,000000,112.97,115.06,112.07,114.83,66734,0
+SUSA.US,D,20250501,000000,115.605,116.39,115.01,115.05,83139,0
+SUSA.US,D,20250502,000000,116.45,117.2499,116.3455,116.88,54769,0
+SUSA.US,D,20250505,000000,116.435,117.22,116.12,116.64,56126,0
+SUSA.US,D,20250506,000000,115.57,116.32,115.1573,115.57,74438,0
+SUSA.US,D,20250507,000000,116.04,116.41,115,116.11,71860,0
+SUSA.US,D,20250508,000000,116.98,118.18,116.465,117.11,64529,0
+SUSA.US,D,20250509,000000,117.45,117.53,116.68,116.86,96317,0
+SUSA.US,D,20250512,000000,120.0378,120.67,119.5168,120.67,58089,0
+SUSA.US,D,20250513,000000,120.6627,121.93,120.6627,121.52,75804,0
+SUSA.US,D,20250514,000000,121.67,121.72,121.1205,121.44,121839,0
+SUSA.US,D,20250515,000000,121.29,122.57,121.18,122.57,68902,0
+SUSA.US,D,20250516,000000,122.5,123.49,122.49,123.49,99294,0
+SUSA.US,D,20250519,000000,122.19,123.65,122.07,123.59,78074,0
+SUSA.US,D,20250520,000000,123.02,123.42,122.595,123.19,64683,0
+SUSA.US,D,20250521,000000,122.43,123.0449,120.94,121.06,92918,0
+SUSA.US,D,20250522,000000,121.19,121.72,120.78,120.92,71956,0
+SUSA.US,D,20250523,000000,119.75,120.61,119.5,120.12,70182,0
+SUSA.US,D,20250527,000000,121.3481,122.73,121.3481,122.66,83758,0
+SUSA.US,D,20250528,000000,122.76,122.96,121.83,121.96,69685,0
+SUSA.US,D,20250529,000000,122.86,122.99,121.57,122.25,58417,0
+SUSA.US,D,20250530,000000,121.84,122.39,120.95,121.99,80879,0
+SUSA.US,D,20250602,000000,121.82,122.43,120.86,122.38,73765,0
+SUSA.US,D,20250603,000000,122.48,123.47,122.3,123.33,97201,0
+SUSA.US,D,20250604,000000,123.38,123.82,123.38,123.42,50111,0
+SUSA.US,D,20250605,000000,123.74,124.2,122.67,123.09,75444,0
+SUSA.US,D,20250606,000000,123.89,124.2811,123.68,123.95,40343,0
+SUSA.US,D,20250609,000000,123.95,124.245,123.8138,123.84,50421,0
+SUSA.US,D,20250610,000000,123.93,124.54,123.82,124.4,69460,0
+SUSA.US,D,20250611,000000,124.5,124.84,123.73,123.97,54146,0
+SUSA.US,D,20250612,000000,123.71,124.43,123.64,124.43,36174,0
+SUSA.US,D,20250613,000000,123.12,123.735,122.44,122.61,32727,0
+SUSA.US,D,20250616,000000,123.04,123.96,123.04,123.61,50147,0
+SUSA.US,D,20250617,000000,122.91,123.3248,122.31,122.5,50203,0
+SUSA.US,D,20250618,000000,122.43,123.015,122.15,122.35,39656,0
+SUSA.US,D,20250620,000000,122.735,123.0919,121.74,122.04,50834,0
+SUSA.US,D,20250623,000000,121.9,123.176,121.63,123.15,56198,0
+SUSA.US,D,20250624,000000,124.03,124.88,123.895,124.71,36863,0
+SUSA.US,D,20250625,000000,125,125,124.42,124.67,30826,0
+SUSA.US,D,20250626,000000,124.84,125.38,124.7582,125.36,40794,0
+SUSA.US,D,20250627,000000,125.545,126.466,125.33,125.97,40030,0
+SUSA.US,D,20250630,000000,126.27,127,126.18,126.75,43836,0
+SUSA.US,D,20250701,000000,126.59,126.94,126.29,126.68,29989,0
+SUSA.US,D,20250702,000000,126.7,127.25,126.53,127.25,45232,0
+SUSA.US,D,20250703,000000,127.61,128.21,127.48,128.08,46734,0
+SUSA.US,D,20250707,000000,127.7,127.7,126.49,127.04,40932,0
+SUSA.US,D,20250708,000000,127.09,127.42,126.9371,126.99,333869,0
+SUSA.US,D,20250709,000000,127.7032,127.8531,127.0938,127.64,27077,0
+SUSA.US,D,20250710,000000,127.7,128.1211,127.395,127.83,43973,0
+SUSA.US,D,20250711,000000,127.1,127.3762,127.08,127.08,41276,0
+SUSA.US,D,20250714,000000,126.91,127.45,126.7832,127.34,73813,0
+SUSA.US,D,20250715,000000,128.0985,128.0985,126.64,126.64,48187,0
+SUSA.US,D,20250716,000000,126.83,127.07,125.6,126.98,82805,0
+SUSA.US,D,20250717,000000,127.07,127.95,126.95,127.92,31940,0
+SUSA.US,D,20250718,000000,128.075,128.28,127.5711,127.87,43767,0
+SUSA.US,D,20250721,000000,127.9319,128.38,127.71,127.74,49017,0
+SUSA.US,D,20250722,000000,127.81,128.25,127.53,128.1,24333,0
+SUSA.US,D,20250723,000000,128.3206,129.08,128.23,129.08,73010,0
+SUSA.US,D,20250724,000000,129.1347,129.3568,128.9255,129.08,29917,0
+SUSA.US,D,20250725,000000,129.29,129.91,129.29,129.83,12389,0
+SUSA.US,D,20250728,000000,129.98,129.98,129.5583,129.75,27070,0
+SUSA.US,D,20250729,000000,130.08,130.21,129.46,129.66,69278,0
+SUSA.US,D,20250730,000000,129.6025,130.08,128.91,129.55,60162,0
+SUSA.US,D,20250731,000000,129.82,130.1599,128.32,128.6,34798,0
+SUSA.US,D,20250801,000000,127.2,127.54,126.12,126.84,37951,0
+SUSA.US,D,20250804,000000,127.615,129.11,127.5,129.11,51764,0
+SUSA.US,D,20250805,000000,129.225,129.276,128.187,128.38,38413,0
+SUSA.US,D,20250806,000000,128.3101,129.165,128.3101,129.05,23198,0
+SUSA.US,D,20250807,000000,130.035,130.1743,128.4378,129.07,23546,0
+SUSA.US,D,20250808,000000,129.5357,130.03,129.34,129.84,39054,0
+SUSA.US,D,20250811,000000,129.8,130.04,129.2373,129.34,24917,0
+SUSA.US,D,20250812,000000,129.72,130.84,129.62,130.77,95480,0
+SUSA.US,D,20250813,000000,131.255,131.66,131.065,131.56,126611,0
+SUSA.US,D,20250814,000000,131.03,131.31,130.755,131.18,18516,0
+SUSA.US,D,20250815,000000,131.07,131.31,130.5407,130.66,31035,0
+SUSA.US,D,20250818,000000,130.54,130.95,130.42,130.72,130706,0
+SUSA.US,D,20250819,000000,130.69,131.26,130.18,130.32,191026,0
+SUSA.US,D,20250820,000000,130.34,130.37,129.17,130.1,62153,0
+SUSA.US,D,20250821,000000,129.59,130.09,129.34,129.63,59789,0
+SUSA.US,D,20250822,000000,129.97,131.99,129.95,131.67,45454,0
+SUSA.US,D,20250825,000000,131.43,131.5862,131.03,131.03,30675,0
+SUSA.US,D,20250826,000000,131.1518,131.57,130.9725,131.54,23916,0
+SUSA.US,D,20250827,000000,131.25,132.11,131.25,131.97,71928,0
+SUSA.US,D,20250828,000000,132.13,132.55,131.8824,132.41,85944,0
+SUSA.US,D,20250829,000000,132.24,132.25,131.49,131.67,31113,0
+SUSA.US,D,20250902,000000,130.025,130.625,129.5502,130.56,57938,0
+SUSA.US,D,20250903,000000,131.0602,131.35,130.6838,131.32,40730,0
+SUSA.US,D,20250904,000000,131.09,132.11,130.86,132.06,94748,0
+SUSA.US,D,20250905,000000,132.66,132.94,131.27,132.1,88433,0
+SUSA.US,D,20250908,000000,132.35,132.49,132.0772,132.43,56808,0
+SUSA.US,D,20250909,000000,132.24,132.43,131.84,132.43,48588,0
+SUSA.US,D,20250910,000000,132.5654,132.98,132.15,132.44,123075,0
+SUSA.US,D,20250911,000000,132.905,134.11,132.89,133.99,145451,0
+SUSA.US,D,20250912,000000,133.87,134.01,133.56,133.64,47691,0
+SUSA.US,D,20250915,000000,134.06,134.33,133.91,134.21,65275,0
+SUSA.US,D,20250916,000000,133.92,133.92,133.2,133.39,49259,0
+SUSA.US,D,20250917,000000,133.49,134.18,133.05,133.35,138106,0
+SUSA.US,D,20250918,000000,134.21,134.89,133.94,134.41,141872,0
+SUSA.US,D,20250919,000000,134.715,134.98,134.2058,134.78,51112,0
+SUSA.US,D,20250922,000000,134.51,135.69,134.49,135.58,81177,0
+SUSA.US,D,20250923,000000,135.72702,135.79,134.77,134.91,41602,0
+SUSA.US,D,20250924,000000,135.01,135.08,134.07,134.3,99491,0
+SUSA.US,D,20250925,000000,133.18,133.925,133.07,133.77,56871,0
+SUSA.US,D,20250926,000000,134.17,134.88,133.9223,134.81,65519,0
+SUSA.US,D,20250929,000000,135.505,135.615,134.97,135.19,67571,0
+SUSA.US,D,20250930,000000,135.17,135.76,134.8128,135.65,87038,0
+SUSA.US,D,20251001,000000,135.6378,136.24,135.09,136.1,31669,0
+SUSA.US,D,20251002,000000,136.47,136.59,135.92,136.51,39342,0
+SUSA.US,D,20251003,000000,136.55,137.17,136.4585,136.57,127151,0
+SUSA.US,D,20251006,000000,136.9463,137.31,136.665,136.99,77633,0
+SUSA.US,D,20251007,000000,137.3,137.47,136.01,136.19,50671,0
+SUSA.US,D,20251008,000000,136.2857,137.07,136.2857,137.06,45033,0
+SUSA.US,D,20251009,000000,137.13,137.3399,136.1369,136.41,48573,0
+SUSA.US,D,20251010,000000,136.739,136.96,132.865,132.94,38280,0
+SUSA.US,D,20251013,000000,134.43,135.14191,134.31,134.82,35050,0
+SUSA.US,D,20251014,000000,133.21,135.34,133.21,134.78,48584,0
+SUSA.US,D,20251015,000000,135.6338,136.3109,134.52,135.32,36255,0
+SUSA.US,D,20251016,000000,135.6,135.935,133.86,134.41,156616,0
+SUSA.US,D,20251017,000000,134.2,135.66,134.1417,135.36,211996,0
+SUSA.US,D,20251020,000000,136.035,136.99,135.89,136.81,31057,0
+SUSA.US,D,20251021,000000,136.77,137.36,136.62,137.13,29973,0
+SUSA.US,D,20251022,000000,137.1001,137.1001,135.47,136.25,61490,0
+SUSA.US,D,20251023,000000,136.528,137.25,136.11,137.01,52586,0
+SUSA.US,D,20251024,000000,137.8,138.37,137.8,137.96,58772,0
+SUSA.US,D,20251027,000000,139.04,139.63,139.01,139.55,74826,0
+SUSA.US,D,20251028,000000,139.7035,140.18,139.35,139.8,42054,0
+SUSA.US,D,20251029,000000,140.1,140.26,138.85,139.51,123382,0
+SUSA.US,D,20251030,000000,139.25,140.27,139.03,139.03,49528,0
+SUSA.US,D,20251031,000000,139.51,139.96,138.91,139.53,63951,0
+SUSA.US,D,20251103,000000,139.99,139.99,138.77,139.77,55598,0
+SUSA.US,D,20251104,000000,138.25,138.97,137.98,138.1,56340,0
+SUSA.US,D,20251105,000000,138.01,139.17,137.92,138.57,40317,0
+SUSA.US,D,20251106,000000,138.36,138.36,136.68,137.07,52948,0
+SUSA.US,D,20251107,000000,136.41,137.095,135.17,137.09,68904,0
+SUSA.US,D,20251110,000000,138.28,139.2896,137.7601,139.07,60199,0
+SUSA.US,D,20251111,000000,138.85,139.5,138.72,139.33,69145,0
+SUSA.US,D,20251112,000000,139.69,139.8243,139.37,139.65,173575,0
+SUSA.US,D,20251113,000000,138.67,139.1,137.14,137.38,64168,0
+SUSA.US,D,20251114,000000,136.17,137.99,135.9,137.31,71724,0
+SUSA.US,D,20251117,000000,136.99,137.44,135.22,135.78,79236,0
+SUSA.US,D,20251118,000000,135.037,135.67,134.035,134.84,100195,0
+SUSA.US,D,20251119,000000,135.26,136.17,134.765,135.37,74029,0
+SUSA.US,D,20251120,000000,137.58,137.855,133.25,133.35,63983,0
+SUSA.US,D,20251121,000000,133.99,136.085,133.37,134.87,48433,0
+SUSA.US,D,20251124,000000,135.8646,137.0852,135.41,136.92,77372,0
+SUSA.US,D,20251125,000000,136.84,138.54,136.37,138.4514,58457,0
+SUSA.US,D,20251126,000000,139.082,139.6,138.8289,139.23,68255,0
+SUSA.US,D,20251128,000000,139.28,139.7795,139.28,139.69,28222,0
+SUSA.US,D,20251201,000000,138.745,139.8099,138.71,139.22,87455,0
+SUSA.US,D,20251202,000000,139.81,139.845,139.19,139.54,78283,0
+SUSA.US,D,20251203,000000,139.2,140.3701,139.18,140.23,82835,0
+SUSA.US,D,20251204,000000,140.33,140.41,139.87,140.32,54678,0
+SUSA.US,D,20251205,000000,140.72,141.0952,140.44,140.56,83954,0
+SUSA.US,D,20251208,000000,140.785,140.91,139.765,140.1,76245,0
+SUSA.US,D,20251209,000000,140.1539,140.4922,139.92,140.01,83975,0
+SUSA.US,D,20251210,000000,139.92,141.3666,139.78,140.95,101714,0
+SUSA.US,D,20251211,000000,140.57,141.4799,140.1592,141.37,64079,0
+SUSA.US,D,20251212,000000,141.3275,141.3275,139.43,139.69,102568,0
+SUSA.US,D,20251215,000000,140.43,140.56,139.19,139.35,140577,0
+SUSA.US,D,20251216,000000,138.8,139.21,138.0668,138.72,125993,0
+SUSA.US,D,20251217,000000,138.69,138.95,137.09,137.13,80416,0
+SUSA.US,D,20251218,000000,138.62,138.94,137.79,138.09,73528,0
+SUSA.US,D,20251219,000000,138.8201,139.535,138.53,139.48,115300,0
+SUSA.US,D,20251222,000000,140.14,140.41,139.855,140.34,90451,0
+SUSA.US,D,20251223,000000,140.25,140.77,140.045,140.74,67955,0
+SUSA.US,D,20251224,000000,140.5428,141.225,140.5428,141.16,22753,0
+SUSA.US,D,20251226,000000,141.3,141.37,141.08,141.28,112693,0
+SUSA.US,D,20251229,000000,140.57,141.115,140.45,140.775,36487,0
+SUSA.US,D,20251230,000000,140.78,140.84,140.48,140.516,45930,0
+SUSA.US,D,20251231,000000,140.48,140.48,139.31,139.345,41294,0
+SUSA.US,D,20260102,000000,139.7357,140.25,138.9911,139.65,67823,0
+SUSA.US,D,20260105,000000,140.13,140.94,140.1,140.59,79804,0
+SUSA.US,D,20260106,000000,140.5887,141.7999,140.56,141.69,99640,0
+SUSA.US,D,20260107,000000,141.795,142.11,141.32,141.35,131996,0
+SUSA.US,D,20260108,000000,140.9,141.32,140.85,141.08,87963,0
+SUSA.US,D,20260109,000000,141.41,142.37,141.27,142.09,89859,0
+SUSA.US,D,20260112,000000,141.29,142.41,141.29,142.28,112045,0
+SUSA.US,D,20260113,000000,142.3,142.415,141.6,142.05,82850,0
+SUSA.US,D,20260114,000000,141.3,141.6,140.5855,141.41,106010,0
+SUSA.US,D,20260115,000000,142.545,142.64,141.76,141.86,85951,0
+SUSA.US,D,20260116,000000,142.01,142.25,141.52,141.755,52877,0
+SUSA.US,D,20260120,000000,139.89,140.1668,138.63,138.8,105696,0
+SUSA.US,D,20260121,000000,139.23,141.3589,139.22,140.72,76395,0
+SUSA.US,D,20260122,000000,141.81,141.881,141.1472,141.56,72800,0
+SUSA.US,D,20260123,000000,141.3,141.65,141.0116,141.33,98161,0
+SUSA.US,D,20260126,000000,141.59,142.39,141.56,142.2,104162,0
+SUSA.US,D,20260127,000000,142.53,142.97,142.52,142.62,225278,0
+SUSA.US,D,20260128,000000,143.1288,143.18,142.49,142.75,225018,0
+SUSA.US,D,20260129,000000,142.575,142.69,140.21,141.87,54459,0
+SUSA.US,D,20260130,000000,141.44,141.76,140.31,141.17,281991,0
+SUSA.US,D,20260202,000000,140.56,142.195,140.56,141.95,25278,0
+SUSA.US,D,20260203,000000,141.87,141.87,138.9,139.82,61815,0
+SUSA.US,D,20260204,000000,140.07,140.21,138.5,139.56,49976,0
+SUSA.US,D,20260205,000000,138.36,138.95,137.45,137.61,46933,0
+SUSA.US,D,20260206,000000,139.93,141.28,139.04,140.96,54934,0
+SUSA.US,D,20260209,000000,140.86,142.0299,140.52,141.7,27507,0
+SUSA.US,D,20260210,000000,141.7,142.0849,141.26,141.38,38820,0
+SUSA.US,D,20260211,000000,142.0801,142.33,140.79,141.44,35201,0
+SUSA.US,D,20260212,000000,142.1635,142.29,138.75,138.85,46743,0
+SUSA.US,D,20260213,000000,139.28,140.53,138.62,139.63,35627,0
+SUSA.US,D,20260217,000000,139.2,139.94,138.1901,139.51,55149,0
+SUSA.US,D,20260218,000000,139.8698,140.8894,139.8698,140.33,30427,0
diff --git a/daily/us/nyse etfs/2/svol.us.txt b/daily/us/nyse etfs/2/svol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3692152cc10b7e7ff497049bb82eaeafebebab55
--- /dev/null
+++ b/daily/us/nyse etfs/2/svol.us.txt	
@@ -0,0 +1,1197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVOL.US,D,20210514,000000,23.7417,24.0022,23.6344,23.9839,44548.555458511,0
+SVOL.US,D,20210517,000000,23.9839,23.9839,23.5646,23.7608,62408.492466277,0
+SVOL.US,D,20210518,000000,23.8719,23.9745,23.6671,23.6671,21894.712299981,0
+SVOL.US,D,20210519,000000,23.4525,23.4802,22.7074,23.4802,55570.049560298,0
+SVOL.US,D,20210520,000000,23.5626,23.6949,23.5368,23.6498,5782.7602402371,0
+SVOL.US,D,20210521,000000,23.7043,23.8068,23.598,23.7073,11651.144593818,0
+SVOL.US,D,20210524,000000,23.9648,24.03,23.9179,23.937,4821.0552598726,0
+SVOL.US,D,20210525,000000,23.937,23.9745,23.8528,23.9093,5606.2910310279,0
+SVOL.US,D,20210526,000000,24.0214,24.2081,24.0214,24.1976,13784.43805189,0
+SVOL.US,D,20210527,000000,24.3393,24.5232,24.3192,24.5232,12547.065194418,0
+SVOL.US,D,20210528,000000,24.5423,24.5797,24.4944,24.4944,2397.4751736338,0
+SVOL.US,D,20210601,000000,24.5232,24.5232,24.2866,24.3565,82186.618452254,0
+SVOL.US,D,20210602,000000,24.4217,24.4964,24.3565,24.4207,93434.703195451,0
+SVOL.US,D,20210603,000000,24.4121,24.4121,24.2636,24.323,41816.937403533,0
+SVOL.US,D,20210604,000000,24.5232,24.6525,24.5108,24.6045,10018.021261256,0
+SVOL.US,D,20210607,000000,24.7941,24.7941,24.6026,24.6908,10649.760146294,0
+SVOL.US,D,20210608,000000,24.7291,24.7655,24.5615,24.6917,56376.169261538,0
+SVOL.US,D,20210609,000000,24.7099,24.7099,24.4964,24.5356,14713.772940625,0
+SVOL.US,D,20210610,000000,24.7559,24.9149,24.7559,24.8985,4072.3663663641,0
+SVOL.US,D,20210611,000000,25.092,25.1294,25.0269,25.0566,15093.860468152,0
+SVOL.US,D,20210614,000000,24.9426,25.0461,24.8774,25.0173,12859.279949172,0
+SVOL.US,D,20210615,000000,25.0556,25.0556,24.8593,24.8593,13626.764379757,0
+SVOL.US,D,20210616,000000,24.9245,25.0461,24.6352,24.7578,30633.592843596,0
+SVOL.US,D,20210617,000000,24.7559,25.001,24.7559,24.8794,5518.5785246755,0
+SVOL.US,D,20210618,000000,24.6821,24.6821,24.2914,24.3421,13381.37820127,0
+SVOL.US,D,20210621,000000,24.3096,24.7559,24.3096,24.6678,8737.8363471115,0
+SVOL.US,D,20210622,000000,24.6352,24.9052,24.5988,24.9052,3494.9256995438,0
+SVOL.US,D,20210623,000000,24.8871,25.1112,24.869,25.0039,20728.344804793,0
+SVOL.US,D,20210624,000000,24.9992,25.2414,24.9992,25.1361,12708.915652568,0
+SVOL.US,D,20210625,000000,25.1945,25.2883,25.1476,25.2644,21567.878794166,0
+SVOL.US,D,20210628,000000,25.3343,25.3439,25.2414,25.2845,25902.338483084,0
+SVOL.US,D,20210629,000000,25.2741,25.2883,25.1849,25.1849,11359.813769147,0
+SVOL.US,D,20210630,000000,25.1476,25.25,25.1016,25.1916,30089.56646491,0
+SVOL.US,D,20210701,000000,25.2681,25.2788,25.1945,25.2749,44750.085383821,0
+SVOL.US,D,20210702,000000,25.3708,25.4923,25.2883,25.3075,12287.060264873,0
+SVOL.US,D,20210706,000000,25.4368,25.4368,25.0077,25.1399,11781.669156842,0
+SVOL.US,D,20210707,000000,25.2788,25.2788,24.9522,25.092,13355.273288666,0
+SVOL.US,D,20210708,000000,24.7291,24.8306,24.5232,24.6735,11100.853036107,0
+SVOL.US,D,20210709,000000,24.6821,25.1112,24.6821,25.0661,10952.577132511,0
+SVOL.US,D,20210712,000000,25.1476,25.1849,25.1294,25.1399,3963.7699299277,0
+SVOL.US,D,20210713,000000,25.1571,25.2597,25.0499,25.0901,18052.06916454,0
+SVOL.US,D,20210714,000000,25.2127,25.25,25.0825,25.2156,9212.9457565206,0
+SVOL.US,D,20210715,000000,25.1764,25.1764,25.0126,25.1207,13718.653672126,0
+SVOL.US,D,20210716,000000,25.3802,25.3802,24.9426,24.9828,6096.0191914958,0
+SVOL.US,D,20210719,000000,24.6821,24.6821,23.6949,24.0137,288935.43789004,0
+SVOL.US,D,20210720,000000,24.1984,24.5893,24.1984,24.5328,15156.512258403,0
+SVOL.US,D,20210721,000000,24.7387,24.9149,24.6639,24.8747,4788.6851682426,0
+SVOL.US,D,20210722,000000,24.8306,24.8967,24.7195,24.7722,6466.7089504854,0
+SVOL.US,D,20210723,000000,24.7099,24.9895,24.7099,24.8593,8124.8929991485,0
+SVOL.US,D,20210726,000000,24.6754,24.8296,24.6544,24.8296,7075.4755124316,0
+SVOL.US,D,20210727,000000,24.775,24.775,24.3661,24.6352,11737.812903666,0
+SVOL.US,D,20210728,000000,24.6544,24.8967,24.6266,24.8028,6105.4169600336,0
+SVOL.US,D,20210729,000000,24.9052,24.9992,24.8219,24.9742,19910.738942008,0
+SVOL.US,D,20210730,000000,24.6917,24.9617,24.6821,24.869,6268.3116146882,0
+SVOL.US,D,20210802,000000,24.778,24.778,24.5232,24.5797,3359.1801539983,0
+SVOL.US,D,20210803,000000,24.5058,24.8363,24.4867,24.8363,4652.9396226971,0
+SVOL.US,D,20210804,000000,24.8172,24.9052,24.7291,24.8967,4858.6463340237,0
+SVOL.US,D,20210805,000000,24.9379,25.0413,24.934,25.0413,48140.591432944,0
+SVOL.US,D,20210806,000000,25.0556,25.1667,25.0461,25.1667,15009.280551312,0
+SVOL.US,D,20210809,000000,25.1945,25.2883,25.1849,25.2319,6522.0513652078,0
+SVOL.US,D,20210810,000000,25.3534,25.3708,25.2788,25.3363,13327.079983052,0
+SVOL.US,D,20210811,000000,25.411,25.5115,25.3708,25.5095,3157.6502286885,0
+SVOL.US,D,20210812,000000,25.5957,25.6973,25.5957,25.6178,3390.5060491242,0
+SVOL.US,D,20210813,000000,25.6705,25.6782,25.5479,25.6053,35405.57086777,0
+SVOL.US,D,20210816,000000,25.9951,25.9951,25.3631,25.5622,6538.7585092749,0
+SVOL.US,D,20210817,000000,25.5115,25.5393,25.0365,25.5393,197599.56966802,0
+SVOL.US,D,20210818,000000,25.2912,25.3343,25.0413,25.1945,58556.451562299,0
+SVOL.US,D,20210819,000000,24.7847,25.1476,24.5988,25.1476,40389.520782299,0
+SVOL.US,D,20210820,000000,25.0269,25.2414,24.9101,25.1667,199678.56490787,0
+SVOL.US,D,20210823,000000,25.6044,25.6044,25.3802,25.3802,43180.658038014,0
+SVOL.US,D,20210824,000000,25.4186,25.4742,25.411,25.411,1203.9585693379,0
+SVOL.US,D,20210825,000000,25.5393,25.6044,25.5306,25.5957,3589.9475814256,0
+SVOL.US,D,20210826,000000,26.4241,26.4241,25.25,25.2912,19574.507667657,0
+SVOL.US,D,20210827,000000,25.456,25.6876,25.3899,25.6782,15110.567612219,0
+SVOL.US,D,20210830,000000,25.8745,25.8745,25.6312,25.7069,8774.3832247584,0
+SVOL.US,D,20210831,000000,25.6657,25.7442,25.6273,25.7347,11911.149523363,0
+SVOL.US,D,20210901,000000,25.7193,25.9205,25.7069,25.9118,14567.585430037,0
+SVOL.US,D,20210902,000000,26.3217,26.3217,25.7816,25.9205,61385.179892165,0
+SVOL.US,D,20210903,000000,26.0976,26.0976,25.6819,25.8745,40462.614537593,0
+SVOL.US,D,20210907,000000,26.0793,26.0793,25.613,25.7911,12568.993321006,0
+SVOL.US,D,20210908,000000,25.6226,25.7347,25.5201,25.7347,8780.6484037835,0
+SVOL.US,D,20210909,000000,25.7719,25.8189,25.4923,25.7528,29716.788312911,0
+SVOL.US,D,20210910,000000,25.7672,25.7997,25.2969,25.3152,66097.638715602,0
+SVOL.US,D,20210913,000000,25.5019,25.5115,25.25,25.4837,14085.166645099,0
+SVOL.US,D,20210914,000000,25.6504,25.7719,25.3343,25.4837,76898.807355004,0
+SVOL.US,D,20210915,000000,25.6973,25.7213,25.4742,25.5957,20093.473330241,0
+SVOL.US,D,20210916,000000,25.7442,25.8054,25.5306,25.6973,5752.4785416154,0
+SVOL.US,D,20210917,000000,25.8467,25.8467,25.3056,25.3056,29599.838304442,0
+SVOL.US,D,20210920,000000,25.2883,25.2883,24.1142,24.6266,67284.890140872,0
+SVOL.US,D,20210921,000000,24.9992,24.9992,24.5519,24.9714,11300.294568408,0
+SVOL.US,D,20210922,000000,25.1016,25.2969,24.8497,25.2022,47443.068168141,0
+SVOL.US,D,20210923,000000,25.4742,25.5814,25.3631,25.455,39788.063595881,0
+SVOL.US,D,20210924,000000,25.4368,25.8371,25.2883,25.8371,18125.162919833,0
+SVOL.US,D,20210927,000000,25.7442,25.7442,25.4272,25.5862,51212.617548288,0
+SVOL.US,D,20210928,000000,25.3343,25.4368,24.6831,24.7847,29175.894523738,0
+SVOL.US,D,20210929,000000,24.7291,24.8967,24.6917,24.7291,27759.964064049,0
+SVOL.US,D,20210930,000000,24.8774,24.9292,24.5988,24.7004,113397.65196267,0
+SVOL.US,D,20211001,000000,24.6735,25.0365,24.6639,24.9149,10772.975333789,0
+SVOL.US,D,20211004,000000,24.8219,25.0269,24.5328,24.6075,41643.600783837,0
+SVOL.US,D,20211005,000000,24.5988,25.0825,24.5988,24.9809,73762.041056401,0
+SVOL.US,D,20211006,000000,24.9149,25.0269,24.6266,25.025,30980.266082988,0
+SVOL.US,D,20211007,000000,25.3343,25.3343,25.1476,25.2883,12832.130840063,0
+SVOL.US,D,20211008,000000,25.3994,25.455,25.2788,25.4454,10872.174001688,0
+SVOL.US,D,20211011,000000,25.5296,25.5393,25.1764,25.1849,126879.27302835,0
+SVOL.US,D,20211012,000000,25.5115,25.5115,25.25,25.4157,28128.56543003,0
+SVOL.US,D,20211013,000000,25.3879,25.5766,25.3631,25.5019,46080.391730166,0
+SVOL.US,D,20211014,000000,25.7347,25.9951,25.7347,25.9951,89290.287270297,0
+SVOL.US,D,20211015,000000,25.9683,26.0699,25.8371,25.8467,55976.242000431,0
+SVOL.US,D,20211018,000000,25.7528,26.0143,25.7347,26.0143,19013.774144903,0
+SVOL.US,D,20211019,000000,26.2278,26.2278,25.9769,26.0143,4313.5757588333,0
+SVOL.US,D,20211020,000000,26.1215,26.1215,25.9242,26.0515,14113.359950712,0
+SVOL.US,D,20211021,000000,26.0793,26.2777,26.0565,26.2105,18297.455343025,0
+SVOL.US,D,20211022,000000,26.1971,26.2929,26.0515,26.0602,16054.521252012,0
+SVOL.US,D,20211025,000000,26.1167,26.4519,26.1167,26.4519,269088.39493479,0
+SVOL.US,D,20211026,000000,26.697,26.697,26.1407,26.3197,41581.99319009,0
+SVOL.US,D,20211027,000000,26.2355,26.359,25.9989,25.9989,15257.799319311,0
+SVOL.US,D,20211028,000000,26.2536,26.3102,26.1877,26.2536,6004.1298991266,0
+SVOL.US,D,20211029,000000,26.1215,26.2536,26.0085,26.1129,10269.672618767,0
+SVOL.US,D,20211101,000000,26.1924,26.2824,26.1129,26.2633,75944.41175017,0
+SVOL.US,D,20211102,000000,26.3906,26.4519,26.3906,26.4519,33584.492164453,0
+SVOL.US,D,20211103,000000,26.4519,26.6684,26.4136,26.5275,11102.941429115,0
+SVOL.US,D,20211104,000000,26.7909,26.7909,26.4807,26.565,71739.432427773,0
+SVOL.US,D,20211105,000000,26.6502,26.6856,26.405,26.4328,13567.245179017,0
+SVOL.US,D,20211108,000000,26.4231,26.4807,26.2585,26.3619,80321.68349576,0
+SVOL.US,D,20211109,000000,26.405,26.405,26.1234,26.178,7594.441175017,0
+SVOL.US,D,20211110,000000,26.2163,26.3647,26.0649,26.0937,22094.153832281,0
+SVOL.US,D,20211111,000000,26.2633,26.3293,26.1599,26.1599,11748.254868707,0
+SVOL.US,D,20211112,000000,26.358,26.4988,26.292,26.3485,12397.745094318,0
+SVOL.US,D,20211115,000000,26.3763,26.565,26.3667,26.5084,10485.821295136,0
+SVOL.US,D,20211116,000000,26.5459,26.6214,26.4807,26.4807,5759.7879171448,0
+SVOL.US,D,20211117,000000,26.4941,26.5275,26.3858,26.3858,3322.6332763514,0
+SVOL.US,D,20211118,000000,26.5744,26.5744,26.2729,26.2729,14226.133173165,0
+SVOL.US,D,20211119,000000,26.2633,26.4328,26.1599,26.292,158330.47173473,0
+SVOL.US,D,20211122,000000,26.5937,26.5937,26.178,26.1877,87633.147418139,0
+SVOL.US,D,20211123,000000,26.405,26.405,25.9989,26.3485,92119.015600164,0
+SVOL.US,D,20211124,000000,26.1311,26.2259,25.7538,26.2259,85067.556607329,0
+SVOL.US,D,20211126,000000,25.7164,25.7164,24.8296,24.8296,210296.99915904,0
+SVOL.US,D,20211129,000000,25.3018,25.6101,25.1035,25.2731,19614.187134816,0
+SVOL.US,D,20211130,000000,25.1131,25.3209,24.6888,24.707,73186.688782588,0
+SVOL.US,D,20211201,000000,24.8114,25.2022,24.4245,24.4245,75884.89254943,0
+SVOL.US,D,20211202,000000,24.7636,24.7636,24.4054,24.5844,75091.303206241,0
+SVOL.US,D,20211203,000000,24.5844,24.5844,23.8681,24.0472,143938.31131739,0
+SVOL.US,D,20211206,000000,24.5001,24.5001,23.8873,24.3488,64592.951553056,0
+SVOL.US,D,20211207,000000,24.8583,25.0278,24.8488,24.9426,20558.140774609,0
+SVOL.US,D,20211208,000000,24.9809,25.2664,24.9617,25.2664,19143.254511424,0
+SVOL.US,D,20211209,000000,25.0183,25.3582,25.0183,25.3582,39303.556417935,0
+SVOL.US,D,20211210,000000,25.7069,25.7069,25.2539,25.5565,62487.851400596,0
+SVOL.US,D,20211213,000000,25.4244,25.4253,25.1925,25.3582,47705.161490695,0
+SVOL.US,D,20211214,000000,25.1035,25.2261,24.934,25.092,10814.743193956,0
+SVOL.US,D,20211215,000000,25.0278,25.5747,24.868,25.4339,185166.32189257,0
+SVOL.US,D,20211216,000000,25.6973,25.7355,25.1791,25.3458,17353.501703232,0
+SVOL.US,D,20211217,000000,25.1505,25.2539,24.9895,25.1438,16228.902068213,0
+SVOL.US,D,20211220,000000,25.0374,25.1791,24.2924,25.1791,163539.96809415,0
+SVOL.US,D,20211221,000000,25.0374,25.2634,24.9245,25.2069,12354.933037646,0
+SVOL.US,D,20211222,000000,25.1312,25.5278,25.1312,25.5278,28620.381983506,0
+SVOL.US,D,20211223,000000,25.6407,25.8103,25.3678,25.8103,70233.701068722,0
+SVOL.US,D,20211227,000000,25.6034,25.6034,25.1131,25.499,14080.989859081,0
+SVOL.US,D,20211228,000000,25.4052,25.5469,25.4052,25.5469,14675.13766997,0
+SVOL.US,D,20211229,000000,25.6216,25.792,25.5651,25.7634,11676.205309919,0
+SVOL.US,D,20211230,000000,25.8486,25.8486,25.7164,25.7164,5307.6508308279,0
+SVOL.US,D,20211231,000000,25.5086,25.8332,25.4425,25.4425,28571.304747809,0
+SVOL.US,D,20220103,000000,25.6216,25.9329,25.6216,25.9329,45913.320289495,0
+SVOL.US,D,20220104,000000,25.9424,26.0181,25.792,26.0085,46362.324786299,0
+SVOL.US,D,20220105,000000,26.0649,26.0649,25.5747,25.5842,25517.029973036,0
+SVOL.US,D,20220106,000000,25.7442,25.7442,25.3391,25.4531,17217.756157686,0
+SVOL.US,D,20220107,000000,25.5278,25.6427,25.3391,25.6427,16858.552560243,0
+SVOL.US,D,20220110,000000,25.5842,25.6973,25.1791,25.6973,85059.203035295,0
+SVOL.US,D,20220111,000000,25.8189,25.9807,25.6791,25.9789,8498.7153476507,0
+SVOL.US,D,20220112,000000,26.1455,26.1455,25.9424,26.0842,16483.686015237,0
+SVOL.US,D,20220113,000000,26.2068,26.2068,25.613,25.7164,25876.233570479,0
+SVOL.US,D,20220114,000000,25.4712,25.9146,25.4569,25.9146,66648.974469818,0
+SVOL.US,D,20220118,000000,25.2922,25.4425,25.1791,25.1791,37167.13037035,0
+SVOL.US,D,20220119,000000,25.4904,25.4904,25.0278,25.16,30512.466049108,0
+SVOL.US,D,20220120,000000,25.2825,25.4837,24.7454,24.868,15063.578769531,0
+SVOL.US,D,20220121,000000,24.9426,24.9426,24.1411,24.6132,133571.52842373,0
+SVOL.US,D,20220124,000000,24.0472,24.1506,23.1988,24.0003,325755.895021,0
+SVOL.US,D,20220125,000000,24.0003,24.2071,23.5761,24.0472,283281.11381981,0
+SVOL.US,D,20220126,000000,24.3729,24.4924,23.7982,23.7982,51012.131819483,0
+SVOL.US,D,20220127,000000,23.7503,24.8995,23.5972,23.7023,41643.600783837,0
+SVOL.US,D,20220128,000000,23.712,24.2866,23.6832,24.2866,82622.048394502,0
+SVOL.US,D,20220131,000000,24.277,24.5165,24.0376,24.5068,29305.374890258,0
+SVOL.US,D,20220201,000000,24.6601,25.1294,24.574,25.1294,36121.889669649,0
+SVOL.US,D,20220202,000000,25.1399,25.1868,24.89,25.1868,54266.892323062,0
+SVOL.US,D,20220203,000000,24.8995,24.9474,24.3729,24.3729,30574.073642857,0
+SVOL.US,D,20220204,000000,24.4207,24.7655,24.2866,24.5834,29180.071309755,0
+SVOL.US,D,20220207,000000,24.8707,24.89,24.6411,24.89,11271.057066291,0
+SVOL.US,D,20220208,000000,24.8995,25.0432,24.7462,24.9858,14358.746129198,0
+SVOL.US,D,20220209,000000,25.1868,25.4454,25.1389,25.4454,178080.40441508,0
+SVOL.US,D,20220210,000000,25.0528,25.2731,24.5165,24.5165,258265.29816879,0
+SVOL.US,D,20220211,000000,24.8133,24.8133,23.5684,23.712,143148.89876021,0
+SVOL.US,D,20220214,000000,23.7023,23.8599,23.3672,23.712,58552.274776282,0
+SVOL.US,D,20220215,000000,24.3729,24.3729,24.0185,24.277,55168.033906183,0
+SVOL.US,D,20220216,000000,24.2531,24.5112,24.0568,24.4954,167917.23983974,0
+SVOL.US,D,20220217,000000,24.2045,24.2045,23.7599,23.8174,26774.242564087,0
+SVOL.US,D,20220218,000000,23.8748,23.8748,23.4918,23.6354,32481.820656022,0
+SVOL.US,D,20220222,000000,23.894,23.894,23.3193,23.5875,104159.64549004,0
+SVOL.US,D,20220223,000000,23.5875,23.5875,22.9151,22.9151,39763.002879781,0
+SVOL.US,D,20220224,000000,22.4288,23.2902,22.2946,23.2332,416096.64397452,0
+SVOL.US,D,20220225,000000,23.3672,23.5013,23.1374,23.262,208404.91509344,0
+SVOL.US,D,20220228,000000,23.214,23.2714,22.8501,23.032,399315.36195558,0
+SVOL.US,D,20220301,000000,22.9459,23.0685,22.3888,22.5054,289042.99012997,0
+SVOL.US,D,20220302,000000,22.6682,22.9841,22.644,22.8118,35667.664190324,0
+SVOL.US,D,20220303,000000,23.1086,23.1374,22.6969,22.6969,216867.08356344,0
+SVOL.US,D,20220304,000000,22.6585,22.6585,22.2755,22.6585,62328.089335455,0
+SVOL.US,D,20220307,000000,22.4382,22.4862,22.0264,22.0264,43758.098704834,0
+SVOL.US,D,20220308,000000,21.9978,22.3234,21.8828,22.0839,47385.637360411,0
+SVOL.US,D,20220309,000000,22.4575,22.4575,22.2402,22.2851,63603.053267077,0
+SVOL.US,D,20220310,000000,22.2276,22.4719,22.1575,22.4479,30426.841935764,0
+SVOL.US,D,20220311,000000,22.8788,22.8788,22.2755,22.4575,23596.752601819,0
+SVOL.US,D,20220314,000000,22.4957,22.5341,22.0648,22.0936,128796.41781005,0
+SVOL.US,D,20220315,000000,22.0264,22.7064,22.0264,22.3521,39250.30239622,0
+SVOL.US,D,20220316,000000,22.8528,23.0159,22.4862,22.9613,54936.222282251,0
+SVOL.US,D,20220317,000000,23.0385,23.147,22.9363,23.0775,205394.49657185,0
+SVOL.US,D,20220318,000000,22.9188,23.3481,22.9172,23.3193,59307.228848816,0
+SVOL.US,D,20220321,000000,23.4343,23.5392,23.262,23.3577,63935.107755412,0
+SVOL.US,D,20220322,000000,23.5587,23.5587,23.2967,23.3193,164565.36906128,0
+SVOL.US,D,20220323,000000,23.3385,23.5396,23.1757,23.5396,10136.01546623,0
+SVOL.US,D,20220324,000000,23.5492,23.6641,23.3481,23.6641,51893.433669025,0
+SVOL.US,D,20220325,000000,23.8269,23.8269,23.4212,23.645,19026.304502954,0
+SVOL.US,D,20220328,000000,23.4247,23.4295,23.032,23.3385,83098.202000416,0
+SVOL.US,D,20220329,000000,23.3957,23.6929,23.3865,23.6929,71221.510961691,0
+SVOL.US,D,20220330,000000,23.7023,23.7023,23.4438,23.6738,74694.508534647,0
+SVOL.US,D,20220331,000000,23.4247,23.5586,23.2714,23.3768,52627.503811475,0
+SVOL.US,D,20220401,000000,23.4247,23.4343,23.2242,23.4151,71137.975241355,0
+SVOL.US,D,20220404,000000,23.5396,23.7216,23.4151,23.697,157501.37971039,0
+SVOL.US,D,20220405,000000,23.5806,23.6354,23.2427,23.2531,41661.352124409,0
+SVOL.US,D,20220406,000000,23.262,23.3099,22.8406,23.3099,77081.541743239,0
+SVOL.US,D,20220407,000000,23.2236,23.2714,23.0608,23.2236,12009.303994757,0
+SVOL.US,D,20220408,000000,23.2714,23.4666,23.1853,23.3481,20445.367552156,0
+SVOL.US,D,20220411,000000,23.3002,23.3002,23.032,23.032,50819.999662711,0
+SVOL.US,D,20220412,000000,23.0895,23.2858,22.8884,22.8884,12001.994619228,0
+SVOL.US,D,20220413,000000,22.9554,23.4535,22.8981,23.3385,52479.227907879,0
+SVOL.US,D,20220414,000000,23.4151,23.5492,23.2714,23.2714,49358.124556837,0
+SVOL.US,D,20220418,000000,23.2236,23.4056,23.2045,23.2427,26213.509041335,0
+SVOL.US,D,20220419,000000,23.1566,23.5922,23.1566,23.5205,12552.286176939,0
+SVOL.US,D,20220420,000000,23.7599,23.7599,23.5109,23.5972,19946.24162315,0
+SVOL.US,D,20220421,000000,23.7311,23.7598,23.2045,23.2236,18147.09104642,0
+SVOL.US,D,20220422,000000,23.2906,23.2906,22.5245,22.6682,40425.023463442,0
+SVOL.US,D,20220425,000000,22.6299,22.7448,22.2181,22.6682,76759.929219946,0
+SVOL.US,D,20220426,000000,22.7847,22.7847,22.0466,22.0563,179803.73494059,0
+SVOL.US,D,20220427,000000,22.2019,22.3476,21.9009,21.9009,88569.515081138,0
+SVOL.US,D,20220428,000000,22.3768,22.571,22.1115,22.2894,32222.540972613,0
+SVOL.US,D,20220429,000000,22.2894,22.3178,21.8037,21.8037,43101.702752982,0
+SVOL.US,D,20220502,000000,21.7552,21.9058,21.4639,21.8523,142902.51602646,0
+SVOL.US,D,20220503,000000,22.0465,22.2311,21.8572,22.1631,51384.115904723,0
+SVOL.US,D,20220504,000000,22.3768,22.7168,22.206,22.6293,32877.391142244,0
+SVOL.US,D,20220505,000000,22.6972,22.7264,21.6318,21.8135,68707.785879613,0
+SVOL.US,D,20220506,000000,21.7746,21.8329,21.3764,21.8329,28788.69613658,0
+SVOL.US,D,20220509,000000,21.7552,21.7552,21.2696,21.3853,295634.9920678,0
+SVOL.US,D,20220510,000000,21.6581,21.6581,21.3667,21.5901,32525.254730273,0
+SVOL.US,D,20220511,000000,21.561,21.8691,21.5323,21.6483,40191.94398038,0
+SVOL.US,D,20220512,000000,21.4055,21.7455,21.3931,21.7066,87118.754249362,0
+SVOL.US,D,20220513,000000,22.015,22.134,21.9018,22.0757,61517.819315889,0
+SVOL.US,D,20220516,000000,22.2796,22.3671,22.1437,22.2894,33299.542981156,0
+SVOL.US,D,20220517,000000,22.2991,22.5904,22.2991,22.4642,50257.691241867,0
+SVOL.US,D,20220518,000000,22.4642,22.4836,21.5707,21.8523,116005.26605594,0
+SVOL.US,D,20220519,000000,21.4833,22.0563,21.4833,22.0563,352307.33198388,0
+SVOL.US,D,20220520,000000,22.1534,22.3525,21.7066,22.2311,160183.97081746,0
+SVOL.US,D,20220523,000000,22.5128,22.5128,22.0656,22.2796,30280.642513616,0
+SVOL.US,D,20220524,000000,22.2019,22.2408,21.9009,22.2117,37091.70206095,0
+SVOL.US,D,20220525,000000,22.1146,22.1631,21.7552,22.1631,109799.63402392,0
+SVOL.US,D,20220526,000000,22.0611,22.1136,21.9786,21.9786,30429.940115182,0
+SVOL.US,D,20220527,000000,22.2991,22.2991,22.0952,22.2117,54224.888889015,0
+SVOL.US,D,20220531,000000,22.4059,22.4934,22.0271,22.4253,129706.66732523,0
+SVOL.US,D,20220601,000000,22.4351,22.4835,22.1019,22.4739,32929.90271245,0
+SVOL.US,D,20220602,000000,22.3088,22.5613,22.3088,22.4157,40459.650024568,0
+SVOL.US,D,20220603,000000,22.338,22.3768,22.3037,22.3768,32847.531621931,0
+SVOL.US,D,20220606,000000,22.4836,22.5419,22.4039,22.4934,22847.681232858,0
+SVOL.US,D,20220607,000000,22.3962,22.5905,22.3865,22.571,48090.301922572,0
+SVOL.US,D,20220608,000000,22.4836,22.6487,22.4836,22.6487,25680.217108099,0
+SVOL.US,D,20220609,000000,22.503,22.5613,22.338,22.4059,26627.484649073,0
+SVOL.US,D,20220610,000000,22.338,22.338,21.8523,22.0271,68908.565412754,0
+SVOL.US,D,20220613,000000,21.8523,21.8523,21.0852,21.2696,128550.38314206,0
+SVOL.US,D,20220614,000000,21.0948,21.2307,21.0268,21.2307,158886.62614177,0
+SVOL.US,D,20220615,000000,21.3182,21.6727,21.289,21.5231,200804.24446854,0
+SVOL.US,D,20220616,000000,21.2501,21.3376,21.0657,21.2211,837666.6272067,0
+SVOL.US,D,20220617,000000,21.3182,21.4506,21.124,21.4019,47838.040457855,0
+SVOL.US,D,20220621,000000,21.6872,21.93,21.4153,21.4153,67844.948706421,0
+SVOL.US,D,20220622,000000,21.3278,21.7941,21.2211,21.7941,20172.680068236,0
+SVOL.US,D,20220623,000000,22.0271,22.0271,21.6095,21.6678,23313.077894294,0
+SVOL.US,D,20220624,000000,21.9398,22.1153,21.725,22.0077,24217.100612745,0
+SVOL.US,D,20220627,000000,21.5222,21.6581,21.5222,21.6581,17638.739396128,0
+SVOL.US,D,20220628,000000,21.6581,21.7552,21.5222,21.5222,28859.741202153,0
+SVOL.US,D,20220629,000000,21.6678,21.7336,21.4395,21.6581,33676.390720283,0
+SVOL.US,D,20220630,000000,21.6483,21.6483,21.3182,21.5464,112970.92100892,0
+SVOL.US,D,20220701,000000,21.561,21.8426,21.5337,21.8329,24570.266663348,0
+SVOL.US,D,20220705,000000,21.8329,21.8329,21.4639,21.8135,30610.126875694,0
+SVOL.US,D,20220706,000000,21.8426,21.8426,21.6193,21.8426,21144.658936367,0
+SVOL.US,D,20220707,000000,21.8523,21.8523,21.7649,21.7746,114410.35581575,0
+SVOL.US,D,20220708,000000,21.8037,21.9786,21.7843,21.9786,15583.580687665,0
+SVOL.US,D,20220711,000000,21.8815,21.9009,21.7066,21.7066,41200.989839244,0
+SVOL.US,D,20220712,000000,21.7066,21.9009,21.6775,21.8912,53376.466656663,0
+SVOL.US,D,20220713,000000,21.6872,21.93,21.6193,21.8523,27010.51021999,0
+SVOL.US,D,20220714,000000,21.697,21.7941,21.5416,21.7941,55401.765844813,0
+SVOL.US,D,20220715,000000,21.9689,22.0659,21.8523,22.0077,24246.960133059,0
+SVOL.US,D,20220718,000000,22.0465,22.1825,21.8037,21.8523,49054.043681651,0
+SVOL.US,D,20220719,000000,21.93,22.0563,21.9009,21.9009,75598.127601573,0
+SVOL.US,D,20220720,000000,21.9786,22.0562,21.8523,21.9786,120774.55219702,0
+SVOL.US,D,20220721,000000,22.1437,22.2117,22.0369,22.1923,35372.205546354,0
+SVOL.US,D,20220722,000000,22.2117,22.3186,22.1714,22.2311,53116.997721527,0
+SVOL.US,D,20220725,000000,22.338,22.3671,22.2602,22.3574,51285.270596099,0
+SVOL.US,D,20220726,000000,22.446,22.446,22.1258,22.249,71937.854406266,0
+SVOL.US,D,20220727,000000,22.3771,22.4989,22.3082,22.3574,39780.45977019,0
+SVOL.US,D,20220728,000000,22.4066,22.6725,22.4066,22.6331,157518.63984704,0
+SVOL.US,D,20220729,000000,22.6922,22.8498,22.6528,22.7119,23848.984674375,0
+SVOL.US,D,20220801,000000,22.6627,22.7809,22.5888,22.7021,35587.164751025,0
+SVOL.US,D,20220802,000000,22.7119,22.7119,22.4362,22.5051,154779.29118803,0
+SVOL.US,D,20220803,000000,22.643,22.771,22.5346,22.771,48509.214559479,0
+SVOL.US,D,20220804,000000,22.771,22.8794,22.6134,22.6922,21754.367816133,0
+SVOL.US,D,20220805,000000,22.6725,22.9286,22.6134,22.8695,35036.858237614,0
+SVOL.US,D,20220808,000000,22.84,22.9089,22.6824,22.7119,77844.003831565,0
+SVOL.US,D,20220809,000000,22.7021,22.7415,22.6233,22.6233,67144.501915835,0
+SVOL.US,D,20220810,000000,22.7809,23.0172,22.7809,22.9385,37911.245210799,0
+SVOL.US,D,20220811,000000,23.0566,23.0763,22.8526,22.8991,72199.808429255,0
+SVOL.US,D,20220812,000000,23.1847,23.1847,22.9975,22.9975,50053.524904309,0
+SVOL.US,D,20220815,000000,22.9975,23.1945,22.9975,23.1551,42496.455938778,0
+SVOL.US,D,20220816,000000,23.1551,23.1551,23.0468,23.0778,111526.41762473,0
+SVOL.US,D,20220817,000000,23.3226,23.3226,22.9483,23.0271,65618.467433074,0
+SVOL.US,D,20220818,000000,23.096,23.2044,23.0714,23.1941,24085.555555601,0
+SVOL.US,D,20220819,000000,23.1847,23.1847,22.7514,22.8597,56868.390804705,0
+SVOL.US,D,20220822,000000,22.8498,22.8498,22.5445,22.6134,51327.758620787,0
+SVOL.US,D,20220823,000000,22.6725,22.7513,22.5839,22.6036,68002.452107408,0
+SVOL.US,D,20220824,000000,22.771,22.8343,22.6627,22.8104,47430.938697408,0
+SVOL.US,D,20220825,000000,22.9582,23.0468,22.8498,23.0468,62066.858237665,0
+SVOL.US,D,20220826,000000,22.8203,22.9385,22.0816,22.0816,85622.413793265,0
+SVOL.US,D,20220829,000000,22.0816,22.1702,21.9535,22.1702,96386.896551906,0
+SVOL.US,D,20220830,000000,22.2687,22.2687,21.8846,22.0225,68005.498084419,0
+SVOL.US,D,20220831,000000,22.0225,22.2113,21.993,22.1013,51679.061302779,0
+SVOL.US,D,20220901,000000,21.9929,22.2076,21.8157,22.1604,82121.570881381,0
+SVOL.US,D,20220902,000000,22.3574,22.4553,21.9929,22.1604,52389.789272129,0
+SVOL.US,D,20220906,000000,22.1998,22.1998,21.9142,21.9929,84565.459770274,0
+SVOL.US,D,20220907,000000,22.0225,22.2786,21.9047,22.2195,33700.689655236,0
+SVOL.US,D,20220908,000000,22.2884,22.4165,22.1505,22.4165,68581.187739593,0
+SVOL.US,D,20220909,000000,22.4558,22.643,22.3673,22.5248,95742.164751138,0
+SVOL.US,D,20220912,000000,22.643,22.6725,22.3574,22.4066,50789.636015421,0
+SVOL.US,D,20220913,000000,22.2983,22.2983,21.7861,21.8748,96357.452107462,0
+SVOL.US,D,20220914,000000,21.9634,21.9634,21.7763,21.8846,108668.27586227,0
+SVOL.US,D,20220915,000000,21.9043,21.9732,21.7861,21.8945,28922.567049863,0
+SVOL.US,D,20220916,000000,21.8354,21.8452,21.6187,21.727,70649.406130402,0
+SVOL.US,D,20220919,000000,21.7172,22.0422,21.6482,21.8846,74789.9042147,0
+SVOL.US,D,20220920,000000,21.9043,21.9043,21.6679,21.6679,122115.24904238,0
+SVOL.US,D,20220921,000000,21.8452,22.0125,21.6187,21.6187,48452.35632193,0
+SVOL.US,D,20220922,000000,21.6187,21.7467,21.4906,21.6581,73842.605364124,0
+SVOL.US,D,20220923,000000,21.5399,21.5399,20.9095,21.1459,132271.55172439,0
+SVOL.US,D,20220926,000000,21.1065,21.238,20.8641,20.9883,41386.704980921,0
+SVOL.US,D,20220927,000000,20.8702,20.8702,20.3383,20.5845,106871.14942549,0
+SVOL.US,D,20220928,000000,20.5845,20.8505,20.4885,20.8505,78936.494253022,0
+SVOL.US,D,20220929,000000,20.683,20.727,20.4565,20.5944,65269.195402422,0
+SVOL.US,D,20220930,000000,20.6042,20.8112,20.4762,20.5845,63368.505747246,0
+SVOL.US,D,20221003,000000,20.6633,20.899,20.6228,20.8012,106200.01915729,0
+SVOL.US,D,20221004,000000,21.0967,21.0967,20.8505,21.008,65202.183908169,0
+SVOL.US,D,20221005,000000,21.008,21.008,20.7815,21.008,53928.007662937,0
+SVOL.US,D,20221006,000000,21.0277,21.2807,20.683,20.8603,34406.340996233,0
+SVOL.US,D,20221007,000000,20.7914,20.8357,20.4472,20.6239,55052.988505851,0
+SVOL.US,D,20221010,000000,20.6042,20.6042,20.2574,20.4269,71245.402298985,0
+SVOL.US,D,20221011,000000,20.3285,20.4663,20.2399,20.4072,37639.137931105,0
+SVOL.US,D,20221012,000000,20.3186,20.4465,20.3171,20.4368,39448.448275936,0
+SVOL.US,D,20221013,000000,20.3777,20.5451,20.2497,20.5057,63794.942528856,0
+SVOL.US,D,20221014,000000,20.5353,20.7914,20.2497,20.4269,64901.647509701,0
+SVOL.US,D,20221017,000000,20.5057,20.5844,20.4368,20.4368,62386.685823873,0
+SVOL.US,D,20221018,000000,20.6042,20.6535,20.4565,20.6535,18324.597701184,0
+SVOL.US,D,20221019,000000,20.5944,20.6141,20.4171,20.4368,125028.21839104,0
+SVOL.US,D,20221020,000000,20.5156,20.6238,20.3875,20.5254,56567.854406237,0
+SVOL.US,D,20221021,000000,20.6535,20.6535,20.4977,20.6436,47561.915708902,0
+SVOL.US,D,20221024,000000,20.6436,20.7027,20.486,20.6535,66071.302682117,0
+SVOL.US,D,20221025,000000,20.7224,20.88,20.6535,20.88,89044.06130285,0
+SVOL.US,D,20221026,000000,20.99,21.09,20.83,21.09,84038,0
+SVOL.US,D,20221027,000000,21.13,21.13,20.9,21.09,60989,0
+SVOL.US,D,20221028,000000,21.14,21.3199,21.08,21.24,107161,0
+SVOL.US,D,20221031,000000,21.22,21.25,21.03,21.22,83432,0
+SVOL.US,D,20221101,000000,21.36,21.4799,21.16,21.2,105578,0
+SVOL.US,D,20221102,000000,21.22,21.32,21.0688,21.19,144211,0
+SVOL.US,D,20221103,000000,21.11,21.24,20.88,21.21,61998,0
+SVOL.US,D,20221104,000000,21.41,21.4489,21.17,21.21,88332,0
+SVOL.US,D,20221107,000000,21.25,21.38,21.2,21.38,67988,0
+SVOL.US,D,20221108,000000,21.46,21.46,21.1801,21.3,32502,0
+SVOL.US,D,20221109,000000,21.25,21.25,21.05,21.1,76985,0
+SVOL.US,D,20221110,000000,21.46,21.5,21.32,21.32,164593,0
+SVOL.US,D,20221111,000000,21.5,21.56,21.4226,21.53,28418,0
+SVOL.US,D,20221114,000000,21.52,21.6471,21.52,21.53,44117,0
+SVOL.US,D,20221115,000000,21.74,21.74,21.3039,21.48,84854,0
+SVOL.US,D,20221116,000000,21.51,21.66,21.47,21.66,115482,0
+SVOL.US,D,20221117,000000,21.56,21.6256,21.5057,21.55,69849,0
+SVOL.US,D,20221118,000000,21.73,21.73,21.58,21.63,42741,0
+SVOL.US,D,20221121,000000,21.59,21.77,21.59,21.69,55140,0
+SVOL.US,D,20221122,000000,21.73,22,21.73,22,122515,0
+SVOL.US,D,20221123,000000,21.94,22.11,21.935,22.08,69829,0
+SVOL.US,D,20221125,000000,21.77,21.84,21.67,21.84,69596,0
+SVOL.US,D,20221128,000000,21.69,21.78,21.32,21.52,101973,0
+SVOL.US,D,20221129,000000,21.57,21.63,21.5,21.53,59676,0
+SVOL.US,D,20221130,000000,21.63,21.9,21.52,21.9,33772,0
+SVOL.US,D,20221201,000000,21.98,21.98,21.8,21.98,48729,0
+SVOL.US,D,20221202,000000,21.86,22.09,21.86,22.0644,109141,0
+SVOL.US,D,20221205,000000,22.09,22.0999,21.86,22,54825,0
+SVOL.US,D,20221206,000000,22.06,22.0834,21.77,21.77,72359,0
+SVOL.US,D,20221207,000000,21.85,21.85,21.74,21.74,35010,0
+SVOL.US,D,20221208,000000,21.76,21.93,21.7427,21.92,37260,0
+SVOL.US,D,20221209,000000,21.89,21.8999,21.75,21.8,34392,0
+SVOL.US,D,20221212,000000,21.81,21.86,21.75,21.84,44995,0
+SVOL.US,D,20221213,000000,22.06,22.2,21.867,22.12,82714,0
+SVOL.US,D,20221214,000000,22.05,22.2999,22.05,22.28,49032,0
+SVOL.US,D,20221215,000000,22.2,22.2,21.815,21.98,55410,0
+SVOL.US,D,20221216,000000,21.9,21.9996,21.75,21.96,95326,0
+SVOL.US,D,20221219,000000,22.01,22.14,21.892,22.09,102116,0
+SVOL.US,D,20221220,000000,22.07,22.17,21.97,22.15,39303,0
+SVOL.US,D,20221221,000000,22.26,22.33,22.18,22.28,61719,0
+SVOL.US,D,20221222,000000,22.3,22.3,21.8,22.05,48726,0
+SVOL.US,D,20221223,000000,22.06,22.2,21.9514,22.17,45081,0
+SVOL.US,D,20221227,000000,21.85,22.18,21.64,21.78,128860,0
+SVOL.US,D,20221228,000000,21.89,21.92,21.75,21.84,59088,0
+SVOL.US,D,20221229,000000,21.94,21.96,21.79,21.91,47716,0
+SVOL.US,D,20221230,000000,21.85,21.91,21.76,21.9,161698,0
+SVOL.US,D,20230103,000000,21.97,21.97,21.71,21.88,140553,0
+SVOL.US,D,20230104,000000,21.99,22.0699,21.9397,22.04,76803,0
+SVOL.US,D,20230105,000000,22.03,22.03,21.9,22.03,64568,0
+SVOL.US,D,20230106,000000,22.13,22.2,22.04,22.15,56715,0
+SVOL.US,D,20230109,000000,22.23,22.23,22.05,22.08,86562,0
+SVOL.US,D,20230110,000000,22.13,22.355,22.11,22.34,66500,0
+SVOL.US,D,20230111,000000,22.34,22.37,22.2946,22.35,75887,0
+SVOL.US,D,20230112,000000,22.45,22.5691,22.3532,22.54,124483,0
+SVOL.US,D,20230113,000000,22.5,22.74,22.4891,22.74,76525,0
+SVOL.US,D,20230117,000000,22.67,22.72,22.5454,22.71,142210,0
+SVOL.US,D,20230118,000000,22.69,22.75,22.46,22.58,1018695,0
+SVOL.US,D,20230119,000000,22.51,22.69,22.4,22.69,93307,0
+SVOL.US,D,20230120,000000,22.69,22.69,22.4334,22.69,214325,0
+SVOL.US,D,20230123,000000,22.71,22.71,22.6,22.71,124784,0
+SVOL.US,D,20230124,000000,22.61,22.89,22.61,22.89,96016,0
+SVOL.US,D,20230125,000000,22.88,22.9,22.565,22.9,128850,0
+SVOL.US,D,20230126,000000,22.71,22.71,22.5,22.6,98224,0
+SVOL.US,D,20230127,000000,22.68,22.68,22.6135,22.67,104794,0
+SVOL.US,D,20230130,000000,22.65,22.65,22.46,22.57,74539,0
+SVOL.US,D,20230131,000000,22.68,22.68,22.4,22.68,145659,0
+SVOL.US,D,20230201,000000,22.77,22.85,22.5601,22.8,131310,0
+SVOL.US,D,20230202,000000,22.87,22.951,22.58,22.7,112813,0
+SVOL.US,D,20230203,000000,22.89,22.89,22.49,22.65,82670,0
+SVOL.US,D,20230206,000000,22.6,22.8238,22.495,22.57,155039,0
+SVOL.US,D,20230207,000000,22.65,22.67,22.4395,22.67,96299,0
+SVOL.US,D,20230208,000000,22.66,22.66,22.39,22.49,131328,0
+SVOL.US,D,20230209,000000,22.53,22.58,22.3,22.36,85772,0
+SVOL.US,D,20230210,000000,22.36,22.36,22.1067,22.26,89375,0
+SVOL.US,D,20230213,000000,22.22,22.48,22.22,22.47,178149,0
+SVOL.US,D,20230214,000000,22.5,22.62,22.455,22.62,78760,0
+SVOL.US,D,20230215,000000,22.77,22.77,22.58,22.62,108283,0
+SVOL.US,D,20230216,000000,22.62,22.69,22.44,22.51,152581,0
+SVOL.US,D,20230217,000000,22.49,22.49,22.26,22.42,123833,0
+SVOL.US,D,20230221,000000,22.28,22.306,22.01,22.1,215974,0
+SVOL.US,D,20230222,000000,22.15,22.34,22.02,22.15,171529,0
+SVOL.US,D,20230223,000000,22.02,22.07,21.86,22.07,122345,0
+SVOL.US,D,20230224,000000,21.99,21.99,21.71,21.89,115706,0
+SVOL.US,D,20230227,000000,21.96,22.02,21.93,22.02,165360,0
+SVOL.US,D,20230228,000000,22.02,22.11,21.97,22.11,121681,0
+SVOL.US,D,20230301,000000,22.14,22.2342,21.91,22.03,223766,0
+SVOL.US,D,20230302,000000,22,22.15,21.94,22.15,211017,0
+SVOL.US,D,20230303,000000,22.2,22.33,22.164,22.33,201266,0
+SVOL.US,D,20230306,000000,22.4,22.4,22.312,22.39,296677,0
+SVOL.US,D,20230307,000000,22.36,22.4,22.17,22.28,193191,0
+SVOL.US,D,20230308,000000,22.37,22.37,22.22,22.36,156747,0
+SVOL.US,D,20230309,000000,22.35,22.39,21.9,21.92,235056,0
+SVOL.US,D,20230310,000000,21.93,21.93,21.0574,21.49,343817,0
+SVOL.US,D,20230313,000000,21.4,21.49,21.06,21.49,342756,0
+SVOL.US,D,20230314,000000,21.73,21.74,21.3707,21.61,148954,0
+SVOL.US,D,20230315,000000,21.28,21.3032,20.9543,21.3,246696,0
+SVOL.US,D,20230316,000000,21.41,21.6,21.05,21.6,107943,0
+SVOL.US,D,20230317,000000,21.49,21.49,21.11,21.22,338427,0
+SVOL.US,D,20230320,000000,21.2,21.4611,21.06,21.41,244216,0
+SVOL.US,D,20230321,000000,21.61,21.8,21.5242,21.77,162712,0
+SVOL.US,D,20230322,000000,21.73,21.96,21.615,21.64,162875,0
+SVOL.US,D,20230323,000000,21.78,21.94,21.33,21.47,183832,0
+SVOL.US,D,20230324,000000,21.29,21.72,21.065,21.72,284765,0
+SVOL.US,D,20230327,000000,21.44,21.6,21.39,21.57,166647,0
+SVOL.US,D,20230328,000000,21.55,21.67,21.5,21.59,65346,0
+SVOL.US,D,20230329,000000,21.71,21.78,21.64,21.75,164529,0
+SVOL.US,D,20230330,000000,21.83,21.84,21.6,21.65,141186,0
+SVOL.US,D,20230331,000000,21.68,21.8,21.68,21.75,230030,0
+SVOL.US,D,20230403,000000,21.91,21.92,21.71,21.89,235300,0
+SVOL.US,D,20230404,000000,21.92,21.95,21.68,21.78,201899,0
+SVOL.US,D,20230405,000000,21.8,21.9244,21.6613,21.83,175178,0
+SVOL.US,D,20230406,000000,21.94,21.94,21.72,21.88,173480,0
+SVOL.US,D,20230410,000000,21.88,21.98,21.85,21.97,181124,0
+SVOL.US,D,20230411,000000,22.01,22.0796,21.98,22.06,142667,0
+SVOL.US,D,20230412,000000,22.18,22.22,21.98,22.04,126419,0
+SVOL.US,D,20230413,000000,22.13,22.15,22.06,22.13,246528,0
+SVOL.US,D,20230414,000000,22.19,22.1999,22.01,22.14,148933,0
+SVOL.US,D,20230417,000000,22.14,22.25,22.1,22.17,114455,0
+SVOL.US,D,20230418,000000,22.29,22.2975,22.15,22.16,155588,0
+SVOL.US,D,20230419,000000,22.18,22.21,22.1,22.15,177574,0
+SVOL.US,D,20230420,000000,22.19,22.19,22.02,22.12,243476,0
+SVOL.US,D,20230421,000000,22.18,22.18,22.05,22.12,188645,0
+SVOL.US,D,20230424,000000,22.14,22.15,22.04,22.1,450163,0
+SVOL.US,D,20230425,000000,21.82,21.8461,21.495,21.57,323555,0
+SVOL.US,D,20230426,000000,21.69,21.74,21.55,21.64,210604,0
+SVOL.US,D,20230427,000000,21.74,21.76,21.65,21.72,199645,0
+SVOL.US,D,20230428,000000,21.79,21.79,21.68,21.71,202703,0
+SVOL.US,D,20230501,000000,21.7,21.9,21.69,21.85,235672,0
+SVOL.US,D,20230502,000000,21.91,21.91,21.55,21.81,337656,0
+SVOL.US,D,20230503,000000,21.79,21.79,21.63,21.69,471364,0
+SVOL.US,D,20230504,000000,21.73,21.73,21.42,21.505,287219,0
+SVOL.US,D,20230505,000000,21.73,21.7997,21.54,21.78,116914,0
+SVOL.US,D,20230508,000000,21.89,21.91,21.73,21.91,169316,0
+SVOL.US,D,20230509,000000,21.9,21.9,21.75,21.82,129003,0
+SVOL.US,D,20230510,000000,21.93,21.98,21.7752,21.98,198933,0
+SVOL.US,D,20230511,000000,21.94,22.05,21.81,22.05,149143,0
+SVOL.US,D,20230512,000000,22.08,22.0987,21.91,22.04,132284,0
+SVOL.US,D,20230515,000000,22.09,22.15,21.995,22.15,269379,0
+SVOL.US,D,20230516,000000,22.18,22.18,21.925,22.02,207177,0
+SVOL.US,D,20230517,000000,22.07,22.12,22.02,22.12,179188,0
+SVOL.US,D,20230518,000000,22.12,22.21,22.08,22.21,144217,0
+SVOL.US,D,20230519,000000,22.26,22.3482,22.12,22.2,163191,0
+SVOL.US,D,20230522,000000,22.21,22.25,22.1,22.22,254720,0
+SVOL.US,D,20230523,000000,22.24,22.24,22.095,22.2,324793,0
+SVOL.US,D,20230524,000000,22.14,22.14,22.02,22.02,214360,0
+SVOL.US,D,20230525,000000,21.85,21.88,21.73,21.8,205123,0
+SVOL.US,D,20230526,000000,21.88,22.02,21.871,22.01,153631,0
+SVOL.US,D,20230530,000000,22.02,22.1,21.8,22.03,462528,0
+SVOL.US,D,20230531,000000,22.07,22.1,21.9501,22.09,277647,0
+SVOL.US,D,20230601,000000,22.11,22.2994,21.9293,22.29,335157,0
+SVOL.US,D,20230602,000000,22.37,22.52,22.32,22.51,334536,0
+SVOL.US,D,20230605,000000,22.55,22.55,22.455,22.49,413038,0
+SVOL.US,D,20230606,000000,22.55,22.77,22.45,22.77,274969,0
+SVOL.US,D,20230607,000000,22.69,22.76,22.655,22.72,318732,0
+SVOL.US,D,20230608,000000,22.66,22.8,22.65,22.79,479130,0
+SVOL.US,D,20230609,000000,22.82,22.84,22.75,22.83,212062,0
+SVOL.US,D,20230612,000000,22.87,22.87,22.75,22.83,395630,0
+SVOL.US,D,20230613,000000,22.87,22.87,22.7925,22.83,356635,0
+SVOL.US,D,20230614,000000,22.86,22.91,22.81,22.91,310180,0
+SVOL.US,D,20230615,000000,22.92,22.96,22.805,22.87,309295,0
+SVOL.US,D,20230616,000000,22.85,22.94,22.8033,22.92,285754,0
+SVOL.US,D,20230620,000000,22.97,22.97,22.8697,22.92,511288,0
+SVOL.US,D,20230621,000000,22.97,22.9759,22.92,22.97,467109,0
+SVOL.US,D,20230622,000000,22.99,23.02,22.92,23,343817,0
+SVOL.US,D,20230623,000000,23.02,23.02,22.935,23.02,511499,0
+SVOL.US,D,20230626,000000,23.02,23.07,22.995,23.07,458801,0
+SVOL.US,D,20230627,000000,22.8,22.85,22.75,22.83,402381,0
+SVOL.US,D,20230628,000000,22.83,22.94,22.81,22.94,304917,0
+SVOL.US,D,20230629,000000,22.91,22.92,22.85,22.88,275377,0
+SVOL.US,D,20230630,000000,22.9,22.96,22.86,22.95,242043,0
+SVOL.US,D,20230703,000000,22.97,22.99,22.92,22.95,266598,0
+SVOL.US,D,20230705,000000,22.95,22.99,22.8,22.99,386653,0
+SVOL.US,D,20230706,000000,22.94,22.94,22.65,22.81,521804,0
+SVOL.US,D,20230707,000000,22.85,22.94,22.805,22.88,270771,0
+SVOL.US,D,20230710,000000,22.85,22.95,22.85,22.94,410728,0
+SVOL.US,D,20230711,000000,22.99,22.998,22.92,22.99,353220,0
+SVOL.US,D,20230712,000000,23.04,23.09,23.01,23.05,407159,0
+SVOL.US,D,20230713,000000,23.11,23.25,23.07,23.14,303089,0
+SVOL.US,D,20230714,000000,23.12,23.14,23.0101,23.12,240835,0
+SVOL.US,D,20230717,000000,23.14,23.16,23.1,23.13,347881,0
+SVOL.US,D,20230718,000000,23.14,23.15,23.09,23.12,446305,0
+SVOL.US,D,20230719,000000,23.15,23.15,23.04,23.09,381627,0
+SVOL.US,D,20230720,000000,23.06,23.07,23,23.05,330598,0
+SVOL.US,D,20230721,000000,23.13,23.13,23.059,23.12,367533,0
+SVOL.US,D,20230724,000000,23.11,23.16,23.08,23.15,753123,0
+SVOL.US,D,20230725,000000,23.15,23.2,23.13,23.17,648403,0
+SVOL.US,D,20230726,000000,22.95,22.95,22.85,22.93,473998,0
+SVOL.US,D,20230727,000000,22.97,23,22.72,22.8,404363,0
+SVOL.US,D,20230728,000000,22.83,22.91,22.81,22.89,448902,0
+SVOL.US,D,20230731,000000,22.9,22.925,22.81,22.85,566817,0
+SVOL.US,D,20230801,000000,22.81,22.87,22.8,22.81,526869,0
+SVOL.US,D,20230802,000000,22.71,22.7399,22.595,22.63,1035679,0
+SVOL.US,D,20230803,000000,22.53,22.6799,22.51,22.65,195743,0
+SVOL.US,D,20230804,000000,22.74,22.84,22.6656,22.74,218821,0
+SVOL.US,D,20230807,000000,22.74,22.84,22.7194,22.84,397643,0
+SVOL.US,D,20230808,000000,22.77,22.77,22.58,22.75,379492,0
+SVOL.US,D,20230809,000000,22.8,22.8699,22.69,22.8,220520,0
+SVOL.US,D,20230810,000000,22.8,22.95,22.7,22.77,324142,0
+SVOL.US,D,20230811,000000,22.7,22.87,22.7,22.81,229902,0
+SVOL.US,D,20230814,000000,22.78,22.91,22.75,22.9,347463,0
+SVOL.US,D,20230815,000000,22.9,22.9,22.71,22.76,469285,0
+SVOL.US,D,20230816,000000,22.74,22.8399,22.66,22.74,227909,0
+SVOL.US,D,20230817,000000,22.7,22.758,22.52,22.58,265082,0
+SVOL.US,D,20230818,000000,22.5,22.68,22.46,22.68,327220,0
+SVOL.US,D,20230821,000000,22.7,22.7,22.56,22.7,353434,0
+SVOL.US,D,20230822,000000,22.8,22.8,22.6101,22.69,343313,0
+SVOL.US,D,20230823,000000,22.7,22.816,22.6755,22.8,350079,0
+SVOL.US,D,20230824,000000,22.88,22.88,22.66,22.7,253915,0
+SVOL.US,D,20230825,000000,22.8,22.87,22.63,22.87,357870,0
+SVOL.US,D,20230828,000000,22.68,22.71,22.6,22.71,456140,0
+SVOL.US,D,20230829,000000,22.68,22.75,22.62,22.69,307597,0
+SVOL.US,D,20230830,000000,22.76,22.85,22.7177,22.83,402795,0
+SVOL.US,D,20230831,000000,22.8,22.92,22.8,22.9,402473,0
+SVOL.US,D,20230901,000000,22.99,23.02,22.8757,22.93,362683,0
+SVOL.US,D,20230905,000000,22.93,22.93,22.83,22.93,428351,0
+SVOL.US,D,20230906,000000,22.9,22.9099,22.78,22.88,307128,0
+SVOL.US,D,20230907,000000,22.8,22.91,22.77,22.91,181933,0
+SVOL.US,D,20230908,000000,22.91,23,22.9099,22.99,265261,0
+SVOL.US,D,20230911,000000,23,23.07,22.97,23.07,406967,0
+SVOL.US,D,20230912,000000,23.09,23.0965,23.015,23.06,300260,0
+SVOL.US,D,20230913,000000,23.06,23.12,23.04,23.1,356302,0
+SVOL.US,D,20230914,000000,23.15,23.17,23.1,23.17,225181,0
+SVOL.US,D,20230915,000000,23.19,23.19,23.08,23.1,383234,0
+SVOL.US,D,20230918,000000,23.14,23.18,23.09,23.15,649321,0
+SVOL.US,D,20230919,000000,23.17,23.17,23.01,23.1,354644,0
+SVOL.US,D,20230920,000000,23.19,23.22,23.05,23.08,749759,0
+SVOL.US,D,20230921,000000,23.08,23.08,22.8568,22.92,597719,0
+SVOL.US,D,20230922,000000,22.97,22.97,22.87,22.92,599973,0
+SVOL.US,D,20230925,000000,22.99,22.99,22.78,22.87,775548,0
+SVOL.US,D,20230926,000000,22.86,22.86,22.59,22.65,805714,0
+SVOL.US,D,20230927,000000,22.49,22.49,22.17,22.33,556087,0
+SVOL.US,D,20230928,000000,22.3,22.51,22.22,22.49,565286,0
+SVOL.US,D,20230929,000000,22.57,22.6388,22.4516,22.51,411881,0
+SVOL.US,D,20231002,000000,22.5,22.5,22.35,22.45,542654,0
+SVOL.US,D,20231003,000000,22.4,22.4,22.04,22.06,706512,0
+SVOL.US,D,20231004,000000,22.14,22.21,22.03,22.2,392084,0
+SVOL.US,D,20231005,000000,22.19,22.21,22.03,22.21,261121,0
+SVOL.US,D,20231006,000000,22.16,22.34,22.06,22.29,430932,0
+SVOL.US,D,20231009,000000,22.18,22.35,22.16,22.35,281585,0
+SVOL.US,D,20231010,000000,22.44,22.499,22.3198,22.38,388015,0
+SVOL.US,D,20231011,000000,22.5,22.52,22.3825,22.52,261378,0
+SVOL.US,D,20231012,000000,22.52,22.56,22.3101,22.44,294881,0
+SVOL.US,D,20231013,000000,22.5,22.5,22.14,22.2,419701,0
+SVOL.US,D,20231016,000000,22.32,22.36,22.2301,22.36,496233,0
+SVOL.US,D,20231017,000000,22.35,22.37,22.18,22.24,327027,0
+SVOL.US,D,20231018,000000,22.24,22.24,22.03,22.07,568271,0
+SVOL.US,D,20231019,000000,22.15,22.15,21.81,21.81,627006,0
+SVOL.US,D,20231020,000000,21.8,21.895,21.77,21.88,465927,0
+SVOL.US,D,20231023,000000,21.79,22.06,21.68,22.06,493742,0
+SVOL.US,D,20231024,000000,22.03,22.165,21.995,22.13,445252,0
+SVOL.US,D,20231025,000000,22,22.13,21.85,21.95,406554,0
+SVOL.US,D,20231026,000000,21.8,21.8,21.45,21.59,538942,0
+SVOL.US,D,20231027,000000,21.68,21.71,21.46,21.51,373561,0
+SVOL.US,D,20231030,000000,21.56,21.77,21.55,21.7,320871,0
+SVOL.US,D,20231031,000000,21.72,21.97,21.7111,21.96,350901,0
+SVOL.US,D,20231101,000000,22.02,22.24,22.02,22.24,476878,0
+SVOL.US,D,20231102,000000,22.35,22.4,22.28,22.36,384563,0
+SVOL.US,D,20231103,000000,22.49,22.52,22.4,22.5,680427,0
+SVOL.US,D,20231106,000000,22.53,22.58,22.48,22.57,551068,0
+SVOL.US,D,20231107,000000,22.64,22.64,22.545,22.64,531245,0
+SVOL.US,D,20231108,000000,22.71,22.74,22.59,22.74,332340,0
+SVOL.US,D,20231109,000000,22.75,22.75,22.55,22.59,404935,0
+SVOL.US,D,20231110,000000,22.65,22.7,22.62,22.67,270390,0
+SVOL.US,D,20231113,000000,22.69,22.73,22.6402,22.71,242690,0
+SVOL.US,D,20231114,000000,22.96,22.96,22.73,22.73,518281,0
+SVOL.US,D,20231115,000000,22.83,22.83,22.72,22.79,445063,0
+SVOL.US,D,20231116,000000,22.86,22.86,22.76,22.85,341463,0
+SVOL.US,D,20231117,000000,22.91,22.91,22.84,22.9,389894,0
+SVOL.US,D,20231120,000000,22.92,22.92,22.87,22.92,720404,0
+SVOL.US,D,20231121,000000,22.89,22.95,22.88,22.95,372625,0
+SVOL.US,D,20231122,000000,23,23,22.9,22.94,545661,0
+SVOL.US,D,20231124,000000,22.98,23,22.8899,23,364586,0
+SVOL.US,D,20231127,000000,22.82,22.82,22.62,22.65,581960,0
+SVOL.US,D,20231128,000000,22.62,22.73,22.62,22.73,367768,0
+SVOL.US,D,20231129,000000,22.74,22.75,22.68,22.73,614307,0
+SVOL.US,D,20231130,000000,22.72,22.72,22.65,22.7,312756,0
+SVOL.US,D,20231201,000000,22.7,22.77,22.68,22.77,330262,0
+SVOL.US,D,20231204,000000,22.7,22.715,22.63,22.66,985333,0
+SVOL.US,D,20231205,000000,22.65,22.74,22.65,22.7,368401,0
+SVOL.US,D,20231206,000000,22.71,22.76,22.7,22.75,255541,0
+SVOL.US,D,20231207,000000,22.79,22.7995,22.72,22.78,277350,0
+SVOL.US,D,20231208,000000,22.78,22.82,22.75,22.82,277032,0
+SVOL.US,D,20231211,000000,22.82,22.89,22.78,22.89,452590,0
+SVOL.US,D,20231212,000000,22.89,22.99,22.8811,22.99,470620,0
+SVOL.US,D,20231213,000000,23,23.1,22.9301,23.1,498894,0
+SVOL.US,D,20231214,000000,23.14,23.18,23.0883,23.18,896480,0
+SVOL.US,D,20231215,000000,23.17,23.17,23.08,23.13,412573,0
+SVOL.US,D,20231218,000000,23.16,23.16,23.03,23.07,470654,0
+SVOL.US,D,20231219,000000,23.07,23.07,22.9687,23,419401,0
+SVOL.US,D,20231220,000000,23.04,23.04,22.83,22.83,1485532,0
+SVOL.US,D,20231221,000000,22.88,22.97,22.85,22.92,382733,0
+SVOL.US,D,20231222,000000,23,23.009,22.83,22.93,456832,0
+SVOL.US,D,20231226,000000,22.68,22.6979,22.59,22.67,639395,0
+SVOL.US,D,20231227,000000,22.66,22.78,22.6577,22.78,328468,0
+SVOL.US,D,20231228,000000,22.78,22.815,22.765,22.8,364928,0
+SVOL.US,D,20231229,000000,22.81,22.81,22.75,22.78,323012,0
+SVOL.US,D,20240102,000000,22.71,22.82,22.62,22.82,1032026,0
+SVOL.US,D,20240103,000000,22.8,22.8,22.63,22.73,401566,0
+SVOL.US,D,20240104,000000,22.79,22.79,22.69,22.77,531221,0
+SVOL.US,D,20240105,000000,22.75,22.8399,22.71,22.78,285013,0
+SVOL.US,D,20240108,000000,22.78,22.9,22.76,22.87,470340,0
+SVOL.US,D,20240109,000000,22.93,22.99,22.86,22.99,387696,0
+SVOL.US,D,20240110,000000,22.99,23.01,22.95,22.99,503239,0
+SVOL.US,D,20240111,000000,23.02,23.05,22.89,23.01,341847,0
+SVOL.US,D,20240112,000000,23.03,23.06,22.96,23.04,620481,0
+SVOL.US,D,20240116,000000,23,23,22.835,22.94,513426,0
+SVOL.US,D,20240117,000000,22.89,22.89,22.694,22.78,563792,0
+SVOL.US,D,20240118,000000,22.9,22.9,22.7388,22.78,459290,0
+SVOL.US,D,20240119,000000,22.9,22.9,22.7913,22.88,482500,0
+SVOL.US,D,20240122,000000,22.95,22.98,22.9,22.98,579556,0
+SVOL.US,D,20240123,000000,23,23.09,23,23.09,913644,0
+SVOL.US,D,20240124,000000,23.14,23.14,22.95,22.98,617802,0
+SVOL.US,D,20240125,000000,22.97,23,22.91,22.97,472022,0
+SVOL.US,D,20240126,000000,22.75,22.75,22.6701,22.75,638695,0
+SVOL.US,D,20240129,000000,22.75,22.76,22.675,22.75,595510,0
+SVOL.US,D,20240130,000000,22.75,22.7877,22.73,22.77,349522,0
+SVOL.US,D,20240131,000000,22.73,22.77,22.6374,22.69,599675,0
+SVOL.US,D,20240201,000000,22.75,22.75,22.64,22.68,681156,0
+SVOL.US,D,20240202,000000,22.67,22.71,22.62,22.69,429692,0
+SVOL.US,D,20240205,000000,22.69,22.79,22.6324,22.78,455935,0
+SVOL.US,D,20240206,000000,22.7,22.88,22.7,22.88,294770,0
+SVOL.US,D,20240207,000000,22.88,22.89,22.85,22.89,260967,0
+SVOL.US,D,20240208,000000,22.91,22.91,22.8016,22.91,369000,0
+SVOL.US,D,20240209,000000,22.94,22.94,22.8205,22.84,589857,0
+SVOL.US,D,20240212,000000,22.87,22.91,22.77,22.78,588293,0
+SVOL.US,D,20240213,000000,22.76,22.76,22.51,22.68,848749,0
+SVOL.US,D,20240214,000000,22.79,22.8,22.64,22.71,439960,0
+SVOL.US,D,20240215,000000,22.77,22.8,22.7277,22.8,488657,0
+SVOL.US,D,20240216,000000,22.82,22.85,22.735,22.85,536839,0
+SVOL.US,D,20240220,000000,22.84,22.84,22.685,22.72,1131362,0
+SVOL.US,D,20240221,000000,22.75,22.78,22.7,22.75,556056,0
+SVOL.US,D,20240222,000000,22.84,22.9,22.8,22.8,923286,0
+SVOL.US,D,20240223,000000,22.87,22.95,22.8502,22.91,695512,0
+SVOL.US,D,20240226,000000,22.69,22.73,22.65,22.66,1021470,0
+SVOL.US,D,20240227,000000,22.66,22.73,22.66,22.71,536124,0
+SVOL.US,D,20240228,000000,22.72,22.72,22.6705,22.71,632770,0
+SVOL.US,D,20240229,000000,22.71,22.75,22.69,22.75,567749,0
+SVOL.US,D,20240301,000000,22.75,22.8095,22.735,22.74,662004,0
+SVOL.US,D,20240304,000000,22.8,22.81,22.74,22.76,694680,0
+SVOL.US,D,20240305,000000,22.8,22.8,22.63,22.65,964802,0
+SVOL.US,D,20240306,000000,22.73,22.7599,22.67,22.71,527797,0
+SVOL.US,D,20240307,000000,22.78,22.78,22.65,22.68,577448,0
+SVOL.US,D,20240308,000000,22.74,22.745,22.57,22.64,640718,0
+SVOL.US,D,20240311,000000,22.65,22.705,22.57,22.69,653193,0
+SVOL.US,D,20240312,000000,22.69,22.77,22.6659,22.77,397558,0
+SVOL.US,D,20240313,000000,22.81,22.81,22.75,22.8,498810,0
+SVOL.US,D,20240314,000000,22.83,22.83,22.59,22.69,669405,0
+SVOL.US,D,20240315,000000,22.64,22.6799,22.525,22.62,601422,0
+SVOL.US,D,20240318,000000,22.64,22.7,22.62,22.68,736792,0
+SVOL.US,D,20240319,000000,22.72,22.78,22.6601,22.75,673491,0
+SVOL.US,D,20240320,000000,22.79,22.86,22.76,22.86,580900,0
+SVOL.US,D,20240321,000000,22.89,22.89,22.83,22.86,740136,0
+SVOL.US,D,20240322,000000,22.89,22.92,22.86,22.9,963466,0
+SVOL.US,D,20240325,000000,22.65,22.66,22.59,22.61,1132718,0
+SVOL.US,D,20240326,000000,22.66,22.67,22.62,22.65,745295,0
+SVOL.US,D,20240327,000000,22.71,22.71,22.6,22.7,755674,0
+SVOL.US,D,20240328,000000,22.7,22.72,22.65,22.66,594066,0
+SVOL.US,D,20240401,000000,22.69,22.69,22.55,22.62,993372,0
+SVOL.US,D,20240402,000000,22.57,22.59,22.45,22.51,1056967,0
+SVOL.US,D,20240403,000000,22.51,22.53,22.4,22.53,972847,0
+SVOL.US,D,20240404,000000,22.56,22.58,22.3537,22.42,628090,0
+SVOL.US,D,20240405,000000,22.42,22.46,22.35,22.37,839267,0
+SVOL.US,D,20240408,000000,22.38,22.5,22.37,22.45,745254,0
+SVOL.US,D,20240409,000000,22.53,22.55,22.3917,22.55,741739,0
+SVOL.US,D,20240410,000000,22.47,22.47,22.19,22.31,1669959,0
+SVOL.US,D,20240411,000000,22.35,22.35,22.0901,22.28,791241,0
+SVOL.US,D,20240412,000000,22.2,22.2077,21.96,22.09,1141743,0
+SVOL.US,D,20240415,000000,22.17,22.19,21.65,21.84,1560506,0
+SVOL.US,D,20240416,000000,21.82,21.89,21.65,21.84,681781,0
+SVOL.US,D,20240417,000000,21.9,22.03,21.775,22,522411,0
+SVOL.US,D,20240418,000000,22.09,22.09,21.86,21.94,522953,0
+SVOL.US,D,20240419,000000,21.85,22,21.8,21.87,606620,0
+SVOL.US,D,20240422,000000,21.99,22.25,21.98,22.22,736667,0
+SVOL.US,D,20240423,000000,22.35,22.41,22.29,22.4,721274,0
+SVOL.US,D,20240424,000000,22.45,22.47,22.335,22.44,942043,0
+SVOL.US,D,20240425,000000,22.05,22.08,21.87,22.05,922580,0
+SVOL.US,D,20240426,000000,22.28,22.28,22.0724,22.15,493160,0
+SVOL.US,D,20240429,000000,22.19,22.28,22.17,22.25,647687,0
+SVOL.US,D,20240430,000000,22.26,22.28,22.13,22.15,669847,0
+SVOL.US,D,20240501,000000,22.12,22.32,22.08,22.17,680795,0
+SVOL.US,D,20240502,000000,22.26,22.355,22.155,22.33,606273,0
+SVOL.US,D,20240503,000000,22.42,22.49,22.37,22.49,496652,0
+SVOL.US,D,20240506,000000,22.5,22.61,22.5,22.61,759024,0
+SVOL.US,D,20240507,000000,22.64,22.6474,22.58,22.62,628038,0
+SVOL.US,D,20240508,000000,22.59,22.65,22.5811,22.65,519057,0
+SVOL.US,D,20240509,000000,22.61,22.66,22.61,22.66,381840,0
+SVOL.US,D,20240510,000000,22.66,22.69,22.6311,22.69,452144,0
+SVOL.US,D,20240513,000000,22.71,22.72,22.67,22.69,651766,0
+SVOL.US,D,20240514,000000,22.7,22.78,22.67,22.78,583476,0
+SVOL.US,D,20240515,000000,22.81,22.91,22.782,22.91,837013,0
+SVOL.US,D,20240516,000000,22.93,22.93,22.88,22.91,588139,0
+SVOL.US,D,20240517,000000,22.96,22.9794,22.89,22.95,796215,0
+SVOL.US,D,20240520,000000,22.97,22.97,22.92,22.93,749981,0
+SVOL.US,D,20240521,000000,22.96,22.9999,22.93,22.99,801478,0
+SVOL.US,D,20240522,000000,23,23.015,22.9,22.95,894181,0
+SVOL.US,D,20240523,000000,23.03,23.03,22.8501,22.89,1062178,0
+SVOL.US,D,20240524,000000,22.7,22.7,22.59,22.67,765591,0
+SVOL.US,D,20240528,000000,22.64,22.67,22.52,22.55,691727,0
+SVOL.US,D,20240529,000000,22.5,22.53,22.42,22.46,950587,0
+SVOL.US,D,20240530,000000,22.44,22.48,22.375,22.44,616299,0
+SVOL.US,D,20240531,000000,22.54,22.56,22.4006,22.55,840581,0
+SVOL.US,D,20240603,000000,22.61,22.61,22.485,22.6,1207770,0
+SVOL.US,D,20240604,000000,22.58,22.63,22.5401,22.63,526362,0
+SVOL.US,D,20240605,000000,22.64,22.68,22.58,22.67,641390,0
+SVOL.US,D,20240606,000000,22.69,22.6959,22.65,22.68,458428,0
+SVOL.US,D,20240607,000000,22.68,22.71,22.6501,22.7,592801,0
+SVOL.US,D,20240610,000000,22.68,22.7,22.65,22.7,516998,0
+SVOL.US,D,20240611,000000,22.7,22.71,22.63,22.71,405294,0
+SVOL.US,D,20240612,000000,22.76,22.77,22.71,22.76,420034,0
+SVOL.US,D,20240613,000000,22.75,22.77,22.7,22.77,556239,0
+SVOL.US,D,20240614,000000,22.77,22.77,22.65,22.7,737684,0
+SVOL.US,D,20240617,000000,22.71,22.74,22.66,22.72,1386385,0
+SVOL.US,D,20240618,000000,22.75,22.77,22.7,22.74,767583,0
+SVOL.US,D,20240620,000000,22.74,22.755,22.6109,22.66,1226116,0
+SVOL.US,D,20240621,000000,22.66,22.7199,22.615,22.7,1034698,0
+SVOL.US,D,20240624,000000,22.7,22.76,22.69,22.75,1071827,0
+SVOL.US,D,20240625,000000,22.57,22.575,22.43,22.52,1106072,0
+SVOL.US,D,20240626,000000,22.5,22.51,22.44,22.49,531078,0
+SVOL.US,D,20240627,000000,22.49,22.52,22.49,22.52,388943,0
+SVOL.US,D,20240628,000000,22.52,22.54,22.46,22.46,693994,0
+SVOL.US,D,20240701,000000,22.52,22.53,22.44,22.53,1629073,0
+SVOL.US,D,20240702,000000,22.54,22.6,22.54,22.6,490001,0
+SVOL.US,D,20240703,000000,22.63,22.64,22.61,22.64,383664,0
+SVOL.US,D,20240705,000000,22.64,22.67,22.62,22.66,699500,0
+SVOL.US,D,20240708,000000,22.67,22.73,22.67,22.71,715444,0
+SVOL.US,D,20240709,000000,22.75,22.75,22.69,22.7,639278,0
+SVOL.US,D,20240710,000000,22.73,22.76,22.7,22.75,603562,0
+SVOL.US,D,20240711,000000,22.8,22.8,22.7,22.73,624209,0
+SVOL.US,D,20240712,000000,22.79,22.84,22.77,22.81,586341,0
+SVOL.US,D,20240715,000000,22.81,22.83,22.74,22.74,813736,0
+SVOL.US,D,20240716,000000,22.77,22.79,22.75,22.79,681038,0
+SVOL.US,D,20240717,000000,22.75,22.76,22.65,22.69,1250440,0
+SVOL.US,D,20240718,000000,22.72,22.7204,22.5514,22.6,1646355,0
+SVOL.US,D,20240719,000000,22.63,22.63,22.47,22.52,1156032,0
+SVOL.US,D,20240722,000000,22.62,22.68,22.55,22.67,946924,0
+SVOL.US,D,20240723,000000,22.73,22.73,22.65,22.7,1128318,0
+SVOL.US,D,20240724,000000,22.66,22.66,22.31,22.33,1467777,0
+SVOL.US,D,20240725,000000,22.43,22.485,22.22,22.29,1410402,0
+SVOL.US,D,20240726,000000,22.21,22.22,22.11,22.21,1225494,0
+SVOL.US,D,20240729,000000,22.27,22.3,22.18,22.3,930893,0
+SVOL.US,D,20240730,000000,22.33,22.34,22.08,22.2,989381,0
+SVOL.US,D,20240731,000000,22.3,22.405,22.29,22.32,823953,0
+SVOL.US,D,20240801,000000,22.34,22.36,21.96,22.07,2004053,0
+SVOL.US,D,20240802,000000,21.9,21.9,21.291,21.32,3894662,0
+SVOL.US,D,20240805,000000,19.81,20.795,19.41,20.05,5456881,0
+SVOL.US,D,20240806,000000,20.74,21.4,20.4812,21.02,2672095,0
+SVOL.US,D,20240807,000000,21.32,21.4452,20.74,21,1256365,0
+SVOL.US,D,20240808,000000,21.25,21.392,21.0825,21.32,837597,0
+SVOL.US,D,20240809,000000,21.41,21.95,21.329,21.94,859521,0
+SVOL.US,D,20240812,000000,22,22.2,21.85,22.01,1073147,0
+SVOL.US,D,20240813,000000,22.16,22.29,22.06,22.29,1041959,0
+SVOL.US,D,20240814,000000,22.32,22.45,22.26,22.4,1095354,0
+SVOL.US,D,20240815,000000,22.49,22.568,22.45,22.54,876007,0
+SVOL.US,D,20240816,000000,22.56,22.56,22.46,22.54,894437,0
+SVOL.US,D,20240819,000000,22.54,22.58,22.4701,22.57,886839,0
+SVOL.US,D,20240820,000000,22.56,22.56,22.425,22.47,1074390,0
+SVOL.US,D,20240821,000000,22.52,22.52,22.37,22.44,826304,0
+SVOL.US,D,20240822,000000,22.48,22.48,22.31,22.32,1000102,0
+SVOL.US,D,20240823,000000,22.5,22.69,22.4,22.58,702136,0
+SVOL.US,D,20240826,000000,22.64,22.64,22.5,22.6,1126116,0
+SVOL.US,D,20240827,000000,22.33,22.48,22.2101,22.48,998458,0
+SVOL.US,D,20240828,000000,22.38,22.38,22.17,22.22,1136366,0
+SVOL.US,D,20240829,000000,22.28,22.3572,22.2601,22.28,713579,0
+SVOL.US,D,20240830,000000,22.3,22.41,22.3,22.41,834319,0
+SVOL.US,D,20240903,000000,22.39,22.415,21.92,22.08,1218089,0
+SVOL.US,D,20240904,000000,22.06,22.198,21.72,21.8,1614487,0
+SVOL.US,D,20240905,000000,21.88,21.985,21.75,21.96,913465,0
+SVOL.US,D,20240906,000000,22.01,22.09,21.535,21.67,1338197,0
+SVOL.US,D,20240909,000000,21.8,21.97,21.69,21.94,958875,0
+SVOL.US,D,20240910,000000,22,22.05,21.78,22.05,527215,0
+SVOL.US,D,20240911,000000,22.06,22.2,21.75,22.18,683154,0
+SVOL.US,D,20240912,000000,22.23,22.25,22.084,22.25,698699,0
+SVOL.US,D,20240913,000000,22.23,22.34,22.2,22.24,828557,0
+SVOL.US,D,20240916,000000,22.22,22.265,22.16,22.25,673049,0
+SVOL.US,D,20240917,000000,22.26,22.27,22.1001,22.18,759893,0
+SVOL.US,D,20240918,000000,22.22,22.37,22.1218,22.23,743080,0
+SVOL.US,D,20240919,000000,22.33,22.39,22.3,22.37,940326,0
+SVOL.US,D,20240920,000000,22.35,22.4567,22.33,22.42,1003692,0
+SVOL.US,D,20240923,000000,22.47,22.48,22.3725,22.43,1068850,0
+SVOL.US,D,20240924,000000,22.45,22.4597,22.3099,22.45,1400513,0
+SVOL.US,D,20240925,000000,22.18,22.21,22.05,22.07,1064493,0
+SVOL.US,D,20240926,000000,22.1,22.1201,22.0118,22.09,858016,0
+SVOL.US,D,20240927,000000,22.1,22.1,21.935,21.97,810478,0
+SVOL.US,D,20240930,000000,21.9,22.015,21.85,21.96,1136188,0
+SVOL.US,D,20241001,000000,21.92,22.02,21.71,21.76,1343786,0
+SVOL.US,D,20241002,000000,21.78,21.815,21.64,21.81,786611,0
+SVOL.US,D,20241003,000000,21.78,21.78,21.615,21.63,814434,0
+SVOL.US,D,20241004,000000,21.71,21.72,21.59,21.72,966429,0
+SVOL.US,D,20241007,000000,21.6,21.63,21.32,21.34,1302821,0
+SVOL.US,D,20241008,000000,21.4,21.56,21.4,21.54,783864,0
+SVOL.US,D,20241009,000000,21.48,21.59,21.4601,21.56,1157599,0
+SVOL.US,D,20241010,000000,21.5,21.53,21.45,21.51,551676,0
+SVOL.US,D,20241011,000000,21.48,21.61,21.48,21.59,799378,0
+SVOL.US,D,20241014,000000,21.6,21.74,21.59,21.71,576866,0
+SVOL.US,D,20241015,000000,21.72,21.83,21.615,21.64,1136586,0
+SVOL.US,D,20241016,000000,21.67,21.745,21.625,21.7,562655,0
+SVOL.US,D,20241017,000000,21.76,21.76,21.66,21.7,582345,0
+SVOL.US,D,20241018,000000,21.72,21.85,21.7001,21.84,570295,0
+SVOL.US,D,20241021,000000,21.78,21.8192,21.625,21.7,665466,0
+SVOL.US,D,20241022,000000,21.68,21.75,21.6101,21.75,571596,0
+SVOL.US,D,20241023,000000,21.61,21.705,21.3601,21.47,1096050,0
+SVOL.US,D,20241024,000000,21.54,21.545,21.33,21.5,1029262,0
+SVOL.US,D,20241025,000000,21.5,21.62,21.33,21.37,797286,0
+SVOL.US,D,20241028,000000,21.2,21.29,21.2,21.28,1215902,0
+SVOL.US,D,20241029,000000,21.3,21.3097,21.18,21.29,856265,0
+SVOL.US,D,20241030,000000,21.29,21.29,21.15,21.17,779466,0
+SVOL.US,D,20241031,000000,21.11,21.13,20.875,20.89,1212554,0
+SVOL.US,D,20241101,000000,21,21.05,20.9,20.91,857071,0
+SVOL.US,D,20241104,000000,20.91,21.05,20.88,21.01,1083789,0
+SVOL.US,D,20241105,000000,21,21.27,21,21.27,548914,0
+SVOL.US,D,20241106,000000,21.5,21.64,21.45,21.61,1414689,0
+SVOL.US,D,20241107,000000,21.62,21.8,21.62,21.8,1186147,0
+SVOL.US,D,20241108,000000,21.79,21.88,21.785,21.87,912905,0
+SVOL.US,D,20241111,000000,21.86,21.95,21.86,21.91,768191,0
+SVOL.US,D,20241112,000000,21.87,21.95,21.8,21.9,743655,0
+SVOL.US,D,20241113,000000,21.87,21.98,21.85,21.93,664733,0
+SVOL.US,D,20241114,000000,21.9099,21.98,21.8116,21.84,532316,0
+SVOL.US,D,20241115,000000,21.81,21.82,21.54,21.62,1083253,0
+SVOL.US,D,20241118,000000,21.665,21.775,21.63,21.76,648540,0
+SVOL.US,D,20241119,000000,21.71,21.77,21.6057,21.77,622431,0
+SVOL.US,D,20241120,000000,21.785,21.785,21.5817,21.71,663291,0
+SVOL.US,D,20241121,000000,21.76,21.79,21.635,21.76,753171,0
+SVOL.US,D,20241122,000000,21.7631,21.84,21.76,21.83,646991,0
+SVOL.US,D,20241125,000000,21.695,21.695,21.525,21.62,1108135,0
+SVOL.US,D,20241126,000000,21.59,21.68,21.59,21.67,672002,0
+SVOL.US,D,20241127,000000,21.655,21.7,21.64,21.66,558381,0
+SVOL.US,D,20241129,000000,21.65,21.71,21.6202,21.68,612829,0
+SVOL.US,D,20241202,000000,21.67,21.83,21.66,21.79,1113996,0
+SVOL.US,D,20241203,000000,21.79,21.84,21.7501,21.84,646036,0
+SVOL.US,D,20241204,000000,21.83,21.92,21.82,21.91,912067,0
+SVOL.US,D,20241205,000000,21.86,21.9,21.81,21.84,472321,0
+SVOL.US,D,20241206,000000,21.88,21.92,21.8614,21.9,553118,0
+SVOL.US,D,20241209,000000,21.8806,21.9299,21.8,21.85,733271,0
+SVOL.US,D,20241210,000000,21.86,21.8799,21.8,21.81,593885,0
+SVOL.US,D,20241211,000000,21.88,21.95,21.86,21.91,612201,0
+SVOL.US,D,20241212,000000,21.9,21.9,21.73,21.77,505977,0
+SVOL.US,D,20241213,000000,21.83,21.8384,21.65,21.73,581351,0
+SVOL.US,D,20241216,000000,21.72,21.77,21.69,21.73,799677,0
+SVOL.US,D,20241217,000000,21.71,21.72,21.55,21.61,963549,0
+SVOL.US,D,20241218,000000,21.5805,21.677,20.72,20.73,1542878,0
+SVOL.US,D,20241219,000000,21.252,21.28,20.3252,20.4,2920875,0
+SVOL.US,D,20241220,000000,20.42,21.15,20.32,21.08,1802311,0
+SVOL.US,D,20241223,000000,20.9994,21.07,20.652,21.06,1276922,0
+SVOL.US,D,20241224,000000,21.045,21.37,21.0303,21.37,579246,0
+SVOL.US,D,20241226,000000,21.265,21.3899,21.16,21.37,629749,0
+SVOL.US,D,20241227,000000,21.28,21.3,20.84,21.06,1103453,0
+SVOL.US,D,20241230,000000,20.8,20.96,20.601,20.94,2158761,0
+SVOL.US,D,20241231,000000,20.86,21.04,20.76,20.79,1398299,0
+SVOL.US,D,20250102,000000,20.95,21.049213,20.48,20.71,1379013,0
+SVOL.US,D,20250103,000000,20.78,21.095,20.77,20.96,1487400,0
+SVOL.US,D,20250106,000000,21.095,21.285,20.9601,21.07,1397642,0
+SVOL.US,D,20250107,000000,21.24,21.28,20.685,20.76,1145827,0
+SVOL.US,D,20250108,000000,20.73,20.83,20.51,20.83,803533,0
+SVOL.US,D,20250110,000000,20.62,20.65,20.18,20.3,1781088,0
+SVOL.US,D,20250113,000000,20.11,20.275,19.8602,20.25,1541186,0
+SVOL.US,D,20250114,000000,20.34,20.475,20.1,20.31,995750,0
+SVOL.US,D,20250115,000000,20.602,21.08,20.55,21.04,1970114,0
+SVOL.US,D,20250116,000000,21.08,21.16,21.02,21.1,813417,0
+SVOL.US,D,20250117,000000,21.14,21.33,21.13,21.24,1037712,0
+SVOL.US,D,20250121,000000,21.34,21.55,21.34,21.49,1138252,0
+SVOL.US,D,20250122,000000,21.52,21.64,21.52,21.62,929591,0
+SVOL.US,D,20250123,000000,21.545,21.72,21.54,21.68,788025,0
+SVOL.US,D,20250124,000000,21.6919,21.79,21.67,21.7,712053,0
+SVOL.US,D,20250127,000000,21.3,21.4,21.1201,21.4,991869,0
+SVOL.US,D,20250128,000000,21.305,21.3478,21.002,21.31,1067536,0
+SVOL.US,D,20250129,000000,21.28,21.3399,21.1136,21.27,554959,0
+SVOL.US,D,20250130,000000,21.32,21.45,21.2201,21.36,825065,0
+SVOL.US,D,20250131,000000,21.43,21.535,21.17,21.23,1658260,0
+SVOL.US,D,20250203,000000,20.87,21.15,20.7113,21.1,1403418,0
+SVOL.US,D,20250204,000000,21.13,21.28,21.012,21.28,458398,0
+SVOL.US,D,20250205,000000,21.235,21.395,21.15,21.38,837629,0
+SVOL.US,D,20250206,000000,21.3817,21.46,21.3115,21.44,484944,0
+SVOL.US,D,20250207,000000,21.4497,21.53,21.17,21.18,729393,0
+SVOL.US,D,20250210,000000,21.32,21.448,21.32,21.4,552202,0
+SVOL.US,D,20250211,000000,21.38,21.39,21.26,21.33,625529,0
+SVOL.US,D,20250212,000000,21.22,21.277175,21.12,21.26,540859,0
+SVOL.US,D,20250213,000000,21.28,21.48,21.27,21.43,703901,0
+SVOL.US,D,20250214,000000,21.3501,21.5284,21.3501,21.5,822338,0
+SVOL.US,D,20250218,000000,21.5,21.565,21.395,21.48,816239,0
+SVOL.US,D,20250219,000000,21.448,21.58,21.41,21.58,610174,0
+SVOL.US,D,20250220,000000,21.55,21.57,21.3826,21.55,576007,0
+SVOL.US,D,20250221,000000,21.5449,21.55,21.1039,21.12,1108117,0
+SVOL.US,D,20250224,000000,21.3,21.3,20.97,21.09,1016756,0
+SVOL.US,D,20250225,000000,20.87,20.87,20.4386,20.68,1629028,0
+SVOL.US,D,20250226,000000,20.745,20.935,20.59,20.77,1216658,0
+SVOL.US,D,20250227,000000,20.9,20.9,20.25,20.25,1145512,0
+SVOL.US,D,20250228,000000,20.32,20.62,20.0968,20.61,1611127,0
+SVOL.US,D,20250303,000000,20.63,20.75,19.83,19.99,1457341,0
+SVOL.US,D,20250304,000000,19.94,20.07,19.2368,19.66,2962678,0
+SVOL.US,D,20250305,000000,19.76,20,19.36,19.93,1350067,0
+SVOL.US,D,20250306,000000,19.8,19.8,19.1349,19.24,1782888,0
+SVOL.US,D,20250307,000000,19.26,19.5,18.8799,19.43,2024506,0
+SVOL.US,D,20250310,000000,19.1,19.16,18.3047,18.58,2686482,0
+SVOL.US,D,20250311,000000,18.55,18.57,17.98,18.25,2523550,0
+SVOL.US,D,20250312,000000,18.5,18.5,18.03,18.25,1616794,0
+SVOL.US,D,20250313,000000,18.25,18.28,17.825,17.92,1459594,0
+SVOL.US,D,20250314,000000,18.1,18.44,18.06,18.36,1530582,0
+SVOL.US,D,20250317,000000,18.35,18.865,18.33,18.74,925738,0
+SVOL.US,D,20250318,000000,18.66,18.74,18.34,18.51,675257,0
+SVOL.US,D,20250319,000000,18.57,19.0444,18.4801,18.84,857513,0
+SVOL.US,D,20250320,000000,18.8,19.125,18.708,18.85,513292,0
+SVOL.US,D,20250321,000000,18.7525,18.875,18.51,18.86,565961,0
+SVOL.US,D,20250324,000000,19.15,19.3967,19.11,19.38,956013,0
+SVOL.US,D,20250325,000000,19.37,19.48,19.35,19.46,684568,0
+SVOL.US,D,20250326,000000,19.19,19.19,18.686,18.78,655245,0
+SVOL.US,D,20250327,000000,18.74,18.8501,18.55,18.67,644997,0
+SVOL.US,D,20250328,000000,18.59,18.64,18.0239,18.07,846917,0
+SVOL.US,D,20250331,000000,17.775,18.24,17.53,18.18,1419887,0
+SVOL.US,D,20250401,000000,18.1,18.435,17.965,18.31,640788,0
+SVOL.US,D,20250402,000000,18.085,18.655,18.0137,18.56,763625,0
+SVOL.US,D,20250403,000000,17.75,17.83,17.17,17.21,1890412,0
+SVOL.US,D,20250404,000000,16.8,16.83,15.37,15.61,3679661,0
+SVOL.US,D,20250407,000000,14.5,16.02,13.18,14.89,3881492,0
+SVOL.US,D,20250408,000000,15.81,15.909,13.55,13.97,2151573,0
+SVOL.US,D,20250409,000000,14,17.03,13.95,16.64,3218021,0
+SVOL.US,D,20250410,000000,16.1286,16.14,14.5,15.3,1469963,0
+SVOL.US,D,20250411,000000,15.14,15.87,14.77,15.75,1214426,0
+SVOL.US,D,20250414,000000,16.295,16.4151,15.79,16.17,1096532,0
+SVOL.US,D,20250415,000000,16.3,16.5399,16.212,16.28,455245,0
+SVOL.US,D,20250416,000000,15.91,16.08,15.22,15.5,696787,0
+SVOL.US,D,20250417,000000,15.6388,15.81,15.45,15.59,288433,0
+SVOL.US,D,20250421,000000,15.29,15.29,14.4,14.69,760681,0
+SVOL.US,D,20250422,000000,14.98,15.49,14.9101,15.34,593507,0
+SVOL.US,D,20250423,000000,15.7891,16.77,15.7891,15.89,807804,0
+SVOL.US,D,20250424,000000,15.86,16.63,15.62,16.51,571028,0
+SVOL.US,D,20250425,000000,16.345,16.55,16.08,16.44,433417,0
+SVOL.US,D,20250428,000000,16.4,16.655,16.02,16.44,669565,0
+SVOL.US,D,20250429,000000,16.275,16.78,16.11,16.56,447311,0
+SVOL.US,D,20250430,000000,16.28,16.67,15.92,16.57,691488,0
+SVOL.US,D,20250501,000000,16.7663,17.56,16.56,16.59,1497448,0
+SVOL.US,D,20250502,000000,17.1,17.643,17.0194,17.38,928522,0
+SVOL.US,D,20250505,000000,17.25,17.2587,16.61,16.69,508111,0
+SVOL.US,D,20250506,000000,16.34,16.565,16.11,16.25,571189,0
+SVOL.US,D,20250507,000000,16.3875,16.41,15.92,16.27,610527,0
+SVOL.US,D,20250508,000000,16.4421,16.98,16.28,16.39,587458,0
+SVOL.US,D,20250509,000000,16.46,16.55,16.2001,16.32,370975,0
+SVOL.US,D,20250512,000000,17.21,18.3,17.1101,18.3,2068879,0
+SVOL.US,D,20250513,000000,18.23,19.99,18.2001,19.55,2808545,0
+SVOL.US,D,20250514,000000,19.595,19.87,19.22,19.47,856387,0
+SVOL.US,D,20250515,000000,19.275,19.7795,18.98,19.51,674868,0
+SVOL.US,D,20250516,000000,19.6999,20,19.3742,19.98,558573,0
+SVOL.US,D,20250519,000000,19.36,20.06,19.02,19.91,647227,0
+SVOL.US,D,20250520,000000,19.59,19.68,19.03,19.38,573244,0
+SVOL.US,D,20250521,000000,19.025,19.0499,18.36,18.42,886198,0
+SVOL.US,D,20250522,000000,18.4,18.5,18.16,18.16,688502,0
+SVOL.US,D,20250523,000000,17.65,18,17.5312,17.82,704765,0
+SVOL.US,D,20250527,000000,18.02,18.43,17.73,18.4,615651,0
+SVOL.US,D,20250528,000000,18.374,18.4858,17.78,17.86,421018,0
+SVOL.US,D,20250529,000000,18.33,18.37,17.84,17.95,561301,0
+SVOL.US,D,20250530,000000,18,18,17.32,17.57,499273,0
+SVOL.US,D,20250602,000000,17.475,17.53,17.1308,17.5,440738,0
+SVOL.US,D,20250603,000000,17.55,18,17.52,17.82,469740,0
+SVOL.US,D,20250604,000000,17.85,18.1365,17.76,17.9,337059,0
+SVOL.US,D,20250605,000000,18.025,18.14,17.3801,17.47,687490,0
+SVOL.US,D,20250606,000000,17.775,18.07,17.62,17.78,479342,0
+SVOL.US,D,20250609,000000,17.85,17.94,17.65,17.79,424814,0
+SVOL.US,D,20250610,000000,17.76,17.9432,17.68,17.89,361276,0
+SVOL.US,D,20250611,000000,17.92,18.06,17.55,17.68,1118389,0
+SVOL.US,D,20250612,000000,17.57,17.85,17.5201,17.79,364592,0
+SVOL.US,D,20250613,000000,17.4,17.5,16.95,17.08,634255,0
+SVOL.US,D,20250616,000000,17.31,17.3327,16.9201,16.98,574091,0
+SVOL.US,D,20250617,000000,16.98,17.01,16.84,16.96,453363,0
+SVOL.US,D,20250618,000000,16.97,16.97,16.68,16.85,657940,0
+SVOL.US,D,20250620,000000,16.86,16.915,16.59,16.65,516779,0
+SVOL.US,D,20250623,000000,16.65,16.8,16.5448,16.69,470082,0
+SVOL.US,D,20250624,000000,16.95,17.45,16.95,17.37,655523,0
+SVOL.US,D,20250625,000000,16.92,17.16,16.8884,16.98,472900,0
+SVOL.US,D,20250626,000000,17.055,17.65,17.055,17.56,614888,0
+SVOL.US,D,20250627,000000,17.62,18.36,17.36,17.82,1055923,0
+SVOL.US,D,20250630,000000,17.955,18.57,17.9,18.39,1055831,0
+SVOL.US,D,20250701,000000,18.26,18.36,18.05,18.26,438055,0
+SVOL.US,D,20250702,000000,18.15,18.37,17.98,18.37,502145,0
+SVOL.US,D,20250703,000000,18.35,19.5,18.315,19.27,1991870,0
+SVOL.US,D,20250707,000000,18.755,18.78,17.8889,18.05,1056701,0
+SVOL.US,D,20250708,000000,18.12,18.28,17.62,17.64,561007,0
+SVOL.US,D,20250709,000000,17.8581,18.28,17.72,17.99,440134,0
+SVOL.US,D,20250710,000000,18.02,18.44,17.85,18.2,519152,0
+SVOL.US,D,20250711,000000,18,18,17.55,17.6,708935,0
+SVOL.US,D,20250714,000000,17.56,17.6135,17.3307,17.55,453651,0
+SVOL.US,D,20250715,000000,17.7,17.95,17.11,17.15,712939,0
+SVOL.US,D,20250716,000000,17.22,17.24,16.65,17.1,631339,0
+SVOL.US,D,20250717,000000,17.12,17.49,17.05,17.4,610933,0
+SVOL.US,D,20250718,000000,17.4,17.55,17.15,17.24,453927,0
+SVOL.US,D,20250721,000000,17.315,17.808,17.28,17.3,591819,0
+SVOL.US,D,20250722,000000,17.31,17.38,17.1101,17.3,371029,0
+SVOL.US,D,20250723,000000,17.46,17.74,17.25,17.67,391853,0
+SVOL.US,D,20250724,000000,17.77,17.98,17.5301,17.74,493535,0
+SVOL.US,D,20250725,000000,17.59,17.84,17.53,17.77,405860,0
+SVOL.US,D,20250728,000000,17.52,17.57,17.21,17.32,583957,0
+SVOL.US,D,20250729,000000,17.3,17.435,17.1209,17.16,565321,0
+SVOL.US,D,20250730,000000,17.205,17.3,16.9,17.01,554289,0
+SVOL.US,D,20250731,000000,17,17.29,16.7722,16.84,637461,0
+SVOL.US,D,20250801,000000,16.57,16.73,16.46,16.48,753775,0
+SVOL.US,D,20250804,000000,16.68,16.84,16.65,16.83,436083,0
+SVOL.US,D,20250805,000000,16.82,16.8674,16.59,16.75,316077,0
+SVOL.US,D,20250806,000000,16.77,16.99,16.75,16.96,357074,0
+SVOL.US,D,20250807,000000,17.07,17.2386,16.77,16.87,382866,0
+SVOL.US,D,20250808,000000,16.94,17.13,16.8583,17.03,549113,0
+SVOL.US,D,20250811,000000,17.065,17.12,16.855,16.86,3286114,0
+SVOL.US,D,20250812,000000,16.99,17.44,16.9,17.39,766804,0
+SVOL.US,D,20250813,000000,17.52,17.85,17.41,17.58,1005443,0
+SVOL.US,D,20250814,000000,17.39,17.605,17.2501,17.45,273219,0
+SVOL.US,D,20250815,000000,17.5242,17.5242,17.28,17.3,461893,0
+SVOL.US,D,20250818,000000,17.3112,17.43,17.25,17.35,400298,0
+SVOL.US,D,20250819,000000,17.36,17.5,17.1801,17.23,358735,0
+SVOL.US,D,20250820,000000,17.17,17.23,17,17.21,323515,0
+SVOL.US,D,20250821,000000,17.05,17.17,17.0094,17.08,215118,0
+SVOL.US,D,20250822,000000,17.12,17.78,17.12,17.75,659882,0
+SVOL.US,D,20250825,000000,17.64,17.7788,17.54,17.71,332388,0
+SVOL.US,D,20250826,000000,17.35,17.47,17.2803,17.46,243713,0
+SVOL.US,D,20250827,000000,17.35,17.48,17.3101,17.41,250065,0
+SVOL.US,D,20250828,000000,17.41,17.64,17.4,17.61,324279,0
+SVOL.US,D,20250829,000000,17.45,17.5881,17.26,17.34,337042,0
+SVOL.US,D,20250902,000000,16.99,17.04,16.73,17.04,591740,0
+SVOL.US,D,20250903,000000,17.01,17.35,17.0048,17.14,442860,0
+SVOL.US,D,20250904,000000,17.15,17.54,17.15,17.52,501797,0
+SVOL.US,D,20250905,000000,17.72,17.8699,17.4,17.53,399854,0
+SVOL.US,D,20250908,000000,17.59,17.78,17.54,17.71,321230,0
+SVOL.US,D,20250909,000000,17.73,17.82,17.601,17.8,318387,0
+SVOL.US,D,20250910,000000,17.85,17.93,17.75,17.85,324419,0
+SVOL.US,D,20250911,000000,17.87,18.1,17.75,18.03,498546,0
+SVOL.US,D,20250912,000000,17.94,18.18,17.88,18.09,370364,0
+SVOL.US,D,20250915,000000,18.09,18.23,18.06,18.2,348725,0
+SVOL.US,D,20250916,000000,18.18,18.1886,18.0726,18.1,265139,0
+SVOL.US,D,20250917,000000,18.1,18.3157,18.04,18.16,485836,0
+SVOL.US,D,20250918,000000,18.28,18.41,18.245,18.33,432795,0
+SVOL.US,D,20250919,000000,18.37,18.37,18.22,18.3,337289,0
+SVOL.US,D,20250922,000000,18.22,18.37,18.2,18.3,250502,0
+SVOL.US,D,20250923,000000,18.31,18.4,18.1,18.18,230898,0
+SVOL.US,D,20250924,000000,18.245,18.2753,18.06,18.19,165444,0
+SVOL.US,D,20250925,000000,17.81,17.89,17.652,17.77,261256,0
+SVOL.US,D,20250926,000000,17.82,18,17.71,17.99,461659,0
+SVOL.US,D,20250929,000000,18,18.14,17.92,18.03,642563,0
+SVOL.US,D,20250930,000000,17.91,18.05,17.855,18,478558,0
+SVOL.US,D,20251001,000000,17.98,18.15,17.86,18.15,313946,0
+SVOL.US,D,20251002,000000,18.15,18.18,18,18.07,641476,0
+SVOL.US,D,20251003,000000,18.03,18.15,17.92,18.01,417229,0
+SVOL.US,D,20251006,000000,18.05,18.1,17.95,18.03,480380,0
+SVOL.US,D,20251007,000000,18.02,18.15,17.86,17.91,322982,0
+SVOL.US,D,20251008,000000,17.945,18.14,17.9,18.12,327075,0
+SVOL.US,D,20251009,000000,18.09,18.15,17.94,18.08,274383,0
+SVOL.US,D,20251010,000000,18.1,18.15,17.16,17.19,1027608,0
+SVOL.US,D,20251013,000000,17.67,17.76,17.51,17.72,317643,0
+SVOL.US,D,20251014,000000,17.38,17.7493,17.25,17.6,331028,0
+SVOL.US,D,20251015,000000,17.775,17.78,17.27,17.46,257389,0
+SVOL.US,D,20251016,000000,17.4999,17.59,16.86,16.9,614953,0
+SVOL.US,D,20251017,000000,17.055,17.33,16.85,17.32,535397,0
+SVOL.US,D,20251020,000000,17.45,17.84,17.4,17.82,315287,0
+SVOL.US,D,20251021,000000,17.76,17.91,17.67,17.88,266374,0
+SVOL.US,D,20251022,000000,17.74,17.81,17.4,17.78,299767,0
+SVOL.US,D,20251023,000000,17.645,17.84,17.55,17.84,170613,0
+SVOL.US,D,20251024,000000,17.885,18.07,17.83,17.98,438129,0
+SVOL.US,D,20251027,000000,18.2,18.37,18.19,18.34,918421,0
+SVOL.US,D,20251028,000000,18.08,18.085,17.9003,17.92,472141,0
+SVOL.US,D,20251029,000000,17.99,18.09,17.75,17.83,524079,0
+SVOL.US,D,20251030,000000,17.85,17.96,17.715,17.76,406593,0
+SVOL.US,D,20251031,000000,17.88,17.9515,17.627,17.73,364740,0
+SVOL.US,D,20251103,000000,17.79,17.85,17.6025,17.73,356831,0
+SVOL.US,D,20251104,000000,17.5,17.62,17.4,17.47,329071,0
+SVOL.US,D,20251105,000000,17.4245,17.681,17.4201,17.63,324843,0
+SVOL.US,D,20251106,000000,17.67,17.67,17.37,17.39,296497,0
+SVOL.US,D,20251107,000000,17.32,17.4,17.07,17.37,543992,0
+SVOL.US,D,20251110,000000,17.565,17.86,17.51,17.78,1226363,0
+SVOL.US,D,20251111,000000,17.77,17.92,17.73,17.77,328905,0
+SVOL.US,D,20251112,000000,17.92,17.94,17.75,17.75,217886,0
+SVOL.US,D,20251113,000000,17.825,17.825,17.425,17.52,521640,0
+SVOL.US,D,20251114,000000,17.3,17.64,17.3,17.5,314494,0
+SVOL.US,D,20251117,000000,17.43,17.58,17.16,17.27,443275,0
+SVOL.US,D,20251118,000000,17.12,17.3,16.865,17.03,509346,0
+SVOL.US,D,20251119,000000,17.1212,17.35,16.975,17.17,389113,0
+SVOL.US,D,20251120,000000,17.57,17.7,16.69,16.72,894565,0
+SVOL.US,D,20251121,000000,16.6,16.81,16.22,16.69,1040327,0
+SVOL.US,D,20251124,000000,16.85,17.3,16.84,17.25,636245,0
+SVOL.US,D,20251125,000000,17.08,17.43,16.95,17.42,376505,0
+SVOL.US,D,20251126,000000,17.43,17.63,17.36,17.5,496505,0
+SVOL.US,D,20251128,000000,17.5,17.75,17.38,17.43,416142,0
+SVOL.US,D,20251201,000000,17.34,17.56,17.28,17.4,479247,0
+SVOL.US,D,20251202,000000,17.505,17.58,17.46,17.52,286619,0
+SVOL.US,D,20251203,000000,17.5,17.6,17.4662,17.56,443850,0
+SVOL.US,D,20251204,000000,17.56,17.6,17.47,17.57,339172,0
+SVOL.US,D,20251205,000000,17.53,17.65,17.5,17.54,362692,0
+SVOL.US,D,20251208,000000,17.56,17.6,17.4,17.5,284867,0
+SVOL.US,D,20251209,000000,17.4716,17.5,17.39,17.39,218401,0
+SVOL.US,D,20251210,000000,17.34,17.65,17.34,17.62,254705,0
+SVOL.US,D,20251211,000000,17.54,17.69,17.52,17.65,276895,0
+SVOL.US,D,20251212,000000,17.64,17.65,17.38,17.54,292225,0
+SVOL.US,D,20251215,000000,17.6,17.6,17.45,17.54,354789,0
+SVOL.US,D,20251216,000000,17.465,17.64,17.459,17.63,230620,0
+SVOL.US,D,20251217,000000,17.5716,17.62,17.4401,17.48,351852,0
+SVOL.US,D,20251218,000000,17.53,17.72,17.45,17.64,383984,0
+SVOL.US,D,20251219,000000,17.64,17.8,17.5878,17.8,285852,0
+SVOL.US,D,20251222,000000,17.81,17.95,17.8,17.92,374179,0
+SVOL.US,D,20251223,000000,17.625,17.7,17.59,17.64,601288,0
+SVOL.US,D,20251224,000000,17.67,17.735,17.6,17.63,275670,0
+SVOL.US,D,20251226,000000,17.6001,17.74,17.6001,17.65,318947,0
+SVOL.US,D,20251229,000000,17.6,17.695,17.56,17.66,807217,0
+SVOL.US,D,20251230,000000,17.6,17.78,17.6,17.66,581476,0
+SVOL.US,D,20251231,000000,17.67,17.7,17.55,17.56,460591,0
+SVOL.US,D,20260102,000000,17.66,17.7257,17.56,17.56,385901,0
+SVOL.US,D,20260105,000000,17.565,17.73,17.55,17.63,819281,0
+SVOL.US,D,20260106,000000,17.63,17.7999,17.615,17.74,540310,0
+SVOL.US,D,20260107,000000,17.77,17.88,17.71,17.75,375731,0
+SVOL.US,D,20260108,000000,17.74,17.8,17.6838,17.74,347273,0
+SVOL.US,D,20260109,000000,17.75,17.96,17.73,17.91,394347,0
+SVOL.US,D,20260112,000000,17.85,17.98,17.77,17.98,396017,0
+SVOL.US,D,20260113,000000,17.97,18.01,17.8019,17.84,350015,0
+SVOL.US,D,20260114,000000,17.79,17.83,17.555,17.76,491061,0
+SVOL.US,D,20260115,000000,17.86,18.03,17.82,17.92,438244,0
+SVOL.US,D,20260116,000000,17.975,18,17.83,17.88,231921,0
+SVOL.US,D,20260120,000000,17.42,17.6,17.16,17.21,1191172,0
+SVOL.US,D,20260121,000000,17.345,17.8299,17.29,17.75,892162,0
+SVOL.US,D,20260122,000000,17.865,17.9354,17.76,17.88,333812,0
+SVOL.US,D,20260123,000000,17.915,17.945,17.807,17.83,479139,0
+SVOL.US,D,20260126,000000,17.895,18.025,17.8878,17.95,428685,0
+SVOL.US,D,20260127,000000,17.75,17.76,17.62,17.63,302469,0
+SVOL.US,D,20260128,000000,17.72,17.72,17.52,17.64,420413,0
+SVOL.US,D,20260129,000000,17.65,17.69,17.25,17.55,578827,0
+SVOL.US,D,20260130,000000,17.452,17.6,17.35,17.41,443906,0
+SVOL.US,D,20260202,000000,17.41,17.635,17.4,17.6,305422,0
+SVOL.US,D,20260203,000000,17.63,17.638,17.11,17.35,571751,0
+SVOL.US,D,20260204,000000,17.37,17.3894,16.95,17.25,680297,0
+SVOL.US,D,20260205,000000,16.95,17.0891,16.73,16.88,1058017,0
+SVOL.US,D,20260206,000000,17,17.2999,17,17.22,556645,0
+SVOL.US,D,20260209,000000,17.225,17.5,17.2,17.48,605107,0
+SVOL.US,D,20260210,000000,17.48,17.49,17.35,17.35,305434,0
+SVOL.US,D,20260211,000000,17.49,17.5,17.18,17.31,253036,0
+SVOL.US,D,20260212,000000,17.36,17.4399,16.97,17.02,431210,0
+SVOL.US,D,20260213,000000,16.975,17.16,16.795,16.94,617398,0
+SVOL.US,D,20260217,000000,16.85,17.08,16.63,16.95,580576,0
+SVOL.US,D,20260218,000000,16.99,17.185,16.92,16.92,401316,0
diff --git a/daily/us/nyse etfs/2/tafi.us.txt b/daily/us/nyse etfs/2/tafi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b8e00df55c82951508cb0761bb2eb51739b2ed8
--- /dev/null
+++ b/daily/us/nyse etfs/2/tafi.us.txt	
@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFI.US,D,20220914,000000,24.9999,25.0099,24.9822,25.0049,1007801.7976479,0
+TAFI.US,D,20220915,000000,24.955,25.0498,24.9301,24.97,64798.545270612,0
+TAFI.US,D,20220916,000000,24.9201,24.9417,24.9201,24.94,5563.1217947152,0
+TAFI.US,D,20220919,000000,24.9191,24.9201,24.8901,24.9101,12488.967948366,0
+TAFI.US,D,20220920,000000,24.8602,24.8666,24.8203,24.8203,17087.16065657,0
+TAFI.US,D,20220921,000000,24.8339,24.8339,24.8131,24.8131,3232.4623396526,0
+TAFI.US,D,20220922,000000,24.8103,24.8103,24.7504,24.7504,11394.780448397,0
+TAFI.US,D,20220923,000000,24.7105,24.7105,24.6773,24.6773,1102.20352561,0
+TAFI.US,D,20220926,000000,24.5744,24.5808,24.5744,24.5748,640.2800480589,0
+TAFI.US,D,20220927,000000,24.5309,24.5487,24.5309,24.5408,10607.205929189,0
+TAFI.US,D,20220928,000000,24.5997,24.6007,24.5906,24.5917,7349.6935094085,0
+TAFI.US,D,20220929,000000,24.569,24.5708,24.569,24.5708,4011.0188300153,0
+TAFI.US,D,20220930,000000,24.5892,24.5892,24.5458,24.5458,5010.0160255,0
+TAFI.US,D,20221003,000000,24.5857,24.5857,24.5708,24.5708,2507.0120191602,0
+TAFI.US,D,20221004,000000,24.6107,24.6107,24.6107,24.6107,1.0020032051,0
+TAFI.US,D,20221005,000000,24.5957,24.6007,24.5957,24.6007,400.80128204,0
+TAFI.US,D,20221006,000000,24.6057,24.6057,24.6057,24.6057,1.0020032051,0
+TAFI.US,D,20221007,000000,24.6406,24.6406,24.6257,24.6257,2509.0160255704,0
+TAFI.US,D,20221010,000000,24.6506,24.6506,24.6207,24.6208,18467.921073198,0
+TAFI.US,D,20221011,000000,24.6406,24.6606,24.6406,24.6406,432.8653846032,0
+TAFI.US,D,20221012,000000,24.6606,24.6606,24.6606,24.6606,1.0020032051,0
+TAFI.US,D,20221013,000000,24.6007,24.6307,24.5608,24.6307,5217.4306889557,0
+TAFI.US,D,20221014,000000,24.6107,24.6506,24.6107,24.6248,17821.629005909,0
+TAFI.US,D,20221017,000000,24.6556,24.6556,24.6556,24.6556,1.0020032051,0
+TAFI.US,D,20221018,000000,24.6307,24.6905,24.6307,24.6606,65362.673075083,0
+TAFI.US,D,20221019,000000,24.6307,24.6307,24.6107,24.6107,8721.4358971904,0
+TAFI.US,D,20221020,000000,24.6307,24.6307,24.6007,24.6057,4209.4154646251,0
+TAFI.US,D,20221021,000000,24.5608,24.5708,24.5319,24.5508,1528.0548877775,0
+TAFI.US,D,20221024,000000,24.5507,24.5608,24.5209,24.5209,22884.751201279,0
+TAFI.US,D,20221025,000000,24.4909,24.5907,24.481,24.481,43288.54246673,0
+TAFI.US,D,20221026,000000,24.5907,24.5907,24.471,24.471,20891.766826335,0
+TAFI.US,D,20221027,000000,24.4909,24.4909,24.4859,24.4859,100.20032051,0
+TAFI.US,D,20221028,000000,24.5009,24.5109,24.4711,24.5009,7635.264422862,0
+TAFI.US,D,20221031,000000,24.5708,24.5708,24.471,24.4909,33901.776441353,0
+TAFI.US,D,20221101,000000,24.4011,24.441,24.4011,24.4261,38908.786457238,0
+TAFI.US,D,20221102,000000,24.4211,24.471,24.4211,24.451,12442.875800932,0
+TAFI.US,D,20221103,000000,24.4211,24.461,24.3412,24.435,175251.3625752,0
+TAFI.US,D,20221104,000000,24.461,24.471,24.451,24.471,118211.32812167,0
+TAFI.US,D,20221107,000000,24.46,24.461,24.4311,24.451,24699.379005715,0
+TAFI.US,D,20221108,000000,24.4856,24.4859,24.471,24.4859,11027.045272126,0
+TAFI.US,D,20221109,000000,24.5099,24.5708,24.5036,24.5309,19166.317307153,0
+TAFI.US,D,20221110,000000,24.6607,24.7005,24.6607,24.6706,11976.94431056,0
+TAFI.US,D,20221111,000000,24.6706,24.6706,24.6406,24.6556,6810.6157850647,0
+TAFI.US,D,20221114,000000,24.6307,24.6307,24.6107,24.6107,50686.332129984,0
+TAFI.US,D,20221115,000000,24.6606,24.7105,24.6506,24.6855,130706.30808927,0
+TAFI.US,D,20221116,000000,24.7105,24.7404,24.6906,24.7404,52980.919469663,0
+TAFI.US,D,20221117,000000,24.7404,24.7604,24.7205,24.7604,33183.340143297,0
+TAFI.US,D,20221118,000000,24.8003,24.8003,24.7554,24.7554,74962.865783146,0
+TAFI.US,D,20221121,000000,24.7903,24.8203,24.7903,24.7953,66604.155046202,0
+TAFI.US,D,20221122,000000,24.8193,24.8587,24.8103,24.8402,29965.907851721,0
+TAFI.US,D,20221123,000000,24.8702,24.89,24.8547,24.8802,89966.861776314,0
+TAFI.US,D,20221125,000000,24.8901,24.8901,24.8702,24.8702,17610.206329632,0
+TAFI.US,D,20221128,000000,24.8752,24.9001,24.8752,24.8851,69535.01442112,0
+TAFI.US,D,20221129,000000,24.9101,24.95,24.8901,24.94,61833.617786721,0
+TAFI.US,D,20221130,000000,24.94,24.98,24.94,24.96,30263.502803635,0
+TAFI.US,D,20221201,000000,25.01,25.01,25,25,802481,0
+TAFI.US,D,20221202,000000,24.9901,25.03,24.9901,25.02,39636,0
+TAFI.US,D,20221205,000000,25.0146,25.04,25.0146,25.03,519519,0
+TAFI.US,D,20221206,000000,25.06,25.07,25.05,25.0501,564851,0
+TAFI.US,D,20221207,000000,25.06,25.1,25.06,25.09,62457,0
+TAFI.US,D,20221208,000000,25.0984,25.1,25.08,25.08,45257,0
+TAFI.US,D,20221209,000000,25.1,25.125,25.07,25.075,31776,0
+TAFI.US,D,20221212,000000,25.08,25.08,25.06,25.06,41505,0
+TAFI.US,D,20221213,000000,25.12,25.12,25.09,25.0909,18354,0
+TAFI.US,D,20221214,000000,25.11,25.12,25.07,25.09,46571,0
+TAFI.US,D,20221215,000000,25.11,25.12,25.105,25.105,91536,0
+TAFI.US,D,20221216,000000,25.0739,25.11,25.0739,25.09,24444,0
+TAFI.US,D,20221219,000000,25.16,25.16,25.06,25.075,3897,0
+TAFI.US,D,20221220,000000,25.0665,25.0665,25.05,25.06,97408,0
+TAFI.US,D,20221221,000000,25.07,25.07,25.02,25.04,252632,0
+TAFI.US,D,20221222,000000,25.05,25.06,25.01,25.01,127166,0
+TAFI.US,D,20221223,000000,25.04,25.06,25.03,25.04,53853,0
+TAFI.US,D,20221227,000000,25.039,25.04,25,25.0397,55121,0
+TAFI.US,D,20221228,000000,25.03,25.05,25.03,25.045,26177,0
+TAFI.US,D,20221229,000000,24.97,24.98,24.9673,24.975,33857,0
+TAFI.US,D,20221230,000000,24.97,25,24.9689,24.9896,213723,0
+TAFI.US,D,20230103,000000,25,25,24.9901,24.995,3049,0
+TAFI.US,D,20230104,000000,25.02,25.02,25.015,25.015,63804,0
+TAFI.US,D,20230105,000000,25.019,25.04,25.01,25.02,27583,0
+TAFI.US,D,20230106,000000,25.04,25.11,25.04,25.11,23983,0
+TAFI.US,D,20230109,000000,25.09,25.13,25.08,25.08,188320,0
+TAFI.US,D,20230110,000000,25.105,25.12,25.1,25.11,55443,0
+TAFI.US,D,20230111,000000,25.135,25.16,25.13,25.145,72613,0
+TAFI.US,D,20230112,000000,25.18,25.22,25.17,25.22,80589,0
+TAFI.US,D,20230113,000000,25.2099,25.2299,25.18,25.195,79937,0
+TAFI.US,D,20230117,000000,25.21,25.23,25.18,25.2,45485,0
+TAFI.US,D,20230118,000000,25.2629,25.28,25.23,25.23,100444,0
+TAFI.US,D,20230119,000000,25.27,25.3,25.25,25.28,182403,0
+TAFI.US,D,20230120,000000,25.32,25.32,25.23,25.23,156231,0
+TAFI.US,D,20230123,000000,25.25,25.26,25.23,25.247,15505,0
+TAFI.US,D,20230124,000000,25.24,25.27,25.23,25.268,1914690,0
+TAFI.US,D,20230125,000000,25.28,25.28,25.26,25.27,93508,0
+TAFI.US,D,20230126,000000,25.29,25.29,25.27,25.285,33403,0
+TAFI.US,D,20230127,000000,25.27,25.29,25.27,25.2863,50022,0
+TAFI.US,D,20230130,000000,25.29,25.29,25.23,25.23,22689,0
+TAFI.US,D,20230131,000000,25.33,25.33,25.24,25.24,136668,0
+TAFI.US,D,20230201,000000,25.24,25.27,25.21,25.24,70034,0
+TAFI.US,D,20230202,000000,25.31,25.31,25.25,25.255,84988,0
+TAFI.US,D,20230203,000000,25.23,25.28,25.21,25.2262,828008,0
+TAFI.US,D,20230206,000000,25.18,25.19,25.17,25.1766,29746,0
+TAFI.US,D,20230207,000000,25.22,25.22,25.1499,25.15,61926,0
+TAFI.US,D,20230208,000000,25.1608,25.18,25.15,25.16,117265,0
+TAFI.US,D,20230209,000000,25.16,25.18,25.15,25.16,109919,0
+TAFI.US,D,20230210,000000,25.1529,25.1529,25.14,25.14,18605,0
+TAFI.US,D,20230213,000000,25.18,25.18,25.13,25.13,69907,0
+TAFI.US,D,20230214,000000,25.1,25.13,25.1,25.12,237561,0
+TAFI.US,D,20230215,000000,25.11,25.11,25.07,25.08,106928,0
+TAFI.US,D,20230216,000000,25.08,25.08,25.01,25.01,41970,0
+TAFI.US,D,20230217,000000,25.01,25.01,24.97,24.98,42045,0
+TAFI.US,D,20230221,000000,24.96,24.96,24.92,24.92,50598,0
+TAFI.US,D,20230222,000000,24.935,24.939,24.9,24.92,29337,0
+TAFI.US,D,20230223,000000,24.939,24.95,24.9,24.935,216551,0
+TAFI.US,D,20230224,000000,24.89,24.91,24.89,24.895,41201,0
+TAFI.US,D,20230227,000000,24.93,24.93,24.92,24.925,25278,0
+TAFI.US,D,20230228,000000,24.93,24.94,24.92,24.926,27314,0
+TAFI.US,D,20230301,000000,24.869,24.87,24.84,24.859,29308,0
+TAFI.US,D,20230302,000000,24.849,24.86,24.8463,24.855,66002,0
+TAFI.US,D,20230303,000000,24.88,24.89,24.8709,24.8891,10314,0
+TAFI.US,D,20230306,000000,24.8865,24.89,24.87,24.88,43371,0
+TAFI.US,D,20230307,000000,24.89,24.9,24.88,24.885,24302,0
+TAFI.US,D,20230308,000000,24.93,24.93,24.86,24.89,485695,0
+TAFI.US,D,20230309,000000,24.91,24.94,24.9001,24.935,26414,0
+TAFI.US,D,20230310,000000,24.99,25,24.9601,24.97,57205,0
+TAFI.US,D,20230313,000000,25.0599,25.08,25.0299,25.06,147680,0
+TAFI.US,D,20230314,000000,24.98,25.04,24.98,25.035,34856,0
+TAFI.US,D,20230315,000000,25.09,25.09,25.05,25.053,21354,0
+TAFI.US,D,20230316,000000,25.08,25.08,25.04,25.06,54028,0
+TAFI.US,D,20230317,000000,25.11,25.12,25.088,25.0945,21627,0
+TAFI.US,D,20230320,000000,25.08,25.09,25.06,25.07,67620,0
+TAFI.US,D,20230321,000000,25.06,25.0799,25.05,25.055,61676,0
+TAFI.US,D,20230322,000000,25.079,25.1055,25.065,25.1055,9337,0
+TAFI.US,D,20230323,000000,25.11,25.12,25.1,25.1,20652,0
+TAFI.US,D,20230324,000000,25.1402,25.15,25.1,25.11,24230,0
+TAFI.US,D,20230327,000000,25.12,25.12,25.09,25.09,51965,0
+TAFI.US,D,20230328,000000,25.1192,25.13,25.1,25.11,35599,0
+TAFI.US,D,20230329,000000,25.13,25.15,25.12,25.1257,76322,0
+TAFI.US,D,20230330,000000,25.15,25.15,25.1201,25.1249,104224,0
+TAFI.US,D,20230331,000000,25.17,25.19,25.14,25.15,115364,0
+TAFI.US,D,20230403,000000,25.099,25.12,25.08,25.095,35185,0
+TAFI.US,D,20230404,000000,25.11,25.14,25.11,25.129,43877,0
+TAFI.US,D,20230405,000000,25.19,25.19,25.1601,25.1626,27720,0
+TAFI.US,D,20230406,000000,25.22,25.22,25.16,25.16,24479,0
+TAFI.US,D,20230410,000000,25.16,25.16,25.15,25.159,33229,0
+TAFI.US,D,20230411,000000,25.13,25.18,25.13,25.165,47109,0
+TAFI.US,D,20230412,000000,25.2,25.22,25.18,25.19,55881,0
+TAFI.US,D,20230413,000000,25.21,25.22,25.195,25.195,8262,0
+TAFI.US,D,20230414,000000,25.19,25.2,25.18,25.18,36718,0
+TAFI.US,D,20230417,000000,25.19,25.19,25.15,25.15,43086,0
+TAFI.US,D,20230418,000000,25.15,25.15,25,25.03,105645,0
+TAFI.US,D,20230419,000000,25.03,25.05,25.03,25.03,35783,0
+TAFI.US,D,20230420,000000,25.04,25.06,25.035,25.045,15192,0
+TAFI.US,D,20230421,000000,25.045,25.059,25.04,25.05,14349,0
+TAFI.US,D,20230424,000000,25.07,25.08,25.06,25.07,23947,0
+TAFI.US,D,20230425,000000,25.09,25.13,25.09,25.1,57181,0
+TAFI.US,D,20230426,000000,25.101,25.102,25.062,25.0804,18740,0
+TAFI.US,D,20230427,000000,25.088,25.088,25.061,25.066,17169,0
+TAFI.US,D,20230428,000000,25.08,25.1,25.08,25.095,11726,0
+TAFI.US,D,20230501,000000,25,25.02,24.9963,24.9963,51354,0
+TAFI.US,D,20230502,000000,25.03,25.08,25.03,25.0308,72481,0
+TAFI.US,D,20230503,000000,25.0301,25.05,25.03,25.04,71211,0
+TAFI.US,D,20230504,000000,25.08,25.08,25.05,25.06,120640,0
+TAFI.US,D,20230505,000000,25.11,25.12,25.0799,25.09,88452,0
+TAFI.US,D,20230508,000000,25.079,25.11,25.05,25.1,107727,0
+TAFI.US,D,20230509,000000,25.06,25.08,25.06,25.08,59639,0
+TAFI.US,D,20230510,000000,25.08,25.12,25.08,25.1,20632,0
+TAFI.US,D,20230511,000000,25.1,25.105,25.08,25.09,44572,0
+TAFI.US,D,20230512,000000,25.08,25.1,25.06,25.1,203945,0
+TAFI.US,D,20230515,000000,25.04,25.07,25.04,25.06,40561,0
+TAFI.US,D,20230516,000000,25.05,25.059,25.0345,25.0485,13887,0
+TAFI.US,D,20230517,000000,25.04,25.05,25.02,25.02,15250,0
+TAFI.US,D,20230518,000000,25.01,25.01,24.96,24.96,10470,0
+TAFI.US,D,20230519,000000,24.9477,24.96,24.88,24.92,50831,0
+TAFI.US,D,20230522,000000,24.93,24.95,24.9023,24.92,67591,0
+TAFI.US,D,20230523,000000,24.94,24.94,24.91,24.915,51781,0
+TAFI.US,D,20230524,000000,24.92,24.92,24.86,24.875,55381,0
+TAFI.US,D,20230525,000000,24.89,24.9094,24.85,24.9,315275,0
+TAFI.US,D,20230526,000000,24.89,24.909,24.89,24.9,30547,0
+TAFI.US,D,20230530,000000,24.92,24.94,24.9123,24.94,26173,0
+TAFI.US,D,20230531,000000,24.95,24.96,24.94,24.955,18256,0
+TAFI.US,D,20230601,000000,24.92,24.94,24.9,24.9,180852,0
+TAFI.US,D,20230602,000000,24.94,24.94,24.86,24.885,52864,0
+TAFI.US,D,20230605,000000,24.89,24.8941,24.88,24.885,55195,0
+TAFI.US,D,20230606,000000,24.91,24.9135,24.9,24.901,62089,0
+TAFI.US,D,20230607,000000,24.93,24.93,24.89,24.89,51052,0
+TAFI.US,D,20230608,000000,24.9117,24.9199,24.89,24.895,43167,0
+TAFI.US,D,20230609,000000,24.9,24.9101,24.9,24.9,14514,0
+TAFI.US,D,20230612,000000,24.89,24.92,24.89,24.92,27011,0
+TAFI.US,D,20230613,000000,24.9221,24.93,24.8822,24.89,39796,0
+TAFI.US,D,20230614,000000,24.91,24.92,24.87,24.92,56798,0
+TAFI.US,D,20230615,000000,24.9286,24.93,24.9199,24.925,12127,0
+TAFI.US,D,20230616,000000,24.9213,24.9378,24.91,24.915,29833,0
+TAFI.US,D,20230620,000000,24.91,24.94,24.91,24.925,42587,0
+TAFI.US,D,20230621,000000,24.92,24.96,24.92,24.95,32945,0
+TAFI.US,D,20230622,000000,24.93,24.94,24.91,24.93,31463,0
+TAFI.US,D,20230623,000000,24.95,24.98,24.93,24.96,278147,0
+TAFI.US,D,20230626,000000,24.94,24.97,24.94,24.96,27803,0
+TAFI.US,D,20230627,000000,24.96,24.97,24.92,24.96,89886,0
+TAFI.US,D,20230628,000000,24.94,24.97,24.94,24.96,31468,0
+TAFI.US,D,20230629,000000,24.949,24.95,24.92,24.93,41683,0
+TAFI.US,D,20230630,000000,24.955,25,24.95,24.96,71048,0
+TAFI.US,D,20230703,000000,24.9,24.9,24.885,24.885,19168,0
+TAFI.US,D,20230705,000000,24.9,24.935,24.875,24.895,125254,0
+TAFI.US,D,20230706,000000,24.87,24.89,24.86,24.89,38632,0
+TAFI.US,D,20230707,000000,24.89,24.9,24.87,24.9,21625,0
+TAFI.US,D,20230710,000000,24.89,24.9,24.88,24.9,71458,0
+TAFI.US,D,20230711,000000,24.91,24.91,24.9,24.9,15680,0
+TAFI.US,D,20230712,000000,24.95,24.95,24.92,24.9219,158151,0
+TAFI.US,D,20230713,000000,24.9501,24.98,24.9501,24.97,15558,0
+TAFI.US,D,20230714,000000,24.98,24.98,24.95,24.96,33586,0
+TAFI.US,D,20230717,000000,24.9501,24.97,24.95,24.95,33802,0
+TAFI.US,D,20230718,000000,24.97,24.99,24.96,24.97,172812,0
+TAFI.US,D,20230719,000000,24.99,25.01,24.98,24.99,52330,0
+TAFI.US,D,20230720,000000,24.9649,25,24.92,24.985,67584,0
+TAFI.US,D,20230721,000000,25.01,25.01,24.99,24.9953,3307,0
+TAFI.US,D,20230724,000000,24.99,25.02,24.985,24.99,66048,0
+TAFI.US,D,20230725,000000,25,25,24.96,24.9905,47567,0
+TAFI.US,D,20230726,000000,25.01,25.07,24.99,25.07,40630,0
+TAFI.US,D,20230727,000000,25,25,24.97,24.979,19242,0
+TAFI.US,D,20230728,000000,25,25,24.91,24.965,69689,0
+TAFI.US,D,20230731,000000,24.97,24.98,24.96,24.9705,2335,0
+TAFI.US,D,20230801,000000,24.89,24.89,24.865,24.87,80680,0
+TAFI.US,D,20230802,000000,24.86,24.875,24.81,24.85,64630,0
+TAFI.US,D,20230803,000000,24.8361,24.84,24.8,24.81,146128,0
+TAFI.US,D,20230804,000000,24.84,24.865,24.84,24.865,10526,0
+TAFI.US,D,20230807,000000,24.86,24.86,24.84,24.842,16315,0
+TAFI.US,D,20230808,000000,24.84,24.88,24.84,24.845,68097,0
+TAFI.US,D,20230809,000000,24.86,24.91,24.86,24.87,95631,0
+TAFI.US,D,20230810,000000,24.91,24.91,24.86,24.8645,63739,0
+TAFI.US,D,20230811,000000,24.85,24.87,24.81,24.8597,50381,0
+TAFI.US,D,20230814,000000,24.88,24.8831,24.86,24.87,39985,0
+TAFI.US,D,20230815,000000,24.8701,24.9,24.8701,24.9,63045,0
+TAFI.US,D,20230816,000000,24.92,24.92,24.87,24.875,12294,0
+TAFI.US,D,20230817,000000,24.91,24.91,24.87,24.88,94734,0
+TAFI.US,D,20230818,000000,24.8713,24.88,24.85,24.855,43730,0
+TAFI.US,D,20230821,000000,24.849,24.85,24.84,24.84,90145,0
+TAFI.US,D,20230822,000000,24.85,24.86,24.82,24.82,25348,0
+TAFI.US,D,20230823,000000,24.83,24.87,24.83,24.86,21579,0
+TAFI.US,D,20230824,000000,24.85,24.85,24.83,24.84,9418,0
+TAFI.US,D,20230825,000000,24.83,24.85,24.8,24.8,52984,0
+TAFI.US,D,20230828,000000,24.89,24.89,24.81,24.82,48586,0
+TAFI.US,D,20230829,000000,24.82,24.86,24.82,24.845,233784,0
+TAFI.US,D,20230830,000000,24.84,24.86,24.83,24.85,512759,0
+TAFI.US,D,20230831,000000,24.86,24.88,24.85,24.86,51213,0
+TAFI.US,D,20230901,000000,24.8,24.8,24.76,24.76,100990,0
+TAFI.US,D,20230905,000000,24.8,24.8,24.76,24.78,45769,0
+TAFI.US,D,20230906,000000,24.77,24.79,24.76,24.775,18955,0
+TAFI.US,D,20230907,000000,24.79,24.79,24.73,24.772,166682,0
+TAFI.US,D,20230908,000000,24.79,24.79,24.76,24.78,45868,0
+TAFI.US,D,20230911,000000,24.779,24.78,24.765,24.775,32926,0
+TAFI.US,D,20230912,000000,24.78,24.78,24.75,24.76,21941,0
+TAFI.US,D,20230913,000000,24.78,24.79,24.77,24.77,39624,0
+TAFI.US,D,20230914,000000,24.78,24.78,24.76,24.77,214412,0
+TAFI.US,D,20230915,000000,24.77,24.78,24.75,24.76,37393,0
+TAFI.US,D,20230918,000000,24.77,24.79,24.77,24.78,13011,0
+TAFI.US,D,20230919,000000,24.765,24.78,24.76,24.76,15489,0
+TAFI.US,D,20230920,000000,24.76,24.77,24.74,24.7459,25893,0
+TAFI.US,D,20230921,000000,24.72,24.73,24.69,24.705,21418,0
+TAFI.US,D,20230922,000000,24.75,24.75,24.68,24.7,78629,0
+TAFI.US,D,20230925,000000,24.67,24.67,24.601,24.64,41310,0
+TAFI.US,D,20230926,000000,24.63,24.635,24.6,24.611,54400,0
+TAFI.US,D,20230927,000000,24.63,24.63,24.59,24.595,35303,0
+TAFI.US,D,20230928,000000,24.6,24.6,24.56,24.57,36764,0
+TAFI.US,D,20230929,000000,24.595,24.645,24.595,24.6,148105,0
+TAFI.US,D,20231002,000000,24.5,24.505,24.4701,24.495,74873,0
+TAFI.US,D,20231003,000000,24.46,24.4738,24.45,24.4594,28409,0
+TAFI.US,D,20231004,000000,24.46,24.51,24.4599,24.51,45029,0
+TAFI.US,D,20231005,000000,24.5,24.5,24.47,24.48,64691,0
+TAFI.US,D,20231006,000000,24.47,24.49,24.4399,24.49,529957,0
+TAFI.US,D,20231009,000000,24.4799,24.51,24.46,24.4853,394165,0
+TAFI.US,D,20231010,000000,24.4922,24.52,24.4922,24.5,171936,0
+TAFI.US,D,20231011,000000,24.56,24.575,24.54,24.555,155706,0
+TAFI.US,D,20231012,000000,24.5899,24.5899,24.52,24.55,22556,0
+TAFI.US,D,20231013,000000,24.6,24.61,24.56,24.59,69191,0
+TAFI.US,D,20231016,000000,24.56,24.59,24.52,24.535,83210,0
+TAFI.US,D,20231017,000000,24.51,24.53,24.49,24.5,90604,0
+TAFI.US,D,20231018,000000,24.52,24.52,24.46,24.506,161663,0
+TAFI.US,D,20231019,000000,24.52,24.52,24.47,24.48,26166,0
+TAFI.US,D,20231020,000000,24.491,24.51,24.48,24.49,78474,0
+TAFI.US,D,20231023,000000,24.5,24.5168,24.485,24.5168,57809,0
+TAFI.US,D,20231024,000000,24.4899,24.51,24.489,24.495,67607,0
+TAFI.US,D,20231025,000000,24.52,24.52,24.47,24.475,137240,0
+TAFI.US,D,20231026,000000,24.5,24.5305,24.49,24.49,101744,0
+TAFI.US,D,20231027,000000,24.49,24.52,24.49,24.4905,77039,0
+TAFI.US,D,20231030,000000,24.5,24.51,24.5,24.5,43358,0
+TAFI.US,D,20231031,000000,24.5,24.51,24.49,24.49,73265,0
+TAFI.US,D,20231101,000000,24.431,24.465,24.4137,24.435,134129,0
+TAFI.US,D,20231102,000000,24.51,24.55,24.5,24.5111,347837,0
+TAFI.US,D,20231103,000000,24.63,24.63,24.59,24.61,210411,0
+TAFI.US,D,20231106,000000,24.59,24.61,24.58,24.59,405473,0
+TAFI.US,D,20231107,000000,24.65,24.66,24.63,24.66,312377,0
+TAFI.US,D,20231108,000000,24.66,24.66,24.63,24.66,446260,0
+TAFI.US,D,20231109,000000,24.65,24.67,24.61,24.6351,226525,0
+TAFI.US,D,20231110,000000,24.66,24.705,24.655,24.7,400515,0
+TAFI.US,D,20231113,000000,24.6967,24.72,24.67,24.7,402725,0
+TAFI.US,D,20231114,000000,24.78,24.78,24.73,24.74,97311,0
+TAFI.US,D,20231115,000000,24.75,24.78,24.72,24.78,158021,0
+TAFI.US,D,20231116,000000,24.8,24.82,24.78,24.82,44469,0
+TAFI.US,D,20231117,000000,24.78,24.82,24.74,24.82,403335,0
+TAFI.US,D,20231120,000000,24.83,24.84,24.77,24.84,129662,0
+TAFI.US,D,20231121,000000,24.85,24.85,24.815,24.85,199211,0
+TAFI.US,D,20231122,000000,24.84,24.87,24.84,24.865,73039,0
+TAFI.US,D,20231124,000000,24.87,24.87,24.8499,24.8553,39105,0
+TAFI.US,D,20231127,000000,24.89,24.89,24.8501,24.89,244875,0
+TAFI.US,D,20231128,000000,24.86,24.92,24.86,24.9,182991,0
+TAFI.US,D,20231129,000000,24.99,24.99,24.96,24.97,251490,0
+TAFI.US,D,20231130,000000,25.03,25.03,24.98,25,521814,0
+TAFI.US,D,20231201,000000,24.93,25,24.92,25,207574,0
+TAFI.US,D,20231204,000000,24.98,25,24.94,24.98,105160,0
+TAFI.US,D,20231205,000000,25.02,25.03,24.99,25,374065,0
+TAFI.US,D,20231206,000000,25.05,25.05,25.01,25.02,324497,0
+TAFI.US,D,20231207,000000,25.06,25.06,25.02,25.025,86300,0
+TAFI.US,D,20231208,000000,25.0399,25.045,25.0099,25.02,150392,0
+TAFI.US,D,20231211,000000,25.04,25.05,25.01,25.05,336847,0
+TAFI.US,D,20231212,000000,25.05,25.05,25.02,25.03,175644,0
+TAFI.US,D,20231213,000000,25,25.105,25,25.1,147540,0
+TAFI.US,D,20231214,000000,25.15,25.1602,25.12,25.13,145920,0
+TAFI.US,D,20231215,000000,25.2,25.2,25.16,25.18,108400,0
+TAFI.US,D,20231218,000000,25.18,25.18,25.15,25.17,126316,0
+TAFI.US,D,20231219,000000,25.18,25.2,25.17,25.17,45623,0
+TAFI.US,D,20231220,000000,25.18,25.21,25.16,25.205,88338,0
+TAFI.US,D,20231221,000000,25.21,25.22,25.18,25.19,367014,0
+TAFI.US,D,20231222,000000,25.25,25.25,25.2,25.21,110563,0
+TAFI.US,D,20231226,000000,25.219,25.24,25.2,25.2,177590,0
+TAFI.US,D,20231227,000000,25.249,25.265,25.23,25.26,37150,0
+TAFI.US,D,20231228,000000,25.153,25.17,25.1401,25.17,87365,0
+TAFI.US,D,20231229,000000,25.17,25.18,25.14,25.17,248737,0
+TAFI.US,D,20240102,000000,25.15,25.18,25.1499,25.18,263489,0
+TAFI.US,D,20240103,000000,25.16,25.19,25.13,25.17,108784,0
+TAFI.US,D,20240104,000000,25.19,25.19,25.1299,25.13,138687,0
+TAFI.US,D,20240105,000000,25.19,25.19,25.11,25.17,334754,0
+TAFI.US,D,20240108,000000,25.12,25.19,25.12,25.18,90565,0
+TAFI.US,D,20240109,000000,25.11,25.18,25.11,25.17,151971,0
+TAFI.US,D,20240110,000000,25.22,25.22,25.13,25.13,435864,0
+TAFI.US,D,20240111,000000,25.15,25.18,25.125,25.18,236115,0
+TAFI.US,D,20240112,000000,25.22,25.22,25.15,25.18,150554,0
+TAFI.US,D,20240116,000000,25.17,25.17,25.14,25.17,198723,0
+TAFI.US,D,20240117,000000,25.17,25.17,25.1136,25.14,318294,0
+TAFI.US,D,20240118,000000,25.13,25.13,25.1,25.11,37918,0
+TAFI.US,D,20240119,000000,25.11,25.12,25.08,25.11,345236,0
+TAFI.US,D,20240122,000000,25.08,25.13,25.08,25.13,248964,0
+TAFI.US,D,20240123,000000,25.09,25.11,25.0821,25.1,271299,0
+TAFI.US,D,20240124,000000,25.11,25.13,25.05,25.1,127648,0
+TAFI.US,D,20240125,000000,25.08,25.16,25.08,25.08,100887,0
+TAFI.US,D,20240126,000000,25.16,25.16,25.08,25.08,216090,0
+TAFI.US,D,20240129,000000,25.15,25.15,25.12,25.12,182114,0
+TAFI.US,D,20240130,000000,25.16,25.1639,25.14,25.14,163659,0
+TAFI.US,D,20240131,000000,25.16,25.2,25.16,25.18,355749,0
+TAFI.US,D,20240201,000000,25.1,25.18,25.1,25.12,144019,0
+TAFI.US,D,20240202,000000,25.16,25.16,25.09,25.09,202351,0
+TAFI.US,D,20240205,000000,25.15,25.15,25.04,25.04,82203,0
+TAFI.US,D,20240206,000000,25.08,25.1,25.04,25.09,201812,0
+TAFI.US,D,20240207,000000,25.12,25.12,25.0896,25.09,323578,0
+TAFI.US,D,20240208,000000,25.12,25.12,25.0701,25.09,228964,0
+TAFI.US,D,20240209,000000,25.1,25.11,25.09,25.095,195592,0
+TAFI.US,D,20240212,000000,25.09,25.125,25.08,25.08,85598,0
+TAFI.US,D,20240213,000000,25.06,25.08,25.05,25.06,182911,0
+TAFI.US,D,20240214,000000,25.11,25.11,25.06,25.07,108554,0
+TAFI.US,D,20240215,000000,25.1,25.11,25.09,25.1,133441,0
+TAFI.US,D,20240216,000000,25.04,25.11,25.04,25.09,103698,0
+TAFI.US,D,20240220,000000,25.1185,25.13,25.1,25.1,135161,0
+TAFI.US,D,20240221,000000,25.15,25.15,25.085,25.09,154422,0
+TAFI.US,D,20240222,000000,25.13,25.13,25.07,25.1,367293,0
+TAFI.US,D,20240223,000000,25.17,25.17,25.11,25.12,168631,0
+TAFI.US,D,20240226,000000,25.14,25.14,25.105,25.11,103034,0
+TAFI.US,D,20240227,000000,25.13,25.13,25.1,25.1,98106,0
+TAFI.US,D,20240228,000000,25.1,25.13,25.1,25.11,84570,0
+TAFI.US,D,20240229,000000,25.15,25.16,25.135,25.14,85871,0
+TAFI.US,D,20240301,000000,25.07,25.11,25.07,25.08,90759,0
+TAFI.US,D,20240304,000000,25.08,25.09,25.06,25.06,156932,0
+TAFI.US,D,20240305,000000,25.0914,25.11,25.08,25.09,222086,0
+TAFI.US,D,20240306,000000,25.14,25.14,25.08,25.09,88710,0
+TAFI.US,D,20240307,000000,25.12,25.13,25.1,25.1,90837,0
+TAFI.US,D,20240308,000000,25.13,25.15,25.125,25.13,258070,0
+TAFI.US,D,20240311,000000,25.15,25.15,25.1,25.1,77627,0
+TAFI.US,D,20240312,000000,25.1374,25.14,25.09,25.11,122483,0
+TAFI.US,D,20240313,000000,25.13,25.14,25.055,25.1,178169,0
+TAFI.US,D,20240314,000000,25.13,25.13,25.09,25.09,103536,0
+TAFI.US,D,20240315,000000,25.12,25.12,25.07,25.07,59100,0
+TAFI.US,D,20240318,000000,25.05,25.12,25.05,25.1,76141,0
+TAFI.US,D,20240319,000000,25.14,25.14,25.085,25.1,139006,0
+TAFI.US,D,20240320,000000,25.15,25.15,25.08,25.09,253805,0
+TAFI.US,D,20240321,000000,25.12,25.13,25.1,25.11,62422,0
+TAFI.US,D,20240322,000000,25.16,25.16,25.1,25.11,100881,0
+TAFI.US,D,20240325,000000,25.09,25.13,25.07,25.09,137001,0
+TAFI.US,D,20240326,000000,25.12,25.127,25.08,25.1,238210,0
+TAFI.US,D,20240327,000000,25.07,25.11,25.07,25.08,44889,0
+TAFI.US,D,20240328,000000,25.14,25.14,25.09,25.09,567066,0
+TAFI.US,D,20240401,000000,25,25,24.98,24.98,60710,0
+TAFI.US,D,20240402,000000,24.97,25,24.95,24.96,250666,0
+TAFI.US,D,20240403,000000,24.96,24.98,24.951,24.98,95837,0
+TAFI.US,D,20240404,000000,24.97,25.01,24.97,25.01,86047,0
+TAFI.US,D,20240405,000000,25,25,24.97,24.98,122878,0
+TAFI.US,D,20240408,000000,24.9601,24.98,24.95,24.95,137225,0
+TAFI.US,D,20240409,000000,24.99,24.9975,24.96,24.98,93963,0
+TAFI.US,D,20240410,000000,24.95,24.95,24.89,24.89,154378,0
+TAFI.US,D,20240411,000000,24.92,24.96,24.92,24.93,145865,0
+TAFI.US,D,20240412,000000,24.93,24.9798,24.93,24.94,404331,0
+TAFI.US,D,20240415,000000,24.97,24.97,24.93,24.94,90092,0
+TAFI.US,D,20240416,000000,24.94,24.95,24.89,24.89,216801,0
+TAFI.US,D,20240417,000000,24.89,24.96,24.89,24.96,244040,0
+TAFI.US,D,20240418,000000,24.95,24.96,24.93,24.93,238690,0
+TAFI.US,D,20240419,000000,24.96,24.96,24.94,24.95,81570,0
+TAFI.US,D,20240422,000000,24.965,24.969,24.95,24.95,71358,0
+TAFI.US,D,20240423,000000,24.95,24.99,24.94,24.94,91475,0
+TAFI.US,D,20240424,000000,24.956,24.97,24.94,24.94,131356,0
+TAFI.US,D,20240425,000000,24.9431,24.95,24.92,24.93,157439,0
+TAFI.US,D,20240426,000000,24.97,24.97,24.92,24.94,167667,0
+TAFI.US,D,20240429,000000,24.96,24.969,24.935,24.95,32077,0
+TAFI.US,D,20240430,000000,24.95,24.96,24.93,24.955,99421,0
+TAFI.US,D,20240501,000000,24.93,24.93,24.8801,24.89,73115,0
+TAFI.US,D,20240502,000000,24.94,24.94,24.89,24.89,41403,0
+TAFI.US,D,20240503,000000,24.96,24.96,24.93,24.93,372355,0
+TAFI.US,D,20240506,000000,24.97,24.97,24.94,24.95,125827,0
+TAFI.US,D,20240507,000000,25.01,25.01,24.96,24.96,90852,0
+TAFI.US,D,20240508,000000,24.995,25.01,24.98,24.99,130164,0
+TAFI.US,D,20240509,000000,25.01,25.02,24.97,25.02,49166,0
+TAFI.US,D,20240510,000000,25.005,25.0055,24.98,24.98,62615,0
+TAFI.US,D,20240513,000000,25.005,25.01,24.99,24.99,120886,0
+TAFI.US,D,20240514,000000,25.01,25.02,25,25.02,99728,0
+TAFI.US,D,20240515,000000,25.0247,25.05,25.0247,25.04,76996,0
+TAFI.US,D,20240516,000000,25.03,25.0399,25,25,321939,0
+TAFI.US,D,20240517,000000,24.99,25.02,24.95,24.95,148583,0
+TAFI.US,D,20240520,000000,25,25,24.94,24.94,232424,0
+TAFI.US,D,20240521,000000,24.9899,25,24.95,24.96,50787,0
+TAFI.US,D,20240522,000000,24.97,24.97,24.94,24.97,119422,0
+TAFI.US,D,20240523,000000,24.96,24.96,24.92,24.94,216075,0
+TAFI.US,D,20240524,000000,24.92,24.95,24.92,24.95,103012,0
+TAFI.US,D,20240528,000000,24.93,24.94,24.91,24.91,94163,0
+TAFI.US,D,20240529,000000,24.95,24.95,24.89,24.89,73017,0
+TAFI.US,D,20240530,000000,24.92,24.93,24.91,24.915,107564,0
+TAFI.US,D,20240531,000000,24.91,24.93,24.89,24.9,83131,0
+TAFI.US,D,20240603,000000,24.86,24.88,24.85,24.85,136719,0
+TAFI.US,D,20240604,000000,24.84,24.9,24.84,24.87,153786,0
+TAFI.US,D,20240605,000000,24.92,24.92,24.895,24.91,117926,0
+TAFI.US,D,20240606,000000,25,25,24.94,24.945,97838,0
+TAFI.US,D,20240607,000000,24.92,24.95,24.92,24.92,87536,0
+TAFI.US,D,20240610,000000,24.91,24.94,24.91,24.91,55868,0
+TAFI.US,D,20240611,000000,24.9219,24.95,24.92,24.92,671778,0
+TAFI.US,D,20240612,000000,25,25,24.955,24.96,446317,0
+TAFI.US,D,20240613,000000,25.01,25.02,24.95,24.95,716459,0
+TAFI.US,D,20240614,000000,25.03,25.03,25,25.01,110527,0
+TAFI.US,D,20240617,000000,25.06,25.06,25.01,25.03,61616,0
+TAFI.US,D,20240618,000000,25.06,25.06,25.03,25.05,68871,0
+TAFI.US,D,20240620,000000,25.03,25.0333,25.02,25.025,34561,0
+TAFI.US,D,20240621,000000,25.07,25.07,25.01,25.01,45282,0
+TAFI.US,D,20240624,000000,25.015,25.06,24.99,25,116418,0
+TAFI.US,D,20240625,000000,25.025,25.04,25.01,25.01,123352,0
+TAFI.US,D,20240626,000000,25.02,25.02,24.97,24.97,192634,0
+TAFI.US,D,20240627,000000,25.01,25.03,24.98,25.03,98248,0
+TAFI.US,D,20240628,000000,25.005,25.02,24.97,24.97,968523,0
+TAFI.US,D,20240701,000000,24.92,24.92,24.89,24.89,104894,0
+TAFI.US,D,20240702,000000,24.92,24.9499,24.91,24.93,92627,0
+TAFI.US,D,20240703,000000,24.95,24.97,24.94,24.94,114722,0
+TAFI.US,D,20240705,000000,24.99,25,24.97,25,352711,0
+TAFI.US,D,20240708,000000,24.98,24.98,24.96,24.98,353780,0
+TAFI.US,D,20240709,000000,24.96,25,24.96,24.98,162878,0
+TAFI.US,D,20240710,000000,24.99,25,24.98,24.98,145140,0
+TAFI.US,D,20240711,000000,25.04,25.05,25.02,25.02,91277,0
+TAFI.US,D,20240712,000000,25.07,25.07,25.04,25.04,148133,0
+TAFI.US,D,20240715,000000,25.04,25.05,25.02,25.03,81656,0
+TAFI.US,D,20240716,000000,25.07,25.07,25.04,25.05,78824,0
+TAFI.US,D,20240717,000000,25.065,25.07,25.035,25.05,192846,0
+TAFI.US,D,20240718,000000,25.06,25.08,25.0589,25.06,74692,0
+TAFI.US,D,20240719,000000,25.03,25.08,25.03,25.06,36783,0
+TAFI.US,D,20240722,000000,25.075,25.09,25.06,25.07,147926,0
+TAFI.US,D,20240723,000000,25.09,25.1,25.08,25.08,110418,0
+TAFI.US,D,20240724,000000,25.13,25.13,25.08,25.08,175125,0
+TAFI.US,D,20240725,000000,25.11,25.11,25.05,25.05,275151,0
+TAFI.US,D,20240726,000000,25.11,25.12,25.09,25.09,441714,0
+TAFI.US,D,20240729,000000,25.119,25.12,25.09,25.11,142338,0
+TAFI.US,D,20240730,000000,25.11,25.12,25.09,25.09,91149,0
+TAFI.US,D,20240731,000000,25.12,25.15,25.11,25.13,74788,0
+TAFI.US,D,20240801,000000,25.08,25.11,25.06,25.07,466726,0
+TAFI.US,D,20240802,000000,25.2,25.21,25.14,25.17,183744,0
+TAFI.US,D,20240805,000000,25.19,25.21,25.14,25.14,280120,0
+TAFI.US,D,20240806,000000,25.18,25.18,25.14,25.14,95093,0
+TAFI.US,D,20240807,000000,25.18,25.18,25.11,25.11,124778,0
+TAFI.US,D,20240808,000000,25.12,25.14,25.1,25.11,367755,0
+TAFI.US,D,20240809,000000,25.13,25.15,25.12,25.12,191792,0
+TAFI.US,D,20240812,000000,25.14,25.17,25.13,25.14,50207,0
+TAFI.US,D,20240813,000000,25.17,25.19,25.15,25.15,116234,0
+TAFI.US,D,20240814,000000,25.19,25.21,25.17,25.18,97806,0
+TAFI.US,D,20240815,000000,25.16,25.17,25.14,25.16,49433,0
+TAFI.US,D,20240816,000000,25.18,25.19,25.155,25.19,109609,0
+TAFI.US,D,20240819,000000,25.2,25.2,25.16,25.2,117322,0
+TAFI.US,D,20240820,000000,25.19,25.22,25.19,25.19,226544,0
+TAFI.US,D,20240821,000000,25.2,25.23,25.2,25.21,76854,0
+TAFI.US,D,20240822,000000,25.22,25.22,25.18,25.21,140184,0
+TAFI.US,D,20240823,000000,25.21,25.25,25.21,25.23,99218,0
+TAFI.US,D,20240826,000000,25.22,25.2599,25.22,25.25,39579,0
+TAFI.US,D,20240827,000000,25.26,25.26,25.2,25.25,267730,0
+TAFI.US,D,20240828,000000,25.2301,25.255,25.2301,25.25,130468,0
+TAFI.US,D,20240829,000000,25.27,25.27,25.22,25.24,192367,0
+TAFI.US,D,20240830,000000,25.26,25.26,25.23,25.24,292010,0
+TAFI.US,D,20240903,000000,25.18,25.2,25.18,25.19,455838,0
+TAFI.US,D,20240904,000000,25.2,25.2298,25.2,25.21,321720,0
+TAFI.US,D,20240905,000000,25.23,25.23,25.2011,25.21,267437,0
+TAFI.US,D,20240906,000000,25.24,25.25,25.215,25.23,224860,0
+TAFI.US,D,20240909,000000,25.26,25.26,25.23,25.24,99894,0
+TAFI.US,D,20240910,000000,25.26,25.27,25.25,25.26,136533,0
+TAFI.US,D,20240911,000000,25.26,25.285,25.25,25.26,151326,0
+TAFI.US,D,20240912,000000,25.265,25.27,25.25,25.26,123075,0
+TAFI.US,D,20240913,000000,25.27,25.285,25.265,25.2725,100447,0
+TAFI.US,D,20240916,000000,25.27,25.285,25.26,25.26,113564,0
+TAFI.US,D,20240917,000000,25.3,25.3,25.26,25.28,124426,0
+TAFI.US,D,20240918,000000,25.27,25.29,25.25,25.25,108020,0
+TAFI.US,D,20240919,000000,25.27,25.3,25.2514,25.3,126564,0
+TAFI.US,D,20240920,000000,25.29,25.31,25.28,25.28,152193,0
+TAFI.US,D,20240923,000000,25.31,25.33,25.27,25.3,466701,0
+TAFI.US,D,20240924,000000,25.28,25.32,25.28,25.3,158599,0
+TAFI.US,D,20240925,000000,25.31,25.31,25.27,25.27,359611,0
+TAFI.US,D,20240926,000000,25.34,25.34,25.26,25.28,330347,0
+TAFI.US,D,20240927,000000,25.3,25.33,25.3,25.31,91645,0
+TAFI.US,D,20240930,000000,25.3,25.32,25.3,25.32,109051,0
+TAFI.US,D,20241001,000000,25.29,25.29,25.24,25.25,115968,0
+TAFI.US,D,20241002,000000,25.28,25.28,25.25,25.26,58097,0
+TAFI.US,D,20241003,000000,25.27,25.28,25.25,25.25,61901,0
+TAFI.US,D,20241004,000000,25.22,25.2399,25.2,25.2,159142,0
+TAFI.US,D,20241007,000000,25.28,25.28,25.16,25.16,116872,0
+TAFI.US,D,20241008,000000,25.18,25.24,25.17,25.17,241839,0
+TAFI.US,D,20241009,000000,25.209,25.22,25.19,25.21,126023,0
+TAFI.US,D,20241010,000000,25.2,25.220063,25.18,25.18,53727,0
+TAFI.US,D,20241011,000000,25.18,25.24,25.18,25.22,254981,0
+TAFI.US,D,20241014,000000,25.2001,25.2001,25.18,25.19,43844,0
+TAFI.US,D,20241015,000000,25.2,25.25,25.2,25.22,77893,0
+TAFI.US,D,20241016,000000,25.23,25.25,25.22,25.22,72621,0
+TAFI.US,D,20241017,000000,25.23,25.27,25.22,25.23,591922,0
+TAFI.US,D,20241018,000000,25.29,25.29,25.23,25.23,89557,0
+TAFI.US,D,20241021,000000,25.26,25.26,25.2,25.2,142146,0
+TAFI.US,D,20241022,000000,25.18,25.1809,25.15,25.15,139687,0
+TAFI.US,D,20241023,000000,25.17,25.17,25.1043,25.12,74759,0
+TAFI.US,D,20241024,000000,25.09,25.15,25.09,25.14,116014,0
+TAFI.US,D,20241025,000000,25.13,25.165,25.13,25.14,88546,0
+TAFI.US,D,20241028,000000,25.16,25.16,25.11,25.15,183540,0
+TAFI.US,D,20241029,000000,25.12,25.1398,25.09,25.1,94811,0
+TAFI.US,D,20241030,000000,25.16,25.17,25.12,25.13,166576,0
+TAFI.US,D,20241031,000000,25.17,25.17,25.1201,25.13,118565,0
+TAFI.US,D,20241101,000000,25.1,25.1,25.0507,25.07,96458,0
+TAFI.US,D,20241104,000000,25.13,25.13,25.08,25.1,79575,0
+TAFI.US,D,20241105,000000,25.08,25.17,25.08,25.17,188064,0
+TAFI.US,D,20241106,000000,24.98,25.04,24.98,24.98,115756,0
+TAFI.US,D,20241107,000000,25.04,25.07,25.03,25.065,122312,0
+TAFI.US,D,20241108,000000,25.06,25.13,25.06,25.11,170125,0
+TAFI.US,D,20241111,000000,25.1033,25.13,25.1033,25.13,263489,0
+TAFI.US,D,20241112,000000,25.1,25.1199,25.07,25.1,300123,0
+TAFI.US,D,20241113,000000,25.11,25.121,25.08,25.09,99281,0
+TAFI.US,D,20241114,000000,25.09,25.11,25.08,25.08,50998,0
+TAFI.US,D,20241115,000000,25.1,25.13,25.09,25.11,245116,0
+TAFI.US,D,20241118,000000,25.1097,25.13,25.098,25.12,141777,0
+TAFI.US,D,20241119,000000,25.13,25.15,25.12,25.12,107431,0
+TAFI.US,D,20241120,000000,25.12,25.1371,25.11,25.12,108847,0
+TAFI.US,D,20241121,000000,25.14,25.15,25.11,25.12,156225,0
+TAFI.US,D,20241122,000000,25.15,25.16,25.1202,25.13,67047,0
+TAFI.US,D,20241125,000000,25.17,25.18,25.13,25.165,137119,0
+TAFI.US,D,20241126,000000,25.168,25.18,25.15,25.17,170951,0
+TAFI.US,D,20241127,000000,25.199,25.2,25.17,25.18,79846,0
+TAFI.US,D,20241129,000000,25.22,25.22,25.19,25.21,118014,0
+TAFI.US,D,20241202,000000,25.16,25.17,25.13,25.16,76575,0
+TAFI.US,D,20241203,000000,25.178,25.19,25.155,25.16,279904,0
+TAFI.US,D,20241204,000000,25.17,25.19,25.1699,25.17,103534,0
+TAFI.US,D,20241205,000000,25.175,25.2,25.175,25.18,189927,0
+TAFI.US,D,20241206,000000,25.2,25.209,25.1716,25.19,138393,0
+TAFI.US,D,20241209,000000,25.19,25.1984,25.17,25.17,137366,0
+TAFI.US,D,20241210,000000,25.19,25.2,25.16,25.16,72623,0
+TAFI.US,D,20241211,000000,25.195,25.1996,25.14,25.14,171041,0
+TAFI.US,D,20241212,000000,25.17,25.17,25.13,25.14,70364,0
+TAFI.US,D,20241213,000000,25.13,25.16,25.11,25.11,63103,0
+TAFI.US,D,20241216,000000,25.12,25.14,25.11,25.14,74412,0
+TAFI.US,D,20241217,000000,25.11,25.15,25.11,25.145,54804,0
+TAFI.US,D,20241218,000000,25.12,25.13,25.085,25.0884,48871,0
+TAFI.US,D,20241219,000000,25.03,25.09,25.02,25.039,238618,0
+TAFI.US,D,20241220,000000,25.04,25.06,25.04,25.05,226204,0
+TAFI.US,D,20241223,000000,25.05,25.06,25.03,25.05,136296,0
+TAFI.US,D,20241224,000000,25.06,25.1,25.034,25.06,125584,0
+TAFI.US,D,20241226,000000,25.06,25.07,25.04,25.055,96649,0
+TAFI.US,D,20241227,000000,25.0553,25.068,25.05,25.06,242262,0
+TAFI.US,D,20241230,000000,24.98,24.99,24.97,24.99,275719,0
+TAFI.US,D,20241231,000000,24.98,25,24.95,24.95,375269,0
+TAFI.US,D,20250102,000000,25,25.02,24.9756,24.98,127493,0
+TAFI.US,D,20250103,000000,25,25.02,24.97,24.97,214670,0
+TAFI.US,D,20250106,000000,25,25.01,24.985,24.99,293709,0
+TAFI.US,D,20250107,000000,25.0098,25.03,24.98,25,167963,0
+TAFI.US,D,20250108,000000,24.97,25.01,24.96,24.96,247411,0
+TAFI.US,D,20250110,000000,24.96,25.04,24.96,24.97,341215,0
+TAFI.US,D,20250113,000000,24.96,24.99,24.91,24.94,229996,0
+TAFI.US,D,20250114,000000,24.96,24.98,24.9328,24.95,179734,0
+TAFI.US,D,20250115,000000,24.99,25.04,24.98,25.04,114167,0
+TAFI.US,D,20250116,000000,24.98,25.02,24.96,24.99,333093,0
+TAFI.US,D,20250117,000000,25.026,25.11,25,25.03,61517,0
+TAFI.US,D,20250121,000000,25.03,25.06,25.03,25.04,99394,0
+TAFI.US,D,20250122,000000,25.06,25.24,25.045,25.1,185447,0
+TAFI.US,D,20250123,000000,25.06,25.1,25.045,25.06,317867,0
+TAFI.US,D,20250124,000000,25.06,25.17,25.0413,25.07,144147,0
+TAFI.US,D,20250127,000000,25.09,25.11,25.075,25.1,120852,0
+TAFI.US,D,20250128,000000,25.1,25.13,25.08,25.11,256891,0
+TAFI.US,D,20250129,000000,25.0986,25.11,25.08,25.09,75711,0
+TAFI.US,D,20250130,000000,25.1,25.11,25.09,25.11,43131,0
+TAFI.US,D,20250131,000000,25.09,25.18,25.09,25.12,377065,0
+TAFI.US,D,20250203,000000,25.05,25.07,24.99,25.07,130560,0
+TAFI.US,D,20250204,000000,25.07,25.09,25.06,25.08,184442,0
+TAFI.US,D,20250205,000000,25.1,25.12,25.09,25.1,103227,0
+TAFI.US,D,20250206,000000,25.1,25.14,25.1,25.1,98718,0
+TAFI.US,D,20250207,000000,25.1052,25.23,25.08,25.1,371438,0
+TAFI.US,D,20250210,000000,25.1121,25.119,25.09,25.1,142444,0
+TAFI.US,D,20250211,000000,25.1,25.12,25.06,25.11,201522,0
+TAFI.US,D,20250212,000000,25.07,25.09,25.046,25.08,142884,0
+TAFI.US,D,20250213,000000,25.08,25.11,25.06,25.11,103971,0
+TAFI.US,D,20250214,000000,25.1,25.16,25.1,25.12,183964,0
+TAFI.US,D,20250218,000000,25.1,25.1,25.08,25.09,66814,0
+TAFI.US,D,20250219,000000,25.08,25.15,25.07,25.08,148950,0
+TAFI.US,D,20250220,000000,25.1,25.14,25.05,25.05,183237,0
+TAFI.US,D,20250221,000000,25.12,25.16,25.12,25.16,64564,0
+TAFI.US,D,20250224,000000,25.14,25.16,25.13,25.13,75477,0
+TAFI.US,D,20250225,000000,25.18,25.23,25.16,25.2,113304,0
+TAFI.US,D,20250226,000000,25.17,25.23,25.16,25.21,251050,0
+TAFI.US,D,20250227,000000,25.18,25.28,25.18,25.19,296819,0
+TAFI.US,D,20250228,000000,25.21,25.25,25.2,25.23,220118,0
+TAFI.US,D,20250303,000000,25.15,25.28,25.14,25.17,191019,0
+TAFI.US,D,20250304,000000,25.16,25.19,25.125,25.14,145621,0
+TAFI.US,D,20250305,000000,25.14,25.17,25.1197,25.15,233325,0
+TAFI.US,D,20250306,000000,25.14,25.15,25.1,25.11,175149,0
+TAFI.US,D,20250307,000000,25.14,25.14,25.1024,25.14,163835,0
+TAFI.US,D,20250310,000000,25.13,25.19,25.13,25.13,547256,0
+TAFI.US,D,20250311,000000,25.14,25.19,25.1,25.1,123161,0
+TAFI.US,D,20250312,000000,25.12,25.13,25.07,25.09,120897,0
+TAFI.US,D,20250313,000000,25.09,25.1,25.08,25.1,160504,0
+TAFI.US,D,20250314,000000,25.08,25.13,25.08,25.08,188355,0
+TAFI.US,D,20250317,000000,25.09,25.1,25.08,25.08,53968,0
+TAFI.US,D,20250318,000000,25.08,25.1,25.07,25.08,150540,0
+TAFI.US,D,20250319,000000,25.12,25.12,25.045,25.1,183500,0
+TAFI.US,D,20250320,000000,25.125,25.125,25.08,25.09,100461,0
+TAFI.US,D,20250321,000000,25.11,25.1183,25.09,25.1,117157,0
+TAFI.US,D,20250324,000000,25.0759,25.12,25.01,25.1,284614,0
+TAFI.US,D,20250325,000000,25.08,25.1,25.05,25.07,179761,0
+TAFI.US,D,20250326,000000,25.075,25.1,25.03,25.04,188583,0
+TAFI.US,D,20250327,000000,25.03,25.03,25.01,25.03,163363,0
+TAFI.US,D,20250328,000000,25.061,25.08,25.03,25.08,135589,0
+TAFI.US,D,20250331,000000,25.07,25.1,25.06,25.09,137374,0
+TAFI.US,D,20250401,000000,25.04,25.07,25.01,25.07,239362,0
+TAFI.US,D,20250402,000000,25.06,25.07,25.025,25.05,134762,0
+TAFI.US,D,20250403,000000,25.0329,25.12,25.0329,25.12,160310,0
+TAFI.US,D,20250404,000000,25.14,25.2,25.1,25.17,295244,0
+TAFI.US,D,20250407,000000,25.077,25.077,24.85,24.88,394284,0
+TAFI.US,D,20250408,000000,24.9,24.91,24.7702,24.8,177825,0
+TAFI.US,D,20250409,000000,24.58,24.86,24.55,24.86,335932,0
+TAFI.US,D,20250410,000000,24.87,24.94,24.6833,24.81,705132,0
+TAFI.US,D,20250411,000000,24.738,24.79,24.63,24.7,549642,0
+TAFI.US,D,20250414,000000,24.79,24.81,24.765,24.79,607687,0
+TAFI.US,D,20250415,000000,24.82,24.83,24.8,24.81,219412,0
+TAFI.US,D,20250416,000000,24.82,24.84,24.8,24.8,182472,0
+TAFI.US,D,20250417,000000,24.85,24.87,24.81,24.83,130286,0
+TAFI.US,D,20250421,000000,24.84,24.84,24.77,24.79,651500,0
+TAFI.US,D,20250422,000000,24.82,24.82,24.77,24.78,132986,0
+TAFI.US,D,20250423,000000,24.89,24.91,24.82,24.82,190047,0
+TAFI.US,D,20250424,000000,24.88,24.93,24.8601,24.9,227554,0
+TAFI.US,D,20250425,000000,24.91,24.91,24.87,24.9,202286,0
+TAFI.US,D,20250428,000000,24.91,24.935,24.9,24.92,145918,0
+TAFI.US,D,20250429,000000,24.91,24.97,24.91,24.96,291891,0
+TAFI.US,D,20250430,000000,24.95,24.98,24.95,24.98,137989,0
+TAFI.US,D,20250501,000000,24.93,24.95,24.89,24.91,260259,0
+TAFI.US,D,20250502,000000,24.9,24.91,24.89,24.9,306303,0
+TAFI.US,D,20250505,000000,24.9,24.94,24.88,24.9,206021,0
+TAFI.US,D,20250506,000000,24.9,24.95,24.88,24.93,128149,0
+TAFI.US,D,20250507,000000,24.91,24.95,24.9,24.91,560496,0
+TAFI.US,D,20250508,000000,24.95,24.97,24.93,24.93,177050,0
+TAFI.US,D,20250509,000000,24.93,24.96,24.93,24.96,202719,0
+TAFI.US,D,20250512,000000,24.94,24.97,24.9246,24.93,170087,0
+TAFI.US,D,20250513,000000,24.93,24.96,24.93,24.94,370139,0
+TAFI.US,D,20250514,000000,24.95,24.96,24.92,24.92,125981,0
+TAFI.US,D,20250515,000000,24.95,24.98,24.94,24.98,97118,0
+TAFI.US,D,20250516,000000,24.98,25.01,24.9601,24.97,224210,0
+TAFI.US,D,20250519,000000,24.94,25,24.94,24.97,360696,0
+TAFI.US,D,20250520,000000,24.9668,24.99,24.96,24.99,223080,0
+TAFI.US,D,20250521,000000,24.97,24.99,24.95,24.95,147628,0
+TAFI.US,D,20250522,000000,24.95,24.98,24.94,24.95,211187,0
+TAFI.US,D,20250523,000000,24.98,24.9901,24.91,24.98,109275,0
+TAFI.US,D,20250527,000000,24.995,25.02,24.93,25.02,136692,0
+TAFI.US,D,20250528,000000,25,25.0191,25,25.01,83767,0
+TAFI.US,D,20250529,000000,25.01,25.03,25.005,25.02,77653,0
+TAFI.US,D,20250530,000000,25.04,25.04,25.02,25.04,52003,0
+TAFI.US,D,20250602,000000,24.9609,24.99,24.94,24.94,129614,0
+TAFI.US,D,20250603,000000,24.96,24.97,24.945,24.97,226558,0
+TAFI.US,D,20250604,000000,24.98,25,24.91,25,279350,0
+TAFI.US,D,20250605,000000,24.99,25.01,24.96,24.99,329473,0
+TAFI.US,D,20250606,000000,24.98,25,24.96,24.99,200027,0
+TAFI.US,D,20250609,000000,24.96,25.01,24.96,24.99,81448,0
+TAFI.US,D,20250610,000000,25.0095,25.01,24.99,25.01,137510,0
+TAFI.US,D,20250611,000000,25.01,25.08,25,25.03,113881,0
+TAFI.US,D,20250612,000000,25.0202,25.05,25.02,25.05,115959,0
+TAFI.US,D,20250613,000000,25.03,25.04,25.02,25.02,85452,0
+TAFI.US,D,20250616,000000,25.03,25.06,25.0248,25.03,149077,0
+TAFI.US,D,20250617,000000,25.045,25.06,25.04,25.06,143124,0
+TAFI.US,D,20250618,000000,25.051,25.07,25.04,25.06,158845,0
+TAFI.US,D,20250620,000000,25.065,25.11,25.06,25.11,178793,0
+TAFI.US,D,20250623,000000,25.071,25.09,25.06,25.09,252606,0
+TAFI.US,D,20250624,000000,25.07,25.095,25.07,25.09,229181,0
+TAFI.US,D,20250625,000000,25.0805,25.1,25.07,25.1,152691,0
+TAFI.US,D,20250626,000000,25.09,25.12,25.09,25.12,184931,0
+TAFI.US,D,20250627,000000,25.11,25.16,25.09,25.1,97646,0
+TAFI.US,D,20250630,000000,25.12,25.13,25.11,25.11,277666,0
+TAFI.US,D,20250701,000000,25.06,25.08,25.045,25.07,336444,0
+TAFI.US,D,20250702,000000,25.06,25.09,25.05,25.06,233115,0
+TAFI.US,D,20250703,000000,25.07,25.09,25.06,25.09,98621,0
+TAFI.US,D,20250707,000000,25.07,25.1,25,25.09,160454,0
+TAFI.US,D,20250708,000000,25.09,25.1,25.07,25.07,653648,0
+TAFI.US,D,20250709,000000,25.1,25.11,25.09,25.09,176718,0
+TAFI.US,D,20250710,000000,25.105,25.13,25.105,25.12,115479,0
+TAFI.US,D,20250711,000000,25.11,25.13,25.1,25.12,164866,0
+TAFI.US,D,20250714,000000,25.11,25.13,25.09,25.09,180001,0
+TAFI.US,D,20250715,000000,25.115,25.13,25.09,25.11,371235,0
+TAFI.US,D,20250716,000000,25.1,25.118636,25.09,25.11,87339,0
+TAFI.US,D,20250717,000000,25.1,25.12,25.0835,25.105,97755,0
+TAFI.US,D,20250718,000000,25.11,25.12,25.09,25.11,164731,0
+TAFI.US,D,20250721,000000,25.12,25.19,25.115,25.15,110043,0
+TAFI.US,D,20250722,000000,25.12,25.14,25.11,25.11,444128,0
+TAFI.US,D,20250723,000000,25.1135,25.19,25.11,25.11,64075,0
+TAFI.US,D,20250724,000000,25.11,25.2,25.1,25.19,150539,0
+TAFI.US,D,20250725,000000,25.13,25.15,25.12,25.14,107284,0
+TAFI.US,D,20250728,000000,25.14,25.15,25.12,25.15,406029,0
+TAFI.US,D,20250729,000000,25.13,25.18,25.13,25.14,295912,0
+TAFI.US,D,20250730,000000,25.14,25.17,25.14,25.15,171124,0
+TAFI.US,D,20250731,000000,25.15,25.17,25.145,25.16,174147,0
+TAFI.US,D,20250801,000000,25.16,25.17,25.13,25.15,276202,0
+TAFI.US,D,20250804,000000,25.16,25.17,25.15,25.16,215450,0
+TAFI.US,D,20250805,000000,25.165,25.185,25.12,25.17,324655,0
+TAFI.US,D,20250806,000000,25.17,25.24,25.15,25.15,168876,0
+TAFI.US,D,20250807,000000,25.18,25.19,25.15,25.17,173451,0
+TAFI.US,D,20250808,000000,25.1799,25.18,25.16,25.16,109161,0
+TAFI.US,D,20250811,000000,25.18,25.19,25.17,25.17,129488,0
+TAFI.US,D,20250812,000000,25.19,25.22,25.18,25.18,128138,0
+TAFI.US,D,20250813,000000,25.2,25.23,25.19,25.22,178320,0
+TAFI.US,D,20250814,000000,25.21,25.24,25.18,25.18,151703,0
+TAFI.US,D,20250815,000000,25.21,25.22,25.19,25.19,194382,0
+TAFI.US,D,20250818,000000,25.22,25.23,25.21,25.22,332972,0
+TAFI.US,D,20250819,000000,25.22,25.23,25.2,25.21,267874,0
+TAFI.US,D,20250820,000000,25.22,25.23,25.2,25.21,227535,0
+TAFI.US,D,20250821,000000,25.22,25.23,25.2,25.2,215617,0
+TAFI.US,D,20250822,000000,25.22,25.26,25.15,25.2,314662,0
+TAFI.US,D,20250825,000000,25.25,25.27,25.23,25.23,210896,0
+TAFI.US,D,20250826,000000,25.24,25.25,25.22,25.22,109600,0
+TAFI.US,D,20250827,000000,25.24,25.26,25.23,25.24,242808,0
+TAFI.US,D,20250828,000000,25.26,25.3,25.25,25.25,224878,0
+TAFI.US,D,20250829,000000,25.25,25.33,25.2492,25.26,363264,0
+TAFI.US,D,20250902,000000,25.19,25.2,25.15,25.15,139416,0
+TAFI.US,D,20250903,000000,25.19,25.22,25.19,25.21,376732,0
+TAFI.US,D,20250904,000000,25.22,25.24,25.2,25.2,518051,0
+TAFI.US,D,20250905,000000,25.26,25.285,25.25,25.27,455214,0
+TAFI.US,D,20250908,000000,25.29,25.33,25.25,25.33,478313,0
+TAFI.US,D,20250909,000000,25.3106,25.34,25.28,25.3,235405,0
+TAFI.US,D,20250910,000000,25.33,25.35,25.29,25.34,160070,0
+TAFI.US,D,20250911,000000,25.355,25.38,25.32,25.32,356855,0
+TAFI.US,D,20250912,000000,25.38,25.38,25.33,25.37,344854,0
+TAFI.US,D,20250915,000000,25.38,25.42,25.36,25.38,283605,0
+TAFI.US,D,20250916,000000,25.38,25.39,25.38,25.385,239650,0
+TAFI.US,D,20250917,000000,25.395,25.405,25.38,25.383,260402,0
+TAFI.US,D,20250918,000000,25.38,25.42,25.36,25.38,181670,0
+TAFI.US,D,20250919,000000,25.375,25.4,25.36,25.36,102578,0
+TAFI.US,D,20250922,000000,25.3794,25.41,25.36,25.37,189648,0
+TAFI.US,D,20250923,000000,25.38,25.4,25.37,25.37,164399,0
+TAFI.US,D,20250924,000000,25.37,25.39,25.34,25.34,206899,0
+TAFI.US,D,20250925,000000,25.345,25.37,25.29,25.32,436880,0
+TAFI.US,D,20250926,000000,25.33,25.35,25.2,25.3,846360,0
+TAFI.US,D,20250929,000000,25.31,25.34,25.31,25.31,326026,0
+TAFI.US,D,20250930,000000,25.315,25.34,25.315,25.34,98663,0
+TAFI.US,D,20251001,000000,25.27,25.285,25.24,25.24,93727,0
+TAFI.US,D,20251002,000000,25.26,25.28,25.25,25.27,275411,0
+TAFI.US,D,20251003,000000,25.27,25.29,25.25,25.26,153840,0
+TAFI.US,D,20251006,000000,25.26,25.28,25.24,25.25,214890,0
+TAFI.US,D,20251007,000000,25.26,25.29,25.25,25.275,350993,0
+TAFI.US,D,20251008,000000,25.27,25.29,25.26,25.26,350928,0
+TAFI.US,D,20251009,000000,25.28,25.28,25.26,25.27,207700,0
+TAFI.US,D,20251010,000000,25.29,25.3,25.26,25.26,270900,0
+TAFI.US,D,20251013,000000,25.29,25.33,25.275,25.33,191213,0
+TAFI.US,D,20251014,000000,25.29,25.35,25.2843,25.3,202839,0
+TAFI.US,D,20251015,000000,25.3,25.32,25.29,25.3,157894,0
+TAFI.US,D,20251016,000000,25.28,25.34,25.28,25.33,502470,0
+TAFI.US,D,20251017,000000,25.32,25.34,25.29,25.34,187641,0
+TAFI.US,D,20251020,000000,25.33,25.35,25.305,25.33,247575,0
+TAFI.US,D,20251021,000000,25.33,25.34,25.26,25.33,259564,0
+TAFI.US,D,20251022,000000,25.3399,25.3399,25.29,25.31,491377,0
+TAFI.US,D,20251023,000000,25.31,25.33,25.31,25.31,186211,0
+TAFI.US,D,20251024,000000,25.32,25.34,25.3,25.3,130111,0
+TAFI.US,D,20251027,000000,25.31,25.33,25.31,25.31,194654,0
+TAFI.US,D,20251028,000000,25.32,25.33,25.27,25.31,209355,0
+TAFI.US,D,20251029,000000,25.32,25.33,25.28,25.305,302445,0
+TAFI.US,D,20251030,000000,25.285,25.32,25.27,25.3,649281,0
+TAFI.US,D,20251031,000000,25.31,25.32,25.3,25.32,351414,0
+TAFI.US,D,20251103,000000,25.245,25.25,25.24,25.24,385856,0
+TAFI.US,D,20251104,000000,25.25,25.26,25.235,25.24,447569,0
+TAFI.US,D,20251105,000000,25.23,25.2499,25.2,25.2,250463,0
+TAFI.US,D,20251106,000000,25.25,25.27,25.23,25.27,271283,0
+TAFI.US,D,20251107,000000,25.25,25.26,25.18,25.24,516645,0
+TAFI.US,D,20251110,000000,25.25,25.33,25.235,25.25,334044,0
+TAFI.US,D,20251111,000000,25.27,25.28,25.2604,25.275,113144,0
+TAFI.US,D,20251112,000000,25.26,25.28,25.25,25.25,195913,0
+TAFI.US,D,20251113,000000,25.26,25.28,25.245,25.25,247623,0
+TAFI.US,D,20251114,000000,25.27,25.27,25.24,25.24,206071,0
+TAFI.US,D,20251117,000000,25.25,25.27,25.23,25.23,210307,0
+TAFI.US,D,20251118,000000,25.27,25.29,25.2445,25.26,276014,0
+TAFI.US,D,20251119,000000,25.275,25.28,25.25,25.25,127851,0
+TAFI.US,D,20251120,000000,25.26,25.27,25.25,25.25,173059,0
+TAFI.US,D,20251121,000000,25.29,25.29,25.22,25.25,159620,0
+TAFI.US,D,20251124,000000,25.27,25.28,25.22,25.24,468246,0
+TAFI.US,D,20251125,000000,25.28,25.29,25.26,25.26,230126,0
+TAFI.US,D,20251126,000000,25.28,25.29,25.25,25.28,153181,0
+TAFI.US,D,20251128,000000,25.29,25.3,25.28,25.28,67222,0
+TAFI.US,D,20251201,000000,25.2,25.24,25.17,25.19,158227,0
+TAFI.US,D,20251202,000000,25.19,25.2164,25.19,25.2,359737,0
+TAFI.US,D,20251203,000000,25.21,25.235,25.21,25.23,203172,0
+TAFI.US,D,20251204,000000,25.22,25.24,25.18,25.21,113560,0
+TAFI.US,D,20251205,000000,25.235,25.2397,25.21,25.21,228292,0
+TAFI.US,D,20251208,000000,25.22,25.23,25.2,25.2,404705,0
+TAFI.US,D,20251209,000000,25.24,25.24,25.21,25.21,170109,0
+TAFI.US,D,20251210,000000,25.22,25.24,25.22,25.23,302662,0
+TAFI.US,D,20251211,000000,25.25,25.25,25.23,25.24,270876,0
+TAFI.US,D,20251212,000000,25.23,25.24,25.23,25.23,271160,0
+TAFI.US,D,20251215,000000,25.25,25.26,25.23,25.24,251114,0
+TAFI.US,D,20251216,000000,25.25,25.27,25.24,25.26,191996,0
+TAFI.US,D,20251217,000000,25.255,25.27,25.24,25.25,323002,0
+TAFI.US,D,20251218,000000,25.27,25.28,25.25,25.25,297670,0
+TAFI.US,D,20251219,000000,25.265,25.27,25.25,25.25,392211,0
+TAFI.US,D,20251222,000000,25.26,25.27,25.25,25.26,413217,0
+TAFI.US,D,20251223,000000,25.25,25.27,25.25,25.27,186649,0
+TAFI.US,D,20251224,000000,25.27,25.28,25.26,25.28,187937,0
+TAFI.US,D,20251226,000000,25.28,25.28,25.26,25.26,401333,0
+TAFI.US,D,20251229,000000,25.29,25.29,25.265,25.27,290072,0
+TAFI.US,D,20251230,000000,25.2801,25.29,25.27,25.28,503530,0
+TAFI.US,D,20251231,000000,25.2,25.22,25.2,25.21,421138,0
+TAFI.US,D,20260102,000000,25.22,25.23,25.21,25.22,238672,0
+TAFI.US,D,20260105,000000,25.24,25.25,25.23,25.23,212711,0
+TAFI.US,D,20260106,000000,25.23,25.26,25.22,25.26,334469,0
+TAFI.US,D,20260107,000000,25.26,25.29,25.26,25.29,207258,0
+TAFI.US,D,20260108,000000,25.275,25.3,25.26,25.28,382239,0
+TAFI.US,D,20260109,000000,25.28,25.305,25.28,25.29,259103,0
+TAFI.US,D,20260112,000000,25.29,25.31,25.27,25.28,165330,0
+TAFI.US,D,20260113,000000,25.3,25.32,25.29,25.31,1035843,0
+TAFI.US,D,20260114,000000,25.31,25.33,25.31,25.33,396883,0
+TAFI.US,D,20260115,000000,25.34,25.38,25.3,25.32,465919,0
+TAFI.US,D,20260116,000000,25.35,25.355,25.31,25.34,336905,0
+TAFI.US,D,20260120,000000,25.315,25.325,25.28,25.31,260924,0
+TAFI.US,D,20260121,000000,25.32,25.33,25.301,25.33,186820,0
+TAFI.US,D,20260122,000000,25.325,25.33,25.31,25.32,334673,0
+TAFI.US,D,20260123,000000,25.34,25.35,25.33,25.34,338385,0
+TAFI.US,D,20260126,000000,25.345,25.36,25.34,25.35,172119,0
+TAFI.US,D,20260127,000000,25.34,25.36,25.34,25.36,201236,0
+TAFI.US,D,20260128,000000,25.36,25.37,25.35,25.37,291815,0
+TAFI.US,D,20260129,000000,25.35,25.39,25.35,25.36,1018219,0
+TAFI.US,D,20260130,000000,25.38,25.39,25.36,25.36,218412,0
+TAFI.US,D,20260202,000000,25.32,25.33,25.29,25.29,496762,0
+TAFI.US,D,20260203,000000,25.3289,25.33,25.3,25.31,294035,0
+TAFI.US,D,20260204,000000,25.3299,25.35,25.31,25.33,495122,0
+TAFI.US,D,20260205,000000,25.35,25.37,25.34,25.34,384190,0
+TAFI.US,D,20260206,000000,25.37,25.375,25.345,25.35,506472,0
+TAFI.US,D,20260209,000000,25.36,25.39,25.35,25.37,289625,0
+TAFI.US,D,20260210,000000,25.39,25.4,25.39,25.39,548630,0
+TAFI.US,D,20260211,000000,25.3895,25.4,25.38,25.4,456198,0
+TAFI.US,D,20260212,000000,25.4,25.43,25.4,25.42,224354,0
+TAFI.US,D,20260213,000000,25.43,25.4486,25.4211,25.435,276120,0
+TAFI.US,D,20260217,000000,25.435,25.45,25.43,25.43,573563,0
+TAFI.US,D,20260218,000000,25.435,25.44,25.435,25.435,169738,0
diff --git a/daily/us/nyse etfs/2/tagg.us.txt b/daily/us/nyse etfs/2/tagg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf24526b76b0e6740be0126d95f7b90cce71cc00
--- /dev/null
+++ b/daily/us/nyse etfs/2/tagg.us.txt	
@@ -0,0 +1,1083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAGG.US,D,20211001,000000,49.8038,49.8605,49.7858,49.8605,312.3753390738,0
+TAGG.US,D,20211004,000000,49.8406,49.8406,49.8406,49.8406,12.053067745613,0
+TAGG.US,D,20211005,000000,49.7361,49.746,49.7032,49.7032,1006.4311567587,0
+TAGG.US,D,20211006,000000,49.751,49.751,49.751,49.751,1.0044223121344,0
+TAGG.US,D,20211007,000000,49.6076,49.6076,49.5927,49.5927,119.52625514399,0
+TAGG.US,D,20211008,000000,49.4991,49.4991,49.4991,49.4991,6.0265338728064,0
+TAGG.US,D,20211011,000000,49.4165,49.4165,49.4165,49.4165,7.0309561849408,0
+TAGG.US,D,20211012,000000,49.4683,49.512,49.4683,49.512,1500.6069343288,0
+TAGG.US,D,20211013,000000,49.6225,49.6225,49.6225,49.6225,7.0309561849408,0
+TAGG.US,D,20211014,000000,49.7758,49.7958,49.756,49.7709,16465.494962819,0
+TAGG.US,D,20211015,000000,49.6375,49.6773,49.6375,49.6465,6232.440446794,0
+TAGG.US,D,20211018,000000,49.6425,49.6425,49.6275,49.6275,295.30015976752,0
+TAGG.US,D,20211019,000000,49.518,49.528,49.4941,49.4941,106163.42070335,0
+TAGG.US,D,20211020,000000,49.4772,49.508,49.4483,49.4533,9373.2690168383,0
+TAGG.US,D,20211021,000000,49.4285,49.4285,49.3587,49.3587,504.22000069147,0
+TAGG.US,D,20211022,000000,49.4185,49.4603,49.4185,49.4603,154.6810360687,0
+TAGG.US,D,20211025,000000,49.4981,49.4981,49.4702,49.4702,2858.5859003345,0
+TAGG.US,D,20211026,000000,49.4782,49.5478,49.4782,49.5478,7274.0263844774,0
+TAGG.US,D,20211027,000000,49.6574,49.756,49.6525,49.7371,17968.110741772,0
+TAGG.US,D,20211028,000000,49.6973,49.746,49.6643,49.6643,13408.033444682,0
+TAGG.US,D,20211029,000000,49.5976,49.7171,49.5976,49.6703,24887.576050066,0
+TAGG.US,D,20211101,000000,49.6385,49.6385,49.6385,49.6385,63.278605664468,0
+TAGG.US,D,20211102,000000,49.7171,49.7271,49.7171,49.7271,103.45549814984,0
+TAGG.US,D,20211103,000000,49.5976,49.6445,49.5976,49.6445,16858.224086863,0
+TAGG.US,D,20211104,000000,49.6773,49.8058,49.6773,49.7858,20779.488793437,0
+TAGG.US,D,20211105,000000,49.9551,50.0238,49.9491,49.9839,66224.576305957,0
+TAGG.US,D,20211108,000000,49.8953,49.9153,49.8764,49.8764,7920.8743534919,0
+TAGG.US,D,20211109,000000,50.0726,50.1134,50.0397,50.0397,9222.6056700181,0
+TAGG.US,D,20211110,000000,49.7141,49.7141,49.7141,49.7141,206.91099629969,0
+TAGG.US,D,20211111,000000,49.7062,49.7072,49.6574,49.6574,345.52127537424,0
+TAGG.US,D,20211112,000000,49.755,49.756,49.6275,49.6345,2493.9806010297,0
+TAGG.US,D,20211115,000000,49.527,49.528,49.4752,49.4752,1089.7982086658,0
+TAGG.US,D,20211116,000000,49.508,49.508,49.4563,49.4563,402.7733471659,0
+TAGG.US,D,20211117,000000,49.528,49.5528,49.528,49.5528,1038.572670747,0
+TAGG.US,D,20211118,000000,49.6066,49.6066,49.6066,49.6066,222.98175329384,0
+TAGG.US,D,20211119,000000,49.7271,49.7271,49.6883,49.6883,748.29462254013,0
+TAGG.US,D,20211122,000000,49.4792,49.4792,49.4593,49.4593,155.68545838083,0
+TAGG.US,D,20211123,000000,49.289,49.289,49.2343,49.2343,811.5732282046,0
+TAGG.US,D,20211124,000000,49.3418,49.3418,49.3418,49.3418,249.09673340933,0
+TAGG.US,D,20211126,000000,49.6574,49.6783,49.6574,49.6783,334.47262994076,0
+TAGG.US,D,20211129,000000,49.6574,49.6793,49.6574,49.6793,1825.0353411482,0
+TAGG.US,D,20211130,000000,49.6475,49.752,49.6375,49.744,3983.5388899251,0
+TAGG.US,D,20211201,000000,49.6673,49.7828,49.6673,49.7828,1354.9656990693,0
+TAGG.US,D,20211202,000000,49.6973,49.7679,49.6973,49.7679,2011.8578912052,0
+TAGG.US,D,20211203,000000,49.7649,49.9839,49.7649,49.9331,2114.3089670429,0
+TAGG.US,D,20211206,000000,49.757,49.757,49.757,49.757,22.097290866957,0
+TAGG.US,D,20211207,000000,49.7171,49.7171,49.6743,49.6743,1009.4444236951,0
+TAGG.US,D,20211208,000000,49.5458,49.5458,49.5458,49.5458,3.0132669364032,0
+TAGG.US,D,20211209,000000,49.5768,49.5768,49.5768,49.5768,66.291872600871,0
+TAGG.US,D,20211210,000000,49.6475,49.6475,49.6066,49.6066,3029.3376933974,0
+TAGG.US,D,20211213,000000,49.745,49.746,49.745,49.746,690.03812843634,0
+TAGG.US,D,20211214,000000,49.6673,49.6973,49.6673,49.6873,1673.3675720159,0
+TAGG.US,D,20211215,000000,49.6216,49.6216,49.6216,49.6216,79.349362658618,0
+TAGG.US,D,20211216,000000,49.6673,49.6673,49.6673,49.6673,42.185737109645,0
+TAGG.US,D,20211217,000000,49.7758,49.7758,49.757,49.757,2174.574305771,0
+TAGG.US,D,20211220,000000,49.7271,49.7271,49.6933,49.6933,478.10502057598,0
+TAGG.US,D,20211221,000000,49.5578,49.6275,49.5508,49.6275,1542.7926714384,0
+TAGG.US,D,20211222,000000,49.6843,49.6843,49.6843,49.6843,1.0044223121344,0
+TAGG.US,D,20211223,000000,49.5877,49.5927,49.5877,49.5927,190.84023930554,0
+TAGG.US,D,20211227,000000,49.6086,49.6086,49.6076,49.6076,350.54338693491,0
+TAGG.US,D,20211228,000000,49.6673,49.6673,49.6006,49.6006,1454.4035079706,0
+TAGG.US,D,20211229,000000,49.4483,49.4563,49.4483,49.4563,304.33996057672,0
+TAGG.US,D,20211230,000000,49.538,49.5598,49.538,49.5598,368.62298855333,0
+TAGG.US,D,20211231,000000,49.5877,49.5957,49.5877,49.5957,752.31231178867,0
+TAGG.US,D,20220103,000000,49.4085,49.4085,49.2572,49.2572,246.08346647293,0
+TAGG.US,D,20220104,000000,49.2173,49.2472,49.2173,49.2472,275.21171352483,0
+TAGG.US,D,20220105,000000,49.1098,49.1098,49.0999,49.0999,5631.7959041376,0
+TAGG.US,D,20220106,000000,49.061,49.061,49.061,49.061,2.0088446242688,0
+TAGG.US,D,20220107,000000,48.9007,48.9306,48.9007,48.9207,824.63071826235,0
+TAGG.US,D,20220110,000000,48.8809,48.8878,48.8729,48.8878,1099.8424317872,0
+TAGG.US,D,20220111,000000,48.9555,48.9675,48.9555,48.9675,2239.8617560597,0
+TAGG.US,D,20220112,000000,48.9415,48.9415,48.9415,48.9415,1.0044223121344,0
+TAGG.US,D,20220113,000000,48.9595,49.0302,48.9595,49.0302,329.45051838008,0
+TAGG.US,D,20220114,000000,48.831,48.831,48.7912,48.7912,349.53896462277,0
+TAGG.US,D,20220118,000000,48.5434,48.5434,48.4736,48.4736,3702.3006425274,0
+TAGG.US,D,20220119,000000,48.615,48.615,48.615,48.615,91.402430404231,0
+TAGG.US,D,20220120,000000,48.6529,48.6529,48.6339,48.6339,101.44665352557,0
+TAGG.US,D,20220121,000000,48.831,48.831,48.8171,48.8171,257.13211190641,0
+TAGG.US,D,20220124,000000,48.8569,48.8569,48.7634,48.7634,5231.031401596,0
+TAGG.US,D,20220125,000000,48.7275,48.7275,48.6259,48.6259,830.65725213515,0
+TAGG.US,D,20220126,000000,48.6917,48.6927,48.3939,48.4069,4454.6129543161,0
+TAGG.US,D,20220127,000000,48.5931,48.5931,48.5264,48.5264,702.09119618195,0
+TAGG.US,D,20220128,000000,48.4946,48.5931,48.4936,48.5742,2714.9535096993,0
+TAGG.US,D,20220131,000000,48.4537,48.5344,48.4537,48.5344,601.64896496851,0
+TAGG.US,D,20220201,000000,48.5035,48.5035,48.5035,48.5035,20.088446242688,0
+TAGG.US,D,20220202,000000,48.5732,48.5732,48.5732,48.5732,1.0044223121344,0
+TAGG.US,D,20220203,000000,48.4039,48.4039,48.4039,48.4039,1.0044223121344,0
+TAGG.US,D,20220204,000000,48.0953,48.1351,48.0863,48.0863,11659.334199256,0
+TAGG.US,D,20220207,000000,48.1451,48.1451,48.1451,48.1451,113.49972127119,0
+TAGG.US,D,20220208,000000,48.0057,48.0057,47.9968,47.9968,132.58374520174,0
+TAGG.US,D,20220209,000000,48.0654,48.0953,48.0116,48.0116,8427.1031988077,0
+TAGG.US,D,20220210,000000,47.7578,47.7578,47.6194,47.6194,203.89772936328,0
+TAGG.US,D,20220211,000000,47.9261,47.9261,47.9161,47.9181,353.55665387131,0
+TAGG.US,D,20220214,000000,47.6583,47.6603,47.6573,47.6603,222.98175329384,0
+TAGG.US,D,20220215,000000,47.5577,47.5577,47.5577,47.5577,13.057490057747,0
+TAGG.US,D,20220216,000000,47.5885,47.6383,47.5885,47.6035,6033.5648289914,0
+TAGG.US,D,20220217,000000,47.722,47.722,47.718,47.718,107.47318739838,0
+TAGG.US,D,20220218,000000,47.8076,47.8175,47.7976,47.8016,2380.4808797585,0
+TAGG.US,D,20220222,000000,47.718,47.7379,47.705,47.705,20081.415286503,0
+TAGG.US,D,20220223,000000,47.6065,47.8175,47.5388,47.5388,27381.556651096,0
+TAGG.US,D,20220224,000000,47.6085,47.6383,47.5686,47.5686,4583.1790102693,0
+TAGG.US,D,20220225,000000,47.5587,47.6224,47.5587,47.6224,679.99390531499,0
+TAGG.US,D,20220228,000000,47.9649,47.9649,47.9649,47.9649,5.022111560672,0
+TAGG.US,D,20220301,000000,48.2666,48.2666,48.2297,48.2297,712.13541930329,0
+TAGG.US,D,20220302,000000,47.6682,48.0057,47.6483,47.6483,19540.031660262,0
+TAGG.US,D,20220303,000000,47.718,47.7866,47.718,47.7866,100.44223121344,0
+TAGG.US,D,20220304,000000,48.0555,48.0804,47.9858,48.0116,1008.4400013829,0
+TAGG.US,D,20220307,000000,47.9559,47.9559,47.7906,47.7906,791.48478196191,0
+TAGG.US,D,20220308,000000,47.5577,47.5686,47.5089,47.5089,2156.4947041526,0
+TAGG.US,D,20220309,000000,47.4442,47.4442,47.3645,47.4073,4401.378571773,0
+TAGG.US,D,20220310,000000,47.1455,47.1873,47.1455,47.1873,205.90657398755,0
+TAGG.US,D,20220311,000000,47.1107,47.1365,47.1107,47.1365,472.07848670317,0
+TAGG.US,D,20220314,000000,46.8479,46.8479,46.7324,46.7324,313.37976138593,0
+TAGG.US,D,20220315,000000,46.813,46.813,46.7384,46.7384,268.18075733989,0
+TAGG.US,D,20220316,000000,46.7234,46.7592,46.6039,46.7592,550.42342704965,0
+TAGG.US,D,20220317,000000,46.816,46.816,46.816,46.816,30.132669364032,0
+TAGG.US,D,20220318,000000,46.9514,46.9514,46.9225,46.9225,1658.3012373339,0
+TAGG.US,D,20220321,000000,46.5222,46.5222,46.5222,46.5222,6.0265338728064,0
+TAGG.US,D,20220322,000000,46.3579,46.3579,46.3579,46.3579,69.305139537274,0
+TAGG.US,D,20220323,000000,46.4346,46.6009,46.4346,46.6009,171.75621537498,0
+TAGG.US,D,20220324,000000,46.4804,46.4804,46.4804,46.4804,4.0176892485376,0
+TAGG.US,D,20220325,000000,46.1141,46.1161,46.1141,46.1161,3336.6909209105,0
+TAGG.US,D,20220328,000000,46.1359,46.1737,46.1244,46.1737,1756.7346239231,0
+TAGG.US,D,20220329,000000,46.3763,46.3763,46.3763,46.3763,107.47318739838,0
+TAGG.US,D,20220330,000000,46.5358,46.5358,46.5358,46.5358,68.30071722514,0
+TAGG.US,D,20220331,000000,46.5691,46.5691,46.5557,46.5557,236.03924335159,0
+TAGG.US,D,20220401,000000,46.4744,46.4744,46.4744,46.4744,664.92757063298,0
+TAGG.US,D,20220404,000000,46.4844,46.4844,46.4844,46.4844,226.99944254238,0
+TAGG.US,D,20220405,000000,46.0763,46.0763,46.0264,46.0563,2301.1315170999,0
+TAGG.US,D,20220406,000000,45.907,45.9468,45.907,45.9468,9221.601247706,0
+TAGG.US,D,20220407,000000,45.8572,45.8572,45.8473,45.8473,536.36151467977,0
+TAGG.US,D,20220408,000000,45.6282,45.6282,45.6282,45.6282,302.33111595246,0
+TAGG.US,D,20220411,000000,45.398,45.398,45.398,45.398,33.145936300435,0
+TAGG.US,D,20220412,000000,45.5785,45.5785,45.5513,45.5513,349.53896462277,0
+TAGG.US,D,20220413,000000,45.688,45.688,45.5983,45.6183,4480.7279344316,0
+TAGG.US,D,20220414,000000,45.3593,45.3594,45.225,45.225,2686.8296849595,0
+TAGG.US,D,20220418,000000,45.1404,45.1603,45.1404,45.1603,929.09063872432,0
+TAGG.US,D,20220419,000000,44.8715,44.8715,44.8715,44.8715,172.76063768712,0
+TAGG.US,D,20220420,000000,45.1327,45.1327,45.1327,45.1327,47.207848670317,0
+TAGG.US,D,20220421,000000,44.8916,44.8916,44.8916,44.8916,71.313984161543,0
+TAGG.US,D,20220422,000000,44.8307,44.8307,44.8307,44.8307,15.066334682016,0
+TAGG.US,D,20220425,000000,45.0557,45.0557,45.0557,45.0557,165.72968150218,0
+TAGG.US,D,20220426,000000,45.1509,45.1509,45.1509,45.1509,2.0088446242688,0
+TAGG.US,D,20220427,000000,44.991,44.991,44.991,44.991,160.7075699415,0
+TAGG.US,D,20220428,000000,44.9104,44.9512,44.8715,44.9512,3472.2879330486,0
+TAGG.US,D,20220429,000000,44.8616,44.8616,44.7471,44.772,1311.7755396475,0
+TAGG.US,D,20220502,000000,44.6027,44.6027,44.5045,44.5045,520.29075768562,0
+TAGG.US,D,20220503,000000,44.6674,44.6674,44.5532,44.5532,2691.8517965202,0
+TAGG.US,D,20220504,000000,44.7819,44.7819,44.7819,44.7819,166.73410381431,0
+TAGG.US,D,20220505,000000,44.3879,44.3879,44.3879,44.3879,50.22111560672,0
+TAGG.US,D,20220506,000000,44.2752,44.2941,44.2742,44.2941,1903.3802814947,0
+TAGG.US,D,20220509,000000,44.2046,44.5032,44.1049,44.5032,4358.1884123512,0
+TAGG.US,D,20220510,000000,44.6351,44.6426,44.5679,44.6426,33117.812475695,0
+TAGG.US,D,20220511,000000,44.3887,44.8616,44.3887,44.8616,15998.438587677,0
+TAGG.US,D,20220512,000000,44.7839,44.8517,44.772,44.8517,26107.949159309,0
+TAGG.US,D,20220513,000000,44.6227,44.6227,44.5775,44.5775,2444.7639077351,0
+TAGG.US,D,20220516,000000,44.9014,44.9014,44.8829,44.8829,133.58816751388,0
+TAGG.US,D,20220517,000000,44.4833,44.4833,44.4249,44.4249,410.80872566297,0
+TAGG.US,D,20220518,000000,44.4236,44.6025,44.4236,44.6025,2155.4902818404,0
+TAGG.US,D,20220519,000000,44.7819,44.7819,44.6724,44.6724,2197.6760189501,0
+TAGG.US,D,20220520,000000,44.6724,44.6724,44.6724,44.6724,2143.4372140948,0
+TAGG.US,D,20220523,000000,44.6625,44.6924,44.6625,44.6924,453.99888508475,0
+TAGG.US,D,20220524,000000,44.9527,44.9527,44.9527,44.9527,91.402430404231,0
+TAGG.US,D,20220525,000000,45.0955,45.0955,45.0955,45.0955,71.313984161543,0
+TAGG.US,D,20220526,000000,45.0507,45.0518,45.0119,45.0518,740.25924404306,0
+TAGG.US,D,20220527,000000,45.1902,45.22,45.1902,45.22,2736.0463782541,0
+TAGG.US,D,20220531,000000,44.9014,44.9014,44.9014,44.9014,124.54836670467,0
+TAGG.US,D,20220601,000000,44.7172,44.7172,44.7172,44.7172,55.243227167392,0
+TAGG.US,D,20220602,000000,44.8616,44.8616,44.8616,44.8616,248.0923110972,0
+TAGG.US,D,20220603,000000,44.7056,44.7056,44.7056,44.7056,4.0176892485376,0
+TAGG.US,D,20220606,000000,44.5131,44.5131,44.4584,44.4734,428.88832728139,0
+TAGG.US,D,20220607,000000,44.5939,44.5939,44.5939,44.5939,100.44223121344,0
+TAGG.US,D,20220608,000000,44.3638,44.3638,44.3638,44.3638,216.95521942103,0
+TAGG.US,D,20220609,000000,44.4239,44.4239,44.4239,44.4239,4.0176892485376,0
+TAGG.US,D,20220610,000000,44.1946,44.1946,44.0153,44.0243,795.50247121045,0
+TAGG.US,D,20220613,000000,43.3335,43.3335,43.3335,43.3335,6.0265338728064,0
+TAGG.US,D,20220614,000000,43.0749,43.0749,43.0749,43.0749,4.0176892485376,0
+TAGG.US,D,20220615,000000,43.2786,43.4964,43.2786,43.4964,352.55223155918,0
+TAGG.US,D,20220616,000000,43.5975,43.5975,43.5975,43.5975,3.0132669364032,0
+TAGG.US,D,20220617,000000,43.637,43.637,43.6171,43.637,871.83856693266,0
+TAGG.US,D,20220621,000000,43.4692,43.4692,43.4692,43.4692,32.141513988301,0
+TAGG.US,D,20220622,000000,43.8113,43.8294,43.7963,43.8294,2160.5123934011,0
+TAGG.US,D,20220623,000000,43.9647,43.9647,43.9647,43.9647,2.0088446242688,0
+TAGG.US,D,20220624,000000,43.8658,43.8658,43.8658,43.8658,2.0052053388,0
+TAGG.US,D,20220627,000000,43.6961,43.6961,43.6961,43.6961,17.0442453798,0
+TAGG.US,D,20220628,000000,43.7044,43.7044,43.7044,43.7044,3.0078080082,0
+TAGG.US,D,20220629,000000,43.9811,43.9811,43.9811,43.9811,4.0104106776,0
+TAGG.US,D,20220630,000000,44.1252,44.1252,44.1252,44.1252,490.2727053366,0
+TAGG.US,D,20220701,000000,44.4742,44.4742,44.4742,44.4742,350.91093429,0
+TAGG.US,D,20220705,000000,44.564,44.564,44.564,44.564,532.3820174514,0
+TAGG.US,D,20220706,000000,44.3344,44.3344,44.2808,44.2808,384.9994250496,0
+TAGG.US,D,20220707,000000,44.1551,44.2149,44.1551,44.1651,2075.387525658,0
+TAGG.US,D,20220708,000000,43.9656,44.0087,43.9656,44.0087,449.1659958912,0
+TAGG.US,D,20220711,000000,44.2249,44.2349,44.2249,44.2349,298.7755954812,0
+TAGG.US,D,20220712,000000,44.3446,44.3446,44.3087,44.3296,676.756801845,0
+TAGG.US,D,20220713,000000,44.4252,44.4252,44.4252,44.4252,2.0052053388,0
+TAGG.US,D,20220714,000000,44.2891,44.2891,44.2891,44.2891,4.0104106776,0
+TAGG.US,D,20220715,000000,44.3745,44.3745,44.2448,44.2448,2315.0095636446,0
+TAGG.US,D,20220718,000000,44.299,44.299,44.299,44.299,2.0052053388,0
+TAGG.US,D,20220719,000000,44.2446,44.2446,44.2446,44.2446,6.0156160164,0
+TAGG.US,D,20220720,000000,44.2126,44.2126,44.2126,44.2126,128.3331416832,0
+TAGG.US,D,20220721,000000,44.6139,44.6338,44.6039,44.6338,4333.2487371468,0
+TAGG.US,D,20220722,000000,44.8732,44.8732,44.8732,44.8732,292.7599794648,0
+TAGG.US,D,20220725,000000,44.7236,44.7236,44.7236,44.7236,158.4112217652,0
+TAGG.US,D,20220726,000000,44.7136,44.7136,44.7136,44.7136,18.0468480492,0
+TAGG.US,D,20220727,000000,44.7934,44.8517,44.7934,44.8293,427.1087371644,0
+TAGG.US,D,20220728,000000,45.2123,45.2123,45.1026,45.1026,1892.9138398272,0
+TAGG.US,D,20220729,000000,45.1724,45.1724,45.0727,45.0727,1984.1506827426,0
+TAGG.US,D,20220801,000000,45.3279,45.3279,45.3279,45.3279,6.0156160164,0
+TAGG.US,D,20220802,000000,44.8333,44.8333,44.8333,44.8333,168.4372484592,0
+TAGG.US,D,20220803,000000,44.7926,44.8732,44.7926,44.8732,8961.2626590972,0
+TAGG.US,D,20220804,000000,44.953,44.953,44.953,44.953,11913.92752048,0
+TAGG.US,D,20220805,000000,44.6328,44.6779,44.6328,44.6779,547.4210574924,0
+TAGG.US,D,20220808,000000,44.9023,44.9023,44.7435,44.7435,3206.3233367412,0
+TAGG.US,D,20220809,000000,44.7526,44.7526,44.7526,44.7526,41.1067094454,0
+TAGG.US,D,20220810,000000,44.9131,44.9131,44.7037,44.7037,1919.984111901,0
+TAGG.US,D,20220811,000000,44.9131,44.9131,44.6264,44.6264,112.2914989728,0
+TAGG.US,D,20220812,000000,44.7435,44.7934,44.7236,44.7735,1286.3392248402,0
+TAGG.US,D,20220815,000000,44.8792,44.8792,44.864,44.864,419.0879158092,0
+TAGG.US,D,20220816,000000,44.7186,44.7735,44.7186,44.7735,624.6214630362,0
+TAGG.US,D,20220817,000000,44.6737,44.6737,44.5869,44.5869,401.04106776,0
+TAGG.US,D,20220818,000000,44.7336,44.7336,44.6737,44.6737,184.4788911696,0
+TAGG.US,D,20220819,000000,44.3546,44.3546,44.3546,44.3546,4.0104106776,0
+TAGG.US,D,20220822,000000,44.1252,44.1252,44.1252,44.1252,691.795841886,0
+TAGG.US,D,20220823,000000,44.1945,44.1945,44.1945,44.1945,6437.7117402174,0
+TAGG.US,D,20220824,000000,44.185,44.185,44.0254,44.0349,5196.4896355002,0
+TAGG.US,D,20220825,000000,44.1803,44.1803,44.1803,44.1803,2.0052053388,0
+TAGG.US,D,20220826,000000,44.1112,44.1112,44.1112,44.1112,83.2160215602,0
+TAGG.US,D,20220829,000000,43.9307,43.9307,43.7561,43.7561,3066.9615656946,0
+TAGG.US,D,20220830,000000,43.8639,43.8639,43.8639,43.8639,2.0052053388,0
+TAGG.US,D,20220831,000000,43.7561,43.7561,43.713,43.713,274.7131314156,0
+TAGG.US,D,20220901,000000,43.5168,43.5168,43.5136,43.5136,178.4632751532,0
+TAGG.US,D,20220902,000000,43.5666,43.6299,43.5666,43.6299,4205.918198133,0
+TAGG.US,D,20220906,000000,43.251,43.251,43.2383,43.2383,112.2914989728,0
+TAGG.US,D,20220907,000000,43.5267,43.5267,43.5267,43.5267,124.3227310056,0
+TAGG.US,D,20220908,000000,43.3771,43.3771,43.3771,43.3771,288.7495687872,0
+TAGG.US,D,20220909,000000,43.3372,43.5068,43.3372,43.343,3731.6871355068,0
+TAGG.US,D,20220912,000000,43.2574,43.2574,43.2574,43.2574,164.4268377816,0
+TAGG.US,D,20220913,000000,43.2574,43.2574,43.037,43.0415,501.3013347,0
+TAGG.US,D,20220914,000000,43.1133,43.1133,43.1133,43.1133,4.0104106776,0
+TAGG.US,D,20220915,000000,42.9483,42.9483,42.9483,42.9483,2.0052053388,0
+TAGG.US,D,20220916,000000,42.9377,42.9377,42.9377,42.9377,1.0026026694,0
+TAGG.US,D,20220919,000000,42.8485,42.8485,42.8485,42.8485,3.0078080082,0
+TAGG.US,D,20220920,000000,42.6388,42.6388,42.6388,42.6388,27.0702720738,0
+TAGG.US,D,20220921,000000,42.8371,42.8371,42.8371,42.8371,5.013013347,0
+TAGG.US,D,20220922,000000,42.2999,42.2999,42.2999,42.2999,266.6923100604,0
+TAGG.US,D,20220923,000000,42.2643,42.2643,42.2643,42.2643,2.0052053388,0
+TAGG.US,D,20220926,000000,41.7034,41.7034,41.7034,41.7034,151,0
+TAGG.US,D,20220927,000000,41.53,41.53,41.53,41.53,179,0
+TAGG.US,D,20220928,000000,42.02,42.1544,42.02,42.1544,675,0
+TAGG.US,D,20220929,000000,41.92,41.92,41.92,41.92,238,0
+TAGG.US,D,20220930,000000,41.82,41.82,41.82,41.82,328,0
+TAGG.US,D,20221003,000000,42.1535,42.1535,42.1535,42.1535,2,0
+TAGG.US,D,20221004,000000,42.23,42.23,42.23,42.23,119,0
+TAGG.US,D,20221005,000000,41.911,41.9947,41.91,41.9947,1629,0
+TAGG.US,D,20221006,000000,41.8857,41.8857,41.8857,41.8857,2,0
+TAGG.US,D,20221007,000000,41.6732,41.6732,41.6732,41.6732,6,0
+TAGG.US,D,20221010,000000,41.524,41.524,41.524,41.524,34,0
+TAGG.US,D,20221011,000000,41.4906,41.4906,41.4906,41.4906,4,0
+TAGG.US,D,20221012,000000,41.5811,41.5811,41.5811,41.5811,8,0
+TAGG.US,D,20221013,000000,41.33,41.33,41.33,41.33,192,0
+TAGG.US,D,20221014,000000,41.09,41.09,41.09,41.09,306,0
+TAGG.US,D,20221017,000000,41.349,41.5046,41.15,41.15,6603,0
+TAGG.US,D,20221018,000000,41.14,41.2,41.14,41.2,2094,0
+TAGG.US,D,20221019,000000,40.9295,40.9295,40.9295,40.9295,6,0
+TAGG.US,D,20221020,000000,40.85,40.86,40.49,40.49,3940,0
+TAGG.US,D,20221021,000000,40.56,40.56,40.56,40.56,2093,0
+TAGG.US,D,20221024,000000,40.6278,40.6278,40.6278,40.6278,810,0
+TAGG.US,D,20221025,000000,40.9487,40.9487,40.9487,40.9487,1,0
+TAGG.US,D,20221026,000000,41.1045,41.1045,41.1045,41.1045,46,0
+TAGG.US,D,20221027,000000,41.3601,41.3601,41.3601,41.3601,23,0
+TAGG.US,D,20221028,000000,41.248,41.2499,41.248,41.2499,210,0
+TAGG.US,D,20221031,000000,41.0401,41.0401,41.0401,41.0401,7,0
+TAGG.US,D,20221101,000000,41.1885,41.1885,41.1885,41.1885,38,0
+TAGG.US,D,20221102,000000,41.0874,41.0874,41.0874,41.0874,2,0
+TAGG.US,D,20221103,000000,40.993,40.993,40.993,40.993,2,0
+TAGG.US,D,20221104,000000,40.9424,40.9424,40.9424,40.9424,13,0
+TAGG.US,D,20221107,000000,40.858,40.858,40.8119,40.8119,424,0
+TAGG.US,D,20221108,000000,40.931,40.988,40.7,40.988,14323,0
+TAGG.US,D,20221109,000000,41.079,41.08,41.03,41.08,1733,0
+TAGG.US,D,20221110,000000,41.8974,41.8974,41.8974,41.8974,9,0
+TAGG.US,D,20221111,000000,41.85,41.9,41.85,41.9,484,0
+TAGG.US,D,20221114,000000,41.8042,41.8042,41.8042,41.8042,11,0
+TAGG.US,D,20221115,000000,42.0593,42.0593,42.0593,42.0593,81,0
+TAGG.US,D,20221116,000000,42.3119,42.3119,42.3119,42.3119,4,0
+TAGG.US,D,20221117,000000,42.1279,42.1279,42.1279,42.1279,104,0
+TAGG.US,D,20221118,000000,42.0572,42.0572,42.0572,42.0572,30,0
+TAGG.US,D,20221121,000000,41.88,41.88,41.88,41.88,1017,0
+TAGG.US,D,20221122,000000,42.283,42.283,42.283,42.283,2,0
+TAGG.US,D,20221123,000000,42.3827,42.3827,42.3827,42.3827,61,0
+TAGG.US,D,20221125,000000,42.3909,42.3909,42.3909,42.3909,3,0
+TAGG.US,D,20221128,000000,42.438,42.45,42.38,42.38,741,0
+TAGG.US,D,20221129,000000,42.3286,42.3286,42.2853,42.2853,315,0
+TAGG.US,D,20221130,000000,42.5015,42.5015,42.5015,42.5015,12,0
+TAGG.US,D,20221201,000000,42.925,42.95,42.925,42.95,850,0
+TAGG.US,D,20221202,000000,42.94,43.16,42.94,43.16,2702,0
+TAGG.US,D,20221205,000000,42.85,42.85,42.7388,42.7388,1156,0
+TAGG.US,D,20221206,000000,42.8236,42.93,42.8236,42.9049,251,0
+TAGG.US,D,20221207,000000,43.15,43.2746,43.15,43.2746,252,0
+TAGG.US,D,20221208,000000,43.1538,43.1538,43.1538,43.1538,99,0
+TAGG.US,D,20221209,000000,42.962,42.962,42.8743,42.8743,140,0
+TAGG.US,D,20221212,000000,42.89,42.89,42.8642,42.8642,103,0
+TAGG.US,D,20221213,000000,43.251,43.251,43.1862,43.1862,1792,0
+TAGG.US,D,20221214,000000,43.12,43.3005,43.11,43.3005,1448,0
+TAGG.US,D,20221215,000000,43.36,43.3685,43.19,43.19,5815,0
+TAGG.US,D,20221216,000000,43.2638,43.2638,43.2638,43.2638,13,0
+TAGG.US,D,20221219,000000,43.002,43.0161,43,43.0161,235,0
+TAGG.US,D,20221220,000000,42.7239,42.7239,42.7239,42.7239,103,0
+TAGG.US,D,20221221,000000,42.791,42.81,42.76,42.81,2971,0
+TAGG.US,D,20221222,000000,42.79,42.8094,42.79,42.8,15129,0
+TAGG.US,D,20221223,000000,42.5,42.5,42.4986,42.4986,172,0
+TAGG.US,D,20221227,000000,42.33,42.33,42.2336,42.2336,208,0
+TAGG.US,D,20221228,000000,42.17,42.17,42.1276,42.1276,552,0
+TAGG.US,D,20221229,000000,42.34,42.375,42.34,42.37,1237,0
+TAGG.US,D,20221230,000000,42.14,42.14,42.11,42.1177,2365,0
+TAGG.US,D,20230103,000000,42.45,42.45,42.29,42.29,864,0
+TAGG.US,D,20230104,000000,42.5,42.5,42.5,42.5,346,0
+TAGG.US,D,20230105,000000,42.55,42.55,42.55,42.55,172,0
+TAGG.US,D,20230106,000000,43.0268,43.0268,43.0268,43.0268,62,0
+TAGG.US,D,20230109,000000,43.15,43.21,43.1055,43.16,13978,0
+TAGG.US,D,20230110,000000,42.9,42.909,42.72,42.72,6426,0
+TAGG.US,D,20230111,000000,43.11,43.2118,43.11,43.2118,673,0
+TAGG.US,D,20230112,000000,43.3673,43.5419,43.36,43.5419,2224,0
+TAGG.US,D,20230113,000000,43.49,43.49,43.39,43.3909,307,0
+TAGG.US,D,20230117,000000,43.31,43.41,43.21,43.26,5249,0
+TAGG.US,D,20230118,000000,43.76,43.79,43.66,43.7875,413,0
+TAGG.US,D,20230119,000000,43.72,43.72,43.66,43.692,503,0
+TAGG.US,D,20230120,000000,43.55,43.55,43.4866,43.4866,204,0
+TAGG.US,D,20230123,000000,43.4,43.4,43.37,43.37,121,0
+TAGG.US,D,20230124,000000,43.5398,43.5887,43.539,43.5887,6139,0
+TAGG.US,D,20230125,000000,43.51,43.55,43.44,43.55,3853,0
+TAGG.US,D,20230126,000000,43.48,43.58,43.45,43.58,5698,0
+TAGG.US,D,20230127,000000,43.39,43.51,43.38,43.51,6255,0
+TAGG.US,D,20230130,000000,43.38,43.38,43.33,43.33,2816,0
+TAGG.US,D,20230131,000000,43.42,43.58,43.42,43.58,14270,0
+TAGG.US,D,20230201,000000,43.53,43.7734,43.53,43.7734,231,0
+TAGG.US,D,20230202,000000,43.86,43.86,43.78,43.8,4714,0
+TAGG.US,D,20230203,000000,43.47,43.49,43.468,43.49,17723,0
+TAGG.US,D,20230206,000000,43.26,43.26,43.1944,43.1944,344,0
+TAGG.US,D,20230207,000000,43.27,43.34,43.1906,43.1906,207,0
+TAGG.US,D,20230208,000000,43.1964,43.268,43.15,43.26,26340,0
+TAGG.US,D,20230209,000000,43.34,43.35,43.08,43.08,1907,0
+TAGG.US,D,20230210,000000,43.1,43.1,42.9502,42.9502,201,0
+TAGG.US,D,20230213,000000,43.0532,43.0532,43.0532,43.0532,8,0
+TAGG.US,D,20230214,000000,43.1,43.1,42.88,42.88,3,0
+TAGG.US,D,20230215,000000,42.8,42.85,42.795,42.85,7438,0
+TAGG.US,D,20230216,000000,42.6308,42.6308,42.6308,42.6308,2,0
+TAGG.US,D,20230217,000000,42.65,42.7401,42.649,42.7401,290,0
+TAGG.US,D,20230221,000000,42.3786,42.3786,42.32,42.32,232,0
+TAGG.US,D,20230222,000000,42.4473,42.46,42.3992,42.3992,1620,0
+TAGG.US,D,20230223,000000,42.46,42.5213,42.46,42.5213,284,0
+TAGG.US,D,20230224,000000,42.27,42.27,42.255,42.255,207,0
+TAGG.US,D,20230227,000000,42.389,42.39,42.3,42.3,1432,0
+TAGG.US,D,20230228,000000,42.269,42.4,42.269,42.4,6557,0
+TAGG.US,D,20230301,000000,42.269,42.269,42.1301,42.1301,132,0
+TAGG.US,D,20230302,000000,41.9,41.9,41.9,41.9,595,0
+TAGG.US,D,20230303,000000,42.2979,42.2979,42.2979,42.2979,68,0
+TAGG.US,D,20230306,000000,42.215,42.22,42.21,42.22,4093,0
+TAGG.US,D,20230307,000000,42.24,42.25,42.2077,42.2077,592,0
+TAGG.US,D,20230308,000000,42.1582,42.1582,42.1582,42.1582,5,0
+TAGG.US,D,20230309,000000,42.27,42.3202,42.27,42.3202,100,0
+TAGG.US,D,20230310,000000,42.8053,42.8053,42.8053,42.8053,1,0
+TAGG.US,D,20230313,000000,42.27,43.114,42.27,43.114,10,0
+TAGG.US,D,20230314,000000,42.79,42.8161,42.79,42.8161,3511,0
+TAGG.US,D,20230315,000000,43.39,43.39,43.21,43.21,434,0
+TAGG.US,D,20230316,000000,43.01,43.07,42.96,43.07,27887,0
+TAGG.US,D,20230317,000000,43.42,43.43,43.37,43.43,1300,0
+TAGG.US,D,20230320,000000,43.14,43.2,43.139,43.2,17261,0
+TAGG.US,D,20230321,000000,43.1,43.1,42.995,43.09,5559,0
+TAGG.US,D,20230322,000000,43.03,43.4,43.03,43.4,407,0
+TAGG.US,D,20230323,000000,43.54,43.54,43.54,43.54,559,0
+TAGG.US,D,20230324,000000,43.5534,43.5534,43.5534,43.5534,1,0
+TAGG.US,D,20230327,000000,43.13,43.17,43.018,43.03,10321,0
+TAGG.US,D,20230328,000000,42.96,42.99,42.92,42.99,2811,0
+TAGG.US,D,20230329,000000,42.91,43.01,42.91,43.01,11974,0
+TAGG.US,D,20230330,000000,43.04,43.07,42.83,42.83,7105,0
+TAGG.US,D,20230331,000000,43.04,43.28,43.04,43.28,2536,0
+TAGG.US,D,20230403,000000,43.32,43.44,43.32,43.44,2930,0
+TAGG.US,D,20230404,000000,43.57,43.62,43.57,43.6,6531,0
+TAGG.US,D,20230405,000000,43.76,43.76,43.76,43.76,9,0
+TAGG.US,D,20230406,000000,43.7208,43.7208,43.7208,43.7208,2,0
+TAGG.US,D,20230410,000000,43.61,43.61,43.4175,43.4175,1885,0
+TAGG.US,D,20230411,000000,43.35,43.51,43.3433,43.51,9919,0
+TAGG.US,D,20230412,000000,43.4764,43.4764,43.4764,43.4764,97,0
+TAGG.US,D,20230413,000000,43.47,43.51,43.47,43.51,3257,0
+TAGG.US,D,20230414,000000,43.24,43.24,43.24,43.24,7,0
+TAGG.US,D,20230417,000000,43.06,43.07,43.0388,43.0388,3494,0
+TAGG.US,D,20230418,000000,43.07,43.08,42.96,42.96,2545,0
+TAGG.US,D,20230419,000000,43.038,43.0597,42.98,43.0597,5208,0
+TAGG.US,D,20230420,000000,43.26,43.28,43.245,43.245,412,0
+TAGG.US,D,20230421,000000,43.21,43.26,43.18,43.26,2116,0
+TAGG.US,D,20230424,000000,43.222,43.28,43.21,43.21,2432,0
+TAGG.US,D,20230425,000000,43.49,43.57,43.49,43.57,19707,0
+TAGG.US,D,20230426,000000,43.49,43.49,43.39,43.45,4752,0
+TAGG.US,D,20230427,000000,43.41,43.41,43.19,43.19,15328,0
+TAGG.US,D,20230428,000000,43.3894,43.408,43.35,43.4074,739,0
+TAGG.US,D,20230501,000000,43,43.0057,43,43.0057,304,0
+TAGG.US,D,20230502,000000,43.4,43.54,43.4,43.54,1801,0
+TAGG.US,D,20230503,000000,43.49,43.6064,43.49,43.6064,116,0
+TAGG.US,D,20230504,000000,43.75,43.75,43.57,43.57,305,0
+TAGG.US,D,20230505,000000,43.39,43.39,43.375,43.38,697,0
+TAGG.US,D,20230508,000000,43.1776,43.1776,43.1776,43.1776,57,0
+TAGG.US,D,20230509,000000,43.1554,43.1554,43.1554,43.1554,14,0
+TAGG.US,D,20230510,000000,43.39,43.39,43.39,43.39,2,0
+TAGG.US,D,20230511,000000,43.53,43.57,43.51,43.57,14030,0
+TAGG.US,D,20230512,000000,43.28,43.28,43.28,43.28,101,0
+TAGG.US,D,20230515,000000,43.22,43.22,43.22,43.22,16,0
+TAGG.US,D,20230516,000000,43.1292,43.1292,43.1292,43.1292,65,0
+TAGG.US,D,20230517,000000,43.02,43.02,43.02,43.02,119,0
+TAGG.US,D,20230518,000000,42.875,42.875,42.87,42.87,2632,0
+TAGG.US,D,20230519,000000,42.85,42.85,42.725,42.725,396,0
+TAGG.US,D,20230522,000000,43.07,43.07,42.98,43.0074,1956,0
+TAGG.US,D,20230523,000000,42.71,42.77,42.7,42.768,4000,0
+TAGG.US,D,20230524,000000,42.59,42.59,42.525,42.539,8407,0
+TAGG.US,D,20230525,000000,42.46,42.46,42.35,42.35,358,0
+TAGG.US,D,20230526,000000,42.35,42.375,42.3,42.374,1762,0
+TAGG.US,D,20230530,000000,42.62,42.68,42.62,42.68,841,0
+TAGG.US,D,20230531,000000,42.79,42.8859,42.72,42.8859,1372,0
+TAGG.US,D,20230601,000000,43.02,43.05,43,43.05,7092,0
+TAGG.US,D,20230602,000000,42.8,42.8,42.48,42.48,2618,0
+TAGG.US,D,20230605,000000,42.7,42.81,42.7,42.77,435,0
+TAGG.US,D,20230606,000000,42.6901,42.81,42.66,42.81,808,0
+TAGG.US,D,20230607,000000,42.6,42.6,42.5825,42.5825,2077,0
+TAGG.US,D,20230608,000000,42.7748,42.88,42.7748,42.88,1063,0
+TAGG.US,D,20230609,000000,42.7492,42.7492,42.72,42.72,1145,0
+TAGG.US,D,20230612,000000,42.6001,42.7609,42.6001,42.7609,873,0
+TAGG.US,D,20230613,000000,42.5555,42.5555,42.5555,42.5555,281,0
+TAGG.US,D,20230614,000000,42.695,42.695,42.55,42.6331,251,0
+TAGG.US,D,20230615,000000,42.7513,42.89,42.7513,42.89,1427,0
+TAGG.US,D,20230616,000000,42.7487,42.87,42.73,42.87,2738,0
+TAGG.US,D,20230620,000000,42.8872,42.8872,42.82,42.825,2626,0
+TAGG.US,D,20230621,000000,42.7895,42.905,42.7895,42.905,489,0
+TAGG.US,D,20230622,000000,42.77,42.78,42.705,42.77,12609,0
+TAGG.US,D,20230623,000000,42.8499,42.91,42.794,42.91,19182,0
+TAGG.US,D,20230626,000000,42.78,42.85,42.77,42.85,13775,0
+TAGG.US,D,20230627,000000,42.68,42.72,42.6781,42.72,15285,0
+TAGG.US,D,20230628,000000,42.7,42.83,42.6981,42.83,18094,0
+TAGG.US,D,20230629,000000,42.44,42.51,42.41,42.51,7893,0
+TAGG.US,D,20230630,000000,42.599,42.62,42.58,42.5805,1406,0
+TAGG.US,D,20230703,000000,42.58,42.58,42.49,42.49,5143,0
+TAGG.US,D,20230705,000000,42.42,42.42,42.31,42.4,6798,0
+TAGG.US,D,20230706,000000,42.02,42.06,41.99,42.0569,631,0
+TAGG.US,D,20230707,000000,42.12,42.12,42.03,42.05,20005,0
+TAGG.US,D,20230710,000000,42.1,42.21,42.1,42.21,1408,0
+TAGG.US,D,20230711,000000,42.21,42.2275,42.21,42.2275,145,0
+TAGG.US,D,20230712,000000,42.51,42.5875,42.51,42.5875,106,0
+TAGG.US,D,20230713,000000,42.7702,42.93,42.69,42.93,31072,0
+TAGG.US,D,20230714,000000,42.69,42.69,42.69,42.69,338,0
+TAGG.US,D,20230717,000000,42.66,42.75,42.66,42.75,698,0
+TAGG.US,D,20230718,000000,42.52,42.52,42.52,42.52,6364,0
+TAGG.US,D,20230719,000000,42.8399,42.91,42.805,42.865,3617,0
+TAGG.US,D,20230720,000000,42.7,42.71,42.58,42.69,12123,0
+TAGG.US,D,20230721,000000,42.67,42.7,42.63,42.7,2320,0
+TAGG.US,D,20230724,000000,42.67,42.67,42.58,42.6,1958,0
+TAGG.US,D,20230725,000000,42.43,42.46,42.43,42.46,593,0
+TAGG.US,D,20230726,000000,42.44,42.57,42.44,42.57,1096,0
+TAGG.US,D,20230727,000000,42.36,42.36,42.2,42.2,903,0
+TAGG.US,D,20230728,000000,42.35,42.35,42.335,42.335,110,0
+TAGG.US,D,20230731,000000,42.41,42.41,42.355,42.357,981,0
+TAGG.US,D,20230801,000000,42.2,42.2,41.98,41.98,6991,0
+TAGG.US,D,20230802,000000,41.98,41.98,41.98,41.98,630,0
+TAGG.US,D,20230803,000000,41.89,41.89,41.7549,41.7549,5775,0
+TAGG.US,D,20230804,000000,42.105,42.105,42.105,42.105,52,0
+TAGG.US,D,20230807,000000,42.03,42.09,41.9,41.9,5923,0
+TAGG.US,D,20230808,000000,42.245,42.245,42.06,42.06,11670,0
+TAGG.US,D,20230809,000000,42.22,42.22,42.18,42.18,16768,0
+TAGG.US,D,20230810,000000,42.26,42.26,42.0152,42.0152,368,0
+TAGG.US,D,20230811,000000,41.82,41.82,41.62,41.62,8377,0
+TAGG.US,D,20230814,000000,41.77,41.835,41.59,41.59,11240,0
+TAGG.US,D,20230815,000000,41.7493,41.7493,41.48,41.48,15621,0
+TAGG.US,D,20230816,000000,41.75,41.75,41.44,41.44,5251,0
+TAGG.US,D,20230817,000000,41.54,41.56,41.45,41.45,5991,0
+TAGG.US,D,20230818,000000,41.63,41.63,41.52,41.52,10795,0
+TAGG.US,D,20230821,000000,41.4,41.4,41.4,41.4,9,0
+TAGG.US,D,20230822,000000,41.41,41.41,41.41,41.41,130,0
+TAGG.US,D,20230823,000000,41.805,41.805,41.805,41.805,76,0
+TAGG.US,D,20230824,000000,41.78,41.78,41.7015,41.7302,2289,0
+TAGG.US,D,20230825,000000,41.46,41.58,41.46,41.5761,1056,0
+TAGG.US,D,20230828,000000,41.56,41.65,41.56,41.56,14749,0
+TAGG.US,D,20230829,000000,41.91,41.9154,41.91,41.9103,1444,0
+TAGG.US,D,20230830,000000,41.861,41.861,41.75,41.75,7790,0
+TAGG.US,D,20230831,000000,41.98,42.0078,41.965,41.9878,10406,0
+TAGG.US,D,20230901,000000,41.82,41.82,41.77,41.77,142,0
+TAGG.US,D,20230905,000000,41.6199,41.6199,41.53,41.53,820,0
+TAGG.US,D,20230906,000000,41.42,41.42,41.42,41.42,321,0
+TAGG.US,D,20230907,000000,41.7,41.7,41.52,41.585,1832,0
+TAGG.US,D,20230908,000000,41.6226,41.63,41.6,41.6,626,0
+TAGG.US,D,20230911,000000,41.545,41.545,41.545,41.545,43,0
+TAGG.US,D,20230912,000000,41.57,41.57,41.57,41.57,199,0
+TAGG.US,D,20230913,000000,41.6401,41.6557,41.64,41.64,10788,0
+TAGG.US,D,20230914,000000,41.5832,41.5832,41.5832,41.5832,6,0
+TAGG.US,D,20230915,000000,41.52,41.52,41.44,41.44,991,0
+TAGG.US,D,20230918,000000,41.5117,41.55,41.47,41.47,4959,0
+TAGG.US,D,20230919,000000,41.401,41.401,41.39,41.39,1246,0
+TAGG.US,D,20230920,000000,41.47,41.47,41.4066,41.4066,173,0
+TAGG.US,D,20230921,000000,41.135,41.135,41.135,41.135,27,0
+TAGG.US,D,20230922,000000,41.206,41.2814,41.206,41.2814,439,0
+TAGG.US,D,20230925,000000,40.92,40.92,40.72,40.72,19079,0
+TAGG.US,D,20230926,000000,40.85,40.85,40.75,40.75,2231,0
+TAGG.US,D,20230927,000000,40.63,40.66,40.55,40.55,6601,0
+TAGG.US,D,20230928,000000,40.6,40.746,40.6,40.746,3740,0
+TAGG.US,D,20230929,000000,40.72,40.72,40.7146,40.7146,20239,0
+TAGG.US,D,20231002,000000,40.47,40.47,40.47,40.47,6,0
+TAGG.US,D,20231003,000000,40.1018,40.14,40.1018,40.115,3986,0
+TAGG.US,D,20231004,000000,40.245,40.342,40.245,40.33,1852,0
+TAGG.US,D,20231005,000000,40.396,40.396,40.34,40.34,1163,0
+TAGG.US,D,20231006,000000,40.1799,40.31,40.15,40.259,9212,0
+TAGG.US,D,20231009,000000,40.573,40.6224,40.573,40.6224,406,0
+TAGG.US,D,20231010,000000,40.595,40.595,40.595,40.595,23,0
+TAGG.US,D,20231011,000000,40.72,40.7749,40.72,40.7749,200,0
+TAGG.US,D,20231012,000000,40.59,40.59,40.3,40.3,4763,0
+TAGG.US,D,20231013,000000,40.5701,40.58,40.5701,40.58,3468,0
+TAGG.US,D,20231016,000000,40.38,40.4032,40.38,40.4032,3485,0
+TAGG.US,D,20231017,000000,40.15,40.15,40.09,40.09,552,0
+TAGG.US,D,20231018,000000,39.91,39.92,39.91,39.9123,390,0
+TAGG.US,D,20231019,000000,39.9,39.9,39.795,39.8015,654,0
+TAGG.US,D,20231020,000000,39.87,39.887,39.87,39.887,102,0
+TAGG.US,D,20231023,000000,40.02,40.0667,40.02,40.02,2965,0
+TAGG.US,D,20231024,000000,40.03,40.187,40.02,40.187,4817,0
+TAGG.US,D,20231025,000000,39.65,39.65,39.65,39.65,1113,0
+TAGG.US,D,20231026,000000,39.88,40.0398,39.88,40.0344,11559,0
+TAGG.US,D,20231027,000000,39.8928,40.0052,39.8928,40.0052,1041,0
+TAGG.US,D,20231030,000000,39.905,39.98,39.905,39.9644,220,0
+TAGG.US,D,20231031,000000,39.98,40.0124,39.82,39.82,19657,0
+TAGG.US,D,20231101,000000,40.28,40.28,40.13,40.13,9468,0
+TAGG.US,D,20231102,000000,40.5652,40.5652,40.5652,40.5652,48,0
+TAGG.US,D,20231103,000000,41.01,41.01,40.59,40.59,11429,0
+TAGG.US,D,20231106,000000,40.61,40.63,40.51,40.51,18165,0
+TAGG.US,D,20231107,000000,40.73,40.8709,40.7011,40.72,7358,0
+TAGG.US,D,20231108,000000,40.98,40.98,40.92,40.92,59488,0
+TAGG.US,D,20231109,000000,40.9168,40.9168,40.48,40.48,20140,0
+TAGG.US,D,20231110,000000,40.8,40.8,40.48,40.48,18391,0
+TAGG.US,D,20231113,000000,40.49,40.66,40.49,40.52,16852,0
+TAGG.US,D,20231114,000000,41.27,41.27,41.25,41.25,622,0
+TAGG.US,D,20231115,000000,41.022,41.022,40.8834,41.02,10399,0
+TAGG.US,D,20231116,000000,41.24,41.24,41.2151,41.2151,1003,0
+TAGG.US,D,20231117,000000,41.26,41.26,41.23,41.24,2403,0
+TAGG.US,D,20231120,000000,41.3,41.3,41.3,41.3,259,0
+TAGG.US,D,20231121,000000,41.35,41.42,41.3424,41.42,4491,0
+TAGG.US,D,20231122,000000,41.41,41.41,41.41,41.41,170,0
+TAGG.US,D,20231124,000000,41.086,41.086,41.0625,41.0625,245,0
+TAGG.US,D,20231127,000000,41.2318,41.2961,41.2318,41.2961,1876,0
+TAGG.US,D,20231128,000000,41.525,41.525,41.525,41.525,43,0
+TAGG.US,D,20231129,000000,41.69,41.789,41.69,41.7201,670,0
+TAGG.US,D,20231130,000000,41.6205,41.6205,41.5692,41.5692,635,0
+TAGG.US,D,20231201,000000,41.88,42.07,41.8797,41.9369,5552,0
+TAGG.US,D,20231204,000000,41.71,41.82,41.71,41.82,148246,0
+TAGG.US,D,20231205,000000,42.0651,42.0651,42.0651,42.0651,2,0
+TAGG.US,D,20231206,000000,42.2165,42.2165,42.2002,42.2003,1490,0
+TAGG.US,D,20231207,000000,42.25,42.25,42.1951,42.1951,7359,0
+TAGG.US,D,20231208,000000,41.9916,41.9916,41.925,41.9255,319,0
+TAGG.US,D,20231211,000000,41.886,41.9704,41.886,41.9704,1051,0
+TAGG.US,D,20231212,000000,41.98,42.0552,41.98,42.0552,188,0
+TAGG.US,D,20231213,000000,42.2,42.5858,42.2,42.5858,380,0
+TAGG.US,D,20231214,000000,42.911,42.9646,42.911,42.9646,2588,0
+TAGG.US,D,20231215,000000,42.8823,42.8823,42.8823,42.8823,81,0
+TAGG.US,D,20231218,000000,42.8129,42.8129,42.78,42.8,1804,0
+TAGG.US,D,20231219,000000,42.8652,42.8652,42.8652,42.8652,70,0
+TAGG.US,D,20231220,000000,42.962,43.02,42.962,43.02,934,0
+TAGG.US,D,20231221,000000,43.15,43.15,42.984,43.0537,4389,0
+TAGG.US,D,20231222,000000,42.88,42.88,42.7401,42.78,4267,0
+TAGG.US,D,20231226,000000,42.86,42.86,42.86,42.86,116,0
+TAGG.US,D,20231227,000000,43.0499,43.1519,43.0499,43.1519,1377,0
+TAGG.US,D,20231228,000000,43.12,43.12,42.98,43.0618,6163,0
+TAGG.US,D,20231229,000000,42.935,43.0305,42.935,42.9758,2391,0
+TAGG.US,D,20240102,000000,42.95,42.95,42.82,42.82,1522,0
+TAGG.US,D,20240103,000000,42.8495,42.8495,42.8495,42.8495,15,0
+TAGG.US,D,20240104,000000,42.67,42.675,42.6449,42.6449,5359,0
+TAGG.US,D,20240105,000000,42.68,42.68,42.5066,42.5066,1283,0
+TAGG.US,D,20240108,000000,42.7303,42.7303,42.6403,42.6892,1897,0
+TAGG.US,D,20240109,000000,42.74,42.74,42.6329,42.6568,2229,0
+TAGG.US,D,20240110,000000,42.69,42.69,42.6005,42.6329,3504,0
+TAGG.US,D,20240111,000000,42.8001,42.8251,42.8001,42.8251,1597,0
+TAGG.US,D,20240112,000000,42.92,42.92,42.8101,42.8926,8736,0
+TAGG.US,D,20240116,000000,42.6436,42.6436,42.6436,42.6436,2,0
+TAGG.US,D,20240117,000000,42.5118,42.5118,42.5118,42.5118,30,0
+TAGG.US,D,20240118,000000,42.48,42.48,42.4397,42.4397,987,0
+TAGG.US,D,20240119,000000,42.399,42.4131,42.399,42.4131,378,0
+TAGG.US,D,20240122,000000,42.58,42.67,42.5443,42.5443,1970,0
+TAGG.US,D,20240123,000000,42.401,42.47,42.401,42.47,1516,0
+TAGG.US,D,20240124,000000,42.46,42.4699,42.3614,42.3614,3868,0
+TAGG.US,D,20240125,000000,42.35,42.3971,42.35,42.3971,6153,0
+TAGG.US,D,20240126,000000,42.32,42.3243,42.2915,42.3243,1199,0
+TAGG.US,D,20240129,000000,42.46,42.5191,42.46,42.5191,932,0
+TAGG.US,D,20240130,000000,42.53,42.555,42.516,42.5456,4326,0
+TAGG.US,D,20240131,000000,42.8299,42.8299,42.75,42.82,755,0
+TAGG.US,D,20240201,000000,43.0208,43.0208,43.0208,43.0208,79,0
+TAGG.US,D,20240202,000000,42.68,42.68,42.555,42.6223,484,0
+TAGG.US,D,20240205,000000,42.36,42.36,42.2751,42.2751,564,0
+TAGG.US,D,20240206,000000,42.4923,42.4923,42.4923,42.4923,222,0
+TAGG.US,D,20240207,000000,42.4625,42.4625,42.4247,42.4247,207,0
+TAGG.US,D,20240208,000000,42.308,42.308,42.308,42.308,21,0
+TAGG.US,D,20240209,000000,42.2729,42.2729,42.2729,42.2729,13,0
+TAGG.US,D,20240212,000000,42.322,42.322,42.3047,42.3047,556,0
+TAGG.US,D,20240213,000000,41.9812,41.9812,41.9355,41.9355,533,0
+TAGG.US,D,20240214,000000,42.055,42.0917,42.055,42.0917,1667,0
+TAGG.US,D,20240215,000000,42.22,42.22,42.16,42.2062,4603,0
+TAGG.US,D,20240216,000000,42.07,42.07,42.07,42.07,48,0
+TAGG.US,D,20240220,000000,42.16,42.169,42.1348,42.1348,740,0
+TAGG.US,D,20240221,000000,42.17,42.17,42.0222,42.0222,730,0
+TAGG.US,D,20240222,000000,42.02,42.02,41.99,42.02,1843,0
+TAGG.US,D,20240223,000000,42.02,42.02,42,42.0148,318,0
+TAGG.US,D,20240226,000000,42.005,42.005,41.885,41.9315,2252,0
+TAGG.US,D,20240227,000000,41.88,41.8844,41.86,41.8844,3687,0
+TAGG.US,D,20240228,000000,41.92,41.9607,41.92,41.9607,3081,0
+TAGG.US,D,20240229,000000,42.122,42.122,42.0636,42.0636,451,0
+TAGG.US,D,20240301,000000,42.1669,42.2264,42.1669,42.2264,22060,0
+TAGG.US,D,20240304,000000,42.12,42.125,42.1199,42.1199,568,0
+TAGG.US,D,20240305,000000,42.37,42.37,42.3544,42.3556,394,0
+TAGG.US,D,20240306,000000,42.44,42.44,42.4,42.4348,1536,0
+TAGG.US,D,20240307,000000,42.47,42.5,42.426,42.4875,3336,0
+TAGG.US,D,20240308,000000,42.65,42.65,42.56,42.625,3413,0
+TAGG.US,D,20240311,000000,42.6,42.6,42.49,42.5137,481,0
+TAGG.US,D,20240312,000000,42.4001,42.4001,42.4001,42.4001,4,0
+TAGG.US,D,20240313,000000,42.352,42.355,42.34,42.34,393,0
+TAGG.US,D,20240314,000000,42.095,42.095,42.055,42.055,1064,0
+TAGG.US,D,20240315,000000,42.045,42.045,42.045,42.045,5,0
+TAGG.US,D,20240318,000000,42.0023,42.0023,42.0023,42.0023,6,0
+TAGG.US,D,20240319,000000,42.09,42.1036,42.09,42.1036,546,0
+TAGG.US,D,20240320,000000,42.1971,42.1971,42.1971,42.1971,13,0
+TAGG.US,D,20240321,000000,42.19,42.221,42.19,42.221,1726,0
+TAGG.US,D,20240322,000000,42.204,42.204,42.204,42.204,7,0
+TAGG.US,D,20240325,000000,42.1156,42.15,42.1156,42.15,1185,0
+TAGG.US,D,20240326,000000,42.1889,42.1889,42.1889,42.1889,41,0
+TAGG.US,D,20240327,000000,42.27,42.35,42.2699,42.3477,1915,0
+TAGG.US,D,20240328,000000,42.3,42.3,42.25,42.2593,655,0
+TAGG.US,D,20240401,000000,41.95,41.9654,41.95,41.9654,374,0
+TAGG.US,D,20240402,000000,41.91,41.91,41.91,41.91,194,0
+TAGG.US,D,20240403,000000,41.9505,41.9505,41.9505,41.9505,104,0
+TAGG.US,D,20240404,000000,42.0675,42.0675,42.0675,42.0675,188,0
+TAGG.US,D,20240405,000000,41.8505,41.8505,41.8505,41.8505,2,0
+TAGG.US,D,20240408,000000,41.85,41.85,41.79,41.8093,691,0
+TAGG.US,D,20240409,000000,41.9362,41.96,41.932,41.9388,404,0
+TAGG.US,D,20240410,000000,41.4604,41.4604,41.4604,41.4604,420,0
+TAGG.US,D,20240411,000000,41.59,41.59,41.4527,41.4527,1355,0
+TAGG.US,D,20240412,000000,41.582,41.582,41.5608,41.5608,204,0
+TAGG.US,D,20240415,000000,41.275,41.3006,41.275,41.3006,378,0
+TAGG.US,D,20240416,000000,41.22,41.22,41.15,41.173,697,0
+TAGG.US,D,20240417,000000,41.3747,41.3747,41.3747,41.3747,1,0
+TAGG.US,D,20240418,000000,41.27,41.27,41.2678,41.2678,752,0
+TAGG.US,D,20240419,000000,41.2949,41.2949,41.2949,41.2949,3,0
+TAGG.US,D,20240422,000000,41.291,41.33,41.291,41.3174,902,0
+TAGG.US,D,20240423,000000,41.37,41.3728,41.351,41.3647,3203,0
+TAGG.US,D,20240424,000000,41.122,41.122,41.11,41.11,203,0
+TAGG.US,D,20240425,000000,41.0318,41.0318,41.0318,41.0318,57,0
+TAGG.US,D,20240426,000000,41.1598,41.23,40.95,41.1275,5418,0
+TAGG.US,D,20240429,000000,41.2496,41.26,41.2469,41.2469,2677,0
+TAGG.US,D,20240430,000000,41.0919,41.0919,41.0919,41.0919,23,0
+TAGG.US,D,20240501,000000,41.2236,41.32,41.16,41.2552,968,0
+TAGG.US,D,20240502,000000,41.29,41.4116,41.29,41.4116,694,0
+TAGG.US,D,20240503,000000,41.6194,41.6194,41.6194,41.6194,104,0
+TAGG.US,D,20240506,000000,41.65,41.6722,41.65,41.6722,235,0
+TAGG.US,D,20240507,000000,41.775,41.775,41.775,41.775,116,0
+TAGG.US,D,20240508,000000,41.7373,41.758,41.6949,41.6949,1605,0
+TAGG.US,D,20240509,000000,41.76,41.7949,41.6944,41.7949,2007,0
+TAGG.US,D,20240510,000000,41.66,41.66,41.6108,41.65,7643,0
+TAGG.US,D,20240513,000000,41.725,41.725,41.725,41.725,11,0
+TAGG.US,D,20240514,000000,41.84,41.845,41.84,41.845,300,0
+TAGG.US,D,20240515,000000,42.13,42.13,42.07,42.0898,1677,0
+TAGG.US,D,20240516,000000,42.0355,42.0355,42.0355,42.0355,23,0
+TAGG.US,D,20240517,000000,41.9826,41.9826,41.9349,41.9349,1103,0
+TAGG.US,D,20240520,000000,41.93,41.93,41.885,41.92,855,0
+TAGG.US,D,20240521,000000,41.9558,41.99,41.9558,41.9687,1152,0
+TAGG.US,D,20240522,000000,41.91,41.97,41.91,41.9146,1997,0
+TAGG.US,D,20240523,000000,41.8198,41.8198,41.8198,41.8198,6,0
+TAGG.US,D,20240524,000000,41.7,41.7,41.7,41.7,82,0
+TAGG.US,D,20240528,000000,41.68,41.68,41.4849,41.4849,729,0
+TAGG.US,D,20240529,000000,41.323,41.365,41.323,41.365,1056,0
+TAGG.US,D,20240530,000000,41.4999,41.4999,41.46,41.4641,916,0
+TAGG.US,D,20240531,000000,41.63,41.63,41.52,41.5823,5937,0
+TAGG.US,D,20240603,000000,41.845,41.8681,41.845,41.8681,183,0
+TAGG.US,D,20240604,000000,42.0482,42.0482,42.0482,42.0482,32,0
+TAGG.US,D,20240605,000000,42.06,42.1319,42.06,42.1319,2166,0
+TAGG.US,D,20240606,000000,42.1543,42.1543,42.1543,42.1543,138,0
+TAGG.US,D,20240607,000000,41.845,41.845,41.845,41.845,53,0
+TAGG.US,D,20240610,000000,41.75,41.755,41.75,41.755,380,0
+TAGG.US,D,20240611,000000,41.82,41.925,41.82,41.925,309,0
+TAGG.US,D,20240612,000000,42.33,42.33,42.17,42.17,403,0
+TAGG.US,D,20240613,000000,42.3145,42.3145,42.3145,42.3145,115,0
+TAGG.US,D,20240614,000000,42.38,42.38,42.38,42.38,55,0
+TAGG.US,D,20240617,000000,42.2099,42.2099,42.2099,42.2099,72,0
+TAGG.US,D,20240618,000000,42.27,42.3702,42.27,42.3702,350,0
+TAGG.US,D,20240620,000000,42.25,42.286,42.25,42.286,166,0
+TAGG.US,D,20240621,000000,42.3037,42.3073,42.3037,42.3073,277,0
+TAGG.US,D,20240624,000000,42.31,42.3313,42.31,42.3313,338,0
+TAGG.US,D,20240625,000000,42.21,42.2298,42.21,42.215,658,0
+TAGG.US,D,20240626,000000,42.07,42.07,41.9962,42.006,493,0
+TAGG.US,D,20240627,000000,42.13,42.13,42.0702,42.0702,138,0
+TAGG.US,D,20240628,000000,41.9055,41.9055,41.9055,41.9055,208,0
+TAGG.US,D,20240701,000000,41.67,41.67,41.6204,41.6267,3341,0
+TAGG.US,D,20240702,000000,41.78,41.8086,41.72,41.7373,1257,0
+TAGG.US,D,20240703,000000,41.9517,41.9517,41.9517,41.9517,75,0
+TAGG.US,D,20240705,000000,42.14,42.232,42.14,42.2154,840,0
+TAGG.US,D,20240708,000000,42.15,42.24,42.1203,42.2193,3214,0
+TAGG.US,D,20240709,000000,42.1905,42.1905,42.1905,42.1905,136,0
+TAGG.US,D,20240710,000000,42.2197,42.2197,42.21,42.218,1580,0
+TAGG.US,D,20240711,000000,42.5,42.5,42.4613,42.4613,811,0
+TAGG.US,D,20240712,000000,42.561,42.561,42.561,42.561,13,0
+TAGG.US,D,20240715,000000,42.5,42.53,42.48,42.48,2325,0
+TAGG.US,D,20240716,000000,42.575,42.575,42.575,42.575,98,0
+TAGG.US,D,20240717,000000,42.655,42.655,42.6411,42.6411,638,0
+TAGG.US,D,20240718,000000,42.65,42.65,42.5315,42.5315,3768,0
+TAGG.US,D,20240719,000000,42.4253,42.4253,42.4253,42.4253,1,0
+TAGG.US,D,20240722,000000,42.385,42.385,42.385,42.385,29,0
+TAGG.US,D,20240723,000000,42.4166,42.4166,42.4166,42.4166,2,0
+TAGG.US,D,20240724,000000,42.33,42.33,42.33,42.33,105,0
+TAGG.US,D,20240725,000000,42.351,42.3749,42.351,42.3749,471,0
+TAGG.US,D,20240726,000000,42.331,42.435,42.331,42.4029,434,0
+TAGG.US,D,20240729,000000,42.4287,42.44,42.4287,42.44,359,0
+TAGG.US,D,20240730,000000,42.46,42.52,42.46,42.52,141,0
+TAGG.US,D,20240731,000000,42.63,42.7467,42.63,42.7467,261,0
+TAGG.US,D,20240801,000000,42.8739,43.06,42.8739,42.96,3582,0
+TAGG.US,D,20240802,000000,43.4633,43.4633,43.4633,43.4633,79,0
+TAGG.US,D,20240805,000000,43.4468,43.4468,43.4468,43.4468,42,0
+TAGG.US,D,20240806,000000,43.28,43.28,43.1633,43.1633,622,0
+TAGG.US,D,20240807,000000,43.0123,43.0123,43.0123,43.0123,84,0
+TAGG.US,D,20240808,000000,42.94,42.94,42.94,42.94,23,0
+TAGG.US,D,20240809,000000,43.058,43.058,43.058,43.058,64,0
+TAGG.US,D,20240812,000000,43.2,43.2,43.18,43.18,407,0
+TAGG.US,D,20240813,000000,43.32,43.3305,43.32,43.3305,126,0
+TAGG.US,D,20240814,000000,43.3993,43.3993,43.3993,43.3993,31,0
+TAGG.US,D,20240815,000000,43.2216,43.2216,43.2216,43.2216,3,0
+TAGG.US,D,20240816,000000,43.3146,43.3146,43.3146,43.3146,58,0
+TAGG.US,D,20240819,000000,43.326,43.375,43.326,43.375,2945,0
+TAGG.US,D,20240820,000000,43.5103,43.5103,43.5103,43.5103,23,0
+TAGG.US,D,20240821,000000,43.63,43.695,43.6279,43.6279,1342,0
+TAGG.US,D,20240822,000000,43.41,43.42,43.41,43.42,1179,0
+TAGG.US,D,20240823,000000,43.4908,43.63,43.4908,43.63,4706,0
+TAGG.US,D,20240826,000000,43.7,43.715,43.65,43.65,4690,0
+TAGG.US,D,20240827,000000,43.41,43.4435,43.41,43.4435,1038,0
+TAGG.US,D,20240828,000000,43.408,43.408,43.3912,43.3912,327,0
+TAGG.US,D,20240829,000000,43.3398,43.3398,43.3308,43.3308,221,0
+TAGG.US,D,20240830,000000,43.25,43.25,43.25,43.25,582,0
+TAGG.US,D,20240903,000000,43.35,43.4325,43.35,43.4325,2053,0
+TAGG.US,D,20240904,000000,43.5901,43.6743,43.5901,43.6743,438,0
+TAGG.US,D,20240905,000000,43.68,43.8,43.68,43.765,2717,0
+TAGG.US,D,20240906,000000,43.9099,43.9099,43.81,43.83,1852,0
+TAGG.US,D,20240909,000000,43.83,43.9499,43.83,43.909,7831,0
+TAGG.US,D,20240910,000000,44.01,44.33,44.0012,44.0855,10326,0
+TAGG.US,D,20240911,000000,44.1099,44.1099,44.02,44.035,515,0
+TAGG.US,D,20240912,000000,43.96,43.9929,43.94,43.9929,2662,0
+TAGG.US,D,20240913,000000,44.1,44.11,44.0303,44.103,1754,0
+TAGG.US,D,20240916,000000,44.11,44.188,44.11,44.1813,2020,0
+TAGG.US,D,20240917,000000,44.1512,44.16,44.125,44.125,1874,0
+TAGG.US,D,20240918,000000,44.04,44.13,44.01,44.01,1655,0
+TAGG.US,D,20240919,000000,43.95,43.9923,43.9248,43.9923,1356,0
+TAGG.US,D,20240920,000000,44.01,44.2,43.99,43.99,9201,0
+TAGG.US,D,20240923,000000,43.94,43.94,43.85,43.93,1591,0
+TAGG.US,D,20240924,000000,43.91,44.005,43.83,44.0017,3363,0
+TAGG.US,D,20240925,000000,43.76,43.76,43.7,43.7,1001,0
+TAGG.US,D,20240926,000000,43.7,43.71,43.59,43.71,651,0
+TAGG.US,D,20240927,000000,43.78,43.82,43.78,43.8058,279,0
+TAGG.US,D,20240930,000000,43.7143,43.74,43.6971,43.6971,529,0
+TAGG.US,D,20241001,000000,43.85,43.85,43.79,43.8036,2582,0
+TAGG.US,D,20241002,000000,43.68,43.7249,43.67,43.7249,2801,0
+TAGG.US,D,20241003,000000,43.65,43.7,43.625,43.6251,6120,0
+TAGG.US,D,20241004,000000,43.4,43.4,43.18,43.2827,9689,0
+TAGG.US,D,20241007,000000,43.17,43.17,43.0801,43.1161,1431,0
+TAGG.US,D,20241008,000000,43.09,43.1992,43.09,43.1776,758,0
+TAGG.US,D,20241009,000000,43.11,43.11,43.0609,43.0609,1026,0
+TAGG.US,D,20241010,000000,43.05,43.075,43.05,43.075,340,0
+TAGG.US,D,20241011,000000,43.07,43.07,43.07,43.07,185,0
+TAGG.US,D,20241014,000000,42.93,43.0185,42.93,43.0185,204,0
+TAGG.US,D,20241015,000000,43.13,43.171,43.13,43.171,104,0
+TAGG.US,D,20241016,000000,43.21,43.36,43.21,43.36,1683,0
+TAGG.US,D,20241017,000000,43.07,43.0897,43.0699,43.0704,2498,0
+TAGG.US,D,20241018,000000,43.1399,43.1399,43.0904,43.0904,1174,0
+TAGG.US,D,20241021,000000,42.9094,42.91,42.7953,42.7953,1295,0
+TAGG.US,D,20241022,000000,42.76,42.7906,42.71,42.7906,1957,0
+TAGG.US,D,20241023,000000,42.6288,42.6679,42.6288,42.6679,311,0
+TAGG.US,D,20241024,000000,42.76,42.805,42.76,42.805,4961,0
+TAGG.US,D,20241025,000000,42.7723,42.7723,42.6557,42.6698,2211,0
+TAGG.US,D,20241028,000000,42.4298,42.48,42.4298,42.44,15060,0
+TAGG.US,D,20241029,000000,42.33,42.49,42.33,42.49,65375,0
+TAGG.US,D,20241030,000000,42.55,42.625,42.45,42.45,3283,0
+TAGG.US,D,20241031,000000,42.4502,42.4502,42.43,42.43,470,0
+TAGG.US,D,20241101,000000,42.3051,42.3051,42.3051,42.3051,389,0
+TAGG.US,D,20241104,000000,42.52,42.52,42.4424,42.4424,111,0
+TAGG.US,D,20241105,000000,42.43,42.67,42.3401,42.67,3289,0
+TAGG.US,D,20241106,000000,42.14,42.28,42.1186,42.2193,2924,0
+TAGG.US,D,20241107,000000,42.5362,42.5383,42.5362,42.5383,816,0
+TAGG.US,D,20241108,000000,42.5908,42.5908,42.5908,42.5908,5,0
+TAGG.US,D,20241111,000000,42.5346,42.64,42.515,42.515,503,0
+TAGG.US,D,20241113,000000,42.42,42.42,42.25,42.269,730,0
+TAGG.US,D,20241114,000000,42.31,42.3981,42.2432,42.2432,4804,0
+TAGG.US,D,20241115,000000,42.16,42.28,42.1588,42.28,2762,0
+TAGG.US,D,20241118,000000,42.17,42.2852,42.17,42.2852,676,0
+TAGG.US,D,20241119,000000,42.41,42.41,42.3559,42.3559,460,0
+TAGG.US,D,20241120,000000,42.34,42.44,42.34,42.44,408,0
+TAGG.US,D,20241122,000000,42.302,42.3105,42.302,42.3105,772,0
+TAGG.US,D,20241126,000000,42.4099,42.4745,42.4099,42.4745,779,0
+TAGG.US,D,20241127,000000,42.5885,42.62,42.57,42.5881,2340,0
+TAGG.US,D,20241202,000000,42.77,42.77,42.77,42.77,839,0
+TAGG.US,D,20241204,000000,42.6374,42.8439,42.61,42.8439,1168,0
+TAGG.US,D,20241205,000000,42.87,42.94,42.865,42.865,699,0
+TAGG.US,D,20241206,000000,42.97,43.045,42.95,42.959,4379,0
+TAGG.US,D,20241210,000000,42.8,42.83,42.73,42.7777,3455,0
+TAGG.US,D,20241211,000000,42.75,43.17,42.6882,42.6882,2435,0
+TAGG.US,D,20241212,000000,42.5541,42.5541,42.5085,42.5085,215,0
+TAGG.US,D,20241217,000000,42.3899,42.3899,42.3735,42.3735,529,0
+TAGG.US,D,20241218,000000,42.3601,42.43,42.1032,42.1032,2199,0
+TAGG.US,D,20241219,000000,41.945,41.9646,41.945,41.9646,123,0
+TAGG.US,D,20241220,000000,42.1151,42.1151,42.07,42.07,309,0
+TAGG.US,D,20241223,000000,41.81,41.81,41.54,41.67,17704,0
+TAGG.US,D,20241224,000000,41.7275,41.7275,41.67,41.7,3650,0
+TAGG.US,D,20241226,000000,41.7383,41.8147,41.7383,41.8147,402,0
+TAGG.US,D,20241230,000000,41.94,41.94,41.87,41.8949,1111,0
+TAGG.US,D,20241231,000000,41.92,41.92,41.87,41.8755,1944,0
+TAGG.US,D,20250102,000000,41.84,41.8935,41.84,41.8935,1554,0
+TAGG.US,D,20250103,000000,41.89,41.89,41.8453,41.8453,1810,0
+TAGG.US,D,20250106,000000,41.77,41.85,41.77,41.803,1248,0
+TAGG.US,D,20250107,000000,41.8,41.8,41.6188,41.66,7218,0
+TAGG.US,D,20250108,000000,41.6501,41.7295,41.6501,41.7246,635,0
+TAGG.US,D,20250110,000000,41.51,41.51,41.4873,41.4873,172,0
+TAGG.US,D,20250113,000000,41.4781,41.54,41.4105,41.4203,965,0
+TAGG.US,D,20250116,000000,41.91,41.91,41.8845,41.8845,923,0
+TAGG.US,D,20250117,000000,41.9101,41.9147,41.9088,41.9147,1024,0
+TAGG.US,D,20250123,000000,41.86,41.9,41.86,41.88,566,0
+TAGG.US,D,20250124,000000,41.965,42.17,41.95,42.0051,5898,0
+TAGG.US,D,20250127,000000,42.0864,42.1802,42.0864,42.1802,6864,0
+TAGG.US,D,20250128,000000,41.9301,41.9988,41.9301,41.9988,1512,0
+TAGG.US,D,20250129,000000,42.05,42.05,41.9898,41.9898,648,0
+TAGG.US,D,20250130,000000,42.0899,42.0899,42,42.0499,1997,0
+TAGG.US,D,20250131,000000,42.08,42.08,41.9525,41.9525,261,0
+TAGG.US,D,20250203,000000,42.15,42.15,42,42.0052,472,0
+TAGG.US,D,20250204,000000,41.98,42.08,41.98,42.07,1167,0
+TAGG.US,D,20250205,000000,42.3087,42.345,42.3001,42.345,1216,0
+TAGG.US,D,20250206,000000,42.295,42.295,42.2935,42.2935,451,0
+TAGG.US,D,20250207,000000,42.29,42.29,42.14,42.169,4118,0
+TAGG.US,D,20250212,000000,41.82,41.96,41.73,41.865,7454,0
+TAGG.US,D,20250213,000000,42.1393,42.175,42.1195,42.1195,832,0
+TAGG.US,D,20250214,000000,42.2584,42.2584,42.2433,42.2433,895,0
+TAGG.US,D,20250219,000000,42.0501,42.135,42.0501,42.135,602,0
+TAGG.US,D,20250220,000000,42.2086,42.2252,42.2086,42.2252,257,0
+TAGG.US,D,20250221,000000,42.34,42.42,42.34,42.3988,7475,0
+TAGG.US,D,20250224,000000,42.3774,42.4,42.3774,42.4,421,0
+TAGG.US,D,20250225,000000,42.55,42.6,42.51,42.5848,51100,0
+TAGG.US,D,20250227,000000,42.644,42.66,42.59,42.6362,35485,0
+TAGG.US,D,20250228,000000,42.72,42.8,42.71,42.797,718,0
+TAGG.US,D,20250303,000000,42.85,42.8968,42.8455,42.8968,851,0
+TAGG.US,D,20250304,000000,42.92,42.92,42.7844,42.7844,250,0
+TAGG.US,D,20250305,000000,42.6,42.76,42.6,42.6257,1482,0
+TAGG.US,D,20250306,000000,42.5499,42.6133,42.5499,42.6133,1453,0
+TAGG.US,D,20250307,000000,42.659,42.78,42.5468,42.5468,1108,0
+TAGG.US,D,20250310,000000,42.7872,42.79,42.765,42.7693,5527,0
+TAGG.US,D,20250311,000000,42.78,42.78,42.6,42.6,127745,0
+TAGG.US,D,20250312,000000,42.57,42.57,42.51,42.53,10264,0
+TAGG.US,D,20250313,000000,42.525,42.7,42.5201,42.6231,9571,0
+TAGG.US,D,20250314,000000,42.5797,42.7,42.53,42.575,10929,0
+TAGG.US,D,20250317,000000,42.68,42.7,42.61,42.61,2354055,0
+TAGG.US,D,20250318,000000,42.6,42.69,42.57,42.6784,126370,0
+TAGG.US,D,20250319,000000,42.61,42.7724,42.59,42.7724,43022,0
+TAGG.US,D,20250320,000000,42.871,42.871,42.82,42.82,5567,0
+TAGG.US,D,20250321,000000,42.86,42.9398,42.7553,42.7553,30741,0
+TAGG.US,D,20250324,000000,42.71,42.72,42.605,42.605,10499,0
+TAGG.US,D,20250325,000000,42.596,42.6589,42.596,42.6434,4880,0
+TAGG.US,D,20250326,000000,42.395,42.4935,42.39,42.4285,22084,0
+TAGG.US,D,20250327,000000,42.4,42.5285,42.3636,42.5,52490,0
+TAGG.US,D,20250328,000000,42.55,42.65,42.532517,42.6276,19306,0
+TAGG.US,D,20250331,000000,42.79,42.86,42.66,42.8,60501,0
+TAGG.US,D,20250401,000000,42.9,42.9,42.82,42.85,22263,0
+TAGG.US,D,20250402,000000,42.8895,42.8895,42.74,42.8426,57411,0
+TAGG.US,D,20250403,000000,43.0895,43.57,43,43.57,54125,0
+TAGG.US,D,20250404,000000,43.2546,44.66,42.92,43.18,205764,0
+TAGG.US,D,20250407,000000,43.03,43.25,42.18,42.697,83796,0
+TAGG.US,D,20250408,000000,42.47,42.66,42.3521,42.3521,5320704,0
+TAGG.US,D,20250409,000000,42.0399,42.3947,41.8666,42.3947,37307,0
+TAGG.US,D,20250410,000000,42.34,42.7,42.1905,42.2785,65862,0
+TAGG.US,D,20250411,000000,41.935,42.35,41.83,42.0846,82282,0
+TAGG.US,D,20250414,000000,42.196,42.45,42.17,42.3304,76212,0
+TAGG.US,D,20250415,000000,42.2835,42.45,42.25,42.25,71066,0
+TAGG.US,D,20250416,000000,42.345,42.52,42.345,42.5,57174,0
+TAGG.US,D,20250417,000000,42.44,42.545,42.26,42.37,190302,0
+TAGG.US,D,20250421,000000,42.29,42.33,42.16,42.19,61024,0
+TAGG.US,D,20250422,000000,42.2499,42.37,42.18,42.26,31911,0
+TAGG.US,D,20250423,000000,42.5,42.61,42.2605,42.3083,49146,0
+TAGG.US,D,20250424,000000,42.419,42.5085,42.406,42.5048,43639,0
+TAGG.US,D,20250425,000000,42.44,42.515,42.42,42.4901,57142,0
+TAGG.US,D,20250428,000000,42.4412,42.6,42.4412,42.5846,48219,0
+TAGG.US,D,20250429,000000,42.6698,42.7099,42.57,42.69,52366,0
+TAGG.US,D,20250430,000000,42.695,42.87,42.65,42.69,47801,0
+TAGG.US,D,20250501,000000,42.73,42.73,42.42,42.547,76983,0
+TAGG.US,D,20250502,000000,42.42,42.42,42.2731,42.34,33794,0
+TAGG.US,D,20250505,000000,42.3299,42.34,42.2401,42.27,51510,0
+TAGG.US,D,20250506,000000,42.26,42.4652,42.26,42.41,39560,0
+TAGG.US,D,20250507,000000,42.47,42.5599,42.44,42.46,37590,0
+TAGG.US,D,20250508,000000,42.44,42.458,42.319,42.3789,86847,0
+TAGG.US,D,20250509,000000,42.36,42.538,42.12,42.25,57823,0
+TAGG.US,D,20250512,000000,42.18,42.26,42.05,42.12,61772,0
+TAGG.US,D,20250513,000000,42.0702,42.18,41.94,42.1,73763,0
+TAGG.US,D,20250514,000000,42.0899,42.15,41.863,41.93,43666,0
+TAGG.US,D,20250515,000000,42.08,42.1999,42.0769,42.17,58946,0
+TAGG.US,D,20250516,000000,42.348,42.348,42.1,42.1,74353,0
+TAGG.US,D,20250519,000000,42.05,42.2025,42.01,42.2,47941,0
+TAGG.US,D,20250520,000000,42.07,42.18,42.03,42.12,41330,0
+TAGG.US,D,20250521,000000,42.03,42.03,41.82,41.84,538295,0
+TAGG.US,D,20250522,000000,41.88,41.99,41.83,41.98,84034,0
+TAGG.US,D,20250523,000000,42.12,42.37,41.91,42.2,57961,0
+TAGG.US,D,20250527,000000,41.97,42.11,41.93,42.08,34675,0
+TAGG.US,D,20250528,000000,41.99,42.09,41.925,42.04,66925,0
+TAGG.US,D,20250529,000000,42.06,42.15,42.06,42.15,64968,0
+TAGG.US,D,20250530,000000,42.1365,42.2,42.13,42.18,29429,0
+TAGG.US,D,20250602,000000,42.08,42.16,42.0301,42.1,48170,0
+TAGG.US,D,20250603,000000,42.175,42.19,42.0522,42.09,29867,0
+TAGG.US,D,20250604,000000,42.17,42.42,42.15,42.42,156787,0
+TAGG.US,D,20250605,000000,42.39,42.47,42.2507,42.27,25444,0
+TAGG.US,D,20250606,000000,42.145,42.32,42.01,42.017,79414,0
+TAGG.US,D,20250609,000000,42.08,42.1599,42.05,42.12,42719,0
+TAGG.US,D,20250610,000000,42.25,42.25,42.06,42.165,56996,0
+TAGG.US,D,20250611,000000,42.23,42.35,42.23,42.29,49698,0
+TAGG.US,D,20250612,000000,42.43,42.57,42.36,42.49,143199,0
+TAGG.US,D,20250613,000000,42.405,42.42,42.2581,42.307,86233,0
+TAGG.US,D,20250616,000000,42.35,42.37,42.2368,42.263,50350,0
+TAGG.US,D,20250617,000000,42.325,42.39,42.29,42.367,38116,0
+TAGG.US,D,20250618,000000,42.43,42.47,42.3101,42.38,42587,0
+TAGG.US,D,20250620,000000,42.355,42.475,42.32,42.427,51885,0
+TAGG.US,D,20250623,000000,42.5,42.6299,42.45,42.45,52970,0
+TAGG.US,D,20250624,000000,42.535,42.68,42.49,42.68,52850,0
+TAGG.US,D,20250625,000000,42.45,42.59,42.425,42.57,98231,0
+TAGG.US,D,20250626,000000,42.585,42.643,42.43,42.643,39352,0
+TAGG.US,D,20250627,000000,42.56,42.66,42.5,42.5,48065,0
+TAGG.US,D,20250630,000000,42.66,42.71,42.605,42.677,33599,0
+TAGG.US,D,20250701,000000,42.71,42.71,42.6,42.65,70775,0
+TAGG.US,D,20250702,000000,42.57,42.6399,42.555,42.63,71680,0
+TAGG.US,D,20250703,000000,42.525,42.56,42.49,42.5,29902,0
+TAGG.US,D,20250707,000000,42.48,42.53,42.3901,42.43,44492,0
+TAGG.US,D,20250708,000000,42.31,42.39,42.3,42.39,21217,0
+TAGG.US,D,20250709,000000,42.44,42.54,42.4399,42.51,463643,0
+TAGG.US,D,20250710,000000,42.5,42.56,42.4726,42.535,32105,0
+TAGG.US,D,20250711,000000,42.4,42.4,42.26,42.33,49493,0
+TAGG.US,D,20250714,000000,42.335,42.37,42.31,42.36,61971,0
+TAGG.US,D,20250715,000000,42.37,42.37,42.21,42.21,416401,0
+TAGG.US,D,20250716,000000,42.31,42.34,42.21,42.315,57954,0
+TAGG.US,D,20250717,000000,42.37,42.37,42.3,42.3,49844,0
+TAGG.US,D,20250718,000000,42.37,42.4,42.35,42.3639,40962,0
+TAGG.US,D,20250721,000000,42.56,42.5699,42.476,42.49,62946,0
+TAGG.US,D,20250722,000000,42.52,42.67,42.52,42.56,63824,0
+TAGG.US,D,20250723,000000,42.52,42.74,42.46,42.46,52714,0
+TAGG.US,D,20250724,000000,42.395,42.47,42.39,42.42,43012,0
+TAGG.US,D,20250725,000000,42.45,42.52,42.4116,42.51,24523,0
+TAGG.US,D,20250728,000000,42.33,42.33,42.27,42.316,36543,0
+TAGG.US,D,20250729,000000,42.35,42.52,42.35,42.42,66757,0
+TAGG.US,D,20250730,000000,42.4,42.47,42.37,42.374,51126,0
+TAGG.US,D,20250731,000000,42.44,42.49,42.37,42.38,45749,0
+TAGG.US,D,20250801,000000,42.63,42.7556,42.63,42.74,34152,0
+TAGG.US,D,20250804,000000,42.77,42.845,42.74,42.83,57013,0
+TAGG.US,D,20250805,000000,42.765,42.84,42.74,42.8,40573,0
+TAGG.US,D,20250806,000000,42.775,42.8299,42.69,42.81,50686,0
+TAGG.US,D,20250807,000000,42.805,42.9,42.76,42.816,43697,0
+TAGG.US,D,20250808,000000,42.72,42.8,42.61,42.68,32149,0
+TAGG.US,D,20250811,000000,42.74,42.79,42.69,42.74,34544,0
+TAGG.US,D,20250812,000000,42.6638,42.735,42.6182,42.725,45227,0
+TAGG.US,D,20250813,000000,42.82,43.12,42.81,42.87,48425,0
+TAGG.US,D,20250814,000000,42.788,42.84,42.72,42.7419,35576,0
+TAGG.US,D,20250815,000000,42.735,42.74,42.65,42.66,48732,0
+TAGG.US,D,20250818,000000,42.68,42.68,42.62,42.635,38078,0
+TAGG.US,D,20250819,000000,42.7,42.71,42.6801,42.71,59014,0
+TAGG.US,D,20250820,000000,42.72,42.785,42.71,42.73,62053,0
+TAGG.US,D,20250821,000000,42.69,42.78,42.61,42.645,40739,0
+TAGG.US,D,20250822,000000,42.83,42.87,42.72,42.83,34214,0
+TAGG.US,D,20250825,000000,42.77,42.8209,42.54,42.78,37984,0
+TAGG.US,D,20250826,000000,42.63,42.74,42.63,42.67,37638,0
+TAGG.US,D,20250827,000000,42.6343,42.74,42.6201,42.7,44524,0
+TAGG.US,D,20250828,000000,42.7205,42.88,42.7205,42.78,39459,0
+TAGG.US,D,20250829,000000,42.72,42.799,42.72,42.74,30308,0
+TAGG.US,D,20250902,000000,42.65,42.73,42.6202,42.63,18156,0
+TAGG.US,D,20250903,000000,42.79,42.87,42.63,42.73,72987,0
+TAGG.US,D,20250904,000000,42.91,42.94,42.8237,42.93,35686,0
+TAGG.US,D,20250905,000000,43.16,43.1977,43.15,43.15,42168,0
+TAGG.US,D,20250908,000000,43.2745,43.3199,43.25,43.3,30380,0
+TAGG.US,D,20250909,000000,43.2758,43.2758,43.2154,43.25,40508,0
+TAGG.US,D,20250910,000000,43.275,43.4399,43.275,43.31,43111,0
+TAGG.US,D,20250911,000000,43.42,43.47,43.36,43.4,46400,0
+TAGG.US,D,20250912,000000,43.28,43.35,43.27,43.31,42205,0
+TAGG.US,D,20250915,000000,43.39,43.4399,43.39,43.41,22272,0
+TAGG.US,D,20250916,000000,43.44,43.5,43.43,43.44,38994,0
+TAGG.US,D,20250917,000000,43.45,43.5599,43.35,43.35,55590,0
+TAGG.US,D,20250918,000000,43.2,43.34,43.1852,43.29,33780,0
+TAGG.US,D,20250919,000000,43.26,43.28,43.2,43.22,35845,0
+TAGG.US,D,20250922,000000,43.18,43.24,43.1748,43.21,41479,0
+TAGG.US,D,20250923,000000,43.19,43.2499,43.15,43.2295,981855,0
+TAGG.US,D,20250924,000000,43.2,43.22,43.18,43.2,41722,0
+TAGG.US,D,20250925,000000,42.92,42.94,42.88,42.93,9179,0
+TAGG.US,D,20250926,000000,42.9599,42.9599,42.92,42.95,56055,0
+TAGG.US,D,20250929,000000,43.05,43.08,43.0101,43.059,53696,0
+TAGG.US,D,20250930,000000,43.0517,43.1397,43.0101,43.06,37702,0
+TAGG.US,D,20251001,000000,43.17,43.17,43.075,43.16,38258,0
+TAGG.US,D,20251002,000000,43.15,43.21,43.138,43.21,47784,0
+TAGG.US,D,20251003,000000,43.24,43.24,43.15,43.155,47766,0
+TAGG.US,D,20251006,000000,43.14,43.14,43.0717,43.075,56258,0
+TAGG.US,D,20251007,000000,43.12,43.22,43.12,43.12,22256,0
+TAGG.US,D,20251008,000000,43.18,43.236,43.12,43.17,129995,0
+TAGG.US,D,20251009,000000,43.07,43.16,43.07,43.12,999078,0
+TAGG.US,D,20251010,000000,43.1836,43.32,43.1836,43.27,89315,0
+TAGG.US,D,20251013,000000,43.285,43.325,43.25,43.3,22391,0
+TAGG.US,D,20251014,000000,43.35,43.41,43.34,43.39,144753,0
+TAGG.US,D,20251015,000000,43.44,43.46,43.35,43.36,44994,0
+TAGG.US,D,20251016,000000,43.39,43.55,43.36,43.51,46463,0
+TAGG.US,D,20251017,000000,43.54,43.555,43.45,43.48,30135,0
+TAGG.US,D,20251020,000000,43.56,43.58,43.51,43.55,83300,0
+TAGG.US,D,20251021,000000,43.6399,43.6499,43.57,43.58,46715,0
+TAGG.US,D,20251022,000000,43.62,43.72,43.55,43.6207,37087,0
+TAGG.US,D,20251023,000000,43.5358,43.58,43.51,43.54,162440,0
+TAGG.US,D,20251024,000000,43.57,43.66,43.54,43.56,69765,0
+TAGG.US,D,20251027,000000,43.5356,43.64,43.5,43.64,44654,0
+TAGG.US,D,20251028,000000,43.47,43.4899,43.45,43.47,21206,0
+TAGG.US,D,20251029,000000,43.46,43.46,43.28,43.285,51092,0
+TAGG.US,D,20251030,000000,43.1899,43.31,43.175,43.226,44015,0
+TAGG.US,D,20251031,000000,43.24,43.24,43.17,43.17,51714,0
+TAGG.US,D,20251103,000000,43.08,43.15,43.08,43.15,35007,0
+TAGG.US,D,20251104,000000,43.1737,43.225,43.11,43.14,29718,0
+TAGG.US,D,20251105,000000,43.12,43.16,43.01,43.01,50775,0
+TAGG.US,D,20251106,000000,43.2279,43.23,43.17,43.18,212407,0
+TAGG.US,D,20251107,000000,43.195,43.34,43.18,43.184,15962,0
+TAGG.US,D,20251110,000000,43.195,43.25,43.165,43.196,31442,0
+TAGG.US,D,20251111,000000,43.26,43.38,43.2393,43.2851,64635,0
+TAGG.US,D,20251112,000000,43.2401,43.3475,43.2401,43.28,31184,0
+TAGG.US,D,20251113,000000,43.2291,43.34,43.19,43.21,33710,0
+TAGG.US,D,20251114,000000,43.27,43.27,43.11,43.13,117783,0
+TAGG.US,D,20251117,000000,43.15,43.18,43.12,43.13,48302,0
+TAGG.US,D,20251118,000000,43.1983,43.2003,43.11,43.17,58715,0
+TAGG.US,D,20251119,000000,43.16,43.205,43.13,43.15,79160,0
+TAGG.US,D,20251120,000000,43.21,43.22,43.17,43.184,28615,0
+TAGG.US,D,20251121,000000,43.27,43.31,43.23,43.2842,43719,0
+TAGG.US,D,20251124,000000,43.17,43.22,43.15,43.17,35702,0
+TAGG.US,D,20251125,000000,43.28,43.33,43.2689,43.306,34496,0
+TAGG.US,D,20251126,000000,43.2513,43.37,43.235,43.37,45569,0
+TAGG.US,D,20251128,000000,43.32,43.396,43.2201,43.3042,9778,0
+TAGG.US,D,20251201,000000,43.12,43.23,43.06,43.08,23359,0
+TAGG.US,D,20251202,000000,43.1,43.169,43.07,43.12,132040,0
+TAGG.US,D,20251203,000000,43.18,43.26,43.15,43.215,73601,0
+TAGG.US,D,20251204,000000,43.18,43.25,43.1101,43.12,1363023,0
+TAGG.US,D,20251205,000000,43.13,43.2,43.0409,43.06,38284,0
+TAGG.US,D,20251208,000000,43.0227,43.09,42.95,42.99,18989,0
+TAGG.US,D,20251209,000000,43.08,43.08,42.97,43,58974,0
+TAGG.US,D,20251210,000000,43.02,43.1354,42.97,43.1354,57642,0
+TAGG.US,D,20251211,000000,43.235,43.235,43.1148,43.14,47465,0
+TAGG.US,D,20251212,000000,43.03,43.06,42.99,43,18593,0
+TAGG.US,D,20251215,000000,43.1,43.1,43,43.056,71505,0
+TAGG.US,D,20251216,000000,43.04,43.14,43.04,43.1,34632,0
+TAGG.US,D,20251217,000000,43.12,43.13,43.0801,43.1199,30314,0
+TAGG.US,D,20251218,000000,43.2,43.23,43.17,43.19,55230,0
+TAGG.US,D,20251219,000000,43.16,43.21,43.14,43.16,92494,0
+TAGG.US,D,20251222,000000,43.13,43.17,43.11,43.16,141843,0
+TAGG.US,D,20251223,000000,42.8665,43,42.8665,42.94,91494,0
+TAGG.US,D,20251224,000000,43.005,43.0604,43.005,43.0604,11621,0
+TAGG.US,D,20251226,000000,43.1,43.1,43.06,43.085,4323,0
+TAGG.US,D,20251229,000000,43.11,43.15,43.1,43.135,193461,0
+TAGG.US,D,20251230,000000,43.1,43.23,43.1,43.11,55082,0
+TAGG.US,D,20251231,000000,43.0801,43.14,43.04,43.04,146657,0
+TAGG.US,D,20260102,000000,43.08,43.08,43.003,43.05,41730,0
+TAGG.US,D,20260105,000000,43.04,43.1,43.02,43.08,83129,0
+TAGG.US,D,20260106,000000,43.05,43.09,42.9942,43.09,76888,0
+TAGG.US,D,20260107,000000,43.15,43.16,43.08,43.14,96780,0
+TAGG.US,D,20260108,000000,43.05,43.08,43.02,43.025,44946,0
+TAGG.US,D,20260109,000000,43.08,43.16,43.08,43.14,24924,0
+TAGG.US,D,20260112,000000,43.11,43.19,43.09,43.13,24448,0
+TAGG.US,D,20260113,000000,43.15,43.19,43.1,43.16,30033,0
+TAGG.US,D,20260114,000000,43.185,43.27,43.1803,43.2495,4894921,0
+TAGG.US,D,20260115,000000,43.26,43.27,43.19,43.2,124559,0
+TAGG.US,D,20260116,000000,43.19,43.2,43.09,43.115,113279,0
+TAGG.US,D,20260120,000000,43,43.09,42.96,42.98,94458,0
+TAGG.US,D,20260121,000000,42.98,43.08,42.9705,43.08,97128,0
+TAGG.US,D,20260122,000000,43.03,43.0997,43.01,43.07,81380,0
+TAGG.US,D,20260123,000000,43.09,43.22,43.0601,43.11,101763,0
+TAGG.US,D,20260126,000000,43.17,43.31,43.15,43.2,50215,0
+TAGG.US,D,20260127,000000,43.03,43.06,42.98,42.99,40938,0
+TAGG.US,D,20260128,000000,42.98,42.9899,42.94,42.97,30464,0
+TAGG.US,D,20260129,000000,42.95,43.03,42.9495,43,40604,0
+TAGG.US,D,20260130,000000,42.99,43.0394,42.97,43.0044,86459,0
+TAGG.US,D,20260202,000000,42.9701,43.08,42.936,42.9551,104285,0
+TAGG.US,D,20260203,000000,42.92,42.98,42.9,42.965,40171,0
+TAGG.US,D,20260204,000000,42.92,42.96,42.9,42.93,342829,0
+TAGG.US,D,20260205,000000,43.04,43.18,43.01,43.11,94798,0
+TAGG.US,D,20260206,000000,43.12,43.24,43.0601,43.16,58051,0
+TAGG.US,D,20260209,000000,43.062,43.13,43.05,43.1,78383,0
+TAGG.US,D,20260210,000000,43.27,43.29,43.23,43.26,96754,0
+TAGG.US,D,20260211,000000,43.19,43.27,43.1509,43.185,108177,0
+TAGG.US,D,20260212,000000,43.2555,43.4,43.2555,43.4,97256,0
+TAGG.US,D,20260213,000000,43.47,43.57,43.44,43.48,65706,0
+TAGG.US,D,20260217,000000,43.5078,43.54,43.4702,43.515,61163,0
+TAGG.US,D,20260218,000000,43.47,43.48,43.44,43.45,68007,0
diff --git a/daily/us/nyse etfs/2/tags.us.txt b/daily/us/nyse etfs/2/tags.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48134fca11e8af2aaaeea4f7350afaf455018314
--- /dev/null
+++ b/daily/us/nyse etfs/2/tags.us.txt	
@@ -0,0 +1,1789 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAGS.US,D,20181210,000000,20.8,20.8,20.8,20.8,114,0
+TAGS.US,D,20181211,000000,20.81,20.81,20.81,20.81,114,0
+TAGS.US,D,20181212,000000,20.883,20.883,20.883,20.883,114,0
+TAGS.US,D,20181213,000000,20.74,20.82,20.57,20.82,4868,0
+TAGS.US,D,20181214,000000,20.835,20.835,20.835,20.835,114,0
+TAGS.US,D,20181217,000000,20.835,20.835,20.835,20.835,25,0
+TAGS.US,D,20181218,000000,20.565,20.74,20.565,20.74,200,0
+TAGS.US,D,20181219,000000,20.6458,20.6458,20.6458,20.6458,3,0
+TAGS.US,D,20181220,000000,20.92,20.92,20.445,20.445,430,0
+TAGS.US,D,20181221,000000,20.24,20.3988,20.24,20.3988,403,0
+TAGS.US,D,20181224,000000,20.605,20.605,20.605,20.605,3,0
+TAGS.US,D,20181226,000000,20.2023,20.2023,20.2023,20.2023,3,0
+TAGS.US,D,20181227,000000,20.1689,20.1689,20.1689,20.1689,11,0
+TAGS.US,D,20181228,000000,20.427,20.427,20.427,20.427,11,0
+TAGS.US,D,20181231,000000,20.3967,20.53,20.3961,20.53,300,0
+TAGS.US,D,20190102,000000,20.39,20.39,20.2,20.2382,700,0
+TAGS.US,D,20190103,000000,20.3668,20.3668,20.3668,20.3668,3,0
+TAGS.US,D,20190104,000000,20.3974,20.3974,20.3974,20.3974,3,0
+TAGS.US,D,20190107,000000,20.6992,20.6992,20.6992,20.6992,3,0
+TAGS.US,D,20190108,000000,20.7636,20.7636,20.7636,20.7636,1,0
+TAGS.US,D,20190109,000000,20.9186,20.9186,20.9186,20.9186,1,0
+TAGS.US,D,20190110,000000,20.7197,20.7197,20.7197,20.7197,21,0
+TAGS.US,D,20190111,000000,20.6327,20.698,20.6327,20.698,138,0
+TAGS.US,D,20190114,000000,20.44,20.5922,20.44,20.5922,299,0
+TAGS.US,D,20190115,000000,20.5724,20.5724,20.5724,20.5724,14,0
+TAGS.US,D,20190116,000000,20.6588,20.6588,20.6588,20.6588,14,0
+TAGS.US,D,20190117,000000,20.4813,20.7451,20.4813,20.7451,101,0
+TAGS.US,D,20190118,000000,20.8319,20.8319,20.8319,20.8319,1,0
+TAGS.US,D,20190122,000000,20.891,20.891,20.891,20.891,90,0
+TAGS.US,D,20190123,000000,20.8581,20.8581,20.8581,20.8581,39,0
+TAGS.US,D,20190124,000000,20.8994,20.8994,20.8994,20.8994,90,0
+TAGS.US,D,20190125,000000,20.7881,20.7881,20.7221,20.7221,500,0
+TAGS.US,D,20190128,000000,20.7572,20.7572,20.7572,20.7572,90,0
+TAGS.US,D,20190129,000000,20.6457,20.6457,20.6457,20.6457,90,0
+TAGS.US,D,20190130,000000,20.7365,20.7365,20.7365,20.7365,90,0
+TAGS.US,D,20190131,000000,20.702,20.702,20.702,20.702,90,0
+TAGS.US,D,20190201,000000,20.7424,20.7424,20.7424,20.7424,1,0
+TAGS.US,D,20190204,000000,20.7592,20.7592,20.7592,20.7592,1,0
+TAGS.US,D,20190205,000000,20.594,20.7618,20.5636,20.7618,500,0
+TAGS.US,D,20190206,000000,20.8207,20.8207,20.8207,20.8207,4,0
+TAGS.US,D,20190207,000000,20.6013,20.6013,20.6013,20.6013,2,0
+TAGS.US,D,20190208,000000,20.5928,20.5928,20.5928,20.5928,2,0
+TAGS.US,D,20190211,000000,20.4189,20.4189,20.4189,20.4189,2,0
+TAGS.US,D,20190212,000000,20.5484,20.5484,20.5484,20.5484,2,0
+TAGS.US,D,20190213,000000,20.6223,20.6223,20.6223,20.6223,2,0
+TAGS.US,D,20190214,000000,20.4061,20.4061,20.4061,20.4061,4,0
+TAGS.US,D,20190215,000000,20.486,20.486,20.486,20.486,1,0
+TAGS.US,D,20190219,000000,20.6799,20.6799,20.4509,20.4509,200,0
+TAGS.US,D,20190220,000000,20.345,20.345,20.345,20.345,4,0
+TAGS.US,D,20190221,000000,20.5478,20.5478,20.5478,20.5478,4,0
+TAGS.US,D,20190222,000000,20.615,20.615,20.615,20.615,4,0
+TAGS.US,D,20190225,000000,20.33,20.33,20.33,20.33,19,0
+TAGS.US,D,20190226,000000,20.25,20.25,20.1415,20.1415,605,0
+TAGS.US,D,20190227,000000,20.1505,20.1505,20.1505,20.1505,4,0
+TAGS.US,D,20190228,000000,20.0372,20.0372,20.0372,20.0372,4,0
+TAGS.US,D,20190301,000000,20,20,19.8598,19.8598,352,0
+TAGS.US,D,20190304,000000,19.8113,19.8113,19.8113,19.8113,4,0
+TAGS.US,D,20190305,000000,19.8881,19.8881,19.8881,19.8881,4,0
+TAGS.US,D,20190306,000000,19.6199,19.6199,19.5329,19.5329,121,0
+TAGS.US,D,20190307,000000,19.4261,19.4261,19.3499,19.3499,300,0
+TAGS.US,D,20190308,000000,19.2751,19.2751,19.2751,19.2751,35,0
+TAGS.US,D,20190311,000000,19.1603,19.1603,19.1603,19.1603,4,0
+TAGS.US,D,20190312,000000,19.5238,19.5238,19.5238,19.5238,1,0
+TAGS.US,D,20190313,000000,19.44,19.4703,19.44,19.4703,384,0
+TAGS.US,D,20190314,000000,19.43,19.43,19.43,19.43,4,0
+TAGS.US,D,20190315,000000,19.75,19.75,19.75,19.75,4,0
+TAGS.US,D,20190318,000000,19.8249,19.8249,19.8249,19.8249,100,0
+TAGS.US,D,20190319,000000,19.7801,19.7801,19.7801,19.7801,4,0
+TAGS.US,D,20190320,000000,19.8697,19.8697,19.8697,19.8697,4,0
+TAGS.US,D,20190321,000000,19.75,19.8964,19.75,19.8964,492,0
+TAGS.US,D,20190322,000000,19.9379,19.9379,19.9379,19.9379,4,0
+TAGS.US,D,20190325,000000,19.975,19.975,19.975,19.975,4,0
+TAGS.US,D,20190326,000000,19.94,19.94,19.8288,19.8288,100,0
+TAGS.US,D,20190327,000000,19.7297,19.7297,19.7297,19.7297,4,0
+TAGS.US,D,20190328,000000,19.7169,19.7169,19.7169,19.7169,4,0
+TAGS.US,D,20190329,000000,19.5,19.5,19.3926,19.3926,290,0
+TAGS.US,D,20190401,000000,19.595,19.595,19.595,19.595,40,0
+TAGS.US,D,20190402,000000,19.5,19.66,19.5,19.6453,500,0
+TAGS.US,D,20190403,000000,19.5942,19.5942,19.5942,19.5942,4,0
+TAGS.US,D,20190404,000000,19.7651,19.7651,19.7651,19.7651,4,0
+TAGS.US,D,20190405,000000,19.8,19.83,19.8,19.83,1600,0
+TAGS.US,D,20190408,000000,19.565,19.565,19.565,19.565,4,0
+TAGS.US,D,20190409,000000,19.6047,19.6047,19.6047,19.6047,4,0
+TAGS.US,D,20190410,000000,19.7751,19.7751,19.6498,19.6498,593,0
+TAGS.US,D,20190411,000000,19.5801,19.5801,19.5801,19.5801,50,0
+TAGS.US,D,20190412,000000,19.68,19.68,19.68,19.68,101,0
+TAGS.US,D,20190415,000000,19.6145,19.6145,19.6145,19.6145,20,0
+TAGS.US,D,20190416,000000,19.46,19.64,19.36,19.385,11154,0
+TAGS.US,D,20190417,000000,19.2704,19.2704,19.2704,19.2704,54,0
+TAGS.US,D,20190418,000000,19.31,19.53,19.31,19.53,600,0
+TAGS.US,D,20190422,000000,19.1962,19.1962,19.1962,19.1962,4,0
+TAGS.US,D,20190423,000000,19.125,19.125,19.125,19.125,4,0
+TAGS.US,D,20190424,000000,19.12,19.12,19.12,19.12,100,0
+TAGS.US,D,20190425,000000,19,19.14,19,19.14,507,0
+TAGS.US,D,20190426,000000,19.16,19.16,19.16,19.16,100,0
+TAGS.US,D,20190429,000000,19,19,18.8439,18.8439,261,0
+TAGS.US,D,20190430,000000,18.92,18.92,18.92,18.92,250,0
+TAGS.US,D,20190501,000000,18.96,18.96,18.96,18.96,100,0
+TAGS.US,D,20190502,000000,18.89,18.89,18.89,18.89,30,0
+TAGS.US,D,20190503,000000,18.775,18.775,18.775,18.775,7,0
+TAGS.US,D,20190506,000000,18.67,18.6842,18.67,18.6842,103,0
+TAGS.US,D,20190507,000000,18.72,18.72,18.72,18.72,45,0
+TAGS.US,D,20190508,000000,18.63,18.63,18.5843,18.5843,100,0
+TAGS.US,D,20190509,000000,18.53,18.53,18.2707,18.2707,500,0
+TAGS.US,D,20190510,000000,18.1888,18.37,18.1888,18.1888,368,0
+TAGS.US,D,20190513,000000,18.0001,18.48,18.0001,18.48,818,0
+TAGS.US,D,20190514,000000,18.73,18.73,18.73,18.73,45,0
+TAGS.US,D,20190515,000000,18.7447,18.7447,18.7447,18.7447,45,0
+TAGS.US,D,20190516,000000,18.9505,18.9505,18.9505,18.9505,87,0
+TAGS.US,D,20190517,000000,18.7324,18.7324,18.7324,18.7324,45,0
+TAGS.US,D,20190520,000000,19.02,19.02,19.02,19.02,301,0
+TAGS.US,D,20190521,000000,19.0472,19.0472,19.0472,19.0472,20,0
+TAGS.US,D,20190522,000000,19.0403,19.0403,19.0403,19.0403,50,0
+TAGS.US,D,20190523,000000,18.965,18.965,18.965,18.965,1,0
+TAGS.US,D,20190524,000000,19.3134,19.3134,19.3134,19.3134,1,0
+TAGS.US,D,20190528,000000,19.6902,19.6902,19.6902,19.6902,5,0
+TAGS.US,D,20190529,000000,19.94,19.9526,19.696,19.696,1513,0
+TAGS.US,D,20190530,000000,20.041,20.041,20.041,20.041,601,0
+TAGS.US,D,20190531,000000,20.1537,20.1537,20.0041,20.0041,1645,0
+TAGS.US,D,20190603,000000,20.0518,20.0518,20.0518,20.0518,601,0
+TAGS.US,D,20190604,000000,20.07,20.07,20.07,20.07,601,0
+TAGS.US,D,20190605,000000,19.73,19.73,19.73,19.73,5,0
+TAGS.US,D,20190606,000000,20.16,20.17,20.055,20.055,953,0
+TAGS.US,D,20190607,000000,19.8552,19.8552,19.8552,19.8552,1,0
+TAGS.US,D,20190610,000000,19.75,19.8545,19.75,19.8545,1650,0
+TAGS.US,D,20190611,000000,20.0423,20.0423,20.0423,20.0423,601,0
+TAGS.US,D,20190612,000000,20.245,20.245,20.245,20.245,601,0
+TAGS.US,D,20190613,000000,20.4489,20.4489,20.4489,20.4489,601,0
+TAGS.US,D,20190614,000000,20.565,20.565,20.565,20.565,50,0
+TAGS.US,D,20190617,000000,20.66,20.7297,20.66,20.7297,335,0
+TAGS.US,D,20190618,000000,20.55,20.55,20.5109,20.5109,100,0
+TAGS.US,D,20190619,000000,20.2862,20.2862,20.2862,20.2862,601,0
+TAGS.US,D,20190620,000000,20.41,20.41,20.41,20.41,601,0
+TAGS.US,D,20190621,000000,20.2464,20.2464,20.2464,20.2464,30,0
+TAGS.US,D,20190624,000000,20.375,20.375,20.375,20.375,4,0
+TAGS.US,D,20190625,000000,20.3878,20.3878,20.3878,20.3878,4,0
+TAGS.US,D,20190626,000000,20.316,20.316,20.316,20.316,30,0
+TAGS.US,D,20190627,000000,20.3319,20.3319,20.3319,20.3319,25,0
+TAGS.US,D,20190628,000000,20.4,20.4,20.11,20.125,4925,0
+TAGS.US,D,20190701,000000,20,20,19.845,19.845,150,0
+TAGS.US,D,20190702,000000,19.72,19.72,19.72,19.72,6,0
+TAGS.US,D,20190703,000000,20.0505,20.0505,20.0505,20.0505,16,0
+TAGS.US,D,20190705,000000,20.08,20.11,19.9462,19.9462,460,0
+TAGS.US,D,20190708,000000,19.93,19.93,19.93,19.93,100,0
+TAGS.US,D,20190709,000000,19.855,19.855,19.855,19.855,5,0
+TAGS.US,D,20190710,000000,19.9251,19.9251,19.9251,19.9251,5,0
+TAGS.US,D,20190711,000000,20.1845,20.1845,20.1845,20.1845,5,0
+TAGS.US,D,20190712,000000,20.3153,20.3153,20.3153,20.3153,5,0
+TAGS.US,D,20190715,000000,20.1299,20.1299,19.9753,19.9753,250,0
+TAGS.US,D,20190716,000000,19.825,19.825,19.825,19.825,5,0
+TAGS.US,D,20190717,000000,19.6928,19.6928,19.6928,19.6928,5,0
+TAGS.US,D,20190718,000000,19.49,19.49,19.49,19.49,50,0
+TAGS.US,D,20190719,000000,19.6499,19.6499,19.6499,19.6499,50,0
+TAGS.US,D,20190722,000000,19.392,19.392,19.392,19.392,14,0
+TAGS.US,D,20190723,000000,19.515,19.515,19.515,19.515,1,0
+TAGS.US,D,20190724,000000,19.64,19.64,19.64,19.64,1,0
+TAGS.US,D,20190725,000000,19.6076,19.6076,19.6076,19.6076,15,0
+TAGS.US,D,20190726,000000,19.5165,19.5165,19.5165,19.5165,16,0
+TAGS.US,D,20190729,000000,19.6017,19.6017,19.6017,19.6017,70,0
+TAGS.US,D,20190730,000000,19.5451,19.5451,19.5451,19.5451,25,0
+TAGS.US,D,20190731,000000,19.26,19.26,19.26,19.26,1,0
+TAGS.US,D,20190801,000000,19.0501,19.0501,19.0501,19.0501,1,0
+TAGS.US,D,20190802,000000,18.89,19.14,18.89,19.14,570,0
+TAGS.US,D,20190805,000000,19.1476,19.1476,19.1476,19.1476,70,0
+TAGS.US,D,20190806,000000,18.9172,19.0058,18.9172,19.0058,1000,0
+TAGS.US,D,20190807,000000,19.0148,19.0148,19.0148,19.0148,1,0
+TAGS.US,D,20190808,000000,19.2053,19.2053,19.19,19.19,165,0
+TAGS.US,D,20190809,000000,19.34,19.34,19.34,19.34,1,0
+TAGS.US,D,20190812,000000,18.755,18.755,18.755,18.755,1,0
+TAGS.US,D,20190813,000000,18.7,18.7,18.7,18.7,2,0
+TAGS.US,D,20190814,000000,18.575,18.575,18.575,18.575,1,0
+TAGS.US,D,20190815,000000,18.5,18.5,18.5,18.5,44,0
+TAGS.US,D,20190816,000000,18.6495,18.6495,18.6495,18.6495,5,0
+TAGS.US,D,20190819,000000,18.425,18.425,18.425,18.425,1,0
+TAGS.US,D,20190820,000000,18.3406,18.3406,18.3406,18.3406,1,0
+TAGS.US,D,20190821,000000,18.385,18.385,18.385,18.385,1,0
+TAGS.US,D,20190822,000000,18.455,18.455,18.455,18.455,1,0
+TAGS.US,D,20190823,000000,18.345,18.345,18.345,18.345,1,0
+TAGS.US,D,20190826,000000,18.405,18.405,18.405,18.405,1,0
+TAGS.US,D,20190827,000000,18.2947,18.2947,18.2947,18.2947,1,0
+TAGS.US,D,20190828,000000,18.29,18.38,18.29,18.38,142,0
+TAGS.US,D,20190829,000000,18.3169,18.3169,18.3169,18.3169,1,0
+TAGS.US,D,20190830,000000,18.3019,18.3019,18.21,18.21,350,0
+TAGS.US,D,20190903,000000,18.105,18.105,18.105,18.105,1,0
+TAGS.US,D,20190904,000000,18.1,18.1,18.1,18.1,10,0
+TAGS.US,D,20190905,000000,18.085,18.085,18.085,18.085,1,0
+TAGS.US,D,20190906,000000,18,18,17.92,17.92,310,0
+TAGS.US,D,20190909,000000,17,17.9734,17,17.9734,1240,0
+TAGS.US,D,20190910,000000,18.2495,18.2495,18.2495,18.2495,59,0
+TAGS.US,D,20190911,000000,18.13,18.13,18.13,18.13,58,0
+TAGS.US,D,20190912,000000,18.25,18.2856,18.25,18.2856,340,0
+TAGS.US,D,20190913,000000,18.4702,18.4702,18.4702,18.4702,5,0
+TAGS.US,D,20190916,000000,18.6382,18.6382,18.6382,18.6382,5,0
+TAGS.US,D,20190917,000000,18.485,18.485,18.485,18.485,1,0
+TAGS.US,D,20190918,000000,18.42,18.5389,18.42,18.5389,100,0
+TAGS.US,D,20190919,000000,18.4401,18.4401,18.4401,18.4401,1,0
+TAGS.US,D,20190920,000000,18.385,18.385,18.385,18.385,1,0
+TAGS.US,D,20190923,000000,18.425,18.425,18.425,18.425,15,0
+TAGS.US,D,20190924,000000,18.5301,18.5301,18.5301,18.5301,15,0
+TAGS.US,D,20190925,000000,18.5766,18.5766,18.5766,18.5766,15,0
+TAGS.US,D,20190926,000000,18.59,18.59,18.59,18.59,15,0
+TAGS.US,D,20190927,000000,18.615,18.615,18.615,18.615,15,0
+TAGS.US,D,20190930,000000,18.93,18.93,18.93,18.93,100,0
+TAGS.US,D,20191001,000000,19.0599,19.0599,19.0599,19.0599,15,0
+TAGS.US,D,20191002,000000,19,19,19,19,15,0
+TAGS.US,D,20191003,000000,18.96,18.96,18.96,18.96,15,0
+TAGS.US,D,20191004,000000,18.969,18.969,18.969,18.969,15,0
+TAGS.US,D,20191007,000000,18.8988,18.8988,18.8988,18.8988,2,0
+TAGS.US,D,20191008,000000,19.045,19.045,19.045,19.045,15,0
+TAGS.US,D,20191009,000000,19.02,19.02,19.02,19.02,15,0
+TAGS.US,D,20191010,000000,18.81,18.81,18.81,18.81,15,0
+TAGS.US,D,20191011,000000,19.16,19.16,19.09,19.09,580,0
+TAGS.US,D,20191014,000000,19.44,19.44,19.185,19.185,400,0
+TAGS.US,D,20191015,000000,19.3964,19.3964,19.13,19.13,371,0
+TAGS.US,D,20191016,000000,19.085,19.085,19.085,19.085,15,0
+TAGS.US,D,20191017,000000,19.15,19.15,19.15,19.15,15,0
+TAGS.US,D,20191018,000000,19.27,19.27,19.27,19.27,15,0
+TAGS.US,D,20191021,000000,19.0746,19.16,19.0746,19.16,300,0
+TAGS.US,D,20191022,000000,19.09,19.09,19.09,19.09,15,0
+TAGS.US,D,20191023,000000,19.1153,19.1153,19.1153,19.1153,16,0
+TAGS.US,D,20191024,000000,19.04,19.07,19.04,19.07,250,0
+TAGS.US,D,20191025,000000,19.108,19.108,19.0845,19.0845,409,0
+TAGS.US,D,20191028,000000,19.05,19.05,19.05,19.05,28,0
+TAGS.US,D,20191029,000000,19.025,19.025,19.025,19.025,3,0
+TAGS.US,D,20191030,000000,19.035,19.035,19.035,19.035,3,0
+TAGS.US,D,20191031,000000,18.75,19.0409,18.74,19.0409,360,0
+TAGS.US,D,20191101,000000,19,19,19,19,11,0
+TAGS.US,D,20191104,000000,19.0702,19.0702,19.0702,19.0702,1,0
+TAGS.US,D,20191105,000000,19.07,19.07,19.07,19.07,18,0
+TAGS.US,D,20191106,000000,18.9945,18.9945,18.9945,18.9945,1,0
+TAGS.US,D,20191107,000000,18.66,18.8698,18.66,18.8698,170,0
+TAGS.US,D,20191108,000000,18.92,18.92,18.92,18.92,1,0
+TAGS.US,D,20191111,000000,18.795,18.795,18.795,18.795,10,0
+TAGS.US,D,20191112,000000,18.945,18.945,18.945,18.945,1,0
+TAGS.US,D,20191113,000000,18.885,18.885,18.885,18.885,1,0
+TAGS.US,D,20191114,000000,18.88,18.88,18.88,18.88,1,0
+TAGS.US,D,20191115,000000,18.9048,18.9048,18.77,18.77,2001,0
+TAGS.US,D,20191118,000000,18.7192,18.7192,18.7192,18.7192,1,0
+TAGS.US,D,20191119,000000,18.79,18.79,18.79,18.79,1,0
+TAGS.US,D,20191120,000000,18.765,18.765,18.765,18.765,1,0
+TAGS.US,D,20191121,000000,18.67,18.67,18.67,18.67,120,0
+TAGS.US,D,20191122,000000,18.747,18.747,18.747,18.747,1,0
+TAGS.US,D,20191125,000000,19,19,18.9058,18.9058,403,0
+TAGS.US,D,20191126,000000,18.775,18.775,18.775,18.775,1,0
+TAGS.US,D,20191129,000000,18.8781,18.8781,18.8781,18.8781,1,0
+TAGS.US,D,20191202,000000,18.785,18.785,18.785,18.785,1,0
+TAGS.US,D,20191203,000000,18.7474,18.7474,18.7474,18.7474,1,0
+TAGS.US,D,20191204,000000,18.8534,18.8534,18.8534,18.8534,4,0
+TAGS.US,D,20191205,000000,18.78,18.78,18.78,18.78,50,0
+TAGS.US,D,20191206,000000,18.9365,18.9365,18.8761,18.8761,800,0
+TAGS.US,D,20191209,000000,18.98,18.98,18.98,18.98,1,0
+TAGS.US,D,20191210,000000,19.09,19.09,19.025,19.025,100,0
+TAGS.US,D,20191211,000000,18.905,18.905,18.905,18.905,1,0
+TAGS.US,D,20191212,000000,19.3007,19.3007,19.1551,19.1551,760,0
+TAGS.US,D,20191213,000000,19.21,19.21,19.21,19.21,2,0
+TAGS.US,D,20191216,000000,19.36,19.405,19.36,19.405,103,0
+TAGS.US,D,20191217,000000,19.475,19.475,19.475,19.475,1,0
+TAGS.US,D,20191218,000000,19.37,19.49,19.37,19.49,300,0
+TAGS.US,D,20191219,000000,19.22,19.525,19.22,19.525,540,0
+TAGS.US,D,20191220,000000,19.56,19.56,19.42,19.56,210,0
+TAGS.US,D,20191223,000000,19.4557,19.4557,19.4557,19.4557,19,0
+TAGS.US,D,20191224,000000,19.4661,19.4661,19.4661,19.4661,103,0
+TAGS.US,D,20191226,000000,19.595,19.595,19.595,19.595,18,0
+TAGS.US,D,20191227,000000,19.54,19.625,19.49,19.625,3940,0
+TAGS.US,D,20191230,000000,19.39,19.675,19.39,19.675,715,0
+TAGS.US,D,20191231,000000,19.5961,19.5961,19.5961,19.5961,12,0
+TAGS.US,D,20200102,000000,19.7095,19.7095,19.7095,19.7095,78,0
+TAGS.US,D,20200103,000000,19.555,19.555,19.555,19.555,10,0
+TAGS.US,D,20200106,000000,19.66,19.66,19.595,19.595,283,0
+TAGS.US,D,20200107,000000,19.4725,19.61,19.4725,19.5742,1441,0
+TAGS.US,D,20200108,000000,19.6116,19.6116,19.5555,19.5555,300,0
+TAGS.US,D,20200109,000000,19.63,19.63,19.63,19.63,50,0
+TAGS.US,D,20200110,000000,19.6176,19.79,19.6176,19.79,300,0
+TAGS.US,D,20200113,000000,19.785,19.785,19.785,19.785,1,0
+TAGS.US,D,20200114,000000,19.6,19.895,19.6,19.895,700,0
+TAGS.US,D,20200115,000000,20,20,19.8702,19.8702,204,0
+TAGS.US,D,20200116,000000,19.46,19.78,19.45,19.64,617,0
+TAGS.US,D,20200117,000000,19.6875,19.8778,19.6875,19.8778,121,0
+TAGS.US,D,20200121,000000,19.53,19.905,19.52,19.905,1723,0
+TAGS.US,D,20200122,000000,19.68,19.84,19.68,19.84,500,0
+TAGS.US,D,20200123,000000,19.8897,19.8897,19.835,19.835,608,0
+TAGS.US,D,20200124,000000,19.6526,19.6526,19.6526,19.6526,8,0
+TAGS.US,D,20200127,000000,19.5,19.5,19.46,19.4903,550,0
+TAGS.US,D,20200128,000000,19.6027,19.6027,19.58,19.58,207,0
+TAGS.US,D,20200129,000000,19.3951,19.49,19.362,19.49,405,0
+TAGS.US,D,20200130,000000,19.275,19.275,19.275,19.275,11,0
+TAGS.US,D,20200131,000000,19.2,19.2,19.2,19.2,13,0
+TAGS.US,D,20200203,000000,19.2949,19.2949,19.2949,19.2949,11,0
+TAGS.US,D,20200204,000000,19.365,19.365,19.365,19.365,23,0
+TAGS.US,D,20200205,000000,19.4249,19.4249,19.4249,19.4249,11,0
+TAGS.US,D,20200206,000000,19.2919,19.4126,19.2871,19.4126,414,0
+TAGS.US,D,20200207,000000,19.48,19.48,19.48,19.48,65,0
+TAGS.US,D,20200210,000000,19.31,19.31,19.31,19.31,100,0
+TAGS.US,D,20200211,000000,19.405,19.405,19.405,19.405,2,0
+TAGS.US,D,20200212,000000,19.45,19.45,19.45,19.45,75,0
+TAGS.US,D,20200213,000000,19.453,19.453,19.3201,19.405,300,0
+TAGS.US,D,20200214,000000,19.3544,19.3544,19.295,19.295,361,0
+TAGS.US,D,20200218,000000,19.535,19.535,19.535,19.535,2,0
+TAGS.US,D,20200219,000000,19.55,19.56,19.5,19.56,410,0
+TAGS.US,D,20200220,000000,19.465,19.465,19.465,19.465,7,0
+TAGS.US,D,20200221,000000,19.4985,19.4985,19.42,19.42,166,0
+TAGS.US,D,20200224,000000,19.52,19.52,19.095,19.095,405,0
+TAGS.US,D,20200225,000000,19.0326,19.0326,19.03,19.03,143,0
+TAGS.US,D,20200226,000000,19.0178,19.0178,19.01,19.0178,148,0
+TAGS.US,D,20200227,000000,18.97,18.97,18.5,18.815,338,0
+TAGS.US,D,20200228,000000,18.6779,18.68,18.6779,18.68,517,0
+TAGS.US,D,20200302,000000,18.8019,18.8019,18.8019,18.8019,1,0
+TAGS.US,D,20200303,000000,18.885,18.885,18.885,18.885,1,0
+TAGS.US,D,20200304,000000,18.78,18.78,18.78,18.78,1,0
+TAGS.US,D,20200305,000000,18.594,18.66,18.594,18.66,131,0
+TAGS.US,D,20200306,000000,18.4458,18.4458,18.4458,18.4458,52,0
+TAGS.US,D,20200309,000000,17.06,18.355,17,18.355,431,0
+TAGS.US,D,20200310,000000,18.2033,18.2033,18.2033,18.2033,3,0
+TAGS.US,D,20200311,000000,16.96,17.9283,16.87,17.9283,2917,0
+TAGS.US,D,20200312,000000,17.44,17.48,17.1452,17.1452,475,0
+TAGS.US,D,20200313,000000,17.516,17.516,17.516,17.516,20,0
+TAGS.US,D,20200316,000000,16.7325,16.7325,16.7325,16.7325,1803,0
+TAGS.US,D,20200317,000000,16.76,17.04,16.76,17.04,560,0
+TAGS.US,D,20200318,000000,16.83,16.84,16.1453,16.1453,334,0
+TAGS.US,D,20200319,000000,17.22,17.22,16.6257,16.6257,279,0
+TAGS.US,D,20200320,000000,16.795,16.795,16.795,16.795,60,0
+TAGS.US,D,20200323,000000,17.37,17.6898,17.37,17.4343,2481,0
+TAGS.US,D,20200324,000000,17.1253,17.1253,17.1253,17.1253,36,0
+TAGS.US,D,20200325,000000,17.6864,17.6864,17.5,17.5,150,0
+TAGS.US,D,20200326,000000,18.29,18.29,17.0302,17.0302,1062,0
+TAGS.US,D,20200327,000000,17,17,16.35,16.35,2567,0
+TAGS.US,D,20200330,000000,16.7,16.99,16.38,16.89,10583,0
+TAGS.US,D,20200331,000000,16.965,16.965,16.965,16.965,4,0
+TAGS.US,D,20200401,000000,17.76,17.77,16.4299,16.4299,1316,0
+TAGS.US,D,20200402,000000,16.3936,16.3936,16.3936,16.3936,130,0
+TAGS.US,D,20200403,000000,16.4228,16.4228,16.4228,16.4228,3,0
+TAGS.US,D,20200406,000000,17.36,17.36,16.4318,16.4318,1117,0
+TAGS.US,D,20200407,000000,16.92,16.98,16.7405,16.7405,1200,0
+TAGS.US,D,20200408,000000,16.12,16.785,16.11,16.785,642,0
+TAGS.US,D,20200409,000000,17.0779,17.0779,16.715,16.715,227,0
+TAGS.US,D,20200413,000000,16.03,16.58,16.02,16.58,500,0
+TAGS.US,D,20200414,000000,16.645,16.645,16.645,16.645,1,0
+TAGS.US,D,20200415,000000,16.6299,16.6299,16.5888,16.5888,158,0
+TAGS.US,D,20200416,000000,16.27,16.485,16.27,16.485,3754,0
+TAGS.US,D,20200417,000000,16.6,16.6,16.6,16.6,12,0
+TAGS.US,D,20200420,000000,16.1418,16.43,16.06,16.43,725,0
+TAGS.US,D,20200421,000000,16.3504,16.3504,16.3504,16.3504,13,0
+TAGS.US,D,20200422,000000,16.515,16.515,16.515,16.515,20,0
+TAGS.US,D,20200423,000000,16.48,16.56,16.48,16.56,202,0
+TAGS.US,D,20200424,000000,17.6,17.6,16.2338,16.2338,333,0
+TAGS.US,D,20200427,000000,16.8,16.8,15.805,15.805,2088,0
+TAGS.US,D,20200428,000000,15.895,15.895,15.895,15.895,3,0
+TAGS.US,D,20200429,000000,15.99,15.99,15.99,15.99,10,0
+TAGS.US,D,20200430,000000,16.11,16.11,16.11,16.11,3,0
+TAGS.US,D,20200501,000000,16.355,16.355,16.355,16.355,70,0
+TAGS.US,D,20200504,000000,16.105,16.105,16.105,16.105,52,0
+TAGS.US,D,20200505,000000,16.205,16.205,16.205,16.205,42,0
+TAGS.US,D,20200506,000000,16.015,16.015,16.015,16.015,1,0
+TAGS.US,D,20200507,000000,16.17,16.17,16.17,16.17,52,0
+TAGS.US,D,20200508,000000,16.185,16.185,16.185,16.185,42,0
+TAGS.US,D,20200511,000000,16.0608,16.0608,16.0608,16.0608,11,0
+TAGS.US,D,20200512,000000,15.9395,16.0819,15.8602,16.0819,429,0
+TAGS.US,D,20200513,000000,16.07,16.07,16.07,16.07,151,0
+TAGS.US,D,20200514,000000,15.6,16.1,15.58,15.9,330,0
+TAGS.US,D,20200515,000000,16.01,16.03,15.88,15.88,416,0
+TAGS.US,D,20200518,000000,16.58,16.58,16.335,16.335,206,0
+TAGS.US,D,20200519,000000,16.4,16.4,16.4,16.4,50,0
+TAGS.US,D,20200520,000000,16.215,16.215,16.215,16.215,107,0
+TAGS.US,D,20200521,000000,16.87,16.87,16.66,16.66,140,0
+TAGS.US,D,20200522,000000,17.17,17.17,16.49,16.49,353,0
+TAGS.US,D,20200526,000000,17.61,17.61,16.49,16.67,580,0
+TAGS.US,D,20200527,000000,16.74,16.74,16.22,16.475,751,0
+TAGS.US,D,20200528,000000,16.63,16.63,16.385,16.385,102,0
+TAGS.US,D,20200529,000000,16.6026,16.6026,16.505,16.505,363,0
+TAGS.US,D,20200601,000000,16.47,16.47,16.47,16.47,1,0
+TAGS.US,D,20200602,000000,16.615,16.615,16.615,16.615,3,0
+TAGS.US,D,20200603,000000,16.67,16.67,16.67,16.67,1,0
+TAGS.US,D,20200604,000000,17.3,17.31,17.3,17.31,237,0
+TAGS.US,D,20200605,000000,17.59,17.59,16.73,17.105,672,0
+TAGS.US,D,20200608,000000,17.64,17.64,17.195,17.195,216,0
+TAGS.US,D,20200609,000000,17.4,17.4,17.2167,17.2167,112,0
+TAGS.US,D,20200610,000000,17.42,17.42,17.25,17.25,112,0
+TAGS.US,D,20200611,000000,17,17.545,17,17.01,965,0
+TAGS.US,D,20200612,000000,17,17.01,17,17.01,209,0
+TAGS.US,D,20200615,000000,17,17,16.9258,16.9258,833,0
+TAGS.US,D,20200616,000000,16.73,16.73,16.6102,16.6102,352,0
+TAGS.US,D,20200617,000000,16.22,16.5362,16.22,16.5362,378,0
+TAGS.US,D,20200618,000000,16.73,16.73,16.64,16.64,215,0
+TAGS.US,D,20200619,000000,16.86,16.86,16.86,16.86,2,0
+TAGS.US,D,20200622,000000,16.9,16.93,16.81,16.81,1021,0
+TAGS.US,D,20200623,000000,16.88,16.88,16.88,16.88,6,0
+TAGS.US,D,20200624,000000,16.645,16.645,16.645,16.645,7,0
+TAGS.US,D,20200625,000000,16.93,17.07,16.405,16.405,900,0
+TAGS.US,D,20200626,000000,16.88,17.23,16.295,16.295,1302,0
+TAGS.US,D,20200629,000000,17.06,17.2985,17.04,17.2985,834,0
+TAGS.US,D,20200630,000000,17.29,17.38,16.785,16.785,913,0
+TAGS.US,D,20200701,000000,17.93,17.94,16.815,17.09,722,0
+TAGS.US,D,20200702,000000,17.335,17.335,17.335,17.335,36,0
+TAGS.US,D,20200706,000000,17.26,17.26,17.26,17.26,656,0
+TAGS.US,D,20200707,000000,17.26,17.26,17.26,17.26,7,0
+TAGS.US,D,20200708,000000,17.325,17.325,17.325,17.325,1,0
+TAGS.US,D,20200709,000000,17.33,17.545,17.33,17.545,205,0
+TAGS.US,D,20200710,000000,17.56,17.56,17.56,17.56,4,0
+TAGS.US,D,20200713,000000,18.11,18.12,17.255,17.255,718,0
+TAGS.US,D,20200714,000000,17.46,17.93,17.46,17.6549,214,0
+TAGS.US,D,20200715,000000,17.1,17.385,17.1,17.385,398,0
+TAGS.US,D,20200716,000000,18.24,18.25,17.22,17.85,1646,0
+TAGS.US,D,20200717,000000,17.96,17.96,16.9,17.135,3149,0
+TAGS.US,D,20200720,000000,18.13,18.44,17.525,17.525,1910,0
+TAGS.US,D,20200721,000000,17.04,17.04,17.04,17.04,116,0
+TAGS.US,D,20200722,000000,17.315,17.315,17.315,17.315,61,0
+TAGS.US,D,20200723,000000,17.58,17.8,17.03,17.03,2070,0
+TAGS.US,D,20200724,000000,17.17,17.17,17.17,17.17,8,0
+TAGS.US,D,20200727,000000,17.275,17.275,17.275,17.275,10,0
+TAGS.US,D,20200728,000000,17.94,17.94,17.2,17.515,932,0
+TAGS.US,D,20200729,000000,17.61,17.61,17.61,17.61,1,0
+TAGS.US,D,20200730,000000,17.6237,17.6237,17.6237,17.6237,1,0
+TAGS.US,D,20200731,000000,17.86,17.86,17.71,17.71,100,0
+TAGS.US,D,20200803,000000,17.79,17.8,17.79,17.8,264,0
+TAGS.US,D,20200804,000000,17.96,18.12,17.51,17.51,3095,0
+TAGS.US,D,20200805,000000,17.52,17.57,17.23,17.45,1582,0
+TAGS.US,D,20200806,000000,17.46,17.46,17.185,17.185,350,0
+TAGS.US,D,20200807,000000,17.44,17.44,17.245,17.245,104,0
+TAGS.US,D,20200810,000000,17.21,17.375,17.21,17.375,214,0
+TAGS.US,D,20200811,000000,17.32,17.32,16.89,16.89,114,0
+TAGS.US,D,20200812,000000,17.44,17.44,16.885,16.885,272,0
+TAGS.US,D,20200813,000000,17,17.235,17,17.235,371,0
+TAGS.US,D,20200814,000000,17.87,17.87,17.26,17.26,2089,0
+TAGS.US,D,20200817,000000,17.66,18.19,17.66,18.19,1201,0
+TAGS.US,D,20200818,000000,18.33,18.33,17.36,17.895,3431,0
+TAGS.US,D,20200819,000000,18.22,18.24,17.79,17.955,2635,0
+TAGS.US,D,20200820,000000,18.3,18.3,17.48,18.215,3245,0
+TAGS.US,D,20200821,000000,18.35,18.35,17.59,18.11,2892,0
+TAGS.US,D,20200824,000000,18.31,18.32,17.6,18.1507,1806,0
+TAGS.US,D,20200825,000000,18.31,18.41,17.52,18.41,3612,0
+TAGS.US,D,20200826,000000,18,18,17.8798,17.91,1727,0
+TAGS.US,D,20200827,000000,18.5215,18.56,17.7771,17.965,6392,0
+TAGS.US,D,20200828,000000,17.96,18.135,17.96,18.135,348,0
+TAGS.US,D,20200831,000000,18.58,18.8,17.7,18.08,4534,0
+TAGS.US,D,20200901,000000,18.66,18.6605,17.958,18.136,3071,0
+TAGS.US,D,20200902,000000,18.7,18.7,17.945,17.945,1264,0
+TAGS.US,D,20200903,000000,18.42,18.42,17.58,17.82,3481,0
+TAGS.US,D,20200904,000000,18.4,18.4,17.6,18.06,3324,0
+TAGS.US,D,20200908,000000,17.33,17.8,17.33,17.8,661,0
+TAGS.US,D,20200909,000000,17.79,17.89,17.59,17.89,419,0
+TAGS.US,D,20200910,000000,18.21,18.21,17.66,17.66,1944,0
+TAGS.US,D,20200911,000000,17.56,18.05,17.56,18.05,362,0
+TAGS.US,D,20200914,000000,17.945,17.945,17.945,17.945,218,0
+TAGS.US,D,20200915,000000,18.4,18.4,17.82,17.82,1682,0
+TAGS.US,D,20200916,000000,18.4,18.56,17.6275,17.87,3586,0
+TAGS.US,D,20200917,000000,18.53,18.53,18.02,18.2752,1734,0
+TAGS.US,D,20200918,000000,18.6,19.24,18.33,18.5944,5215,0
+TAGS.US,D,20200921,000000,18.41,19.1,18.41,18.63,3267,0
+TAGS.US,D,20200922,000000,18.92,18.92,18.5,18.6296,2123,0
+TAGS.US,D,20200923,000000,18.25,18.25,18.25,18.25,12,0
+TAGS.US,D,20200924,000000,18.25,18.25,18.25,18.25,21,0
+TAGS.US,D,20200925,000000,18.44,18.44,18.25,18.25,287,0
+TAGS.US,D,20200928,000000,18.13,18.13,18.13,18.13,19,0
+TAGS.US,D,20200929,000000,17.58,17.98,17.58,17.98,574,0
+TAGS.US,D,20200930,000000,18,18.4077,18,18.4077,881,0
+TAGS.US,D,20201001,000000,18.63,18.63,18.63,18.63,35,0
+TAGS.US,D,20201002,000000,18.16,18.435,18.16,18.435,872,0
+TAGS.US,D,20201005,000000,18.5,18.7298,18.5,18.7298,105,0
+TAGS.US,D,20201006,000000,18.715,18.715,18.715,18.715,28,0
+TAGS.US,D,20201007,000000,18.8379,18.9,18.8379,18.9,139,0
+TAGS.US,D,20201008,000000,18.7,18.7,18.7,18.7,35,0
+TAGS.US,D,20201009,000000,18.715,18.9,18.715,18.9,474,0
+TAGS.US,D,20201012,000000,18.69,18.69,18.69,18.69,316,0
+TAGS.US,D,20201013,000000,18.59,18.69,18.39,18.69,1163,0
+TAGS.US,D,20201014,000000,18.85,18.85,18.85,18.85,113,0
+TAGS.US,D,20201015,000000,18.68,18.78,18.68,18.7739,381,0
+TAGS.US,D,20201016,000000,18.86,18.86,18.86,18.86,153,0
+TAGS.US,D,20201019,000000,18.89,20.34,18.89,19.63,13935,0
+TAGS.US,D,20201020,000000,19.3865,19.85,19.3865,19.85,508,0
+TAGS.US,D,20201021,000000,19.575,19.5845,19.575,19.5845,147,0
+TAGS.US,D,20201022,000000,20.1133,20.1133,20.1133,20.1133,105,0
+TAGS.US,D,20201023,000000,19.0038,20.05,19.0038,19.5868,4840,0
+TAGS.US,D,20201026,000000,19.92,19.92,19.305,19.305,265,0
+TAGS.US,D,20201027,000000,19.745,19.745,19.745,19.745,49,0
+TAGS.US,D,20201028,000000,19.68,19.68,19.38,19.38,1013,0
+TAGS.US,D,20201029,000000,19.5,19.5,19.43,19.43,186,0
+TAGS.US,D,20201030,000000,19.0001,19.18,19.0001,19.18,1349,0
+TAGS.US,D,20201102,000000,19.3698,19.3698,19.3698,19.3698,282,0
+TAGS.US,D,20201103,000000,19.36,19.36,19.1,19.1,605,0
+TAGS.US,D,20201104,000000,19.19,19.4309,19.19,19.4309,148,0
+TAGS.US,D,20201105,000000,19.235,19.235,19.235,19.235,91,0
+TAGS.US,D,20201106,000000,19.685,19.685,19.685,19.685,124,0
+TAGS.US,D,20201109,000000,19.44,19.44,19.44,19.44,251,0
+TAGS.US,D,20201110,000000,19.8309,19.8309,19.8309,19.8309,63,0
+TAGS.US,D,20201111,000000,19.86,19.86,19.595,19.595,424,0
+TAGS.US,D,20201112,000000,19.8,19.8,19.6287,19.6463,1140,0
+TAGS.US,D,20201113,000000,19.65,19.65,19.65,19.65,210,0
+TAGS.US,D,20201116,000000,19.89,19.89,19.89,19.89,17,0
+TAGS.US,D,20201117,000000,19.845,19.845,19.845,19.845,115,0
+TAGS.US,D,20201118,000000,20.45,20.5,19.9515,19.9515,6664,0
+TAGS.US,D,20201119,000000,19.99,19.99,19.84,19.84,647,0
+TAGS.US,D,20201120,000000,19.8693,19.8693,19.755,19.755,1014,0
+TAGS.US,D,20201123,000000,19.72,19.9953,19.72,19.94,482,0
+TAGS.US,D,20201124,000000,19.915,20.05,19.89,19.965,707,0
+TAGS.US,D,20201125,000000,19.9798,19.9798,19.72,19.72,1601,0
+TAGS.US,D,20201127,000000,19.7901,19.9055,19.7901,19.9055,365,0
+TAGS.US,D,20201130,000000,19.686,19.79,19.686,19.79,570,0
+TAGS.US,D,20201201,000000,19.87,19.87,19.87,19.87,280,0
+TAGS.US,D,20201202,000000,19.64,20.05,19.64,19.8802,890,0
+TAGS.US,D,20201203,000000,19.75,19.75,19.75,19.75,111,0
+TAGS.US,D,20201204,000000,19.67,19.67,19.63,19.63,276,0
+TAGS.US,D,20201207,000000,19.8,19.89,19.64,19.79,944,0
+TAGS.US,D,20201208,000000,19.65,19.66,19.595,19.595,526,0
+TAGS.US,D,20201209,000000,19.66,19.75,19.63,19.75,768,0
+TAGS.US,D,20201210,000000,20.44,20.44,19.5807,20.1,2119,0
+TAGS.US,D,20201211,000000,19.84,19.98,19.84,19.895,555,0
+TAGS.US,D,20201214,000000,20.12,20.12,19.577,20.005,849,0
+TAGS.US,D,20201215,000000,19.89,19.9,19.81,19.81,1077,0
+TAGS.US,D,20201216,000000,20.45,20.45,19.7601,20.0254,1902,0
+TAGS.US,D,20201217,000000,20.33,20.35,19.71,20.11,3037,0
+TAGS.US,D,20201218,000000,20.395,20.395,20.395,20.395,204,0
+TAGS.US,D,20201221,000000,19.76,20.3155,19.76,20.3155,807,0
+TAGS.US,D,20201222,000000,20.34,20.34,20.245,20.245,802,0
+TAGS.US,D,20201223,000000,20.4,20.45,20.4,20.43,559,0
+TAGS.US,D,20201224,000000,20.5,20.5,20.415,20.415,411,0
+TAGS.US,D,20201228,000000,20.4,20.485,20.305,20.305,990,0
+TAGS.US,D,20201229,000000,20.5,21.03,20.5,20.6891,957,0
+TAGS.US,D,20201230,000000,20.81,21.3,20.81,20.9096,2512,0
+TAGS.US,D,20201231,000000,21.89,21.89,21.1001,21.2051,4582,0
+TAGS.US,D,20210104,000000,22.12,22.2903,21.2673,21.3801,7926,0
+TAGS.US,D,20210105,000000,21.9202,21.975,21.5,21.975,3544,0
+TAGS.US,D,20210106,000000,21.71,22,21.71,21.86,3174,0
+TAGS.US,D,20210107,000000,22.27,22.63,21.96,22.0651,4954,0
+TAGS.US,D,20210108,000000,22.1,22.1,21.76,21.8724,3655,0
+TAGS.US,D,20210111,000000,22,22,21.7206,21.7206,3387,0
+TAGS.US,D,20210112,000000,21.89,22.5,21.77,22.43,9384,0
+TAGS.US,D,20210113,000000,22.75,22.75,22.27,22.4,8631,0
+TAGS.US,D,20210114,000000,22.59,22.84,22.4,22.84,8847,0
+TAGS.US,D,20210115,000000,23.03,23.03,22.8,22.94,4229,0
+TAGS.US,D,20210119,000000,22.94,23.48,22.41,22.5256,19669,0
+TAGS.US,D,20210120,000000,22.48,22.55,22.15,22.3204,7566,0
+TAGS.US,D,20210121,000000,22.79,22.8,22.08,22.1602,4923,0
+TAGS.US,D,20210122,000000,22.07,22.07,21.5001,21.5145,3352,0
+TAGS.US,D,20210125,000000,21.375,21.7799,21.3301,21.62,9222,0
+TAGS.US,D,20210126,000000,22.1299,22.2899,21.945,22.0998,5027,0
+TAGS.US,D,20210127,000000,22.42,22.52,21.85,22.09,7171,0
+TAGS.US,D,20210128,000000,22.29,22.29,21.8035,21.8035,13428,0
+TAGS.US,D,20210129,000000,22.25,22.25,21.81,22.25,7516,0
+TAGS.US,D,20210201,000000,22.4,22.4,21.91,22.2251,8826,0
+TAGS.US,D,20210202,000000,22.81,22.81,21.94,22.0655,8101,0
+TAGS.US,D,20210203,000000,21.7101,22.32,21.7101,22.1604,1369,0
+TAGS.US,D,20210204,000000,22.03,22.0903,22,22.0903,2597,0
+TAGS.US,D,20210205,000000,22.11,22.35,22,22.24,1455,0
+TAGS.US,D,20210208,000000,22.49,22.7,22.39,22.5755,8307,0
+TAGS.US,D,20210209,000000,22.56,22.77,22.2901,22.485,7952,0
+TAGS.US,D,20210210,000000,22.52,22.52,22.1013,22.195,5923,0
+TAGS.US,D,20210211,000000,22.25,23.16,22.25,22.4926,5547,0
+TAGS.US,D,20210212,000000,22.7803,22.8,22.175,22.175,3378,0
+TAGS.US,D,20210216,000000,22.19,22.69,22.19,22.49,4773,0
+TAGS.US,D,20210217,000000,22.47,23.2,22.19,22.6002,19194,0
+TAGS.US,D,20210218,000000,22.84,23.05,22.445,22.75,3507,0
+TAGS.US,D,20210219,000000,23,23.08,22.71,22.8352,62071,0
+TAGS.US,D,20210222,000000,23.1727,23.42,21.7,23.1656,145309,0
+TAGS.US,D,20210223,000000,23.82,23.82,23.04,23.24,6133,0
+TAGS.US,D,20210224,000000,23.56,23.56,23.28,23.5,16833,0
+TAGS.US,D,20210225,000000,23.45,23.45,22.93,23.144,11468,0
+TAGS.US,D,20210226,000000,23.31,23.31,22.63,22.79,18750,0
+TAGS.US,D,20210301,000000,22.85,22.8682,22.6,22.72,2540,0
+TAGS.US,D,20210302,000000,22.74,22.9152,22.625,22.91,2504,0
+TAGS.US,D,20210303,000000,22.6073,22.68,22.54,22.585,1938,0
+TAGS.US,D,20210304,000000,22.45,22.88,22.45,22.625,3026,0
+TAGS.US,D,20210305,000000,22.79,22.99,22.79,22.99,1803,0
+TAGS.US,D,20210308,000000,22.95,22.95,22.71,22.91,15117,0
+TAGS.US,D,20210309,000000,22.76,22.88,22.66,22.88,2032,0
+TAGS.US,D,20210310,000000,22.64,22.64,22.55,22.575,1204,0
+TAGS.US,D,20210311,000000,22.82,23,22.65,22.8052,35036,0
+TAGS.US,D,20210312,000000,22.7515,22.82,22.655,22.655,1706,0
+TAGS.US,D,20210315,000000,22.65,22.87,22.61,22.86,4372,0
+TAGS.US,D,20210316,000000,22.86,22.94,22.61,22.94,6352,0
+TAGS.US,D,20210317,000000,22.633,22.715,22.633,22.715,791,0
+TAGS.US,D,20210318,000000,22.65,22.67,22.22,22.2605,3360,0
+TAGS.US,D,20210319,000000,22.42,22.47,22.28,22.47,2783,0
+TAGS.US,D,20210322,000000,22.74,22.74,22.1801,22.25,3408,0
+TAGS.US,D,20210323,000000,22.125,22.427,22.125,22.3015,815,0
+TAGS.US,D,20210324,000000,22.44,22.44,22.3,22.3056,1085,0
+TAGS.US,D,20210325,000000,22.075,22.115,21.8801,22.03,2395,0
+TAGS.US,D,20210326,000000,22.018,22.0796,21.93,22.05,4063,0
+TAGS.US,D,20210329,000000,21.89,22.0188,21.36,21.9438,3531,0
+TAGS.US,D,20210330,000000,21.9499,21.9499,21.54,21.65,3387,0
+TAGS.US,D,20210331,000000,21.52,22.44,21.52,22.37,5976,0
+TAGS.US,D,20210401,000000,22.33,22.4498,22.14,22.265,6492,0
+TAGS.US,D,20210405,000000,22.51,22.58,22.2127,22.43,11176,0
+TAGS.US,D,20210406,000000,22.3664,22.45,22.32,22.38,3408,0
+TAGS.US,D,20210407,000000,22.48,23.2,22.4143,22.54,44540,0
+TAGS.US,D,20210408,000000,22.775,22.775,22.775,22.775,534,0
+TAGS.US,D,20210409,000000,22.9171,22.95,22.915,22.915,1690,0
+TAGS.US,D,20210412,000000,23.2,23.2,22.6577,22.66,1537,0
+TAGS.US,D,20210413,000000,22.75,22.98,22.75,22.85,832,0
+TAGS.US,D,20210414,000000,22.9,23.35,22.9,23.3,3213,0
+TAGS.US,D,20210415,000000,23.4326,23.5,23.4218,23.44,5950,0
+TAGS.US,D,20210416,000000,23.67,23.67,23.495,23.65,5416,0
+TAGS.US,D,20210419,000000,23.84,23.84,23.625,23.625,737,0
+TAGS.US,D,20210420,000000,23.9,24.14,23.9,24.1043,9411,0
+TAGS.US,D,20210421,000000,24.15,24.45,23.96,24.295,11521,0
+TAGS.US,D,20210422,000000,24.35,25.2062,24.33,25.06,19473,0
+TAGS.US,D,20210423,000000,24.55,25.13,24.55,24.9863,10973,0
+TAGS.US,D,20210426,000000,25.3,25.85,25.3,25.72,15573,0
+TAGS.US,D,20210427,000000,26.02,26.1227,25.35,25.79,33698,0
+TAGS.US,D,20210428,000000,25.77,25.77,25.05,25.16,19241,0
+TAGS.US,D,20210429,000000,25.06,25.2294,24.9001,25.13,5769,0
+TAGS.US,D,20210430,000000,25.14,25.64,25.14,25.555,5759,0
+TAGS.US,D,20210503,000000,25.79,26.145,25.34,25.51,22069,0
+TAGS.US,D,20210504,000000,25.48,25.92,25.48,25.73,10126,0
+TAGS.US,D,20210505,000000,26.08,26.5,26.03,26.5,11953,0
+TAGS.US,D,20210506,000000,26.7,27.61,26.3484,26.845,32659,0
+TAGS.US,D,20210507,000000,27.3,27.65,26.5801,27.1151,26253,0
+TAGS.US,D,20210510,000000,27.25,27.62,26.3501,26.63,21551,0
+TAGS.US,D,20210511,000000,26.63,26.99,26.63,26.894,18193,0
+TAGS.US,D,20210512,000000,27.07,27.07,26.45,26.62,20307,0
+TAGS.US,D,20210513,000000,26.37,26.37,25.24,25.6474,22943,0
+TAGS.US,D,20210514,000000,25.65,25.84,25.25,25.25,14744,0
+TAGS.US,D,20210517,000000,25.23,25.45,25.12,25.275,12740,0
+TAGS.US,D,20210518,000000,25.56,25.63,25.3701,25.61,7823,0
+TAGS.US,D,20210519,000000,25.24,25.24,24.7,25.195,26717,0
+TAGS.US,D,20210520,000000,25.12,25.3399,25.12,25.2844,1884,0
+TAGS.US,D,20210521,000000,25.58,25.58,24.97,25.1,2023,0
+TAGS.US,D,20210524,000000,24.92,25.01,24.7,24.965,9008,0
+TAGS.US,D,20210525,000000,25.005,25.04,24.6,24.6238,27067,0
+TAGS.US,D,20210526,000000,24.5,24.63,24.2,24.62,8947,0
+TAGS.US,D,20210527,000000,24.9601,25.51,24.9601,25.38,6767,0
+TAGS.US,D,20210528,000000,25.53,25.53,25.1873,25.1873,3504,0
+TAGS.US,D,20210601,000000,25.66,26.722,25.56,26.01,11689,0
+TAGS.US,D,20210602,000000,25.9642,26.1725,25.8,25.9993,4617,0
+TAGS.US,D,20210603,000000,25.89,25.93,25.72,25.72,2267,0
+TAGS.US,D,20210604,000000,25.98,26.33,25.98,26.24,5277,0
+TAGS.US,D,20210607,000000,26.49,26.53,26.22,26.38,4961,0
+TAGS.US,D,20210608,000000,26.48,27.315,26.48,26.685,11688,0
+TAGS.US,D,20210609,000000,26.58,26.61,26.45,26.515,2374,0
+TAGS.US,D,20210610,000000,26.6,26.819,26.6,26.7216,18258,0
+TAGS.US,D,20210611,000000,26.5,26.51,26.158,26.48,7139,0
+TAGS.US,D,20210614,000000,26.24,26.24,25.58,25.81,5941,0
+TAGS.US,D,20210615,000000,25.56,25.7,25.35,25.415,5546,0
+TAGS.US,D,20210616,000000,25.565,25.78,25.2817,25.365,7698,0
+TAGS.US,D,20210617,000000,25,25,24.12,24.1677,13231,0
+TAGS.US,D,20210618,000000,24.22,25.07,24.038,24.915,4609,0
+TAGS.US,D,20210621,000000,25,25.26,24.5,25.0026,4346,0
+TAGS.US,D,20210622,000000,24.73,24.81,24.645,24.645,2876,0
+TAGS.US,D,20210623,000000,24.79,25,24.655,24.7368,2257,0
+TAGS.US,D,20210624,000000,24.45,24.79,24.15,24.63,6706,0
+TAGS.US,D,20210625,000000,24.43,24.51,24.29,24.3701,2985,0
+TAGS.US,D,20210628,000000,24.6,25.04,24.6,24.96,4777,0
+TAGS.US,D,20210629,000000,25.22,25.26,24.902,24.935,3219,0
+TAGS.US,D,20210630,000000,24.7,26.0999,24.57,26.0493,9367,0
+TAGS.US,D,20210701,000000,26.37,26.37,25.83,25.83,1936,0
+TAGS.US,D,20210702,000000,25.79,25.87,25.75,25.8315,1804,0
+TAGS.US,D,20210706,000000,25.17,25.71,24.284,24.742,10597,0
+TAGS.US,D,20210707,000000,24.45,24.83,24.45,24.75,796,0
+TAGS.US,D,20210708,000000,24.5,24.5599,24.4001,24.49,1648,0
+TAGS.US,D,20210709,000000,24.42,24.42,24.42,24.42,304,0
+TAGS.US,D,20210712,000000,24.5076,24.86,24.47,24.75,2598,0
+TAGS.US,D,20210713,000000,24.91,25.09,24.9,24.9348,5500,0
+TAGS.US,D,20210714,000000,25.3481,25.42,25.23,25.35,8321,0
+TAGS.US,D,20210715,000000,25.52,25.596,25.23,25.59,1809,0
+TAGS.US,D,20210716,000000,25.61,25.9,25.54,25.665,6419,0
+TAGS.US,D,20210719,000000,25.81,25.9,25.5406,25.613,9914,0
+TAGS.US,D,20210720,000000,25.79,26.1399,25.79,25.9152,3524,0
+TAGS.US,D,20210721,000000,26.27,26.27,25.86,25.99,4255,0
+TAGS.US,D,20210722,000000,25.75,25.81,25.5,25.81,4285,0
+TAGS.US,D,20210723,000000,25.96,25.96,25.41,25.495,5345,0
+TAGS.US,D,20210726,000000,25.32,25.7999,25.32,25.7714,1744,0
+TAGS.US,D,20210727,000000,25.81,26.0797,25.63,25.63,3057,0
+TAGS.US,D,20210728,000000,25.82,25.86,25.7752,25.86,1062,0
+TAGS.US,D,20210729,000000,26.06,26.1,26.05,26.07,3702,0
+TAGS.US,D,20210730,000000,25.92,25.92,25.754,25.79,924,0
+TAGS.US,D,20210802,000000,26.22,26.5,25.9966,26.22,4419,0
+TAGS.US,D,20210803,000000,26.04,26.05,25.82,25.985,4251,0
+TAGS.US,D,20210804,000000,25.8261,26,25.8261,25.9332,1049,0
+TAGS.US,D,20210805,000000,26.0401,26.1401,26.0401,26.1401,1368,0
+TAGS.US,D,20210806,000000,26.22,26.3824,26.162,26.335,787,0
+TAGS.US,D,20210809,000000,26.29,26.32,26.071,26.2099,3949,0
+TAGS.US,D,20210810,000000,26.5,26.5499,26.31,26.3706,81363,0
+TAGS.US,D,20210811,000000,26.565,26.689,26.54,26.54,4193,0
+TAGS.US,D,20210812,000000,26.53,27.24,26.53,26.9676,2660,0
+TAGS.US,D,20210813,000000,27.34,27.34,27.1571,27.195,947,0
+TAGS.US,D,20210816,000000,27.28,27.3,27.12,27.21,1813,0
+TAGS.US,D,20210817,000000,27,27.04,26.9,26.945,1679,0
+TAGS.US,D,20210818,000000,26.99,27.13,26.93,27.015,9085,0
+TAGS.US,D,20210819,000000,26.8,26.8,26.4601,26.5601,3180,0
+TAGS.US,D,20210820,000000,26.4,26.4,26.0301,26.128,2020,0
+TAGS.US,D,20210823,000000,26.04,26.4,26.04,26.32,8270,0
+TAGS.US,D,20210824,000000,26.55,26.66,26.49,26.575,3656,0
+TAGS.US,D,20210825,000000,26.37,26.8,26.37,26.7013,2592,0
+TAGS.US,D,20210826,000000,26.77,26.77,26.65,26.695,1818,0
+TAGS.US,D,20210827,000000,26.69,26.77,26.55,26.7381,7689,0
+TAGS.US,D,20210830,000000,26.7,26.72,26.5,26.6702,1096,0
+TAGS.US,D,20210831,000000,26.47,26.5085,26.2656,26.44,3367,0
+TAGS.US,D,20210901,000000,26.23,26.3699,26.1644,26.1644,834,0
+TAGS.US,D,20210902,000000,26.16,26.34,26.16,26.275,1629,0
+TAGS.US,D,20210903,000000,26.335,26.335,26.335,26.335,188,0
+TAGS.US,D,20210907,000000,26.47,26.47,25.9501,26.045,3043,0
+TAGS.US,D,20210908,000000,26.029,26.029,25.8001,25.8949,4279,0
+TAGS.US,D,20210909,000000,25.83,25.83,25.57,25.58,3550,0
+TAGS.US,D,20210910,000000,25.45,25.85,25.39,25.715,11675,0
+TAGS.US,D,20210913,000000,25.628,25.7129,25.49,25.7129,836,0
+TAGS.US,D,20210914,000000,25.35,25.84,25.35,25.815,2261,0
+TAGS.US,D,20210915,000000,26.0401,26.275,26.0401,26.275,1344,0
+TAGS.US,D,20210916,000000,26.07,26.175,26.051,26.175,1866,0
+TAGS.US,D,20210917,000000,26.1,26.1,25.93,25.93,1244,0
+TAGS.US,D,20210920,000000,25.57,25.78,25.57,25.7251,1063,0
+TAGS.US,D,20210921,000000,25.5641,25.635,25.52,25.635,3139,0
+TAGS.US,D,20210922,000000,25.78,25.9499,25.6901,25.9499,2244,0
+TAGS.US,D,20210923,000000,26.17,26.29,26.05,26.29,1843,0
+TAGS.US,D,20210924,000000,26.08,26.09,26.055,26.0553,711,0
+TAGS.US,D,20210927,000000,26.5,26.5,26.15,26.29,3058,0
+TAGS.US,D,20210928,000000,26.42,26.42,25.97,26.13,1638,0
+TAGS.US,D,20210929,000000,26.1,26.1693,26.03,26.03,972,0
+TAGS.US,D,20210930,000000,26.26,26.3698,26.07,26.324,3915,0
+TAGS.US,D,20211001,000000,26.46,26.5999,26.321,26.57,4014,0
+TAGS.US,D,20211004,000000,26.75,26.75,26.38,26.51,5130,0
+TAGS.US,D,20211005,000000,26.64,26.64,26.46,26.46,933,0
+TAGS.US,D,20211006,000000,26.4114,26.42,26.3262,26.3262,962,0
+TAGS.US,D,20211007,000000,26.28,26.4,26.2003,26.3929,3447,0
+TAGS.US,D,20211008,000000,26.455,26.47,26.39,26.39,541,0
+TAGS.US,D,20211011,000000,26.406,26.4899,26.365,26.365,1681,0
+TAGS.US,D,20211012,000000,26.45,26.45,26.0201,26.11,2872,0
+TAGS.US,D,20211013,000000,26.49,26.49,25.68,25.825,3868,0
+TAGS.US,D,20211014,000000,25.83,25.93,25.785,25.8998,2262,0
+TAGS.US,D,20211015,000000,26.15,26.29,26.15,26.255,3181,0
+TAGS.US,D,20211018,000000,26.305,26.305,26.1,26.1749,5375,0
+TAGS.US,D,20211019,000000,26.185,26.3199,26.145,26.21,2502,0
+TAGS.US,D,20211020,000000,26.3,26.3601,26.19,26.3601,2279,0
+TAGS.US,D,20211021,000000,26.0849,26.0849,26.0849,26.0849,114,0
+TAGS.US,D,20211022,000000,26.329,26.329,26.225,26.2393,937,0
+TAGS.US,D,20211025,000000,26.46,26.46,26.4,26.4546,580,0
+TAGS.US,D,20211026,000000,26.35,26.56,26.35,26.56,1069,0
+TAGS.US,D,20211027,000000,26.5,26.85,26.5,26.78,2011,0
+TAGS.US,D,20211028,000000,27.0303,27.0303,26.9242,26.9412,1714,0
+TAGS.US,D,20211029,000000,27.01,27.21,26.8873,27.0358,4619,0
+TAGS.US,D,20211101,000000,27.27,27.27,27.1301,27.2,1820,0
+TAGS.US,D,20211102,000000,26.9,27.999,26.9,27.1824,25701,0
+TAGS.US,D,20211103,000000,27.03,27.04,26.945,26.9599,3701,0
+TAGS.US,D,20211104,000000,27.1,27.1,26.8499,26.8499,2386,0
+TAGS.US,D,20211105,000000,26.97,27.06,26.697,27.06,2386,0
+TAGS.US,D,20211108,000000,26.71,26.74,26.6108,26.6108,4190,0
+TAGS.US,D,20211109,000000,26.88,27.04,26.5,26.9851,4893,0
+TAGS.US,D,20211110,000000,26.8701,27.2,26.8701,27.1449,2632,0
+TAGS.US,D,20211111,000000,27.58,27.59,27.2001,27.3249,2702,0
+TAGS.US,D,20211112,000000,27.34,27.6,27.34,27.5749,3837,0
+TAGS.US,D,20211115,000000,27.65,27.67,27.47,27.63,13720,0
+TAGS.US,D,20211116,000000,27.565,27.57,27.3799,27.3799,3950,0
+TAGS.US,D,20211117,000000,27.879,27.89,27.8384,27.888,5709,0
+TAGS.US,D,20211118,000000,28,28.0071,27.6849,27.6849,2956,0
+TAGS.US,D,20211119,000000,27.6611,27.7,27.65,27.675,1097,0
+TAGS.US,D,20211122,000000,27.81,27.91,27.75,27.91,3367,0
+TAGS.US,D,20211123,000000,27.83,28.06,27.71,27.9645,5084,0
+TAGS.US,D,20211124,000000,28.12,28.27,27.83,27.85,14470,0
+TAGS.US,D,20211126,000000,27.74,27.74,27.13,27.4499,4861,0
+TAGS.US,D,20211129,000000,27.85,27.85,27.1151,27.1151,1579,0
+TAGS.US,D,20211130,000000,27.1,27.1,26.22,26.4849,4547,0
+TAGS.US,D,20211201,000000,26.49,26.5899,26.35,26.52,2775,0
+TAGS.US,D,20211202,000000,26.5,27.06,26.42,27.01,8941,0
+TAGS.US,D,20211203,000000,27.19,27.19,26.78,26.88,3723,0
+TAGS.US,D,20211206,000000,26.9,27.06,26.591,26.9562,2660,0
+TAGS.US,D,20211207,000000,26.9,27.14,26.9,27.0681,2016,0
+TAGS.US,D,20211208,000000,27.05,27.15,27.021,27.1499,1426,0
+TAGS.US,D,20211209,000000,26.85,27.08,26.83,27.0123,2155,0
+TAGS.US,D,20211210,000000,27.065,27.18,26.99,27.095,783,0
+TAGS.US,D,20211213,000000,27.48,27.48,26.83,26.83,2581,0
+TAGS.US,D,20211214,000000,26.78,27.15,26.78,27.0348,2243,0
+TAGS.US,D,20211215,000000,26.9,26.9,26.6,26.6899,2182,0
+TAGS.US,D,20211216,000000,26.6,26.94,26.6,26.8652,2520,0
+TAGS.US,D,20211217,000000,26.936,26.936,26.8448,26.8448,218,0
+TAGS.US,D,20211220,000000,26.65,26.6566,26.55,26.6566,8116,0
+TAGS.US,D,20211221,000000,26.72,27.0599,26.72,27.0599,2003,0
+TAGS.US,D,20211222,000000,27.37,27.5319,27.37,27.5191,90736,0
+TAGS.US,D,20211223,000000,27.5158,27.61,27.47,27.5494,2350,0
+TAGS.US,D,20211227,000000,27.77,27.86,27.68,27.84,50083,0
+TAGS.US,D,20211228,000000,27.63,27.66,27.29,27.3552,17964,0
+TAGS.US,D,20211229,000000,27.35,27.4774,27.35,27.4583,1321,0
+TAGS.US,D,20211230,000000,27.25,27.25,27.0501,27.0501,2307,0
+TAGS.US,D,20211231,000000,27.0453,27.11,26.92,26.9401,4355,0
+TAGS.US,D,20220103,000000,26.94,27.21,26.75,27.05,2682,0
+TAGS.US,D,20220104,000000,27.01,27.42,27.01,27.375,3173,0
+TAGS.US,D,20220105,000000,27.25,27.29,27.08,27.1598,8770,0
+TAGS.US,D,20220106,000000,27.3,27.3,26.7743,26.9849,4470,0
+TAGS.US,D,20220107,000000,26.76,27.1599,26.73,27.1252,4635,0
+TAGS.US,D,20220110,000000,27.26,27.26,26.79,26.8251,7585,0
+TAGS.US,D,20220111,000000,26.81,27.126,26.81,27.072,8321,0
+TAGS.US,D,20220112,000000,26.99,27.1,26.97,27.06,2821,0
+TAGS.US,D,20220113,000000,27.25,27.25,26.6283,26.65,92988,0
+TAGS.US,D,20220114,000000,26.7499,26.84,26.66,26.77,3745,0
+TAGS.US,D,20220118,000000,26.8,27.09,26.8,27.0553,2342,0
+TAGS.US,D,20220119,000000,26.91,27.71,26.91,27.645,9111,0
+TAGS.US,D,20220120,000000,27.83,27.83,27.56,27.64,5054,0
+TAGS.US,D,20220121,000000,27.4801,27.695,27.4801,27.5852,8917,0
+TAGS.US,D,20220124,000000,27.57,27.73,27.33,27.69,5220,0
+TAGS.US,D,20220125,000000,28,28.05,27.76,27.8848,7287,0
+TAGS.US,D,20220126,000000,28.1,28.1,27.59,27.82,6515,0
+TAGS.US,D,20220127,000000,27.6508,27.69,27.6508,27.68,1550,0
+TAGS.US,D,20220128,000000,27.77,27.865,27.77,27.8649,1897,0
+TAGS.US,D,20220131,000000,27.72,27.72,27.56,27.6912,2206,0
+TAGS.US,D,20220201,000000,27.87,28.16,27.87,27.9403,3137,0
+TAGS.US,D,20220202,000000,27.95,27.99,27.55,27.685,3621,0
+TAGS.US,D,20220203,000000,27.6,27.75,27.6,27.6749,1570,0
+TAGS.US,D,20220204,000000,27.7,27.883,27.7,27.88,1139,0
+TAGS.US,D,20220207,000000,28.17,28.3,28.05,28.25,5111,0
+TAGS.US,D,20220208,000000,28.16,28.259,28.03,28.1798,4754,0
+TAGS.US,D,20220209,000000,28.3804,28.63,28.38,28.615,3960,0
+TAGS.US,D,20220210,000000,29.0581,29.0581,28.25,28.3249,5363,0
+TAGS.US,D,20220211,000000,28.64,28.671,28.31,28.671,1510,0
+TAGS.US,D,20220214,000000,29.99,29.99,28.46,28.76,5280,0
+TAGS.US,D,20220215,000000,28.82,28.82,28,28.29,5558,0
+TAGS.US,D,20220216,000000,28.46,28.549,28.3829,28.4098,3125,0
+TAGS.US,D,20220217,000000,28.57,28.78,28.57,28.76,6904,0
+TAGS.US,D,20220218,000000,28.5,28.9,28.5,28.695,4498,0
+TAGS.US,D,20220222,000000,28.95,29.61,28.95,29.5152,15114,0
+TAGS.US,D,20220223,000000,29.75,30.158,29.615,30.01,39211,0
+TAGS.US,D,20220224,000000,32.07,32.07,30.05,30.2059,53984,0
+TAGS.US,D,20220225,000000,30,30,28.9,28.95,19980,0
+TAGS.US,D,20220228,000000,29.77,30.21,29.51,30.1939,18952,0
+TAGS.US,D,20220301,000000,30.86,31.8678,30.85,31.82,46386,0
+TAGS.US,D,20220302,000000,32.6,35.85,31.17,31.7439,163360,0
+TAGS.US,D,20220303,000000,32.11,35,32.11,33.2234,41646,0
+TAGS.US,D,20220304,000000,34.75,37.91,32.2576,32.867,130424,0
+TAGS.US,D,20220307,000000,36.14,36.21,33.2201,34.5163,224014,0
+TAGS.US,D,20220308,000000,34.65,34.65,32.305,33.37,107173,0
+TAGS.US,D,20220309,000000,33.5,33.5,32.11,32.7,63035,0
+TAGS.US,D,20220310,000000,33.15,33.2199,32.3,32.79,42196,0
+TAGS.US,D,20220311,000000,32.8,33.38,32.32,33.23,26124,0
+TAGS.US,D,20220314,000000,33.15,33.15,32.4401,32.73,37348,0
+TAGS.US,D,20220315,000000,32.71,32.87,32.21,32.87,34601,0
+TAGS.US,D,20220316,000000,33.22,33.22,31.41,31.48,74871,0
+TAGS.US,D,20220317,000000,31.73,32.66,31.73,32.44,18133,0
+TAGS.US,D,20220318,000000,32.33,32.37,31.97,32.36,19040,0
+TAGS.US,D,20220321,000000,33,33.5,32.6,33.28,138038,0
+TAGS.US,D,20220322,000000,33.55,33.55,33.07,33.45,28187,0
+TAGS.US,D,20220323,000000,33.7,33.88,33.4277,33.4433,23291,0
+TAGS.US,D,20220324,000000,33.58,33.58,33.12,33.3,30898,0
+TAGS.US,D,20220325,000000,33.43,33.62,33.24,33.62,14926,0
+TAGS.US,D,20220328,000000,33.55,33.55,32.8,32.87,25895,0
+TAGS.US,D,20220329,000000,32.09,32.35,31.44,32.28,154305,0
+TAGS.US,D,20220330,000000,32.5,32.906,32.5,32.675,11943,0
+TAGS.US,D,20220331,000000,32.7,33.44,32.35,32.5183,22547,0
+TAGS.US,D,20220401,000000,32.59,32.59,32.2,32.2101,16452,0
+TAGS.US,D,20220404,000000,32.6,32.97,32.6,32.8,91283,0
+TAGS.US,D,20220405,000000,33.24,33.6,33.232,33.3751,20161,0
+TAGS.US,D,20220406,000000,33.46,33.49,33.13,33.405,13001,0
+TAGS.US,D,20220407,000000,33.41,33.62,33.33,33.62,28855,0
+TAGS.US,D,20220408,000000,33.88,34.25,33.8699,34.25,45353,0
+TAGS.US,D,20220411,000000,34.58,34.58,34.25,34.4728,46892,0
+TAGS.US,D,20220412,000000,34.8,35,34.65,34.95,44353,0
+TAGS.US,D,20220413,000000,35.26,35.26,34.567,34.98,69585,0
+TAGS.US,D,20220414,000000,35.15,35.15,34.56,34.56,105578,0
+TAGS.US,D,20220418,000000,34.7,35.45,34.7,35.2592,60929,0
+TAGS.US,D,20220419,000000,35.24,35.24,34.85,34.97,33477,0
+TAGS.US,D,20220420,000000,35.33,35.33,34.57,35.02,20917,0
+TAGS.US,D,20220421,000000,35.1,35.1,34.6301,34.81,36738,0
+TAGS.US,D,20220422,000000,34.75,34.81,34.12,34.13,23468,0
+TAGS.US,D,20220425,000000,33.99,34.2,33.7601,34.2,33765,0
+TAGS.US,D,20220426,000000,34.59,34.59,34.1788,34.48,24084,0
+TAGS.US,D,20220427,000000,34.69,34.69,34.355,34.6,13680,0
+TAGS.US,D,20220428,000000,34.69,34.78,34.45,34.655,12609,0
+TAGS.US,D,20220429,000000,34.8,34.8,34.32,34.4,69281,0
+TAGS.US,D,20220502,000000,34.4,34.4,33.77,34.06,27808,0
+TAGS.US,D,20220503,000000,34.3,34.31,33.7501,33.8,26753,0
+TAGS.US,D,20220504,000000,34.29,34.29,33.72,34.1,16931,0
+TAGS.US,D,20220505,000000,34.43,34.45,34.11,34.42,40369,0
+TAGS.US,D,20220506,000000,34.4,34.4,33.96,34.27,51643,0
+TAGS.US,D,20220509,000000,34.06,34.11,33.36,33.36,62220,0
+TAGS.US,D,20220510,000000,33.56,33.82,33.56,33.79,19103,0
+TAGS.US,D,20220511,000000,33.94,34.3799,33.93,34.27,38540,0
+TAGS.US,D,20220512,000000,34.26,34.79,33.9153,34.73,27850,0
+TAGS.US,D,20220513,000000,34.7,34.93,34.6863,34.78,35461,0
+TAGS.US,D,20220516,000000,35.46,35.71,35.3281,35.71,145894,0
+TAGS.US,D,20220517,000000,35.9,36.22,35.596,36.1481,68212,0
+TAGS.US,D,20220518,000000,35.98,35.98,35.29,35.49,99262,0
+TAGS.US,D,20220519,000000,35.19,35.56,35.01,35.2,71574,0
+TAGS.US,D,20220520,000000,35.34,35.4429,35.1895,35.2445,42489,0
+TAGS.US,D,20220523,000000,35.6,35.6,35.3201,35.54,39603,0
+TAGS.US,D,20220524,000000,35.63,35.63,34.7,35.07,40540,0
+TAGS.US,D,20220525,000000,34.36,34.9813,34.04,34.77,71020,0
+TAGS.US,D,20220526,000000,34.7,35.155,34.5963,34.89,59595,0
+TAGS.US,D,20220527,000000,35.05,35.3145,35,35.2,40255,0
+TAGS.US,D,20220531,000000,35.27,35.27,34.1367,34.27,97600,0
+TAGS.US,D,20220601,000000,34.5,34.5,33.6,33.78,41738,0
+TAGS.US,D,20220602,000000,33.78,34.2,33.78,34.07,30199,0
+TAGS.US,D,20220603,000000,34,34.0325,33.88,33.94,12849,0
+TAGS.US,D,20220606,000000,34.56,34.69,34.33,34.68,49522,0
+TAGS.US,D,20220607,000000,34.6,34.6,34.2963,34.54,32587,0
+TAGS.US,D,20220608,000000,34.78,34.8799,34.55,34.74,62195,0
+TAGS.US,D,20220609,000000,34.5,34.91,34.45,34.81,52121,0
+TAGS.US,D,20220610,000000,34.59,34.75,34.3201,34.73,32079,0
+TAGS.US,D,20220613,000000,34.65,34.65,33.9764,34.25,66222,0
+TAGS.US,D,20220614,000000,34.35,34.69,34.0379,34.21,37179,0
+TAGS.US,D,20220615,000000,34.45,34.45,33.86,34.12,27428,0
+TAGS.US,D,20220616,000000,34.12,34.56,34.12,34.5,88940,0
+TAGS.US,D,20220617,000000,34.67,34.67,33.91,34.04,23731,0
+TAGS.US,D,20220621,000000,33.73,33.75,33.02,33.11,53092,0
+TAGS.US,D,20220622,000000,32.93,33.23,32.68,32.7,36247,0
+TAGS.US,D,20220623,000000,32.27,32.4099,31.56,31.64,58998,0
+TAGS.US,D,20220624,000000,31.85,32.047,31.72,31.72,14895,0
+TAGS.US,D,20220627,000000,31.62,31.6875,31.33,31.44,20771,0
+TAGS.US,D,20220628,000000,31.79,32.091,31.79,31.81,15602,0
+TAGS.US,D,20220629,000000,31.9708,31.9708,31.85,31.85,10387,0
+TAGS.US,D,20220630,000000,31.79,31.8216,31.01,31.07,22128,0
+TAGS.US,D,20220701,000000,30.75,31.13,30.06,30.13,46556,0
+TAGS.US,D,20220705,000000,30,30,28.82,28.97,41868,0
+TAGS.US,D,20220706,000000,29.12,29.29,28.66,29.06,171701,0
+TAGS.US,D,20220707,000000,29.74,30,29.7,29.75,24344,0
+TAGS.US,D,20220708,000000,30.01,31,30.01,30.99,12312,0
+TAGS.US,D,20220711,000000,31.47,31.47,30.5,30.65,7523,0
+TAGS.US,D,20220712,000000,30.34,30.34,29.45,29.48,12912,0
+TAGS.US,D,20220713,000000,29.57,29.93,29.57,29.65,6089,0
+TAGS.US,D,20220714,000000,29.6,29.8399,29.43,29.52,23066,0
+TAGS.US,D,20220715,000000,29.68,29.68,29.34,29.5851,6135,0
+TAGS.US,D,20220718,000000,29.91,30.4219,29.91,30.09,18893,0
+TAGS.US,D,20220719,000000,29.73,29.8742,29.5,29.82,12884,0
+TAGS.US,D,20220720,000000,29.71,29.71,29.36,29.5,23988,0
+TAGS.US,D,20220721,000000,29.26,29.3937,28.794,28.9548,8173,0
+TAGS.US,D,20220722,000000,28.55,28.8,28.35,28.44,9305,0
+TAGS.US,D,20220725,000000,28.71,28.8099,28.4601,28.68,7127,0
+TAGS.US,D,20220726,000000,29.15,29.41,29.1,29.39,18022,0
+TAGS.US,D,20220727,000000,29.58,29.58,29.21,29.49,8615,0
+TAGS.US,D,20220728,000000,29.55,30.15,29.55,30.14,9927,0
+TAGS.US,D,20220729,000000,30.49,30.61,30.01,30.2,12635,0
+TAGS.US,D,20220801,000000,29.41,29.65,29.25,29.63,11586,0
+TAGS.US,D,20220802,000000,29.3,29.5223,29.16,29.16,4662,0
+TAGS.US,D,20220803,000000,28.86,29.45,28.86,29.08,9115,0
+TAGS.US,D,20220804,000000,29.16,29.642,29.1401,29.5774,17161,0
+TAGS.US,D,20220805,000000,29.53,29.7,29.45,29.565,14206,0
+TAGS.US,D,20220808,000000,29.39,29.89,29.39,29.64,11593,0
+TAGS.US,D,20220809,000000,29.77,30.11,29.6479,29.97,15955,0
+TAGS.US,D,20220810,000000,30.32,30.38,30.09,30.23,5697,0
+TAGS.US,D,20220811,000000,30.36,30.59,30.35,30.58,11120,0
+TAGS.US,D,20220812,000000,30.39,30.69,30.3418,30.51,5416,0
+TAGS.US,D,20220815,000000,30.05,30.315,29.97,30.18,10601,0
+TAGS.US,D,20220816,000000,30.16,30.16,29.61,29.61,6765,0
+TAGS.US,D,20220817,000000,29.5833,29.6899,29.47,29.5,3564,0
+TAGS.US,D,20220818,000000,29.29,29.4444,29.0656,29.2,17516,0
+TAGS.US,D,20220819,000000,29.26,29.61,29.11,29.59,7632,0
+TAGS.US,D,20220822,000000,29.24,29.995,29.24,29.91,7716,0
+TAGS.US,D,20220823,000000,30.23,30.76,30.23,30.63,10815,0
+TAGS.US,D,20220824,000000,31.9,31.9,30.33,30.64,6886,0
+TAGS.US,D,20220825,000000,30.27,30.61,30.01,30.135,15822,0
+TAGS.US,D,20220826,000000,30.54,30.93,30.4726,30.93,7196,0
+TAGS.US,D,20220829,000000,30.84,31.27,30.5501,31.09,16610,0
+TAGS.US,D,20220830,000000,30.97,30.97,30.754,30.8434,6040,0
+TAGS.US,D,20220831,000000,30.63,30.898,30.5206,30.8,2481,0
+TAGS.US,D,20220901,000000,30,30.6857,30,30.11,7742,0
+TAGS.US,D,20220902,000000,30.23,30.6,30.23,30.43,3051,0
+TAGS.US,D,20220906,000000,30.4,30.639,30.3,30.46,5005,0
+TAGS.US,D,20220907,000000,30.62,31.28,30.57,30.6003,8807,0
+TAGS.US,D,20220908,000000,30.57,30.58,30.2332,30.53,2547,0
+TAGS.US,D,20220909,000000,30.75,31.19,30.7384,31.19,5058,0
+TAGS.US,D,20220912,000000,31.1,31.65,30.95,31.62,20654,0
+TAGS.US,D,20220913,000000,31.5978,31.6299,31.43,31.57,5937,0
+TAGS.US,D,20220914,000000,31.4999,31.54,31.3606,31.54,4644,0
+TAGS.US,D,20220915,000000,31.25,31.46,30.91,30.96,11774,0
+TAGS.US,D,20220916,000000,30.68,31.13,30.66,31.0321,8703,0
+TAGS.US,D,20220919,000000,30.75,30.87,30.5501,30.79,7401,0
+TAGS.US,D,20220920,000000,31.1039,31.74,31.1039,31.6509,9703,0
+TAGS.US,D,20220921,000000,31.535,31.6599,31.4,31.565,5381,0
+TAGS.US,D,20220922,000000,31.62,31.785,31.52,31.7665,3538,0
+TAGS.US,D,20220923,000000,31.21,31.22,30.8501,30.9842,16904,0
+TAGS.US,D,20220926,000000,30.91,31.115,30.49,30.51,8212,0
+TAGS.US,D,20220927,000000,30.81,31.1612,30.71,30.74,2330,0
+TAGS.US,D,20220928,000000,31.01,31.17,30.8116,31.0295,37124,0
+TAGS.US,D,20220929,000000,31.13,31.2099,30.98,31.0308,10893,0
+TAGS.US,D,20220930,000000,31.1,31.39,30.96,31.0899,28923,0
+TAGS.US,D,20221003,000000,31.4,31.4,30.96,31.0355,3676,0
+TAGS.US,D,20221004,000000,31.28,31.3525,31.2127,31.2127,5243,0
+TAGS.US,D,20221005,000000,31.13,31.35,31.115,31.2802,4687,0
+TAGS.US,D,20221006,000000,31.33,31.33,30.94,31.13,9485,0
+TAGS.US,D,20221007,000000,31.2288,31.383,31.146,31.3148,3548,0
+TAGS.US,D,20221010,000000,31.62,32.08,31.62,31.8499,9035,0
+TAGS.US,D,20221011,000000,31.79,31.79,31.52,31.5848,7096,0
+TAGS.US,D,20221012,000000,31.42,31.72,31.4,31.5,8473,0
+TAGS.US,D,20221013,000000,31.34,31.85,31.22,31.6547,4049,0
+TAGS.US,D,20221014,000000,31.53,31.6025,31.28,31.3295,4919,0
+TAGS.US,D,20221017,000000,31.45,31.45,31.22,31.2301,25189,0
+TAGS.US,D,20221018,000000,30.96,31.13,30.875,31.0833,8785,0
+TAGS.US,D,20221019,000000,31,31.005,30.89,30.953,18831,0
+TAGS.US,D,20221020,000000,30.93,31.2,30.93,31.1101,3002,0
+TAGS.US,D,20221021,000000,31.17,31.21,31.047,31.18,1963,0
+TAGS.US,D,20221024,000000,31.18,31.18,30.75,30.785,7537,0
+TAGS.US,D,20221025,000000,30.65,30.88,30.63,30.8101,7033,0
+TAGS.US,D,20221026,000000,30.59,30.88,30.59,30.78,5214,0
+TAGS.US,D,20221027,000000,30.81,30.86,30.42,30.6751,17543,0
+TAGS.US,D,20221028,000000,30.6,30.61,30.39,30.5562,3170,0
+TAGS.US,D,20221031,000000,31,31.26,30.88,31.1854,13007,0
+TAGS.US,D,20221101,000000,31.49,31.84,31.3,31.7549,9742,0
+TAGS.US,D,20221102,000000,31.25,31.4,31.15,31.264,6225,0
+TAGS.US,D,20221103,000000,31.15,31.3099,30.98,31.161,19501,0
+TAGS.US,D,20221104,000000,31.41,31.6,31.41,31.5063,4970,0
+TAGS.US,D,20221107,000000,31.37,31.605,31.32,31.32,2613,0
+TAGS.US,D,20221108,000000,31.54,31.54,31.21,31.2699,2756,0
+TAGS.US,D,20221109,000000,31.18,31.26,31.07,31.1571,4698,0
+TAGS.US,D,20221110,000000,31.1,31.1,30.81,30.8249,7561,0
+TAGS.US,D,20221111,000000,31.05,31.27,31.05,31.195,4510,0
+TAGS.US,D,20221114,000000,31.11,31.36,31.11,31.2677,3445,0
+TAGS.US,D,20221115,000000,31.25,31.66,31.05,31.6179,4238,0
+TAGS.US,D,20221116,000000,31.22,31.37,31.2001,31.3348,4045,0
+TAGS.US,D,20221117,000000,30.83,31.04,30.7801,30.9639,8231,0
+TAGS.US,D,20221118,000000,31.02,31.17,31.02,31.1046,4947,0
+TAGS.US,D,20221121,000000,30.84,31.02,30.76,30.9456,8578,0
+TAGS.US,D,20221122,000000,31.1299,31.1299,30.78,30.8998,3993,0
+TAGS.US,D,20221123,000000,30.92,31.08,30.6901,30.8481,21171,0
+TAGS.US,D,20221125,000000,30.9,31.045,30.8254,30.8254,2375,0
+TAGS.US,D,20221128,000000,30.55,30.848,30.52,30.796,6145,0
+TAGS.US,D,20221129,000000,30.66,31.02,30.64,30.8399,2220,0
+TAGS.US,D,20221130,000000,30.91,31.08,30.81,30.993,5718,0
+TAGS.US,D,20221201,000000,30.82,30.9,30.57,30.6347,7060,0
+TAGS.US,D,20221202,000000,30.5,30.52,30.2,30.2978,6797,0
+TAGS.US,D,20221205,000000,30.38,30.38,30,30.079,11757,0
+TAGS.US,D,20221206,000000,30.09,30.25,29.83,29.9648,4741,0
+TAGS.US,D,20221207,000000,29.93,30.29,29.93,30.2,27335,0
+TAGS.US,D,20221208,000000,30.33,30.413,30.22,30.4,11803,0
+TAGS.US,D,20221209,000000,30.26,30.4599,30.0601,30.205,29031,0
+TAGS.US,D,20221212,000000,30.12,30.36,30.12,30.3399,33648,0
+TAGS.US,D,20221213,000000,30.45,30.67,30.39,30.4647,8014,0
+TAGS.US,D,20221214,000000,30.38,30.61,30.29,30.6022,5926,0
+TAGS.US,D,20221215,000000,30.54,30.66,30.3847,30.5211,21797,0
+TAGS.US,D,20221216,000000,30.52,30.606,30.44,30.5448,3749,0
+TAGS.US,D,20221219,000000,30.43,30.43,30.2601,30.4197,10122,0
+TAGS.US,D,20221220,000000,30.41,30.6892,30.41,30.5155,8685,0
+TAGS.US,D,20221221,000000,30.59,30.91,30.5801,30.91,7951,0
+TAGS.US,D,20221222,000000,30.77,30.9,30.76,30.83,3466,0
+TAGS.US,D,20221223,000000,30.68,31.08,30.68,31.05,8030,0
+TAGS.US,D,20221227,000000,30.91,31.23,30.9,30.9,13792,0
+TAGS.US,D,20221228,000000,30.63,31.305,30.63,31.305,10079,0
+TAGS.US,D,20221229,000000,31.14,31.25,31.14,31.2068,8548,0
+TAGS.US,D,20221230,000000,31.01,31.6099,31.01,31.3181,19444,0
+TAGS.US,D,20230103,000000,31.24,31.2945,30.8431,30.94,7292,0
+TAGS.US,D,20230104,000000,30.83,30.83,30.32,30.41,6931,0
+TAGS.US,D,20230105,000000,30.24,30.245,30.13,30.245,3036,0
+TAGS.US,D,20230106,000000,30.3,30.37,30.18,30.2401,4164,0
+TAGS.US,D,20230109,000000,30.2089,30.355,30.2,30.255,4144,0
+TAGS.US,D,20230110,000000,30.17,30.35,30.03,30.1552,3284,0
+TAGS.US,D,20230111,000000,30.25,30.35,30.25,30.32,1829,0
+TAGS.US,D,20230112,000000,30.25,30.6,30.11,30.5948,7218,0
+TAGS.US,D,20230113,000000,30.55,30.5951,30.518,30.5701,5077,0
+TAGS.US,D,20230117,000000,30.46,30.9453,30.4,30.9453,6739,0
+TAGS.US,D,20230118,000000,30.97,30.97,30.6,30.6261,4971,0
+TAGS.US,D,20230119,000000,30.58,30.75,30.421,30.435,3002,0
+TAGS.US,D,20230120,000000,30.33,30.59,30.33,30.5,2161,0
+TAGS.US,D,20230123,000000,30.36,30.36,29.94,30.095,4887,0
+TAGS.US,D,20230124,000000,30.36,30.4036,30.345,30.4036,1495,0
+TAGS.US,D,20230125,000000,30.31,30.625,30.31,30.5152,7787,0
+TAGS.US,D,20230126,000000,30.75,31,30.75,30.955,4834,0
+TAGS.US,D,20230127,000000,30.9,31.01,30.9,30.9502,10483,0
+TAGS.US,D,20230130,000000,31.07,31.2598,31.07,31.2598,6869,0
+TAGS.US,D,20230131,000000,31.17,31.61,31.17,31.5146,2859,0
+TAGS.US,D,20230201,000000,31.26,31.4461,31.25,31.4419,2303,0
+TAGS.US,D,20230202,000000,31.16,31.705,31.16,31.5179,4140,0
+TAGS.US,D,20230203,000000,31.26,31.6,31.26,31.446,5742,0
+TAGS.US,D,20230206,000000,31.45,31.45,31.0591,31.15,1588,0
+TAGS.US,D,20230207,000000,31.17,31.2542,31.15,31.2542,4690,0
+TAGS.US,D,20230208,000000,31.235,31.4799,30.03,31.4202,4989,0
+TAGS.US,D,20230209,000000,31.45,31.515,31.3,31.35,8138,0
+TAGS.US,D,20230210,000000,31.36,31.9372,31.36,31.8227,7987,0
+TAGS.US,D,20230213,000000,31.645,31.89,31.645,31.8715,4385,0
+TAGS.US,D,20230214,000000,31.74,31.97,31.72,31.8348,6297,0
+TAGS.US,D,20230215,000000,31.54,31.54,31.4301,31.4902,2375,0
+TAGS.US,D,20230216,000000,31.5063,31.52,31.39,31.5051,2978,0
+TAGS.US,D,20230217,000000,31.5,31.645,31.5,31.645,1618,0
+TAGS.US,D,20230221,000000,31.7,31.8231,31.56,31.6551,5338,0
+TAGS.US,D,20230222,000000,31.52,31.53,31.36,31.4332,4660,0
+TAGS.US,D,20230223,000000,31.52,31.53,31.35,31.425,5067,0
+TAGS.US,D,20230224,000000,31.11,31.11,30.6307,30.685,3239,0
+TAGS.US,D,20230227,000000,30.53,30.75,30.53,30.6989,15680,0
+TAGS.US,D,20230228,000000,30.49,30.5799,30.282,30.29,7041,0
+TAGS.US,D,20230301,000000,30.39,30.7746,30.39,30.695,8150,0
+TAGS.US,D,20230302,000000,30.53,30.71,30.51,30.643,4190,0
+TAGS.US,D,20230303,000000,30.38,30.92,30.38,30.8708,2580,0
+TAGS.US,D,20230306,000000,30.55,30.7799,30.55,30.7602,4757,0
+TAGS.US,D,20230307,000000,30.75,30.8506,30.6311,30.7634,9062,0
+TAGS.US,D,20230308,000000,30.76,30.76,30.44,30.495,3470,0
+TAGS.US,D,20230309,000000,30.31,30.36,30.16,30.235,3831,0
+TAGS.US,D,20230310,000000,30.23,30.4698,30.1801,30.4698,4984,0
+TAGS.US,D,20230313,000000,30.06,30.45,30.03,30.3,14692,0
+TAGS.US,D,20230314,000000,30.3,30.36,30.28,30.3239,2354,0
+TAGS.US,D,20230315,000000,30.21,30.35,30.2063,30.2816,3969,0
+TAGS.US,D,20230316,000000,30.2865,30.4399,30.24,30.3348,6163,0
+TAGS.US,D,20230317,000000,30.25,30.3919,30.1601,30.377,1908,0
+TAGS.US,D,20230320,000000,30.4,30.41,30.13,30.1949,5795,0
+TAGS.US,D,20230321,000000,30.35,30.36,29.9,29.9898,10141,0
+TAGS.US,D,20230322,000000,29.79,29.9065,29.75,29.7578,4795,0
+TAGS.US,D,20230323,000000,29.905,29.905,29.51,29.5841,4787,0
+TAGS.US,D,20230324,000000,29.7,30.1206,29.7,30.0876,3875,0
+TAGS.US,D,20230327,000000,30.03,30.5099,30.03,30.4193,40495,0
+TAGS.US,D,20230328,000000,30.54,30.67,30.54,30.665,3767,0
+TAGS.US,D,20230329,000000,30.74,30.9089,30.63,30.6999,2677,0
+TAGS.US,D,20230330,000000,30.85,30.85,30.6901,30.7999,3229,0
+TAGS.US,D,20230331,000000,30.67,31.0959,30.67,31.04,4895,0
+TAGS.US,D,20230403,000000,31.31,31.45,31.16,31.265,4233,0
+TAGS.US,D,20230404,000000,31.08,31.23,31.04,31.095,6592,0
+TAGS.US,D,20230405,000000,31.17,31.1741,31.01,31.115,22992,0
+TAGS.US,D,20230406,000000,30.9701,31.19,30.9701,31.1402,2302,0
+TAGS.US,D,20230410,000000,31.1,31.3702,31.1,31.319,2805,0
+TAGS.US,D,20230411,000000,31.39,31.4,31.23,31.3202,10091,0
+TAGS.US,D,20230412,000000,31.29,31.29,31.15,31.2268,4508,0
+TAGS.US,D,20230413,000000,31.31,31.3275,31,31.095,2250,0
+TAGS.US,D,20230414,000000,31,31.385,31,31.385,3422,0
+TAGS.US,D,20230417,000000,31.37,31.83,31.315,31.7474,7283,0
+TAGS.US,D,20230418,000000,31.37,31.9249,31.37,31.85,6031,0
+TAGS.US,D,20230419,000000,31.68,31.81,31.5397,31.5549,1280,0
+TAGS.US,D,20230420,000000,31.27,31.5892,31.27,31.555,3201,0
+TAGS.US,D,20230421,000000,31.125,31.155,31.0323,31.09,3340,0
+TAGS.US,D,20230424,000000,31.15,31.21,31.135,31.135,1045,0
+TAGS.US,D,20230425,000000,31,31.285,30.895,31.284,2821,0
+TAGS.US,D,20230426,000000,31.02,31.0467,30.99,30.99,2974,0
+TAGS.US,D,20230427,000000,30.9,30.985,30.7514,30.811,1963,0
+TAGS.US,D,20230428,000000,30.6,30.96,30.582,30.829,2297,0
+TAGS.US,D,20230501,000000,30.72,30.72,30.3201,30.59,2711,0
+TAGS.US,D,20230502,000000,30.6,30.6,30.13,30.23,3586,0
+TAGS.US,D,20230503,000000,30.61,30.8499,30.515,30.7677,5323,0
+TAGS.US,D,20230504,000000,30.84,30.875,30.7801,30.875,1560,0
+TAGS.US,D,20230505,000000,31,31.44,31,31.44,2507,0
+TAGS.US,D,20230508,000000,31.34,31.35,31.0801,31.185,5641,0
+TAGS.US,D,20230509,000000,31,31,30.765,30.81,8375,0
+TAGS.US,D,20230510,000000,30.7,31.11,30.7,30.9427,26608,0
+TAGS.US,D,20230511,000000,30.9,30.9,30.51,30.5952,7435,0
+TAGS.US,D,20230512,000000,30.6,30.84,30.5,30.512,1863,0
+TAGS.US,D,20230515,000000,30.38,30.9099,30.38,30.9099,4152,0
+TAGS.US,D,20230516,000000,30.27,30.4602,30.27,30.4602,780,0
+TAGS.US,D,20230517,000000,30.101,30.101,29.75,29.9101,4441,0
+TAGS.US,D,20230518,000000,29.64,29.755,29.58,29.6905,12986,0
+TAGS.US,D,20230519,000000,30.0434,30.1,29.58,29.6399,6861,0
+TAGS.US,D,20230522,000000,29.68,30.005,29.68,29.9549,1283,0
+TAGS.US,D,20230523,000000,30.01,30.2,30,30.1399,8924,0
+TAGS.US,D,20230524,000000,30.13,30.22,29.78,29.875,4130,0
+TAGS.US,D,20230525,000000,29.71,29.85,29.64,29.7399,3748,0
+TAGS.US,D,20230526,000000,30.03,30.34,30.02,30.3399,3299,0
+TAGS.US,D,20230530,000000,30.05,30.05,29.5982,29.665,2417,0
+TAGS.US,D,20230531,000000,29.22,29.565,29.22,29.5398,5970,0
+TAGS.US,D,20230601,000000,30.01,30.03,29.89,29.9722,5972,0
+TAGS.US,D,20230602,000000,29.91,30.3101,29.79,30.3101,6702,0
+TAGS.US,D,20230605,000000,30.11,30.2229,30.11,30.2229,917,0
+TAGS.US,D,20230606,000000,30.41,30.41,30.28,30.3702,1717,0
+TAGS.US,D,20230607,000000,30.22,30.22,29.88,29.9501,10608,0
+TAGS.US,D,20230608,000000,30.03,30.4839,30.03,30.4649,2986,0
+TAGS.US,D,20230609,000000,30.41,30.58,30.36,30.5078,9096,0
+TAGS.US,D,20230612,000000,30.67,30.87,30.67,30.8149,5447,0
+TAGS.US,D,20230613,000000,30.98,31.215,30.92,30.9659,10815,0
+TAGS.US,D,20230614,000000,30.86,31.1,30.86,31.0452,8039,0
+TAGS.US,D,20230615,000000,31.44,31.9879,31.44,31.965,8520,0
+TAGS.US,D,20230616,000000,32.47,32.9,32.37,32.87,157422,0
+TAGS.US,D,20230620,000000,32.87,33.1,32.73,33.0249,20268,0
+TAGS.US,D,20230621,000000,33.39,33.975,33.39,33.9675,7279,0
+TAGS.US,D,20230622,000000,33.5,33.66,33.39,33.545,4692,0
+TAGS.US,D,20230623,000000,32.8,32.9843,32.61,32.7142,8738,0
+TAGS.US,D,20230626,000000,32.93,33,32.41,32.541,5385,0
+TAGS.US,D,20230627,000000,31.77,31.77,31.4601,31.4742,6595,0
+TAGS.US,D,20230628,000000,31.03,31.03,30.58,30.6401,6133,0
+TAGS.US,D,20230629,000000,30.62,30.71,30.38,30.3901,3039,0
+TAGS.US,D,20230630,000000,30.71,30.81,30.3,30.3,5845,0
+TAGS.US,D,20230703,000000,30.61,30.7,30.61,30.6949,760,0
+TAGS.US,D,20230705,000000,30.69,30.8299,30.55,30.7852,4965,0
+TAGS.US,D,20230706,000000,30.9,30.9,30.6178,30.725,2720,0
+TAGS.US,D,20230707,000000,30.58,30.65,30.42,30.48,1852,0
+TAGS.US,D,20230710,000000,30.38,30.5302,30.38,30.5302,1811,0
+TAGS.US,D,20230711,000000,30.84,30.8895,30.84,30.8895,383,0
+TAGS.US,D,20230712,000000,30.93,30.95,30.33,30.33,4405,0
+TAGS.US,D,20230713,000000,30.69,30.94,30.69,30.9201,1650,0
+TAGS.US,D,20230714,000000,31.23,31.4214,31.2299,31.3902,3109,0
+TAGS.US,D,20230717,000000,31,31.19,31,31.041,1622,0
+TAGS.US,D,20230718,000000,31.41,31.79,31.41,31.722,2920,0
+TAGS.US,D,20230719,000000,32.65,32.7086,32.28,32.687,3105,0
+TAGS.US,D,20230720,000000,32.73,32.9,32.63,32.7502,3230,0
+TAGS.US,D,20230721,000000,32.57,32.57,32.19,32.4801,2661,0
+TAGS.US,D,20230724,000000,33,33.62,33,33.5354,13352,0
+TAGS.US,D,20230725,000000,33.53,33.53,33.23,33.45,5217,0
+TAGS.US,D,20230726,000000,33.25,33.25,32.79,32.8151,3636,0
+TAGS.US,D,20230727,000000,32.8,32.97,32.64,32.6418,920,0
+TAGS.US,D,20230728,000000,32.32,32.419,31.97,32.245,2176,0
+TAGS.US,D,20230731,000000,31.66,31.8099,31.31,31.445,13798,0
+TAGS.US,D,20230801,000000,31.285,31.415,31.285,31.415,700,0
+TAGS.US,D,20230802,000000,30.99,31.0788,30.99,31.055,1929,0
+TAGS.US,D,20230803,000000,30.93,31.0499,30.79,30.8602,3509,0
+TAGS.US,D,20230804,000000,31.21,31.21,30.825,30.87,6212,0
+TAGS.US,D,20230807,000000,30.86,31.0056,30.67,31.0056,2514,0
+TAGS.US,D,20230808,000000,30.66,30.9313,30.61,30.9313,1407,0
+TAGS.US,D,20230809,000000,30.95,30.95,30.835,30.8827,1741,0
+TAGS.US,D,20230810,000000,31.05,31.08,30.98,31.01,2913,0
+TAGS.US,D,20230811,000000,31.02,31.02,30.79,30.842,1203,0
+TAGS.US,D,20230814,000000,30.59,30.74,30.5,30.6821,4834,0
+TAGS.US,D,20230815,000000,30.5,30.5007,30.14,30.18,4999,0
+TAGS.US,D,20230816,000000,30.38,30.565,30.38,30.494,2938,0
+TAGS.US,D,20230817,000000,30.49,30.61,30.45,30.47,1369,0
+TAGS.US,D,20230818,000000,30.77,30.9206,30.77,30.9206,3229,0
+TAGS.US,D,20230821,000000,30.81,30.8101,30.5,30.5551,2737,0
+TAGS.US,D,20230822,000000,30.11,30.5907,30.11,30.425,3284,0
+TAGS.US,D,20230823,000000,30.75,30.96,30.75,30.96,2679,0
+TAGS.US,D,20230824,000000,30.97,31.1,30.97,31.052,1104,0
+TAGS.US,D,20230825,000000,31.02,31.2777,31,31.13,1758,0
+TAGS.US,D,20230828,000000,31.455,31.455,31.42,31.455,817,0
+TAGS.US,D,20230829,000000,31.33,31.33,31.1096,31.1097,743,0
+TAGS.US,D,20230830,000000,31.32,31.32,31.0149,31.0149,3069,0
+TAGS.US,D,20230831,000000,30.98,31.05,30.77,30.77,1690,0
+TAGS.US,D,20230901,000000,31.13,31.13,30.9301,30.9301,1888,0
+TAGS.US,D,20230905,000000,31.14,31.2101,31.1,31.2101,2066,0
+TAGS.US,D,20230906,000000,31.32,31.4,31.2369,31.2775,2031,0
+TAGS.US,D,20230907,000000,31.2,31.34,31.2,31.2199,1976,0
+TAGS.US,D,20230908,000000,31.36,31.36,31.12,31.17,4869,0
+TAGS.US,D,20230911,000000,31.09,31.11,31,31.08,2382,0
+TAGS.US,D,20230912,000000,31,31.01,30.95,30.98,2097,0
+TAGS.US,D,20230913,000000,31.04,31.185,30.9901,31.1806,1985,0
+TAGS.US,D,20230914,000000,31.32,31.36,31.18,31.3,2024,0
+TAGS.US,D,20230915,000000,31.26,31.43,31.2,31.2,8103,0
+TAGS.US,D,20230918,000000,31.06,31.06,30.9134,30.9134,2300,0
+TAGS.US,D,20230919,000000,30.9,30.99,30.9,30.98,2187,0
+TAGS.US,D,20230920,000000,30.7,31.11,30.7,31.0416,4687,0
+TAGS.US,D,20230921,000000,31.08,31.08,30.6785,30.6785,2869,0
+TAGS.US,D,20230922,000000,30.82,30.82,30.78,30.8116,826,0
+TAGS.US,D,20230925,000000,30.8,30.85,30.6819,30.85,1626,0
+TAGS.US,D,20230926,000000,30.75,30.82,30.73,30.7937,7383,0
+TAGS.US,D,20230927,000000,30.96,30.96,30.85,30.85,1110,0
+TAGS.US,D,20230928,000000,30.91,31.015,30.86,31.015,1845,0
+TAGS.US,D,20230929,000000,30.79,30.79,30.33,30.33,799,0
+TAGS.US,D,20231002,000000,30,30.7597,30,30.7597,2714,0
+TAGS.US,D,20231003,000000,30.63,30.63,30.4301,30.545,4721,0
+TAGS.US,D,20231004,000000,30.4902,30.4902,30.4629,30.4629,754,0
+TAGS.US,D,20231005,000000,30.5,30.8723,30.5,30.8723,1705,0
+TAGS.US,D,20231006,000000,30.83,30.83,30.7001,30.8137,415,0
+TAGS.US,D,20231009,000000,30.91,30.9101,30.91,30.9101,241,0
+TAGS.US,D,20231010,000000,30.5901,30.759,30.5901,30.759,236,0
+TAGS.US,D,20231011,000000,30.58,30.6205,30.4301,30.4987,9811,0
+TAGS.US,D,20231012,000000,30.62,30.97,30.365,30.97,1077,0
+TAGS.US,D,20231013,000000,31,31.081,30.92,31.0338,2459,0
+TAGS.US,D,20231016,000000,30.99,30.9998,30.9,30.955,678,0
+TAGS.US,D,20231017,000000,30.96,31.17,30.96,31.1199,3087,0
+TAGS.US,D,20231018,000000,31.28,31.29,31.0971,31.29,1000,0
+TAGS.US,D,20231019,000000,31.12,31.5057,31.12,31.5057,1257,0
+TAGS.US,D,20231020,000000,31.545,31.545,31.06,31.1693,896,0
+TAGS.US,D,20231023,000000,31.3,31.345,31.2403,31.2403,487,0
+TAGS.US,D,20231024,000000,31.1283,31.1787,31.09,31.0903,1238,0
+TAGS.US,D,20231025,000000,30.9513,30.9645,30.9513,30.9645,537,0
+TAGS.US,D,20231026,000000,30.8648,30.8648,30.8648,30.8648,172,0
+TAGS.US,D,20231027,000000,31,31.0107,30.93,31.0107,1502,0
+TAGS.US,D,20231030,000000,30.77,30.77,30.64,30.661,2044,0
+TAGS.US,D,20231031,000000,30.82,30.82,30.71,30.715,370,0
+TAGS.US,D,20231101,000000,30.8,30.92,30.77,30.8351,1662,0
+TAGS.US,D,20231102,000000,30.81,30.8926,30.81,30.8926,630,0
+TAGS.US,D,20231103,000000,31.1321,31.3257,31.1321,31.3204,1759,0
+TAGS.US,D,20231106,000000,31.4357,31.4357,31.4357,31.4357,467,0
+TAGS.US,D,20231107,000000,31.37,31.37,31.0506,31.16,2134,0
+TAGS.US,D,20231108,000000,31.3014,31.57,31.28,31.3055,1087,0
+TAGS.US,D,20231109,000000,31.1913,31.25,31.18,31.18,722,0
+TAGS.US,D,20231110,000000,30.9,30.975,30.8501,30.89,4525,0
+TAGS.US,D,20231113,000000,30.925,31.4499,30.925,31.4442,4533,0
+TAGS.US,D,20231114,000000,31.24,31.365,31.22,31.3007,18708,0
+TAGS.US,D,20231115,000000,31.25,31.25,31.03,31.1456,2528,0
+TAGS.US,D,20231116,000000,30.97,31.08,30.78,30.9448,1702,0
+TAGS.US,D,20231117,000000,30.74,30.775,30.67,30.6885,4541,0
+TAGS.US,D,20231120,000000,30.72,30.93,30.7,30.9251,7446,0
+TAGS.US,D,20231121,000000,31.05,31.2266,31.03,31.12,7532,0
+TAGS.US,D,20231122,000000,30.97,31.155,30.93,31.0071,7160,0
+TAGS.US,D,20231124,000000,30.77,30.77,30.6466,30.6466,779,0
+TAGS.US,D,20231127,000000,30.55,30.55,30.37,30.4147,1811,0
+TAGS.US,D,20231128,000000,30.31,30.6513,30.31,30.57,3692,0
+TAGS.US,D,20231129,000000,30.65,30.775,30.6,30.745,2835,0
+TAGS.US,D,20231130,000000,30.8,30.91,30.735,30.8446,2244,0
+TAGS.US,D,20231201,000000,30.44,30.85,30.44,30.58,4571,0
+TAGS.US,D,20231204,000000,30.79,31.06,30.79,30.89,3884,0
+TAGS.US,D,20231205,000000,30.7,30.8946,30.7,30.85,2110,0
+TAGS.US,D,20231206,000000,30.4,30.4,30.1997,30.1997,1751,0
+TAGS.US,D,20231207,000000,30.15,30.3592,30.14,30.32,29339,0
+TAGS.US,D,20231208,000000,30.36,30.425,30.18,30.255,3015,0
+TAGS.US,D,20231211,000000,30.06,30.06,29.85,29.91,1996,0
+TAGS.US,D,20231212,000000,29.84,30.035,29.84,30.035,9027,0
+TAGS.US,D,20231213,000000,29.47,29.545,29.47,29.545,1808,0
+TAGS.US,D,20231214,000000,29.43,29.745,29.43,29.745,4031,0
+TAGS.US,D,20231215,000000,29.62,29.94,29.62,29.905,1354,0
+TAGS.US,D,20231218,000000,29.6023,29.6267,29.521,29.615,1525,0
+TAGS.US,D,20231219,000000,29.43,29.6047,29.4101,29.56,4571,0
+TAGS.US,D,20231220,000000,29.4243,29.4243,29.14,29.245,6109,0
+TAGS.US,D,20231221,000000,29.0964,29.18,28.9613,29.145,8301,0
+TAGS.US,D,20231222,000000,29.21,29.3,29.21,29.241,4901,0
+TAGS.US,D,20231226,000000,29.26,29.615,29.26,29.615,2605,0
+TAGS.US,D,20231227,000000,29.48,29.508,29.34,29.505,1656,0
+TAGS.US,D,20231228,000000,29.25,29.8839,29.25,29.8601,5049,0
+TAGS.US,D,20231229,000000,29.35,29.6378,29.24,29.4051,3348,0
+TAGS.US,D,20240102,000000,29.161,29.161,28.961,29.02,3152,0
+TAGS.US,D,20240103,000000,29.25,29.25,28.95,28.965,2894,0
+TAGS.US,D,20240104,000000,28.96,29.22,28.95,29.135,5299,0
+TAGS.US,D,20240105,000000,29,29,28.995,28.995,762,0
+TAGS.US,D,20240108,000000,28.83,28.835,28.7,28.835,2436,0
+TAGS.US,D,20240109,000000,28.7,29.025,28.7,29.0235,2441,0
+TAGS.US,D,20240110,000000,29.0599,29.0599,28.8875,28.8875,1630,0
+TAGS.US,D,20240111,000000,28.97,28.97,28.92,28.92,2129,0
+TAGS.US,D,20240112,000000,28.871,28.871,28.5,28.62,2398,0
+TAGS.US,D,20240116,000000,28.67,28.67,28.5,28.6126,2252,0
+TAGS.US,D,20240117,000000,28.5,28.72,28.3301,28.3398,3436,0
+TAGS.US,D,20240118,000000,28.33,28.64,28.33,28.64,1363,0
+TAGS.US,D,20240119,000000,28.84,28.8406,28.835,28.8406,1163,0
+TAGS.US,D,20240122,000000,28.84,28.9501,28.79,28.8752,1196,0
+TAGS.US,D,20240123,000000,29.2,29.2,29.0842,29.135,858,0
+TAGS.US,D,20240124,000000,28.99,29.51,28.99,29.51,1608,0
+TAGS.US,D,20240125,000000,29.31,29.37,29.31,29.31,1605,0
+TAGS.US,D,20240126,000000,28.9806,29.02,28.9806,29.02,660,0
+TAGS.US,D,20240129,000000,28.77,28.77,28.73,28.73,1089,0
+TAGS.US,D,20240130,000000,29.02,29.2633,29.02,29.2633,1072,0
+TAGS.US,D,20240131,000000,29.1,29.1702,28.9901,29.1702,1229,0
+TAGS.US,D,20240201,000000,28.9,28.98,28.9,28.98,1226,0
+TAGS.US,D,20240202,000000,29.06,29.06,28.9532,28.9532,2016,0
+TAGS.US,D,20240205,000000,28.89,28.9299,28.7294,28.8299,3484,0
+TAGS.US,D,20240206,000000,28.75,28.85,28.75,28.8348,1242,0
+TAGS.US,D,20240207,000000,28.93,28.93,28.854,28.8602,1190,0
+TAGS.US,D,20240208,000000,28.69,28.96,28.68,28.68,4410,0
+TAGS.US,D,20240209,000000,28.71,28.92,28.59,28.6851,6620,0
+TAGS.US,D,20240212,000000,28.54,28.71,28.54,28.61,3536,0
+TAGS.US,D,20240213,000000,28.59,28.59,28.4553,28.4553,2014,0
+TAGS.US,D,20240214,000000,28.27,28.2799,28.17,28.17,1044,0
+TAGS.US,D,20240215,000000,28,28.04,27.675,27.675,3340,0
+TAGS.US,D,20240216,000000,27.89,27.89,27.66,27.7,2335,0
+TAGS.US,D,20240220,000000,27.67,27.97,27.67,27.97,4559,0
+TAGS.US,D,20240221,000000,27.735,27.735,27.735,27.735,500,0
+TAGS.US,D,20240222,000000,27.7,27.7,27.585,27.62,1635,0
+TAGS.US,D,20240223,000000,27.335,27.335,27.21,27.26,3433,0
+TAGS.US,D,20240226,000000,27.28,27.5799,27.28,27.5799,1471,0
+TAGS.US,D,20240227,000000,27.66,27.875,27.66,27.8435,4822,0
+TAGS.US,D,20240228,000000,27.86,27.93,27.8319,27.9224,3643,0
+TAGS.US,D,20240229,000000,27.64,27.64,27.59,27.59,568,0
+TAGS.US,D,20240301,000000,27.46,27.46,27.1,27.1279,6772,0
+TAGS.US,D,20240304,000000,27.28,27.38,27.25,27.25,922,0
+TAGS.US,D,20240305,000000,27.0811,27.12,27.065,27.065,1150,0
+TAGS.US,D,20240306,000000,27.05,27.105,27,27.105,1668,0
+TAGS.US,D,20240307,000000,27.07,27.35,27.07,27.2871,4268,0
+TAGS.US,D,20240308,000000,27.1,27.4855,27.1,27.48,2269,0
+TAGS.US,D,20240311,000000,27.4719,27.8956,27.4719,27.8956,2075,0
+TAGS.US,D,20240312,000000,27.8,28.02,27.8,27.94,1492,0
+TAGS.US,D,20240313,000000,27.62,27.93,27.62,27.88,1119,0
+TAGS.US,D,20240314,000000,27.85,27.8717,27.601,27.601,1890,0
+TAGS.US,D,20240315,000000,27.765,27.81,27.7213,27.81,1287,0
+TAGS.US,D,20240318,000000,27.9,27.9,27.72,27.885,1241,0
+TAGS.US,D,20240319,000000,27.86,27.93,27.8,27.93,760,0
+TAGS.US,D,20240320,000000,27.73,28.0261,27.65,28.0261,1050,0
+TAGS.US,D,20240321,000000,28.03,28.175,28.02,28.175,4287,0
+TAGS.US,D,20240322,000000,27.91,28.18,27.88,28.01,5640,0
+TAGS.US,D,20240325,000000,28.1419,28.2109,28.0611,28.14,2078,0
+TAGS.US,D,20240326,000000,28.0625,28.15,27.9922,27.9922,8286,0
+TAGS.US,D,20240327,000000,27.76,27.96,27.63,27.8815,3530,0
+TAGS.US,D,20240328,000000,27.8901,28.355,27.8901,28.355,1943,0
+TAGS.US,D,20240401,000000,28.3599,28.38,28.1301,28.29,1400,0
+TAGS.US,D,20240402,000000,28.01,28.07,27.93,27.9824,5387,0
+TAGS.US,D,20240403,000000,27.98,28.19,27.9515,28.117,6666,0
+TAGS.US,D,20240404,000000,28.0201,28.1879,28.0201,28.1879,324,0
+TAGS.US,D,20240405,000000,28.13,28.165,28.0899,28.165,1286,0
+TAGS.US,D,20240408,000000,28.25,28.25,27.961,28.0488,4373,0
+TAGS.US,D,20240409,000000,28.08,28.08,27.72,27.8369,3530,0
+TAGS.US,D,20240410,000000,27.82,27.825,27.7,27.77,6383,0
+TAGS.US,D,20240411,000000,27.6777,27.6777,27.45,27.45,2167,0
+TAGS.US,D,20240412,000000,27.45,27.75,27.45,27.4902,2681,0
+TAGS.US,D,20240415,000000,27.44,27.45,27.2,27.29,5390,0
+TAGS.US,D,20240416,000000,27.3,27.3,26.95,27.0795,1142,0
+TAGS.US,D,20240417,000000,27.03,27.15,26.83,26.855,4261,0
+TAGS.US,D,20240418,000000,26.92,26.94,26.83,26.83,1647,0
+TAGS.US,D,20240419,000000,27.02,27.145,27.02,27.145,1520,0
+TAGS.US,D,20240422,000000,27.43,27.67,27.43,27.6,4260,0
+TAGS.US,D,20240423,000000,27.7,27.9,27.55,27.83,5599,0
+TAGS.US,D,20240424,000000,27.72,27.9082,27.72,27.9082,1339,0
+TAGS.US,D,20240425,000000,27.8,27.87,27.6101,27.87,4826,0
+TAGS.US,D,20240426,000000,28.025,28.05,27.9,27.93,2991,0
+TAGS.US,D,20240429,000000,28.02,28.04,27.8317,27.932,4787,0
+TAGS.US,D,20240430,000000,27.678,27.678,27.49,27.635,6061,0
+TAGS.US,D,20240501,000000,27.4,27.6,27.4,27.6,507,0
+TAGS.US,D,20240502,000000,27.39,27.94,27.39,27.9389,2451,0
+TAGS.US,D,20240503,000000,28.28,28.4099,28.19,28.2742,5458,0
+TAGS.US,D,20240506,000000,28.5,28.8792,28.5,28.78,4678,0
+TAGS.US,D,20240507,000000,28.9,28.9,28.79,28.9,856,0
+TAGS.US,D,20240508,000000,28.6,28.6,28.57,28.57,3151,0
+TAGS.US,D,20240509,000000,28.3512,28.445,28.35,28.445,844,0
+TAGS.US,D,20240510,000000,28.24,28.79,28.24,28.735,4705,0
+TAGS.US,D,20240513,000000,28.77,28.93,28.77,28.88,3080,0
+TAGS.US,D,20240514,000000,28.68,28.775,28.68,28.775,1747,0
+TAGS.US,D,20240515,000000,28.6497,28.7,28.53,28.53,1104,0
+TAGS.US,D,20240516,000000,28.42,28.42,28.2,28.315,4814,0
+TAGS.US,D,20240517,000000,28.27,28.27,28.1,28.145,2075,0
+TAGS.US,D,20240520,000000,28.32,28.77,28.32,28.75,3503,0
+TAGS.US,D,20240521,000000,28.69,28.7692,28.69,28.7692,803,0
+TAGS.US,D,20240522,000000,28.79,28.79,28.5309,28.63,4012,0
+TAGS.US,D,20240523,000000,28.7,28.7,28.655,28.675,786,0
+TAGS.US,D,20240524,000000,28.7,28.825,28.6509,28.825,3008,0
+TAGS.US,D,20240528,000000,28.65,28.8463,28.65,28.8463,1819,0
+TAGS.US,D,20240529,000000,28.515,28.515,28.515,28.515,338,0
+TAGS.US,D,20240530,000000,28.39,28.39,28.21,28.235,1649,0
+TAGS.US,D,20240531,000000,28.81,28.81,28.1001,28.2,3444,0
+TAGS.US,D,20240603,000000,28.15,28.19,28.01,28.1103,14660,0
+TAGS.US,D,20240604,000000,27.8,28.01,27.8,27.95,2501,0
+TAGS.US,D,20240605,000000,27.98,27.98,27.7618,27.82,1828,0
+TAGS.US,D,20240606,000000,27.86,28.05,27.86,28.0257,7196,0
+TAGS.US,D,20240607,000000,27.66,27.7199,27.6535,27.7199,1258,0
+TAGS.US,D,20240610,000000,27.48,27.5,27.455,27.455,1284,0
+TAGS.US,D,20240611,000000,27.39,27.5691,27.39,27.5551,1008,0
+TAGS.US,D,20240612,000000,27.46,27.545,27.46,27.5398,1359,0
+TAGS.US,D,20240613,000000,27.84,27.84,27.835,27.835,523,0
+TAGS.US,D,20240614,000000,27.4506,27.534,27.4506,27.534,1372,0
+TAGS.US,D,20240617,000000,27.08,27.2,27.03,27.1,1176,0
+TAGS.US,D,20240618,000000,27.2,27.2,27.05,27.05,1164,0
+TAGS.US,D,20240620,000000,27.07,27.07,26.67,26.67,1677,0
+TAGS.US,D,20240621,000000,26.6601,26.7,26.6351,26.6351,1960,0
+TAGS.US,D,20240624,000000,26.6,26.7306,26.43,26.7306,2107,0
+TAGS.US,D,20240625,000000,26.54,26.54,26.35,26.375,2979,0
+TAGS.US,D,20240626,000000,26.43,26.49,26.2908,26.2908,887,0
+TAGS.US,D,20240627,000000,26.49,26.6713,26.49,26.6713,376,0
+TAGS.US,D,20240628,000000,26.635,26.635,26.515,26.515,796,0
+TAGS.US,D,20240701,000000,26.46,26.7407,26.46,26.7407,1393,0
+TAGS.US,D,20240702,000000,26.61,26.76,26.61,26.7169,1616,0
+TAGS.US,D,20240703,000000,26.35,26.7052,26.35,26.7052,1292,0
+TAGS.US,D,20240705,000000,26.88,26.99,26.79,26.91,1822,0
+TAGS.US,D,20240708,000000,26.52,26.52,26.31,26.31,682,0
+TAGS.US,D,20240709,000000,26.49,26.49,26.07,26.1472,22244,0
+TAGS.US,D,20240710,000000,25.985,25.9889,25.985,25.9889,640,0
+TAGS.US,D,20240711,000000,26.18,26.28,26.075,26.075,1507,0
+TAGS.US,D,20240712,000000,25.86,25.895,25.83,25.895,1528,0
+TAGS.US,D,20240715,000000,25.62,25.665,25.5,25.575,4254,0
+TAGS.US,D,20240716,000000,25.57,25.67,25.5101,25.595,1403,0
+TAGS.US,D,20240717,000000,25.59,25.62,25.44,25.61,62160,0
+TAGS.US,D,20240718,000000,25.6089,25.6089,25.3201,25.42,3016,0
+TAGS.US,D,20240719,000000,25.35,25.35,25.35,25.35,123,0
+TAGS.US,D,20240722,000000,25.38,25.62,25.38,25.62,946,0
+TAGS.US,D,20240723,000000,25.65,25.66,25.565,25.565,1627,0
+TAGS.US,D,20240724,000000,25.552,25.552,25.385,25.44,806,0
+TAGS.US,D,20240725,000000,25.68,25.69,25.59,25.675,1403,0
+TAGS.US,D,20240726,000000,25.32,25.33,25.175,25.175,1015,0
+TAGS.US,D,20240729,000000,25.06,25.385,25.06,25.385,1749,0
+TAGS.US,D,20240730,000000,24.87,25.21,24.87,25.165,8056,0
+TAGS.US,D,20240731,000000,24.97,25.165,24.97,25.165,2247,0
+TAGS.US,D,20240801,000000,25.01,25.03,24.96,25.03,423,0
+TAGS.US,D,20240802,000000,24.92,25.1314,24.92,25.11,900,0
+TAGS.US,D,20240805,000000,24.79,25.2,24.79,25.2,8390,0
+TAGS.US,D,20240806,000000,24.95,25.085,24.95,25.085,2735,0
+TAGS.US,D,20240807,000000,24.93,25.03,24.91,24.9784,1712,0
+TAGS.US,D,20240808,000000,25.0401,25.0401,24.985,24.985,515,0
+TAGS.US,D,20240809,000000,25.015,25.015,25.015,25.015,86,0
+TAGS.US,D,20240812,000000,24.83,24.96,24.75,24.905,2764,0
+TAGS.US,D,20240813,000000,24.7628,24.7628,24.5501,24.64,2740,0
+TAGS.US,D,20240814,000000,24.665,24.665,24.665,24.665,172,0
+TAGS.US,D,20240815,000000,24.5603,24.7,24.41,24.4902,2432,0
+TAGS.US,D,20240816,000000,24.42,24.545,24.37,24.47,3397,0
+TAGS.US,D,20240819,000000,24.43,24.73,24.43,24.7068,3048,0
+TAGS.US,D,20240820,000000,24.75,24.75,24.585,24.6023,1497,0
+TAGS.US,D,20240821,000000,24.45,24.4956,24.42,24.4956,2154,0
+TAGS.US,D,20240822,000000,24.275,24.34,24.19,24.245,1950,0
+TAGS.US,D,20240823,000000,24.37,24.43,24.37,24.375,2342,0
+TAGS.US,D,20240826,000000,24.31,24.525,24.31,24.525,1186,0
+TAGS.US,D,20240827,000000,24.67,24.8979,24.67,24.8979,845,0
+TAGS.US,D,20240828,000000,24.76,24.9,24.76,24.865,3132,0
+TAGS.US,D,20240829,000000,25,25.1,24.99,25.05,1502,0
+TAGS.US,D,20240830,000000,25.35,25.35,25.0815,25.18,2699,0
+TAGS.US,D,20240903,000000,25.27,25.52,25.27,25.52,1943,0
+TAGS.US,D,20240904,000000,25.6109,25.7344,25.58,25.7344,3091,0
+TAGS.US,D,20240905,000000,25.66,25.7485,25.59,25.6983,1968,0
+TAGS.US,D,20240906,000000,25.58,25.74,25.33,25.33,1545,0
+TAGS.US,D,20240909,000000,25.36,25.405,25.12,25.405,4948,0
+TAGS.US,D,20240910,000000,25.3,25.3,25.12,25.205,2400,0
+TAGS.US,D,20240911,000000,25.345,25.4,25.3,25.385,1374,0
+TAGS.US,D,20240912,000000,25.4,25.5452,25.4,25.5452,1017,0
+TAGS.US,D,20240913,000000,25.85,25.85,25.66,25.7643,698,0
+TAGS.US,D,20240916,000000,25.64,25.69,25.6211,25.665,2145,0
+TAGS.US,D,20240917,000000,25.68,25.8226,25.68,25.8226,1946,0
+TAGS.US,D,20240918,000000,26.01,26.21,26.0015,26.195,1791,0
+TAGS.US,D,20240919,000000,26.2186,26.2186,26.07,26.165,1052,0
+TAGS.US,D,20240920,000000,26.1118,26.205,26.1118,26.205,424,0
+TAGS.US,D,20240923,000000,26.67,26.67,26.59,26.635,1467,0
+TAGS.US,D,20240924,000000,26.69,26.99,26.66,26.7173,3846,0
+TAGS.US,D,20240925,000000,26.6,26.9758,26.6,26.9758,2226,0
+TAGS.US,D,20240926,000000,27,27,26.835,26.835,821,0
+TAGS.US,D,20240927,000000,26.61,26.8509,26.61,26.8509,1150,0
+TAGS.US,D,20240930,000000,26.75,26.8958,26.75,26.8958,5473,0
+TAGS.US,D,20241001,000000,27.136541,27.28,27.136541,27.18,2452,0
+TAGS.US,D,20241002,000000,27.37,27.37,27.1901,27.2708,1696,0
+TAGS.US,D,20241003,000000,27.3281,27.3281,27.238,27.238,271,0
+TAGS.US,D,20241004,000000,27.1499,27.1499,26.8978,26.9003,1198,0
+TAGS.US,D,20241007,000000,26.8545,26.855,26.79,26.85,1843,0
+TAGS.US,D,20241008,000000,26.7991,26.7991,26.63,26.76,4312,0
+TAGS.US,D,20241009,000000,26.62,26.77,26.5401,26.685,2013,0
+TAGS.US,D,20241010,000000,27.01,27.01,26.5707,26.6452,9853,0
+TAGS.US,D,20241011,000000,26.77,26.77,26.51,26.5196,1294,0
+TAGS.US,D,20241014,000000,26.29,26.36,26.12,26.21,2531,0
+TAGS.US,D,20241015,000000,25.9743,26.05,25.97,26.05,1946,0
+TAGS.US,D,20241016,000000,25.95,25.95,25.8848,25.8848,1080,0
+TAGS.US,D,20241017,000000,25.89,25.95,25.66,25.95,1661,0
+TAGS.US,D,20241018,000000,25.96,25.96,25.64,25.719,1395,0
+TAGS.US,D,20241021,000000,25.49,25.79,25.49,25.75,1246,0
+TAGS.US,D,20241022,000000,25.92,26.01,25.91,25.98,4472,0
+TAGS.US,D,20241023,000000,25.85,26.115,25.85,26.115,1213,0
+TAGS.US,D,20241024,000000,26.08,26.15,26.07,26.15,376,0
+TAGS.US,D,20241025,000000,25.92,25.97,25.89,25.915,1044,0
+TAGS.US,D,20241028,000000,25.715,25.75,25.66,25.695,689,0
+TAGS.US,D,20241029,000000,25.72,25.822,25.69,25.822,1353,0
+TAGS.US,D,20241030,000000,25.7,25.9616,25.7,25.9616,628,0
+TAGS.US,D,20241031,000000,26.02,26.125,26.02,26.125,356,0
+TAGS.US,D,20241101,000000,25.8493,25.8493,25.82,25.82,489,0
+TAGS.US,D,20241104,000000,25.84,25.88,25.83,25.88,3062,0
+TAGS.US,D,20241105,000000,25.7414,25.9652,25.7414,25.9652,700,0
+TAGS.US,D,20241106,000000,25.74,26.078,25.65,26.05,2441,0
+TAGS.US,D,20241107,000000,26.05,26.2853,26.045,26.2853,2021,0
+TAGS.US,D,20241108,000000,26.21,26.36,26.06,26.28,1034,0
+TAGS.US,D,20241111,000000,25.8892,26.12,25.8892,25.98,1660,0
+TAGS.US,D,20241113,000000,25.61,25.61,25.4719,25.4719,730,0
+TAGS.US,D,20241114,000000,25.47,25.65,25.34,25.34,1171,0
+TAGS.US,D,20241115,000000,25.391,25.505,25.31,25.505,2338,0
+TAGS.US,D,20241118,000000,25.7131,25.885,25.7131,25.885,3067,0
+TAGS.US,D,20241119,000000,25.9168,25.97,25.715349,25.7494,6090,0
+TAGS.US,D,20241120,000000,25.735,25.76,25.735,25.76,380,0
+TAGS.US,D,20241121,000000,25.59,25.67,25.545,25.545,861,0
+TAGS.US,D,20241122,000000,25.4701,25.58,25.4601,25.52,853,0
+TAGS.US,D,20241125,000000,25.37,25.37,25.299,25.35,708,0
+TAGS.US,D,20241126,000000,25.4219,25.435,25.4219,25.435,615,0
+TAGS.US,D,20241127,000000,25.35,25.35,25.27,25.298,1767,0
+TAGS.US,D,20241129,000000,25.2,25.23,25.115,25.177,5017,0
+TAGS.US,D,20241202,000000,25.13,25.13,25.13,25.13,511,0
+TAGS.US,D,20241203,000000,25.2,25.21,25.2,25.21,881,0
+TAGS.US,D,20241204,000000,25.0426,25.09,25,25.09,732,0
+TAGS.US,D,20241205,000000,25.18,25.375,25.18,25.375,873,0
+TAGS.US,D,20241206,000000,25.4,25.52,25.32,25.52,3695,0
+TAGS.US,D,20241209,000000,25.425,25.48,25.425,25.445,927,0
+TAGS.US,D,20241210,000000,25.43,25.59,25.43,25.525,3278,0
+TAGS.US,D,20241211,000000,25.6,25.69,25.6,25.6286,2752,0
+TAGS.US,D,20241212,000000,25.4623,25.4623,25.455,25.455,370,0
+TAGS.US,D,20241213,000000,25.12,25.2424,25.12,25.2424,1031,0
+TAGS.US,D,20241216,000000,25.16,25.16,25.12,25.14,1137,0
+TAGS.US,D,20241217,000000,25,25,24.75,24.835,1931,0
+TAGS.US,D,20241218,000000,24.77,24.77,24.4527,24.4527,1002,0
+TAGS.US,D,20241219,000000,24.32,24.4598,24.32,24.4598,415,0
+TAGS.US,D,20241220,000000,24.5326,24.575,24.5326,24.575,417,0
+TAGS.US,D,20241223,000000,24.55,24.6387,24.52,24.6387,2526,0
+TAGS.US,D,20241224,000000,24.7,24.7,24.67,24.67,342,0
+TAGS.US,D,20241226,000000,24.8437,24.8437,24.7874,24.81,1191,0
+TAGS.US,D,20241227,000000,24.805,24.825,24.805,24.825,583,0
+TAGS.US,D,20241230,000000,25.05,25.05,24.76,24.8201,1901,0
+TAGS.US,D,20241231,000000,24.98,25.1194,24.8,25.1194,2391,0
+TAGS.US,D,20250102,000000,25.23,25.34,25.2093,25.2093,2048,0
+TAGS.US,D,20250106,000000,24.9,25.09,24.85,24.975,722,0
+TAGS.US,D,20250107,000000,25.06,25.075,24.99,25.075,442,0
+TAGS.US,D,20250108,000000,24.8962,25.17,24.79,24.87,1678,0
+TAGS.US,D,20250110,000000,24.97,25.235,24.97,25.235,528,0
+TAGS.US,D,20250113,000000,25.2803,25.59,25.22,25.56,2496,0
+TAGS.US,D,20250114,000000,25.56,25.6151,25.3379,25.3927,3990,0
+TAGS.US,D,20250115,000000,25.25,25.284,25.25,25.284,796,0
+TAGS.US,D,20250116,000000,25.11,25.41,25.067,25.067,825,0
+TAGS.US,D,20250117,000000,25.0432,25.155,24.85,25.155,958,0
+TAGS.US,D,20250121,000000,25.16,25.57,25.16,25.57,2768,0
+TAGS.US,D,20250122,000000,25.7269,25.7269,25.515,25.515,983,0
+TAGS.US,D,20250123,000000,25.66,25.81,25.66,25.7598,1964,0
+TAGS.US,D,20250124,000000,25.6722,25.69,25.6687,25.69,663,0
+TAGS.US,D,20250127,000000,25.5593,25.5593,25.4,25.45,1993,0
+TAGS.US,D,20250128,000000,25.66,25.77,25.66,25.77,1792,0
+TAGS.US,D,20250129,000000,25.96,26.14,25.77,26.1187,1850,0
+TAGS.US,D,20250130,000000,26.02,26.04,26.01,26.04,1036,0
+TAGS.US,D,20250131,000000,25.87,25.93,25.42,25.93,1446,0
+TAGS.US,D,20250203,000000,25.82,26.18,25.82,26.0299,2507,0
+TAGS.US,D,20250204,000000,26.3799,26.4,26.3301,26.4,1283,0
+TAGS.US,D,20250205,000000,26.25,26.49,26.2001,26.23,843,0
+TAGS.US,D,20250206,000000,26.2,26.4271,26.15,26.4271,4818,0
+TAGS.US,D,20250207,000000,26.32,26.32,26.145,26.155,1373,0
+TAGS.US,D,20250210,000000,26.33,26.33,26.21,26.225,1257,0
+TAGS.US,D,20250212,000000,26.21,26.235,26.1401,26.235,456,0
+TAGS.US,D,20250213,000000,26.4,26.4663,26.1,26.4663,1175,0
+TAGS.US,D,20250214,000000,26.88,26.88,26.81,26.85,1167,0
+TAGS.US,D,20250218,000000,26.99,27.04,26.85,27.015,2110,0
+TAGS.US,D,20250219,000000,26.92,27.0999,26.8,26.915,1530,0
+TAGS.US,D,20250220,000000,27.12,27.1299,27.05,27.05,1171,0
+TAGS.US,D,20250221,000000,27.02,27.03,27.02,27.0281,1159,0
+TAGS.US,D,20250224,000000,26.9,26.9,26.6236,26.66,1883,0
+TAGS.US,D,20250225,000000,26.59,26.74,26.59,26.74,26817,0
+TAGS.US,D,20250226,000000,26.7298,26.7298,26.42,26.495,14624,0
+TAGS.US,D,20250227,000000,26.045,26.13,25.8515,25.925,2983,0
+TAGS.US,D,20250228,000000,25.6,25.6,25.42,25.4707,1576,0
+TAGS.US,D,20250303,000000,25.09,25.44,25.09,25.134,805,0
+TAGS.US,D,20250304,000000,24.61,24.862,24.61,24.862,1535,0
+TAGS.US,D,20250305,000000,24.8384,25.13,24.8384,25.1,2901,0
+TAGS.US,D,20250306,000000,25.05,25.33,25.05,25.315,1808,0
+TAGS.US,D,20250307,000000,25.29,25.4,25.29,25.355,1165,0
+TAGS.US,D,20250310,000000,25.54,25.706776,25.54,25.69,2815,0
+TAGS.US,D,20250311,000000,25.6,25.6,25.5,25.5,348,0
+TAGS.US,D,20250312,000000,25.3401,25.43,25.3401,25.43,1824,0
+TAGS.US,D,20250313,000000,25.8199,25.8199,25.6,25.695,1622,0
+TAGS.US,D,20250314,000000,25.649,25.7,25.649,25.7,734,0
+TAGS.US,D,20250317,000000,25.91,26.03,25.9001,26.03,1620,0
+TAGS.US,D,20250318,000000,26.05,26.05,25.93,26.005,1080,0
+TAGS.US,D,20250319,000000,25.93,25.93,25.8705,25.8705,1201,0
+TAGS.US,D,20250320,000000,25.895,25.905,25.895,25.905,640,0
+TAGS.US,D,20250321,000000,25.8535,25.8535,25.72,25.78,1183,0
+TAGS.US,D,20250324,000000,25.5001,25.55,25.4601,25.55,932,0
+TAGS.US,D,20250326,000000,25.56,25.5601,25.4,25.415,1183,0
+TAGS.US,D,20250327,000000,25.4,25.4,25.21,25.295,3719,0
+TAGS.US,D,20250328,000000,25.1,25.275,25.1,25.2301,427,0
+TAGS.US,D,20250331,000000,25.2,25.33,25.1701,25.235,703,0
+TAGS.US,D,20250401,000000,25.42,25.65,25.42,25.64,769,0
+TAGS.US,D,20250402,000000,25.555,25.67,25.51,25.67,1040,0
+TAGS.US,D,20250403,000000,25.36,25.46,25.36,25.4,1150,0
+TAGS.US,D,20250404,000000,25.11,25.11,24.85,25.085,6922,0
+TAGS.US,D,20250407,000000,25.21,25.4,25.0538,25.0538,1266,0
+TAGS.US,D,20250408,000000,25.22,25.25,24.86,24.86,1375,0
+TAGS.US,D,20250409,000000,24.95,25.1,24.85,25.1,1940,0
+TAGS.US,D,20250410,000000,25.12,25.23,25.1,25.23,969,0
+TAGS.US,D,20250411,000000,25.4,25.76,25.4,25.65,14902,0
+TAGS.US,D,20250414,000000,25.536,25.65,25.536,25.565,1482,0
+TAGS.US,D,20250416,000000,25.2601,25.484586,25.2601,25.41,1689,0
+TAGS.US,D,20250417,000000,25.55,25.74,25.26,25.26,2737,0
+TAGS.US,D,20250421,000000,25.45,25.45,25.24,25.35,9669,0
+TAGS.US,D,20250422,000000,25.35,25.39,25.35,25.39,2377,0
+TAGS.US,D,20250423,000000,25.08,25.3108,25.07,25.24,3547,0
+TAGS.US,D,20250424,000000,25.06,25.42,25.06,25.25,1692,0
+TAGS.US,D,20250428,000000,25.05,25.09,24.95,25.06,2907,0
+TAGS.US,D,20250429,000000,24.7118,24.8336,24.7118,24.8336,1053,0
+TAGS.US,D,20250430,000000,24.59,24.885,24.582,24.735,859,0
+TAGS.US,D,20250501,000000,24.6501,24.76,24.65,24.76,1079,0
+TAGS.US,D,20250502,000000,24.81,24.9251,24.81,24.9251,1030,0
+TAGS.US,D,20250505,000000,24.8226,24.8226,24.679,24.679,390,0
+TAGS.US,D,20250506,000000,24.7,24.7,24.5801,24.64,1296,0
+TAGS.US,D,20250507,000000,24.68,24.68,24.56,24.59,354,0
+TAGS.US,D,20250508,000000,24.6198,24.62,24.5291,24.62,1492,0
+TAGS.US,D,20250509,000000,24.78,24.78,24.6201,24.6201,317,0
+TAGS.US,D,20250512,000000,24.835,24.835,24.665,24.665,937,0
+TAGS.US,D,20250513,000000,24.8,24.9999,24.7024,24.85,1058,0
+TAGS.US,D,20250514,000000,24.865,24.865,24.865,24.865,329,0
+TAGS.US,D,20250515,000000,24.62,24.95,24.5201,24.705,2983,0
+TAGS.US,D,20250516,000000,24.62,24.62,24.54,24.54,382,0
+TAGS.US,D,20250519,000000,24.635,24.67,24.5,24.67,1157,0
+TAGS.US,D,20250520,000000,24.85,24.8894,24.81,24.8894,467,0
+TAGS.US,D,20250521,000000,25,25.2565,24.9,25.205,2494,0
+TAGS.US,D,20250522,000000,25.06,25.12,24.94,25.005,1248,0
+TAGS.US,D,20250523,000000,24.9965,24.9965,24.8307,24.98,930,0
+TAGS.US,D,20250527,000000,24.765,24.795,24.67,24.795,819,0
+TAGS.US,D,20250528,000000,24.6712,24.77,24.47,24.6269,6512,0
+TAGS.US,D,20250529,000000,24.6,24.6543,24.4401,24.6543,1628,0
+TAGS.US,D,20250602,000000,24.5,24.6,24.3,24.32,23363,0
+TAGS.US,D,20250603,000000,24.5035,24.5536,24.29,24.5536,1309,0
+TAGS.US,D,20250604,000000,24.6088,24.72,24.53,24.615,731,0
+TAGS.US,D,20250605,000000,24.56,24.9,24.56,24.76,869,0
+TAGS.US,D,20250606,000000,24.681,24.925,24.68,24.925,2068,0
+TAGS.US,D,20250610,000000,24.6414,24.6414,24.575,24.575,2699,0
+TAGS.US,D,20250611,000000,24.6583,24.6823,24.5696,24.5696,577,0
+TAGS.US,D,20250613,000000,24.43,24.79,24.43,24.745,1972,0
+TAGS.US,D,20250616,000000,24.5447,24.7877,24.5447,24.7877,1647,0
+TAGS.US,D,20250617,000000,24.68,24.8699,24.57,24.825,8850,0
+TAGS.US,D,20250618,000000,24.91,25.085,24.91,25.085,1344,0
+TAGS.US,D,20250620,000000,25.2324,25.2324,25,25.0249,2795,0
+TAGS.US,D,20250623,000000,24.64,24.7363,24.64,24.7363,618,0
+TAGS.US,D,20250624,000000,24.45,24.45,24.4218,24.4218,203,0
+TAGS.US,D,20250625,000000,24.3,24.3,24.13,24.21,5211,0
+TAGS.US,D,20250626,000000,24.07,24.1157,24.07,24.1157,1387,0
+TAGS.US,D,20250630,000000,24.245,24.245,24.16,24.16,1202,0
+TAGS.US,D,20250701,000000,24,24.11,24,24.085,297,0
+TAGS.US,D,20250702,000000,23.91,24.385,23.91,24.385,1409,0
+TAGS.US,D,20250703,000000,24.62,24.9,24.62,24.6787,2623,0
+TAGS.US,D,20250707,000000,24.44,24.59,24.05,24.195,4186,0
+TAGS.US,D,20250709,000000,24.1642,24.185,24.051,24.185,470,0
+TAGS.US,D,20250710,000000,24.16,24.16,24.01,24.0716,1246,0
+TAGS.US,D,20250711,000000,24.055,24.1899,23.9201,24.025,1845,0
+TAGS.US,D,20250714,000000,23.94,23.9875,23.88,23.9082,975,0
+TAGS.US,D,20250715,000000,24,24,23.85,24,308,0
+TAGS.US,D,20250717,000000,24,24.2,24,24.1117,1646,0
+TAGS.US,D,20250718,000000,24.46,24.47,24.43,24.43,912,0
+TAGS.US,D,20250721,000000,24.1,24.17,24.0901,24.0901,1442,0
+TAGS.US,D,20250722,000000,24.1,24.21,24.09,24.09,2081,0
+TAGS.US,D,20250723,000000,24.21,24.21,24.0575,24.0575,447,0
+TAGS.US,D,20250724,000000,24.03,24.17,24.03,24.17,587,0
+TAGS.US,D,20250725,000000,23.97,23.9975,23.89,23.9947,3442,0
+TAGS.US,D,20250728,000000,23.91,23.9139,23.8,23.9139,1134,0
+TAGS.US,D,20250729,000000,23.9,23.9022,23.825,23.9022,993,0
+TAGS.US,D,20250731,000000,23.65,23.7099,23.49,23.68,2669,0
+TAGS.US,D,20250804,000000,23.56,23.63,23.56,23.602,811,0
+TAGS.US,D,20250805,000000,23.6,23.6,23.3813,23.385,1267,0
+TAGS.US,D,20250806,000000,23.47,23.47,23.338,23.338,274,0
+TAGS.US,D,20250807,000000,23,23.63,23,23.57,1136,0
+TAGS.US,D,20250808,000000,23.46,23.6099,23.46,23.515,2671,0
+TAGS.US,D,20250811,000000,23.675,23.78,23.5,23.675,1967,0
+TAGS.US,D,20250812,000000,23.63,23.8269,23.45,23.68,3466,0
+TAGS.US,D,20250813,000000,23.7,23.95,23.65,23.785,917,0
+TAGS.US,D,20250814,000000,23.67,23.67,23.635,23.635,177,0
+TAGS.US,D,20250815,000000,23.59,23.725,23.58,23.64,7786,0
+TAGS.US,D,20250819,000000,23.52,23.82,23.52,23.605,451,0
+TAGS.US,D,20250820,000000,23.64,23.9,23.64,23.7898,546,0
+TAGS.US,D,20250821,000000,23.97,23.97,23.8999,23.8999,615,0
+TAGS.US,D,20250822,000000,23.9,23.9,23.9,23.9,371,0
+TAGS.US,D,20250825,000000,24.14,24.14,23.8946,23.8946,1274,0
+TAGS.US,D,20250826,000000,24.03,24.05,23.895,23.9033,612,0
+TAGS.US,D,20250827,000000,23.8,23.8,23.73,23.7625,1299,0
+TAGS.US,D,20250828,000000,23.85,23.86,23.705,23.86,709,0
+TAGS.US,D,20250829,000000,23.945,23.945,23.86,23.93,358,0
+TAGS.US,D,20250902,000000,23.8472,23.91,23.751,23.84,1739,0
+TAGS.US,D,20250903,000000,23.7505,23.7505,23.68,23.6976,1168,0
+TAGS.US,D,20250904,000000,23.49,23.5923,23.49,23.5923,1145,0
+TAGS.US,D,20250905,000000,23.595,23.595,23.4932,23.5111,708,0
+TAGS.US,D,20250908,000000,23.45,23.6342,23.45,23.6342,1394,0
+TAGS.US,D,20250909,000000,23.65,23.689,23.59,23.5929,1379,0
+TAGS.US,D,20250910,000000,23.59,23.59,23.4587,23.4587,671,0
+TAGS.US,D,20250911,000000,23.51,23.68,23.51,23.6167,755,0
+TAGS.US,D,20250912,000000,23.55,23.82,23.55,23.755,1728,0
+TAGS.US,D,20250915,000000,23.95,23.99,23.8392,23.8392,4414,0
+TAGS.US,D,20250916,000000,23.91,23.9815,23.89,23.9446,1486,0
+TAGS.US,D,20250917,000000,23.95,23.967,23.7654,23.7654,1362,0
+TAGS.US,D,20250918,000000,23.601,23.63,23.6,23.6274,1042,0
+TAGS.US,D,20250919,000000,23.63,23.68,23.4931,23.4931,369,0
+TAGS.US,D,20250922,000000,23.38,23.43,23.21,23.2271,4128,0
+TAGS.US,D,20250923,000000,23.26,23.4514,23.21,23.4514,6985,0
+TAGS.US,D,20250926,000000,23.52,23.52,23.4737,23.4737,381,0
+TAGS.US,D,20250929,000000,23.44,23.5,23.4,23.5,1910,0
+TAGS.US,D,20250930,000000,23.3608,23.39,23.36,23.36,1717,0
+TAGS.US,D,20251001,000000,23.065,23.34,23.065,23.34,4849,0
+TAGS.US,D,20251002,000000,23.46,23.5,23.46,23.4949,737,0
+TAGS.US,D,20251003,000000,23.545,23.545,23.425,23.4479,1020,0
+TAGS.US,D,20251006,000000,23.51,23.6,23.51,23.59,2496,0
+TAGS.US,D,20251007,000000,23.495,23.495,23.415,23.4338,1592,0
+TAGS.US,D,20251008,000000,23.365,23.39,23.35,23.39,5330,0
+TAGS.US,D,20251009,000000,23.32,23.32,23.2727,23.2727,650,0
+TAGS.US,D,20251010,000000,23,23.017,22.99,23.017,1346,0
+TAGS.US,D,20251013,000000,22.8,22.92,22.74,22.7831,7051,0
+TAGS.US,D,20251014,000000,22.79,22.89,22.79,22.879,1296,0
+TAGS.US,D,20251015,000000,22.74,22.92,22.74,22.8679,711,0
+TAGS.US,D,20251016,000000,22.8991,22.9984,22.8991,22.9984,2008,0
+TAGS.US,D,20251017,000000,22.96,23.06,22.951,23,543,0
+TAGS.US,D,20251020,000000,23.1,23.1329,23.0336,23.1329,3978,0
+TAGS.US,D,20251021,000000,22.83,22.89,22.825,22.8394,1920,0
+TAGS.US,D,20251022,000000,22.81,22.92,22.81,22.8469,481,0
+TAGS.US,D,20251023,000000,22.98,23.0637,22.95,23.0637,2781,0
+TAGS.US,D,20251024,000000,22.96,22.9893,22.82,22.98,1184,0
+TAGS.US,D,20251027,000000,23.08,23.18,23.05,23.17,6063,0
+TAGS.US,D,20251028,000000,23.34,23.365,23.2421,23.2421,1871,0
+TAGS.US,D,20251029,000000,23.25,23.29,23.23,23.2651,1944,0
+TAGS.US,D,20251030,000000,23.08,23.21,23.08,23.1711,868,0
+TAGS.US,D,20251031,000000,23.17,23.31,23.17,23.2862,868,0
+TAGS.US,D,20251103,000000,23.35,23.6168,23.28,23.6168,826,0
+TAGS.US,D,20251104,000000,23.32,23.43,23.301,23.43,2790,0
+TAGS.US,D,20251105,000000,23.43,23.5785,23.43,23.5277,3063,0
+TAGS.US,D,20251106,000000,23.49,23.49,23.2436,23.2437,4730,0
+TAGS.US,D,20251107,000000,23.215,23.215,23.085,23.1337,1563,0
+TAGS.US,D,20251110,000000,23.41,23.41,23.22,23.3319,3660,0
+TAGS.US,D,20251111,000000,23.295,23.4081,23.27,23.4081,1048,0
+TAGS.US,D,20251112,000000,23.45,23.6,23.45,23.5907,477,0
+TAGS.US,D,20251113,000000,23.679,23.7999,23.6477,23.6477,1736,0
+TAGS.US,D,20251114,000000,23.82,23.92,23.475,23.475,14671,0
+TAGS.US,D,20251117,000000,23.69,23.81,23.69,23.7862,3215,0
+TAGS.US,D,20251118,000000,23.73,23.82,23.73,23.7447,2099,0
+TAGS.US,D,20251119,000000,23.59,23.63,23.479,23.479,1951,0
+TAGS.US,D,20251120,000000,23.505,23.505,23.3269,23.3269,684,0
+TAGS.US,D,20251121,000000,23.29,23.3616,23.29,23.3616,563,0
+TAGS.US,D,20251124,000000,23.329,23.34,23.2701,23.2996,876,0
+TAGS.US,D,20251125,000000,23.37,23.3968,23.31,23.3968,975,0
+TAGS.US,D,20251126,000000,23.51,23.624,23.51,23.624,1509,0
+TAGS.US,D,20251128,000000,23.61,23.645,23.6041,23.6041,3049,0
+TAGS.US,D,20251201,000000,23.6,23.6,23.4312,23.4312,4249,0
+TAGS.US,D,20251202,000000,23.42,23.62,23.42,23.5745,1673,0
+TAGS.US,D,20251203,000000,23.47,23.52,23.375,23.375,1310,0
+TAGS.US,D,20251204,000000,23.36,23.4692,23.345,23.4692,2408,0
+TAGS.US,D,20251205,000000,23.49,23.49,23.32,23.32,1121,0
+TAGS.US,D,20251208,000000,23.34,23.34,23.27,23.3333,637,0
+TAGS.US,D,20251209,000000,23.2937,23.2937,23.2563,23.2563,626,0
+TAGS.US,D,20251210,000000,23.2,23.2462,23.18,23.2462,6137,0
+TAGS.US,D,20251211,000000,23.31,23.3475,23.31,23.3475,347,0
+TAGS.US,D,20251212,000000,23.28,23.28,23.24,23.2452,2220,0
+TAGS.US,D,20251215,000000,23,23.1141,23,23.1141,5429,0
+TAGS.US,D,20251216,000000,23,23,22.8626,22.8626,4670,0
+TAGS.US,D,20251217,000000,22.85,22.869,22.837,22.8378,1431,0
+TAGS.US,D,20251218,000000,22.81,22.81,22.7122,22.7612,2806,0
+TAGS.US,D,20251219,000000,22.83,22.8987,22.825,22.8747,4102,0
+TAGS.US,D,20251222,000000,23.05,23.12,23.04,23.042,947,0
+TAGS.US,D,20251223,000000,23.12,23.1279,23.12,23.1279,738,0
+TAGS.US,D,20251224,000000,23.28,23.4,23.28,23.3521,2912,0
+TAGS.US,D,20251226,000000,23.3341,23.43,23.1801,23.1801,1623,0
+TAGS.US,D,20251229,000000,23.2,23.23,23.125,23.125,1862,0
+TAGS.US,D,20251230,000000,23.05,23.06,22.95,22.9819,3964,0
+TAGS.US,D,20251231,000000,22.9701,22.99,22.905,22.9195,575,0
+TAGS.US,D,20260102,000000,22.82,22.82,22.67,22.7547,2400,0
+TAGS.US,D,20260105,000000,22.851,22.9908,22.851,22.9908,3273,0
+TAGS.US,D,20260106,000000,23.03,23.03,22.9048,22.9048,348,0
+TAGS.US,D,20260107,000000,23.149,23.15,23.06,23.1258,1255,0
+TAGS.US,D,20260108,000000,23.1481,23.2,23.115,23.1368,5040,0
+TAGS.US,D,20260109,000000,23.1,23.1,23.061,23.0929,1269,0
+TAGS.US,D,20260112,000000,23.16,23.25,22.74,22.7629,3007,0
+TAGS.US,D,20260113,000000,22.6,22.72,22.6,22.6504,2646,0
+TAGS.US,D,20260114,000000,22.65,22.67,22.56,22.59,11153,0
+TAGS.US,D,20260115,000000,22.58,22.58,22.558,22.558,500,0
+TAGS.US,D,20260116,000000,22.75,22.831,22.6901,22.831,4069,0
+TAGS.US,D,20260120,000000,22.75,22.775,22.6717,22.6717,2716,0
+TAGS.US,D,20260121,000000,22.795,22.81,22.685,22.6889,1589,0
+TAGS.US,D,20260122,000000,22.84,22.87,22.84,22.843,2016,0
+TAGS.US,D,20260123,000000,22.875,23.04,22.875,23.0151,6692,0
+TAGS.US,D,20260126,000000,22.99,22.99,22.8,22.8,10509,0
+TAGS.US,D,20260127,000000,22.944,22.944,22.92,22.92,792,0
+TAGS.US,D,20260128,000000,23.18,23.2,23.1,23.1034,1633,0
+TAGS.US,D,20260129,000000,23.18,23.21,23.11,23.21,4080,0
+TAGS.US,D,20260130,000000,22.95,23,22.79,22.875,1962,0
+TAGS.US,D,20260202,000000,22.685,22.7,22.6,22.6602,18954,0
+TAGS.US,D,20260203,000000,22.85,22.9,22.75,22.8905,9600,0
+TAGS.US,D,20260204,000000,22.8599,23.105,22.74,22.91,10027,0
+TAGS.US,D,20260205,000000,22.86,23.1,22.811,23.0849,4689,0
+TAGS.US,D,20260206,000000,23.17,23.17,22.92,22.9296,1658,0
+TAGS.US,D,20260209,000000,22.96,22.9817,22.96,22.9817,546,0
+TAGS.US,D,20260210,000000,22.99,22.9906,22.92,22.9906,1701,0
+TAGS.US,D,20260211,000000,22.95,22.9905,22.81,22.9905,6501,0
+TAGS.US,D,20260212,000000,23.13,23.2777,23.08,23.2097,4561,0
+TAGS.US,D,20260213,000000,23.08,23.13,23.02,23.1074,3068,0
+TAGS.US,D,20260217,000000,23.08,23.08,22.9755,22.9755,1675,0
diff --git a/daily/us/nyse etfs/2/tbg.us.txt b/daily/us/nyse etfs/2/tbg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..387d54f45f6c8410e7d2ee4f327d3af30bc292eb
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbg.us.txt	
@@ -0,0 +1,571 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBG.US,D,20231108,000000,26.88,26.88,24.725,24.7803,92786,0
+TBG.US,D,20231109,000000,25.05,25.05,24.5827,24.6129,106161,0
+TBG.US,D,20231110,000000,26.38,26.38,24.672,24.8573,112476,0
+TBG.US,D,20231113,000000,24.86,24.89,24.75,24.835,167084,0
+TBG.US,D,20231114,000000,25.31,25.3994,25.17,25.2339,30149,0
+TBG.US,D,20231115,000000,25.44,25.4799,25.31,25.4,35452,0
+TBG.US,D,20231116,000000,25.4,25.4,25.0841,25.1657,35949,0
+TBG.US,D,20231117,000000,25.31,25.39,25.1933,25.3513,13538,0
+TBG.US,D,20231120,000000,25.54,25.54,25.3,25.4285,9621,0
+TBG.US,D,20231121,000000,25.66,25.66,25.38,25.44,7258,0
+TBG.US,D,20231122,000000,25.64,25.64,25.4,25.4705,9965,0
+TBG.US,D,20231124,000000,25.68,25.68,25.45,25.555,9329,0
+TBG.US,D,20231127,000000,25.64,25.64,25.445,25.465,8545,0
+TBG.US,D,20231128,000000,25.68,25.68,25.3962,25.465,9007,0
+TBG.US,D,20231129,000000,25.66,25.6888,25.52,25.5403,9270,0
+TBG.US,D,20231130,000000,25.55,25.7286,25.55,25.7286,1206,0
+TBG.US,D,20231201,000000,25.8,26.04,25.74,26.0361,10547,0
+TBG.US,D,20231204,000000,26.22,26.22,26,26.0918,4494,0
+TBG.US,D,20231205,000000,26.28,26.28,25.9332,25.9395,10306,0
+TBG.US,D,20231206,000000,26.14,26.14,25.8794,25.8794,5676,0
+TBG.US,D,20231207,000000,25.5,26.12,25.5,26.0465,12014,0
+TBG.US,D,20231208,000000,26.09,26.18,26.0326,26.1005,10601,0
+TBG.US,D,20231211,000000,26.34,26.34,26.18,26.2661,14492,0
+TBG.US,D,20231212,000000,26.25,26.326,26.14,26.2707,17264,0
+TBG.US,D,20231213,000000,26.26,26.81,26.251,26.7825,17506,0
+TBG.US,D,20231214,000000,27.0865,27.25,27.0865,27.1826,7246,0
+TBG.US,D,20231215,000000,27.25,27.25,27.01,27.09,25706,0
+TBG.US,D,20231218,000000,27.34,27.34,27.1,27.1097,7183,0
+TBG.US,D,20231219,000000,27.1991,27.29,27.1991,27.2647,7343,0
+TBG.US,D,20231220,000000,27.26,27.3,26.8894,26.8894,11069,0
+TBG.US,D,20231221,000000,27.025,27.0521,26.89,27.0521,19662,0
+TBG.US,D,20231222,000000,27.21,27.25,27.1664,27.1664,9893,0
+TBG.US,D,20231226,000000,27.44,27.44,27.204,27.3017,4542,0
+TBG.US,D,20231227,000000,27.37,27.38,27.3013,27.3277,6113,0
+TBG.US,D,20231228,000000,27.31,27.31,27.26,27.2717,7764,0
+TBG.US,D,20231229,000000,27.27,27.27,27.1001,27.1595,6389,0
+TBG.US,D,20240102,000000,27.18,27.48,27.128,27.42,14892,0
+TBG.US,D,20240103,000000,27.43,27.43,27.16,27.21,11382,0
+TBG.US,D,20240104,000000,27.09,27.329,27.09,27.1873,11835,0
+TBG.US,D,20240105,000000,27.255,27.255,27.1081,27.25,5891,0
+TBG.US,D,20240108,000000,27.34,27.43,27.18,27.43,6420,0
+TBG.US,D,20240109,000000,27.48,27.48,27.1597,27.2875,9561,0
+TBG.US,D,20240110,000000,27.17,27.27,27.17,27.2405,2911,0
+TBG.US,D,20240111,000000,27.4,27.4,27.0386,27.21,137226,0
+TBG.US,D,20240112,000000,27.3,27.3,27.23,27.2875,4737,0
+TBG.US,D,20240116,000000,27.33,27.33,27.06,27.1411,34471,0
+TBG.US,D,20240117,000000,27,27.09,26.91,27.0204,6077,0
+TBG.US,D,20240118,000000,27.23,27.23,26.86,27.0651,7682,0
+TBG.US,D,20240119,000000,27.05,27.34,27.05,27.2937,3106,0
+TBG.US,D,20240122,000000,27.55,27.55,27.29,27.3041,4213,0
+TBG.US,D,20240123,000000,27.435,27.509,27.4172,27.48,5791,0
+TBG.US,D,20240124,000000,27.57,27.57,27.3721,27.3721,7062,0
+TBG.US,D,20240125,000000,27.59,27.82,27.59,27.82,13679,0
+TBG.US,D,20240126,000000,27.82,27.82,27.755,27.7898,1516,0
+TBG.US,D,20240129,000000,27.78,27.88,27.7799,27.8749,2909,0
+TBG.US,D,20240130,000000,27.8,27.98,27.8,27.9305,21623,0
+TBG.US,D,20240131,000000,27.89,27.89,27.5701,27.6096,16191,0
+TBG.US,D,20240201,000000,27.61,27.75,27.5,27.7149,15092,0
+TBG.US,D,20240202,000000,27.86,27.86,27.65,27.7738,6832,0
+TBG.US,D,20240205,000000,27.99,27.99,27.442,27.5489,6848,0
+TBG.US,D,20240206,000000,27.74,27.74,27.5817,27.6947,6896,0
+TBG.US,D,20240207,000000,27.78,27.78,27.572,27.6209,12269,0
+TBG.US,D,20240208,000000,27.57,27.65,27.545,27.6338,30725,0
+TBG.US,D,20240209,000000,27.68,27.71,27.645,27.6545,1622,0
+TBG.US,D,20240212,000000,27.7,27.93,27.65,27.8545,6368,0
+TBG.US,D,20240213,000000,27.71,27.71,27.47,27.5649,3464,0
+TBG.US,D,20240214,000000,27.79,27.79,27.54,27.6687,3094,0
+TBG.US,D,20240215,000000,27.915,28.1,27.89,28.0769,22288,0
+TBG.US,D,20240216,000000,28.048,28.12,28.01,28.0166,7114,0
+TBG.US,D,20240220,000000,28.1,28.13,27.95,27.9885,12145,0
+TBG.US,D,20240221,000000,28.09,28.1415,27.975,28.1415,4849,0
+TBG.US,D,20240222,000000,28.29,28.34,28.161,28.3101,4560,0
+TBG.US,D,20240223,000000,28.45,28.45,28.28,28.3279,18799,0
+TBG.US,D,20240226,000000,28.49,28.49,28.0876,28.1345,5737,0
+TBG.US,D,20240227,000000,28.13,28.18,28.0776,28.1658,7874,0
+TBG.US,D,20240228,000000,28.25,28.25,28.1041,28.1366,14393,0
+TBG.US,D,20240229,000000,28.21,28.23,28.1,28.2083,7206,0
+TBG.US,D,20240301,000000,28.31,28.3353,28.2549,28.3353,5306,0
+TBG.US,D,20240304,000000,28.3,28.4873,28.295,28.4282,8423,0
+TBG.US,D,20240305,000000,28.54,28.54,28.28,28.382,16976,0
+TBG.US,D,20240306,000000,28.47,28.6,28.44,28.4852,4515,0
+TBG.US,D,20240307,000000,28.6493,28.6493,28.5,28.5232,6301,0
+TBG.US,D,20240308,000000,28.5628,28.61,28.515,28.5757,13886,0
+TBG.US,D,20240311,000000,28.8,28.8,28.4873,28.5963,2606,0
+TBG.US,D,20240312,000000,28.6,28.72,28.59,28.6738,11846,0
+TBG.US,D,20240313,000000,28.95,28.95,28.73,28.77,15120,0
+TBG.US,D,20240314,000000,28.83,28.83,28.3196,28.4309,5065,0
+TBG.US,D,20240315,000000,28.52,28.5599,28.4501,28.4834,16057,0
+TBG.US,D,20240318,000000,28.56,28.66,28.5599,28.5883,9716,0
+TBG.US,D,20240319,000000,28.69,28.76,28.6148,28.7409,8567,0
+TBG.US,D,20240320,000000,28.72,28.94,28.72,28.9343,2409,0
+TBG.US,D,20240321,000000,29.04,29.1525,29.04,29.1304,1366,0
+TBG.US,D,20240322,000000,29.16,29.16,28.97,28.997,75394,0
+TBG.US,D,20240325,000000,29.01,29.0229,28.97,28.9743,9177,0
+TBG.US,D,20240326,000000,29.11,29.19,28.9999,29.01,8944,0
+TBG.US,D,20240327,000000,29.13,29.4,29.13,29.395,3174,0
+TBG.US,D,20240328,000000,29.49,29.52,29.48,29.5178,9811,0
+TBG.US,D,20240401,000000,29.52,29.52,29.32,29.3565,8003,0
+TBG.US,D,20240402,000000,29.42,29.42,29.1814,29.2362,11882,0
+TBG.US,D,20240403,000000,29.36,29.36,29.2,29.2139,12484,0
+TBG.US,D,20240404,000000,29.4,29.41,29,29.0352,10652,0
+TBG.US,D,20240405,000000,29.19,29.1901,28.95,29.1575,21107,0
+TBG.US,D,20240408,000000,29.19,29.19,29.1,29.1315,5804,0
+TBG.US,D,20240409,000000,29.11,29.2151,28.99,29.2151,6112,0
+TBG.US,D,20240410,000000,29.16,29.16,28.81,28.9474,28085,0
+TBG.US,D,20240411,000000,28.89,28.91,28.79,28.8597,9993,0
+TBG.US,D,20240412,000000,28.59,28.59,28.21,28.2384,10454,0
+TBG.US,D,20240415,000000,28.48,28.48,28.03,28.1,11873,0
+TBG.US,D,20240416,000000,28.03,28.08,27.91,27.9892,30536,0
+TBG.US,D,20240417,000000,28.1,28.1,27.94,28.1,8699,0
+TBG.US,D,20240418,000000,28.21,28.21,28,28.0642,8683,0
+TBG.US,D,20240419,000000,28.26,28.2699,28.21,28.26,6515,0
+TBG.US,D,20240422,000000,28.28,28.5999,28.26,28.47,13620,0
+TBG.US,D,20240423,000000,28.59,28.71,28.59,28.6188,12524,0
+TBG.US,D,20240424,000000,28.595,28.73,28.595,28.7252,4517,0
+TBG.US,D,20240425,000000,28.5,28.54,28.32,28.5203,9132,0
+TBG.US,D,20240426,000000,28.59,28.59,28.5,28.5221,16443,0
+TBG.US,D,20240429,000000,28.71,28.71,28.53,28.6171,9296,0
+TBG.US,D,20240430,000000,28.51,28.51,28.2824,28.2824,4868,0
+TBG.US,D,20240501,000000,28.25,28.42,28.13,28.2165,18162,0
+TBG.US,D,20240502,000000,28.58,28.58,28.24,28.41,2414,0
+TBG.US,D,20240503,000000,28.4588,28.4588,28.34,28.3745,9857,0
+TBG.US,D,20240506,000000,28.54,28.5515,28.4749,28.5515,3969,0
+TBG.US,D,20240507,000000,28.62,28.78,28.62,28.78,5303,0
+TBG.US,D,20240508,000000,28.744,28.89,28.744,28.8612,3090,0
+TBG.US,D,20240509,000000,28.99,29.16,28.9,29.16,2381,0
+TBG.US,D,20240510,000000,29.27,29.29,29.12,29.29,14488,0
+TBG.US,D,20240513,000000,29.37,29.37,29.11,29.1223,4542,0
+TBG.US,D,20240514,000000,29.17,29.2536,29.16,29.2536,4809,0
+TBG.US,D,20240515,000000,29.47,29.47,29.305,29.4336,16267,0
+TBG.US,D,20240516,000000,29.43,29.5,29.4,29.4044,10338,0
+TBG.US,D,20240517,000000,29.52,29.52,29.3157,29.51,5805,0
+TBG.US,D,20240520,000000,29.45,29.45,29.25,29.38,4142,0
+TBG.US,D,20240521,000000,29.3201,29.3371,29.2701,29.3371,2940,0
+TBG.US,D,20240522,000000,29.29,29.32,29.19,29.1993,8619,0
+TBG.US,D,20240523,000000,29.2,29.2,28.77,28.8253,16991,0
+TBG.US,D,20240524,000000,28.92,28.9201,28.88,28.9191,17432,0
+TBG.US,D,20240528,000000,29.07,29.07,28.6246,28.6748,8318,0
+TBG.US,D,20240529,000000,28.44,28.45,28.34,28.35,11091,0
+TBG.US,D,20240530,000000,28.4033,28.6,28.39,28.561,18270,0
+TBG.US,D,20240531,000000,28.73,29.04,28.56,29.04,4407,0
+TBG.US,D,20240603,000000,29.03,29.03,28.58,28.71,2995,0
+TBG.US,D,20240604,000000,28.75,28.75,28.62,28.6942,5175,0
+TBG.US,D,20240605,000000,28.654,28.697,28.6112,28.6948,3633,0
+TBG.US,D,20240606,000000,28.7,28.7001,28.61,28.6455,7331,0
+TBG.US,D,20240607,000000,28.75,28.75,28.5901,28.6343,3713,0
+TBG.US,D,20240610,000000,28.7,28.71,28.5,28.6684,7222,0
+TBG.US,D,20240611,000000,28.73,28.73,28.4114,28.68,27224,0
+TBG.US,D,20240612,000000,28.88,28.88,28.47,28.47,11533,0
+TBG.US,D,20240613,000000,28.4,28.48,28.4,28.4493,6062,0
+TBG.US,D,20240614,000000,28.25,28.3539,28.25,28.3539,6806,0
+TBG.US,D,20240617,000000,28.37,28.5356,28.37,28.5356,1109,0
+TBG.US,D,20240618,000000,28.66,28.665,28.5999,28.6419,3827,0
+TBG.US,D,20240620,000000,28.6,28.99,28.6,28.99,6062,0
+TBG.US,D,20240621,000000,28.99,28.99,28.84,28.84,4919,0
+TBG.US,D,20240624,000000,28.98,29.29,28.98,29.2398,5041,0
+TBG.US,D,20240625,000000,29.28,29.28,29,29.0391,4273,0
+TBG.US,D,20240626,000000,29.03,29.03,28.9101,28.9431,3375,0
+TBG.US,D,20240627,000000,28.79,28.81,28.68,28.79,9145,0
+TBG.US,D,20240628,000000,28.78,28.995,28.78,28.84,16772,0
+TBG.US,D,20240701,000000,29,29.06,28.7661,28.81,9081,0
+TBG.US,D,20240702,000000,28.9,28.9,28.715,28.8282,12080,0
+TBG.US,D,20240703,000000,28.99,28.99,28.79,28.8164,9706,0
+TBG.US,D,20240705,000000,28.92,28.92,28.5823,28.7146,6526,0
+TBG.US,D,20240708,000000,28.6599,28.6619,28.63,28.6619,12264,0
+TBG.US,D,20240709,000000,28.68,28.76,28.66,28.69,4400,0
+TBG.US,D,20240710,000000,28.75,28.8887,28.69,28.8887,9575,0
+TBG.US,D,20240711,000000,28.97,29.24,28.97,29.24,2014,0
+TBG.US,D,20240712,000000,29.24,29.43,29.21,29.2729,3902,0
+TBG.US,D,20240715,000000,29.39,29.55,29.31,29.55,8785,0
+TBG.US,D,20240716,000000,29.57,29.7599,29.55,29.7538,9346,0
+TBG.US,D,20240717,000000,29.8302,30.02,29.8302,29.9946,7556,0
+TBG.US,D,20240718,000000,30.1613,30.1613,29.955,30.04,6891,0
+TBG.US,D,20240719,000000,29.99,29.99,29.76,29.82,3018,0
+TBG.US,D,20240722,000000,29.88,29.88,29.66,29.8749,4974,0
+TBG.US,D,20240723,000000,29.87,29.87,29.7268,29.7268,5879,0
+TBG.US,D,20240724,000000,29.775,29.82,29.5964,29.6651,3432,0
+TBG.US,D,20240725,000000,29.77,30.0699,29.77,29.9345,5962,0
+TBG.US,D,20240726,000000,30.08,30.27,30.08,30.22,5571,0
+TBG.US,D,20240729,000000,30.18,30.22,30.1,30.22,4142,0
+TBG.US,D,20240730,000000,30.18,30.21,30.04,30.21,3155,0
+TBG.US,D,20240731,000000,30.35,30.37,30.2041,30.24,9893,0
+TBG.US,D,20240801,000000,30.26,30.26,29.78,29.9139,20007,0
+TBG.US,D,20240802,000000,29.83,29.83,29.3659,29.77,7896,0
+TBG.US,D,20240805,000000,29.23,29.23,28.9,29.07,14623,0
+TBG.US,D,20240806,000000,29.09,29.64,29.09,29.44,12893,0
+TBG.US,D,20240807,000000,29.62,29.7401,29.25,29.25,8438,0
+TBG.US,D,20240808,000000,29.37,29.81,29.37,29.73,5644,0
+TBG.US,D,20240809,000000,29.69,29.79,29.625,29.78,23356,0
+TBG.US,D,20240812,000000,29.79,29.79,29.47,29.52,27796,0
+TBG.US,D,20240813,000000,29.74,29.94,29.71,29.94,27211,0
+TBG.US,D,20240814,000000,29.9,30.11,29.88,30.11,18585,0
+TBG.US,D,20240815,000000,30.4,30.46,30.35,30.46,6565,0
+TBG.US,D,20240816,000000,30.33,30.4247,30.325,30.4247,3923,0
+TBG.US,D,20240819,000000,30.48,30.74,30.48,30.74,11574,0
+TBG.US,D,20240820,000000,30.61,30.61,30.4951,30.5232,4160,0
+TBG.US,D,20240821,000000,30.62,30.63,30.5513,30.6246,8440,0
+TBG.US,D,20240822,000000,30.7,30.7,30.64,30.64,10760,0
+TBG.US,D,20240823,000000,30.79,31.03,30.775,31.03,5438,0
+TBG.US,D,20240826,000000,31.09,31.2,31.0801,31.1083,6942,0
+TBG.US,D,20240827,000000,31.14,31.1699,31.0661,31.1206,11742,0
+TBG.US,D,20240828,000000,31.13,31.1874,31,31.17,9110,0
+TBG.US,D,20240829,000000,31.17,31.27,30.9366,31.1434,20069,0
+TBG.US,D,20240830,000000,31.23,31.4009,31.145,31.4009,14639,0
+TBG.US,D,20240903,000000,31.26,31.26,31.13,31.1564,14456,0
+TBG.US,D,20240904,000000,31.13,31.255,31,31.0782,15187,0
+TBG.US,D,20240905,000000,31.12,31.12,30.9,30.965,21218,0
+TBG.US,D,20240906,000000,31.05,31.05,30.68,30.7034,12017,0
+TBG.US,D,20240909,000000,30.81,31.14,30.7701,31.14,10153,0
+TBG.US,D,20240910,000000,31.09,31.09,30.83,31.025,14954,0
+TBG.US,D,20240911,000000,31,31.0436,30.53,31.0436,15429,0
+TBG.US,D,20240912,000000,31.1,31.39,31.04,31.39,17939,0
+TBG.US,D,20240913,000000,31.36,31.67,31.36,31.67,20810,0
+TBG.US,D,20240916,000000,31.69,31.82,31.646,31.81,14623,0
+TBG.US,D,20240917,000000,31.85,31.85,31.65,31.695,14041,0
+TBG.US,D,20240918,000000,31.73,31.84,31.67,31.6907,28883,0
+TBG.US,D,20240919,000000,32.03,32.03,31.81,31.93,16630,0
+TBG.US,D,20240920,000000,31.82,31.95,31.75,31.9189,30049,0
+TBG.US,D,20240923,000000,32.03,32.19,32,32.19,20669,0
+TBG.US,D,20240924,000000,32.1,32.19,32.08,32.16,13391,0
+TBG.US,D,20240925,000000,32.18,32.18,31.83,32.01,31117,0
+TBG.US,D,20240926,000000,32,32,31.8881,31.9182,5808,0
+TBG.US,D,20240927,000000,31.82,32.02,31.82,32.02,6995,0
+TBG.US,D,20240930,000000,31.79,31.93,31.7,31.9197,24110,0
+TBG.US,D,20241001,000000,31.89,32.08,31.73,32.08,8861,0
+TBG.US,D,20241002,000000,31.94,31.975,31.7701,31.8923,9661,0
+TBG.US,D,20241003,000000,31.76,31.86,31.7201,31.79,9314,0
+TBG.US,D,20241004,000000,31.99,32.0825,31.87,32.0825,9653,0
+TBG.US,D,20241007,000000,32.05,32.05,31.8,31.8566,13988,0
+TBG.US,D,20241008,000000,31.77,31.9,31.7,31.8637,12804,0
+TBG.US,D,20241009,000000,31.85,32.09,31.85,32.09,14912,0
+TBG.US,D,20241010,000000,32.03,32.03,31.91,31.97,14483,0
+TBG.US,D,20241011,000000,32.06,32.2928,32.06,32.2928,3793,0
+TBG.US,D,20241014,000000,32.25,32.4644,32.25,32.4644,11867,0
+TBG.US,D,20241015,000000,32.52,32.6392,32.4,32.4,14763,0
+TBG.US,D,20241016,000000,32.54,32.69,32.54,32.6496,8770,0
+TBG.US,D,20241017,000000,32.76,32.8,32.7,32.76,22681,0
+TBG.US,D,20241018,000000,32.67,32.81,32.66,32.81,16373,0
+TBG.US,D,20241021,000000,32.79,32.8588,32.43,32.43,12830,0
+TBG.US,D,20241022,000000,32.49,32.57,32.36,32.53,28815,0
+TBG.US,D,20241023,000000,32.44,32.51,32.3,32.4335,13703,0
+TBG.US,D,20241024,000000,32.44,32.44,32.24,32.3478,10401,0
+TBG.US,D,20241025,000000,32.48,32.48,32.0514,32.0514,12843,0
+TBG.US,D,20241028,000000,32.24,32.33,32.1201,32.33,9576,0
+TBG.US,D,20241029,000000,32.11,32.11,32.04,32.0624,19027,0
+TBG.US,D,20241030,000000,32,32.12,32,32.02,5038,0
+TBG.US,D,20241031,000000,31.97,31.9901,31.83,31.89,20249,0
+TBG.US,D,20241101,000000,31.97,32.1,31.83,31.83,14729,0
+TBG.US,D,20241104,000000,31.83,31.8914,31.739,31.7851,6713,0
+TBG.US,D,20241105,000000,31.86,32.2,31.86,32.2,12720,0
+TBG.US,D,20241106,000000,32.95,32.95,32.77,32.9156,16318,0
+TBG.US,D,20241107,000000,32.95,33.02,32.9,32.98,10240,0
+TBG.US,D,20241108,000000,32.94,33.14,32.94,33.0744,13476,0
+TBG.US,D,20241111,000000,33.23,33.32,33.18,33.22,19195,0
+TBG.US,D,20241112,000000,33.16,33.2,32.82,32.82,14466,0
+TBG.US,D,20241113,000000,32.9,32.96,32.8444,32.9,13894,0
+TBG.US,D,20241114,000000,32.94,32.94,32.77,32.91,15483,0
+TBG.US,D,20241115,000000,32.85,32.85,32.62,32.6919,14386,0
+TBG.US,D,20241118,000000,32.78,32.9392,32.78,32.868,29285,0
+TBG.US,D,20241119,000000,32.68,32.92,32.6157,32.85,66436,0
+TBG.US,D,20241120,000000,32.9,32.99,32.7301,32.94,32355,0
+TBG.US,D,20241121,000000,33.06,33.52,33,33.47,34380,0
+TBG.US,D,20241122,000000,33.63,33.7296,33.49,33.7204,20918,0
+TBG.US,D,20241125,000000,34.03,34.03,33.79,33.805,42145,0
+TBG.US,D,20241126,000000,33.71,33.843,33.6101,33.843,18912,0
+TBG.US,D,20241127,000000,33.97,34.16,33.82,33.87,40075,0
+TBG.US,D,20241129,000000,33.9546,34.067,33.92,33.9943,9495,0
+TBG.US,D,20241202,000000,33.955,34.03,33.7131,33.7981,79175,0
+TBG.US,D,20241203,000000,33.84,33.84,33.56,33.57,26502,0
+TBG.US,D,20241204,000000,33.44,33.57,33.305,33.3729,30269,0
+TBG.US,D,20241205,000000,33.41,33.61,33.38,33.52,29231,0
+TBG.US,D,20241206,000000,33.5,33.5059,33.37,33.37,12767,0
+TBG.US,D,20241209,000000,33.57,33.6063,33.23,33.236,14705,0
+TBG.US,D,20241210,000000,33.1,33.3,33.06,33.1394,17165,0
+TBG.US,D,20241211,000000,33.28,33.33,33.07,33.0772,22293,0
+TBG.US,D,20241212,000000,33.03,33.14,33.03,33.09,15677,0
+TBG.US,D,20241213,000000,33.089,33.18,33.04,33.12,7325,0
+TBG.US,D,20241216,000000,33.071,33.11,32.906,32.9083,22488,0
+TBG.US,D,20241217,000000,32.805,32.81,32.6557,32.73,18927,0
+TBG.US,D,20241218,000000,32.68,32.7,31.785,31.79,19529,0
+TBG.US,D,20241219,000000,32.06,32.06,31.705,31.73,20738,0
+TBG.US,D,20241220,000000,31.78,32.22,31.76,32.0089,28495,0
+TBG.US,D,20241223,000000,31.9767,32.1591,31.86,32.1488,16734,0
+TBG.US,D,20241224,000000,32.1736,32.4236,32.14,32.4236,9731,0
+TBG.US,D,20241226,000000,32.38,32.52,32.35,32.4986,13058,0
+TBG.US,D,20241227,000000,32.51,32.51,32.1646,32.28,20859,0
+TBG.US,D,20241230,000000,31.92,31.96,31.66,31.8935,26835,0
+TBG.US,D,20241231,000000,32.02,32.05,31.84,31.9534,30707,0
+TBG.US,D,20250102,000000,32.11,32.16,31.82,31.98,37305,0
+TBG.US,D,20250103,000000,32.1012,32.16,31.96,32.145,21692,0
+TBG.US,D,20250106,000000,32.22,32.266,32,32,32684,0
+TBG.US,D,20250107,000000,32.154,32.154,31.82,31.93,27573,0
+TBG.US,D,20250108,000000,32.02,32.03,31.75,32.02,37965,0
+TBG.US,D,20250110,000000,31.89,31.89,31.4445,31.54,37201,0
+TBG.US,D,20250113,000000,31.52,31.94,31.52,31.94,20838,0
+TBG.US,D,20250114,000000,31.85,32.0582,31.8,32.0389,26584,0
+TBG.US,D,20250115,000000,32.4583,32.4583,32.2,32.33,50237,0
+TBG.US,D,20250116,000000,32.37,32.5814,32.33,32.56,21344,0
+TBG.US,D,20250117,000000,32.79,32.8615,32.72,32.8615,15393,0
+TBG.US,D,20250121,000000,33.11,33.1976,32.97,33.1142,35325,0
+TBG.US,D,20250122,000000,33,33.13,32.99,33.0257,36225,0
+TBG.US,D,20250123,000000,33.05,33.24,33.02,33.24,33720,0
+TBG.US,D,20250124,000000,33.17,33.29,33.17,33.1986,13311,0
+TBG.US,D,20250127,000000,33.1,33.14,32.9397,33.13,13631,0
+TBG.US,D,20250128,000000,33.13,33.13,32.92,33.02,18104,0
+TBG.US,D,20250129,000000,33.17,33.18,32.96,33,18076,0
+TBG.US,D,20250130,000000,33.2742,33.48,33.25,33.29,22225,0
+TBG.US,D,20250131,000000,33.3004,33.48,33.12,33.17,21551,0
+TBG.US,D,20250203,000000,32.55,33.22,32.55,33.11,103833,0
+TBG.US,D,20250204,000000,32.97,33.11,32.9657,33.05,7105,0
+TBG.US,D,20250205,000000,33.18,33.41,33.13,33.37,10210,0
+TBG.US,D,20250206,000000,33.52,33.52,33.2,33.27,22904,0
+TBG.US,D,20250207,000000,33.24,33.33,33.04,33.08,19631,0
+TBG.US,D,20250210,000000,33.092,33.1684,33.07,33.16,22273,0
+TBG.US,D,20250211,000000,33.023,33.27,33.023,33.25,12737,0
+TBG.US,D,20250212,000000,33.0143,33.2,33.0143,33.19,34619,0
+TBG.US,D,20250213,000000,33.27,33.45,33.2548,33.45,14873,0
+TBG.US,D,20250214,000000,33.5,33.5811,33.46,33.46,18285,0
+TBG.US,D,20250218,000000,33.4,33.72,33.4,33.72,33046,0
+TBG.US,D,20250219,000000,33.69,33.92,33.69,33.9,45165,0
+TBG.US,D,20250220,000000,33.803,33.96,33.75,33.94,32212,0
+TBG.US,D,20250221,000000,34,34.04,33.84,33.8579,26995,0
+TBG.US,D,20250224,000000,33.85,34.05,33.813,33.9,13754,0
+TBG.US,D,20250225,000000,34.05,34.05,33.8648,33.94,26428,0
+TBG.US,D,20250226,000000,33.9155,33.96,33.62,33.73,25881,0
+TBG.US,D,20250227,000000,33.71,33.89,33.62,33.73,35571,0
+TBG.US,D,20250228,000000,33.77,34.06,33.6037,34.06,13108,0
+TBG.US,D,20250303,000000,34.21,34.2897,33.7,33.91,55886,0
+TBG.US,D,20250304,000000,33.76,33.91,33.36,33.36,41988,0
+TBG.US,D,20250305,000000,33.27,33.5072,33.11,33.4,32727,0
+TBG.US,D,20250306,000000,33.26,33.27,32.985,33.17,107259,0
+TBG.US,D,20250307,000000,33.0915,33.6,33.0915,33.582,10033,0
+TBG.US,D,20250310,000000,33.545,33.86,33.12,33.3,45222,0
+TBG.US,D,20250311,000000,33.08,33.18,32.58,32.66,73732,0
+TBG.US,D,20250312,000000,32.6,32.63,32.28,32.41,37451,0
+TBG.US,D,20250313,000000,32.556,32.556,32.1095,32.19,33421,0
+TBG.US,D,20250314,000000,32.33,32.52,32.27,32.52,9047,0
+TBG.US,D,20250317,000000,32.59,33.07,32.52,32.96,36513,0
+TBG.US,D,20250318,000000,32.93,32.9357,32.79,32.85,30093,0
+TBG.US,D,20250319,000000,32.88,33.03,32.82,33.02,6359,0
+TBG.US,D,20250320,000000,33.05,33.05,32.79,32.85,19884,0
+TBG.US,D,20250321,000000,32.6,32.81,32.465,32.6303,21575,0
+TBG.US,D,20250324,000000,32.94,32.96,32.74,32.8872,27217,0
+TBG.US,D,20250325,000000,32.85,32.9,32.64,32.7,16194,0
+TBG.US,D,20250326,000000,32.8914,32.98,32.76,32.87,20215,0
+TBG.US,D,20250327,000000,32.83,32.96,32.76,32.76,15346,0
+TBG.US,D,20250328,000000,32.66,32.66,32.34,32.4243,49178,0
+TBG.US,D,20250331,000000,32.405,32.7585,32.34,32.7457,30772,0
+TBG.US,D,20250401,000000,32.71,32.72,32.385,32.62,32308,0
+TBG.US,D,20250402,000000,32.4648,32.72,32.42,32.71,22602,0
+TBG.US,D,20250403,000000,32.19,32.25,31.5,31.53,50767,0
+TBG.US,D,20250404,000000,30.74,30.99,29.69,29.92,110105,0
+TBG.US,D,20250407,000000,28.86,30.1852,28.395,29.39,42334,0
+TBG.US,D,20250408,000000,30.2108,30.25,28.494,28.88,28732,0
+TBG.US,D,20250409,000000,28.5,30.66,28.32,30.55,53341,0
+TBG.US,D,20250410,000000,30.1633,30.24,29,29.62,19797,0
+TBG.US,D,20250411,000000,29.33,30.09,29.29,29.96,37988,0
+TBG.US,D,20250414,000000,30.28,30.5349,30.205,30.38,32939,0
+TBG.US,D,20250415,000000,30.55,30.63,30.37,30.41,41565,0
+TBG.US,D,20250416,000000,30.46,30.47,29.8301,29.98,40394,0
+TBG.US,D,20250417,000000,30.35,30.54,30.215,30.27,25151,0
+TBG.US,D,20250421,000000,29.99,30.14,29.4204,29.66,14797,0
+TBG.US,D,20250422,000000,30.0176,30.28,29.94,30.28,18969,0
+TBG.US,D,20250423,000000,30.675,30.9399,30.29,30.37,45154,0
+TBG.US,D,20250424,000000,30.37,30.665,30.34,30.61,23009,0
+TBG.US,D,20250425,000000,30.49,30.6692,30.3964,30.63,25660,0
+TBG.US,D,20250428,000000,30.8624,30.8624,30.57,30.77,12650,0
+TBG.US,D,20250429,000000,30.74,30.9,30.69,30.885,20439,0
+TBG.US,D,20250430,000000,30.57,30.9,30.4101,30.9,20280,0
+TBG.US,D,20250501,000000,30.85,30.9511,30.68,30.73,99483,0
+TBG.US,D,20250502,000000,31.16,31.16,30.945,31.11,24377,0
+TBG.US,D,20250505,000000,30.81,30.97,30.8,30.82,11808,0
+TBG.US,D,20250506,000000,30.6445,30.7,30.5022,30.53,22494,0
+TBG.US,D,20250507,000000,30.63,30.8516,30.63,30.76,75792,0
+TBG.US,D,20250508,000000,30.87,31.19,30.85,30.96,113033,0
+TBG.US,D,20250509,000000,31.109,31.13,30.925,30.94,38914,0
+TBG.US,D,20250512,000000,31.74,31.8,31.45,31.7616,17999,0
+TBG.US,D,20250513,000000,31.6184,31.73,31.57,31.57,27386,0
+TBG.US,D,20250514,000000,31.45,31.57,31.31,31.3479,21847,0
+TBG.US,D,20250515,000000,31.51,31.7427,31.4,31.7427,12466,0
+TBG.US,D,20250516,000000,31.707,31.99,31.707,31.975,39046,0
+TBG.US,D,20250519,000000,31.83,32.0599,31.82,32.02,37925,0
+TBG.US,D,20250520,000000,32.0203,32.04,31.87,31.9436,214115,0
+TBG.US,D,20250521,000000,31.795,31.806,31.37,31.3815,31835,0
+TBG.US,D,20250522,000000,31.29,31.42,31.143,31.29,43055,0
+TBG.US,D,20250523,000000,31.06,31.32,31.05,31.24,22194,0
+TBG.US,D,20250527,000000,31.52,31.73,31.49,31.69,34583,0
+TBG.US,D,20250528,000000,31.643,31.643,31.45,31.45,18365,0
+TBG.US,D,20250529,000000,31.57,31.65,31.49,31.6,15964,0
+TBG.US,D,20250530,000000,31.55,31.727,31.546,31.64,42392,0
+TBG.US,D,20250602,000000,31.5297,31.6684,31.35,31.64,29400,0
+TBG.US,D,20250603,000000,31.64,31.8299,31.53,31.8034,13240,0
+TBG.US,D,20250604,000000,31.87,31.91,31.66,31.66,11742,0
+TBG.US,D,20250605,000000,31.595,31.7699,31.5874,31.62,65197,0
+TBG.US,D,20250606,000000,31.964,32.02,31.871,32.02,31006,0
+TBG.US,D,20250609,000000,32.03,32.21,32.015,32.0732,34262,0
+TBG.US,D,20250610,000000,32.147,32.355,32.07,32.28,25532,0
+TBG.US,D,20250611,000000,32.29,32.31,32.184,32.23,10499,0
+TBG.US,D,20250612,000000,32.14,32.35,32.14,32.35,27826,0
+TBG.US,D,20250613,000000,32.2284,32.3,32.01,32.02,30837,0
+TBG.US,D,20250616,000000,32.23,32.3095,32.08,32.16,33172,0
+TBG.US,D,20250617,000000,32.05,32.135,31.87,31.889,35707,0
+TBG.US,D,20250618,000000,31.9,32.0201,31.88,31.9,12199,0
+TBG.US,D,20250620,000000,31.99,32.0354,31.9,31.92,17896,0
+TBG.US,D,20250623,000000,32.07,32.08,31.803,32.0562,29376,0
+TBG.US,D,20250624,000000,32.299,32.3,32.13,32.236,21340,0
+TBG.US,D,20250625,000000,32.08,32.0994,31.97,31.97,25958,0
+TBG.US,D,20250626,000000,32.1884,32.23,32.1,32.22,39050,0
+TBG.US,D,20250627,000000,32.04,32.22,31.961,32.07,65108,0
+TBG.US,D,20250630,000000,32.1099,32.22,32.06,32.18,33988,0
+TBG.US,D,20250701,000000,32.205,32.69,32.1962,32.6192,27989,0
+TBG.US,D,20250702,000000,32.61,32.8567,32.61,32.8,22003,0
+TBG.US,D,20250703,000000,32.87,32.95,32.8484,32.94,26312,0
+TBG.US,D,20250707,000000,32.86,32.89,32.55,32.676,7832,0
+TBG.US,D,20250708,000000,32.73,32.88,32.59,32.83,20956,0
+TBG.US,D,20250709,000000,32.9336,32.9336,32.73,32.85,275075,0
+TBG.US,D,20250710,000000,32.8685,33.2042,32.8685,33.11,53222,0
+TBG.US,D,20250711,000000,32.884,32.9964,32.8371,32.946,31600,0
+TBG.US,D,20250714,000000,32.95,32.97,32.81,32.9497,18550,0
+TBG.US,D,20250715,000000,32.95,32.95,32.58,32.616,18883,0
+TBG.US,D,20250716,000000,32.75,32.9271,32.6433,32.874,11658,0
+TBG.US,D,20250717,000000,32.8911,33.1168,32.8911,33.04,19641,0
+TBG.US,D,20250718,000000,33.14,33.21,32.87,32.95,15551,0
+TBG.US,D,20250721,000000,33.08,33.08,32.88,32.88,7771,0
+TBG.US,D,20250722,000000,33.1,33.2286,33.02,33.19,19365,0
+TBG.US,D,20250723,000000,33.25,33.3684,33.25,33.3462,13759,0
+TBG.US,D,20250724,000000,33.2075,33.27,33.16,33.16,14869,0
+TBG.US,D,20250725,000000,33.1367,33.3367,33.13,33.29,27684,0
+TBG.US,D,20250728,000000,33.175,33.23,33.0152,33.03,17355,0
+TBG.US,D,20250729,000000,32.9967,33.17,32.9898,33.17,22897,0
+TBG.US,D,20250730,000000,33.25,33.25,32.84,32.9466,9786,0
+TBG.US,D,20250731,000000,32.82,32.8829,32.554,32.554,21295,0
+TBG.US,D,20250801,000000,32.4,32.47,32.2082,32.294,24490,0
+TBG.US,D,20250804,000000,32.51,32.5948,32.42,32.5948,13775,0
+TBG.US,D,20250805,000000,32.6844,32.6844,32.54,32.63,27523,0
+TBG.US,D,20250806,000000,32.6621,32.7499,32.612,32.612,45689,0
+TBG.US,D,20250807,000000,32.8156,32.8156,32.4701,32.66,21057,0
+TBG.US,D,20250808,000000,32.8,32.84,32.72,32.72,47040,0
+TBG.US,D,20250811,000000,32.87,32.879,32.59,32.6508,15313,0
+TBG.US,D,20250812,000000,32.84,33.03,32.78,33,23215,0
+TBG.US,D,20250813,000000,33.12,33.39,33.1,33.344,31002,0
+TBG.US,D,20250814,000000,33.12,33.25,33.07,33.21,21854,0
+TBG.US,D,20250815,000000,33.26,33.26,33.11,33.11,160542,0
+TBG.US,D,20250818,000000,33.11,33.19,33.03,33.03,28138,0
+TBG.US,D,20250819,000000,33.1623,33.3163,33.05,33.21,25267,0
+TBG.US,D,20250820,000000,33.262,33.4394,33.23,33.3067,33794,0
+TBG.US,D,20250821,000000,33.21,33.35,33.21,33.29,73590,0
+TBG.US,D,20250822,000000,33.49,33.78,33.49,33.73,40963,0
+TBG.US,D,20250825,000000,33.649,33.649,33.48,33.51,22696,0
+TBG.US,D,20250826,000000,33.515,33.5614,33.427,33.5502,20144,0
+TBG.US,D,20250827,000000,33.49,33.68,33.46,33.62,11365,0
+TBG.US,D,20250828,000000,33.51,33.57,33.4405,33.57,18623,0
+TBG.US,D,20250829,000000,33.5668,33.71,33.5668,33.71,7065,0
+TBG.US,D,20250902,000000,33.4947,33.6,33.44,33.53,31092,0
+TBG.US,D,20250903,000000,33.53,33.53,33.1902,33.304,27696,0
+TBG.US,D,20250904,000000,33.36,33.4146,33.31,33.39,14607,0
+TBG.US,D,20250905,000000,33.4912,33.56,33.12,33.2783,43667,0
+TBG.US,D,20250908,000000,33.1637,33.27,33.026,33.2128,24809,0
+TBG.US,D,20250909,000000,33.25,33.39,33.2,33.37,11222,0
+TBG.US,D,20250910,000000,33.27,33.425,33.27,33.41,34040,0
+TBG.US,D,20250911,000000,33.4675,33.8278,33.45,33.8,33888,0
+TBG.US,D,20250912,000000,33.69,33.759,33.59,33.59,31880,0
+TBG.US,D,20250915,000000,33.57,33.5993,33.413,33.42,11164,0
+TBG.US,D,20250916,000000,33.5535,33.5535,33.36,33.36,15514,0
+TBG.US,D,20250917,000000,33.62,33.76,33.43,33.51,24230,0
+TBG.US,D,20250918,000000,33.5498,33.63,33.5165,33.52,21177,0
+TBG.US,D,20250919,000000,33.553,33.61,33.45,33.48,32936,0
+TBG.US,D,20250922,000000,33.38,33.38,33.24,33.25,41093,0
+TBG.US,D,20250923,000000,33.35,33.537,33.35,33.4411,32690,0
+TBG.US,D,20250924,000000,33.5193,33.5193,33.256,33.27,32730,0
+TBG.US,D,20250925,000000,33.2704,33.2704,33.02,33.02,12520,0
+TBG.US,D,20250926,000000,33.2075,33.325,33.12,33.27,19186,0
+TBG.US,D,20250929,000000,32.99,33.11,32.91,32.99,22941,0
+TBG.US,D,20250930,000000,32.91,33.14,32.9,33.07,42471,0
+TBG.US,D,20251001,000000,33.14,33.22,33.08,33.16,30087,0
+TBG.US,D,20251002,000000,33.2,33.2,33.002,33.13,309123,0
+TBG.US,D,20251003,000000,33.18,33.44,33.18,33.3174,35166,0
+TBG.US,D,20251006,000000,33.22,33.37,33.12,33.15,20965,0
+TBG.US,D,20251007,000000,33.2,33.2,33.07,33.1948,38386,0
+TBG.US,D,20251008,000000,33.15,33.23,33.07,33.1143,17784,0
+TBG.US,D,20251009,000000,33.13,33.1494,32.9,32.97,37234,0
+TBG.US,D,20251010,000000,33.0938,33.1182,32.53,32.53,71358,0
+TBG.US,D,20251013,000000,32.615,32.75,32.58,32.7,28952,0
+TBG.US,D,20251014,000000,32.55,32.9788,32.5,32.89,19779,0
+TBG.US,D,20251015,000000,33.1695,33.25,32.9,33.08,20872,0
+TBG.US,D,20251016,000000,33.153,33.153,32.56,32.65,31293,0
+TBG.US,D,20251017,000000,32.67,32.899,32.67,32.87,24590,0
+TBG.US,D,20251020,000000,32.97,33.17,32.94,33.15,55434,0
+TBG.US,D,20251021,000000,33.09,33.19,33.04,33.09,98454,0
+TBG.US,D,20251022,000000,33.01,33.16,32.96,33.01,52107,0
+TBG.US,D,20251023,000000,33.01,33.05,32.81,32.85,50886,0
+TBG.US,D,20251024,000000,33.0415,33.07,32.96,32.98,30788,0
+TBG.US,D,20251027,000000,33.04,33.16,32.97,33.16,148406,0
+TBG.US,D,20251028,000000,33.025,33.12,32.89,32.89,209443,0
+TBG.US,D,20251029,000000,32.85,32.89,32.5432,32.6,103605,0
+TBG.US,D,20251030,000000,32.4703,32.59,32.4,32.45,34455,0
+TBG.US,D,20251031,000000,32.353,32.63,32.33,32.5951,20942,0
+TBG.US,D,20251103,000000,32.65,32.65,32.445,32.56,34009,0
+TBG.US,D,20251104,000000,32.46,32.5208,32.3645,32.39,52692,0
+TBG.US,D,20251105,000000,32.51,32.63,32.4509,32.5899,7710,0
+TBG.US,D,20251106,000000,32.59,32.61,32.46,32.4969,7203,0
+TBG.US,D,20251107,000000,32.48,32.6636,32.44,32.6636,291783,0
+TBG.US,D,20251110,000000,32.72,32.73,32.52,32.6863,41002,0
+TBG.US,D,20251111,000000,32.84,33.14,32.76,33.1316,11924,0
+TBG.US,D,20251112,000000,33.22,33.2804,33.18,33.195,271955,0
+TBG.US,D,20251113,000000,33.28,33.3819,33.16,33.19,21380,0
+TBG.US,D,20251114,000000,32.98,33.3,32.9299,33.2266,68528,0
+TBG.US,D,20251117,000000,33.21,33.3,32.9,32.9602,72014,0
+TBG.US,D,20251118,000000,33.03,33.19,32.92,33.151,32024,0
+TBG.US,D,20251119,000000,33,33.1,32.92,33.019,29027,0
+TBG.US,D,20251120,000000,33.22,33.25,32.8,32.807,33412,0
+TBG.US,D,20251121,000000,32.93,33.35,32.9016,33.21,32984,0
+TBG.US,D,20251124,000000,33.1731,33.24,33.105,33.14,53581,0
+TBG.US,D,20251125,000000,33.37,33.515,33.315,33.5,20684,0
+TBG.US,D,20251126,000000,33.5584,33.7936,33.5,33.71,22364,0
+TBG.US,D,20251128,000000,33.8148,33.88,33.71,33.87,7291,0
+TBG.US,D,20251201,000000,33.8,33.8,33.6354,33.6354,44938,0
+TBG.US,D,20251202,000000,33.5,33.6,33.42,33.55,25512,0
+TBG.US,D,20251203,000000,33.74,33.8656,33.63,33.8386,33556,0
+TBG.US,D,20251204,000000,33.8502,33.8502,33.6884,33.77,16902,0
+TBG.US,D,20251205,000000,33.8,33.8851,33.7,33.72,15848,0
+TBG.US,D,20251208,000000,33.6699,33.74,33.513,33.52,21509,0
+TBG.US,D,20251209,000000,33.62,33.7,33.44,33.4435,24603,0
+TBG.US,D,20251210,000000,33.4498,33.84,33.435,33.76,49307,0
+TBG.US,D,20251211,000000,33.84,33.96,33.82,33.89,30377,0
+TBG.US,D,20251212,000000,34,34,33.815,33.89,10177,0
+TBG.US,D,20251215,000000,34.02,34.02,33.8945,33.99,25824,0
+TBG.US,D,20251216,000000,33.8,33.96,33.6229,33.67,24710,0
+TBG.US,D,20251217,000000,33.765,33.77,33.615,33.7301,9365,0
+TBG.US,D,20251218,000000,33.8197,33.9132,33.7094,33.7094,13959,0
+TBG.US,D,20251219,000000,33.8199,33.8574,33.6862,33.7,47118,0
+TBG.US,D,20251222,000000,33.85,33.95,33.78,33.91,45006,0
+TBG.US,D,20251223,000000,33.62,33.62,33.55,33.5742,22129,0
+TBG.US,D,20251224,000000,33.61,33.75,33.61,33.73,45439,0
+TBG.US,D,20251226,000000,33.695,33.76,33.58,33.69,22152,0
+TBG.US,D,20251229,000000,33.76,33.76,33.61,33.61,25174,0
+TBG.US,D,20251230,000000,33.635,33.65,33.57,33.57,50958,0
+TBG.US,D,20251231,000000,33.59,33.59,33.39,33.39,18766,0
+TBG.US,D,20260102,000000,33.367,33.64,33.2363,33.5402,19133,0
+TBG.US,D,20260105,000000,33.7256,33.73,33.57,33.64,41694,0
+TBG.US,D,20260106,000000,33.85,33.9,33.67,33.84,107714,0
+TBG.US,D,20260107,000000,33.8,33.8,33.45,33.48,21993,0
+TBG.US,D,20260108,000000,33.7199,33.8454,33.51,33.8322,20961,0
+TBG.US,D,20260109,000000,33.88,34.0589,33.855,34.0047,12361,0
+TBG.US,D,20260112,000000,33.841,34.12,33.84,34.1,33555,0
+TBG.US,D,20260113,000000,34.11,34.2484,34.05,34.1246,13011,0
+TBG.US,D,20260114,000000,34.23,34.5477,34.22,34.527,18104,0
+TBG.US,D,20260115,000000,34.5301,34.7,34.52,34.6087,17265,0
+TBG.US,D,20260116,000000,34.6,34.77,34.52,34.7237,14202,0
+TBG.US,D,20260120,000000,34.481,34.53,34.32,34.36,73471,0
+TBG.US,D,20260121,000000,34.59,34.77,34.505,34.73,32099,0
+TBG.US,D,20260122,000000,34.9038,34.94,34.75,34.79,39284,0
+TBG.US,D,20260123,000000,34.7038,34.8,34.61,34.7191,39601,0
+TBG.US,D,20260126,000000,34.827,34.84,34.68,34.82,17967,0
+TBG.US,D,20260127,000000,34.72,34.8,34.6631,34.799,16806,0
+TBG.US,D,20260128,000000,34.92,34.9699,34.75,34.8396,21246,0
+TBG.US,D,20260129,000000,35.2199,35.2199,34.95,35.05,10128,0
+TBG.US,D,20260130,000000,35.065,35.3581,35,35.3581,39709,0
+TBG.US,D,20260202,000000,35.388,35.5528,35.27,35.51,41937,0
+TBG.US,D,20260203,000000,35.5,35.7899,35.5,35.72,28092,0
+TBG.US,D,20260204,000000,36.125,36.27,35.87,36.1715,30044,0
+TBG.US,D,20260205,000000,36.14,36.15,36.01,36.05,22367,0
+TBG.US,D,20260206,000000,36.37,36.6236,36.3,36.6236,44366,0
+TBG.US,D,20260209,000000,36.5498,36.67,36.425,36.6363,25167,0
+TBG.US,D,20260210,000000,36.722,36.78,36.67,36.69,31200,0
+TBG.US,D,20260211,000000,36.8,36.97,36.73,36.86,23859,0
+TBG.US,D,20260212,000000,36.9199,36.92,36.31,36.43,35931,0
+TBG.US,D,20260213,000000,36.4907,36.7899,36.48,36.695,15044,0
+TBG.US,D,20260217,000000,36.59,36.71,36.41,36.55,38022,0
+TBG.US,D,20260218,000000,36.58,36.67,36.5131,36.6,18826,0
diff --git a/daily/us/nyse etfs/2/tbll.us.txt b/daily/us/nyse etfs/2/tbll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3b8f7703db6189a850059ba7ff1060d4f33721e
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbll.us.txt	
@@ -0,0 +1,1999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBLL.US,D,20170927,000000,100.217,100.217,100.197,100.197,204.78137097525,0
+TBLL.US,D,20171003,000000,100.207,100.207,100.207,100.207,531.02620218582,0
+TBLL.US,D,20171013,000000,100.277,100.277,100.277,100.277,436.66615869723,0
+TBLL.US,D,20171017,000000,100.257,100.257,100.197,100.247,4778.2319894225,0
+TBLL.US,D,20171018,000000,100.247,100.267,100.247,100.267,3168.0882686171,0
+TBLL.US,D,20171020,000000,100.297,100.297,100.297,100.297,445.70063094614,0
+TBLL.US,D,20171023,000000,100.267,100.287,100.237,100.287,11447.680169616,0
+TBLL.US,D,20171024,000000,100.257,100.257,100.207,100.237,1079.1175186196,0
+TBLL.US,D,20171025,000000,100.267,100.267,100.267,100.267,426.62785619844,0
+TBLL.US,D,20171026,000000,100.267,100.277,100.267,100.277,899.4319038913,0
+TBLL.US,D,20171027,000000,100.277,100.277,100.277,100.277,135.51708373362,0
+TBLL.US,D,20171030,000000,100.307,100.307,100.307,100.307,203.77754072537,0
+TBLL.US,D,20171101,000000,100.267,100.277,100.267,100.267,958.65788863414,0
+TBLL.US,D,20171102,000000,100.297,100.297,100.237,100.277,2192.3652657351,0
+TBLL.US,D,20171103,000000,100.277,100.287,100.277,100.287,2138.1584322416,0
+TBLL.US,D,20171107,000000,100.267,100.267,100.267,100.267,540.06067443473,0
+TBLL.US,D,20171108,000000,100.297,100.297,100.297,100.297,904.45105514069,0
+TBLL.US,D,20171113,000000,100.267,100.336,100.267,100.336,462.76574519407,0
+TBLL.US,D,20171114,000000,100.307,100.307,100.297,100.307,2890.0272894008,0
+TBLL.US,D,20171116,000000,100.287,100.287,100.267,100.277,2102.020543246,0
+TBLL.US,D,20171117,000000,100.297,100.297,100.257,100.277,6697.5554271906,0
+TBLL.US,D,20171120,000000,100.267,100.267,100.237,100.237,6268.9199104923,0
+TBLL.US,D,20171122,000000,100.297,100.297,100.297,100.297,263.00352546821,0
+TBLL.US,D,20171124,000000,100.326,100.326,100.326,100.326,161.61667023047,0
+TBLL.US,D,20171128,000000,100.336,100.336,100.336,100.336,135.51708373362,0
+TBLL.US,D,20171218,000000,100.326,100.366,100.326,100.336,890.39743164239,0
+TBLL.US,D,20180102,000000,100.415,100.415,100.356,100.356,217.83116422367,0
+TBLL.US,D,20180105,000000,100.434,100.434,100.434,100.434,554.11429793304,0
+TBLL.US,D,20180110,000000,100.434,100.444,100.434,100.444,525.00322068654,0
+TBLL.US,D,20180111,000000,100.454,100.454,100.454,100.454,102.39068548762,0
+TBLL.US,D,20180117,000000,100.464,100.464,100.464,100.464,117.44813923581,0
+TBLL.US,D,20180118,000000,100.434,100.464,100.434,100.464,404.54359070111,0
+TBLL.US,D,20180122,000000,100.484,100.494,100.464,100.464,4093.6197590052,0
+TBLL.US,D,20180123,000000,100.464,100.464,100.464,100.464,635.4245481732,0
+TBLL.US,D,20180124,000000,100.454,100.524,100.454,100.524,318.21418921154,0
+TBLL.US,D,20180125,000000,100.494,100.494,100.474,100.474,348.3290967079,0
+TBLL.US,D,20180126,000000,100.514,100.514,100.494,100.494,1033.945157375,0
+TBLL.US,D,20180129,000000,100.544,100.544,100.544,100.544,234.89627847162,0
+TBLL.US,D,20180201,000000,100.514,100.534,100.504,100.534,4705.9562114312,0
+TBLL.US,D,20180202,000000,100.524,100.524,100.524,100.524,102.39068548762,0
+TBLL.US,D,20180205,000000,100.584,100.584,100.584,100.584,101.38685523775,0
+TBLL.US,D,20180206,000000,100.395,100.514,100.395,100.514,297.13375396409,0
+TBLL.US,D,20180207,000000,100.544,100.544,100.544,100.544,2174.2963212372,0
+TBLL.US,D,20180209,000000,100.534,100.534,100.534,100.534,101.38685523775,0
+TBLL.US,D,20180213,000000,100.544,100.544,100.544,100.544,835.18676789907,0
+TBLL.US,D,20180214,000000,100.514,100.514,100.514,100.514,1100.197953867,0
+TBLL.US,D,20180216,000000,100.544,100.544,100.544,100.544,1152.3971268607,0
+TBLL.US,D,20180221,000000,100.594,100.594,100.594,100.594,258.9882044687,0
+TBLL.US,D,20180301,000000,100.594,100.594,100.594,100.594,560.1372794323,0
+TBLL.US,D,20180305,000000,100.624,100.624,100.624,100.624,975.72300288208,0
+TBLL.US,D,20180313,000000,100.644,100.644,100.644,100.644,276.05331871663,0
+TBLL.US,D,20180314,000000,100.624,100.624,100.624,100.624,231.88478772198,0
+TBLL.US,D,20180316,000000,100.614,100.624,100.614,100.624,1943.4153637651,0
+TBLL.US,D,20180319,000000,100.644,100.644,100.624,100.624,908.4663761402,0
+TBLL.US,D,20180320,000000,100.614,100.624,100.614,100.624,541.0645046846,0
+TBLL.US,D,20180321,000000,100.694,100.694,100.684,100.684,212.81201297428,0
+TBLL.US,D,20180322,000000,100.664,100.664,100.664,100.664,1003.8302498786,0
+TBLL.US,D,20180326,000000,100.654,100.654,100.654,100.654,101.38685523775,0
+TBLL.US,D,20180327,000000,100.654,100.654,100.654,100.654,113.4328182363,0
+TBLL.US,D,20180328,000000,100.744,100.744,100.744,100.744,154.58985848131,0
+TBLL.US,D,20180329,000000,100.724,100.724,100.724,100.724,3578.6548408175,0
+TBLL.US,D,20180402,000000,100.734,100.734,100.684,100.684,516.97257868752,0
+TBLL.US,D,20180404,000000,100.754,100.764,100.744,100.764,120386.35037721,0
+TBLL.US,D,20180405,000000,100.754,100.764,100.754,100.764,433.65466794759,0
+TBLL.US,D,20180406,000000,100.764,100.764,100.764,100.764,23.088095747209,0
+TBLL.US,D,20180409,000000,100.784,100.794,100.784,100.794,1669.3697055482,0
+TBLL.US,D,20180410,000000,100.784,100.784,100.784,100.784,156.59751898107,0
+TBLL.US,D,20180411,000000,100.784,100.784,100.784,100.784,155.5936887312,0
+TBLL.US,D,20180418,000000,100.784,100.784,100.754,100.754,589.24835667879,0
+TBLL.US,D,20180419,000000,100.804,100.804,100.804,100.804,105.40217623726,0
+TBLL.US,D,20180424,000000,100.814,100.814,100.814,100.814,572.18324243085,0
+TBLL.US,D,20180425,000000,100.814,100.814,100.794,100.794,1059.040913622,0
+TBLL.US,D,20180430,000000,100.844,100.844,100.814,100.824,3565.6050475691,0
+TBLL.US,D,20180501,000000,100.814,100.814,100.814,100.814,215.82350372392,0
+TBLL.US,D,20180502,000000,100.824,100.834,100.814,100.834,533.03386268558,0
+TBLL.US,D,20180503,000000,100.824,100.824,100.824,100.824,26808.29065326,0
+TBLL.US,D,20180504,000000,100.844,100.854,100.844,100.854,4532.2935782022,0
+TBLL.US,D,20180507,000000,100.864,100.874,100.854,100.854,1461.5768438234,0
+TBLL.US,D,20180508,000000,100.864,100.864,100.864,100.864,1065.0638951212,0
+TBLL.US,D,20180509,000000,100.854,100.864,100.854,100.864,968.69619113292,0
+TBLL.US,D,20180510,000000,100.854,100.874,100.854,100.854,1536.8641125642,0
+TBLL.US,D,20180514,000000,100.903,100.903,100.874,100.874,1314.0137970912,0
+TBLL.US,D,20180515,000000,100.874,100.874,100.874,100.874,21.080435247452,0
+TBLL.US,D,20180517,000000,100.913,100.913,100.913,100.913,1131.3166916132,0
+TBLL.US,D,20180521,000000,100.933,100.933,100.923,100.923,1046.9949506235,0
+TBLL.US,D,20180605,000000,101.013,101.013,101.013,101.013,1634.2356468025,0
+TBLL.US,D,20180606,000000,101.003,101.003,101.003,101.003,160.61283998059,0
+TBLL.US,D,20180607,000000,100.993,100.993,100.993,100.993,152.58219798156,0
+TBLL.US,D,20180608,000000,101.033,101.033,101.033,101.033,106.40600648714,0
+TBLL.US,D,20180611,000000,101.053,101.053,101.053,101.053,543.07216518436,0
+TBLL.US,D,20180612,000000,101.013,101.033,101.013,101.033,2439.3075072052,0
+TBLL.US,D,20180613,000000,101.033,101.043,101.033,101.043,1269.8452660966,0
+TBLL.US,D,20180614,000000,101.053,101.053,101.053,101.053,584.22920542939,0
+TBLL.US,D,20180615,000000,101.053,101.053,101.053,101.053,128.49027198447,0
+TBLL.US,D,20180620,000000,101.082,101.092,101.073,101.082,6681.4941431925,0
+TBLL.US,D,20180621,000000,101.092,101.102,101.092,101.102,754.88034790876,0
+TBLL.US,D,20180622,000000,101.112,101.112,101.043,101.102,1364.2053095852,0
+TBLL.US,D,20180626,000000,101.112,101.112,101.112,101.112,726.77310091217,0
+TBLL.US,D,20180627,000000,101.122,101.122,101.122,101.122,1763.7297490368,0
+TBLL.US,D,20180628,000000,101.122,101.122,101.122,101.122,40.153209995147,0
+TBLL.US,D,20180629,000000,101.112,101.112,101.112,101.112,939.58511388644,0
+TBLL.US,D,20180702,000000,101.102,101.102,101.102,101.102,227.86946672246,0
+TBLL.US,D,20180705,000000,101.152,101.172,101.142,101.152,4591.5195629451,0
+TBLL.US,D,20180706,000000,101.162,101.162,101.162,101.162,3814.5549495389,0
+TBLL.US,D,20180709,000000,101.152,101.182,101.152,101.162,1812.9174312809,0
+TBLL.US,D,20180710,000000,101.182,101.182,101.152,101.152,659.5164741703,0
+TBLL.US,D,20180711,000000,101.172,101.172,101.172,101.172,1802.8791287821,0
+TBLL.US,D,20180713,000000,101.182,101.182,101.162,101.172,3465.2220225812,0
+TBLL.US,D,20180716,000000,101.192,101.192,101.192,101.192,990.78045663025,0
+TBLL.US,D,20180717,000000,101.192,101.192,101.192,101.192,328.25249171033,0
+TBLL.US,D,20180718,000000,101.212,101.212,101.182,101.182,636.42837842308,0
+TBLL.US,D,20180719,000000,101.192,101.212,101.192,101.212,534.03769293545,0
+TBLL.US,D,20180723,000000,101.222,101.222,101.222,101.222,156.59751898107,0
+TBLL.US,D,20180724,000000,101.252,101.252,101.182,101.182,419.60104444928,0
+TBLL.US,D,20180727,000000,101.292,101.302,101.292,101.302,266.01501621785,0
+TBLL.US,D,20180731,000000,101.272,101.282,101.272,101.272,1637.2471375521,0
+TBLL.US,D,20180802,000000,101.242,101.272,101.242,101.272,1844.0361690272,0
+TBLL.US,D,20180803,000000,101.322,101.322,101.232,101.232,4058.4857002595,0
+TBLL.US,D,20180806,000000,101.282,101.282,101.282,101.282,1426.4427850776,0
+TBLL.US,D,20180807,000000,101.341,101.341,101.302,101.302,1643.2701190514,0
+TBLL.US,D,20180808,000000,101.302,101.302,101.302,101.302,470.7963871931,0
+TBLL.US,D,20180809,000000,101.322,101.322,101.292,101.292,7905.1632177946,0
+TBLL.US,D,20180810,000000,101.292,101.332,101.292,101.332,304.16056571324,0
+TBLL.US,D,20180813,000000,101.302,101.332,101.302,101.332,1318.0291180907,0
+TBLL.US,D,20180814,000000,101.312,101.312,101.312,101.312,113.4328182363,0
+TBLL.US,D,20180815,000000,101.381,101.381,101.341,101.341,364.39038070596,0
+TBLL.US,D,20180816,000000,101.371,101.371,101.371,101.371,787.00291590488,0
+TBLL.US,D,20180817,000000,101.411,101.421,101.411,101.421,7129.2024346384,0
+TBLL.US,D,20180820,000000,101.202,101.202,101.202,101.202,218.83499447356,0
+TBLL.US,D,20180821,000000,101.172,101.172,101.132,101.132,1319.0329483406,0
+TBLL.US,D,20180822,000000,101.182,101.222,101.182,101.222,817.11782340125,0
+TBLL.US,D,20180823,000000,101.182,101.182,101.182,101.182,502.91895518921,0
+TBLL.US,D,20180824,000000,101.242,101.242,101.172,101.172,13172.260538908,0
+TBLL.US,D,20180828,000000,101.172,101.232,101.162,101.202,24004.592765349,0
+TBLL.US,D,20180829,000000,101.232,101.232,101.222,101.222,5426.7063308441,0
+TBLL.US,D,20180830,000000,101.232,101.232,101.192,101.212,11216.799212145,0
+TBLL.US,D,20180831,000000,101.292,101.302,101.262,101.272,1894.227681521,0
+TBLL.US,D,20180905,000000,101.262,101.262,101.222,101.252,2498.533491948,0
+TBLL.US,D,20180906,000000,101.292,101.292,101.212,101.222,3627.8425230616,0
+TBLL.US,D,20180907,000000,101.232,101.252,101.222,101.252,2413.2079207084,0
+TBLL.US,D,20180910,000000,101.302,101.312,101.272,101.272,1892.2200210213,0
+TBLL.US,D,20180911,000000,101.272,101.272,101.242,101.272,6609.2183652012,0
+TBLL.US,D,20180912,000000,101.272,101.272,101.262,101.272,11978.706371803,0
+TBLL.US,D,20180913,000000,101.232,101.322,101.222,101.322,404.54359070111,0
+TBLL.US,D,20180914,000000,101.322,101.332,101.322,101.332,341.30228495875,0
+TBLL.US,D,20180917,000000,101.292,101.292,101.262,101.292,1473.6228068219,0
+TBLL.US,D,20180920,000000,101.242,101.292,101.242,101.292,1255.7916425982,0
+TBLL.US,D,20180927,000000,101.361,101.361,101.351,101.351,571.17941218097,0
+TBLL.US,D,20181001,000000,101.312,101.312,101.312,101.312,625.38624567442,0
+TBLL.US,D,20181002,000000,101.361,101.361,101.361,101.361,479.83085944201,0
+TBLL.US,D,20181003,000000,101.371,101.401,101.322,101.401,7549.8073093375,0
+TBLL.US,D,20181004,000000,101.401,101.401,101.401,101.401,77.294929240658,0
+TBLL.US,D,20181005,000000,101.411,101.411,101.411,101.411,973.71534238232,0
+TBLL.US,D,20181008,000000,101.391,101.391,101.391,101.391,106.40600648714,0
+TBLL.US,D,20181010,000000,101.411,101.411,101.411,101.411,3312.6398245997,0
+TBLL.US,D,20181011,000000,101.421,101.421,101.421,101.421,3246.3870281077,0
+TBLL.US,D,20181012,000000,101.451,101.451,101.451,101.451,229.87712722222,0
+TBLL.US,D,20181015,000000,101.431,101.431,101.431,101.431,229.87712722222,0
+TBLL.US,D,20181016,000000,101.431,101.431,101.431,101.431,4253.2287687359,0
+TBLL.US,D,20181017,000000,101.411,101.411,101.411,101.411,796.03738815379,0
+TBLL.US,D,20181019,000000,101.431,101.431,101.431,101.431,219.83882472343,0
+TBLL.US,D,20181022,000000,101.471,101.481,101.471,101.481,633.41688767344,0
+TBLL.US,D,20181024,000000,101.481,101.481,101.461,101.461,1237.7226981004,0
+TBLL.US,D,20181025,000000,101.461,101.461,101.461,101.461,212.81201297428,0
+TBLL.US,D,20181029,000000,101.531,101.531,101.521,101.531,2284.7176487239,0
+TBLL.US,D,20181030,000000,101.511,101.511,101.511,101.511,259.99203471857,0
+TBLL.US,D,20181031,000000,101.521,101.541,101.521,101.521,7217.5394966277,0
+TBLL.US,D,20181101,000000,101.511,101.521,101.501,101.501,4099.6427405045,0
+TBLL.US,D,20181102,000000,101.541,101.551,101.541,101.551,2513.5909456962,0
+TBLL.US,D,20181105,000000,101.541,101.571,101.541,101.571,8454.2583644783,0
+TBLL.US,D,20181106,000000,101.551,101.551,101.551,101.551,129.49410223435,0
+TBLL.US,D,20181107,000000,101.561,101.581,101.541,101.541,4958.9214344006,0
+TBLL.US,D,20181108,000000,101.551,101.551,101.551,101.551,364.39038070596,0
+TBLL.US,D,20181112,000000,101.591,101.621,101.581,101.621,120994.67150862,0
+TBLL.US,D,20181113,000000,101.621,101.661,101.611,101.621,199713.03204361,0
+TBLL.US,D,20181114,000000,101.611,101.631,101.611,101.621,4654.7608686875,0
+TBLL.US,D,20181115,000000,101.611,101.641,101.591,101.611,2445.3304887045,0
+TBLL.US,D,20181116,000000,101.621,101.661,101.621,101.661,107187.99025179,0
+TBLL.US,D,20181119,000000,101.651,101.681,101.651,101.681,1184.5196948568,0
+TBLL.US,D,20181120,000000,101.671,101.681,101.661,101.681,6943.4938384108,0
+TBLL.US,D,20181121,000000,101.691,101.691,101.641,101.651,11459.726132615,0
+TBLL.US,D,20181123,000000,101.671,101.681,101.661,101.681,824.14463515039,0
+TBLL.US,D,20181126,000000,101.691,101.691,101.661,101.681,4598.5463746942,0
+TBLL.US,D,20181127,000000,101.671,101.711,101.671,101.711,1532.8487915647,0
+TBLL.US,D,20181128,000000,101.711,101.721,101.711,101.711,1070.0830463707,0
+TBLL.US,D,20181129,000000,101.711,101.711,101.681,101.701,2410.1964299587,0
+TBLL.US,D,20181130,000000,101.721,101.761,101.701,101.751,135497.00712863,0
+TBLL.US,D,20181203,000000,101.731,101.751,101.731,101.751,78305.786302287,0
+TBLL.US,D,20181204,000000,101.761,101.761,101.711,101.761,2706.3263536729,0
+TBLL.US,D,20181206,000000,101.731,101.791,101.641,101.641,90119.864513109,0
+TBLL.US,D,20181207,000000,101.761,101.781,101.751,101.771,12684.399037467,0
+TBLL.US,D,20181210,000000,101.8,101.8,101.761,101.791,7043.8768633987,0
+TBLL.US,D,20181211,000000,101.761,101.8,101.761,101.781,4328.5160374769,0
+TBLL.US,D,20181212,000000,101.771,101.791,101.761,101.761,1730.6033507908,0
+TBLL.US,D,20181213,000000,101.81,101.81,101.771,101.791,7361.0872223604,0
+TBLL.US,D,20181214,000000,101.81,101.829,101.781,101.781,6223.7475492478,0
+TBLL.US,D,20181217,000000,101.829,101.849,101.8,101.829,17019.941886694,0
+TBLL.US,D,20181218,000000,101.81,101.859,101.81,101.81,35322.778832731,0
+TBLL.US,D,20181219,000000,101.82,101.869,101.82,101.869,9095.7058941507,0
+TBLL.US,D,20181220,000000,101.849,101.899,101.849,101.869,20531.340100768,0
+TBLL.US,D,20181221,000000,101.869,101.909,101.859,101.899,7421.317037353,0
+TBLL.US,D,20181224,000000,101.919,101.919,101.869,101.899,5073.3580828869,0
+TBLL.US,D,20181226,000000,101.889,101.929,101.869,101.869,7408.2672441047,0
+TBLL.US,D,20181227,000000,101.909,106.064,101.909,101.949,23138.287259703,0
+TBLL.US,D,20181228,000000,101.909,101.959,101.909,101.949,5153.6645028771,0
+TBLL.US,D,20181231,000000,101.949,101.959,101.929,101.929,1852.0668110262,0
+TBLL.US,D,20190102,000000,101.929,102.009,101.919,101.969,99362.129623742,0
+TBLL.US,D,20190103,000000,101.979,102.019,101.959,101.999,81857.337726358,0
+TBLL.US,D,20190104,000000,102.009,102.009,101.969,101.969,18919.188719464,0
+TBLL.US,D,20190107,000000,102.009,102.019,101.969,101.999,80727.024864994,0
+TBLL.US,D,20190108,000000,101.979,102.009,101.979,101.989,6411.4638059751,0
+TBLL.US,D,20190109,000000,102.019,102.039,101.999,102.019,134986.05753143,0
+TBLL.US,D,20190110,000000,102.039,102.069,102.009,102.039,18699.34989474,0
+TBLL.US,D,20190111,000000,102.059,102.059,102.039,102.039,4071.535493508,0
+TBLL.US,D,20190114,000000,102.069,102.069,102.029,102.059,1585.0479645585,0
+TBLL.US,D,20190115,000000,102.049,102.079,102.029,102.029,1680.4118382969,0
+TBLL.US,D,20190116,000000,102.089,102.089,102.079,102.079,1388.2972355822,0
+TBLL.US,D,20190117,000000,102.109,102.109,102.079,102.099,1803.8829590319,0
+TBLL.US,D,20190118,000000,102.109,102.119,102.079,102.099,4742.0941004269,0
+TBLL.US,D,20190122,000000,102.119,102.129,102.089,102.109,4643.7187359387,0
+TBLL.US,D,20190123,000000,102.079,102.119,102.079,102.099,3863.742631783,0
+TBLL.US,D,20190124,000000,102.149,102.159,102.109,102.139,11076.262977161,0
+TBLL.US,D,20190125,000000,102.139,102.149,102.119,102.139,26363.593852564,0
+TBLL.US,D,20190128,000000,102.149,102.169,102.119,102.119,15780.211528092,0
+TBLL.US,D,20190129,000000,102.139,102.179,102.129,102.149,22183.64469207,0
+TBLL.US,D,20190130,000000,102.149,102.159,102.129,102.159,3954.0873542721,0
+TBLL.US,D,20190131,000000,102.219,102.219,102.159,102.199,1085.1405001189,0
+TBLL.US,D,20190201,000000,102.278,102.278,102.189,102.199,5548.1697910795,0
+TBLL.US,D,20190204,000000,102.229,102.229,102.189,102.209,2176.303981737,0
+TBLL.US,D,20190205,000000,102.199,102.239,102.189,102.239,16865.352028212,0
+TBLL.US,D,20190206,000000,102.239,102.239,102.189,102.219,13592.865413607,0
+TBLL.US,D,20190207,000000,102.239,102.268,102.239,102.239,4686.8834366836,0
+TBLL.US,D,20190208,000000,102.268,102.278,102.219,102.249,2707.3301839228,0
+TBLL.US,D,20190211,000000,102.229,102.258,102.229,102.258,4292.3781484812,0
+TBLL.US,D,20190212,000000,102.278,102.288,102.249,102.258,2335.9129914677,0
+TBLL.US,D,20190213,000000,102.288,102.288,102.239,102.268,2899.0617616496,0
+TBLL.US,D,20190214,000000,102.268,102.318,102.258,102.268,40805.699657569,0
+TBLL.US,D,20190215,000000,102.288,102.318,102.268,102.298,15098.610788426,0
+TBLL.US,D,20190219,000000,102.288,102.338,102.288,102.318,2181.3231329863,0
+TBLL.US,D,20190220,000000,102.308,102.348,102.278,102.278,4805.3354061692,0
+TBLL.US,D,20190221,000000,102.298,102.378,102.298,102.338,3665.988072557,0
+TBLL.US,D,20190222,000000,102.318,102.378,102.308,102.348,2608.9548194347,0
+TBLL.US,D,20190225,000000,102.338,102.388,102.338,102.358,6034.0236320207,0
+TBLL.US,D,20190226,000000,102.338,102.398,102.328,102.368,45066.959068304,0
+TBLL.US,D,20190227,000000,102.348,102.408,102.328,102.368,4951.8946226515,0
+TBLL.US,D,20190228,000000,102.358,102.418,102.348,102.418,13227.471202652,0
+TBLL.US,D,20190301,000000,102.418,102.428,102.358,102.398,2776.5944711644,0
+TBLL.US,D,20190304,000000,102.388,102.428,102.378,102.398,2412.2040904585,0
+TBLL.US,D,20190305,000000,102.438,102.448,102.368,102.448,12190.514554527,0
+TBLL.US,D,20190306,000000,102.438,102.448,102.378,102.418,18787.686956729,0
+TBLL.US,D,20190307,000000,102.458,102.478,102.398,102.438,24156.17113308,0
+TBLL.US,D,20190308,000000,102.458,102.478,102.408,102.448,3603.7505970645,0
+TBLL.US,D,20190311,000000,102.488,102.488,102.418,102.468,44699.557196847,0
+TBLL.US,D,20190312,000000,102.448,102.468,102.418,102.438,6103.2879192624,0
+TBLL.US,D,20190313,000000,102.428,102.498,102.428,102.468,2721.3838074211,0
+TBLL.US,D,20190314,000000,102.438,102.518,102.438,102.518,6012.9431967733,0
+TBLL.US,D,20190315,000000,102.498,102.528,102.458,102.488,6913.3789309144,0
+TBLL.US,D,20190318,000000,102.528,102.538,102.468,102.488,21418.726041661,0
+TBLL.US,D,20190319,000000,102.488,102.518,102.478,102.498,61739.575688538,0
+TBLL.US,D,20190320,000000,102.518,102.528,102.498,102.508,13378.045740133,0
+TBLL.US,D,20190321,000000,102.548,102.548,102.508,102.528,8699.1929454486,0
+TBLL.US,D,20190322,000000,102.518,102.558,102.518,102.548,4480.0944052085,0
+TBLL.US,D,20190325,000000,102.538,102.568,102.538,102.558,211568.26729469,0
+TBLL.US,D,20190326,000000,102.578,102.578,102.548,102.568,1194.5579973556,0
+TBLL.US,D,20190327,000000,102.558,102.578,102.558,102.578,2451.3534702038,0
+TBLL.US,D,20190328,000000,102.597,102.617,102.587,102.617,42858.532518571,0
+TBLL.US,D,20190329,000000,102.568,102.597,102.568,102.578,52772.360066372,0
+TBLL.US,D,20190401,000000,102.637,102.637,102.587,102.637,23714.485823134,0
+TBLL.US,D,20190402,000000,102.607,102.647,102.607,102.627,119892.46589427,0
+TBLL.US,D,20190403,000000,102.637,102.647,102.458,102.458,28609.162121543,0
+TBLL.US,D,20190404,000000,102.657,102.667,102.647,102.647,1365.209139835,0
+TBLL.US,D,20190405,000000,102.647,102.667,102.637,102.647,12829.9544237,0
+TBLL.US,D,20190408,000000,102.667,102.677,102.647,102.667,95194.226426244,0
+TBLL.US,D,20190409,000000,102.657,102.677,102.657,102.667,14059.6464798,0
+TBLL.US,D,20190410,000000,102.687,102.687,102.657,102.677,4983.0133603978,0
+TBLL.US,D,20190411,000000,102.687,102.707,102.677,102.697,18088.017272565,0
+TBLL.US,D,20190412,000000,102.707,102.707,102.677,102.677,3572.6318593182,0
+TBLL.US,D,20190415,000000,102.677,102.716,102.677,102.697,11225.833684394,0
+TBLL.US,D,20190416,000000,102.716,102.726,102.687,102.707,22160.556596322,0
+TBLL.US,D,20190417,000000,102.716,102.736,102.716,102.736,3413.0228495875,0
+TBLL.US,D,20190418,000000,102.736,102.756,102.726,102.726,16923.574182705,0
+TBLL.US,D,20190422,000000,102.736,102.766,102.736,102.756,104260.82124315,0
+TBLL.US,D,20190423,000000,102.736,102.776,102.736,102.766,1855.0783017758,0
+TBLL.US,D,20190424,000000,102.786,102.786,102.746,102.766,57744.331294021,0
+TBLL.US,D,20190425,000000,102.776,102.806,102.766,102.786,8051.7224342769,0
+TBLL.US,D,20190426,000000,102.786,102.816,102.786,102.806,5488.9438063366,0
+TBLL.US,D,20190429,000000,102.806,102.806,102.776,102.796,5703.7634798107,0
+TBLL.US,D,20190430,000000,102.816,102.816,102.796,102.806,966.68853063317,0
+TBLL.US,D,20190501,000000,102.826,102.826,102.806,102.806,4552.3701831999,0
+TBLL.US,D,20190502,000000,102.826,102.856,102.826,102.846,3355.8045253444,0
+TBLL.US,D,20190503,000000,102.846,102.856,102.826,102.856,3728.2255480494,0
+TBLL.US,D,20190506,000000,102.866,102.866,102.836,102.856,7700.3818468193,0
+TBLL.US,D,20190507,000000,102.876,102.876,102.856,102.866,3691.0838288039,0
+TBLL.US,D,20190508,000000,102.886,102.886,102.846,102.866,4678.8527946846,0
+TBLL.US,D,20190509,000000,102.886,102.906,102.886,102.886,18022.768306322,0
+TBLL.US,D,20190510,000000,102.886,102.906,102.886,102.896,996.80343812953,0
+TBLL.US,D,20190513,000000,102.906,102.926,102.896,102.916,1771.7603910358,0
+TBLL.US,D,20190514,000000,102.896,102.906,102.896,102.896,2202.4035682338,0
+TBLL.US,D,20190515,000000,102.906,102.926,102.906,102.926,640.4436994226,0
+TBLL.US,D,20190516,000000,102.936,102.946,102.936,102.946,699.66968416544,0
+TBLL.US,D,20190517,000000,102.936,102.956,102.936,102.956,1441.5002388258,0
+TBLL.US,D,20190520,000000,102.956,102.976,102.956,102.966,3285.5364078529,0
+TBLL.US,D,20190521,000000,102.966,102.976,102.946,102.966,1868.1280950243,0
+TBLL.US,D,20190522,000000,102.986,102.986,102.956,102.976,86915.638355496,0
+TBLL.US,D,20190523,000000,103.016,103.026,102.986,103.006,51317.810034298,0
+TBLL.US,D,20190524,000000,103.006,103.016,103.006,103.016,8620.8941859581,0
+TBLL.US,D,20190528,000000,103.026,103.036,103.016,103.026,112174.01510294,0
+TBLL.US,D,20190529,000000,103.036,103.046,103.026,103.036,2206.4188892333,0
+TBLL.US,D,20190530,000000,103.026,103.056,103.026,103.046,11555.090006353,0
+TBLL.US,D,20190531,000000,103.036,103.056,103.026,103.056,4930.814187404,0
+TBLL.US,D,20190603,000000,103.056,103.255,103.056,103.106,13498.50537012,0
+TBLL.US,D,20190604,000000,103.076,103.265,103.066,103.106,30208.263709599,0
+TBLL.US,D,20190605,000000,103.126,103.185,103.116,103.185,3883.8192367806,0
+TBLL.US,D,20190606,000000,103.166,103.166,103.146,103.146,838.19825864869,0
+TBLL.US,D,20190607,000000,103.185,103.185,103.166,103.175,9523.337580599,0
+TBLL.US,D,20190610,000000,103.166,103.195,103.156,103.175,19378.942973908,0
+TBLL.US,D,20190611,000000,103.185,103.185,103.175,103.175,6361.2722934812,0
+TBLL.US,D,20190612,000000,103.205,103.205,103.175,103.185,2814.7400206598,0
+TBLL.US,D,20190613,000000,103.205,103.225,103.205,103.225,2929.176669146,0
+TBLL.US,D,20190614,000000,103.235,103.235,103.215,103.225,30109.888345111,0
+TBLL.US,D,20190617,000000,103.235,103.245,103.205,103.205,12919.295315938,0
+TBLL.US,D,20190618,000000,103.225,103.265,103.225,103.235,5622.4532295705,0
+TBLL.US,D,20190619,000000,103.255,103.265,103.225,103.255,10802.217318945,0
+TBLL.US,D,20190620,000000,103.295,103.305,103.275,103.275,3663.9804120572,0
+TBLL.US,D,20190621,000000,103.275,103.305,103.275,103.275,7193.4475706306,0
+TBLL.US,D,20190624,000000,103.305,103.315,103.285,103.285,6470.689790718,0
+TBLL.US,D,20190625,000000,103.295,103.315,103.295,103.315,29642.103448668,0
+TBLL.US,D,20190626,000000,103.305,103.325,103.295,103.315,31833.464884152,0
+TBLL.US,D,20190627,000000,103.315,103.344,103.315,103.334,16103.444868554,0
+TBLL.US,D,20190628,000000,103.334,103.334,103.305,103.325,12751.65566421,0
+TBLL.US,D,20190701,000000,103.325,103.325,103.305,103.325,6619.2566677,0
+TBLL.US,D,20190702,000000,103.344,103.364,103.334,103.344,9654.8393433331,0
+TBLL.US,D,20190703,000000,103.374,103.384,103.344,103.344,18569.855792506,0
+TBLL.US,D,20190705,000000,103.374,103.374,103.364,103.364,1252.7801518486,0
+TBLL.US,D,20190708,000000,103.374,103.384,103.354,103.354,4962.9367554001,0
+TBLL.US,D,20190709,000000,103.354,103.384,103.344,103.364,52022.498869713,0
+TBLL.US,D,20190710,000000,103.374,103.384,103.364,103.384,2252.5950807278,0
+TBLL.US,D,20190711,000000,103.404,103.414,103.404,103.404,4324.5007164773,0
+TBLL.US,D,20190712,000000,103.384,103.414,103.384,103.404,8461.2851762274,0
+TBLL.US,D,20190715,000000,103.424,103.424,103.394,103.394,2473.437735701,0
+TBLL.US,D,20190716,000000,103.404,103.424,103.404,103.424,1726.5880297913,0
+TBLL.US,D,20190717,000000,103.414,103.434,103.414,103.414,53687.853254262,0
+TBLL.US,D,20190718,000000,103.434,103.474,103.434,103.454,18121.14367081,0
+TBLL.US,D,20190719,000000,103.444,103.474,103.444,103.454,8277.5842404996,0
+TBLL.US,D,20190722,000000,103.484,103.484,103.454,103.464,5206.8675061207,0
+TBLL.US,D,20190723,000000,103.474,103.474,103.444,103.464,6872.2218906694,0
+TBLL.US,D,20190724,000000,103.454,103.474,103.454,103.474,1824.9633942794,0
+TBLL.US,D,20190725,000000,103.484,103.484,103.474,103.484,3920.9609560261,0
+TBLL.US,D,20190726,000000,103.474,103.494,103.474,103.494,1565.9751898107,0
+TBLL.US,D,20190729,000000,103.484,103.494,103.484,103.494,3457.1913805821,0
+TBLL.US,D,20190730,000000,103.494,103.494,103.484,103.494,11071.243825913,0
+TBLL.US,D,20190731,000000,103.514,103.524,103.504,103.504,12576.98920073,0
+TBLL.US,D,20190801,000000,103.524,103.534,103.514,103.524,1925.3464192673,0
+TBLL.US,D,20190802,000000,103.564,103.564,103.534,103.554,1389.3010658321,0
+TBLL.US,D,20190805,000000,103.583,103.593,103.544,103.544,3339.7432413464,0
+TBLL.US,D,20190806,000000,103.554,103.574,103.554,103.574,369.40953195536,0
+TBLL.US,D,20190807,000000,103.603,103.603,103.574,103.593,3521.4365165744,0
+TBLL.US,D,20190808,000000,103.603,103.613,103.593,103.613,668.5509464192,0
+TBLL.US,D,20190809,000000,103.603,103.632,103.603,103.623,2103.0243734958,0
+TBLL.US,D,20190812,000000,103.632,103.642,103.613,103.623,23377.198859174,0
+TBLL.US,D,20190813,000000,103.623,103.632,103.623,103.632,7014.7657861522,0
+TBLL.US,D,20190814,000000,103.623,103.642,103.623,103.642,6102.2840890125,0
+TBLL.US,D,20190815,000000,103.662,103.692,103.642,103.692,107032.39656307,0
+TBLL.US,D,20190816,000000,103.682,103.692,103.662,103.682,3102.839302375,0
+TBLL.US,D,20190819,000000,103.692,103.702,103.672,103.672,8996.3266994127,0
+TBLL.US,D,20190820,000000,103.702,103.712,103.692,103.692,10941.749723677,0
+TBLL.US,D,20190821,000000,103.682,103.702,103.682,103.702,4539.3203899514,0
+TBLL.US,D,20190822,000000,103.722,103.722,103.692,103.712,4292.3781484812,0
+TBLL.US,D,20190823,000000,103.692,103.732,103.692,103.722,5737.8937083066,0
+TBLL.US,D,20190826,000000,103.722,103.732,103.702,103.702,30135.987931608,0
+TBLL.US,D,20190827,000000,103.712,103.732,103.702,103.722,11253.94093139,0
+TBLL.US,D,20190828,000000,103.692,103.732,103.692,103.732,3670.0033935565,0
+TBLL.US,D,20190829,000000,103.752,103.762,103.742,103.762,37752.048037437,0
+TBLL.US,D,20190830,000000,103.712,103.752,103.712,103.742,256407.35689626,0
+TBLL.US,D,20190903,000000,103.772,103.772,103.732,103.772,4252.2249384861,0
+TBLL.US,D,20190904,000000,103.772,103.782,103.752,103.772,22545.023582026,0
+TBLL.US,D,20190905,000000,103.752,103.792,103.752,103.752,19939.080253341,0
+TBLL.US,D,20190906,000000,103.802,103.802,103.782,103.782,2382.0891829621,0
+TBLL.US,D,20190909,000000,103.812,103.812,103.772,103.782,4829.4273321663,0
+TBLL.US,D,20190910,000000,103.772,103.812,103.762,103.772,7266.7271788718,0
+TBLL.US,D,20190911,000000,103.772,103.812,103.772,103.792,6371.31059598,0
+TBLL.US,D,20190912,000000,103.792,103.822,103.782,103.782,6662.4213684448,0
+TBLL.US,D,20190913,000000,103.772,103.812,103.762,103.782,7304.8727283672,0
+TBLL.US,D,20190916,000000,103.792,103.802,103.782,103.782,2711.3455049223,0
+TBLL.US,D,20190917,000000,103.782,103.812,103.772,103.792,47976.059132452,0
+TBLL.US,D,20190918,000000,103.812,103.832,103.782,103.812,10408.715860993,0
+TBLL.US,D,20190919,000000,103.832,103.852,103.812,103.832,8900.9628256743,0
+TBLL.US,D,20190920,000000,103.832,103.852,103.822,103.842,2365.0240687142,0
+TBLL.US,D,20190923,000000,103.852,103.872,103.842,103.862,34064.979529633,0
+TBLL.US,D,20190924,000000,103.832,103.872,103.832,103.862,13172.260538908,0
+TBLL.US,D,20190925,000000,103.862,103.882,103.842,103.852,35999.36042115,0
+TBLL.US,D,20190926,000000,103.862,103.892,103.862,103.892,2109.0473549951,0
+TBLL.US,D,20190927,000000,103.892,103.902,103.872,103.892,15800.28813309,0
+TBLL.US,D,20190930,000000,103.912,103.912,103.872,103.892,100960.22738155,0
+TBLL.US,D,20191001,000000,103.882,103.992,103.872,103.932,265211.95201795,0
+TBLL.US,D,20191002,000000,103.932,103.982,103.932,103.982,5388.5607813488,0
+TBLL.US,D,20191003,000000,103.982,104.012,103.972,104.012,34090.07528588,0
+TBLL.US,D,20191004,000000,103.982,104.002,103.972,103.992,51239.511274807,0
+TBLL.US,D,20191007,000000,103.992,103.992,103.992,103.992,1775.7757120354,0
+TBLL.US,D,20191008,000000,104.012,104.012,103.982,104.002,1082.1290093692,0
+TBLL.US,D,20191009,000000,104.012,104.012,104.002,104.012,1694.4654617952,0
+TBLL.US,D,20191010,000000,104.022,104.042,104.022,104.032,514.96491818776,0
+TBLL.US,D,20191011,000000,104.032,104.032,104.012,104.022,4696.9217391823,0
+TBLL.US,D,20191014,000000,104.002,104.022,103.972,104.022,2343.9436334667,0
+TBLL.US,D,20191015,000000,104.022,104.062,104.022,104.052,3055.6592806307,0
+TBLL.US,D,20191016,000000,104.062,104.072,104.042,104.052,50722.53869612,0
+TBLL.US,D,20191017,000000,104.052,104.081,104.052,104.072,159974.40394167,0
+TBLL.US,D,20191018,000000,104.072,104.09,104.072,104.081,1204.5962998544,0
+TBLL.US,D,20191021,000000,104.11,104.11,104.081,104.081,4185.9721419941,0
+TBLL.US,D,20191022,000000,104.09,104.09,104.09,104.09,646.46668092186,0
+TBLL.US,D,20191023,000000,104.1,104.1,104.072,104.09,1421.4236338283,0
+TBLL.US,D,20191024,000000,104.12,104.12,104.1,104.11,5279.1432841119,0
+TBLL.US,D,20191025,000000,104.1,104.11,104.09,104.1,4328.5160374769,0
+TBLL.US,D,20191028,000000,104.11,104.12,104.081,104.11,56096.04202372,0
+TBLL.US,D,20191029,000000,104.13,104.13,104.1,104.12,52571.594016397,0
+TBLL.US,D,20191030,000000,104.12,104.13,104.11,104.13,4156.8610647476,0
+TBLL.US,D,20191031,000000,104.16,104.17,104.15,104.15,2730.4182796701,0
+TBLL.US,D,20191101,000000,104.15,104.16,104.14,104.14,110003.73410271,0
+TBLL.US,D,20191104,000000,104.18,104.18,104.15,104.15,41559.576175228,0
+TBLL.US,D,20191105,000000,104.16,104.17,104.15,104.15,9287.4374718776,0
+TBLL.US,D,20191106,000000,104.17,104.17,104.16,104.17,3947.060542523,0
+TBLL.US,D,20191107,000000,104.19,104.2,104.18,104.18,6388.3757102279,0
+TBLL.US,D,20191108,000000,104.2,104.2,104.18,104.19,13048.789418173,0
+TBLL.US,D,20191111,000000,104.17,104.22,104.16,104.17,72935.294465436,0
+TBLL.US,D,20191112,000000,104.2,104.2,104.18,104.19,21813.231329863,0
+TBLL.US,D,20191113,000000,104.21,104.21,104.19,104.2,7604.014142831,0
+TBLL.US,D,20191114,000000,104.21,104.21,104.2,104.21,2640.073557181,0
+TBLL.US,D,20191115,000000,104.19,104.21,104.18,104.18,5270.1088118631,0
+TBLL.US,D,20191118,000000,104.21,104.21,104.18,104.2,4123.7346665016,0
+TBLL.US,D,20191119,000000,104.22,104.23,104.22,104.23,3734.2485295487,0
+TBLL.US,D,20191120,000000,104.24,104.24,104.22,104.23,9790.3564270668,0
+TBLL.US,D,20191121,000000,104.24,104.25,104.22,104.22,12780.766741456,0
+TBLL.US,D,20191122,000000,104.22,104.25,104.22,104.24,5115.5189533817,0
+TBLL.US,D,20191125,000000,104.25,104.26,104.24,104.24,1240.7341888501,0
+TBLL.US,D,20191126,000000,104.25,104.26,104.24,104.26,35639.989191692,0
+TBLL.US,D,20191127,000000,104.23,104.26,104.23,104.26,6615.2413467005,0
+TBLL.US,D,20191129,000000,104.24,104.27,104.24,104.27,1814.9250917807,0
+TBLL.US,D,20191202,000000,104.27,104.27,104.25,104.27,4679.8566249344,0
+TBLL.US,D,20191203,000000,104.26,104.29,104.26,104.28,24813.679946752,0
+TBLL.US,D,20191204,000000,104.29,104.3,104.29,104.29,5766.0009553032,0
+TBLL.US,D,20191205,000000,104.28,104.31,104.28,104.31,2736.4412611693,0
+TBLL.US,D,20191206,000000,104.31,104.32,104.29,104.32,42210.058177149,0
+TBLL.US,D,20191209,000000,104.31,104.32,104.3,104.32,3088.7856788767,0
+TBLL.US,D,20191210,000000,104.3,104.32,104.3,104.32,1851.0629807763,0
+TBLL.US,D,20191211,000000,104.3,104.33,104.3,104.32,2513.5909456962,0
+TBLL.US,D,20191212,000000,104.35,104.35,104.32,104.34,5223.9326203687,0
+TBLL.US,D,20191213,000000,104.32,104.34,104.31,104.34,25424.008738678,0
+TBLL.US,D,20191216,000000,104.33,104.34,104.33,104.34,41007.469537794,0
+TBLL.US,D,20191217,000000,104.34,104.35,104.33,104.34,12271.824804767,0
+TBLL.US,D,20191218,000000,104.33,104.35,104.33,104.35,3687.0685078043,0
+TBLL.US,D,20191219,000000,104.35,104.37,104.35,104.36,7618.0677663293,0
+TBLL.US,D,20191220,000000,104.36,104.37,104.35,104.36,5264.0858303638,0
+TBLL.US,D,20191223,000000,104.37,104.38,104.35,104.36,21638.564866385,0
+TBLL.US,D,20191224,000000,104.37,104.37,104.35,104.36,10495.045262481,0
+TBLL.US,D,20191226,000000,104.36,104.38,104.36,104.37,2549.7288346919,0
+TBLL.US,D,20191227,000000,104.37,104.39,104.37,104.37,5778.0469183017,0
+TBLL.US,D,20191230,000000,104.4,104.4,104.37,104.4,6365.2876144807,0
+TBLL.US,D,20191231,000000,104.39,104.4,104.37,104.37,25323.62571369,0
+TBLL.US,D,20200102,000000,104.41,104.43,104.41,104.43,50970.48476784,0
+TBLL.US,D,20200103,000000,104.42,104.44,104.42,104.43,5599.3651338232,0
+TBLL.US,D,20200106,000000,104.43,104.44,104.41,104.41,40926.159287554,0
+TBLL.US,D,20200107,000000,104.44,104.44,104.42,104.43,5063.3197803881,0
+TBLL.US,D,20200108,000000,104.46,104.46,104.43,104.44,2103.0243734958,0
+TBLL.US,D,20200109,000000,104.45,104.47,104.45,104.46,63573.573555067,0
+TBLL.US,D,20200110,000000,104.45,104.46,104.44,104.46,9615.6899635879,0
+TBLL.US,D,20200113,000000,104.47,104.47,104.46,104.47,8546.6107474671,0
+TBLL.US,D,20200114,000000,104.47,104.47,104.44,104.46,6573.0804762056,0
+TBLL.US,D,20200115,000000,104.47,104.47,104.45,104.46,8934.0892239203,0
+TBLL.US,D,20200116,000000,104.47,104.49,104.47,104.49,4125.7423270013,0
+TBLL.US,D,20200117,000000,104.49,104.5,104.49,104.5,5367.4803461013,0
+TBLL.US,D,20200121,000000,104.5,104.52,104.5,104.51,28612.173612292,0
+TBLL.US,D,20200122,000000,104.5,104.51,104.49,104.51,10794.186676946,0
+TBLL.US,D,20200123,000000,104.539,104.539,104.52,104.53,283291.93864852,0
+TBLL.US,D,20200124,000000,104.539,104.539,104.51,104.52,156196.99071138,0
+TBLL.US,D,20200127,000000,104.549,104.549,104.52,104.53,5530.1008465816,0
+TBLL.US,D,20200128,000000,104.539,104.539,104.52,104.53,22042.104626836,0
+TBLL.US,D,20200129,000000,104.53,104.539,104.52,104.539,5685.6945353128,0
+TBLL.US,D,20200130,000000,104.539,104.559,104.539,104.559,8230.4042187553,0
+TBLL.US,D,20200131,000000,104.559,104.569,104.539,104.569,15713.958731601,0
+TBLL.US,D,20200203,000000,104.539,104.569,104.539,104.559,54203.822002699,0
+TBLL.US,D,20200204,000000,104.569,104.569,104.559,104.569,16827.206478715,0
+TBLL.US,D,20200205,000000,104.559,104.579,104.549,104.579,47618.695563495,0
+TBLL.US,D,20200206,000000,104.589,104.589,104.579,104.579,6690.5286154414,0
+TBLL.US,D,20200207,000000,104.569,104.589,104.569,104.589,94609.997220816,0
+TBLL.US,D,20200210,000000,104.589,104.599,104.589,104.589,82515.850370277,0
+TBLL.US,D,20200211,000000,104.599,104.599,104.589,104.599,13673.171833598,0
+TBLL.US,D,20200212,000000,104.599,104.599,104.579,104.599,12076.077906041,0
+TBLL.US,D,20200213,000000,104.629,104.629,104.619,104.619,53543.30169828,0
+TBLL.US,D,20200214,000000,104.609,104.609,104.599,104.609,181679.22160454,0
+TBLL.US,D,20200218,000000,104.619,104.629,104.609,104.629,18232.568828547,0
+TBLL.US,D,20200219,000000,104.609,104.639,104.609,104.639,20016.375182581,0
+TBLL.US,D,20200220,000000,104.659,104.659,104.639,104.649,5594.3459825739,0
+TBLL.US,D,20200221,000000,104.659,104.669,104.649,104.669,336282.1298791,0
+TBLL.US,D,20200224,000000,104.51,104.549,104.51,104.539,121848.93105128,0
+TBLL.US,D,20200225,000000,104.549,104.549,104.53,104.549,441621.06481062,0
+TBLL.US,D,20200226,000000,104.549,104.559,104.539,104.549,30504.393633314,0
+TBLL.US,D,20200227,000000,104.589,104.599,104.569,104.579,127888.9776648,0
+TBLL.US,D,20200228,000000,104.609,104.659,104.609,104.659,740643.02347474,0
+TBLL.US,D,20200302,000000,104.719,104.719,104.669,104.689,74649.836532227,0
+TBLL.US,D,20200303,000000,104.709,104.799,104.689,104.799,22936.517379479,0
+TBLL.US,D,20200304,000000,104.819,104.878,104.819,104.878,40412.198199616,0
+TBLL.US,D,20200305,000000,104.928,104.958,104.918,104.938,67181.339473131,0
+TBLL.US,D,20200306,000000,104.968,104.997,104.958,104.958,403117.14791603,0
+TBLL.US,D,20200309,000000,105.017,105.117,104.978,105.027,63913.872009775,0
+TBLL.US,D,20200310,000000,104.948,105.037,104.938,105.027,31053.488779998,0
+TBLL.US,D,20200311,000000,105.007,105.087,104.978,105.037,46376.957544395,0
+TBLL.US,D,20200312,000000,105.017,105.177,104.928,105.017,275046.476976,0
+TBLL.US,D,20200313,000000,105.007,105.167,104.888,105.167,130440.71415998,0
+TBLL.US,D,20200316,000000,105.427,105.427,104.938,105.157,36998.171519779,0
+TBLL.US,D,20200317,000000,104.948,105.117,104.948,105.017,92940.627515267,0
+TBLL.US,D,20200318,000000,104.908,106.702,104.809,105.576,343224.61988727,0
+TBLL.US,D,20200319,000000,104.908,105.307,104.908,105.027,84199.273699324,0
+TBLL.US,D,20200320,000000,105.037,105.347,105.037,105.207,83886.078661362,0
+TBLL.US,D,20200323,000000,105.077,105.476,105.077,105.137,55794.892948757,0
+TBLL.US,D,20200324,000000,105.127,105.267,105.047,105.207,136428.56160051,0
+TBLL.US,D,20200325,000000,105.117,105.287,105.007,105.237,65638.452379067,0
+TBLL.US,D,20200326,000000,105.237,105.237,105.037,105.237,22339.238380801,0
+TBLL.US,D,20200327,000000,105.117,105.287,105.027,105.277,33564.068234944,0
+TBLL.US,D,20200330,000000,105.347,105.347,105.137,105.157,31052.484949747,0
+TBLL.US,D,20200331,000000,105.007,105.317,105.007,105.317,46628.918937115,0
+TBLL.US,D,20200401,000000,104.988,107.797,104.948,105.037,54246.986703444,0
+TBLL.US,D,20200402,000000,105.137,105.327,105.127,105.127,15007.262235686,0
+TBLL.US,D,20200403,000000,105.317,105.317,105.177,105.217,721170.72428759,0
+TBLL.US,D,20200406,000000,108.365,108.365,105.167,105.167,67839.852117051,0
+TBLL.US,D,20200407,000000,105.257,105.257,105.147,105.197,10094.51699278,0
+TBLL.US,D,20200408,000000,105.287,105.287,105.137,105.207,59376.559280324,0
+TBLL.US,D,20200409,000000,105.187,105.257,105.047,105.067,94821.80540354,0
+TBLL.US,D,20200413,000000,105.217,105.217,105.107,105.197,30322.700358085,0
+TBLL.US,D,20200414,000000,105.277,105.317,105.107,105.107,91841.433391651,0
+TBLL.US,D,20200415,000000,105.037,105.327,105.007,105.127,38412.568341858,0
+TBLL.US,D,20200416,000000,105.187,105.277,105.137,105.147,37333.450823239,0
+TBLL.US,D,20200417,000000,105.197,105.217,105.137,105.157,99461.508818479,0
+TBLL.US,D,20200420,000000,105.137,105.237,105.137,105.197,18622.0549655,0
+TBLL.US,D,20200421,000000,105.387,105.387,105.137,105.197,46685.133431109,0
+TBLL.US,D,20200422,000000,105.287,105.287,105.167,105.167,17785.864367351,0
+TBLL.US,D,20200423,000000,105.167,105.207,105.147,105.187,18092.032593564,0
+TBLL.US,D,20200424,000000,105.197,105.197,105.157,105.197,32933.662838019,0
+TBLL.US,D,20200427,000000,105.277,105.277,105.147,105.197,56872.002806877,0
+TBLL.US,D,20200428,000000,105.187,105.207,105.157,105.187,21088.465889451,0
+TBLL.US,D,20200429,000000,105.167,105.207,105.167,105.177,131314.04647738,0
+TBLL.US,D,20200430,000000,105.207,105.217,105.167,105.217,86545.224993291,0
+TBLL.US,D,20200501,000000,105.217,105.217,105.167,105.187,102084.51726142,0
+TBLL.US,D,20200504,000000,105.197,105.217,105.177,105.177,7966.3968630371,0
+TBLL.US,D,20200505,000000,105.187,105.227,105.177,105.227,123668.8752943,0
+TBLL.US,D,20200506,000000,105.237,105.237,105.177,105.187,664654.07738917,0
+TBLL.US,D,20200507,000000,105.187,105.197,105.137,105.197,92318.252760342,0
+TBLL.US,D,20200508,000000,105.427,105.427,105.137,105.177,48803.215258352,0
+TBLL.US,D,20200511,000000,105.087,105.725,105.087,105.725,82975.604624722,0
+TBLL.US,D,20200512,000000,105.417,105.417,105.137,105.187,39789.823444691,0
+TBLL.US,D,20200513,000000,105.137,105.187,105.137,105.187,60587.178561677,0
+TBLL.US,D,20200514,000000,105.037,105.207,105.037,105.197,120569.04748268,0
+TBLL.US,D,20200515,000000,105.197,105.197,105.137,105.177,15982.985238568,0
+TBLL.US,D,20200518,000000,105.047,105.197,105.047,105.167,52224.268749939,0
+TBLL.US,D,20200519,000000,105.117,105.187,105.117,105.167,21930.6794691,0
+TBLL.US,D,20200520,000000,105.147,105.207,105.147,105.177,9744.1802355723,0
+TBLL.US,D,20200521,000000,105.187,105.217,105.177,105.177,45794.735999465,0
+TBLL.US,D,20200522,000000,105.167,105.207,105.167,105.187,56428.30983643,0
+TBLL.US,D,20200526,000000,105.197,105.267,105.187,105.207,20592.573746011,0
+TBLL.US,D,20200527,000000,105.197,105.207,105.167,105.177,35418.14270647,0
+TBLL.US,D,20200528,000000,105.147,105.217,105.147,105.177,142576.01805077,0
+TBLL.US,D,20200529,000000,105.137,105.247,105.137,105.247,101880.73972069,0
+TBLL.US,D,20200601,000000,105.127,105.207,105.047,105.147,18365.07442153,0
+TBLL.US,D,20200602,000000,105.317,105.317,105.157,105.157,25870.713199873,0
+TBLL.US,D,20200603,000000,105.237,105.237,104.938,105.157,71759.809242827,0
+TBLL.US,D,20200604,000000,105.037,105.157,105.037,105.157,13057.823890422,0
+TBLL.US,D,20200605,000000,105.257,105.257,105.117,105.147,121944.294925,0
+TBLL.US,D,20200608,000000,105.137,105.167,105.017,105.157,79097.80836944,0
+TBLL.US,D,20200609,000000,105.157,105.167,105.137,105.137,34131.232326126,0
+TBLL.US,D,20200610,000000,105.167,105.167,105.107,105.137,8284.6110522487,0
+TBLL.US,D,20200611,000000,105.137,105.167,105.107,105.147,124887.52521766,0
+TBLL.US,D,20200612,000000,105.097,105.157,105.097,105.137,26733.00338452,0
+TBLL.US,D,20200615,000000,105.157,105.157,105.137,105.147,35986.310627901,0
+TBLL.US,D,20200616,000000,105.177,105.177,105.137,105.147,144488.31467679,0
+TBLL.US,D,20200617,000000,105.157,105.167,105.147,105.147,20772.259360739,0
+TBLL.US,D,20200618,000000,105.167,105.177,105.147,105.147,11414.553771371,0
+TBLL.US,D,20200619,000000,105.157,105.177,105.157,105.177,35616.901095944,0
+TBLL.US,D,20200622,000000,105.197,105.197,105.157,105.177,20236.214007303,0
+TBLL.US,D,20200623,000000,105.207,105.207,105.157,105.177,162757.02139433,0
+TBLL.US,D,20200624,000000,105.177,105.187,105.157,105.167,272377.29234158,0
+TBLL.US,D,20200625,000000,105.187,105.197,105.167,105.187,324305.4311678,0
+TBLL.US,D,20200626,000000,105.187,105.187,105.177,105.187,12610.115598976,0
+TBLL.US,D,20200629,000000,105.197,105.197,105.157,105.157,695877.21348139,0
+TBLL.US,D,20200630,000000,105.157,105.187,105.157,105.167,662284.03416921,0
+TBLL.US,D,20200701,000000,105.187,105.187,105.167,105.187,222966.75978205,0
+TBLL.US,D,20200702,000000,105.197,105.197,105.167,105.197,139024.46662669,0
+TBLL.US,D,20200706,000000,105.197,105.197,105.157,105.197,341082.44613403,0
+TBLL.US,D,20200707,000000,105.197,105.197,105.167,105.187,61070.02091187,0
+TBLL.US,D,20200708,000000,105.167,105.187,105.167,105.177,40215.44747064,0
+TBLL.US,D,20200709,000000,105.167,105.187,105.167,105.167,18783.67163573,0
+TBLL.US,D,20200710,000000,105.177,105.187,105.167,105.187,74126.840972041,0
+TBLL.US,D,20200713,000000,105.177,105.187,105.167,105.187,64280.270050981,0
+TBLL.US,D,20200714,000000,105.187,105.187,105.167,105.187,26964.888172241,0
+TBLL.US,D,20200715,000000,105.187,105.187,105.177,105.187,12700.460321465,0
+TBLL.US,D,20200716,000000,105.207,105.207,105.177,105.197,13280.674205895,0
+TBLL.US,D,20200717,000000,105.207,105.207,105.187,105.197,25153.97840146,0
+TBLL.US,D,20200720,000000,105.217,105.217,105.187,105.197,81786.065778616,0
+TBLL.US,D,20200721,000000,105.207,105.207,105.187,105.197,23308.938402183,0
+TBLL.US,D,20200722,000000,105.197,105.207,105.177,105.187,43671.635020972,0
+TBLL.US,D,20200723,000000,105.197,105.197,105.187,105.187,14346.741931266,0
+TBLL.US,D,20200724,000000,105.187,105.197,105.187,105.197,31883.656396647,0
+TBLL.US,D,20200727,000000,105.207,105.207,105.187,105.197,36893.77317379,0
+TBLL.US,D,20200728,000000,105.187,105.197,105.187,105.197,24995.373221979,0
+TBLL.US,D,20200729,000000,105.197,105.207,105.187,105.187,22510.89335353,0
+TBLL.US,D,20200730,000000,105.187,105.207,105.187,105.197,47900.771863711,0
+TBLL.US,D,20200731,000000,105.197,105.207,105.187,105.187,32823.241510533,0
+TBLL.US,D,20200803,000000,105.187,105.207,105.187,105.187,21186.84125394,0
+TBLL.US,D,20200804,000000,105.207,105.207,105.187,105.207,106844.68030633,0
+TBLL.US,D,20200805,000000,105.187,105.207,105.187,105.187,238809.20878564,0
+TBLL.US,D,20200806,000000,105.187,105.207,105.187,105.187,49626.356063253,0
+TBLL.US,D,20200807,000000,105.197,105.197,105.187,105.187,85223.1805542,0
+TBLL.US,D,20200810,000000,105.217,105.217,105.187,105.187,14914.909852698,0
+TBLL.US,D,20200811,000000,105.187,105.197,105.177,105.177,18099.059405313,0
+TBLL.US,D,20200812,000000,105.187,105.217,105.177,105.217,61347.078060836,0
+TBLL.US,D,20200813,000000,105.187,105.207,105.187,105.187,7072.9879406452,0
+TBLL.US,D,20200814,000000,105.177,105.197,105.177,105.187,18889.073811967,0
+TBLL.US,D,20200817,000000,105.177,105.207,105.177,105.197,20261.309763551,0
+TBLL.US,D,20200818,000000,105.187,105.207,105.187,105.187,120075.16299974,0
+TBLL.US,D,20200819,000000,105.187,105.207,105.187,105.187,37147.742227011,0
+TBLL.US,D,20200820,000000,105.187,105.207,105.187,105.197,43139.604988537,0
+TBLL.US,D,20200821,000000,105.227,105.227,105.187,105.207,16231.935140538,0
+TBLL.US,D,20200824,000000,105.187,105.207,105.187,105.197,24643.028804271,0
+TBLL.US,D,20200825,000000,105.177,105.207,105.177,105.187,19991.279426334,0
+TBLL.US,D,20200826,000000,105.197,105.207,105.187,105.197,12998.59790568,0
+TBLL.US,D,20200827,000000,105.187,105.207,105.187,105.197,39304.973434001,0
+TBLL.US,D,20200828,000000,105.197,105.207,105.187,105.187,23250.71624769,0
+TBLL.US,D,20200831,000000,105.187,105.207,105.187,105.207,33351.256221969,0
+TBLL.US,D,20200901,000000,105.227,105.227,105.187,105.187,27131.523993721,0
+TBLL.US,D,20200902,000000,105.187,105.207,105.187,105.187,56397.191098684,0
+TBLL.US,D,20200903,000000,105.197,105.217,105.167,105.167,86654.642490527,0
+TBLL.US,D,20200904,000000,105.187,105.207,105.187,105.187,62961.237102641,0
+TBLL.US,D,20200908,000000,105.187,105.207,105.187,105.197,205071.47791746,0
+TBLL.US,D,20200909,000000,105.187,105.197,105.187,105.197,54771.989924131,0
+TBLL.US,D,20200910,000000,105.187,105.217,105.187,105.187,123786.32343354,0
+TBLL.US,D,20200911,000000,105.207,105.217,105.187,105.207,47364.726510276,0
+TBLL.US,D,20200914,000000,105.197,105.207,105.187,105.197,9178.0199746407,0
+TBLL.US,D,20200915,000000,105.217,105.217,105.187,105.187,32832.275982782,0
+TBLL.US,D,20200916,000000,105.187,105.207,105.187,105.187,16954.692920451,0
+TBLL.US,D,20200917,000000,105.217,105.217,105.187,105.187,11176.64600215,0
+TBLL.US,D,20200918,000000,105.197,105.207,105.187,105.197,61786.755710283,0
+TBLL.US,D,20200921,000000,105.167,105.217,105.167,105.197,34170.38170587,0
+TBLL.US,D,20200922,000000,105.227,105.227,105.197,105.207,18325.925041785,0
+TBLL.US,D,20200923,000000,105.207,105.207,105.187,105.207,55054.066224346,0
+TBLL.US,D,20200924,000000,105.207,105.237,105.177,105.197,39181.502313265,0
+TBLL.US,D,20200925,000000,105.177,105.217,105.177,105.207,57268.515755578,0
+TBLL.US,D,20200928,000000,105.197,105.217,105.187,105.187,39929.355849424,0
+TBLL.US,D,20200929,000000,105.187,105.227,105.187,105.227,74169.001842536,0
+TBLL.US,D,20200930,000000,105.227,105.227,105.177,105.177,49058.188141822,0
+TBLL.US,D,20201001,000000,105.207,105.217,105.187,105.187,17600.155771123,0
+TBLL.US,D,20201002,000000,105.177,105.217,105.177,105.197,21860.411351609,0
+TBLL.US,D,20201005,000000,105.197,105.207,105.187,105.187,49448.678109024,0
+TBLL.US,D,20201006,000000,105.187,105.207,105.187,105.207,299907.3369445,0
+TBLL.US,D,20201007,000000,105.197,105.207,105.187,105.197,25796.429761382,0
+TBLL.US,D,20201008,000000,105.207,105.217,105.197,105.197,53004.244854094,0
+TBLL.US,D,20201009,000000,105.217,105.217,105.197,105.207,65279.08114961,0
+TBLL.US,D,20201012,000000,105.197,105.217,105.197,105.207,8771.4687234399,0
+TBLL.US,D,20201013,000000,105.197,105.217,105.197,105.197,11156.569397152,0
+TBLL.US,D,20201014,000000,105.197,105.217,105.197,105.207,19692.13801187,0
+TBLL.US,D,20201015,000000,105.187,105.217,105.187,105.207,7812.8108348058,0
+TBLL.US,D,20201016,000000,105.187,105.217,105.187,105.217,61944.357059513,0
+TBLL.US,D,20201019,000000,105.197,105.217,105.197,105.217,15401.767523888,0
+TBLL.US,D,20201020,000000,105.227,105.227,105.197,105.207,32960.766254767,0
+TBLL.US,D,20201021,000000,105.217,105.227,105.197,105.197,8788.5338376878,0
+TBLL.US,D,20201022,000000,105.197,105.217,105.197,105.207,13389.087872882,0
+TBLL.US,D,20201023,000000,105.207,105.217,105.197,105.217,46712.236847855,0
+TBLL.US,D,20201026,000000,105.197,105.217,105.197,105.207,27694.672763903,0
+TBLL.US,D,20201027,000000,105.197,105.217,105.197,105.197,67078.948787644,0
+TBLL.US,D,20201028,000000,105.197,105.217,105.197,105.197,14883.791114952,0
+TBLL.US,D,20201029,000000,105.197,105.227,105.197,105.207,208689.28213802,0
+TBLL.US,D,20201030,000000,105.217,105.227,105.197,105.197,461049.19546678,0
+TBLL.US,D,20201102,000000,105.227,105.227,105.197,105.197,10486.010790232,0
+TBLL.US,D,20201103,000000,105.197,105.227,105.197,105.197,13450.321518125,0
+TBLL.US,D,20201104,000000,105.197,105.217,105.197,105.197,356546.45113341,0
+TBLL.US,D,20201105,000000,105.217,105.217,105.197,105.207,10238.064718513,0
+TBLL.US,D,20201106,000000,105.217,105.217,105.197,105.197,23827.918641371,0
+TBLL.US,D,20201109,000000,105.207,105.217,105.197,105.217,11810.062889822,0
+TBLL.US,D,20201110,000000,105.227,105.227,105.187,105.197,42694.90818784,0
+TBLL.US,D,20201111,000000,105.197,105.227,105.187,105.197,27069.286518228,0
+TBLL.US,D,20201112,000000,105.207,105.227,105.197,105.207,27160.635070968,0
+TBLL.US,D,20201113,000000,105.197,105.217,105.197,105.207,17549.96425863,0
+TBLL.US,D,20201116,000000,105.227,105.227,105.207,105.207,33986.680770143,0
+TBLL.US,D,20201117,000000,105.217,105.227,105.207,105.217,400239.16658963,0
+TBLL.US,D,20201118,000000,105.207,105.227,105.207,105.217,19053.701972948,0
+TBLL.US,D,20201119,000000,105.227,105.227,105.217,105.227,15557.36121262,0
+TBLL.US,D,20201120,000000,105.217,105.227,105.217,105.217,16556.17231125,0
+TBLL.US,D,20201123,000000,105.207,105.217,105.197,105.217,20167.953550312,0
+TBLL.US,D,20201124,000000,105.217,105.217,105.197,105.207,60343.247810957,0
+TBLL.US,D,20201125,000000,105.197,105.207,105.197,105.207,38014.047732656,0
+TBLL.US,D,20201127,000000,105.207,105.207,105.197,105.207,11390.461845373,0
+TBLL.US,D,20201130,000000,105.197,105.207,105.197,105.197,26726.98040302,0
+TBLL.US,D,20201201,000000,105.207,105.207,105.197,105.197,31586.522642682,0
+TBLL.US,D,20201202,000000,105.217,105.217,105.187,105.207,71461.671658614,0
+TBLL.US,D,20201203,000000,105.197,105.207,105.197,105.197,97949.740462162,0
+TBLL.US,D,20201204,000000,105.197,105.217,105.197,105.207,21052.328000456,0
+TBLL.US,D,20201207,000000,105.197,105.217,105.197,105.207,28119.292959602,0
+TBLL.US,D,20201208,000000,105.197,105.217,105.197,105.207,11165.6038694,0
+TBLL.US,D,20201209,000000,105.217,105.217,105.207,105.217,9627.7359265865,0
+TBLL.US,D,20201210,000000,105.217,105.217,105.207,105.217,22140.479991324,0
+TBLL.US,D,20201211,000000,105.227,105.227,105.207,105.217,9315.5447188742,0
+TBLL.US,D,20201214,000000,105.217,105.217,105.197,105.217,17358.232680902,0
+TBLL.US,D,20201215,000000,105.207,105.207,105.187,105.207,9647.812531584,0
+TBLL.US,D,20201216,000000,105.217,105.217,105.207,105.207,7899.1402362953,0
+TBLL.US,D,20201217,000000,105.207,105.227,105.207,105.207,55863.153405749,0
+TBLL.US,D,20201218,000000,105.197,105.217,105.197,105.217,12525.793857986,0
+TBLL.US,D,20201221,000000,105.267,105.267,105.237,105.247,29484.502099436,0
+TBLL.US,D,20201222,000000,105.237,105.247,105.237,105.247,51672.162112505,0
+TBLL.US,D,20201223,000000,105.247,105.257,105.227,105.227,84059.741294591,0
+TBLL.US,D,20201224,000000,105.247,105.257,105.227,105.257,14454.151768003,0
+TBLL.US,D,20201228,000000,105.227,105.247,105.227,105.227,10308.332836004,0
+TBLL.US,D,20201229,000000,105.217,105.247,105.217,105.227,21509.070764151,0
+TBLL.US,D,20201230,000000,105.237,105.247,105.237,105.237,16841.260102214,0
+TBLL.US,D,20201231,000000,105.237,105.247,105.227,105.227,60146.497081982,0
+TBLL.US,D,20210104,000000,105.227,105.247,105.227,105.247,22387.422232794,0
+TBLL.US,D,20210105,000000,105.227,105.247,105.227,105.227,18087.013442314,0
+TBLL.US,D,20210106,000000,105.227,105.247,105.227,105.227,239487.79803456,0
+TBLL.US,D,20210107,000000,105.227,105.247,105.227,105.237,127792.6099608,0
+TBLL.US,D,20210108,000000,105.247,105.247,105.237,105.247,18419.281255025,0
+TBLL.US,D,20210111,000000,105.267,105.267,105.237,105.237,46671.07980761,0
+TBLL.US,D,20210112,000000,105.227,105.247,105.227,105.237,112120.8120997,0
+TBLL.US,D,20210113,000000,105.227,105.267,105.227,105.237,6903.3406284157,0
+TBLL.US,D,20210114,000000,105.227,105.247,105.227,105.237,48409.7138004,0
+TBLL.US,D,20210115,000000,105.227,105.247,105.227,105.247,57525.496299548,0
+TBLL.US,D,20210119,000000,105.227,105.257,105.227,105.247,19097.870503942,0
+TBLL.US,D,20210120,000000,105.237,105.257,105.237,105.237,90234.301161595,0
+TBLL.US,D,20210121,000000,105.247,105.257,105.237,105.237,9799.3908993157,0
+TBLL.US,D,20210122,000000,105.227,105.257,105.227,105.257,27089.363123226,0
+TBLL.US,D,20210125,000000,105.247,105.257,105.237,105.247,68380.916621735,0
+TBLL.US,D,20210126,000000,105.257,105.257,105.237,105.237,16819.175836718,0
+TBLL.US,D,20210127,000000,105.237,105.257,105.237,105.257,20694.964431499,0
+TBLL.US,D,20210128,000000,105.237,105.257,105.237,105.237,10502.072074231,0
+TBLL.US,D,20210129,000000,105.247,105.257,105.237,105.237,39615.156981213,0
+TBLL.US,D,20210201,000000,105.237,105.257,105.237,105.247,36457.107015093,0
+TBLL.US,D,20210202,000000,105.247,105.257,105.227,105.257,21694.779360378,0
+TBLL.US,D,20210203,000000,105.247,105.267,105.227,105.227,62482.410073448,0
+TBLL.US,D,20210204,000000,105.267,105.277,105.257,105.257,24860.859968495,0
+TBLL.US,D,20210205,000000,105.257,105.277,105.247,105.267,63439.060301583,0
+TBLL.US,D,20210208,000000,105.257,105.277,105.247,105.267,25252.353765948,0
+TBLL.US,D,20210209,000000,105.247,105.267,105.247,105.257,53156.827052075,0
+TBLL.US,D,20210210,000000,105.257,105.267,105.257,105.267,11565.128308852,0
+TBLL.US,D,20210211,000000,105.257,105.277,105.247,105.257,217609.31773844,0
+TBLL.US,D,20210212,000000,105.247,105.267,105.247,105.247,280608.70039059,0
+TBLL.US,D,20210216,000000,105.277,105.277,105.247,105.247,34058.956548134,0
+TBLL.US,D,20210217,000000,105.257,105.267,105.247,105.257,6857.1644369213,0
+TBLL.US,D,20210218,000000,105.247,105.267,105.247,105.267,24249.52734632,0
+TBLL.US,D,20210219,000000,105.267,105.277,105.257,105.267,15746.081299597,0
+TBLL.US,D,20210222,000000,105.247,105.267,105.247,105.247,14799.469373962,0
+TBLL.US,D,20210223,000000,105.267,105.267,105.257,105.257,16719.79664198,0
+TBLL.US,D,20210224,000000,105.247,105.257,105.247,105.247,12337.073771009,0
+TBLL.US,D,20210225,000000,105.247,105.267,105.247,105.247,14064.665631051,0
+TBLL.US,D,20210226,000000,105.237,105.257,105.237,105.247,5876.4222827898,0
+TBLL.US,D,20210301,000000,105.247,105.257,105.237,105.257,22581.161471021,0
+TBLL.US,D,20210302,000000,105.237,105.257,105.237,105.237,27473.830108929,0
+TBLL.US,D,20210303,000000,105.237,105.257,105.237,105.237,31028.39302375,0
+TBLL.US,D,20210304,000000,105.247,105.257,105.247,105.247,32033.227103879,0
+TBLL.US,D,20210305,000000,105.237,105.257,105.237,105.257,202886.13946348,0
+TBLL.US,D,20210308,000000,105.237,105.257,105.237,105.247,10632.570006715,0
+TBLL.US,D,20210309,000000,105.237,105.257,105.237,105.237,62243.498473977,0
+TBLL.US,D,20210310,000000,105.247,105.257,105.237,105.237,32944.704970769,0
+TBLL.US,D,20210311,000000,105.237,105.257,105.237,105.247,76683.596618483,0
+TBLL.US,D,20210312,000000,105.237,105.257,105.237,105.247,24201.343494326,0
+TBLL.US,D,20210315,000000,105.237,105.257,105.237,105.257,9950.9692670474,0
+TBLL.US,D,20210316,000000,105.247,105.257,105.247,105.247,9273.3838483792,0
+TBLL.US,D,20210317,000000,105.247,105.267,105.247,105.267,6061.1270487675,0
+TBLL.US,D,20210318,000000,105.267,105.267,105.247,105.247,11988.744674301,0
+TBLL.US,D,20210319,000000,105.247,105.267,105.247,105.267,7924.2359925423,0
+TBLL.US,D,20210322,000000,105.257,105.267,105.257,105.257,5989.8551010261,0
+TBLL.US,D,20210323,000000,105.257,105.267,105.247,105.257,12261.786502269,0
+TBLL.US,D,20210324,000000,105.247,105.267,105.247,105.257,10256.133663011,0
+TBLL.US,D,20210325,000000,105.247,105.267,105.247,105.247,14302.573400271,0
+TBLL.US,D,20210326,000000,105.267,105.267,105.247,105.247,18974.399383207,0
+TBLL.US,D,20210329,000000,105.257,105.267,105.247,105.247,32438.77452483,0
+TBLL.US,D,20210330,000000,105.267,105.267,105.247,105.247,18581.901755505,0
+TBLL.US,D,20210331,000000,105.247,105.257,105.247,105.247,14947.032420694,0
+TBLL.US,D,20210401,000000,105.257,105.257,105.247,105.247,81844.287933108,0
+TBLL.US,D,20210405,000000,105.257,105.267,105.247,105.267,40569.799548848,0
+TBLL.US,D,20210406,000000,105.257,105.257,105.247,105.247,312605.78960546,0
+TBLL.US,D,20210407,000000,105.257,105.267,105.247,105.267,24596.852612778,0
+TBLL.US,D,20210408,000000,105.247,105.267,105.247,105.257,13898.029809571,0
+TBLL.US,D,20210409,000000,105.247,105.267,105.247,105.267,10033.283347537,0
+TBLL.US,D,20210412,000000,105.247,105.267,105.247,105.267,5684.690705063,0
+TBLL.US,D,20210413,000000,105.247,105.257,105.247,105.247,14470.213052002,0
+TBLL.US,D,20210414,000000,105.257,105.257,105.247,105.247,9000.3420204122,0
+TBLL.US,D,20210415,000000,105.247,105.267,105.247,105.267,25470.184930172,0
+TBLL.US,D,20210416,000000,105.267,105.267,105.247,105.247,18331.948023284,0
+TBLL.US,D,20210419,000000,105.247,105.257,105.247,105.247,43691.71162597,0
+TBLL.US,D,20210420,000000,105.247,105.257,105.247,105.247,4623.6421309412,0
+TBLL.US,D,20210421,000000,105.247,105.257,105.247,105.247,87966.648627119,0
+TBLL.US,D,20210422,000000,105.247,105.257,105.247,105.247,7698.3741863196,0
+TBLL.US,D,20210423,000000,105.247,105.257,105.247,105.257,112353.70071766,0
+TBLL.US,D,20210426,000000,105.257,105.257,105.247,105.247,5658.5911185661,0
+TBLL.US,D,20210427,000000,105.257,105.257,105.247,105.247,10761.0602787,0
+TBLL.US,D,20210428,000000,105.257,105.257,105.247,105.247,6412.467636225,0
+TBLL.US,D,20210429,000000,105.247,105.257,105.247,105.247,6651.3792356961,0
+TBLL.US,D,20210430,000000,105.247,105.257,105.247,105.247,12175.457100778,0
+TBLL.US,D,20210503,000000,105.257,105.277,105.257,105.277,10389.643086245,0
+TBLL.US,D,20210504,000000,105.257,105.267,105.257,105.257,15917.736272327,0
+TBLL.US,D,20210505,000000,105.247,105.257,105.247,105.247,38156.591628139,0
+TBLL.US,D,20210506,000000,105.247,105.257,105.247,105.247,14349.753422016,0
+TBLL.US,D,20210507,000000,105.267,105.267,105.247,105.247,8887.9130324258,0
+TBLL.US,D,20210510,000000,105.247,105.247,105.247,105.247,8109.9445887698,0
+TBLL.US,D,20210511,000000,105.247,105.257,105.247,105.257,6755.7775816836,0
+TBLL.US,D,20210512,000000,105.247,105.257,105.247,105.247,6652.383065946,0
+TBLL.US,D,20210513,000000,105.257,105.257,105.247,105.247,5599.3651338232,0
+TBLL.US,D,20210514,000000,105.257,105.267,105.247,105.247,5801.1350140489,0
+TBLL.US,D,20210517,000000,105.237,105.267,105.237,105.267,18542.752375759,0
+TBLL.US,D,20210518,000000,105.267,105.267,105.247,105.257,58472.108225183,0
+TBLL.US,D,20210519,000000,105.267,105.267,105.247,105.247,6004.9125547743,0
+TBLL.US,D,20210520,000000,105.247,105.267,105.247,105.257,13434.260234127,0
+TBLL.US,D,20210521,000000,105.247,105.267,105.247,105.257,8327.7757529935,0
+TBLL.US,D,20210524,000000,105.247,105.257,105.247,105.247,7412.2825651042,0
+TBLL.US,D,20210525,000000,105.247,105.257,105.247,105.247,5273.1203026127,0
+TBLL.US,D,20210526,000000,105.247,105.257,105.247,105.247,5064.323610638,0
+TBLL.US,D,20210527,000000,105.257,105.257,105.247,105.247,4239.1751452377,0
+TBLL.US,D,20210528,000000,105.257,105.257,105.247,105.247,8750.3882881924,0
+TBLL.US,D,20210601,000000,105.247,105.267,105.247,105.267,12771.732269207,0
+TBLL.US,D,20210602,000000,105.247,105.247,105.247,105.247,9216.1655241362,0
+TBLL.US,D,20210603,000000,105.247,105.257,105.247,105.247,32572.283948063,0
+TBLL.US,D,20210604,000000,105.247,105.257,105.237,105.247,19241.418229674,0
+TBLL.US,D,20210607,000000,105.247,105.257,105.247,105.247,12146.346023532,0
+TBLL.US,D,20210608,000000,105.257,105.257,105.247,105.247,3138.9771913706,0
+TBLL.US,D,20210609,000000,105.247,105.257,105.237,105.237,3175.1150803662,0
+TBLL.US,D,20210610,000000,105.237,105.257,105.237,105.237,19363.88552016,0
+TBLL.US,D,20210611,000000,105.247,105.257,105.237,105.237,46311.708578154,0
+TBLL.US,D,20210614,000000,105.237,105.257,105.237,105.257,12412.36103975,0
+TBLL.US,D,20210615,000000,105.247,105.257,105.237,105.247,14771.362126965,0
+TBLL.US,D,20210616,000000,105.237,105.257,105.237,105.247,7216.5356663778,0
+TBLL.US,D,20210617,000000,105.247,105.247,105.237,105.237,4861.5499001624,0
+TBLL.US,D,20210618,000000,105.247,105.247,105.237,105.237,4620.6306401916,0
+TBLL.US,D,20210621,000000,105.237,105.247,105.237,105.237,15076.526522927,0
+TBLL.US,D,20210622,000000,105.237,105.247,105.237,105.237,7610.0371243302,0
+TBLL.US,D,20210623,000000,105.247,105.247,105.237,105.237,6880.2525326684,0
+TBLL.US,D,20210624,000000,105.247,105.247,105.237,105.237,7110.1296598907,0
+TBLL.US,D,20210625,000000,105.247,105.247,105.237,105.237,11965.656578553,0
+TBLL.US,D,20210628,000000,105.237,105.247,105.237,105.247,16306.21857903,0
+TBLL.US,D,20210629,000000,105.237,105.247,105.237,105.237,93945.461595395,0
+TBLL.US,D,20210630,000000,105.237,105.247,105.237,105.237,2685.2459184255,0
+TBLL.US,D,20210701,000000,105.247,105.247,105.227,105.237,9288.4413021274,0
+TBLL.US,D,20210702,000000,105.237,105.237,105.217,105.237,77456.545910889,0
+TBLL.US,D,20210706,000000,105.227,105.237,105.217,105.217,140665.72908525,0
+TBLL.US,D,20210707,000000,105.227,105.247,105.227,105.237,5686.6983655627,0
+TBLL.US,D,20210708,000000,105.227,105.247,105.227,105.237,7269.7386696214,0
+TBLL.US,D,20210709,000000,105.227,105.247,105.227,105.237,2265.6448739762,0
+TBLL.US,D,20210712,000000,105.237,105.247,105.237,105.237,48538.204072384,0
+TBLL.US,D,20210713,000000,105.237,105.247,105.237,105.237,4225.1215217393,0
+TBLL.US,D,20210714,000000,105.237,105.247,105.237,105.237,2885.0081381513,0
+TBLL.US,D,20210715,000000,105.237,105.247,105.237,105.237,2170.2810002377,0
+TBLL.US,D,20210716,000000,105.247,105.247,105.237,105.237,37181.872455506,0
+TBLL.US,D,20210719,000000,105.237,105.247,105.237,105.247,116021.69645073,0
+TBLL.US,D,20210720,000000,105.247,105.247,105.237,105.237,4924.7912059048,0
+TBLL.US,D,20210721,000000,105.237,105.247,105.237,105.237,5680.6753840635,0
+TBLL.US,D,20210722,000000,105.247,105.247,105.237,105.237,3060.6784318801,0
+TBLL.US,D,20210723,000000,105.237,105.237,105.237,105.237,17837.059710095,0
+TBLL.US,D,20210726,000000,105.237,105.247,105.237,105.237,9781.3219548178,0
+TBLL.US,D,20210727,000000,105.237,105.247,105.237,105.237,6864.1912486704,0
+TBLL.US,D,20210728,000000,105.237,105.247,105.237,105.247,4068.5240027582,0
+TBLL.US,D,20210729,000000,105.237,105.237,105.237,105.237,12825.939102699,0
+TBLL.US,D,20210730,000000,105.237,105.247,105.237,105.237,6986.6585391556,0
+TBLL.US,D,20210802,000000,105.237,105.247,105.237,105.237,22858.218619986,0
+TBLL.US,D,20210803,000000,105.247,105.247,105.237,105.237,13326.850397389,0
+TBLL.US,D,20210804,000000,105.237,105.247,105.237,105.237,53497.125506785,0
+TBLL.US,D,20210805,000000,105.247,105.247,105.237,105.237,4271.2977132338,0
+TBLL.US,D,20210806,000000,105.237,105.247,105.237,105.237,10243.083869762,0
+TBLL.US,D,20210809,000000,105.247,105.257,105.237,105.237,399269.46656825,0
+TBLL.US,D,20210810,000000,105.237,105.257,105.237,105.247,17181.558556923,0
+TBLL.US,D,20210811,000000,105.247,105.247,105.237,105.237,12275.840125766,0
+TBLL.US,D,20210812,000000,105.237,105.247,105.237,105.237,9716.0729885757,0
+TBLL.US,D,20210813,000000,105.237,105.247,105.237,105.237,4384.73053147,0
+TBLL.US,D,20210816,000000,105.237,105.237,105.227,105.237,605988.22992575,0
+TBLL.US,D,20210817,000000,105.237,105.247,105.237,105.237,6147.4564502571,0
+TBLL.US,D,20210818,000000,105.247,105.247,105.237,105.237,7863.0023472997,0
+TBLL.US,D,20210819,000000,105.237,105.247,105.237,105.237,5554.1927725787,0
+TBLL.US,D,20210820,000000,105.237,105.247,105.237,105.237,2662.1578226782,0
+TBLL.US,D,20210823,000000,105.237,105.247,105.237,105.237,17128.35555368,0
+TBLL.US,D,20210824,000000,105.247,105.247,105.237,105.237,12017.855751547,0
+TBLL.US,D,20210825,000000,105.237,105.247,105.237,105.237,152397.49321558,0
+TBLL.US,D,20210826,000000,105.247,105.247,105.237,105.237,12514.751725237,0
+TBLL.US,D,20210827,000000,105.237,105.247,105.237,105.237,8774.4802141896,0
+TBLL.US,D,20210830,000000,105.247,105.247,105.237,105.237,10169.804261521,0
+TBLL.US,D,20210831,000000,105.247,105.257,105.237,105.237,10375.589462746,0
+TBLL.US,D,20210901,000000,105.237,105.247,105.237,105.237,27334.297704197,0
+TBLL.US,D,20210902,000000,105.237,105.247,105.237,105.237,28284.924950831,0
+TBLL.US,D,20210903,000000,105.247,105.247,105.237,105.237,4761.1668751746,0
+TBLL.US,D,20210907,000000,105.247,105.257,105.237,105.247,164356.12298238,0
+TBLL.US,D,20210908,000000,105.247,105.257,105.247,105.247,9435.0005186097,0
+TBLL.US,D,20210909,000000,105.247,105.257,105.237,105.237,10349.489876249,0
+TBLL.US,D,20210910,000000,105.237,105.247,105.237,105.237,199625.69881187,0
+TBLL.US,D,20210913,000000,105.237,105.247,105.237,105.237,17434.523779893,0
+TBLL.US,D,20210914,000000,105.247,105.247,105.237,105.237,3902.8920115283,0
+TBLL.US,D,20210915,000000,105.237,105.247,105.237,105.247,82456.624385534,0
+TBLL.US,D,20210916,000000,105.237,105.247,105.237,105.237,30636.899226297,0
+TBLL.US,D,20210917,000000,105.237,105.237,105.227,105.227,29717.390717409,0
+TBLL.US,D,20210920,000000,105.227,105.237,105.227,105.227,70040.248024786,0
+TBLL.US,D,20210921,000000,105.237,105.237,105.227,105.237,58524.307398177,0
+TBLL.US,D,20210922,000000,105.227,105.237,105.227,105.227,20983.063713214,0
+TBLL.US,D,20210923,000000,105.227,105.237,105.227,105.227,99320.972583496,0
+TBLL.US,D,20210924,000000,105.227,105.227,105.217,105.217,32987.869671513,0
+TBLL.US,D,20210927,000000,105.217,105.227,105.217,105.217,165567.74609399,0
+TBLL.US,D,20210928,000000,105.217,105.227,105.217,105.227,50313.979784419,0
+TBLL.US,D,20210929,000000,105.227,105.237,105.217,105.227,24524.576834787,0
+TBLL.US,D,20210930,000000,105.237,105.247,105.217,105.227,17125.344062931,0
+TBLL.US,D,20211001,000000,105.227,105.247,105.227,105.237,7435.3706608514,0
+TBLL.US,D,20211004,000000,105.237,105.237,105.227,105.227,154856.87732778,0
+TBLL.US,D,20211005,000000,105.227,105.237,105.227,105.227,8592.7869389615,0
+TBLL.US,D,20211006,000000,105.237,105.237,105.227,105.227,4345.5811517248,0
+TBLL.US,D,20211007,000000,105.257,105.257,105.227,105.237,18273.725868792,0
+TBLL.US,D,20211008,000000,105.227,105.237,105.217,105.227,8225.3850675059,0
+TBLL.US,D,20211011,000000,105.217,105.227,105.217,105.217,3869.7656132823,0
+TBLL.US,D,20211012,000000,105.227,105.237,105.227,105.227,17253.834334914,0
+TBLL.US,D,20211013,000000,105.237,105.237,105.227,105.227,40993.415914296,0
+TBLL.US,D,20211014,000000,105.227,105.237,105.227,105.227,11354.323956378,0
+TBLL.US,D,20211015,000000,105.237,105.237,105.227,105.227,3142.9925123701,0
+TBLL.US,D,20211018,000000,105.227,105.237,105.227,105.237,65852.268222292,0
+TBLL.US,D,20211019,000000,105.227,105.237,105.227,105.227,141799.05343737,0
+TBLL.US,D,20211020,000000,105.237,105.237,105.227,105.227,9174.0046536412,0
+TBLL.US,D,20211021,000000,105.237,105.237,105.227,105.227,4864.561390912,0
+TBLL.US,D,20211022,000000,105.227,105.237,105.217,105.217,4200.0257654924,0
+TBLL.US,D,20211025,000000,105.207,105.237,105.207,105.227,63436.048810833,0
+TBLL.US,D,20211026,000000,105.227,105.237,105.227,105.227,82974.600794472,0
+TBLL.US,D,20211027,000000,105.227,105.237,105.227,105.227,257732.4128261,0
+TBLL.US,D,20211028,000000,105.227,105.237,105.227,105.227,16309.230069779,0
+TBLL.US,D,20211029,000000,105.217,105.237,105.217,105.227,15943.835858824,0
+TBLL.US,D,20211101,000000,105.217,105.217,105.217,105.217,8748.3806276927,0
+TBLL.US,D,20211102,000000,105.227,105.227,105.217,105.227,7280.7808023701,0
+TBLL.US,D,20211103,000000,105.227,105.227,105.217,105.217,7089.0492246432,0
+TBLL.US,D,20211104,000000,105.227,105.237,105.227,105.237,2645.0927084303,0
+TBLL.US,D,20211105,000000,105.227,105.227,105.227,105.227,8267.5459380008,0
+TBLL.US,D,20211108,000000,105.227,105.237,105.227,105.227,6794.9269614288,0
+TBLL.US,D,20211109,000000,105.227,105.237,105.227,105.227,5535.119997831,0
+TBLL.US,D,20211110,000000,105.237,105.237,105.227,105.227,12668.337753469,0
+TBLL.US,D,20211111,000000,105.227,105.227,105.227,105.227,253.96905321931,0
+TBLL.US,D,20211112,000000,105.217,105.237,105.217,105.237,3830.616233537,0
+TBLL.US,D,20211115,000000,105.227,105.227,105.217,105.217,1533.8526218146,0
+TBLL.US,D,20211116,000000,105.217,105.227,105.217,105.227,7261.7080276223,0
+TBLL.US,D,20211117,000000,105.227,105.247,105.227,105.237,6270.9275709921,0
+TBLL.US,D,20211118,000000,105.237,105.237,105.227,105.227,9912.8237175519,0
+TBLL.US,D,20211119,000000,105.227,105.247,105.227,105.227,9208.1348821371,0
+TBLL.US,D,20211122,000000,105.237,105.237,105.227,105.227,1643.2701190514,0
+TBLL.US,D,20211123,000000,105.217,105.227,105.217,105.227,1545.8985848131,0
+TBLL.US,D,20211124,000000,105.227,105.227,105.217,105.217,5516.0472230834,0
+TBLL.US,D,20211126,000000,105.217,105.217,105.207,105.217,1018.8877036269,0
+TBLL.US,D,20211129,000000,105.217,105.227,105.217,105.227,14289.523607023,0
+TBLL.US,D,20211130,000000,105.217,105.227,105.217,105.217,13735.409309091,0
+TBLL.US,D,20211201,000000,105.217,105.227,105.217,105.217,7491.5851548446,0
+TBLL.US,D,20211202,000000,105.227,105.227,105.207,105.217,27539.079075172,0
+TBLL.US,D,20211203,000000,105.207,105.217,105.207,105.207,7029.8232399004,0
+TBLL.US,D,20211206,000000,105.207,105.227,105.207,105.207,8850.7713131803,0
+TBLL.US,D,20211207,000000,105.217,105.227,105.217,105.217,1801.8752985322,0
+TBLL.US,D,20211208,000000,105.217,105.217,105.207,105.207,1344.1287045875,0
+TBLL.US,D,20211209,000000,105.197,105.217,105.197,105.217,2479.4607172004,0
+TBLL.US,D,20211210,000000,105.217,105.217,105.197,105.217,5869.3954710407,0
+TBLL.US,D,20211213,000000,105.217,105.217,105.207,105.217,10606.470420219,0
+TBLL.US,D,20211214,000000,105.217,105.217,105.207,105.217,11017.036992419,0
+TBLL.US,D,20211215,000000,105.217,105.227,105.207,105.207,21305.293223425,0
+TBLL.US,D,20211216,000000,105.227,105.227,105.207,105.207,104298.96679265,0
+TBLL.US,D,20211217,000000,105.227,105.227,105.207,105.217,14343.730440517,0
+TBLL.US,D,20211220,000000,105.217,105.227,105.217,105.217,22675.52151451,0
+TBLL.US,D,20211221,000000,105.227,105.227,105.207,105.207,22721.697706005,0
+TBLL.US,D,20211222,000000,105.207,105.217,105.207,105.217,16729.834944478,0
+TBLL.US,D,20211223,000000,105.207,105.217,105.207,105.207,39099.188232774,0
+TBLL.US,D,20211227,000000,105.217,105.217,105.197,105.207,8007.5539032822,0
+TBLL.US,D,20211228,000000,105.207,105.217,105.197,105.207,7723.4699425666,0
+TBLL.US,D,20211229,000000,105.197,105.217,105.197,105.207,44434.546010881,0
+TBLL.US,D,20211230,000000,105.217,105.217,105.197,105.207,6737.7086371857,0
+TBLL.US,D,20211231,000000,105.217,105.217,105.207,105.207,2135.146941492,0
+TBLL.US,D,20220103,000000,105.207,105.207,105.197,105.197,6199.6556232507,0
+TBLL.US,D,20220104,000000,105.197,105.217,105.197,105.207,66277.89224824,0
+TBLL.US,D,20220105,000000,105.197,105.217,105.197,105.217,20819.439382484,0
+TBLL.US,D,20220106,000000,105.207,105.207,105.197,105.197,92943.639006017,0
+TBLL.US,D,20220107,000000,105.197,105.207,105.187,105.187,5983.8321195268,0
+TBLL.US,D,20220110,000000,105.197,105.207,105.187,105.197,32625.486951307,0
+TBLL.US,D,20220111,000000,105.187,105.187,105.177,105.187,11230.852835642,0
+TBLL.US,D,20220112,000000,105.187,105.197,105.177,105.177,8376.9634352375,0
+TBLL.US,D,20220113,000000,105.177,105.197,105.177,105.187,16873.382670211,0
+TBLL.US,D,20220114,000000,105.177,105.197,105.177,105.177,13641.049265601,0
+TBLL.US,D,20220118,000000,105.167,105.187,105.167,105.167,8037.6688107786,0
+TBLL.US,D,20220119,000000,105.177,105.177,105.157,105.177,32603.40268581,0
+TBLL.US,D,20220120,000000,105.167,105.177,105.157,105.167,10041.313989537,0
+TBLL.US,D,20220121,000000,105.177,105.187,105.167,105.187,123738.13958154,0
+TBLL.US,D,20220124,000000,105.177,105.197,105.177,105.177,20077.608827824,0
+TBLL.US,D,20220125,000000,105.187,105.187,105.167,105.167,17829.029068096,0
+TBLL.US,D,20220126,000000,105.177,105.177,105.157,105.167,50689.412297874,0
+TBLL.US,D,20220127,000000,105.157,105.167,105.147,105.157,6628.291139949,0
+TBLL.US,D,20220128,000000,105.167,105.167,105.157,105.157,1304.9793248423,0
+TBLL.US,D,20220131,000000,105.157,105.167,105.147,105.157,25538.445387164,0
+TBLL.US,D,20220201,000000,105.157,105.177,105.157,105.167,24789.588020754,0
+TBLL.US,D,20220202,000000,105.177,105.177,105.157,105.167,8001.530921783,0
+TBLL.US,D,20220203,000000,105.167,105.177,105.157,105.177,26751.072329018,0
+TBLL.US,D,20220204,000000,105.157,105.157,105.117,105.117,187051.72110189,0
+TBLL.US,D,20220207,000000,105.137,105.137,105.127,105.137,8856.7942946795,0
+TBLL.US,D,20220208,000000,105.157,105.157,105.127,105.137,13148.168612911,0
+TBLL.US,D,20220209,000000,105.137,105.147,105.127,105.137,8974.2424339154,0
+TBLL.US,D,20220210,000000,105.117,105.127,105.077,105.087,99959.408622419,0
+TBLL.US,D,20220211,000000,105.087,105.097,105.087,105.097,4831.4349926661,0
+TBLL.US,D,20220214,000000,105.097,105.097,105.077,105.077,1841.0246782775,0
+TBLL.US,D,20220215,000000,105.087,105.107,105.087,105.107,21075.416096204,0
+TBLL.US,D,20220216,000000,105.097,105.117,105.097,105.107,91055.434305995,0
+TBLL.US,D,20220217,000000,105.117,105.127,105.107,105.117,18776.644823981,0
+TBLL.US,D,20220218,000000,105.127,105.137,105.117,105.137,29858.930782642,0
+TBLL.US,D,20220222,000000,105.137,105.137,105.107,105.117,10995.956557171,0
+TBLL.US,D,20220223,000000,105.107,105.117,105.107,105.117,4650.745547688,0
+TBLL.US,D,20220224,000000,105.137,105.147,105.137,105.137,68857.735990427,0
+TBLL.US,D,20220225,000000,105.117,105.127,105.117,105.127,3489.3139485783,0
+TBLL.US,D,20220228,000000,105.147,105.157,105.127,105.127,47029.447206816,0
+TBLL.US,D,20220301,000000,105.167,105.177,105.157,105.167,30276.524166592,0
+TBLL.US,D,20220302,000000,105.157,105.157,105.137,105.157,11140.508113153,0
+TBLL.US,D,20220303,000000,105.147,105.157,105.147,105.157,3142.9925123701,0
+TBLL.US,D,20220304,000000,105.157,105.167,105.147,105.157,4414.8454389664,0
+TBLL.US,D,20220307,000000,105.147,105.167,105.147,105.147,80340.55021879,0
+TBLL.US,D,20220308,000000,105.157,105.167,105.147,105.167,252416.12782274,0
+TBLL.US,D,20220309,000000,105.147,105.157,105.137,105.147,12977.517470432,0
+TBLL.US,D,20220310,000000,105.137,105.147,105.137,105.137,10527.167830478,0
+TBLL.US,D,20220311,000000,105.147,105.147,105.137,105.137,15431.882431385,0
+TBLL.US,D,20220314,000000,105.137,105.147,105.127,105.137,12562.935577232,0
+TBLL.US,D,20220315,000000,105.127,105.147,105.127,105.127,16386.52499902,0
+TBLL.US,D,20220316,000000,105.137,105.147,105.127,105.137,8825.6755569333,0
+TBLL.US,D,20220317,000000,105.137,105.157,105.137,105.147,17283.949242411,0
+TBLL.US,D,20220318,000000,105.147,105.157,105.137,105.157,7208.5050243788,0
+TBLL.US,D,20220321,000000,105.137,105.137,105.127,105.137,6723.6550136874,0
+TBLL.US,D,20220322,000000,105.117,105.127,105.117,105.127,17497.765085636,0
+TBLL.US,D,20220323,000000,105.117,105.137,105.117,105.127,4274.3092039834,0
+TBLL.US,D,20220324,000000,105.147,105.147,105.127,105.137,9145.8974066446,0
+TBLL.US,D,20220325,000000,105.127,105.137,105.117,105.127,45677.28786023,0
+TBLL.US,D,20220328,000000,105.127,105.137,105.117,105.137,41902.886120685,0
+TBLL.US,D,20220329,000000,105.147,105.147,105.127,105.137,17809.956293348,0
+TBLL.US,D,20220330,000000,105.127,105.147,105.127,105.137,6535.9387569601,0
+TBLL.US,D,20220331,000000,105.147,105.147,105.127,105.137,12567.954728481,0
+TBLL.US,D,20220401,000000,105.137,105.147,105.117,105.137,9768.2721615694,0
+TBLL.US,D,20220404,000000,105.137,105.137,105.127,105.127,224547.79242561,0
+TBLL.US,D,20220405,000000,105.117,105.137,105.117,105.137,28032.963558112,0
+TBLL.US,D,20220406,000000,105.127,105.137,105.117,105.137,17623.24386687,0
+TBLL.US,D,20220407,000000,105.137,105.137,105.117,105.127,4580.4774301964,0
+TBLL.US,D,20220408,000000,105.137,105.137,105.127,105.127,1056.0294228724,0
+TBLL.US,D,20220411,000000,105.117,105.137,105.117,105.127,101473.18463923,0
+TBLL.US,D,20220412,000000,105.127,105.137,105.117,105.137,19318.713158916,0
+TBLL.US,D,20220413,000000,105.147,105.147,105.127,105.137,386706.53099101,0
+TBLL.US,D,20220414,000000,105.137,105.147,105.127,105.137,32284.184666349,0
+TBLL.US,D,20220418,000000,105.147,105.147,105.127,105.127,109730.69227474,0
+TBLL.US,D,20220419,000000,105.127,105.137,105.117,105.127,31034.41600525,0
+TBLL.US,D,20220420,000000,105.137,105.137,105.117,105.132,371822.73987607,0
+TBLL.US,D,20220421,000000,105.127,105.136,105.127,105.132,10135.674033025,0
+TBLL.US,D,20220422,000000,105.127,105.137,105.127,105.132,10634.577667215,0
+TBLL.US,D,20220425,000000,105.147,105.147,105.127,105.137,36695.014784315,0
+TBLL.US,D,20220426,000000,105.147,105.147,105.127,105.142,18487.541712016,0
+TBLL.US,D,20220427,000000,105.127,105.157,105.127,105.146,131884.22205931,0
+TBLL.US,D,20220428,000000,105.147,105.155,105.137,105.149,22277.000905308,0
+TBLL.US,D,20220429,000000,105.137,105.157,105.137,105.157,17868.178447841,0
+TBLL.US,D,20220502,000000,105.166,105.166,105.137,105.152,34533.768256326,0
+TBLL.US,D,20220503,000000,105.137,105.16,105.137,105.147,46081.831450931,0
+TBLL.US,D,20220504,000000,105.142,105.157,105.13,105.157,15134.748677422,0
+TBLL.US,D,20220505,000000,105.167,105.167,105.147,105.157,7169.3556446336,0
+TBLL.US,D,20220506,000000,105.157,105.177,105.157,105.177,38059.2200939,0
+TBLL.US,D,20220509,000000,105.172,105.177,105.157,105.172,144682.05391502,0
+TBLL.US,D,20220510,000000,105.187,105.187,105.157,105.177,344166.21266165,0
+TBLL.US,D,20220511,000000,105.157,105.177,105.157,105.177,75349.506216394,0
+TBLL.US,D,20220512,000000,105.157,105.195,105.157,105.177,93031.976068007,0
+TBLL.US,D,20220513,000000,105.187,105.187,105.167,105.177,16649.528524488,0
+TBLL.US,D,20220516,000000,105.167,105.192,105.157,105.167,151620.52860217,0
+TBLL.US,D,20220517,000000,105.177,105.177,105.159,105.167,24957.227672484,0
+TBLL.US,D,20220518,000000,105.187,105.197,105.167,105.197,192970.30425518,0
+TBLL.US,D,20220519,000000,105.191,105.193,105.167,105.182,15766.157904595,0
+TBLL.US,D,20220520,000000,105.167,105.206,105.167,105.187,80825.400229482,0
+TBLL.US,D,20220523,000000,105.187,105.187,105.157,105.167,99857.017936931,0
+TBLL.US,D,20220524,000000,105.187,105.187,105.157,105.167,478772.82235864,0
+TBLL.US,D,20220525,000000,105.187,105.187,105.166,105.187,76526.999099501,0
+TBLL.US,D,20220526,000000,105.157,105.192,105.157,105.182,17789.87968835,0
+TBLL.US,D,20220527,000000,105.176,105.187,105.167,105.187,190872.29903294,0
+TBLL.US,D,20220531,000000,105.187,105.187,105.157,105.172,13300.750810893,0
+TBLL.US,D,20220601,000000,105.167,105.177,105.167,105.167,126790.78737143,0
+TBLL.US,D,20220602,000000,105.197,105.197,105.177,105.187,18741.510765235,0
+TBLL.US,D,20220603,000000,105.167,105.195,105.167,105.187,90244.339464094,0
+TBLL.US,D,20220606,000000,105.177,105.187,105.167,105.177,57253.458301831,0
+TBLL.US,D,20220607,000000,105.167,105.197,105.167,105.167,22964.624626475,0
+TBLL.US,D,20220608,000000,105.167,105.177,105.167,105.167,122816.62341215,0
+TBLL.US,D,20220609,000000,105.181,105.187,105.167,105.182,44595.158850861,0
+TBLL.US,D,20220610,000000,105.197,105.197,105.157,105.172,35305.713718483,0
+TBLL.US,D,20220613,000000,105.177,105.177,105.137,105.152,88496.670999055,0
+TBLL.US,D,20220614,000000,105.137,105.137,105.107,105.127,257051.81591668,0
+TBLL.US,D,20220615,000000,105.112,105.13,105.097,105.127,19600.789459131,0
+TBLL.US,D,20220616,000000,105.123,105.167,105.123,105.162,74971.062212188,0
+TBLL.US,D,20220617,000000,105.157,105.168,105.157,105.167,152507.91454307,0
+TBLL.US,D,20220621,000000,105.15,105.18,105.15,105.17,144492.32156073,0
+TBLL.US,D,20220622,000000,105.173,105.2,105.17,105.181,39518.478345543,0
+TBLL.US,D,20220623,000000,105.19,105.2,105.185,105.195,123110.39626594,0
+TBLL.US,D,20220624,000000,105.19,105.19,105.17,105.189,245312.61013212,0
+TBLL.US,D,20220627,000000,105.18,105.2,105.16,105.19,39529.517026645,0
+TBLL.US,D,20220628,000000,105.186,105.2,105.171,105.2,69838.72478364,0
+TBLL.US,D,20220629,000000,105.2,105.21,105.185,105.21,61174.36363495,0
+TBLL.US,D,20220630,000000,105.2,105.23,105.18,105.23,99020.983551755,0
+TBLL.US,D,20220701,000000,105.19,105.23,105.19,105.22,105049.10694997,0
+TBLL.US,D,20220705,000000,105.23,105.23,105.2,105.225,44029.284850449,0
+TBLL.US,D,20220706,000000,105.2,105.23,105.2,105.23,153210.87259846,0
+TBLL.US,D,20220707,000000,105.25,105.25,105.21,105.22,22141.587257899,0
+TBLL.US,D,20220708,000000,105.208,105.22,105.203,105.22,16656.366266615,0
+TBLL.US,D,20220711,000000,105.21,105.22,105.21,105.21,20688.495418276,0
+TBLL.US,D,20220712,000000,105.215,105.22,105.21,105.215,63872.819406183,0
+TBLL.US,D,20220713,000000,105.21,105.21,105.18,105.18,130560.5024934,0
+TBLL.US,D,20220714,000000,105.18,105.2,105.18,105.2,49362.974855695,0
+TBLL.US,D,20220715,000000,105.19,105.21,105.19,105.21,21306.661559995,0
+TBLL.US,D,20220718,000000,105.21,105.21,105.19,105.19,25075.690709138,0
+TBLL.US,D,20220719,000000,105.201,105.21,105.19,105.195,15668.172676818,0
+TBLL.US,D,20220720,000000,105.19,105.21,105.19,105.2,11279.601092336,0
+TBLL.US,D,20220721,000000,105.22,105.23,105.2,105.23,134370.06447421,0
+TBLL.US,D,20220722,000000,105.24,105.24,105.22,105.235,450506.56609787,0
+TBLL.US,D,20220725,000000,105.24,105.24,105.22,105.23,28804.824042287,0
+TBLL.US,D,20220726,000000,105.24,105.24,105.22,105.23,87274.347536653,0
+TBLL.US,D,20220727,000000,105.24,105.25,105.23,105.25,80040.570487832,0
+TBLL.US,D,20220728,000000,105.27,105.28,105.269,105.275,7899.2284149086,0
+TBLL.US,D,20220729,000000,105.24,105.28,105.24,105.28,77930.96939504,0
+TBLL.US,D,20220801,000000,105.27,105.28,105.25,105.28,121058.03059509,0
+TBLL.US,D,20220802,000000,105.29,105.29,105.26,105.275,92670.115842396,0
+TBLL.US,D,20220803,000000,105.263,105.28,105.25,105.28,219907.6240328,0
+TBLL.US,D,20220804,000000,105.32,105.32,105.28,105.311,511975.63166859,0
+TBLL.US,D,20220805,000000,105.25,105.29,105.25,105.275,254205.42840269,0
+TBLL.US,D,20220808,000000,105.29,105.29,105.26,105.26,180193.00545554,0
+TBLL.US,D,20220809,000000,105.28,105.28,105.25,105.27,153280.30818912,0
+TBLL.US,D,20220810,000000,105.313,105.32,105.3,105.305,46838.155188933,0
+TBLL.US,D,20220811,000000,105.31,105.34,105.31,105.31,310263.69288078,0
+TBLL.US,D,20220812,000000,105.33,105.33,105.311,105.325,26763.371583371,0
+TBLL.US,D,20220815,000000,105.33,105.34,105.33,105.335,18511.373769573,0
+TBLL.US,D,20220816,000000,105.35,105.35,105.33,105.35,180648.99999104,0
+TBLL.US,D,20220817,000000,105.35,105.355,105.33,105.355,46324.033877483,0
+TBLL.US,D,20220818,000000,105.355,105.38,105.355,105.375,316923.21747061,0
+TBLL.US,D,20220819,000000,105.39,105.39,105.37,105.38,59411.578139129,0
+TBLL.US,D,20220822,000000,105.24,105.25,105.23,105.24,145312.93114033,0
+TBLL.US,D,20220823,000000,105.26,105.27,105.25,105.26,23870.061201001,0
+TBLL.US,D,20220824,000000,105.27,105.27,105.24,105.26,113200.89398345,0
+TBLL.US,D,20220825,000000,105.28,105.28,105.27,105.27,39587.340981642,0
+TBLL.US,D,20220826,000000,105.29,105.29,105.26,105.275,163494.58578424,0
+TBLL.US,D,20220829,000000,105.27,105.28,105.262,105.275,77452.926772113,0
+TBLL.US,D,20220830,000000,105.25,105.28,105.25,105.27,123361.05354579,0
+TBLL.US,D,20220831,000000,105.27,105.28,105.25,105.275,92824.452454411,0
+TBLL.US,D,20220901,000000,105.294,105.3,105.267,105.27,104668.28414781,0
+TBLL.US,D,20220902,000000,105.29,105.33,105.29,105.315,51231.737702376,0
+TBLL.US,D,20220906,000000,105.305,105.32,105.29,105.32,54553.98360385,0
+TBLL.US,D,20220907,000000,105.29,105.31,105.29,105.31,100418.01420267,0
+TBLL.US,D,20220908,000000,105.33,105.33,105.31,105.325,33901.940981924,0
+TBLL.US,D,20220909,000000,105.32,105.33,105.3,105.31,32762.455736079,0
+TBLL.US,D,20220912,000000,105.313,105.32,105.31,105.315,66745.57376718,0
+TBLL.US,D,20220913,000000,105.27,105.27,105.24,105.25,24663.792348503,0
+TBLL.US,D,20220914,000000,105.23,105.25,105.23,105.24,88740.545350788,0
+TBLL.US,D,20220915,000000,105.24,105.27,105.24,105.26,26731.301638018,0
+TBLL.US,D,20220916,000000,105.268,105.28,105.26,105.275,21997.978140985,0
+TBLL.US,D,20220919,000000,105.05,105.05,105.04,105.048,58034.574860508,0
+TBLL.US,D,20220920,000000,105.04,105.06,105.04,105.055,111917.09398352,0
+TBLL.US,D,20220921,000000,105.07,105.07,105.05,105.05,75163.9344225,0
+TBLL.US,D,20220922,000000,105.1,105.1,105.07,105.08,313004.67102272,0
+TBLL.US,D,20220923,000000,105.1,105.104,105.08,105.085,130008.55190612,0
+TBLL.US,D,20220926,000000,105.08,105.1,105.08,105.085,57145.636062738,0
+TBLL.US,D,20220927,000000,105.09,105.1,105.09,105.095,21085.989069992,0
+TBLL.US,D,20220928,000000,105.125,105.13,105.11,105.125,763002.1267381,0
+TBLL.US,D,20220929,000000,105.14,105.145,105.12,105.145,206407.17922473,0
+TBLL.US,D,20220930,000000,105.14,105.15,105.13,105.15,84872.10819251,0
+TBLL.US,D,20221003,000000,105.155,105.16,105.13,105.15,38647.290708465,0
+TBLL.US,D,20221004,000000,105.16,105.177,105.15,105.16,26195.132239137,0
+TBLL.US,D,20221005,000000,105.18,105.18,105.16,105.18,314886.77594066,0
+TBLL.US,D,20221006,000000,105.21,105.21,105.19,105.195,34156.496173169,0
+TBLL.US,D,20221007,000000,105.21,105.21,105.18,105.21,225520.86665548,0
+TBLL.US,D,20221010,000000,105.02,105.24,105.02,105.2,45746.774861118,0
+TBLL.US,D,20221011,000000,105.21,105.21,105.19,105.195,52029.477593047,0
+TBLL.US,D,20221012,000000,105.22,105.22,105.2,105.22,51099.449177792,0
+TBLL.US,D,20221013,000000,105.21,105.21,105.19,105.19,76732.355187449,0
+TBLL.US,D,20221014,000000,105.21,105.218,105.19,105.195,31823.407648694,0
+TBLL.US,D,20221017,000000,105.2,105.21,105.2,105.202,75835.398903341,0
+TBLL.US,D,20221018,000000,105.22,105.22,105.19,105.19,107220.8513608,0
+TBLL.US,D,20221019,000000,105.21,105.21,105.18,105.185,73605.535515474,0
+TBLL.US,D,20221020,000000,105.22,105.22,105.2,105.2,202808.33004458,0
+TBLL.US,D,20221021,000000,105.23,105.24,105.22,105.225,20250.166119214,0
+TBLL.US,D,20221024,000000,105.25,105.25,105.23,105.2376,250555,0
+TBLL.US,D,20221025,000000,105.24,105.25,105.23,105.235,207899,0
+TBLL.US,D,20221026,000000,105.23,105.26,105.23,105.245,47693,0
+TBLL.US,D,20221027,000000,105.29,105.29,105.27,105.2876,191573,0
+TBLL.US,D,20221028,000000,105.28,105.28,105.27,105.275,123640,0
+TBLL.US,D,20221031,000000,105.25,105.27,105.25,105.27,59742,0
+TBLL.US,D,20221101,000000,105.27,105.28,105.26,105.28,189528,0
+TBLL.US,D,20221102,000000,105.27,105.29,105.27,105.285,82302,0
+TBLL.US,D,20221103,000000,105.29,105.31,105.29,105.31,62953,0
+TBLL.US,D,20221104,000000,105.33,105.34,105.31,105.33,37978,0
+TBLL.US,D,20221107,000000,105.33,105.3468,105.33,105.33,169545,0
+TBLL.US,D,20221108,000000,105.36,105.36,105.34,105.36,33823,0
+TBLL.US,D,20221109,000000,105.38,105.41,105.38,105.39,33496,0
+TBLL.US,D,20221110,000000,105.435,105.45,105.4258,105.43,95720,0
+TBLL.US,D,20221111,000000,105,105.49,104.81,105.32,41790,0
+TBLL.US,D,20221114,000000,105.44,105.44,105.42,105.44,306311,0
+TBLL.US,D,20221115,000000,105.45,105.45,105.43,105.43,307170,0
+TBLL.US,D,20221116,000000,105.46,105.46,105.4401,105.46,158322,0
+TBLL.US,D,20221117,000000,105.49,105.49,105.47,105.485,180205,0
+TBLL.US,D,20221118,000000,105.5,105.5,105.48,105.48,50694,0
+TBLL.US,D,20221121,000000,105.23,105.25,105.23,105.23,72970,0
+TBLL.US,D,20221122,000000,105.25,105.26,105.25,105.25,60755,0
+TBLL.US,D,20221123,000000,105.27,105.2999,105.27,105.285,92289,0
+TBLL.US,D,20221125,000000,105.31,105.31,105.29,105.29,203539,0
+TBLL.US,D,20221128,000000,105.31,105.32,105.3001,105.305,152632,0
+TBLL.US,D,20221129,000000,105.33,105.333,105.312,105.32,33682,0
+TBLL.US,D,20221130,000000,105.34,105.35,105.32,105.33,58502,0
+TBLL.US,D,20221201,000000,105.38,105.4,105.37,105.37,38109,0
+TBLL.US,D,20221202,000000,105.39,105.41,105.38,105.39,110934,0
+TBLL.US,D,20221205,000000,105.4,105.42,105.39,105.39,64682,0
+TBLL.US,D,20221206,000000,105.45,105.45,105.42,105.44,27400,0
+TBLL.US,D,20221207,000000,105.45,105.47,105.44,105.465,88557,0
+TBLL.US,D,20221208,000000,105.47,105.5,105.47,105.48,78059,0
+TBLL.US,D,20221209,000000,105.52,105.52,105.49,105.495,298019,0
+TBLL.US,D,20221212,000000,105.5,105.5235,105.5,105.51,62537,0
+TBLL.US,D,20221213,000000,105.54,105.5545,105.53,105.53,146489,0
+TBLL.US,D,20221214,000000,105.56,105.56,105.54,105.555,152598,0
+TBLL.US,D,20221215,000000,105.59,105.59,105.5799,105.58,107708,0
+TBLL.US,D,20221216,000000,105.61,105.62,105.6,105.6,124106,0
+TBLL.US,D,20221219,000000,105.23,105.23,105.22,105.23,137450,0
+TBLL.US,D,20221220,000000,105.24,105.24,105.225,105.24,735252,0
+TBLL.US,D,20221221,000000,105.24,105.26,105.24,105.26,27256,0
+TBLL.US,D,20221222,000000,105.29,105.31,105.29,105.31,29930,0
+TBLL.US,D,20221223,000000,105.32,105.32,105.3,105.31,19371,0
+TBLL.US,D,20221227,000000,105.31,105.33,105.3,105.31,100042,0
+TBLL.US,D,20221228,000000,105.34,105.34,105.32,105.34,88199,0
+TBLL.US,D,20221229,000000,105.37,105.38,105.36,105.37,76635,0
+TBLL.US,D,20221230,000000,105.37,105.38,105.34,105.34,88444,0
+TBLL.US,D,20230103,000000,105.37,105.37,105.35,105.37,71093,0
+TBLL.US,D,20230104,000000,105.37,105.39,105.37,105.37,201366,0
+TBLL.US,D,20230105,000000,105.4,105.42,105.4,105.42,186229,0
+TBLL.US,D,20230106,000000,105.43,105.43,105.4112,105.43,130350,0
+TBLL.US,D,20230109,000000,105.45,105.45,105.43,105.435,44280,0
+TBLL.US,D,20230110,000000,105.45,105.45,105.43,105.44,31468,0
+TBLL.US,D,20230111,000000,105.43,105.45,105.43,105.45,26298,0
+TBLL.US,D,20230112,000000,105.52,105.52,105.5016,105.515,104837,0
+TBLL.US,D,20230113,000000,105.54,105.54,105.52,105.53,41448,0
+TBLL.US,D,20230117,000000,105.55,105.55,105.53,105.54,89981,0
+TBLL.US,D,20230118,000000,105.55,105.5699,105.55,105.56,50868,0
+TBLL.US,D,20230119,000000,105.6,105.6,105.58,105.595,145523,0
+TBLL.US,D,20230120,000000,105.58,105.61,105.58,105.5963,116235,0
+TBLL.US,D,20230123,000000,105.3,105.3,105.28,105.28,67703,0
+TBLL.US,D,20230124,000000,105.3,105.3,105.29,105.2903,87977,0
+TBLL.US,D,20230125,000000,105.3,105.32,105.3,105.3,65143,0
+TBLL.US,D,20230126,000000,105.35,105.35,105.33,105.33,85117,0
+TBLL.US,D,20230127,000000,105.36,105.36,105.35,105.36,178088,0
+TBLL.US,D,20230130,000000,105.36,105.37,105.355,105.368,33309,0
+TBLL.US,D,20230131,000000,105.38,105.38,105.3699,105.37,52135,0
+TBLL.US,D,20230201,000000,105.37,105.39,105.37,105.38,117845,0
+TBLL.US,D,20230202,000000,105.46,105.46,105.43,105.447,84564,0
+TBLL.US,D,20230203,000000,105.45,105.45,105.42,105.44,227937,0
+TBLL.US,D,20230206,000000,105.42,105.43,105.42,105.42,105167,0
+TBLL.US,D,20230207,000000,105.43,105.45,105.43,105.4305,166151,0
+TBLL.US,D,20230208,000000,105.4599,105.46,105.4317,105.4398,31000,0
+TBLL.US,D,20230209,000000,105.5,105.5,105.47,105.475,34488,0
+TBLL.US,D,20230210,000000,105.48,105.49,105.48,105.4812,68199,0
+TBLL.US,D,20230213,000000,105.49,105.5,105.48,105.48,47545,0
+TBLL.US,D,20230214,000000,105.51,105.51,105.49,105.495,395860,0
+TBLL.US,D,20230215,000000,105.52,105.52,105.5,105.51,155321,0
+TBLL.US,D,20230216,000000,105.55,105.56,105.55,105.56,57383,0
+TBLL.US,D,20230217,000000,105.56,105.57,105.55,105.565,50469,0
+TBLL.US,D,20230221,000000,105.27,105.27,105.25,105.26,106039,0
+TBLL.US,D,20230222,000000,105.28,105.28,105.26,105.28,62132,0
+TBLL.US,D,20230223,000000,105.32,105.32,105.3001,105.3105,55862,0
+TBLL.US,D,20230224,000000,105.33,105.33,105.31,105.33,74501,0
+TBLL.US,D,20230227,000000,105.33,105.33,105.32,105.33,61891,0
+TBLL.US,D,20230228,000000,105.34,105.34,105.33,105.34,65047,0
+TBLL.US,D,20230301,000000,105.35,105.35,105.34,105.34,162286,0
+TBLL.US,D,20230302,000000,105.4,105.41,105.384,105.41,128783,0
+TBLL.US,D,20230303,000000,105.42,105.42,105.4,105.4,368128,0
+TBLL.US,D,20230306,000000,105.44,105.44,105.41,105.41,63326,0
+TBLL.US,D,20230307,000000,105.42,105.4331,105.39,105.395,57652,0
+TBLL.US,D,20230308,000000,105.39,105.4131,105.39,105.4,56360,0
+TBLL.US,D,20230309,000000,105.45,105.46,105.4341,105.45,61365,0
+TBLL.US,D,20230310,000000,105.51,105.52,105.4901,105.52,88082,0
+TBLL.US,D,20230313,000000,105.69,105.7,105.6321,105.7,138332,0
+TBLL.US,D,20230314,000000,105.64,105.66,105.61,105.64,73790,0
+TBLL.US,D,20230315,000000,105.78,105.78,105.73,105.74,248690,0
+TBLL.US,D,20230316,000000,105.77,105.7794,105.72,105.73,131746,0
+TBLL.US,D,20230317,000000,105.74,105.82,105.74,105.815,184318,0
+TBLL.US,D,20230320,000000,105.43,105.4499,105.42,105.425,161862,0
+TBLL.US,D,20230321,000000,105.41,105.41,105.38,105.395,117852,0
+TBLL.US,D,20230322,000000,105.39,105.44,105.39,105.42,281339,0
+TBLL.US,D,20230323,000000,105.49,105.51,105.46,105.5,130647,0
+TBLL.US,D,20230324,000000,105.55,105.55,105.53,105.53,168918,0
+TBLL.US,D,20230327,000000,105.51,105.51,105.49,105.505,110680,0
+TBLL.US,D,20230328,000000,105.53,105.53,105.51,105.52,279039,0
+TBLL.US,D,20230329,000000,105.52,105.52,105.5001,105.515,124723,0
+TBLL.US,D,20230330,000000,105.54,105.54,105.52,105.52,149838,0
+TBLL.US,D,20230331,000000,105.54,105.54,105.52,105.53,173607,0
+TBLL.US,D,20230403,000000,105.54,105.55,105.5202,105.55,164958,0
+TBLL.US,D,20230404,000000,105.55,105.59,105.5217,105.58,306825,0
+TBLL.US,D,20230405,000000,105.7,105.795,105.63,105.63,202972,0
+TBLL.US,D,20230406,000000,105.67,105.67,105.64,105.66,204562,0
+TBLL.US,D,20230410,000000,105.62,105.64,105.61,105.62,122762,0
+TBLL.US,D,20230411,000000,105.66,105.66,105.63,105.63,222962,0
+TBLL.US,D,20230412,000000,105.68,105.68,105.65,105.66,65216,0
+TBLL.US,D,20230413,000000,105.72,105.72,105.7,105.7023,118244,0
+TBLL.US,D,20230414,000000,105.7,105.7,105.6701,105.6806,51818,0
+TBLL.US,D,20230417,000000,105.69,105.69,105.67,105.689,36104,0
+TBLL.US,D,20230418,000000,105.76,105.76,105.69,105.7,65332,0
+TBLL.US,D,20230419,000000,105.71,105.71,105.7,105.71,58909,0
+TBLL.US,D,20230420,000000,105.76,105.77,105.7588,105.77,49419,0
+TBLL.US,D,20230421,000000,105.79,105.79,105.76,105.77,57148,0
+TBLL.US,D,20230424,000000,105.42,105.42,105.4,105.415,50823,0
+TBLL.US,D,20230425,000000,105.42,105.45,105.42,105.44,126766,0
+TBLL.US,D,20230426,000000,105.46,105.46,105.43,105.45,51646,0
+TBLL.US,D,20230427,000000,105.46,105.47,105.45,105.46,179258,0
+TBLL.US,D,20230428,000000,105.49,105.49,105.46,105.47,590011,0
+TBLL.US,D,20230501,000000,105.49,105.49,105.45,105.48,151893,0
+TBLL.US,D,20230502,000000,105.49,105.51,105.46,105.48,87450,0
+TBLL.US,D,20230503,000000,105.53,105.53,105.5,105.5,158105,0
+TBLL.US,D,20230504,000000,105.55,105.59,105.55,105.56,122425,0
+TBLL.US,D,20230505,000000,105.58,105.58,105.55,105.555,56855,0
+TBLL.US,D,20230508,000000,105.55,105.57,105.55,105.55,81527,0
+TBLL.US,D,20230509,000000,105.58,105.58,105.56,105.56,110593,0
+TBLL.US,D,20230510,000000,105.6,105.6,105.58,105.595,67901,0
+TBLL.US,D,20230511,000000,105.65,105.65,105.63,105.63,93539,0
+TBLL.US,D,20230512,000000,105.64,105.649,105.62,105.63,152552,0
+TBLL.US,D,20230515,000000,105.63,105.64,105.63,105.635,137708,0
+TBLL.US,D,20230516,000000,105.64,105.65,105.63,105.63,725658,0
+TBLL.US,D,20230517,000000,105.66,105.66,105.63,105.64,95982,0
+TBLL.US,D,20230518,000000,105.68,105.68,105.65,105.65,105115,0
+TBLL.US,D,20230519,000000,105.69,105.69,105.66,105.67,50041,0
+TBLL.US,D,20230522,000000,105.29,105.29,105.26,105.26,171197,0
+TBLL.US,D,20230523,000000,105.27,105.29,105.27,105.289,410227,0
+TBLL.US,D,20230524,000000,105.29,105.3,105.2729,105.28,60388,0
+TBLL.US,D,20230525,000000,105.32,105.34,105.32,105.32,91490,0
+TBLL.US,D,20230526,000000,105.33,105.36,105.33,105.35,87226,0
+TBLL.US,D,20230530,000000,105.35,105.42,105.35,105.35,68571,0
+TBLL.US,D,20230531,000000,105.34,105.39,105.34,105.38,71586,0
+TBLL.US,D,20230601,000000,105.45,105.46,105.42,105.44,118791,0
+TBLL.US,D,20230602,000000,105.45,105.45,105.42,105.42,125128,0
+TBLL.US,D,20230605,000000,105.46,105.46,105.4499,105.46,263047,0
+TBLL.US,D,20230606,000000,105.49,105.49,105.46,105.47,54156,0
+TBLL.US,D,20230607,000000,105.51,105.51,105.4801,105.5,78401,0
+TBLL.US,D,20230608,000000,105.56,105.56,105.54,105.54,93905,0
+TBLL.US,D,20230609,000000,105.57,105.57,105.55,105.55,96446,0
+TBLL.US,D,20230612,000000,105.55,105.57,105.55,105.57,161201,0
+TBLL.US,D,20230613,000000,105.61,105.61,105.59,105.595,146501,0
+TBLL.US,D,20230614,000000,105.6,105.62,105.59,105.6,73201,0
+TBLL.US,D,20230615,000000,105.65,105.68,105.65,105.67,90975,0
+TBLL.US,D,20230616,000000,105.67,105.69,105.67,105.68,76938,0
+TBLL.US,D,20230620,000000,105.37,105.37,105.31,105.315,72439,0
+TBLL.US,D,20230621,000000,105.31,105.33,105.31,105.325,64906,0
+TBLL.US,D,20230622,000000,105.38,105.38,105.36,105.36,38120,0
+TBLL.US,D,20230623,000000,105.4,105.4,105.37,105.37,154585,0
+TBLL.US,D,20230626,000000,105.38,105.3932,105.38,105.385,50586,0
+TBLL.US,D,20230627,000000,105.39,105.41,105.39,105.395,61379,0
+TBLL.US,D,20230628,000000,105.43,105.43,105.4,105.41,53704,0
+TBLL.US,D,20230629,000000,105.45,105.45,105.42,105.435,243227,0
+TBLL.US,D,20230630,000000,105.48,105.48,105.46,105.47,51027,0
+TBLL.US,D,20230703,000000,105.49,105.49,105.47,105.485,122962,0
+TBLL.US,D,20230705,000000,105.51,105.51,105.49,105.505,81805,0
+TBLL.US,D,20230706,000000,105.53,105.55,105.53,105.55,74091,0
+TBLL.US,D,20230707,000000,105.55,105.56,105.55,105.56,61806,0
+TBLL.US,D,20230710,000000,105.57,105.58,105.57,105.575,83930,0
+TBLL.US,D,20230711,000000,105.6,105.6,105.58,105.5801,98789,0
+TBLL.US,D,20230712,000000,105.61,105.62,105.6,105.605,79130,0
+TBLL.US,D,20230713,000000,105.65,105.6681,105.65,105.65,42087,0
+TBLL.US,D,20230714,000000,105.67,105.675,105.66,105.67,238131,0
+TBLL.US,D,20230717,000000,105.69,105.69,105.68,105.685,45215,0
+TBLL.US,D,20230718,000000,105.71,105.71,105.69,105.7,145571,0
+TBLL.US,D,20230719,000000,105.7,105.72,105.7,105.71,49449,0
+TBLL.US,D,20230720,000000,105.76,105.76,105.75,105.75,34178,0
+TBLL.US,D,20230721,000000,105.77,105.7799,105.76,105.77,58730,0
+TBLL.US,D,20230724,000000,105.36,105.36,105.35,105.36,63551,0
+TBLL.US,D,20230725,000000,105.37,105.37,105.36,105.365,62464,0
+TBLL.US,D,20230726,000000,105.38,105.38,105.37,105.375,72759,0
+TBLL.US,D,20230727,000000,105.43,105.43,105.41,105.415,119528,0
+TBLL.US,D,20230728,000000,105.44,105.44,105.43,105.44,183950,0
+TBLL.US,D,20230731,000000,105.44,105.45,105.44,105.45,58243,0
+TBLL.US,D,20230801,000000,105.47,105.47,105.45,105.455,773378,0
+TBLL.US,D,20230802,000000,105.47,105.48,105.47,105.48,79574,0
+TBLL.US,D,20230803,000000,105.52,105.53,105.5196,105.52,119805,0
+TBLL.US,D,20230804,000000,105.55,105.55,105.53,105.54,114342,0
+TBLL.US,D,20230807,000000,105.56,105.5686,105.55,105.56,37308,0
+TBLL.US,D,20230808,000000,105.57,105.58,105.56,105.57,54854,0
+TBLL.US,D,20230809,000000,105.59,105.59,105.58,105.58,60634,0
+TBLL.US,D,20230810,000000,105.64,105.64,105.624,105.625,59241,0
+TBLL.US,D,20230811,000000,105.65,105.65,105.64,105.64,58959,0
+TBLL.US,D,20230814,000000,105.66,105.66,105.65,105.655,50888,0
+TBLL.US,D,20230815,000000,105.66,105.67,105.66,105.67,111803,0
+TBLL.US,D,20230816,000000,105.67,105.69,105.67,105.68,23603,0
+TBLL.US,D,20230817,000000,105.7319,105.7364,105.72,105.735,43800,0
+TBLL.US,D,20230818,000000,105.74,105.75,105.74,105.745,165780,0
+TBLL.US,D,20230821,000000,105.32,105.33,105.32,105.3216,140483,0
+TBLL.US,D,20230822,000000,105.33,105.34,105.32,105.33,169008,0
+TBLL.US,D,20230823,000000,105.35,105.36,105.34,105.35,277653,0
+TBLL.US,D,20230824,000000,105.39,105.4,105.39,105.4,125114,0
+TBLL.US,D,20230825,000000,105.41,105.41,105.4,105.405,36145,0
+TBLL.US,D,20230828,000000,105.27,105.42,105.27,105.4107,34900,0
+TBLL.US,D,20230829,000000,105.4,105.44,105.4,105.43,227100,0
+TBLL.US,D,20230830,000000,105.41,105.49,105.41,105.46,32600,0
+TBLL.US,D,20230831,000000,105.48,105.5275,105.48,105.5,175000,0
+TBLL.US,D,20230901,000000,105.6,105.6,105.5101,105.52,104800,0
+TBLL.US,D,20230905,000000,105.5,105.57,105.5,105.53,130800,0
+TBLL.US,D,20230906,000000,105.55,105.56,105.53,105.54,171600,0
+TBLL.US,D,20230907,000000,105.59,105.6,105.59,105.595,181200,0
+TBLL.US,D,20230908,000000,105.61,105.62,105.6,105.61,47800,0
+TBLL.US,D,20230911,000000,105.6,105.64,105.6,105.62,43100,0
+TBLL.US,D,20230912,000000,106.21,106.21,105.6351,105.64,108900,0
+TBLL.US,D,20230913,000000,105.62,105.67,105.62,105.66,67600,0
+TBLL.US,D,20230914,000000,105.67,105.7299,105.67,105.7,45300,0
+TBLL.US,D,20230915,000000,105.7,105.73,105.59,105.72,61000,0
+TBLL.US,D,20230918,000000,105.4,105.4,105.29,105.29,68100,0
+TBLL.US,D,20230919,000000,105.4,105.4,105.3,105.31,38400,0
+TBLL.US,D,20230920,000000,105.29,105.34,105.27,105.33,85700,0
+TBLL.US,D,20230921,000000,105.38,105.4129,105.37,105.38,64500,0
+TBLL.US,D,20230922,000000,105.43,105.43,105.38,105.39,28400,0
+TBLL.US,D,20230925,000000,105.37,105.41,105.37,105.405,89700,0
+TBLL.US,D,20230926,000000,105.38,105.43,105.38,105.4227,66700,0
+TBLL.US,D,20230927,000000,105.45,105.51,105.41,105.51,66200,0
+TBLL.US,D,20230928,000000,105.53,105.88,105.47,105.88,178000,0
+TBLL.US,D,20230929,000000,105.75,105.75,105.48,105.5,42100,0
+TBLL.US,D,20231002,000000,105.51,105.51,105.48,105.5,174700,0
+TBLL.US,D,20231003,000000,105.53,105.53,105.49,105.52,222700,0
+TBLL.US,D,20231004,000000,105.4,105.55,105.4,105.53,145500,0
+TBLL.US,D,20231005,000000,105.61,105.62,105.59,105.6,278800,0
+TBLL.US,D,20231006,000000,105.62,105.64,105.61,105.61,70900,0
+TBLL.US,D,20231009,000000,105.6,105.64,105.59,105.59,74200,0
+TBLL.US,D,20231010,000000,105.6,105.79,105.59,105.79,110354,0
+TBLL.US,D,20231011,000000,105.68,105.71,105.655,105.657,88856,0
+TBLL.US,D,20231012,000000,105.76,105.76,105.69,105.69,75221,0
+TBLL.US,D,20231013,000000,105.74,105.74,105.6934,105.71,75438,0
+TBLL.US,D,20231016,000000,105.73,105.74,105.72,105.73,101118,0
+TBLL.US,D,20231017,000000,105.93,105.93,105.73,105.74,181811,0
+TBLL.US,D,20231018,000000,105.78,105.78,105.73,105.78,126397,0
+TBLL.US,D,20231019,000000,105.83,105.83,105.79,105.79,204198,0
+TBLL.US,D,20231020,000000,105.88,105.9,105.82,105.9,125437,0
+TBLL.US,D,20231023,000000,105.52,105.52,105.3879,105.3994,119540,0
+TBLL.US,D,20231024,000000,105.49,105.49,105.4,105.4,209911,0
+TBLL.US,D,20231025,000000,105.45,105.49,105.4,105.42,77678,0
+TBLL.US,D,20231026,000000,105.48,105.5,105.46,105.48,98522,0
+TBLL.US,D,20231027,000000,105.49,105.49,105.4766,105.48,120995,0
+TBLL.US,D,20231030,000000,105.51,105.51,105.5,105.51,139271,0
+TBLL.US,D,20231031,000000,105.52,105.54,105.505,105.54,219845,0
+TBLL.US,D,20231101,000000,105.55,105.55,105.52,105.55,82987,0
+TBLL.US,D,20231102,000000,105.55,105.6,105.55,105.59,414390,0
+TBLL.US,D,20231103,000000,105.63,105.63,105.61,105.62,151662,0
+TBLL.US,D,20231106,000000,105.65,105.65,105.62,105.65,74476,0
+TBLL.US,D,20231107,000000,105.68,105.68,105.64,105.65,51371,0
+TBLL.US,D,20231108,000000,105.65,105.66,105.55,105.55,91992,0
+TBLL.US,D,20231109,000000,105.76,105.76,105.69,105.695,90013,0
+TBLL.US,D,20231110,000000,105.74,105.74,105.71,105.715,83883,0
+TBLL.US,D,20231113,000000,105.79,105.79,105.72,105.725,72999,0
+TBLL.US,D,20231114,000000,105.79,105.79,105.745,105.765,79776,0
+TBLL.US,D,20231115,000000,105.81,105.89,105.75,105.89,124882,0
+TBLL.US,D,20231116,000000,105.9,105.9,105.82,105.825,186494,0
+TBLL.US,D,20231117,000000,105.85,105.85,105.83,105.83,59830,0
+TBLL.US,D,20231120,000000,105.42,105.42,105.38,105.38,201604,0
+TBLL.US,D,20231121,000000,105.38,105.42,105.38,105.41,66577,0
+TBLL.US,D,20231122,000000,105.34,105.47,105.34,105.45,93292,0
+TBLL.US,D,20231124,000000,105.55,105.55,105.47,105.53,21621,0
+TBLL.US,D,20231127,000000,105.5,105.5,105.48,105.48,66366,0
+TBLL.US,D,20231128,000000,105.47,105.56,105.47,105.515,128497,0
+TBLL.US,D,20231129,000000,105.55,105.55,105.53,105.535,86954,0
+TBLL.US,D,20231130,000000,105.6,105.68,105.5721,105.68,145468,0
+TBLL.US,D,20231201,000000,105.61,105.62,105.59,105.615,125497,0
+TBLL.US,D,20231204,000000,105.63,105.635,105.61,105.62,274703,0
+TBLL.US,D,20231205,000000,105.72,105.72,105.64,105.64,472311,0
+TBLL.US,D,20231206,000000,105.65,105.77,105.65,105.77,150746,0
+TBLL.US,D,20231207,000000,105.72,105.72,105.7,105.715,208621,0
+TBLL.US,D,20231208,000000,105.75,105.75,105.71,105.71,198688,0
+TBLL.US,D,20231211,000000,105.73,105.73,105.72,105.721,73777,0
+TBLL.US,D,20231212,000000,105.87,105.87,105.73,105.74,82865,0
+TBLL.US,D,20231213,000000,105.84,105.84,105.75,105.79,102019,0
+TBLL.US,D,20231214,000000,105.78,105.86,105.78,105.84,184257,0
+TBLL.US,D,20231215,000000,105.86,105.86,105.71,105.85,80434,0
+TBLL.US,D,20231218,000000,105.38,105.38,105.27,105.27,115200,0
+TBLL.US,D,20231219,000000,105.37,105.39,105.37,105.385,137383,0
+TBLL.US,D,20231220,000000,105.38,105.41,105.2,105.2,89867,0
+TBLL.US,D,20231221,000000,105.5,105.5,105.47,105.471,179374,0
+TBLL.US,D,20231222,000000,105.5,105.5,105.425,105.465,98564,0
+TBLL.US,D,20231226,000000,105.53,105.53,105.4913,105.5,69808,0
+TBLL.US,D,20231227,000000,105.54,105.54,105.52,105.53,98454,0
+TBLL.US,D,20231228,000000,105.53,105.58,105.53,105.56,99683,0
+TBLL.US,D,20231229,000000,105.58,105.61,105.58,105.605,56821,0
+TBLL.US,D,20240102,000000,105.53,105.61,105.53,105.6,181892,0
+TBLL.US,D,20240103,000000,105.56,105.63,105.56,105.62,129534,0
+TBLL.US,D,20240104,000000,105.68,105.68,105.64,105.66,107267,0
+TBLL.US,D,20240105,000000,105.6,105.68,105.6,105.68,87331,0
+TBLL.US,D,20240108,000000,105.65,105.7,105.65,105.68,137666,0
+TBLL.US,D,20240109,000000,105.72,105.72,105.69,105.71,53384,0
+TBLL.US,D,20240110,000000,105.75,105.75,105.71,105.73,52213,0
+TBLL.US,D,20240111,000000,105.7,105.8,105.7,105.8,309391,0
+TBLL.US,D,20240112,000000,105.82,105.83,105.82,105.83,80156,0
+TBLL.US,D,20240116,000000,105.84,105.84,105.81,105.82,62043,0
+TBLL.US,D,20240117,000000,106.23,106.23,105.81,105.82,77520,0
+TBLL.US,D,20240118,000000,105.91,105.91,105.86,105.8615,188596,0
+TBLL.US,D,20240119,000000,105.89,105.89,105.87,105.87,127070,0
+TBLL.US,D,20240122,000000,105.52,105.52,105.4214,105.435,146526,0
+TBLL.US,D,20240123,000000,105.46,105.46,105.44,105.45,45309,0
+TBLL.US,D,20240124,000000,105.55,105.55,105.44,105.45,57081,0
+TBLL.US,D,20240125,000000,105.5,105.51,105.5,105.5,67193,0
+TBLL.US,D,20240126,000000,105.54,105.54,105.52,105.5203,195117,0
+TBLL.US,D,20240129,000000,105.53,105.55,105.53,105.53,92740,0
+TBLL.US,D,20240130,000000,105.62,105.62,105.55,105.55,97243,0
+TBLL.US,D,20240131,000000,105.58,105.59,105.57,105.571,156095,0
+TBLL.US,D,20240201,000000,105.63,105.63,105.61,105.61,258085,0
+TBLL.US,D,20240202,000000,105.62,105.635,105.59,105.59,89673,0
+TBLL.US,D,20240205,000000,105.63,105.66,105.6,105.66,147799,0
+TBLL.US,D,20240206,000000,105.63,105.66,105.61,105.66,61387,0
+TBLL.US,D,20240207,000000,105.67,105.67,105.64,105.645,30046,0
+TBLL.US,D,20240208,000000,105.71,105.71,105.68,105.68,139307,0
+TBLL.US,D,20240209,000000,105.72,105.72,105.6839,105.7,55130,0
+TBLL.US,D,20240212,000000,105.69,105.72,105.68,105.68,737257,0
+TBLL.US,D,20240213,000000,105.73,105.73,105.69,105.691,85276,0
+TBLL.US,D,20240214,000000,105.72,105.77,105.69,105.77,74216,0
+TBLL.US,D,20240215,000000,105.76,105.78,105.76,105.76,124581,0
+TBLL.US,D,20240216,000000,105.79,105.79,105.77,105.7884,80029,0
+TBLL.US,D,20240220,000000,105.35,105.37,105.34,105.34,166428,0
+TBLL.US,D,20240221,000000,105.37,105.37,105.34,105.36,66153,0
+TBLL.US,D,20240222,000000,105.42,105.42,105.38,105.38,151844,0
+TBLL.US,D,20240223,000000,105.4,105.42,105.34,105.34,138772,0
+TBLL.US,D,20240226,000000,105.41,105.43,105.41,105.41,65227,0
+TBLL.US,D,20240227,000000,105.42,105.43,105.41,105.4214,64256,0
+TBLL.US,D,20240228,000000,105.42,105.45,105.42,105.45,67216,0
+TBLL.US,D,20240229,000000,105.5,105.5,105.4789,105.49,194552,0
+TBLL.US,D,20240301,000000,105.43,105.52,105.43,105.51,119690,0
+TBLL.US,D,20240304,000000,105.52,105.53,105.51,105.52,173298,0
+TBLL.US,D,20240305,000000,105.53,105.59,105.51,105.59,63767,0
+TBLL.US,D,20240306,000000,105.55,105.57,105.55,105.555,99519,0
+TBLL.US,D,20240307,000000,105.6,105.61,105.59,105.59,241279,0
+TBLL.US,D,20240308,000000,105.63,105.63,105.61,105.61,45433,0
+TBLL.US,D,20240311,000000,105.61,105.6299,105.61,105.615,70088,0
+TBLL.US,D,20240312,000000,105.66,105.66,105.63,105.63,52161,0
+TBLL.US,D,20240313,000000,105.69,105.69,105.64,105.64,61499,0
+TBLL.US,D,20240314,000000,105.71,105.71,105.67,105.675,94904,0
+TBLL.US,D,20240315,000000,105.7,105.71,105.6801,105.71,62775,0
+TBLL.US,D,20240318,000000,105.26,105.28,105.26,105.27,123347,0
+TBLL.US,D,20240319,000000,105.27,105.3,105.27,105.28,50646,0
+TBLL.US,D,20240320,000000,105.3,105.32,105.29,105.3,81478,0
+TBLL.US,D,20240321,000000,105.34,105.37,105.34,105.35,124455,0
+TBLL.US,D,20240322,000000,105.38,105.38,105.36,105.38,218767,0
+TBLL.US,D,20240325,000000,105.39,105.4099,105.38,105.39,52345,0
+TBLL.US,D,20240326,000000,105.44,105.44,105.4,105.42,120630,0
+TBLL.US,D,20240327,000000,105.45,105.47,105.44,105.46,453864,0
+TBLL.US,D,20240328,000000,105.47,105.495,105.46,105.47,61581,0
+TBLL.US,D,20240401,000000,105.28,105.49,105.28,105.47,245026,0
+TBLL.US,D,20240402,000000,105.47,105.51,105.47,105.505,427426,0
+TBLL.US,D,20240403,000000,105.5,105.54,105.5,105.54,59943,0
+TBLL.US,D,20240404,000000,105.56,105.58,105.554,105.565,1705548,0
+TBLL.US,D,20240405,000000,105.58,105.58,105.56,105.57,74626,0
+TBLL.US,D,20240408,000000,105.59,105.59,105.58,105.58,80548,0
+TBLL.US,D,20240409,000000,105.58,105.61,105.58,105.6,94012,0
+TBLL.US,D,20240410,000000,105.6,105.61,105.59,105.595,105486,0
+TBLL.US,D,20240411,000000,105.63,105.64,105.63,105.64,211387,0
+TBLL.US,D,20240412,000000,105.69,105.69,105.59,105.59,66973,0
+TBLL.US,D,20240415,000000,105.64,105.68,105.64,105.68,145025,0
+TBLL.US,D,20240416,000000,105.67,105.69,105.67,105.68,122494,0
+TBLL.US,D,20240417,000000,105.7,105.71,105.68,105.69,175947,0
+TBLL.US,D,20240418,000000,105.72,105.74,105.72,105.73,220021,0
+TBLL.US,D,20240419,000000,105.75,105.77,105.75,105.77,214982,0
+TBLL.US,D,20240422,000000,105.4,105.4,105.33,105.35,297594,0
+TBLL.US,D,20240423,000000,105.36,105.36,105.35,105.36,96620,0
+TBLL.US,D,20240424,000000,105.38,105.38,105.36,105.37,105267,0
+TBLL.US,D,20240425,000000,105.39,105.42,105.39,105.41,80610,0
+TBLL.US,D,20240426,000000,105.44,105.44,105.41,105.425,96271,0
+TBLL.US,D,20240429,000000,105.43,105.45,105.43,105.44,56099,0
+TBLL.US,D,20240430,000000,105.42,105.46,105.42,105.44,93458,0
+TBLL.US,D,20240501,000000,105.47,105.48,105.4573,105.46,128253,0
+TBLL.US,D,20240502,000000,105.48,105.51,105.48,105.51,195314,0
+TBLL.US,D,20240503,000000,105.48,105.58,105.48,105.58,130241,0
+TBLL.US,D,20240506,000000,105.59,105.59,105.55,105.55,147048,0
+TBLL.US,D,20240507,000000,105.53,105.57,105.53,105.56,53982,0
+TBLL.US,D,20240508,000000,105.56,105.59,105.56,105.59,50359,0
+TBLL.US,D,20240509,000000,105.59,105.64,105.59,105.63,147192,0
+TBLL.US,D,20240510,000000,105.67,105.67,105.63,105.64,43664,0
+TBLL.US,D,20240513,000000,105.67,105.67,105.65,105.66,417670,0
+TBLL.US,D,20240514,000000,105.6,105.68,105.6,105.68,71355,0
+TBLL.US,D,20240515,000000,105.59,105.7,105.59,105.69,73064,0
+TBLL.US,D,20240516,000000,105.72,105.7346,105.72,105.73,198044,0
+TBLL.US,D,20240517,000000,105.77,105.77,105.74,105.76,56013,0
+TBLL.US,D,20240520,000000,105.34,105.34,105.32,105.325,108516,0
+TBLL.US,D,20240521,000000,105.34,105.35,105.34,105.34,80939,0
+TBLL.US,D,20240522,000000,105.34,105.37,105.34,105.35,62627,0
+TBLL.US,D,20240523,000000,105.42,105.42,105.4,105.4,240882,0
+TBLL.US,D,20240524,000000,105.44,105.44,105.41,105.41,138324,0
+TBLL.US,D,20240528,000000,105.43,105.44,105.43,105.44,79405,0
+TBLL.US,D,20240529,000000,105.43,105.46,105.43,105.4575,117038,0
+TBLL.US,D,20240530,000000,105.47,105.47,105.46,105.47,116727,0
+TBLL.US,D,20240531,000000,105.51,105.51,105.5,105.51,82000,0
+TBLL.US,D,20240603,000000,105.54,105.54,105.52,105.53,111484,0
+TBLL.US,D,20240604,000000,105.6,105.6,105.54,105.555,56747,0
+TBLL.US,D,20240605,000000,105.51,105.63,105.51,105.63,85166,0
+TBLL.US,D,20240606,000000,105.64,105.64,105.5601,105.57,144981,0
+TBLL.US,D,20240607,000000,105.61,105.63,105.61,105.615,84208,0
+TBLL.US,D,20240610,000000,105.5,105.63,105.5,105.625,285361,0
+TBLL.US,D,20240611,000000,105.63,105.6799,105.63,105.64,65315,0
+TBLL.US,D,20240612,000000,105.65,105.67,105.649,105.66,104410,0
+TBLL.US,D,20240613,000000,105.66,105.69,105.66,105.69,251265,0
+TBLL.US,D,20240614,000000,105.72,105.73,105.71,105.725,139689,0
+TBLL.US,D,20240617,000000,105.75,105.75,105.72,105.73,112324,0
+TBLL.US,D,20240618,000000,105.77,105.78,105.75,105.78,77892,0
+TBLL.US,D,20240620,000000,105.77,105.79,105.765,105.78,192615,0
+TBLL.US,D,20240621,000000,105.81,105.82,105.8001,105.82,71854,0
+TBLL.US,D,20240624,000000,105.41,105.41,105.38,105.38,106274,0
+TBLL.US,D,20240625,000000,105.42,105.42,105.4,105.41,90761,0
+TBLL.US,D,20240626,000000,105.5,105.5,105.41,105.42,142478,0
+TBLL.US,D,20240627,000000,105.45,105.45,105.43,105.44,68907,0
+TBLL.US,D,20240628,000000,105.5,105.5,105.47,105.47,239920,0
+TBLL.US,D,20240701,000000,105.5,105.5,105.48,105.48,136871,0
+TBLL.US,D,20240702,000000,105.51,105.52,105.5,105.5,166756,0
+TBLL.US,D,20240703,000000,105.52,105.58,105.52,105.58,90661,0
+TBLL.US,D,20240705,000000,105.56,105.6,105.56,105.59,69816,0
+TBLL.US,D,20240708,000000,105.63,105.63,105.6,105.615,230174,0
+TBLL.US,D,20240709,000000,105.63,105.64,105.61,105.635,55259,0
+TBLL.US,D,20240710,000000,105.65,105.65,105.63,105.645,133303,0
+TBLL.US,D,20240711,000000,105.65,105.68,105.65,105.67,84923,0
+TBLL.US,D,20240712,000000,105.7,105.72,105.59,105.59,97063,0
+TBLL.US,D,20240715,000000,105.73,105.75,105.71,105.74,117324,0
+TBLL.US,D,20240716,000000,105.74,105.76,105.7394,105.755,276350,0
+TBLL.US,D,20240717,000000,105.77,105.77,105.75,105.77,108278,0
+TBLL.US,D,20240718,000000,105.78,105.78,105.76,105.77,74332,0
+TBLL.US,D,20240719,000000,105.81,105.83,105.78,105.82,119727,0
+TBLL.US,D,20240722,000000,105.37,105.39,105.37,105.37,127835,0
+TBLL.US,D,20240723,000000,105.38,105.41,105.38,105.41,114825,0
+TBLL.US,D,20240724,000000,105.39,105.4261,105.39,105.42,88684,0
+TBLL.US,D,20240725,000000,105.42,105.44,105.42,105.43,86701,0
+TBLL.US,D,20240726,000000,105.49,105.49,105.46,105.49,151519,0
+TBLL.US,D,20240729,000000,105.5,105.5,105.49,105.5,83415,0
+TBLL.US,D,20240730,000000,105.5,105.53,105.48,105.48,50153,0
+TBLL.US,D,20240731,000000,105.52,105.54,105.52,105.53,67111,0
+TBLL.US,D,20240801,000000,105.55,105.57,105.54,105.565,173297,0
+TBLL.US,D,20240802,000000,105.6,105.7,105.6,105.69,261521,0
+TBLL.US,D,20240805,000000,105.74,105.74,105.66,105.7,428145,0
+TBLL.US,D,20240806,000000,105.68,105.7,105.66,105.69,270478,0
+TBLL.US,D,20240807,000000,105.69,105.72,105.68,105.695,459617,0
+TBLL.US,D,20240808,000000,105.71,105.72,105.69,105.7,72751,0
+TBLL.US,D,20240809,000000,105.73,105.75,105.73,105.75,60962,0
+TBLL.US,D,20240812,000000,105.76,105.76,105.74,105.75,518152,0
+TBLL.US,D,20240813,000000,105.77,105.78,105.73,105.75,468475,0
+TBLL.US,D,20240814,000000,105.77,105.8,105.77,105.8,106087,0
+TBLL.US,D,20240815,000000,105.78,105.79,105.77,105.77,101777,0
+TBLL.US,D,20240816,000000,105.82,105.84,105.82,105.84,176764,0
+TBLL.US,D,20240819,000000,105.38,105.4,105.38,105.38,572155,0
+TBLL.US,D,20240820,000000,105.4,105.43,105.39,105.41,181545,0
+TBLL.US,D,20240821,000000,105.43,105.44,105.42,105.42,167271,0
+TBLL.US,D,20240822,000000,105.43,105.46,105.425,105.44,108007,0
+TBLL.US,D,20240823,000000,105.5,105.5,105.4631,105.47,79558,0
+TBLL.US,D,20240826,000000,105.51,105.51,105.48,105.49,97629,0
+TBLL.US,D,20240827,000000,105.5,105.52,105.5,105.51,96229,0
+TBLL.US,D,20240828,000000,105.52,105.54,105.52,105.525,96195,0
+TBLL.US,D,20240829,000000,105.54,105.55,105.53,105.54,61554,0
+TBLL.US,D,20240830,000000,105.58,105.61,105.58,105.61,64125,0
+TBLL.US,D,20240903,000000,105.6,105.63,105.6,105.62,180665,0
+TBLL.US,D,20240904,000000,105.63,105.66,105.6299,105.64,115559,0
+TBLL.US,D,20240905,000000,105.68,105.68,105.64,105.67,166598,0
+TBLL.US,D,20240906,000000,105.72,105.74,105.71,105.73,340348,0
+TBLL.US,D,20240909,000000,105.73,105.75,105.72,105.75,138112,0
+TBLL.US,D,20240910,000000,105.76,105.77,105.75,105.77,156139,0
+TBLL.US,D,20240911,000000,105.75,105.77,105.75,105.76,184308,0
+TBLL.US,D,20240912,000000,105.76,105.79,105.76,105.79,338176,0
+TBLL.US,D,20240913,000000,105.83,105.85,105.83,105.84,179227,0
+TBLL.US,D,20240916,000000,105.87,105.87,105.86,105.87,200388,0
+TBLL.US,D,20240917,000000,105.87,105.89,105.87,105.89,142484,0
+TBLL.US,D,20240918,000000,105.89,105.93,105.88,105.92,206965,0
+TBLL.US,D,20240919,000000,105.93,105.95,105.93,105.94,159661,0
+TBLL.US,D,20240920,000000,105.97,105.99,105.97,105.98,57940,0
+TBLL.US,D,20240923,000000,105.54,105.57,105.54,105.565,137555,0
+TBLL.US,D,20240924,000000,105.58,105.6,105.5701,105.59,185068,0
+TBLL.US,D,20240925,000000,105.6,105.6077,105.59,105.6,38779,0
+TBLL.US,D,20240926,000000,105.6,105.62,105.59,105.61,175315,0
+TBLL.US,D,20240927,000000,105.64,105.66,105.64,105.65,85069,0
+TBLL.US,D,20240930,000000,105.66,105.66,105.64,105.66,111396,0
+TBLL.US,D,20241001,000000,105.67,105.68,105.66,105.68,271285,0
+TBLL.US,D,20241002,000000,105.67,105.69,105.67,105.685,78312,0
+TBLL.US,D,20241003,000000,105.68,105.7,105.68,105.69,187935,0
+TBLL.US,D,20241004,000000,105.7,105.71,105.685,105.7,214946,0
+TBLL.US,D,20241007,000000,105.69,105.69,105.68,105.69,79736,0
+TBLL.US,D,20241008,000000,105.71,105.71,105.6901,105.705,83519,0
+TBLL.US,D,20241009,000000,105.72,105.72,105.7099,105.71,74999,0
+TBLL.US,D,20241010,000000,105.71,105.73,105.71,105.725,62944,0
+TBLL.US,D,20241011,000000,105.78,105.79,105.77,105.77,399223,0
+TBLL.US,D,20241014,000000,105.79,105.79,105.77,105.77,57499,0
+TBLL.US,D,20241015,000000,105.8,105.8,105.78,105.79,90258,0
+TBLL.US,D,20241016,000000,105.81,105.81,105.8,105.8,90300,0
+TBLL.US,D,20241017,000000,105.82,105.82,105.8,105.8,103209,0
+TBLL.US,D,20241018,000000,105.84,105.86,105.84,105.85,62223,0
+TBLL.US,D,20241021,000000,105.44,105.44,105.42,105.43,152355,0
+TBLL.US,D,20241022,000000,105.43,105.44,105.43,105.43,105623,0
+TBLL.US,D,20241023,000000,105.46,105.46,105.43,105.45,119618,0
+TBLL.US,D,20241024,000000,105.46,105.47,105.46,105.47,82324,0
+TBLL.US,D,20241025,000000,105.51,105.51,105.45,105.45,84805,0
+TBLL.US,D,20241028,000000,105.51,105.52,105.5,105.5,106001,0
+TBLL.US,D,20241029,000000,105.53,105.53,105.51,105.53,76789,0
+TBLL.US,D,20241030,000000,105.54,105.54,105.53,105.535,43436,0
+TBLL.US,D,20241031,000000,105.55,105.5599,105.54,105.54,78517,0
+TBLL.US,D,20241101,000000,105.59,105.61,105.59,105.6,246701,0
+TBLL.US,D,20241104,000000,105.61,105.6287,105.61,105.62,111322,0
+TBLL.US,D,20241105,000000,105.62,105.63,105.61,105.63,73160,0
+TBLL.US,D,20241106,000000,105.63,105.64,105.62,105.64,216779,0
+TBLL.US,D,20241107,000000,105.66,105.66,105.64,105.64,73209,0
+TBLL.US,D,20241108,000000,105.69,105.7,105.68,105.68,200351,0
+TBLL.US,D,20241111,000000,105.685,105.69,105.68,105.68,115943,0
+TBLL.US,D,20241112,000000,105.71,105.71,105.68,105.69,141487,0
+TBLL.US,D,20241113,000000,105.73,105.73,105.71,105.72,62503,0
+TBLL.US,D,20241114,000000,105.7336,105.74,105.72,105.73,54813,0
+TBLL.US,D,20241115,000000,105.7599,105.77,105.75,105.77,95605,0
+TBLL.US,D,20241118,000000,105.35,105.37,105.35,105.37,222478,0
+TBLL.US,D,20241119,000000,105.3799,105.3899,105.37,105.37,87614,0
+TBLL.US,D,20241120,000000,105.39,105.39,105.37,105.37,117186,0
+TBLL.US,D,20241121,000000,105.3908,105.4,105.39,105.4,69373,0
+TBLL.US,D,20241122,000000,105.43,105.44,105.42,105.44,115378,0
+TBLL.US,D,20241125,000000,105.45,105.46,105.4317,105.44,88339,0
+TBLL.US,D,20241126,000000,105.46,105.46,105.45,105.45,69382,0
+TBLL.US,D,20241127,000000,105.49,105.49,105.47,105.48,249740,0
+TBLL.US,D,20241129,000000,105.53,105.54,105.51,105.51,81989,0
+TBLL.US,D,20241202,000000,105.53,105.545,105.52,105.54,409602,0
+TBLL.US,D,20241203,000000,105.5606,105.58,105.56,105.56,181913,0
+TBLL.US,D,20241204,000000,105.572,105.59,105.57,105.58,251772,0
+TBLL.US,D,20241205,000000,105.6,105.6,105.59,105.6,132942,0
+TBLL.US,D,20241206,000000,105.645,105.65,105.64,105.64,205638,0
+TBLL.US,D,20241209,000000,105.6519,105.7,105.6519,105.7,228285,0
+TBLL.US,D,20241210,000000,105.69,105.71,105.67,105.71,163380,0
+TBLL.US,D,20241211,000000,105.69,105.71,105.69,105.7,264850,0
+TBLL.US,D,20241212,000000,105.71,105.72,105.7,105.7,76221,0
+TBLL.US,D,20241213,000000,105.7504,105.76,105.73,105.74,274710,0
+TBLL.US,D,20241216,000000,105.7599,105.77,105.75,105.76,149127,0
+TBLL.US,D,20241217,000000,105.76,105.78,105.76,105.775,82477,0
+TBLL.US,D,20241218,000000,105.78,105.7999,105.77,105.79,119830,0
+TBLL.US,D,20241219,000000,105.7914,105.81,105.79,105.81,121004,0
+TBLL.US,D,20241220,000000,105.845,105.85,105.82,105.82,180347,0
+TBLL.US,D,20241223,000000,105.4624,105.48,105.46,105.48,195282,0
+TBLL.US,D,20241224,000000,105.5099,105.51,105.5,105.505,103061,0
+TBLL.US,D,20241226,000000,105.5,105.53,105.5,105.515,105889,0
+TBLL.US,D,20241227,000000,105.555,105.56,105.55,105.55,373939,0
+TBLL.US,D,20241230,000000,105.575,105.58,105.56,105.57,76418,0
+TBLL.US,D,20241231,000000,105.6,105.6084,105.59,105.6,226438,0
+TBLL.US,D,20250102,000000,105.61,105.615,105.6,105.6,174152,0
+TBLL.US,D,20250103,000000,105.645,105.65,105.63,105.63,190521,0
+TBLL.US,D,20250106,000000,105.655,105.66,105.64,105.66,167174,0
+TBLL.US,D,20250107,000000,105.655,105.66,105.65,105.65,176213,0
+TBLL.US,D,20250108,000000,105.665,105.68,105.66,105.67,108001,0
+TBLL.US,D,20250110,000000,105.705,105.72,105.7,105.7,104976,0
+TBLL.US,D,20250113,000000,105.71,105.72,105.71,105.715,279178,0
+TBLL.US,D,20250114,000000,105.73,105.73,105.72,105.72,81875,0
+TBLL.US,D,20250115,000000,105.74,105.755,105.74,105.755,69961,0
+TBLL.US,D,20250116,000000,105.76,105.77,105.75,105.7601,155438,0
+TBLL.US,D,20250117,000000,105.82,105.82,105.76,105.76,262372,0
+TBLL.US,D,20250121,000000,105.419,105.43,105.37,105.37,372804,0
+TBLL.US,D,20250122,000000,105.4388,105.44,105.41,105.43,262479,0
+TBLL.US,D,20250123,000000,105.445,105.46,105.44,105.46,390439,0
+TBLL.US,D,20250124,000000,105.4901,105.5,105.48,105.48,185715,0
+TBLL.US,D,20250127,000000,105.5,105.51,105.48,105.48,277752,0
+TBLL.US,D,20250128,000000,105.5051,105.52,105.5019,105.51,115983,0
+TBLL.US,D,20250129,000000,105.525,105.54,105.52,105.525,63573,0
+TBLL.US,D,20250130,000000,105.5318,105.54,105.53,105.54,109956,0
+TBLL.US,D,20250131,000000,105.575,105.58,105.565,105.57,206782,0
+TBLL.US,D,20250203,000000,105.58,105.59,105.57,105.5799,434575,0
+TBLL.US,D,20250204,000000,105.589,105.6,105.58,105.59,142460,0
+TBLL.US,D,20250205,000000,105.6007,105.61,105.5901,105.61,168828,0
+TBLL.US,D,20250206,000000,105.62,105.63,105.6,105.6,92190,0
+TBLL.US,D,20250207,000000,105.655,105.66,105.63,105.63,138646,0
+TBLL.US,D,20250210,000000,105.655,105.66,105.64,105.655,171355,0
+TBLL.US,D,20250211,000000,105.67,105.68,105.66,105.68,122006,0
+TBLL.US,D,20250212,000000,105.66,105.67,105.66,105.66,70281,0
+TBLL.US,D,20250213,000000,105.68,105.69,105.67,105.67,397575,0
+TBLL.US,D,20250214,000000,105.7384,105.75,105.73,105.75,78531,0
+TBLL.US,D,20250218,000000,105.75,105.76,105.75,105.75,128825,0
+TBLL.US,D,20250219,000000,105.75,105.77,105.75,105.76,89860,0
+TBLL.US,D,20250220,000000,105.77,105.78,105.77,105.77,113378,0
+TBLL.US,D,20250221,000000,105.81,105.82,105.81,105.81,320879,0
+TBLL.US,D,20250224,000000,105.4507,105.46,105.44,105.44,143534,0
+TBLL.US,D,20250225,000000,105.475,105.48,105.47,105.47,87534,0
+TBLL.US,D,20250226,000000,105.4893,105.5,105.48,105.495,101815,0
+TBLL.US,D,20250227,000000,105.5,105.51,105.5,105.51,164651,0
+TBLL.US,D,20250228,000000,105.54,105.55,105.53,105.54,415876,0
+TBLL.US,D,20250303,000000,105.5565,105.56,105.53,105.56,260469,0
+TBLL.US,D,20250304,000000,105.5756,105.59,105.57,105.57,536611,0
+TBLL.US,D,20250305,000000,105.595,105.6,105.58,105.59,297053,0
+TBLL.US,D,20250306,000000,105.6032,105.61,105.59,105.59,300143,0
+TBLL.US,D,20250307,000000,105.645,105.65,105.63,105.63,208792,0
+TBLL.US,D,20250310,000000,105.6503,105.67,105.65,105.67,307429,0
+TBLL.US,D,20250311,000000,105.67,105.68,105.66,105.67,159479,0
+TBLL.US,D,20250312,000000,105.67,105.68,105.64,105.67,173763,0
+TBLL.US,D,20250313,000000,105.68,105.7,105.67,105.7,207058,0
+TBLL.US,D,20250314,000000,105.725,105.73,105.7,105.72,152004,0
+TBLL.US,D,20250317,000000,105.7201,105.73,105.72,105.72,70835,0
+TBLL.US,D,20250318,000000,105.7319,105.76,105.72,105.76,140632,0
+TBLL.US,D,20250319,000000,105.74,105.76,105.73,105.76,137217,0
+TBLL.US,D,20250320,000000,105.77,105.77,105.76,105.77,93528,0
+TBLL.US,D,20250321,000000,105.8,105.81,105.8,105.81,163628,0
+TBLL.US,D,20250324,000000,105.4587,105.46,105.44,105.45,211736,0
+TBLL.US,D,20250325,000000,105.46,105.46,105.42,105.42,274677,0
+TBLL.US,D,20250326,000000,105.46,105.48,105.46,105.47,147578,0
+TBLL.US,D,20250327,000000,105.485,105.5,105.47,105.5,116196,0
+TBLL.US,D,20250328,000000,105.515,105.52,105.51,105.52,248035,0
+TBLL.US,D,20250331,000000,105.54,105.54,105.53,105.535,460251,0
+TBLL.US,D,20250401,000000,105.55,105.56,105.54,105.54,382293,0
+TBLL.US,D,20250402,000000,105.5604,105.57,105.54,105.54,237623,0
+TBLL.US,D,20250403,000000,105.5801,105.59,105.5701,105.59,534196,0
+TBLL.US,D,20250404,000000,105.66,105.66,105.63,105.64,335408,0
+TBLL.US,D,20250407,000000,105.65,105.68,105.63,105.68,2387081,0
+TBLL.US,D,20250408,000000,105.6431,105.67,105.64,105.66,1778418,0
+TBLL.US,D,20250409,000000,105.675,105.68,105.64,105.64,285910,0
+TBLL.US,D,20250410,000000,105.6604,105.68,105.65,105.66,452774,0
+TBLL.US,D,20250411,000000,105.7,105.71,105.68,105.68,333222,0
+TBLL.US,D,20250414,000000,105.7017,105.71,105.69,105.71,1049542,0
+TBLL.US,D,20250415,000000,105.715,105.72,105.71,105.715,152552,0
+TBLL.US,D,20250416,000000,105.73,105.74,105.72,105.73,337549,0
+TBLL.US,D,20250417,000000,105.775,105.78,105.77,105.77,513430,0
+TBLL.US,D,20250421,000000,105.435,105.44,105.43,105.44,634715,0
+TBLL.US,D,20250422,000000,105.4489,105.465,105.44,105.44,301898,0
+TBLL.US,D,20250423,000000,105.4593,105.46,105.45,105.45,148887,0
+TBLL.US,D,20250424,000000,105.47,105.48,105.46,105.48,188908,0
+TBLL.US,D,20250425,000000,105.505,105.51,105.5,105.5,197837,0
+TBLL.US,D,20250428,000000,105.51,105.53,105.51,105.52,162653,0
+TBLL.US,D,20250429,000000,105.5309,105.54,105.53,105.53,243497,0
+TBLL.US,D,20250430,000000,105.5499,105.56,105.44,105.54,2944794,0
+TBLL.US,D,20250501,000000,105.555,105.57,105.54,105.56,196342,0
+TBLL.US,D,20250502,000000,105.5881,105.59,105.57,105.57,192480,0
+TBLL.US,D,20250505,000000,105.585,105.59,105.57,105.57,177690,0
+TBLL.US,D,20250506,000000,105.5941,105.6,105.59,105.6,113252,0
+TBLL.US,D,20250507,000000,105.6091,105.61,105.6,105.605,312080,0
+TBLL.US,D,20250508,000000,105.62,105.62,105.61,105.62,147042,0
+TBLL.US,D,20250509,000000,105.65,105.66,105.64,105.65,169180,0
+TBLL.US,D,20250512,000000,105.645,105.65,105.64,105.64,240431,0
+TBLL.US,D,20250513,000000,105.65,105.66,105.64,105.66,631487,0
+TBLL.US,D,20250514,000000,105.665,105.67,105.56,105.67,612583,0
+TBLL.US,D,20250515,000000,105.685,105.69,105.68,105.69,375710,0
+TBLL.US,D,20250516,000000,105.725,105.73,105.71,105.72,107066,0
+TBLL.US,D,20250519,000000,105.395,105.4,105.39,105.4,714643,0
+TBLL.US,D,20250520,000000,105.415,105.42,105.41,105.41,148919,0
+TBLL.US,D,20250521,000000,105.4201,105.43,105.42,105.42,122539,0
+TBLL.US,D,20250522,000000,105.4301,105.44,105.43,105.44,114619,0
+TBLL.US,D,20250523,000000,105.485,105.5,105.48,105.48,217270,0
+TBLL.US,D,20250527,000000,105.49,105.5,105.49,105.49,137008,0
+TBLL.US,D,20250528,000000,105.5,105.51,105.49,105.51,209042,0
+TBLL.US,D,20250529,000000,105.515,105.52,105.51,105.51,265857,0
+TBLL.US,D,20250530,000000,105.55,105.56,105.55,105.555,197827,0
+TBLL.US,D,20250602,000000,105.569,105.57,105.56,105.56,140512,0
+TBLL.US,D,20250603,000000,105.575,105.58,105.57,105.57,150388,0
+TBLL.US,D,20250604,000000,105.5905,105.6,105.59,105.6,138557,0
+TBLL.US,D,20250605,000000,105.61,105.62,105.61,105.61,57863,0
+TBLL.US,D,20250606,000000,105.635,105.64,105.63,105.64,98890,0
+TBLL.US,D,20250609,000000,105.64,105.65,105.64,105.65,795173,0
+TBLL.US,D,20250610,000000,105.66,105.67,105.66,105.67,159125,0
+TBLL.US,D,20250611,000000,105.685,105.69,105.68,105.69,110406,0
+TBLL.US,D,20250612,000000,105.6931,105.7,105.69,105.7,125405,0
+TBLL.US,D,20250613,000000,105.7304,105.74,105.72,105.72,167446,0
+TBLL.US,D,20250616,000000,105.74,105.74,105.73,105.73,328055,0
+TBLL.US,D,20250617,000000,105.7411,105.75,105.74,105.74,112119,0
+TBLL.US,D,20250618,000000,105.76,105.78,105.76,105.765,274014,0
+TBLL.US,D,20250620,000000,105.8,105.81,105.795,105.81,606737,0
+TBLL.US,D,20250623,000000,105.45,105.46,105.44,105.45,343099,0
+TBLL.US,D,20250624,000000,105.46,105.47,105.46,105.46,281795,0
+TBLL.US,D,20250625,000000,105.475,105.48,105.47,105.48,258985,0
+TBLL.US,D,20250626,000000,105.495,105.505,105.49,105.5,165474,0
+TBLL.US,D,20250627,000000,105.535,105.54,105.51,105.53,236165,0
+TBLL.US,D,20250630,000000,105.54,105.55,105.54,105.54,190869,0
+TBLL.US,D,20250701,000000,105.55,105.56,105.55,105.55,296397,0
+TBLL.US,D,20250702,000000,105.565,105.57,105.56,105.57,153054,0
+TBLL.US,D,20250703,000000,105.6,105.61,105.6,105.6006,230819,0
+TBLL.US,D,20250707,000000,105.615,105.62,105.61,105.62,212115,0
+TBLL.US,D,20250708,000000,105.62,105.63,105.62,105.63,141684,0
+TBLL.US,D,20250709,000000,105.6385,105.64,105.63,105.63,103606,0
+TBLL.US,D,20250710,000000,105.645,105.65,105.64,105.64,141260,0
+TBLL.US,D,20250711,000000,105.68,105.69,105.68,105.69,184074,0
+TBLL.US,D,20250714,000000,105.69,105.7,105.69,105.7,159165,0
+TBLL.US,D,20250715,000000,105.71,105.72,105.7,105.71,184991,0
+TBLL.US,D,20250716,000000,105.715,105.72,105.71,105.71,124033,0
+TBLL.US,D,20250717,000000,105.73,105.74,105.73,105.735,203762,0
+TBLL.US,D,20250718,000000,105.775,105.78,105.77,105.775,89290,0
+TBLL.US,D,20250721,000000,105.4,105.41,105.4,105.4,237800,0
+TBLL.US,D,20250722,000000,105.42,105.42,105.41,105.41,139761,0
+TBLL.US,D,20250723,000000,105.425,105.43,105.42,105.43,95430,0
+TBLL.US,D,20250724,000000,105.4359,105.44,105.43,105.44,72441,0
+TBLL.US,D,20250725,000000,105.47,105.48,105.46,105.47,185440,0
+TBLL.US,D,20250728,000000,105.4809,105.49,105.48,105.48,136357,0
+TBLL.US,D,20250729,000000,105.4915,105.5,105.49,105.5,151064,0
+TBLL.US,D,20250730,000000,105.505,105.51,105.5,105.5,106794,0
+TBLL.US,D,20250731,000000,105.5112,105.52,105.51,105.52,93440,0
+TBLL.US,D,20250801,000000,105.5707,105.6,105.5701,105.6,256681,0
+TBLL.US,D,20250804,000000,105.61,105.62,105.6,105.61,479758,0
+TBLL.US,D,20250805,000000,105.625,105.63,105.62,105.63,164169,0
+TBLL.US,D,20250806,000000,105.625,105.64,105.62,105.64,108827,0
+TBLL.US,D,20250807,000000,105.645,105.66,105.6401,105.65,144197,0
+TBLL.US,D,20250808,000000,105.688,105.69,105.68,105.68,66412,0
+TBLL.US,D,20250811,000000,105.695,105.7,105.69,105.69,185251,0
+TBLL.US,D,20250812,000000,105.71,105.72,105.71,105.71,98532,0
+TBLL.US,D,20250813,000000,105.73,105.74,105.73,105.73,184818,0
+TBLL.US,D,20250814,000000,105.7499,105.75,105.74,105.75,144939,0
+TBLL.US,D,20250815,000000,105.775,105.78,105.77,105.77,184415,0
+TBLL.US,D,20250818,000000,105.4394,105.44,105.42,105.42,447323,0
+TBLL.US,D,20250819,000000,105.4465,105.45,105.44,105.44,108217,0
+TBLL.US,D,20250820,000000,105.4572,105.46,105.45,105.45,140447,0
+TBLL.US,D,20250821,000000,105.4674,105.47,105.46,105.465,122578,0
+TBLL.US,D,20250822,000000,105.4988,105.51,105.49,105.51,246787,0
+TBLL.US,D,20250825,000000,105.52,105.52,105.51,105.52,278821,0
+TBLL.US,D,20250826,000000,105.5312,105.54,105.53,105.53,197975,0
+TBLL.US,D,20250827,000000,105.555,105.56,105.55,105.555,155997,0
+TBLL.US,D,20250828,000000,105.56,105.57,105.56,105.57,64108,0
+TBLL.US,D,20250829,000000,105.61,105.62,105.6,105.61,179000,0
+TBLL.US,D,20250902,000000,105.6179,105.62,105.61,105.61,254689,0
+TBLL.US,D,20250903,000000,105.635,105.65,105.63,105.65,189366,0
+TBLL.US,D,20250904,000000,105.66,105.6676,105.65,105.66,116031,0
+TBLL.US,D,20250905,000000,105.7201,105.73,105.72,105.73,263850,0
+TBLL.US,D,20250908,000000,105.745,105.75,105.74,105.74,51118,0
+TBLL.US,D,20250909,000000,105.76,105.76,105.75,105.75,205806,0
+TBLL.US,D,20250910,000000,105.76,105.77,105.76,105.765,231577,0
+TBLL.US,D,20250911,000000,105.7791,105.79,105.77,105.79,138971,0
+TBLL.US,D,20250912,000000,105.8163,105.82,105.81,105.815,79437,0
+TBLL.US,D,20250915,000000,105.8199,105.83,105.81,105.815,144100,0
+TBLL.US,D,20250916,000000,105.8383,105.84,105.83,105.835,81056,0
+TBLL.US,D,20250917,000000,105.84,105.86,105.84,105.85,87349,0
+TBLL.US,D,20250918,000000,105.8682,105.87,105.86,105.87,128041,0
+TBLL.US,D,20250919,000000,105.895,105.9,105.89,105.89,306274,0
+TBLL.US,D,20250922,000000,105.5584,105.56,105.55,105.56,143215,0
+TBLL.US,D,20250923,000000,105.56,105.57,105.56,105.57,121618,0
+TBLL.US,D,20250924,000000,105.575,105.58,105.57,105.58,86312,0
+TBLL.US,D,20250925,000000,105.5716,105.58,105.57,105.57,84910,0
+TBLL.US,D,20250926,000000,105.605,105.61,105.6,105.6,255608,0
+TBLL.US,D,20250929,000000,105.6253,105.63,105.62,105.62,162061,0
+TBLL.US,D,20250930,000000,105.6301,105.64,105.63,105.64,210137,0
+TBLL.US,D,20251001,000000,105.65,105.66,105.65,105.66,125111,0
+TBLL.US,D,20251002,000000,105.665,105.67,105.66,105.66,240779,0
+TBLL.US,D,20251003,000000,105.7,105.7,105.69,105.69,275419,0
+TBLL.US,D,20251006,000000,105.7065,105.71,105.7,105.7,69523,0
+TBLL.US,D,20251007,000000,105.72,105.73,105.71,105.72,111080,0
+TBLL.US,D,20251008,000000,105.725,105.73,105.72,105.73,219469,0
+TBLL.US,D,20251009,000000,105.735,105.74,105.73,105.74,211249,0
+TBLL.US,D,20251010,000000,105.785,105.79,105.78,105.79,419939,0
+TBLL.US,D,20251013,000000,105.8,105.8,105.79,105.7989,85780,0
+TBLL.US,D,20251014,000000,105.805,105.81,105.8,105.805,101089,0
+TBLL.US,D,20251015,000000,105.8003,105.81,105.8,105.8,225509,0
+TBLL.US,D,20251016,000000,105.8188,105.83,105.81,105.825,106077,0
+TBLL.US,D,20251017,000000,105.86,105.86,105.85,105.86,324375,0
+TBLL.US,D,20251020,000000,105.51,105.52,105.51,105.52,132322,0
+TBLL.US,D,20251021,000000,105.5289,105.53,105.52,105.52,124143,0
+TBLL.US,D,20251022,000000,105.5399,105.54,105.53,105.5389,102039,0
+TBLL.US,D,20251023,000000,105.54,105.55,105.54,105.55,186004,0
+TBLL.US,D,20251024,000000,105.59,105.59,105.58,105.58,459533,0
+TBLL.US,D,20251027,000000,105.5944,105.6,105.59,105.59,118206,0
+TBLL.US,D,20251028,000000,105.61,105.61,105.6,105.61,97867,0
+TBLL.US,D,20251029,000000,105.625,105.63,105.6,105.61,147229,0
+TBLL.US,D,20251030,000000,105.6101,105.62,105.61,105.62,131983,0
+TBLL.US,D,20251031,000000,105.645,105.65,105.64,105.65,370061,0
+TBLL.US,D,20251103,000000,105.65,105.66,105.65,105.65,179658,0
+TBLL.US,D,20251104,000000,105.675,105.68,105.67,105.67,114390,0
+TBLL.US,D,20251105,000000,105.6885,105.69,105.68,105.682,99271,0
+TBLL.US,D,20251106,000000,105.695,105.7,105.69,105.7,190840,0
+TBLL.US,D,20251107,000000,105.735,105.74,105.73,105.7399,267501,0
+TBLL.US,D,20251110,000000,105.7499,105.75,105.74,105.74,128565,0
+TBLL.US,D,20251111,000000,105.7509,105.76,105.75,105.75,84458,0
+TBLL.US,D,20251112,000000,105.765,105.77,105.76,105.76,204759,0
+TBLL.US,D,20251113,000000,105.77,105.77,105.76,105.76,192225,0
+TBLL.US,D,20251114,000000,105.8001,105.8099,105.79,105.79,270012,0
+TBLL.US,D,20251117,000000,105.8071,105.81,105.8,105.805,108174,0
+TBLL.US,D,20251118,000000,105.8201,105.83,105.82,105.825,145544,0
+TBLL.US,D,20251119,000000,105.8318,105.84,105.82,105.82,72337,0
+TBLL.US,D,20251120,000000,105.8401,105.85,105.84,105.84,106460,0
+TBLL.US,D,20251121,000000,105.875,105.88,105.87,105.87,482716,0
+TBLL.US,D,20251124,000000,105.555,105.56,105.55,105.555,147077,0
+TBLL.US,D,20251125,000000,105.575,105.58,105.57,105.57,122356,0
+TBLL.US,D,20251126,000000,105.595,105.6,105.59,105.59,150293,0
+TBLL.US,D,20251128,000000,105.62,105.63,105.61,105.62,283747,0
+TBLL.US,D,20251201,000000,105.6315,105.64,105.63,105.63,520685,0
+TBLL.US,D,20251202,000000,105.6599,105.66,105.65,105.655,132425,0
+TBLL.US,D,20251203,000000,105.67,105.68,105.66,105.675,125947,0
+TBLL.US,D,20251204,000000,105.69,105.7,105.68,105.69,137547,0
+TBLL.US,D,20251205,000000,105.71,105.72,105.71,105.71,78894,0
+TBLL.US,D,20251208,000000,105.725,105.73,105.72,105.725,93799,0
+TBLL.US,D,20251209,000000,105.74,105.75,105.7314,105.74,112769,0
+TBLL.US,D,20251210,000000,105.7499,105.76,105.74,105.76,102710,0
+TBLL.US,D,20251211,000000,105.775,105.78,105.77,105.78,128326,0
+TBLL.US,D,20251212,000000,105.815,105.82,105.81,105.81,286038,0
+TBLL.US,D,20251215,000000,105.8217,105.83,105.82,105.825,146773,0
+TBLL.US,D,20251216,000000,105.8345,105.84,105.83,105.84,101344,0
+TBLL.US,D,20251217,000000,105.85,105.86,105.85,105.855,87453,0
+TBLL.US,D,20251218,000000,105.865,105.87,105.86,105.86,123656,0
+TBLL.US,D,20251219,000000,105.9,105.9,105.89,105.9,370662,0
+TBLL.US,D,20251222,000000,105.5652,105.57,105.55,105.555,167134,0
+TBLL.US,D,20251223,000000,105.57,105.57,105.56,105.567,100494,0
+TBLL.US,D,20251224,000000,105.585,105.59,105.58,105.59,47714,0
+TBLL.US,D,20251226,000000,105.625,105.63,105.62,105.62,264685,0
+TBLL.US,D,20251229,000000,105.63,105.64,105.63,105.63,125183,0
+TBLL.US,D,20251230,000000,105.6487,105.65,105.64,105.645,214389,0
+TBLL.US,D,20251231,000000,105.66,105.67,105.65,105.65,242068,0
+TBLL.US,D,20260102,000000,105.685,105.69,105.68,105.69,168160,0
+TBLL.US,D,20260105,000000,105.7,105.71,105.7,105.7,211506,0
+TBLL.US,D,20260106,000000,105.71,105.72,105.71,105.71,221566,0
+TBLL.US,D,20260107,000000,105.73,105.73,105.72,105.72,162933,0
+TBLL.US,D,20260108,000000,105.73,105.74,105.73,105.73,109006,0
+TBLL.US,D,20260109,000000,105.76,105.76,105.75,105.75,269628,0
+TBLL.US,D,20260112,000000,105.76,105.77,105.75,105.75,216461,0
+TBLL.US,D,20260113,000000,105.78,105.78,105.77,105.77,142304,0
+TBLL.US,D,20260114,000000,105.7805,105.79,105.77,105.77,236494,0
+TBLL.US,D,20260115,000000,105.785,105.79,105.78,105.78,154379,0
+TBLL.US,D,20260116,000000,105.82,105.83,105.82,105.82,480899,0
+TBLL.US,D,20260120,000000,105.51,105.51,105.5,105.5,195257,0
+TBLL.US,D,20260121,000000,105.51,105.52,105.51,105.51,143829,0
+TBLL.US,D,20260122,000000,105.525,105.53,105.51,105.51,175871,0
+TBLL.US,D,20260123,000000,105.555,105.56,105.54,105.55,314216,0
+TBLL.US,D,20260126,000000,105.55,105.56,105.55,105.555,159392,0
+TBLL.US,D,20260127,000000,105.56,105.57,105.56,105.57,145244,0
+TBLL.US,D,20260128,000000,105.57,105.58,105.57,105.57,74623,0
+TBLL.US,D,20260129,000000,105.5999,105.61,105.58,105.59,150426,0
+TBLL.US,D,20260130,000000,105.625,105.63,105.61,105.61,212167,0
+TBLL.US,D,20260202,000000,105.6351,105.6399,105.62,105.63,274045,0
+TBLL.US,D,20260203,000000,105.645,105.65,105.63,105.63,183403,0
+TBLL.US,D,20260204,000000,105.6478,105.66,105.64,105.64,88952,0
+TBLL.US,D,20260205,000000,105.6614,105.67,105.66,105.66,103666,0
+TBLL.US,D,20260206,000000,105.7,105.71,105.69,105.69,210645,0
+TBLL.US,D,20260209,000000,105.705,105.72,105.7,105.7,300933,0
+TBLL.US,D,20260210,000000,105.72,105.73,105.71,105.71,134094,0
+TBLL.US,D,20260211,000000,105.725,105.73,105.72,105.72,120331,0
+TBLL.US,D,20260212,000000,105.7345,105.74,105.73,105.74,104188,0
+TBLL.US,D,20260213,000000,105.775,105.78,105.77,105.78,312675,0
+TBLL.US,D,20260217,000000,105.7863,105.79,105.78,105.78,2182670,0
+TBLL.US,D,20260218,000000,105.79,105.7969,105.78,105.78,116452,0
diff --git a/daily/us/nyse etfs/2/tdvg.us.txt b/daily/us/nyse etfs/2/tdvg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec44b85954b794fb133a25c35bed3b7acd3289c4
--- /dev/null
+++ b/daily/us/nyse etfs/2/tdvg.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDVG.US,D,20200807,000000,24.6219,24.725,24.5931,24.725,983.28129461007,0
+TDVG.US,D,20200810,000000,24.7497,24.7794,24.7201,24.7717,970.1708773486,0
+TDVG.US,D,20200811,000000,24.9451,24.955,24.6764,24.6764,1855.6282893154,0
+TDVG.US,D,20200812,000000,24.9937,25.0334,24.9838,24.9947,5613.2755751791,0
+TDVG.US,D,20200813,000000,24.9451,24.9937,24.9451,24.964,5959.1888921548,0
+TDVG.US,D,20200814,000000,25.0086,25.0086,24.8907,24.9392,4204.4099663891,0
+TDVG.US,D,20200817,000000,24.9937,25.0255,24.963,24.9799,3321.9780353289,0
+TDVG.US,D,20200818,000000,24.9451,24.9937,24.9451,24.955,2903.4531765974,0
+TDVG.US,D,20200819,000000,25.0334,25.0334,24.8767,24.8767,4505.9495634029,0
+TDVG.US,D,20200820,000000,24.849,24.8687,24.849,24.8687,452.81364233839,0
+TDVG.US,D,20200821,000000,24.8867,24.9739,24.8767,24.9719,3144.4831554813,0
+TDVG.US,D,20200824,000000,25.0235,25.0809,25.0235,25.0809,1035.7229636559,0
+TDVG.US,D,20200825,000000,25.1702,25.1702,25.0919,25.1495,3561.9995205772,0
+TDVG.US,D,20200826,000000,25.1405,25.2635,25.1305,25.2585,1196.0734517,0
+TDVG.US,D,20200827,000000,25.4052,25.4052,25.3269,25.3635,1670.0654603839,0
+TDVG.US,D,20200828,000000,25.3557,25.5233,25.3557,25.5093,4988.0095211707,0
+TDVG.US,D,20200831,000000,25.4637,25.4687,25.434,25.436,2557.5398596217,0
+TDVG.US,D,20200901,000000,25.3953,25.4935,25.3953,25.4925,2281.2126034954,0
+TDVG.US,D,20200902,000000,25.5807,25.9674,25.5807,25.9456,3009.3450083246,0
+TDVG.US,D,20200903,000000,25.9228,25.9228,25.0622,25.1692,3863.539117591,0
+TDVG.US,D,20200904,000000,24.9451,25.1999,24.849,25.0622,29102.100839552,0
+TDVG.US,D,20200908,000000,24.7497,24.7497,24.4761,24.5049,31549.714892905,0
+TDVG.US,D,20200909,000000,24.9253,25.1117,24.8955,25.0017,3661.8403904915,0
+TDVG.US,D,20200910,000000,25.0622,25.072,24.6467,24.6467,4217.5203836506,0
+TDVG.US,D,20200911,000000,24.73,24.7398,24.6417,24.7021,13055.95860515,0
+TDVG.US,D,20200914,000000,24.9838,25.0622,24.9838,25.0294,6031.8004339106,0
+TDVG.US,D,20200915,000000,25.1999,25.1999,25.0879,25.0879,167.40994349259,0
+TDVG.US,D,20200916,000000,25.2585,25.3071,25.0672,25.0672,11603.727770034,0
+TDVG.US,D,20200917,000000,24.9054,24.9937,24.7727,24.8817,8478.4059936276,0
+TDVG.US,D,20200918,000000,24.7994,24.7994,24.5832,24.6844,5505.3667561809,0
+TDVG.US,D,20200921,000000,24.3393,24.3393,24.0448,24.3293,6407.9685599512,0
+TDVG.US,D,20200922,000000,24.4266,24.4811,24.2828,24.4811,17570.984611273,0
+TDVG.US,D,20200923,000000,24.5534,24.5534,24.0061,24.0131,20573.270164149,0
+TDVG.US,D,20200924,000000,23.9565,24.0557,23.8306,24.0557,2935.7249729333,0
+TDVG.US,D,20200925,000000,24.1726,24.37,24.1331,24.37,4836.7354758461,0
+TDVG.US,D,20200928,000000,24.8251,24.8251,24.731,24.732,14765.355317318,0
+TDVG.US,D,20200929,000000,24.7607,24.7804,24.5931,24.6407,13568.273371984,0
+TDVG.US,D,20200930,000000,24.8916,24.961,24.8727,24.8727,1795.1186711856,0
+TDVG.US,D,20201001,000000,24.8877,24.9362,24.8201,24.8549,6166.9385810673,0
+TDVG.US,D,20201002,000000,24.729,24.8916,24.723,24.8231,63093.378823996,0
+TDVG.US,D,20201005,000000,25.0839,25.1485,25.0642,25.1485,2226.7539471785,0
+TDVG.US,D,20201006,000000,25.1921,25.3477,24.8897,24.9253,18254.74329614,0
+TDVG.US,D,20201007,000000,25.1038,25.3288,25.1038,25.3041,6861.7906959251,0
+TDVG.US,D,20201008,000000,25.426,25.4657,25.3973,25.4558,11383.876157495,0
+TDVG.US,D,20201009,000000,25.6233,25.7106,25.545,25.6511,11113.599863183,0
+TDVG.US,D,20201012,000000,25.8276,26.0101,25.8276,25.9724,3308.8676180673,0
+TDVG.US,D,20201013,000000,25.9021,25.9021,25.7255,25.7939,6859.7737086541,0
+TDVG.US,D,20201014,000000,25.78,25.78,25.657,25.669,972.18786461961,0
+TDVG.US,D,20201015,000000,25.4072,25.6908,25.4072,25.661,1401.8061533415,0
+TDVG.US,D,20201016,000000,25.8078,25.8821,25.7622,25.7622,8491.516410889,0
+TDVG.US,D,20201019,000000,25.8276,25.8276,25.313,25.313,5851.2800731566,0
+TDVG.US,D,20201020,000000,25.4558,25.55,25.436,25.4548,9165.1901594014,0
+TDVG.US,D,20201021,000000,25.5747,25.5747,25.4161,25.435,25318.232719165,0
+TDVG.US,D,20201022,000000,25.4458,25.55,25.431,25.55,17188.76552342,0
+TDVG.US,D,20201023,000000,25.6908,25.6908,25.5837,25.6203,1824.364986615,0
+TDVG.US,D,20201026,000000,25.3775,25.3775,25.0215,25.1524,8676.0707461851,0
+TDVG.US,D,20201027,000000,25.1425,25.1425,25.0562,25.0562,3889.7599521139,0
+TDVG.US,D,20201028,000000,24.6427,24.731,24.2579,24.2579,8434.0322736657,0
+TDVG.US,D,20201029,000000,24.3789,24.5544,24.2709,24.4513,4154.9937782497,0
+TDVG.US,D,20201030,000000,24.3492,24.3492,24.0844,24.1578,25599.602443469,0
+TDVG.US,D,20201102,000000,24.6616,24.6894,24.4662,24.5822,14762.329836412,0
+TDVG.US,D,20201103,000000,25.1722,25.1722,25.0155,25.1186,5712.1079514579,0
+TDVG.US,D,20201104,000000,25.2892,25.6908,25.2733,25.4468,8422.9388436753,0
+TDVG.US,D,20201105,000000,25.9854,25.9854,25.8276,25.8276,3919.0062675433,0
+TDVG.US,D,20201106,000000,25.7701,25.9407,25.7701,25.9069,1920.1718819873,0
+TDVG.US,D,20201109,000000,27.5243,27.5243,26.4325,26.4325,9251.9206120541,0
+TDVG.US,D,20201110,000000,26.4166,26.5059,26.4166,26.4831,8839.4467151357,0
+TDVG.US,D,20201111,000000,26.5932,26.6714,26.5237,26.5782,23530.173503428,0
+TDVG.US,D,20201112,000000,26.486,26.5148,26.2599,26.3165,9362.8549119589,0
+TDVG.US,D,20201113,000000,26.5842,26.7081,26.5762,26.6744,2700.7459558623,0
+TDVG.US,D,20201116,000000,26.954,26.954,26.84,26.9035,11431.275358365,0
+TDVG.US,D,20201117,000000,26.7389,26.9452,26.7101,26.854,4088.4331983069,0
+TDVG.US,D,20201118,000000,26.858,26.8777,26.5475,26.5475,16263.976859669,0
+TDVG.US,D,20201119,000000,26.4563,26.612,26.4266,26.5872,12902.667572556,0
+TDVG.US,D,20201120,000000,26.6804,26.6804,26.4772,26.4772,25410.005639995,0
+TDVG.US,D,20201123,000000,26.612,26.6318,26.4463,26.5792,13450.279616631,0
+TDVG.US,D,20201124,000000,26.8677,27.073,26.7884,27.0304,27593.394360847,0
+TDVG.US,D,20201125,000000,27.0037,27.0037,26.8777,26.9372,15021.512700735,0
+TDVG.US,D,20201127,000000,27.0037,27.0037,26.9352,26.95,5163.4874137472,0
+TDVG.US,D,20201130,000000,26.9174,26.9174,26.7487,26.859,5842.2036304371,0
+TDVG.US,D,20201201,000000,27.1921,27.2495,27.1425,27.1524,28693.660917175,0
+TDVG.US,D,20201202,000000,27.1226,27.1524,27.0592,27.1167,9315.4557110905,0
+TDVG.US,D,20201203,000000,27.1712,27.1792,27.0324,27.0324,3161.6275472847,0
+TDVG.US,D,20201204,000000,27.1226,27.322,27.1226,27.322,1452.2308351164,0
+TDVG.US,D,20201207,000000,27.2892,27.2892,27.2098,27.2694,5147.3515155793,0
+TDVG.US,D,20201208,000000,27.2138,27.3458,27.2138,27.3348,2195.4906444781,0
+TDVG.US,D,20201209,000000,27.2595,27.2793,27.1128,27.2455,6260.7284891685,0
+TDVG.US,D,20201210,000000,27.1821,27.1821,27.0929,27.1495,9665.4030026082,0
+TDVG.US,D,20201211,000000,27.073,27.1425,26.9462,27.1157,9441.5174155277,0
+TDVG.US,D,20201214,000000,27.2971,27.3268,26.954,26.954,10198.896135786,0
+TDVG.US,D,20201215,000000,27.1425,27.3071,27.0632,27.2645,75686.438850453,0
+TDVG.US,D,20201216,000000,27.2595,27.3358,27.2098,27.2763,10510.520669155,0
+TDVG.US,D,20201217,000000,27.4151,27.4846,27.4151,27.4628,10525.648073688,0
+TDVG.US,D,20201218,000000,27.6532,27.6532,27.2386,27.4151,69281.495771408,0
+TDVG.US,D,20201221,000000,27.0919,27.3268,26.958,27.2763,13183.028803224,0
+TDVG.US,D,20201222,000000,27.2971,27.2971,27.2,27.2,16208.509709716,0
+TDVG.US,D,20201223,000000,27.3655,27.3854,27.2694,27.2694,9651.2840917112,0
+TDVG.US,D,20201224,000000,27.2783,27.3448,27.2485,27.3448,3992.6263029346,0
+TDVG.US,D,20201228,000000,27.5639,27.5936,27.5203,27.5381,12371.191426648,0
+TDVG.US,D,20201229,000000,27.6333,27.6333,27.4726,27.4945,16512.066294001,0
+TDVG.US,D,20201230,000000,27.663,27.663,27.5243,27.5243,15727.458245584,0
+TDVG.US,D,20201231,000000,27.554,27.7681,27.5243,27.7672,12309.673314882,0
+TDVG.US,D,20210104,000000,27.8376,27.8376,27.1118,27.3358,13665.088760991,0
+TDVG.US,D,20210105,000000,27.2684,27.5243,27.2684,27.4638,11945.607112468,0
+TDVG.US,D,20210106,000000,27.8376,28.0061,27.8029,27.8316,7214.7634683492,0
+TDVG.US,D,20210107,000000,28.0061,28.1916,27.9961,28.0984,19048.427787277,0
+TDVG.US,D,20210108,000000,28.1817,28.26,28.0844,28.2222,10769.703533478,0
+TDVG.US,D,20210111,000000,28.0547,28.2014,28.0547,28.1331,6366.6203208958,0
+TDVG.US,D,20210112,000000,28.1331,28.1331,27.9764,28.1092,5600.1651579177,0
+TDVG.US,D,20210113,000000,28.0844,28.1817,28.0794,28.1142,11556.328569166,0
+TDVG.US,D,20210114,000000,28.138,28.1618,27.9516,27.9516,12717.104743624,0
+TDVG.US,D,20210115,000000,27.8177,27.8971,27.7394,27.7969,9832.8129461007,0
+TDVG.US,D,20210119,000000,27.9417,27.9764,27.8703,27.9238,2902.4446829618,0
+TDVG.US,D,20210120,000000,27.9961,28.1717,27.9764,28.1588,12115.034043231,0
+TDVG.US,D,20210121,000000,28.1331,28.1529,28.0844,28.1152,25109.474536617,0
+TDVG.US,D,20210122,000000,27.9864,28.0547,27.9447,27.9961,16182.288875193,0
+TDVG.US,D,20210125,000000,28.0745,28.0745,27.7483,28.023,25086.279183001,0
+TDVG.US,D,20210126,000000,28.1618,28.1618,27.9258,27.9258,21932.719584799,0
+TDVG.US,D,20210127,000000,27.544,27.544,27.1018,27.1811,23170.141275555,0
+TDVG.US,D,20210128,000000,27.4648,27.8177,27.4648,27.5243,11887.11448161,0
+TDVG.US,D,20210129,000000,27.3655,27.4053,27.0423,27.072,42650.204338825,0
+TDVG.US,D,20210201,000000,27.2971,27.4498,27.2009,27.4102,3248.3579999375,0
+TDVG.US,D,20210202,000000,27.6432,27.8703,27.6432,27.7979,4750.0050231933,0
+TDVG.US,D,20210203,000000,27.7146,27.8078,27.7096,27.7423,6498.732987146,0
+TDVG.US,D,20210204,000000,27.8673,27.9079,27.8673,27.9079,11933.505188841,0
+TDVG.US,D,20210205,000000,28.1231,28.1231,28.0358,28.0647,16579.635367579,0
+TDVG.US,D,20210208,000000,28.3789,28.3789,28.1201,28.2044,25735.749084261,0
+TDVG.US,D,20210209,000000,28.2114,28.26,28.1717,28.2034,22616.478269667,0
+TDVG.US,D,20210210,000000,28.3889,28.3889,28.1529,28.1707,7846.0804841707,0
+TDVG.US,D,20210211,000000,28.2798,28.2798,28.1529,28.2798,60474.320852608,0
+TDVG.US,D,20210212,000000,28.1916,28.4126,28.1916,28.4126,95990.441213924,0
+TDVG.US,D,20210216,000000,28.5267,28.5267,28.3392,28.3809,11892.156949787,0
+TDVG.US,D,20210217,000000,28.26,28.4087,28.26,28.4078,7125.0075347899,0
+TDVG.US,D,20210218,000000,28.2897,28.3789,28.2213,28.3492,10008.290838677,0
+TDVG.US,D,20210219,000000,28.4475,28.4475,28.259,28.259,6193.1594155902,0
+TDVG.US,D,20210222,000000,28.1044,28.2501,28.0944,28.1707,13015.61885973,0
+TDVG.US,D,20210223,000000,28.0944,28.3095,28.0358,28.2402,19362.069307918,0
+TDVG.US,D,20210224,000000,28.1757,28.5168,28.1717,28.4861,14201.607375076,0
+TDVG.US,D,20210225,000000,28.4038,28.4485,27.9387,28.024,16264.985353304,0
+TDVG.US,D,20210226,000000,28.0061,28.0358,27.7394,27.8454,12992.423506114,0
+TDVG.US,D,20210301,000000,28.0647,28.4523,28.0647,28.3195,13608.613117404,0
+TDVG.US,D,20210302,000000,28.3492,28.3492,28.1618,28.2302,14912.595388102,0
+TDVG.US,D,20210303,000000,28.1241,28.1717,27.9467,27.9467,17025.389554469,0
+TDVG.US,D,20210304,000000,27.9467,28.0547,27.3508,27.5609,15131.438507006,0
+TDVG.US,D,20210305,000000,27.6859,28.1618,27.6233,28.1142,9723.895633467,0
+TDVG.US,D,20210308,000000,28.2699,28.4969,28.2154,28.2154,25511.863497181,0
+TDVG.US,D,20210309,000000,28.3789,28.6387,28.3789,28.4196,10511.529162791,0
+TDVG.US,D,20210310,000000,28.5465,28.6288,28.5069,28.5495,22396.626657128,0
+TDVG.US,D,20210311,000000,29.2724,29.2724,28.6417,28.7032,9559.5111708809,0
+TDVG.US,D,20210312,000000,28.7428,28.7994,28.6883,28.7994,22301.828255392,0
+TDVG.US,D,20210315,000000,28.7914,28.952,28.7547,28.952,18275.921662486,0
+TDVG.US,D,20210316,000000,28.9878,28.9878,28.8996,28.9203,3912.9553057304,0
+TDVG.US,D,20210317,000000,28.7914,28.9293,28.7914,28.8966,3299.7911753479,0
+TDVG.US,D,20210318,000000,28.85,28.9878,28.6933,28.7082,41938.207832164,0
+TDVG.US,D,20210319,000000,28.5366,28.6933,28.5168,28.5615,4974.8991039093,0
+TDVG.US,D,20210322,000000,28.4969,28.7716,28.4969,28.7141,8233.3420402017,0
+TDVG.US,D,20210323,000000,28.6834,28.7865,28.5238,28.5455,6812.3745077857,0
+TDVG.US,D,20210324,000000,28.614,28.84,28.614,28.6219,12821.988081716,0
+TDVG.US,D,20210325,000000,28.4762,28.7914,28.4572,28.7707,6969.6995149233,0
+TDVG.US,D,20210326,000000,28.8599,29.2931,28.8599,29.2931,15024.538181642,0
+TDVG.US,D,20210329,000000,29.1663,29.32,29.0582,29.2734,13853.677070829,0
+TDVG.US,D,20210330,000000,29.2248,29.2248,29.1068,29.1068,6916.2493522419,0
+TDVG.US,D,20210331,000000,29.2138,29.2931,29.2108,29.2108,6365.6118272603,0
+TDVG.US,D,20210401,000000,29.2931,29.4121,29.2445,29.4121,15669.97410836,0
+TDVG.US,D,20210405,000000,29.6086,29.8157,29.6086,29.7662,8424.9558309462,0
+TDVG.US,D,20210406,000000,29.7374,29.7859,29.6968,29.6968,12192.688053165,0
+TDVG.US,D,20210407,000000,29.7076,29.7076,29.5986,29.6879,8653.8838862041,0
+TDVG.US,D,20210408,000000,29.7572,29.8227,29.7572,29.7959,4444.4314516375,0
+TDVG.US,D,20210409,000000,29.8752,30.024,29.8604,30.024,6091.301558405,0
+TDVG.US,D,20210412,000000,29.9834,30.0814,29.9834,30.0717,20510.743558749,0
+TDVG.US,D,20210413,000000,29.9834,30.1211,29.9834,30.0944,4718.7417204929,0
+TDVG.US,D,20210414,000000,30.0914,30.141,30.03,30.03,5784.7194932138,0
+TDVG.US,D,20210415,000000,30.1906,30.3373,30.1906,30.3373,6694.3807524325,0
+TDVG.US,D,20210416,000000,30.5445,30.5445,30.4068,30.4682,4767.1494149967,0
+TDVG.US,D,20210419,000000,30.4652,30.4652,30.3333,30.3869,25535.058850797,0
+TDVG.US,D,20210420,000000,30.3075,30.3075,30.1757,30.2699,16955.80349362,0
+TDVG.US,D,20210421,000000,30.4068,30.5248,30.3968,30.5208,5443.8486444156,0
+TDVG.US,D,20210422,000000,30.6238,30.6735,30.3819,30.4255,4582.5950797007,0
+TDVG.US,D,20210423,000000,30.5248,30.7915,30.5248,30.727,16321.460996892,0
+TDVG.US,D,20210426,000000,30.7816,30.7816,30.6368,30.6368,8316.0385183125,0
+TDVG.US,D,20210427,000000,30.6438,30.7617,30.6438,30.7597,6748.8394087493,0
+TDVG.US,D,20210428,000000,30.6923,30.7518,30.6438,30.6556,10475.223391913,0
+TDVG.US,D,20210429,000000,30.84,30.9283,30.7617,30.9193,16026.980855326,0
+TDVG.US,D,20210430,000000,30.7915,30.7915,30.7419,30.7915,31257.25173861,0
+TDVG.US,D,20210503,000000,30.9481,30.9977,30.9096,30.9143,12996.457480656,0
+TDVG.US,D,20210504,000000,30.8301,30.85,30.6566,30.84,6904.147428616,0
+TDVG.US,D,20210505,000000,30.968,30.9878,30.8896,30.8896,45841.07820154,0
+TDVG.US,D,20210506,000000,30.8996,31.0572,30.7925,31.0563,28956.877756039,0
+TDVG.US,D,20210507,000000,31.0859,31.2991,31.0859,31.2931,11846.77473619,0
+TDVG.US,D,20210510,000000,31.3725,31.4796,31.1554,31.1564,15014.453245287,0
+TDVG.US,D,20210511,000000,30.8996,30.9193,30.6536,30.8203,23959.79179215,0
+TDVG.US,D,20210512,000000,30.7201,30.7201,30.1807,30.2094,20898.00511478,0
+TDVG.US,D,20210513,000000,30.3175,30.7419,30.3175,30.6873,10986.529665111,0
+TDVG.US,D,20210514,000000,30.8163,31.0572,30.8163,31.0016,5537.6385525169,0
+TDVG.US,D,20210517,000000,30.9193,30.9383,30.7716,30.84,29263.459821232,0
+TDVG.US,D,20210518,000000,30.7458,30.7806,30.609,30.61,7128.0330156964,0
+TDVG.US,D,20210519,000000,30.2997,30.495,30.141,30.495,12860.310839865,0
+TDVG.US,D,20210520,000000,30.5743,30.8649,30.5743,30.7647,12612.221405532,0
+TDVG.US,D,20210521,000000,30.9779,30.9779,30.7816,30.7915,9274.1074720351,0
+TDVG.US,D,20210524,000000,30.9283,31.0473,30.8986,30.958,5736.3117987099,0
+TDVG.US,D,20210525,000000,31.0761,31.0761,30.9086,30.9086,8199.0532565948,0
+TDVG.US,D,20210526,000000,30.958,30.958,30.8699,30.8936,5435.7806953316,0
+TDVG.US,D,20210527,000000,31.0374,31.0592,30.9977,31.0592,8139.5521321005,0
+TDVG.US,D,20210528,000000,31.1851,31.1851,31.0869,31.0869,3006.3195274181,0
+TDVG.US,D,20210601,000000,31.1851,31.1851,30.9977,30.9977,3588.2203551001,0
+TDVG.US,D,20210602,000000,31.0374,31.0959,30.9878,31.0076,6299.0512473175,0
+TDVG.US,D,20210603,000000,30.9193,31.0274,30.8797,30.9759,24376.29966361,0
+TDVG.US,D,20210604,000000,31.0859,31.1444,31.0761,31.1444,3142.4661682102,0
+TDVG.US,D,20210607,000000,31.1851,31.1851,30.9779,31.0236,5612.2670815437,0
+TDVG.US,D,20210608,000000,30.9779,30.9977,30.8996,30.968,12764.503944492,0
+TDVG.US,D,20210609,000000,31.0473,31.0473,30.9193,30.9193,4055.1529083355,0
+TDVG.US,D,20210610,000000,31.0959,31.0959,31.0076,31.0453,4491.8306525059,0
+TDVG.US,D,20210611,000000,31.1554,31.1554,31.0176,31.1286,8736.580364315,0
+TDVG.US,D,20210614,000000,31.1751,31.1751,30.9928,31.1187,12784.673817202,0
+TDVG.US,D,20210615,000000,31.1157,31.1554,31.0859,31.1256,15722.415777406,0
+TDVG.US,D,20210616,000000,31.1256,31.1356,30.8996,30.9253,7682.7045152201,0
+TDVG.US,D,20210617,000000,30.8856,30.8896,30.7171,30.847,12233.027798584,0
+TDVG.US,D,20210618,000000,30.5545,30.5645,30.4167,30.4315,12497.253131085,0
+TDVG.US,D,20210621,000000,30.5445,30.8797,30.5445,30.8699,7866.2503568806,0
+TDVG.US,D,20210622,000000,30.85,31.0374,30.8252,30.9888,3505.5238769894,0
+TDVG.US,D,20210623,000000,30.968,30.968,30.8976,30.8976,10714.236383526,0
+TDVG.US,D,20210624,000000,31.0761,31.0859,30.9858,31.0761,9187.3770193824,0
+TDVG.US,D,20210625,000000,31.1058,31.2347,31.1058,31.2248,4283.0724699579,0
+TDVG.US,D,20210628,000000,31.1751,31.1911,31.0859,31.1911,4321.3952281068,0
+TDVG.US,D,20210629,000000,31.2545,31.2941,31.2148,31.2347,7567.7362407733,0
+TDVG.US,D,20210630,000000,31.2347,31.2714,31.2099,31.2714,4807.4891604167,0
+TDVG.US,D,20210701,000000,31.3428,31.4409,31.3428,31.4409,3754.6218049572,0
+TDVG.US,D,20210702,000000,31.5202,31.6632,31.5202,31.6632,4082.382236494,0
+TDVG.US,D,20210706,000000,31.6392,31.6392,31.3637,31.5401,12049.481956924,0
+TDVG.US,D,20210707,000000,31.5798,31.7116,31.5134,31.7116,13996.88316707,0
+TDVG.US,D,20210708,000000,31.3537,31.4905,31.3041,31.4062,4646.130178737,0
+TDVG.US,D,20210709,000000,31.6195,31.7682,31.6195,31.7682,9434.4579600793,0
+TDVG.US,D,20210712,000000,31.7483,31.8366,31.7483,31.8267,17961.271648211,0
+TDVG.US,D,20210713,000000,31.8079,31.8505,31.7483,31.7682,8496.5588790666,0
+TDVG.US,D,20210714,000000,31.9149,31.9149,31.8366,31.8852,10073.842924985,0
+TDVG.US,D,20210715,000000,31.8079,31.905,31.7979,31.8852,9947.7812205475,0
+TDVG.US,D,20210716,000000,32.0042,32.0042,31.7385,31.7483,12646.510189139,0
+TDVG.US,D,20210719,000000,31.3537,31.3537,31.0274,31.1841,34982.627228138,0
+TDVG.US,D,20210720,000000,31.2844,31.7285,31.2844,31.6552,5379.3050517437,0
+TDVG.US,D,20210721,000000,31.7652,31.8465,31.7602,31.8425,491545.8489033,0
+TDVG.US,D,20210722,000000,31.8168,31.8465,31.7782,31.8307,17806.972121979,0
+TDVG.US,D,20210723,000000,31.9546,32.0934,31.9546,32.0884,19250.126514376,0
+TDVG.US,D,20210726,000000,31.9447,32.0954,31.9447,32.0954,10799.958342543,0
+TDVG.US,D,20210727,000000,32.024,32.1033,32.012,32.0983,6249.6350591781,0
+TDVG.US,D,20210728,000000,32.0042,32.0537,31.9744,32.022,7778.5114105924,0
+TDVG.US,D,20210729,000000,32.251,32.2808,32.2015,32.271,31558.791335623,0
+TDVG.US,D,20210730,000000,32.2907,32.2987,32.1876,32.1876,8535.890130851,0
+TDVG.US,D,20210802,000000,32.3591,32.3591,32.1133,32.1133,12569.864672841,0
+TDVG.US,D,20210803,000000,32.1628,32.3294,32.024,32.3294,6927.3427822324,0
+TDVG.US,D,20210804,000000,32.2352,32.2352,32.147,32.147,51973.727999,0
+TDVG.US,D,20210805,000000,32.2412,32.262,32.1916,32.262,7855.1569268901,0
+TDVG.US,D,20210806,000000,32.3888,32.4186,32.3691,32.3928,12382.284856638,0
+TDVG.US,D,20210809,000000,32.3691,32.3691,32.3016,32.3106,6451.3337862776,0
+TDVG.US,D,20210810,000000,32.3691,32.4285,32.3691,32.4088,14223.794235057,0
+TDVG.US,D,20210811,000000,32.5475,32.5475,32.5029,32.5377,5368.2116217532,0
+TDVG.US,D,20210812,000000,32.5475,32.6358,32.5019,32.6358,3806.0549803676,0
+TDVG.US,D,20210813,000000,32.6755,32.7151,32.6656,32.7151,9015.9331013478,0
+TDVG.US,D,20210816,000000,32.6656,32.8806,32.5872,32.8806,31362.135076701,0
+TDVG.US,D,20210817,000000,32.7598,32.7647,32.5694,32.7598,18700.49748303,0
+TDVG.US,D,20210818,000000,32.6556,32.7746,32.4186,32.4186,107090.93065984,0
+TDVG.US,D,20210819,000000,32.3195,32.5961,32.3195,32.4931,10171.666807628,0
+TDVG.US,D,20210820,000000,32.5475,32.7736,32.5475,32.7449,7476.9718135786,0
+TDVG.US,D,20210823,000000,32.8331,32.8926,32.8033,32.8043,11524.05677283,0
+TDVG.US,D,20210824,000000,32.848,32.8529,32.8024,32.8024,9062.3238085807,0
+TDVG.US,D,20210825,000000,32.7746,32.9125,32.7746,32.8629,19743.279902135,0
+TDVG.US,D,20210826,000000,32.7934,32.8133,32.6854,32.6854,8389.6585537038,0
+TDVG.US,D,20210827,000000,32.8826,32.9323,32.8826,32.9095,5919.8576403704,0
+TDVG.US,D,20210830,000000,32.9709,33.0602,32.9709,33.0206,7922.7260004685,0
+TDVG.US,D,20210831,000000,32.9809,33.0206,32.9026,32.9432,9683.5558880471,0
+TDVG.US,D,20210901,000000,32.9273,33.0006,32.9026,32.9492,5029.3577602261,0
+TDVG.US,D,20210902,000000,33.1494,33.1494,33.0265,33.0999,8324.1064673964,0
+TDVG.US,D,20210903,000000,33.0503,33.1197,33.0304,33.0582,9534.2988299935,0
+TDVG.US,D,20210907,000000,33.0602,33.0602,32.8331,32.8331,8065.9320967091,0
+TDVG.US,D,20210908,000000,32.7647,32.9125,32.7647,32.8836,7579.8381643993,0
+TDVG.US,D,20210909,000000,32.9026,32.9909,32.7349,32.7449,22785.905200431,0
+TDVG.US,D,20210910,000000,32.9125,32.9125,32.5308,32.5377,56825.590879378,0
+TDVG.US,D,20210913,000000,32.7548,32.7548,32.4881,32.6458,64497.201964608,0
+TDVG.US,D,20210914,000000,32.7053,32.7053,32.379,32.4058,14551.554666594,0
+TDVG.US,D,20210915,000000,32.4385,32.6884,32.4385,32.6258,13494.653336592,0
+TDVG.US,D,20210916,000000,32.616,32.6507,32.4285,32.5664,8148.6285748199,0
+TDVG.US,D,20210917,000000,32.6358,32.6358,32.3106,32.3265,10715.244877161,0
+TDVG.US,D,20210920,000000,32.024,32.1133,31.6889,31.9635,25210.323900167,0
+TDVG.US,D,20210921,000000,32.0537,32.133,31.9248,31.9347,10522.622592782,0
+TDVG.US,D,20210922,000000,32.1837,32.3145,32.153,32.155,5384.3475199212,0
+TDVG.US,D,20210923,000000,32.379,32.6061,32.379,32.5228,7346.8761345994,0
+TDVG.US,D,20210924,000000,32.4186,32.5763,32.4186,32.5475,5640.5049033376,0
+TDVG.US,D,20210927,000000,32.4981,32.5278,32.379,32.3988,6685.304309713,0
+TDVG.US,D,20210928,000000,32.1717,32.1717,31.7365,31.7762,10345.127712934,0
+TDVG.US,D,20210929,000000,31.8742,32.0002,31.8445,31.8842,5409.5598608087,0
+TDVG.US,D,20210930,000000,31.9487,31.9487,31.4886,31.4886,10292.686043887,0
+TDVG.US,D,20211001,000000,31.5778,31.914,31.4102,31.8039,13070.077516048,0
+TDVG.US,D,20211004,000000,31.7959,31.7959,31.3706,31.5084,14582.817969294,0
+TDVG.US,D,20211005,000000,31.6472,31.9734,31.5976,31.8435,13443.220161182,0
+TDVG.US,D,20211006,000000,31.5481,31.9695,31.4984,31.9695,7848.0974714417,0
+TDVG.US,D,20211007,000000,32.379,32.3938,32.1777,32.1777,7612.1099607353,0
+TDVG.US,D,20211008,000000,32.26,32.26,32.0924,32.127,12411.531172068,0
+TDVG.US,D,20211011,000000,32.1023,32.2104,31.904,31.904,4744.9625550158,0
+TDVG.US,D,20211012,000000,31.9635,31.9734,31.8059,31.8346,16249.857948771,0
+TDVG.US,D,20211013,000000,31.8842,31.9437,31.7086,31.8942,10149.479947647,0
+TDVG.US,D,20211014,000000,32.2203,32.4186,32.2055,32.4148,5885.5688567635,0
+TDVG.US,D,20211015,000000,32.7349,32.7349,32.6408,32.7151,16513.074787637,0
+TDVG.US,D,20211018,000000,32.5475,32.6854,32.4781,32.6616,8850.5401451262,0
+TDVG.US,D,20211019,000000,32.8143,32.9422,32.7846,32.9422,17134.306867103,0
+TDVG.US,D,20211020,000000,33.0116,33.1405,33.0016,33.1405,12835.098498977,0
+TDVG.US,D,20211021,000000,33.1306,33.2397,33.0463,33.2397,12232.01930495,0
+TDVG.US,D,20211022,000000,33.3774,33.4073,33.2903,33.3944,14259.0915123,0
+TDVG.US,D,20211025,000000,33.4767,33.4767,33.319,33.3557,12930.90539435,0
+TDVG.US,D,20211026,000000,33.4965,33.546,33.4569,33.4767,21380.065072547,0
+TDVG.US,D,20211027,000000,33.3477,33.4667,33.2497,33.2497,19200.710326237,0
+TDVG.US,D,20211028,000000,33.4469,33.4965,33.3784,33.4519,8825.3278042387,0
+TDVG.US,D,20211029,000000,33.3378,33.5362,33.3378,33.5242,7255.1032137691,0
+TDVG.US,D,20211101,000000,33.6255,33.6255,33.3874,33.5064,21711.859478626,0
+TDVG.US,D,20211102,000000,33.546,33.6552,33.546,33.6304,18143.808996235,0
+TDVG.US,D,20211103,000000,33.5857,33.7235,33.4856,33.7136,5272.404726381,0
+TDVG.US,D,20211104,000000,33.7335,33.7929,33.6255,33.7018,11298.154198478,0
+TDVG.US,D,20211105,000000,33.9218,33.9615,33.7831,33.8663,18382.821987849,0
+TDVG.US,D,20211108,000000,34.031,34.031,33.8277,33.9218,10169.649820358,0
+TDVG.US,D,20211109,000000,33.9368,33.9516,33.8425,33.9516,24902.73334134,0
+TDVG.US,D,20211110,000000,33.8723,33.9516,33.7632,33.8228,17714.190707514,0
+TDVG.US,D,20211111,000000,33.8327,33.8327,33.7156,33.7435,3865.556104862,0
+TDVG.US,D,20211112,000000,33.8327,33.9318,33.7632,33.9218,5667.734231496,0
+TDVG.US,D,20211115,000000,33.9813,33.9813,33.8425,33.8822,12058.558399644,0
+TDVG.US,D,20211116,000000,33.902,34.1193,33.902,33.9883,5540.6640334234,0
+TDVG.US,D,20211117,000000,33.9615,33.9615,33.8375,33.908,8767.8436670154,0
+TDVG.US,D,20211118,000000,33.8425,33.902,33.7435,33.8921,5108.0202637949,0
+TDVG.US,D,20211119,000000,33.9318,33.9318,33.8048,33.8327,18261.802751589,0
+TDVG.US,D,20211122,000000,33.9318,34.0706,33.8228,33.8228,11558.345556437,0
+TDVG.US,D,20211123,000000,33.7335,33.912,33.7335,33.912,11593.642833679,0
+TDVG.US,D,20211124,000000,33.8723,33.9258,33.7929,33.9258,17166.578663439,0
+TDVG.US,D,20211126,000000,33.3577,33.5362,33.1702,33.1971,10670.871157199,0
+TDVG.US,D,20211129,000000,33.4767,33.6552,33.3577,33.5362,9412.2711000983,0
+TDVG.US,D,20211130,000000,33.3677,33.4172,32.8639,32.8866,39051.89904737,0
+TDVG.US,D,20211201,000000,33.2893,33.4945,32.7399,32.7449,25311.173263716,0
+TDVG.US,D,20211202,000000,32.7151,33.328,32.7151,33.2297,6533.0217707528,0
+TDVG.US,D,20211203,000000,33.3974,33.3974,32.8836,33.1306,51422.081980383,0
+TDVG.US,D,20211206,000000,33.437,33.6948,33.437,33.5689,40222.760158183,0
+TDVG.US,D,20211207,000000,33.8921,34.0895,33.8921,34.0013,14656.438004685,0
+TDVG.US,D,20211208,000000,34.0607,34.0796,33.8921,34.0706,27324.12656017,0
+TDVG.US,D,20211209,000000,33.9813,34.0607,33.9715,33.9913,16723.849957455,0
+TDVG.US,D,20211210,000000,34.1093,34.2779,34.1093,34.2779,17811.006096521,0
+TDVG.US,D,20211213,000000,34.1986,34.2679,34.1093,34.151,8625.6460644102,0
+TDVG.US,D,20211214,000000,33.9813,34.026,33.7632,33.8405,7113.9141047994,0
+TDVG.US,D,20211215,000000,33.9417,34.3274,33.8277,34.3274,22179.800525497,0
+TDVG.US,D,20211216,000000,34.5049,34.5445,34.2383,34.3373,18810.4232893,0
+TDVG.US,D,20211217,000000,33.9615,34.2183,33.8425,33.8832,87333.531846814,0
+TDVG.US,D,20211220,000000,33.5252,33.5443,33.2742,33.5443,50010.190890687,0
+TDVG.US,D,20211221,000000,33.7929,33.9813,33.7038,33.9701,16542.321103065,0
+TDVG.US,D,20211222,000000,33.9913,34.2888,33.9913,34.2888,26018.127302201,0
+TDVG.US,D,20211223,000000,34.3581,34.5764,34.3581,34.5059,36302.745397004,0
+TDVG.US,D,20211227,000000,34.5961,34.9532,34.5961,34.9468,16643.170466615,0
+TDVG.US,D,20211228,000000,35.0126,35.082,34.9729,34.9923,38135.178332704,0
+TDVG.US,D,20211229,000000,35.0225,35.1812,35.0225,35.1453,18590.571676762,0
+TDVG.US,D,20211230,000000,35.1911,35.2209,35.0294,35.0294,22502.518488856,0
+TDVG.US,D,20211231,000000,35.0027,35.1415,34.9729,35.0502,9797.5156688583,0
+TDVG.US,D,20220103,000000,35.0522,35.0522,34.6882,34.8837,15408.774256767,0
+TDVG.US,D,20220104,000000,35.0126,35.0622,34.9036,34.9532,23458.570455307,0
+TDVG.US,D,20220105,000000,35.0126,35.0622,34.5843,34.5843,17273.478988801,0
+TDVG.US,D,20220106,000000,34.5367,34.6544,34.4751,34.4976,16060.261145298,0
+TDVG.US,D,20220107,000000,34.3879,34.4177,34.3086,34.3215,22323.006621738,0
+TDVG.US,D,20220110,000000,34.1599,34.1599,33.8029,34.1413,35339.633975104,0
+TDVG.US,D,20220111,000000,34.2193,34.4078,34.0378,34.3775,36029.443621784,0
+TDVG.US,D,20220112,000000,34.5068,34.6061,34.4276,34.507,19220.880198948,0
+TDVG.US,D,20220113,000000,34.5764,34.5764,34.0806,34.0806,18080.273897199,0
+TDVG.US,D,20220114,000000,33.8921,34.0032,33.7136,33.9995,31809.906250862,0
+TDVG.US,D,20220118,000000,33.6542,33.6542,33.4261,33.493,40319.575547191,0
+TDVG.US,D,20220119,000000,33.6045,33.7532,33.3071,33.3085,161803.72737286,0
+TDVG.US,D,20220120,000000,33.4559,33.7435,33.0565,33.0565,13009.567897917,0
+TDVG.US,D,20220121,000000,33.1386,33.2873,32.732,32.8364,45098.826885813,0
+TDVG.US,D,20220124,000000,32.3948,32.7915,31.7469,32.7618,48054.721731456,0
+TDVG.US,D,20220125,000000,32.3255,32.7221,31.9487,32.4356,18088.341846283,0
+TDVG.US,D,20220126,000000,32.7816,32.9699,32.1073,32.3453,127114.57179265,0
+TDVG.US,D,20220127,000000,32.5931,32.8328,32.147,32.2426,27298.914219282,0
+TDVG.US,D,20220128,000000,32.2263,32.8806,31.9784,32.8699,20572.261670514,0
+TDVG.US,D,20220131,000000,33.0394,33.3368,32.8509,33.327,69636.485531103,0
+TDVG.US,D,20220201,000000,33.446,33.4856,33.198,33.4831,79995.732154934,0
+TDVG.US,D,20220202,000000,33.5352,33.8425,33.5252,33.8307,47099.67825864,0
+TDVG.US,D,20220203,000000,33.6145,33.7038,33.327,33.3368,9306.3792683711,0
+TDVG.US,D,20220204,000000,33.1682,33.4757,33.1187,33.2873,8229.3080656597,0
+TDVG.US,D,20220207,000000,33.3467,33.4063,33.1327,33.1327,31231.030904087,0
+TDVG.US,D,20220208,000000,33.1484,33.4852,33.1484,33.4621,8307.9705692285,0
+TDVG.US,D,20220209,000000,33.7632,33.8723,33.7632,33.8196,16641.153479344,0
+TDVG.US,D,20220210,000000,33.446,33.7484,33.198,33.2716,23912.392591281,0
+TDVG.US,D,20220211,000000,33.3368,33.4162,32.6626,32.732,17732.343592953,0
+TDVG.US,D,20220214,000000,32.7221,32.7419,32.385,32.6229,22752.624910459,0
+TDVG.US,D,20220215,000000,32.9402,33.0394,32.8509,32.9163,36413.679696909,0
+TDVG.US,D,20220216,000000,32.8509,33.0344,32.6923,32.9477,35766.226782919,0
+TDVG.US,D,20220217,000000,32.7419,32.7419,32.4246,32.4445,10503.461213707,0
+TDVG.US,D,20220218,000000,32.4741,32.5832,32.2163,32.3353,20460.318876973,0
+TDVG.US,D,20220222,000000,32.1866,32.385,31.9288,32.0727,19364.086295187,0
+TDVG.US,D,20220223,000000,32.2758,32.3155,31.6313,31.6412,26476.991906352,0
+TDVG.US,D,20220224,000000,30.967,31.909,30.8777,31.8892,28114.7855704,0
+TDVG.US,D,20220225,000000,31.9784,32.5931,31.9784,32.5605,9690.6153434956,0
+TDVG.US,D,20220228,000000,32.0974,32.4445,32.013,32.3202,9318.4811919971,0
+TDVG.US,D,20220301,000000,32.1767,32.1966,31.7503,31.8792,16093.541435269,0
+TDVG.US,D,20220302,000000,32.1072,32.5535,32.1072,32.4261,6966.6740340168,0
+TDVG.US,D,20220303,000000,32.5734,32.6229,32.3056,32.3684,19180.540453528,0
+TDVG.US,D,20220304,000000,32.038,32.2559,31.8495,32.211,15663.923146548,0
+TDVG.US,D,20220307,000000,32.1173,32.1173,31.4129,31.4129,33588.88902388,0
+TDVG.US,D,20220308,000000,31.3934,31.7206,30.9771,30.9868,20823.376585753,0
+TDVG.US,D,20220309,000000,31.6709,31.8792,31.5818,31.7206,24683.890222437,0
+TDVG.US,D,20220310,000000,31.3091,31.6115,31.2644,31.6105,21925.660129351,0
+TDVG.US,D,20220311,000000,31.7899,31.8792,31.2644,31.2644,24208.889720118,0
+TDVG.US,D,20220314,000000,31.4727,31.6909,31.2545,31.3338,15999.751527169,0
+TDVG.US,D,20220315,000000,31.6215,31.9982,31.552,31.9793,8728.512415231,0
+TDVG.US,D,20220316,000000,32.1866,32.5337,32.0428,32.5337,19777.568685742,0
+TDVG.US,D,20220317,000000,32.4544,32.8609,32.4544,32.8609,18786.219442047,0
+TDVG.US,D,20220318,000000,32.7618,33.1584,32.7618,33.1187,17064.720806253,0
+TDVG.US,D,20220321,000000,33.0691,33.208,32.9007,33.0493,17659.732051197,0
+TDVG.US,D,20220322,000000,33.2377,33.3071,33.1931,33.2574,28891.325669733,0
+TDVG.US,D,20220323,000000,33.1187,33.1187,32.8312,32.8312,27202.098830274,0
+TDVG.US,D,20220324,000000,32.9799,33.198,32.8624,33.198,24257.297414621,0
+TDVG.US,D,20220325,000000,33.2873,33.3964,33.1484,33.3964,41587.252047011,0
+TDVG.US,D,20220328,000000,33.3566,33.5554,33.2224,33.5554,13141.654213729,0
+TDVG.US,D,20220329,000000,33.8734,33.9827,33.7443,33.943,19862.389946978,0
+TDVG.US,D,20220330,000000,33.9032,33.9529,33.7393,33.8238,19365.37745413,0
+TDVG.US,D,20220331,000000,33.7641,33.8336,33.3566,33.3864,17341.107948845,0
+TDVG.US,D,20220401,000000,33.4957,33.5156,33.2473,33.5156,9008.6029574126,0
+TDVG.US,D,20220404,000000,33.4461,33.5454,33.3681,33.5156,11344.762893431,0
+TDVG.US,D,20220405,000000,33.4063,33.7045,33.2969,33.3268,23197.605359511,0
+TDVG.US,D,20220406,000000,33.128,33.3714,33.0683,33.3268,17789.827729838,0
+TDVG.US,D,20220407,000000,33.2175,33.615,33.2175,33.4957,8458.2672618906,0
+TDVG.US,D,20220408,000000,33.5255,33.7045,33.5255,33.5454,11234.092095428,0
+TDVG.US,D,20220411,000000,33.3964,33.4063,33.0983,33.118,13947.53884282,0
+TDVG.US,D,20220412,000000,33.2473,33.2756,32.8794,32.9093,10038.847477,0
+TDVG.US,D,20220413,000000,32.9192,33.1528,32.8696,33.118,9316.4689954926,0
+TDVG.US,D,20220414,000000,33.128,33.138,32.8596,32.8696,12247.232946235,0
+TDVG.US,D,20220418,000000,32.7304,32.9093,32.5813,32.6906,16218.302398201,0
+TDVG.US,D,20220419,000000,32.7603,33.2175,32.7603,33.1876,11224.031113792,0
+TDVG.US,D,20220420,000000,33.3964,33.6049,33.3964,33.4659,19288.913993692,0
+TDVG.US,D,20220421,000000,33.6647,33.7641,33.1578,33.1578,77316.631680952,0
+TDVG.US,D,20220422,000000,33.0286,33.0286,32.2886,32.2886,50839.146307909,0
+TDVG.US,D,20220425,000000,32.1738,32.4074,31.7365,32.4024,53103.873274308,0
+TDVG.US,D,20220426,000000,32.2433,32.2831,31.7265,31.7265,41149.414893699,0
+TDVG.US,D,20220427,000000,31.9352,32.2633,31.8911,31.9246,45469.600408455,0
+TDVG.US,D,20220428,000000,32.2235,32.631,31.9899,32.5117,29427.365188894,0
+TDVG.US,D,20220429,000000,32.3129,32.3129,31.4929,31.4979,13288.544545623,0
+TDVG.US,D,20220502,000000,31.6172,31.6172,30.8916,31.488,26207.851065182,0
+TDVG.US,D,20220503,000000,31.5361,31.7563,31.5079,31.6249,9873.8473781603,0
+TDVG.US,D,20220504,000000,31.6272,32.4621,31.5874,32.4241,22534.586669659,0
+TDVG.US,D,20220505,000000,32.0247,32.0247,31.3786,31.5774,10715.951541144,0
+TDVG.US,D,20220506,000000,31.2047,31.488,31.0904,31.4197,23451.142096753,0
+TDVG.US,D,20220509,000000,31.0307,31.0307,30.5785,30.6332,34129.868005842,0
+TDVG.US,D,20220510,000000,31.0307,31.1103,30.3545,30.5973,23096.995543145,0
+TDVG.US,D,20220511,000000,30.5239,30.9612,30.2658,30.3051,25519.679921238,0
+TDVG.US,D,20220512,000000,30.186,30.4245,29.9076,30.335,40535.695013866,0
+TDVG.US,D,20220513,000000,30.5637,30.9511,30.5637,30.8129,23910.928957546,0
+TDVG.US,D,20220516,000000,30.7923,31.0407,30.6828,30.8519,9972.444998199,0
+TDVG.US,D,20220517,000000,31.0494,31.2729,30.9851,31.23,12676.836862117,0
+TDVG.US,D,20220518,000000,30.7723,30.7823,30.078,30.166,23438.062820626,0
+TDVG.US,D,20220519,000000,29.9076,30.2655,29.8181,30.0179,10968.482180223,0
+TDVG.US,D,20220520,000000,30.166,30.2257,29.5001,29.9859,10842.719909765,0
+TDVG.US,D,20220523,000000,30.3251,30.6232,30.2555,30.5597,22548.672043951,0
+TDVG.US,D,20220524,000000,30.4244,30.6034,30.1462,30.6034,13170.831060475,0
+TDVG.US,D,20220525,000000,30.4543,30.8121,30.4244,30.7226,30514.957303811,0
+TDVG.US,D,20220526,000000,31.0407,31.3289,31.0407,31.2116,15451.655597492,0
+TDVG.US,D,20220527,000000,31.3987,31.8324,31.3986,31.8324,16605.65019121,0
+TDVG.US,D,20220531,000000,31.6272,31.7563,31.4284,31.5936,24944.191771625,0
+TDVG.US,D,20220601,000000,31.6868,31.6868,31.1202,31.2693,12029.915742884,0
+TDVG.US,D,20220602,000000,31.2395,31.7796,31.0904,31.7796,73697.696586267,0
+TDVG.US,D,20220603,000000,31.5172,31.5923,31.3886,31.4607,53614.971141447,0
+TDVG.US,D,20220606,000000,31.7365,31.8061,31.4582,31.478,122927.08583232,0
+TDVG.US,D,20220607,000000,31.2196,31.7563,31.2196,31.7265,36079.686247015,0
+TDVG.US,D,20220608,000000,31.5973,31.6868,31.3091,31.3488,286795.32423846,0
+TDVG.US,D,20220609,000000,31.17,31.2296,30.653,30.6828,34046.361858258,0
+TDVG.US,D,20220610,000000,30.176,30.186,29.9275,29.9275,9607.2313647904,0
+TDVG.US,D,20220613,000000,29.3609,29.4902,28.9783,29.1025,29777.487349848,0
+TDVG.US,D,20220614,000000,29.1323,29.1323,28.6788,28.8767,15458.698284637,0
+TDVG.US,D,20220615,000000,29.192,29.3311,28.8243,29.2118,16467.814742788,0
+TDVG.US,D,20220616,000000,28.6652,28.6652,28.3333,28.4863,18182.206013666,0
+TDVG.US,D,20220617,000000,28.4366,28.6752,28.3471,28.4664,17954.827828678,0
+TDVG.US,D,20220621,000000,28.8839,29.1721,28.8839,29.0912,55156.313528175,0
+TDVG.US,D,20220622,000000,28.8341,29.351,28.7646,29.1622,47002.894009873,0
+TDVG.US,D,20220623,000000,29.3113,29.4404,29.1224,29.4404,18222.449940212,0
+TDVG.US,D,20220624,000000,29.679,30.2853,29.679,30.2853,39621.151783099,0
+TDVG.US,D,20220627,000000,30.2455,30.2455,30.106,30.1381,20564.839957984,0
+TDVG.US,D,20220628,000000,30.3949,30.3949,29.7173,29.7322,15545.549947745,0
+TDVG.US,D,20220629,000000,29.7272,29.8553,29.7272,29.807,28052.633251946,0
+TDVG.US,D,20220630,000000,29.4881,29.7571,29.3685,29.6774,6480.3228480852,0
+TDVG.US,D,20220701,000000,29.8766,29.9863,29.5479,29.9861,9316.0912545096,0
+TDVG.US,D,20220705,000000,29.6475,29.809,29.2888,29.809,14675.553058725,0
+TDVG.US,D,20220706,000000,29.8967,30.1259,29.797,29.9589,31808.571378361,0
+TDVG.US,D,20220707,000000,30.1159,30.2156,30.086,30.1953,15373.958865827,0
+TDVG.US,D,20220708,000000,30.2057,30.2455,30.081,30.174,5041.3660558656,0
+TDVG.US,D,20220711,000000,29.9565,30.1308,29.9365,29.9575,16777.794676368,0
+TDVG.US,D,20220712,000000,29.9565,30.0312,29.6377,29.7078,9766.6432766202,0
+TDVG.US,D,20220713,000000,29.4482,29.7173,29.4482,29.5828,11276.845488817,0
+TDVG.US,D,20220714,000000,29.1492,29.4681,29.0197,29.4549,12132.793985165,0
+TDVG.US,D,20220715,000000,29.8369,29.9465,29.6973,29.9266,7742.6712752904,0
+TDVG.US,D,20220718,000000,30.1259,30.1259,29.5778,29.6253,13212.51330764,0
+TDVG.US,D,20220719,000000,29.9664,30.4248,29.9145,30.3949,43962.437952533,0
+TDVG.US,D,20220720,000000,30.375,30.4896,30.375,30.4039,6545.5475283462,0
+TDVG.US,D,20220721,000000,30.4049,30.7637,30.4049,30.7637,10955.739370609,0
+TDVG.US,D,20220722,000000,30.8421,30.8633,30.5942,30.6458,5838.1106116692,0
+TDVG.US,D,20220725,000000,30.7338,30.7936,30.6092,30.7522,25999.561008654,0
+TDVG.US,D,20220726,000000,30.674,30.6839,30.5538,30.5942,6871.6709296512,0
+TDVG.US,D,20220727,000000,30.7134,31.2221,30.7134,31.1508,18756.611129825,0
+TDVG.US,D,20220728,000000,31.0638,31.6456,31.0638,31.6187,4652.0248875384,0
+TDVG.US,D,20220729,000000,31.6008,31.9595,31.6008,31.8987,8978.9298303912,0
+TDVG.US,D,20220801,000000,31.6705,31.9197,31.6705,31.81,13085.074316976,0
+TDVG.US,D,20220802,000000,31.7503,31.83,31.5311,31.5348,9285.9875559276,0
+TDVG.US,D,20220803,000000,31.7503,31.9695,31.6606,31.8997,11684.248876294,0
+TDVG.US,D,20220804,000000,31.8898,31.8898,31.7503,31.8001,45942.25786261,0
+TDVG.US,D,20220805,000000,31.5908,31.8277,31.5908,31.8277,9971.3484269778,0
+TDVG.US,D,20220808,000000,32.079,32.0891,31.7801,31.8613,17368.830625195,0
+TDVG.US,D,20220809,000000,31.8898,31.8925,31.7303,31.7835,38582.90701593,0
+TDVG.US,D,20220810,000000,32.2186,32.3382,32.2186,32.3183,15843.576563707,0
+TDVG.US,D,20220811,000000,32.5175,32.6176,32.3381,32.3568,5552.1254751402,0
+TDVG.US,D,20220812,000000,32.5176,32.8962,32.5176,32.8643,8651.8029724668,0
+TDVG.US,D,20220815,000000,32.7468,33.0458,32.697,33.0081,11669.197027003,0
+TDVG.US,D,20220816,000000,32.8963,33.2152,32.8963,33.125,215462.20531757,0
+TDVG.US,D,20220817,000000,32.9063,33.1081,32.9063,33.0159,11017.953681012,0
+TDVG.US,D,20220818,000000,32.9959,33.0742,32.9362,33.0059,15653.92326264,0
+TDVG.US,D,20220819,000000,32.9561,32.9561,32.7168,32.7568,20596.950569804,0
+TDVG.US,D,20220822,000000,32.3681,32.3687,32.114,32.1455,10808.231247557,0
+TDVG.US,D,20220823,000000,32.099,32.1987,31.9296,32.006,12630.508468388,0
+TDVG.US,D,20220824,000000,31.9595,32.1788,31.9595,32.109,10397.817490223,0
+TDVG.US,D,20220825,000000,32.2386,32.4678,32.2186,32.4678,13534.622882467,0
+TDVG.US,D,20220826,000000,32.4877,32.4877,31.5609,31.5609,12430.820601127,0
+TDVG.US,D,20220829,000000,31.3915,31.5609,31.2619,31.4021,18222.772208304,0
+TDVG.US,D,20220830,000000,31.4314,31.4314,31.0327,31.0389,8682.9101276682,0
+TDVG.US,D,20220831,000000,31.1324,31.2619,30.8833,30.8952,112771.46525803,0
+TDVG.US,D,20220901,000000,30.7537,30.9959,30.654,30.9959,13719.258900437,0
+TDVG.US,D,20220902,000000,31.2121,31.3516,30.5743,30.6839,19725.950224165,0
+TDVG.US,D,20220906,000000,30.7936,30.8832,30.5843,30.664,17828.41375688,0
+TDVG.US,D,20220907,000000,30.6441,31.2819,30.6441,31.2221,76707.234356794,0
+TDVG.US,D,20220908,000000,31.0726,31.4314,31.0228,31.4114,31229.576908967,0
+TDVG.US,D,20220909,000000,31.5808,31.82,31.5709,31.7604,60292.690976649,0
+TDVG.US,D,20220912,000000,31.8714,32.119,31.8714,32.0094,83387.24507214,0
+TDVG.US,D,20220913,000000,31.4513,31.5011,30.8284,30.874,33129.120289491,0
+TDVG.US,D,20220914,000000,30.963,30.9753,30.7222,30.8932,8078.8292427894,0
+TDVG.US,D,20220915,000000,30.8583,30.963,30.5349,30.6034,12580.335637418,0
+TDVG.US,D,20220916,000000,30.4049,30.4049,30.2156,30.4049,16867.102315495,0
+TDVG.US,D,20220919,000000,30.1857,30.6042,30.1857,30.6042,5782.9204976022,0
+TDVG.US,D,20220920,000000,30.3551,30.375,30.0562,30.2853,65283.884201545,0
+TDVG.US,D,20220921,000000,30.4782,30.5345,29.8169,29.8468,17652.808848485,0
+TDVG.US,D,20220922,000000,29.7372,29.7771,29.5778,29.5778,8944.8123053316,0
+TDVG.US,D,20220923,000000,29.3486,29.3486,28.94,29.229,31856.737296092,0
+TDVG.US,D,20220926,000000,29.1791,29.2888,28.8204,28.93,19909.582785515,0
+TDVG.US,D,20220927,000000,29.05,29.21,28.63,28.82,32202,0
+TDVG.US,D,20220928,000000,28.89,29.37,28.8,29.24,21159,0
+TDVG.US,D,20220929,000000,29.09,29.09,28.68,28.86,29535,0
+TDVG.US,D,20220930,000000,28.82,29.03,28.45,28.47,27966,0
+TDVG.US,D,20221003,000000,28.72,29.33,28.695,29.21,11409,0
+TDVG.US,D,20221004,000000,29.6,30.02,29.6,30.02,26340,0
+TDVG.US,D,20221005,000000,29.71,30.08,29.57,29.91,25799,0
+TDVG.US,D,20221006,000000,29.79,29.9,29.495,29.53,73374,0
+TDVG.US,D,20221007,000000,29.21,29.549,28.72,28.83,798777,0
+TDVG.US,D,20221010,000000,28.85,28.85,28.56,28.6989,27532,0
+TDVG.US,D,20221011,000000,28.55,28.7917,28.41,28.52,14468,0
+TDVG.US,D,20221012,000000,28.55,28.63,28.4,28.4,19529,0
+TDVG.US,D,20221013,000000,27.88,29.18,27.821,29.07,24164,0
+TDVG.US,D,20221014,000000,29.32,29.32,28.47,28.53,40595,0
+TDVG.US,D,20221017,000000,29,29.2001,29,29.11,32320,0
+TDVG.US,D,20221018,000000,29.72,29.76,29.23,29.45,23130,0
+TDVG.US,D,20221019,000000,29.38,29.38,29,29.25,16879,0
+TDVG.US,D,20221020,000000,29.185,29.38,28.88,28.9,16273,0
+TDVG.US,D,20221021,000000,28.942,29.53,28.942,29.49,13046,0
+TDVG.US,D,20221024,000000,29.66,29.97,29.6154,29.86,35860,0
+TDVG.US,D,20221025,000000,29.91,30.25,29.91,30.25,15812,0
+TDVG.US,D,20221026,000000,30.18,30.55,30.18,30.19,36918,0
+TDVG.US,D,20221027,000000,30.3476,30.45,30.26,30.26,13456,0
+TDVG.US,D,20221028,000000,30.52,30.97,30.52,30.96,20051,0
+TDVG.US,D,20221031,000000,30.85,31.02,30.78,30.88,52488,0
+TDVG.US,D,20221101,000000,31.06,31.06,30.71,30.86,23478,0
+TDVG.US,D,20221102,000000,30.8,31.07,30.16,30.19,24253,0
+TDVG.US,D,20221103,000000,29.82,30.11,29.7751,29.9,22678,0
+TDVG.US,D,20221104,000000,30.34,30.43,29.95,30.34,14151,0
+TDVG.US,D,20221107,000000,30.34,30.68,30.33,30.6259,209309,0
+TDVG.US,D,20221108,000000,30.8499,31.02,30.5272,30.82,122322,0
+TDVG.US,D,20221109,000000,30.65,30.71,30.22,30.27,70889,0
+TDVG.US,D,20221110,000000,31.27,31.71,31.15,31.7,324113,0
+TDVG.US,D,20221111,000000,31.81,31.81,31.535,31.75,57081,0
+TDVG.US,D,20221114,000000,31.72,31.8331,31.47,31.49,47828,0
+TDVG.US,D,20221115,000000,31.86,31.92,31.54,31.71,40115,0
+TDVG.US,D,20221116,000000,31.74,31.78,31.59,31.64,34400,0
+TDVG.US,D,20221117,000000,31.26,31.58,31.23,31.55,27549,0
+TDVG.US,D,20221118,000000,31.93,31.94,31.645,31.87,41000,0
+TDVG.US,D,20221121,000000,31.83,31.97,31.8,31.908,42347,0
+TDVG.US,D,20221122,000000,32.09,32.3,32.0559,32.3,145342,0
+TDVG.US,D,20221123,000000,32.29,32.45,32.27,32.42,143241,0
+TDVG.US,D,20221125,000000,32.46,32.545,32.46,32.52,28649,0
+TDVG.US,D,20221128,000000,32.32,32.37,31.98,32.01,38169,0
+TDVG.US,D,20221129,000000,31.98,32.05,31.8569,32.01,45261,0
+TDVG.US,D,20221130,000000,32.04,32.82,31.88,32.8,114128,0
+TDVG.US,D,20221201,000000,32.98,32.98,32.6052,32.74,102554,0
+TDVG.US,D,20221202,000000,32.37,32.91,32.37,32.84,42077,0
+TDVG.US,D,20221205,000000,32.59,32.59,32.285,32.37,80087,0
+TDVG.US,D,20221206,000000,32.35,32.35,31.865,32.04,109959,0
+TDVG.US,D,20221207,000000,32.03,32.15,31.94,32.05,710717,0
+TDVG.US,D,20221208,000000,32.14,32.31,32.074,32.27,50337,0
+TDVG.US,D,20221209,000000,32.18,32.31,32.03,32.03,67804,0
+TDVG.US,D,20221212,000000,32.14,32.49,32.11,32.47,94820,0
+TDVG.US,D,20221213,000000,33.21,33.21,32.45,32.63,57100,0
+TDVG.US,D,20221214,000000,32.55,32.87,32.31,32.42,61386,0
+TDVG.US,D,20221215,000000,32.09,32.09,31.605,31.76,373728,0
+TDVG.US,D,20221216,000000,31.59,31.59,31.1837,31.37,37115,0
+TDVG.US,D,20221219,000000,31.31,31.39,31.049,31.17,37580,0
+TDVG.US,D,20221220,000000,31.03,31.22,30.98,31.11,60907,0
+TDVG.US,D,20221221,000000,31.35,31.59,31.31,31.51,173669,0
+TDVG.US,D,20221222,000000,31.32,31.32,30.8268,31.25,184681,0
+TDVG.US,D,20221223,000000,31.1803,31.44,31.1803,31.42,25830,0
+TDVG.US,D,20221227,000000,31.47,31.524,31.31,31.48,117629,0
+TDVG.US,D,20221228,000000,31.5,31.62,31.16,31.18,96803,0
+TDVG.US,D,20221229,000000,31.39,31.6478,31.38,31.57,134134,0
+TDVG.US,D,20221230,000000,31.43,31.43,31.1586,31.39,100000,0
+TDVG.US,D,20230103,000000,31.55,31.645,31.1304,31.34,45613,0
+TDVG.US,D,20230104,000000,31.53,31.72,31.396,31.56,23885,0
+TDVG.US,D,20230105,000000,31.29,31.3169,31.125,31.16,25941,0
+TDVG.US,D,20230106,000000,31.43,31.86,31.1616,31.79,63007,0
+TDVG.US,D,20230109,000000,31.9,32.1184,31.7001,31.72,18817,0
+TDVG.US,D,20230110,000000,31.75,31.9,31.64,31.88,155612,0
+TDVG.US,D,20230111,000000,32.02,32.2306,32.0018,32.2306,35954,0
+TDVG.US,D,20230112,000000,32.3,32.42,32.025,32.29,37319,0
+TDVG.US,D,20230113,000000,32.149,32.36,32.149,32.35,142785,0
+TDVG.US,D,20230117,000000,32.34,32.455,32.2578,32.29,37185,0
+TDVG.US,D,20230118,000000,32.35,32.3619,31.74,31.77,30586,0
+TDVG.US,D,20230119,000000,31.61,31.6668,31.5,31.52,30493,0
+TDVG.US,D,20230120,000000,31.62,31.9287,31.5,31.92,39920,0
+TDVG.US,D,20230123,000000,31.94,32.33,31.92,32.2,47370,0
+TDVG.US,D,20230124,000000,32.02,32.2101,31.965,32.18,71159,0
+TDVG.US,D,20230125,000000,31.9,32.19,31.79,32.19,30698,0
+TDVG.US,D,20230126,000000,32.27,32.36,32.08,32.36,174642,0
+TDVG.US,D,20230127,000000,32.31,32.46,32.2219,32.31,29277,0
+TDVG.US,D,20230130,000000,32.17,32.3321,32.0201,32.04,36818,0
+TDVG.US,D,20230131,000000,32.12,32.44,32.075,32.44,48990,0
+TDVG.US,D,20230201,000000,32.39,32.83,32.245,32.68,46385,0
+TDVG.US,D,20230202,000000,32.78,32.81,32.59,32.81,26298,0
+TDVG.US,D,20230203,000000,32.61,32.765,32.46,32.59,29012,0
+TDVG.US,D,20230206,000000,32.42,32.5,32.3348,32.47,45766,0
+TDVG.US,D,20230207,000000,32.31,32.79,32.21,32.68,46822,0
+TDVG.US,D,20230208,000000,32.6,32.66,32.469,32.49,24302,0
+TDVG.US,D,20230209,000000,32.75,32.75,32.216,32.29,35121,0
+TDVG.US,D,20230210,000000,32.23,32.46,32.195,32.46,24850,0
+TDVG.US,D,20230213,000000,32.58,32.76,32.5257,32.75,32816,0
+TDVG.US,D,20230214,000000,32.77,32.895,32.47,32.67,33576,0
+TDVG.US,D,20230215,000000,32.46,32.66,32.44,32.66,41983,0
+TDVG.US,D,20230216,000000,32.34,32.596,32.31,32.35,31121,0
+TDVG.US,D,20230217,000000,32.23,32.365,32.1401,32.36,41856,0
+TDVG.US,D,20230221,000000,32.09,32.09,31.795,31.84,28555,0
+TDVG.US,D,20230222,000000,31.84,31.9599,31.7,31.77,41631,0
+TDVG.US,D,20230223,000000,31.93,31.94,31.5709,31.85,36020,0
+TDVG.US,D,20230224,000000,31.57,31.67,31.42,31.62,34879,0
+TDVG.US,D,20230227,000000,31.9,31.97,31.6201,31.67,33981,0
+TDVG.US,D,20230228,000000,31.645,31.75,31.5501,31.56,26583,0
+TDVG.US,D,20230301,000000,31.44,31.5484,31.33,31.4,27530,0
+TDVG.US,D,20230302,000000,31.25,31.6591,31.24,31.64,21559,0
+TDVG.US,D,20230303,000000,31.78,32.04,31.754,32.02,34496,0
+TDVG.US,D,20230306,000000,31.99,32.2173,31.99,32.05,68598,0
+TDVG.US,D,20230307,000000,32.06,32.06,31.525,31.57,21123,0
+TDVG.US,D,20230308,000000,31.572,31.655,31.44,31.59,21746,0
+TDVG.US,D,20230309,000000,31.6,31.75,31.02,31.1,25435,0
+TDVG.US,D,20230310,000000,31.11,31.165,30.64,30.73,61113,0
+TDVG.US,D,20230313,000000,30.47,30.8865,30.4,30.6009,28568,0
+TDVG.US,D,20230314,000000,30.96,31.1,30.6836,30.9649,14278,0
+TDVG.US,D,20230315,000000,30.58,30.71,30.356,30.71,43199,0
+TDVG.US,D,20230316,000000,30.56,31.11,30.56,31.1054,34568,0
+TDVG.US,D,20230317,000000,31.07,31.07,30.7,30.74,31399,0
+TDVG.US,D,20230320,000000,30.76,31.0299,30.76,31.01,68482,0
+TDVG.US,D,20230321,000000,31.29,31.29,31.07,31.24,56433,0
+TDVG.US,D,20230322,000000,31.2,31.4199,30.79,30.79,65046,0
+TDVG.US,D,20230323,000000,30.95,31.16,30.6499,30.79,31070,0
+TDVG.US,D,20230324,000000,30.62,30.96,30.54,30.96,42338,0
+TDVG.US,D,20230327,000000,31.15,31.2448,31.06,31.09,54421,0
+TDVG.US,D,20230328,000000,31,31.08,30.8999,30.9992,42996,0
+TDVG.US,D,20230329,000000,31.25,31.36,31.18,31.335,69965,0
+TDVG.US,D,20230330,000000,31.57,31.58,31.38,31.52,56841,0
+TDVG.US,D,20230331,000000,31.66,31.9539,31.57,31.9539,67106,0
+TDVG.US,D,20230403,000000,31.94,32.0962,31.89,32.0406,31887,0
+TDVG.US,D,20230404,000000,32.06,32.1,31.76,31.83,17246,0
+TDVG.US,D,20230405,000000,31.84,31.86,31.775,31.84,24863,0
+TDVG.US,D,20230406,000000,31.77,31.91,31.75,31.91,267798,0
+TDVG.US,D,20230410,000000,31.78,32.04,31.746,32.04,261501,0
+TDVG.US,D,20230411,000000,32.08,32.15,32.03,32.035,23442,0
+TDVG.US,D,20230412,000000,32.18,32.2497,31.985,32.0069,25372,0
+TDVG.US,D,20230413,000000,32.08,32.34,32.035,32.32,42609,0
+TDVG.US,D,20230414,000000,32.23,32.3625,32.07,32.17,115444,0
+TDVG.US,D,20230417,000000,32.27,32.38,32.1802,32.38,31740,0
+TDVG.US,D,20230418,000000,32.48,32.48,32.3341,32.43,35936,0
+TDVG.US,D,20230419,000000,32.38,32.4714,32.328,32.45,35611,0
+TDVG.US,D,20230420,000000,32.3286,32.49,32.3101,32.42,19074,0
+TDVG.US,D,20230421,000000,32.45,32.46,32.325,32.43,22636,0
+TDVG.US,D,20230424,000000,32.44,32.51,32.4282,32.51,20709,0
+TDVG.US,D,20230425,000000,32.4,32.4,32.03,32.05,24107,0
+TDVG.US,D,20230426,000000,32.01,32.01,31.74,31.8098,30824,0
+TDVG.US,D,20230427,000000,31.93,32.25,31.9286,32.2418,19245,0
+TDVG.US,D,20230428,000000,32.26,32.57,32.26,32.57,167145,0
+TDVG.US,D,20230501,000000,32.5,32.73,32.5,32.56,18316,0
+TDVG.US,D,20230502,000000,32.53,32.53,32.11,32.32,24759,0
+TDVG.US,D,20230503,000000,32.42,32.47,32.1,32.1,56359,0
+TDVG.US,D,20230504,000000,31.97,31.99,31.8221,31.84,25799,0
+TDVG.US,D,20230505,000000,32.16,32.4213,32.16,32.3394,39216,0
+TDVG.US,D,20230508,000000,32.35,32.415,32.26,32.33,49383,0
+TDVG.US,D,20230509,000000,32.18,32.27,32.16,32.19,36452,0
+TDVG.US,D,20230510,000000,32.34,32.3992,31.98,32.22,58455,0
+TDVG.US,D,20230511,000000,32.14,32.14,31.94,32.08,50833,0
+TDVG.US,D,20230512,000000,32.21,32.21,31.909,32.12,37080,0
+TDVG.US,D,20230515,000000,32.18,32.1875,32.0305,32.1543,125909,0
+TDVG.US,D,20230516,000000,32.11,32.11,31.9,31.9,57792,0
+TDVG.US,D,20230517,000000,32.05,32.1664,31.88,32.16,26515,0
+TDVG.US,D,20230518,000000,32.1277,32.35,32.045,32.3201,50200,0
+TDVG.US,D,20230519,000000,32.39,32.43,32.2273,32.311,11770,0
+TDVG.US,D,20230522,000000,32.31,32.35,32.15,32.2033,40047,0
+TDVG.US,D,20230523,000000,32.11,32.11,31.8,31.8205,34746,0
+TDVG.US,D,20230524,000000,31.7,31.7,31.45,31.52,201757,0
+TDVG.US,D,20230525,000000,31.53,31.6301,31.42,31.56,69371,0
+TDVG.US,D,20230526,000000,31.65,31.89,31.65,31.85,28681,0
+TDVG.US,D,20230530,000000,31.83,31.87,31.605,31.65,139127,0
+TDVG.US,D,20230531,000000,31.59,31.64,31.41,31.58,29387,0
+TDVG.US,D,20230601,000000,31.6,31.79,31.459,31.75,95485,0
+TDVG.US,D,20230602,000000,31.96,32.32,31.96,32.28,60730,0
+TDVG.US,D,20230605,000000,32.32,32.32,32.14,32.16,46618,0
+TDVG.US,D,20230606,000000,32.09,32.2,32.055,32.18,59549,0
+TDVG.US,D,20230607,000000,32.21,32.27,32.13,32.25,494988,0
+TDVG.US,D,20230608,000000,32.25,32.3392,32.22,32.325,26889,0
+TDVG.US,D,20230609,000000,32.35,32.382,32.22,32.3063,12471,0
+TDVG.US,D,20230612,000000,32.35,32.49,32.25,32.49,47906,0
+TDVG.US,D,20230613,000000,32.57,32.7,32.518,32.669,47756,0
+TDVG.US,D,20230614,000000,32.71,32.79,32.5,32.63,214280,0
+TDVG.US,D,20230615,000000,32.6,33.1,32.6,33.02,55890,0
+TDVG.US,D,20230616,000000,33.19,33.19,33,33,17747,0
+TDVG.US,D,20230620,000000,32.82,32.85,32.6852,32.7623,42397,0
+TDVG.US,D,20230621,000000,32.68,32.9284,32.6253,32.75,313464,0
+TDVG.US,D,20230622,000000,32.7,32.78,32.6604,32.769,32945,0
+TDVG.US,D,20230623,000000,32.57,32.6333,32.5107,32.52,12039,0
+TDVG.US,D,20230626,000000,32.52,32.64,32.505,32.57,33355,0
+TDVG.US,D,20230627,000000,32.55,32.76,32.49,32.75,35522,0
+TDVG.US,D,20230628,000000,32.71,32.73,32.575,32.65,23642,0
+TDVG.US,D,20230629,000000,32.68,32.98,32.6306,32.98,55632,0
+TDVG.US,D,20230630,000000,33.19,33.38,33.17,33.33,30683,0
+TDVG.US,D,20230703,000000,33.24,33.27,33.155,33.26,17722,0
+TDVG.US,D,20230705,000000,33.07,33.1927,33.07,33.09,33537,0
+TDVG.US,D,20230706,000000,32.89,32.9215,32.7489,32.9199,46010,0
+TDVG.US,D,20230707,000000,32.78,33.05,32.7759,32.78,57929,0
+TDVG.US,D,20230710,000000,32.77,32.97,32.77,32.9033,25848,0
+TDVG.US,D,20230711,000000,33,33.1099,32.92,33.1082,37267,0
+TDVG.US,D,20230712,000000,33.36,33.379,33.2,33.24,43101,0
+TDVG.US,D,20230713,000000,33.33,33.38,33.2801,33.3549,75761,0
+TDVG.US,D,20230714,000000,33.46,33.46,33.3479,33.36,297537,0
+TDVG.US,D,20230717,000000,33.36,33.51,33.3,33.42,34088,0
+TDVG.US,D,20230718,000000,33.47,33.7099,33.47,33.7,92798,0
+TDVG.US,D,20230719,000000,33.78,33.87,33.745,33.87,50796,0
+TDVG.US,D,20230720,000000,33.81,33.94,33.81,33.91,31862,0
+TDVG.US,D,20230721,000000,34.02,34.1,33.94,34.01,36955,0
+TDVG.US,D,20230724,000000,34.01,34.15,34.01,34.11,86772,0
+TDVG.US,D,20230725,000000,34.07,34.2786,34.0499,34.22,42496,0
+TDVG.US,D,20230726,000000,34.18,34.36,34.18,34.3,54140,0
+TDVG.US,D,20230727,000000,34.47,34.47,34.08,34.12,65386,0
+TDVG.US,D,20230728,000000,34.4,34.4,34.1405,34.27,28531,0
+TDVG.US,D,20230731,000000,34.29,34.29,34.15,34.23,133870,0
+TDVG.US,D,20230801,000000,34.11,34.19,34.105,34.15,156253,0
+TDVG.US,D,20230802,000000,34.01,34.0302,33.86,33.915,252741,0
+TDVG.US,D,20230803,000000,33.83,33.8716,33.7499,33.81,144543,0
+TDVG.US,D,20230804,000000,33.9,33.9273,33.52,33.53,132330,0
+TDVG.US,D,20230807,000000,33.66,33.7995,33.66,33.77,106525,0
+TDVG.US,D,20230808,000000,33.66,33.7499,33.4501,33.73,49361,0
+TDVG.US,D,20230809,000000,33.8,33.82,33.6099,33.65,115065,0
+TDVG.US,D,20230810,000000,33.82,34.02,33.595,33.64,111881,0
+TDVG.US,D,20230811,000000,33.58,33.729,33.54,33.67,83300,0
+TDVG.US,D,20230814,000000,33.66,33.73,33.593,33.7,86276,0
+TDVG.US,D,20230815,000000,33.58,33.6,33.28,33.34,72233,0
+TDVG.US,D,20230816,000000,33.36,33.4407,33.2,33.2,71613,0
+TDVG.US,D,20230817,000000,33.28,33.28,32.9,32.95,50546,0
+TDVG.US,D,20230818,000000,32.8,33.06,32.77,33.04,58620,0
+TDVG.US,D,20230821,000000,33.08,33.1295,32.87,33.031,42507,0
+TDVG.US,D,20230822,000000,33.11,33.11,32.9,32.95,24296,0
+TDVG.US,D,20230823,000000,33.04,33.2299,33.02,33.22,17153,0
+TDVG.US,D,20230824,000000,33.25,33.39,32.91,32.91,39462,0
+TDVG.US,D,20230825,000000,33.06,33.21,32.86,33.15,29904,0
+TDVG.US,D,20230828,000000,33.27,33.3795,33.1955,33.32,27752,0
+TDVG.US,D,20230829,000000,33.27,33.63,33.27,33.62,48722,0
+TDVG.US,D,20230830,000000,33.66,33.76,33.6315,33.7,28654,0
+TDVG.US,D,20230831,000000,33.72,33.72,33.53,33.53,45939,0
+TDVG.US,D,20230901,000000,33.74,33.7525,33.55,33.64,23356,0
+TDVG.US,D,20230905,000000,33.64,33.64,33.39,33.39,43532,0
+TDVG.US,D,20230906,000000,33.33,33.33,33.09,33.2047,30667,0
+TDVG.US,D,20230907,000000,33.12,33.24,33.075,33.18,36303,0
+TDVG.US,D,20230908,000000,33.19,33.2599,33.11,33.19,98890,0
+TDVG.US,D,20230911,000000,33.29,33.3299,33.22,33.29,31271,0
+TDVG.US,D,20230912,000000,33.29,33.3375,33.21,33.26,64577,0
+TDVG.US,D,20230913,000000,33.28,33.33,33.1773,33.25,23730,0
+TDVG.US,D,20230914,000000,33.45,33.5468,33.345,33.51,43999,0
+TDVG.US,D,20230915,000000,33.48,33.48,33.19,33.1919,20886,0
+TDVG.US,D,20230918,000000,33.19,33.325,33.1581,33.24,29343,0
+TDVG.US,D,20230919,000000,33.2,33.23,33.03,33.2047,28077,0
+TDVG.US,D,20230920,000000,33.28,33.3696,33.03,33.03,18819,0
+TDVG.US,D,20230921,000000,32.93,32.93,32.6,32.6,24051,0
+TDVG.US,D,20230922,000000,32.68,32.7265,32.515,32.53,28296,0
+TDVG.US,D,20230925,000000,32.47,32.63,32.44,32.63,72648,0
+TDVG.US,D,20230926,000000,32.32,32.32,32.05,32.095,35523,0
+TDVG.US,D,20230927,000000,32.19,32.19,31.87,32.07,53220,0
+TDVG.US,D,20230928,000000,32.03,32.31,32.03,32.23,25215,0
+TDVG.US,D,20230929,000000,32.46,32.46,32,32.08,25700,0
+TDVG.US,D,20231002,000000,32.01,32.01,31.71,31.881,59124,0
+TDVG.US,D,20231003,000000,31.75,31.75,31.5,31.61,37781,0
+TDVG.US,D,20231004,000000,31.65,31.8291,31.511,31.8181,48980,0
+TDVG.US,D,20231005,000000,31.77,31.8,31.5911,31.74,29104,0
+TDVG.US,D,20231006,000000,31.62,32.14,31.45,31.995,48374,0
+TDVG.US,D,20231009,000000,31.91,32.2083,31.9,32.17,56021,0
+TDVG.US,D,20231010,000000,32.3,32.5101,32.24,32.34,26369,0
+TDVG.US,D,20231011,000000,32.43,32.45,32.2449,32.45,26314,0
+TDVG.US,D,20231012,000000,32.5,32.5,32.14,32.23,41485,0
+TDVG.US,D,20231013,000000,32.37,32.4939,32.15,32.2174,27968,0
+TDVG.US,D,20231016,000000,32.33,32.6467,32.33,32.51,42969,0
+TDVG.US,D,20231017,000000,32.37,32.7062,32.37,32.593,29731,0
+TDVG.US,D,20231018,000000,32.53,32.53,32.2,32.2362,41754,0
+TDVG.US,D,20231019,000000,32.29,32.36,31.96,32.02,25027,0
+TDVG.US,D,20231020,000000,32.01,32.01,31.68,31.68,38949,0
+TDVG.US,D,20231023,000000,31.58,31.73,31.49,31.49,33651,0
+TDVG.US,D,20231024,000000,31.59,31.7751,31.5697,31.7,35303,0
+TDVG.US,D,20231025,000000,31.68,31.76,31.5,31.57,26261,0
+TDVG.US,D,20231026,000000,31.53,31.605,31.335,31.37,36836,0
+TDVG.US,D,20231027,000000,31.4,31.4,30.965,31.05,101488,0
+TDVG.US,D,20231030,000000,31.23,31.48,31.18,31.44,24778,0
+TDVG.US,D,20231031,000000,31.48,31.68,31.419,31.61,106037,0
+TDVG.US,D,20231101,000000,31.73,31.87,31.6352,31.83,21014,0
+TDVG.US,D,20231102,000000,32.03,32.4,32.03,32.4,60518,0
+TDVG.US,D,20231103,000000,32.61,32.7559,32.575,32.6504,50614,0
+TDVG.US,D,20231106,000000,32.73,32.73,32.575,32.65,42583,0
+TDVG.US,D,20231107,000000,32.64,32.7,32.605,32.67,77619,0
+TDVG.US,D,20231108,000000,32.67,32.749,32.555,32.67,52436,0
+TDVG.US,D,20231109,000000,32.75,32.75,32.422,32.43,36487,0
+TDVG.US,D,20231110,000000,32.59,32.86,32.42,32.8399,45347,0
+TDVG.US,D,20231113,000000,32.78,32.85,32.7057,32.82,87143,0
+TDVG.US,D,20231114,000000,33.2,33.43,33.2,33.35,183027,0
+TDVG.US,D,20231115,000000,33.41,33.5045,33.375,33.4,72898,0
+TDVG.US,D,20231116,000000,33.43,33.51,33.388,33.51,57327,0
+TDVG.US,D,20231117,000000,33.57,33.5799,33.454,33.54,33584,0
+TDVG.US,D,20231120,000000,33.51,33.7501,33.5076,33.686,16157,0
+TDVG.US,D,20231121,000000,33.73,33.7601,33.6401,33.749,39851,0
+TDVG.US,D,20231122,000000,33.84,33.92,33.824,33.91,23161,0
+TDVG.US,D,20231124,000000,33.95,33.9899,33.93,33.9639,13603,0
+TDVG.US,D,20231127,000000,33.94,33.94,33.85,33.8931,20292,0
+TDVG.US,D,20231128,000000,33.9,34,33.82,33.86,46371,0
+TDVG.US,D,20231129,000000,34,34,33.801,33.83,43097,0
+TDVG.US,D,20231130,000000,33.94,34.1298,33.8155,34.1298,26964,0
+TDVG.US,D,20231201,000000,34.13,34.3913,34.13,34.36,33576,0
+TDVG.US,D,20231204,000000,34.2,34.3001,34.1517,34.28,47191,0
+TDVG.US,D,20231205,000000,34.22,34.22,34,34.13,146127,0
+TDVG.US,D,20231206,000000,34.26,34.26,33.98,34.03,174982,0
+TDVG.US,D,20231207,000000,34.09,34.1235,34.0099,34.0974,47930,0
+TDVG.US,D,20231208,000000,34.11,34.1841,34.01,34.1616,23787,0
+TDVG.US,D,20231211,000000,34.21,34.46,34.21,34.46,61359,0
+TDVG.US,D,20231212,000000,34.52,34.65,34.41,34.65,43183,0
+TDVG.US,D,20231213,000000,34.69,35.1,34.6225,35.1,45013,0
+TDVG.US,D,20231214,000000,35.26,35.26,35.02,35.11,47405,0
+TDVG.US,D,20231215,000000,35.08,35.08,34.885,34.92,37301,0
+TDVG.US,D,20231218,000000,35.12,35.12,34.93,35.05,62178,0
+TDVG.US,D,20231219,000000,35.11,35.28,35.06,35.28,67771,0
+TDVG.US,D,20231220,000000,35.05,35.06,34.61,34.61,45139,0
+TDVG.US,D,20231221,000000,34.84,34.93,34.66,34.92,30806,0
+TDVG.US,D,20231222,000000,34.97,35.1,34.902,35.02,39349,0
+TDVG.US,D,20231226,000000,35.06,35.2,35.04,35.15,26779,0
+TDVG.US,D,20231227,000000,35.17,35.23,35.11,35.23,63479,0
+TDVG.US,D,20231228,000000,35.26,35.32,35.25,35.27,63129,0
+TDVG.US,D,20231229,000000,35.27,35.32,35.12,35.27,146362,0
+TDVG.US,D,20240102,000000,35.04,35.23,35.04,35.2,138272,0
+TDVG.US,D,20240103,000000,35.04,35.0694,34.88,34.88,89857,0
+TDVG.US,D,20240104,000000,34.91,35.0889,34.84,34.8425,76531,0
+TDVG.US,D,20240105,000000,34.85,35.0299,34.76,34.8399,98681,0
+TDVG.US,D,20240108,000000,34.79,35.15,34.79,34.99,124802,0
+TDVG.US,D,20240109,000000,34.9,35.11,34.9,35.04,276296,0
+TDVG.US,D,20240110,000000,35.04,35.155,34.98,35.13,123227,0
+TDVG.US,D,20240111,000000,35.15,35.15,34.832,35.11,165658,0
+TDVG.US,D,20240112,000000,35.18,35.28,35.03,35.1497,60326,0
+TDVG.US,D,20240116,000000,35.04,35.08,34.8388,34.98,64776,0
+TDVG.US,D,20240117,000000,34.76,34.908,34.71,34.838,39763,0
+TDVG.US,D,20240118,000000,34.88,35.11,34.8008,35.09,29545,0
+TDVG.US,D,20240119,000000,35.21,35.39,35.1001,35.349,27452,0
+TDVG.US,D,20240122,000000,35.46,35.5491,35.445,35.51,28847,0
+TDVG.US,D,20240123,000000,35.51,35.57,35.43,35.57,50018,0
+TDVG.US,D,20240124,000000,35.75,35.75,35.47,35.48,36047,0
+TDVG.US,D,20240125,000000,35.58,35.6,35.4489,35.6,49389,0
+TDVG.US,D,20240126,000000,35.63,35.7,35.54,35.62,31755,0
+TDVG.US,D,20240129,000000,35.64,35.82,35.57,35.82,60994,0
+TDVG.US,D,20240130,000000,35.79,35.91,35.75,35.87,49464,0
+TDVG.US,D,20240131,000000,35.87,35.87,35.53,35.53,29833,0
+TDVG.US,D,20240201,000000,35.56,35.89,35.4688,35.89,80657,0
+TDVG.US,D,20240202,000000,35.77,36.08,35.75,35.98,33212,0
+TDVG.US,D,20240205,000000,35.8,35.84,35.65,35.751,54712,0
+TDVG.US,D,20240206,000000,35.85,35.94,35.7601,35.94,64495,0
+TDVG.US,D,20240207,000000,36.08,36.15,36.03,36.15,36293,0
+TDVG.US,D,20240208,000000,36.11,36.12,35.9818,36.1021,49777,0
+TDVG.US,D,20240209,000000,36.17,36.2441,36.0801,36.24,39564,0
+TDVG.US,D,20240212,000000,36.22,36.33,36.1694,36.26,61471,0
+TDVG.US,D,20240213,000000,35.97,35.9839,35.6101,35.86,50914,0
+TDVG.US,D,20240214,000000,35.99,36.13,35.87,36.125,52290,0
+TDVG.US,D,20240215,000000,36.24,36.475,36.24,36.45,125714,0
+TDVG.US,D,20240216,000000,36.44,36.65,36.4285,36.46,85487,0
+TDVG.US,D,20240220,000000,36.42,36.43,36.2908,36.35,31933,0
+TDVG.US,D,20240221,000000,36.33,36.54,36.3,36.54,40546,0
+TDVG.US,D,20240222,000000,36.72,37.0251,36.714,37,19899,0
+TDVG.US,D,20240223,000000,37.07,37.14,37.0225,37.11,47615,0
+TDVG.US,D,20240226,000000,37.1,37.1099,36.94,36.98,37987,0
+TDVG.US,D,20240227,000000,37.01,37.03,36.9027,37.02,65214,0
+TDVG.US,D,20240228,000000,36.93,37.0463,36.93,37.04,46364,0
+TDVG.US,D,20240229,000000,37.15,37.15,36.925,37.06,26346,0
+TDVG.US,D,20240301,000000,37.08,37.25,36.9729,37.25,22398,0
+TDVG.US,D,20240304,000000,37.14,37.35,37.14,37.31,46661,0
+TDVG.US,D,20240305,000000,37.25,37.299,36.95,37.07,34884,0
+TDVG.US,D,20240306,000000,37.21,37.4,37.1625,37.2688,56229,0
+TDVG.US,D,20240307,000000,37.42,37.4956,37.4096,37.49,37426,0
+TDVG.US,D,20240308,000000,37.5,37.58,37.35,37.35,58250,0
+TDVG.US,D,20240311,000000,37.32,37.39,37.1,37.39,74702,0
+TDVG.US,D,20240312,000000,37.49,37.63,37.3818,37.58,29356,0
+TDVG.US,D,20240313,000000,37.62,37.65,37.49,37.565,57471,0
+TDVG.US,D,20240314,000000,37.69,37.69,37.32,37.46,23941,0
+TDVG.US,D,20240315,000000,37.34,37.43,37.289,37.35,15526,0
+TDVG.US,D,20240318,000000,37.48,37.55,37.43,37.43,39602,0
+TDVG.US,D,20240319,000000,37.44,37.67,37.44,37.66,37250,0
+TDVG.US,D,20240320,000000,37.63,37.9,37.625,37.87,33582,0
+TDVG.US,D,20240321,000000,38.01,38.11,37.975,38,49691,0
+TDVG.US,D,20240322,000000,38.04,38.04,37.81,37.81,33229,0
+TDVG.US,D,20240325,000000,37.62,37.62,37.4741,37.4741,36239,0
+TDVG.US,D,20240326,000000,37.57,37.57,37.43,37.43,19182,0
+TDVG.US,D,20240327,000000,37.64,38,37.64,38,23838,0
+TDVG.US,D,20240328,000000,37.96,38.01,37.9084,38,21935,0
+TDVG.US,D,20240401,000000,38.01,38.01,37.71,37.77,31756,0
+TDVG.US,D,20240402,000000,37.56,37.56,37.41,37.48,32131,0
+TDVG.US,D,20240403,000000,37.46,37.64,37.43,37.48,42671,0
+TDVG.US,D,20240404,000000,37.68,37.7764,37.1693,37.1862,25527,0
+TDVG.US,D,20240405,000000,37.25,37.619,37.25,37.5361,26658,0
+TDVG.US,D,20240408,000000,37.57,37.58,37.4901,37.5184,24559,0
+TDVG.US,D,20240409,000000,37.62,37.62,37.2788,37.573,17915,0
+TDVG.US,D,20240410,000000,37.2,37.343,37.066,37.19,20630,0
+TDVG.US,D,20240411,000000,37.33,37.3701,37.0073,37.27,28015,0
+TDVG.US,D,20240412,000000,37.02,37.02,36.66,36.78,33454,0
+TDVG.US,D,20240415,000000,37.06,37.0979,36.4393,36.54,12787,0
+TDVG.US,D,20240416,000000,36.63,36.63,36.39,36.4761,170181,0
+TDVG.US,D,20240417,000000,36.62,36.62,36.315,36.37,25669,0
+TDVG.US,D,20240418,000000,36.48,36.579,36.2508,36.2711,32207,0
+TDVG.US,D,20240419,000000,36.35,36.46,36.255,36.34,33195,0
+TDVG.US,D,20240422,000000,36.53,36.7572,36.4,36.579,39938,0
+TDVG.US,D,20240423,000000,36.76,37.01,36.76,36.97,92696,0
+TDVG.US,D,20240424,000000,36.97,37.01,36.81,36.97,30194,0
+TDVG.US,D,20240425,000000,36.84,37.05,36.6809,36.9962,33963,0
+TDVG.US,D,20240426,000000,36.99,37.151,36.99,37.0513,27754,0
+TDVG.US,D,20240429,000000,37.12,37.2,37.0325,37.17,27328,0
+TDVG.US,D,20240430,000000,37.05,37.16,36.7816,36.7816,65360,0
+TDVG.US,D,20240501,000000,36.73,37.1,36.63,36.679,37381,0
+TDVG.US,D,20240502,000000,36.86,36.95,36.67,36.85,58174,0
+TDVG.US,D,20240503,000000,37.22,37.25,37.05,37.205,19108,0
+TDVG.US,D,20240506,000000,37.31,37.48,37.31,37.4669,29252,0
+TDVG.US,D,20240507,000000,37.59,37.7,37.59,37.66,32955,0
+TDVG.US,D,20240508,000000,37.58,37.69,37.58,37.67,28633,0
+TDVG.US,D,20240509,000000,37.67,37.95,37.67,37.95,109647,0
+TDVG.US,D,20240510,000000,38.04,38.1099,37.9701,38.05,34361,0
+TDVG.US,D,20240513,000000,38.16,38.16,37.92,37.93,29491,0
+TDVG.US,D,20240514,000000,37.97,38.1,37.91,38.08,26219,0
+TDVG.US,D,20240515,000000,38.24,38.45,38.24,38.421,33701,0
+TDVG.US,D,20240516,000000,38.52,38.5782,38.47,38.47,139441,0
+TDVG.US,D,20240517,000000,38.55,38.56,38.4301,38.56,26609,0
+TDVG.US,D,20240520,000000,38.52,38.63,38.44,38.44,65267,0
+TDVG.US,D,20240521,000000,38.46,38.55,38.46,38.55,25805,0
+TDVG.US,D,20240522,000000,38.5,38.62,38.37,38.434,35283,0
+TDVG.US,D,20240523,000000,38.56,38.56,38.014,38.11,2988955,0
+TDVG.US,D,20240524,000000,38.23,38.38,38.22,38.29,133302,0
+TDVG.US,D,20240528,000000,38.23,38.23,37.8825,38.05,193826,0
+TDVG.US,D,20240529,000000,37.69,37.74,37.63,37.63,46179,0
+TDVG.US,D,20240530,000000,37.58,37.7139,37.58,37.647,31126,0
+TDVG.US,D,20240531,000000,37.76,38.15,37.5903,38.15,37491,0
+TDVG.US,D,20240603,000000,38.21,38.21,37.738,37.97,43343,0
+TDVG.US,D,20240604,000000,37.92,38.08,37.84,38.04,132742,0
+TDVG.US,D,20240605,000000,38.16,38.29,38.02,38.29,48032,0
+TDVG.US,D,20240606,000000,38.28,38.34,38.16,38.27,31776,0
+TDVG.US,D,20240607,000000,38.24,38.41,38.23,38.2395,45962,0
+TDVG.US,D,20240610,000000,38.19,38.35,38.19,38.3387,22296,0
+TDVG.US,D,20240611,000000,38.23,38.36,38.1,38.36,37010,0
+TDVG.US,D,20240612,000000,38.66,38.66,38.45,38.49,22221,0
+TDVG.US,D,20240613,000000,38.46,38.46,38.19,38.449,18990,0
+TDVG.US,D,20240614,000000,38.26,38.3092,38.1,38.2778,28790,0
+TDVG.US,D,20240617,000000,38.29,38.7,38.255,38.66,865130,0
+TDVG.US,D,20240618,000000,38.7,38.7976,38.69,38.7823,20162,0
+TDVG.US,D,20240620,000000,38.81,38.8147,38.685,38.74,50296,0
+TDVG.US,D,20240621,000000,38.84,38.84,38.6501,38.775,26230,0
+TDVG.US,D,20240624,000000,38.81,39.105,38.8056,38.94,27773,0
+TDVG.US,D,20240625,000000,38.93,38.93,38.665,38.75,672195,0
+TDVG.US,D,20240626,000000,38.51,38.6099,38.46,38.6,47443,0
+TDVG.US,D,20240627,000000,38.63,38.64,38.446,38.57,90872,0
+TDVG.US,D,20240628,000000,38.67,38.7591,38.4363,38.5,20544,0
+TDVG.US,D,20240701,000000,38.63,38.6551,38.35,38.45,108662,0
+TDVG.US,D,20240702,000000,38.35,38.62,38.35,38.62,44689,0
+TDVG.US,D,20240703,000000,38.64,38.7,38.5901,38.65,15690,0
+TDVG.US,D,20240705,000000,38.61,38.743,38.57,38.7307,29840,0
+TDVG.US,D,20240708,000000,38.81,38.878,38.6993,38.74,39674,0
+TDVG.US,D,20240709,000000,38.8,38.82,38.7,38.715,48265,0
+TDVG.US,D,20240710,000000,38.78,39.0751,38.712,39.073,17661,0
+TDVG.US,D,20240711,000000,39.11,39.21,39.07,39.115,33281,0
+TDVG.US,D,20240712,000000,39.19,39.53,39.19,39.3092,38290,0
+TDVG.US,D,20240715,000000,39.46,39.5651,39.3299,39.3668,27875,0
+TDVG.US,D,20240716,000000,39.5,39.82,39.5,39.815,131177,0
+TDVG.US,D,20240717,000000,39.58,39.6823,39.4215,39.545,255327,0
+TDVG.US,D,20240718,000000,39.49,39.6536,39.07,39.07,61577,0
+TDVG.US,D,20240719,000000,39.24,39.24,38.8665,38.8665,58806,0
+TDVG.US,D,20240722,000000,39.05,39.2304,39,39.22,52717,0
+TDVG.US,D,20240723,000000,39.31,39.3971,39.22,39.2292,38736,0
+TDVG.US,D,20240724,000000,39.11,39.11,38.67,38.6711,36125,0
+TDVG.US,D,20240725,000000,38.7,39.115,38.68,38.68,27734,0
+TDVG.US,D,20240726,000000,38.93,39.35,38.93,39.1685,19396,0
+TDVG.US,D,20240729,000000,39.32,39.32,39.115,39.2203,17433,0
+TDVG.US,D,20240730,000000,39.33,39.54,39.2,39.4302,379271,0
+TDVG.US,D,20240731,000000,39.65,39.8,39.46,39.64,293299,0
+TDVG.US,D,20240801,000000,39.64,39.74,39.148,39.33,31310,0
+TDVG.US,D,20240802,000000,39.02,39.14,38.5286,38.8398,76047,0
+TDVG.US,D,20240805,000000,38.04,38.175,37.75,37.87,274218,0
+TDVG.US,D,20240806,000000,38.06,38.71,38.06,38.29,174445,0
+TDVG.US,D,20240807,000000,38.57,38.7499,38.065,38.065,54717,0
+TDVG.US,D,20240808,000000,38.28,38.7,38.27,38.68,39383,0
+TDVG.US,D,20240809,000000,38.65,38.83,38.5399,38.74,34010,0
+TDVG.US,D,20240812,000000,38.75,38.84,38.6499,38.71,29076,0
+TDVG.US,D,20240813,000000,38.88,39.11,38.79,39.11,35411,0
+TDVG.US,D,20240814,000000,39.15,39.34,39.03,39.3218,35347,0
+TDVG.US,D,20240815,000000,39.7,39.79,39.5651,39.79,26458,0
+TDVG.US,D,20240816,000000,39.77,39.8299,39.63,39.81,25732,0
+TDVG.US,D,20240819,000000,39.83,39.97,39.801,39.9462,39391,0
+TDVG.US,D,20240820,000000,40.02,40.03,39.89,39.96,24866,0
+TDVG.US,D,20240821,000000,40.15,40.1808,39.95,40.1428,64386,0
+TDVG.US,D,20240822,000000,40.23,40.23,39.919,39.98,27634,0
+TDVG.US,D,20240823,000000,40.21,40.31,40.09,40.31,28408,0
+TDVG.US,D,20240826,000000,40.42,40.46,40.26,40.34,79147,0
+TDVG.US,D,20240827,000000,40.23,40.48,40.23,40.46,40953,0
+TDVG.US,D,20240828,000000,40.42,40.52,40.1987,40.41,34654,0
+TDVG.US,D,20240829,000000,40.52,40.76,40.37,40.48,63648,0
+TDVG.US,D,20240830,000000,40.57,40.79,40.3493,40.79,34049,0
+TDVG.US,D,20240903,000000,40.6,40.68,40.13,40.26,32123,0
+TDVG.US,D,20240904,000000,40.19,40.37,40.1501,40.31,46259,0
+TDVG.US,D,20240905,000000,40.27,40.35,39.78,39.93,167636,0
+TDVG.US,D,20240906,000000,39.96,40,39.5301,39.57,27632,0
+TDVG.US,D,20240909,000000,39.73,40.09,39.73,39.98,26188,0
+TDVG.US,D,20240910,000000,39.99,40.02,39.71,39.9526,23082,0
+TDVG.US,D,20240911,000000,39.85,40.11,39.285,40.11,46469,0
+TDVG.US,D,20240912,000000,40.08,40.195,39.91,40.19,65145,0
+TDVG.US,D,20240913,000000,40.28,40.56,40.28,40.49,33782,0
+TDVG.US,D,20240916,000000,40.53,40.6515,40.4646,40.63,32053,0
+TDVG.US,D,20240917,000000,40.71,40.77,40.4284,40.54,41088,0
+TDVG.US,D,20240918,000000,40.59,40.7,40.41,40.41,24358,0
+TDVG.US,D,20240919,000000,40.86,40.97,40.6901,40.88,34666,0
+TDVG.US,D,20240920,000000,40.8,40.82,40.64,40.77,20458,0
+TDVG.US,D,20240923,000000,40.75,40.9,40.75,40.87,36640,0
+TDVG.US,D,20240924,000000,40.88,40.88,40.7775,40.8,21357,0
+TDVG.US,D,20240925,000000,40.86,40.86,40.605,40.66,43164,0
+TDVG.US,D,20240926,000000,40.71,40.77,40.66,40.77,247583,0
+TDVG.US,D,20240927,000000,40.87,41.005,40.78,40.78,28334,0
+TDVG.US,D,20240930,000000,40.78,40.96,40.58,40.96,20127,0
+TDVG.US,D,20241001,000000,40.9,40.9,40.54,40.7,30031,0
+TDVG.US,D,20241002,000000,40.68,40.75,40.5507,40.685,18286,0
+TDVG.US,D,20241003,000000,40.58,40.58,40.3793,40.49,30261,0
+TDVG.US,D,20241004,000000,40.67,40.69,40.4448,40.69,36689,0
+TDVG.US,D,20241007,000000,40.54,40.57,40.2,40.29,31625,0
+TDVG.US,D,20241008,000000,40.39,40.5494,40.33,40.52,53349,0
+TDVG.US,D,20241009,000000,40.52,40.8726,40.52,40.82,26402,0
+TDVG.US,D,20241010,000000,40.81,40.81,40.58,40.68,93387,0
+TDVG.US,D,20241011,000000,40.79,41.068,40.7462,41.03,36464,0
+TDVG.US,D,20241014,000000,41.13,41.39,41.13,41.3549,29320,0
+TDVG.US,D,20241015,000000,41.35,41.5,41.0588,41.1,29355,0
+TDVG.US,D,20241016,000000,41.12,41.29,41.12,41.26,93691,0
+TDVG.US,D,20241017,000000,41.4,41.4,41.159,41.21,29941,0
+TDVG.US,D,20241018,000000,41.25,41.29,41.125,41.26,74265,0
+TDVG.US,D,20241021,000000,41.16,41.215,40.9368,41,36984,0
+TDVG.US,D,20241022,000000,40.79,40.9215,40.715,40.84,20965,0
+TDVG.US,D,20241023,000000,40.78,40.85,40.5419,40.73,41145,0
+TDVG.US,D,20241024,000000,40.68,40.75,40.5399,40.631,25194,0
+TDVG.US,D,20241025,000000,40.78,40.78,40.4,40.44,34278,0
+TDVG.US,D,20241028,000000,40.55,40.5799,40.49,40.5299,433267,0
+TDVG.US,D,20241029,000000,40.43,40.5,40.36,40.39,36269,0
+TDVG.US,D,20241030,000000,40.28,40.4001,40.27,40.29,107221,0
+TDVG.US,D,20241031,000000,40.13,40.13,39.8,39.8,156281,0
+TDVG.US,D,20241101,000000,39.98,40.11,39.84,39.86,73961,0
+TDVG.US,D,20241104,000000,39.89,39.96,39.66,39.83,48329,0
+TDVG.US,D,20241105,000000,39.8,40.19,39.8,40.19,47077,0
+TDVG.US,D,20241106,000000,41.03,41.03,40.7045,40.98,91548,0
+TDVG.US,D,20241107,000000,41.1,41.13,41,41.0319,1627770,0
+TDVG.US,D,20241108,000000,41.11,41.4551,41.11,41.3,59600,0
+TDVG.US,D,20241111,000000,41.51,41.54,41.3501,41.38,49576,0
+TDVG.US,D,20241112,000000,41.45,41.45,41.1451,41.1951,45149,0
+TDVG.US,D,20241113,000000,41.24,41.3799,41.18,41.28,490276,0
+TDVG.US,D,20241114,000000,41.2601,41.29,41.01,41.04,45235,0
+TDVG.US,D,20241115,000000,40.87,40.915,40.63,40.63,53104,0
+TDVG.US,D,20241118,000000,40.72,40.8909,40.66,40.77,73315,0
+TDVG.US,D,20241119,000000,40.51,40.77,40.48,40.68,95116,0
+TDVG.US,D,20241120,000000,40.57,40.75,40.4799,40.74,63305,0
+TDVG.US,D,20241121,000000,40.79,41.22,40.775,41.14,445270,0
+TDVG.US,D,20241122,000000,41.4003,41.43,41.22,41.43,65746,0
+TDVG.US,D,20241125,000000,41.635,41.7822,41.51,41.67,34162,0
+TDVG.US,D,20241126,000000,41.69,41.84,41.63,41.8,54228,0
+TDVG.US,D,20241127,000000,41.93,41.979,41.79,41.79,30858,0
+TDVG.US,D,20241129,000000,41.94,42.0551,41.92,41.92,49447,0
+TDVG.US,D,20241202,000000,41.96,42.01,41.76,41.88,76938,0
+TDVG.US,D,20241203,000000,41.82,41.97,41.69,41.72,85294,0
+TDVG.US,D,20241204,000000,41.7,41.82,41.59,41.69,39775,0
+TDVG.US,D,20241205,000000,41.63,41.68,41.47,41.4708,31819,0
+TDVG.US,D,20241206,000000,41.5733,41.58,41.3501,41.4,115591,0
+TDVG.US,D,20241209,000000,41.4,41.46,41.165,41.19,59847,0
+TDVG.US,D,20241210,000000,41.1,41.26,40.95,41.08,58973,0
+TDVG.US,D,20241211,000000,41.12,41.24,41.06,41.07,79054,0
+TDVG.US,D,20241212,000000,41.09,41.12,40.9297,40.94,72491,0
+TDVG.US,D,20241213,000000,40.88,40.96,40.8,40.84,63154,0
+TDVG.US,D,20241216,000000,40.84,40.92,40.66,40.7,375941,0
+TDVG.US,D,20241217,000000,40.6051,40.63,40.44,40.54,351064,0
+TDVG.US,D,20241218,000000,40.5,40.6,39.52,39.52,963264,0
+TDVG.US,D,20241219,000000,39.88,39.88,39.495,39.51,56798,0
+TDVG.US,D,20241220,000000,39.4318,40.13,39.4318,39.9,56723,0
+TDVG.US,D,20241223,000000,39.77,39.88,39.514,39.83,238727,0
+TDVG.US,D,20241224,000000,39.87,40.2,39.87,40.2,34412,0
+TDVG.US,D,20241226,000000,40.09,40.2899,40.0842,40.2521,25036,0
+TDVG.US,D,20241227,000000,40.1505,40.1505,39.79,39.97,38888,0
+TDVG.US,D,20241230,000000,39.49,39.7,39.36,39.57,70239,0
+TDVG.US,D,20241231,000000,39.7,39.7499,39.43,39.59,32332,0
+TDVG.US,D,20250102,000000,39.72,39.835,39.2501,39.46,45982,0
+TDVG.US,D,20250103,000000,39.56,39.7925,39.4501,39.77,30514,0
+TDVG.US,D,20250106,000000,39.9699,40.0722,39.688,39.74,31588,0
+TDVG.US,D,20250107,000000,39.8631,39.9488,39.54,39.69,33864,0
+TDVG.US,D,20250108,000000,39.5699,39.88,39.548,39.88,35234,0
+TDVG.US,D,20250110,000000,39.6994,39.6994,39.28,39.3,389908,0
+TDVG.US,D,20250113,000000,39.19,39.579,39.07,39.57,67537,0
+TDVG.US,D,20250114,000000,39.65,39.78,39.435,39.78,32919,0
+TDVG.US,D,20250115,000000,40.12,40.27,39.99,40.19,309391,0
+TDVG.US,D,20250116,000000,40.176,40.44,40.12,40.41,38707,0
+TDVG.US,D,20250117,000000,40.58,40.72,40.5438,40.57,46599,0
+TDVG.US,D,20250121,000000,40.8297,40.96,40.63,40.96,59516,0
+TDVG.US,D,20250122,000000,40.98,41.06,40.89,40.97,126200,0
+TDVG.US,D,20250123,000000,41.12,41.27,41.025,41.27,40371,0
+TDVG.US,D,20250124,000000,41.13,41.26,41.082,41.16,65499,0
+TDVG.US,D,20250127,000000,41.044,41.45,40.92,41.3,63098,0
+TDVG.US,D,20250128,000000,41.32,41.43,41.17,41.28,67106,0
+TDVG.US,D,20250129,000000,41.21,41.435,41.18,41.22,41178,0
+TDVG.US,D,20250130,000000,41.4373,41.61,41.3,41.53,31895,0
+TDVG.US,D,20250131,000000,41.59,41.66,41.241,41.33,34738,0
+TDVG.US,D,20250203,000000,40.82,41.32,40.74,41.15,79275,0
+TDVG.US,D,20250204,000000,41.08,41.29,41.04,41.23,259903,0
+TDVG.US,D,20250205,000000,41.275,41.509,41.11,41.509,47002,0
+TDVG.US,D,20250206,000000,41.57,41.62,41.4138,41.54,23800,0
+TDVG.US,D,20250207,000000,41.585,41.68,41.3026,41.33,35047,0
+TDVG.US,D,20250210,000000,41.35,41.5224,41.34,41.52,32944,0
+TDVG.US,D,20250211,000000,41.44,41.76,41.44,41.76,66116,0
+TDVG.US,D,20250212,000000,41.4145,41.6797,41.41,41.58,78028,0
+TDVG.US,D,20250213,000000,41.6479,41.88,41.5601,41.86,54116,0
+TDVG.US,D,20250214,000000,41.8999,41.9596,41.7019,41.7372,45269,0
+TDVG.US,D,20250218,000000,41.747,41.92,41.71,41.92,129036,0
+TDVG.US,D,20250219,000000,41.97,42.1358,41.88,42.13,55101,0
+TDVG.US,D,20250220,000000,41.9761,42.05,41.78,41.9825,45781,0
+TDVG.US,D,20250221,000000,41.86,41.9,41.46,41.47,53333,0
+TDVG.US,D,20250224,000000,41.5,41.679,41.47,41.47,24081,0
+TDVG.US,D,20250225,000000,41.655,41.71,41.42,41.61,56731,0
+TDVG.US,D,20250226,000000,41.59,41.73,41.36,41.43,55222,0
+TDVG.US,D,20250227,000000,41.54,41.72,41.251,41.26,31938,0
+TDVG.US,D,20250228,000000,41.41,41.855,41.195,41.82,30301,0
+TDVG.US,D,20250303,000000,41.9443,42.06,41.33,41.52,68166,0
+TDVG.US,D,20250304,000000,41.19,41.34,40.8844,40.93,44029,0
+TDVG.US,D,20250305,000000,41.0299,41.3598,40.7328,41.2575,44850,0
+TDVG.US,D,20250306,000000,40.78,41.0999,40.62,40.84,70914,0
+TDVG.US,D,20250307,000000,40.91,41.1,40.5158,41.03,32974,0
+TDVG.US,D,20250310,000000,40.6295,40.87,40.0697,40.3,58087,0
+TDVG.US,D,20250311,000000,40.06,40.24,39.6412,39.8,95666,0
+TDVG.US,D,20250312,000000,39.905,39.92,39.41,39.59,49237,0
+TDVG.US,D,20250313,000000,39.595,39.6596,39.1801,39.2302,136077,0
+TDVG.US,D,20250314,000000,39.47,39.88,39.47,39.86,87660,0
+TDVG.US,D,20250317,000000,39.9094,40.4399,39.83,40.315,67624,0
+TDVG.US,D,20250318,000000,40.22,40.32,39.97,40.085,72482,0
+TDVG.US,D,20250319,000000,40.15,40.5669,40.045,40.39,65477,0
+TDVG.US,D,20250320,000000,40.22,40.54,40.19,40.27,69029,0
+TDVG.US,D,20250321,000000,39.965,40.21,39.88,40.19,67853,0
+TDVG.US,D,20250324,000000,40.57,40.795,40.564,40.74,58293,0
+TDVG.US,D,20250325,000000,40.77,40.82,40.6334,40.73,33353,0
+TDVG.US,D,20250326,000000,40.87,40.94,40.5253,40.63,31650,0
+TDVG.US,D,20250327,000000,40.4068,40.68,40.39,40.52,39949,0
+TDVG.US,D,20250328,000000,40.47,40.49,39.9231,39.97,49137,0
+TDVG.US,D,20250331,000000,39.7664,40.55,39.76,40.4,41886,0
+TDVG.US,D,20250401,000000,40.31,40.53,40.072,40.43,42666,0
+TDVG.US,D,20250402,000000,40.2875,40.75,40.19,40.66,52849,0
+TDVG.US,D,20250403,000000,39.58,39.919,39.25,39.27,73113,0
+TDVG.US,D,20250404,000000,38.25,38.32,36.8392,36.92,69978,0
+TDVG.US,D,20250407,000000,35.7506,37.343,35.39,36.55,93185,0
+TDVG.US,D,20250408,000000,37.57,37.81,35.65,36.12,109570,0
+TDVG.US,D,20250409,000000,35.7995,38.8876,35.747,38.75,184629,0
+TDVG.US,D,20250410,000000,37.9,38.0918,36.958,37.75,73048,0
+TDVG.US,D,20250411,000000,37.575,38.53,37.47,38.39,68261,0
+TDVG.US,D,20250414,000000,38.8123,39.07,38.67,38.87,65678,0
+TDVG.US,D,20250415,000000,38.87,39.08,38.74,38.75,86265,0
+TDVG.US,D,20250416,000000,38.5701,38.77,37.92,38.19,106053,0
+TDVG.US,D,20250417,000000,38.2708,38.5891,38.2,38.22,54655,0
+TDVG.US,D,20250421,000000,37.92,37.95,37.0605,37.42,88094,0
+TDVG.US,D,20250422,000000,37.835,38.39,37.82,38.37,93485,0
+TDVG.US,D,20250423,000000,39.07,39.28,38.5965,38.71,59577,0
+TDVG.US,D,20250424,000000,38.63,39.26,38.63,39.22,101802,0
+TDVG.US,D,20250425,000000,39.176,39.2562,38.8762,39.12,36426,0
+TDVG.US,D,20250428,000000,39.39,39.442,38.98,39.3,76774,0
+TDVG.US,D,20250429,000000,39.38,39.67,39.26,39.65,55376,0
+TDVG.US,D,20250430,000000,39.12,39.86,39.1,39.8,61155,0
+TDVG.US,D,20250501,000000,39.8049,40.04,39.75,39.77,64653,0
+TDVG.US,D,20250502,000000,40.155,40.39,40.0357,40.35,57787,0
+TDVG.US,D,20250505,000000,40.2,40.43,40.0945,40.18,42880,0
+TDVG.US,D,20250506,000000,39.995,40.1499,39.9017,39.94,55055,0
+TDVG.US,D,20250507,000000,39.98,40.29,39.94,40.19,46973,0
+TDVG.US,D,20250508,000000,40.38,40.64,40.23,40.23,188333,0
+TDVG.US,D,20250509,000000,40.4,40.401,40.13,40.24,50813,0
+TDVG.US,D,20250512,000000,41.11,41.14,40.785,41.09,35849,0
+TDVG.US,D,20250513,000000,41,41.1982,40.99,41.01,32752,0
+TDVG.US,D,20250514,000000,40.97,41.04,40.755,40.82,40998,0
+TDVG.US,D,20250515,000000,40.86,41.315,40.75,41.2903,22943,0
+TDVG.US,D,20250516,000000,41.34,41.64,41.2597,41.64,117803,0
+TDVG.US,D,20250519,000000,41.37,41.78,41.37,41.7178,35247,0
+TDVG.US,D,20250520,000000,41.645,41.71,41.4523,41.64,44870,0
+TDVG.US,D,20250521,000000,41.4,41.43,40.905,40.95,56117,0
+TDVG.US,D,20250522,000000,40.78,40.956,40.67,40.7684,43247,0
+TDVG.US,D,20250523,000000,40.37,40.72,40.33,40.57,69841,0
+TDVG.US,D,20250527,000000,41,41.32,40.96,41.27,61031,0
+TDVG.US,D,20250528,000000,41.34,41.34,41.03,41.07,40386,0
+TDVG.US,D,20250529,000000,41.27,41.29,41.0379,41.18,56274,0
+TDVG.US,D,20250530,000000,41.14,41.41,41,41.32,38460,0
+TDVG.US,D,20250602,000000,41.16,41.46,41.05,41.44,35376,0
+TDVG.US,D,20250603,000000,41.4005,41.64,41.32,41.62,46711,0
+TDVG.US,D,20250604,000000,41.7,41.76,41.545,41.56,50128,0
+TDVG.US,D,20250605,000000,41.49,41.66,41.4184,41.5,43550,0
+TDVG.US,D,20250606,000000,41.91,41.93,41.6901,41.81,52753,0
+TDVG.US,D,20250609,000000,41.81,41.83,41.585,41.655,101035,0
+TDVG.US,D,20250610,000000,41.7691,41.805,41.64,41.8,114837,0
+TDVG.US,D,20250611,000000,41.74,41.92,41.665,41.81,110594,0
+TDVG.US,D,20250612,000000,41.73,41.95,41.68,41.95,51161,0
+TDVG.US,D,20250613,000000,41.717,41.779,41.3519,41.43,26511,0
+TDVG.US,D,20250616,000000,41.73,41.84,41.54,41.61,36666,0
+TDVG.US,D,20250617,000000,41.41,41.5186,41.2617,41.31,40903,0
+TDVG.US,D,20250618,000000,41.3412,41.4801,41.21,41.24,41969,0
+TDVG.US,D,20250620,000000,41.4766,41.4766,41.18,41.28,31795,0
+TDVG.US,D,20250623,000000,41.3777,41.685,41.225,41.64,38172,0
+TDVG.US,D,20250624,000000,41.85,42.01,41.7381,41.96,32452,0
+TDVG.US,D,20250625,000000,42,42.01,41.76,41.82,45517,0
+TDVG.US,D,20250626,000000,41.8703,41.96,41.73,41.96,72281,0
+TDVG.US,D,20250627,000000,42.05,42.3138,41.99,42.12,70221,0
+TDVG.US,D,20250630,000000,42.171,42.42,42.1601,42.38,70304,0
+TDVG.US,D,20250701,000000,42.42,42.63,42.32,42.56,52213,0
+TDVG.US,D,20250702,000000,42.4864,42.54,42.39,42.54,59057,0
+TDVG.US,D,20250703,000000,42.61,42.88,42.52,42.815,81233,0
+TDVG.US,D,20250707,000000,42.76,42.7768,42.35,42.5,71654,0
+TDVG.US,D,20250708,000000,42.4307,42.5415,42.4004,42.43,58012,0
+TDVG.US,D,20250709,000000,42.5454,42.55,42.2601,42.54,66577,0
+TDVG.US,D,20250710,000000,42.5,42.7499,42.49,42.67,38476,0
+TDVG.US,D,20250711,000000,42.46,42.55,42.405,42.44,59928,0
+TDVG.US,D,20250714,000000,42.45,42.62,42.39,42.62,35240,0
+TDVG.US,D,20250715,000000,42.6928,42.6928,42.18,42.18,40310,0
+TDVG.US,D,20250716,000000,42.2828,42.3899,41.945,42.37,62911,0
+TDVG.US,D,20250717,000000,42.33,42.55,42.33,42.46,61258,0
+TDVG.US,D,20250718,000000,42.5803,42.66,42.365,42.45,66139,0
+TDVG.US,D,20250721,000000,42.52,42.68,42.4099,42.42,72487,0
+TDVG.US,D,20250722,000000,42.5,42.65,42.42,42.65,41101,0
+TDVG.US,D,20250723,000000,42.716,42.8396,42.61,42.81,42761,0
+TDVG.US,D,20250724,000000,42.795,43.06,42.795,42.91,55619,0
+TDVG.US,D,20250725,000000,43.035,43.18,42.98,43.12,46363,0
+TDVG.US,D,20250728,000000,43.06,43.13,42.94,43,55865,0
+TDVG.US,D,20250729,000000,43.0595,43.09,42.886,42.99,42115,0
+TDVG.US,D,20250730,000000,42.9222,43.0053,42.5782,42.77,49190,0
+TDVG.US,D,20250731,000000,42.8,42.88,42.37,42.45,24629,0
+TDVG.US,D,20250801,000000,42.058,42.18,41.85,42.05,49156,0
+TDVG.US,D,20250804,000000,42.34,42.52,42.21,42.52,3278432,0
+TDVG.US,D,20250805,000000,42.568,42.568,42.27,42.31,131933,0
+TDVG.US,D,20250806,000000,42.3406,42.585,42.34,42.5,70874,0
+TDVG.US,D,20250807,000000,42.68,42.6881,42.2801,42.4,94270,0
+TDVG.US,D,20250808,000000,42.5418,42.69,42.502,42.62,33199,0
+TDVG.US,D,20250811,000000,42.69,42.75,42.5384,42.57,31433,0
+TDVG.US,D,20250812,000000,42.715,43.0077,42.705,42.982,43946,0
+TDVG.US,D,20250813,000000,43.1999,43.22,43,43.22,40306,0
+TDVG.US,D,20250814,000000,43.03,43.18,42.99,43.17,67297,0
+TDVG.US,D,20250815,000000,43.12,43.22,42.9788,43.01,36387,0
+TDVG.US,D,20250818,000000,43,43.0348,42.9396,42.97,38246,0
+TDVG.US,D,20250819,000000,43.1,43.22,42.98,43.08,54616,0
+TDVG.US,D,20250820,000000,43.1425,43.305,43.0095,43.11,47365,0
+TDVG.US,D,20250821,000000,43.01,43.15,42.94,42.99,41541,0
+TDVG.US,D,20250822,000000,43.2994,43.565,43.14,43.3704,91310,0
+TDVG.US,D,20250825,000000,43.3,43.4097,43.06,43.07,102523,0
+TDVG.US,D,20250826,000000,43.1099,43.29,43.062,43.26,144747,0
+TDVG.US,D,20250827,000000,43.21,43.3399,43.17,43.31,54447,0
+TDVG.US,D,20250828,000000,43.29,43.39,43.2132,43.37,36443,0
+TDVG.US,D,20250829,000000,43.338,43.36,43.1846,43.27,42591,0
+TDVG.US,D,20250902,000000,42.9027,43.08,42.82,43.06,49297,0
+TDVG.US,D,20250903,000000,43.1,43.12,42.865,43.08,54544,0
+TDVG.US,D,20250904,000000,43.05,43.39,43.05,43.39,120372,0
+TDVG.US,D,20250905,000000,43.74,43.74,43.02,43.18,61257,0
+TDVG.US,D,20250908,000000,43.1,43.25,43.08,43.25,68073,0
+TDVG.US,D,20250909,000000,43.3672,43.3672,43.1601,43.27,83620,0
+TDVG.US,D,20250910,000000,43.2694,43.365,43.18,43.26,88714,0
+TDVG.US,D,20250911,000000,43.465,43.79,43.34,43.72,65430,0
+TDVG.US,D,20250912,000000,43.71,43.76,43.5765,43.5899,39086,0
+TDVG.US,D,20250915,000000,43.5903,43.66,43.46,43.5,54368,0
+TDVG.US,D,20250916,000000,43.6087,43.6087,43.3727,43.4245,58590,0
+TDVG.US,D,20250917,000000,43.62,43.72,43.3208,43.5,90246,0
+TDVG.US,D,20250918,000000,43.6,43.78,43.54,43.61,56351,0
+TDVG.US,D,20250919,000000,43.74,43.79,43.52,43.74,494224,0
+TDVG.US,D,20250922,000000,43.68,43.85,43.61,43.79,64833,0
+TDVG.US,D,20250923,000000,43.955,43.9741,43.7825,43.85,47199,0
+TDVG.US,D,20250924,000000,43.9069,43.95,43.7602,43.81,39830,0
+TDVG.US,D,20250925,000000,43.6758,43.68,43.44,43.54,34340,0
+TDVG.US,D,20250926,000000,43.5467,43.824,43.54,43.71,45533,0
+TDVG.US,D,20250929,000000,43.83,43.83,43.6453,43.76,59603,0
+TDVG.US,D,20250930,000000,43.85,43.97,43.705,43.96,33076,0
+TDVG.US,D,20251001,000000,43.8968,44.103,43.8,44.04,225874,0
+TDVG.US,D,20251002,000000,44.0349,44.08,43.8601,43.99,52484,0
+TDVG.US,D,20251003,000000,44.07,44.3316,44.02,44.11,36210,0
+TDVG.US,D,20251006,000000,44.23,44.26,44.05,44.15,47340,0
+TDVG.US,D,20251007,000000,44.222,44.255,44.02,44.14,33516,0
+TDVG.US,D,20251008,000000,44.17,44.28,44.135,44.19,35730,0
+TDVG.US,D,20251009,000000,44.28,44.28,43.84,43.95,38830,0
+TDVG.US,D,20251010,000000,44.12,44.12,43.1635,43.17,126365,0
+TDVG.US,D,20251013,000000,43.52,43.76,43.47,43.65,66685,0
+TDVG.US,D,20251014,000000,43.37,44.08,43.37,43.9,31793,0
+TDVG.US,D,20251015,000000,44.16,44.35,43.7625,44.03,29102,0
+TDVG.US,D,20251016,000000,43.92,44.18,43.43,43.57,45289,0
+TDVG.US,D,20251017,000000,43.4101,43.92,43.4101,43.82,31801,0
+TDVG.US,D,20251020,000000,44.1,44.3,43.97,44.24,142827,0
+TDVG.US,D,20251021,000000,44.3393,44.41,44.2103,44.24,75285,0
+TDVG.US,D,20251022,000000,44.28,44.38,44,44.14,49690,0
+TDVG.US,D,20251023,000000,44.244,44.42,44.18,44.34,40505,0
+TDVG.US,D,20251024,000000,44.4904,44.57,44.4414,44.4414,36862,0
+TDVG.US,D,20251027,000000,44.699,44.74,44.6,44.71,51047,0
+TDVG.US,D,20251028,000000,44.68,44.84,44.5499,44.5651,51029,0
+TDVG.US,D,20251029,000000,44.4985,44.5645,44.1795,44.3,79899,0
+TDVG.US,D,20251030,000000,44.245,44.56,44.19,44.22,72045,0
+TDVG.US,D,20251031,000000,44.15,44.2274,43.9088,44.11,51832,0
+TDVG.US,D,20251103,000000,44.02,44.13,43.71,43.94,55205,0
+TDVG.US,D,20251104,000000,43.77,44.035,43.75,44.01,65594,0
+TDVG.US,D,20251105,000000,44,44.2106,43.88,44.05,52290,0
+TDVG.US,D,20251106,000000,44.05,44.05,43.795,43.85,53182,0
+TDVG.US,D,20251107,000000,43.755,44.04,43.63,44.04,96634,0
+TDVG.US,D,20251110,000000,44.2,44.43,44.04,44.365,55179,0
+TDVG.US,D,20251111,000000,44.42,44.745,44.42,44.6972,62948,0
+TDVG.US,D,20251112,000000,44.74,44.93,44.74,44.84,70263,0
+TDVG.US,D,20251113,000000,44.7995,44.8309,44.345,44.36,96439,0
+TDVG.US,D,20251114,000000,44.09,44.4556,44.02,44.26,41147,0
+TDVG.US,D,20251117,000000,44.13,44.305,43.72,43.86,63104,0
+TDVG.US,D,20251118,000000,43.67,43.95,43.54,43.715,89558,0
+TDVG.US,D,20251119,000000,43.7316,43.8997,43.6222,43.795,47236,0
+TDVG.US,D,20251120,000000,44.3,44.3833,43.36,43.36,153619,0
+TDVG.US,D,20251121,000000,43.545,44.14,43.515,43.835,232211,0
+TDVG.US,D,20251124,000000,43.9604,44.2495,43.85,44.19,29858,0
+TDVG.US,D,20251125,000000,44.405,44.7524,44.23,44.7,68551,0
+TDVG.US,D,20251126,000000,44.8975,45.09,44.78,44.98,72595,0
+TDVG.US,D,20251128,000000,45.015,45.21,44.95,45.185,12295,0
+TDVG.US,D,20251201,000000,45.019,45.05,44.7368,44.76,41453,0
+TDVG.US,D,20251202,000000,44.819,44.91,44.7125,44.81,40148,0
+TDVG.US,D,20251203,000000,44.844,45.1,44.75,45.05,48173,0
+TDVG.US,D,20251204,000000,45.0267,45.0699,44.85,44.98,46349,0
+TDVG.US,D,20251205,000000,45.08,45.14,44.94,44.95,42567,0
+TDVG.US,D,20251208,000000,44.94,44.96,44.74,44.81,78038,0
+TDVG.US,D,20251209,000000,44.885,44.94,44.67,44.67,43864,0
+TDVG.US,D,20251210,000000,44.65,45.0895,44.65,45.05,37140,0
+TDVG.US,D,20251211,000000,44.9746,45.51,44.9746,45.51,56557,0
+TDVG.US,D,20251212,000000,45.4374,45.4374,45.09,45.2,76127,0
+TDVG.US,D,20251215,000000,45.34,45.45,45.1,45.22,30913,0
+TDVG.US,D,20251216,000000,45.16,45.16,44.75,44.91,76202,0
+TDVG.US,D,20251217,000000,45.0175,45.03,44.64,44.7,114449,0
+TDVG.US,D,20251218,000000,44.9303,44.9881,44.665,44.79,152261,0
+TDVG.US,D,20251219,000000,44.9325,45.135,44.86,45.02,110108,0
+TDVG.US,D,20251222,000000,45.21,45.3163,45.08,45.27,60627,0
+TDVG.US,D,20251223,000000,45.1564,45.3,45.11,45.23,54346,0
+TDVG.US,D,20251224,000000,45.345,45.51,45.29,45.46,48353,0
+TDVG.US,D,20251226,000000,45.3913,45.485,45.33,45.44,41243,0
+TDVG.US,D,20251229,000000,45.43,45.43,45.27,45.36,45700,0
+TDVG.US,D,20251230,000000,45.3336,45.38,45.2501,45.3,62050,0
+TDVG.US,D,20251231,000000,45.2605,45.3151,44.96,44.97,53137,0
+TDVG.US,D,20260102,000000,45.0611,45.23,44.95,45.22,64399,0
+TDVG.US,D,20260105,000000,45.4451,45.64,45.32,45.52,50079,0
+TDVG.US,D,20260106,000000,45.525,45.95,45.4801,45.9115,63675,0
+TDVG.US,D,20260107,000000,45.85,45.86,45.42,45.42,67462,0
+TDVG.US,D,20260108,000000,45.53,45.6853,45.39,45.63,82837,0
+TDVG.US,D,20260109,000000,45.74,45.96,45.66,45.9,58163,0
+TDVG.US,D,20260112,000000,45.765,45.98,45.75,45.965,49340,0
+TDVG.US,D,20260113,000000,46,46,45.6901,45.81,67720,0
+TDVG.US,D,20260114,000000,45.7,45.79,45.52,45.79,184038,0
+TDVG.US,D,20260115,000000,46.06,46.17,45.93,45.96,55905,0
+TDVG.US,D,20260116,000000,45.1001,46.13,45.1001,46.06,114776,0
+TDVG.US,D,20260120,000000,45.595,45.67,45.165,45.21,74030,0
+TDVG.US,D,20260121,000000,45.43,45.745,45.265,45.62,52821,0
+TDVG.US,D,20260122,000000,45.86,45.86,45.58,45.63,83133,0
+TDVG.US,D,20260123,000000,45.47,45.75,45.3999,45.58,153637,0
+TDVG.US,D,20260126,000000,45.835,45.9586,45.62,45.91,40963,0
+TDVG.US,D,20260127,000000,45.82,46.04,45.82,46.03,45767,0
+TDVG.US,D,20260128,000000,45.835,45.93,45.73,45.85,82111,0
+TDVG.US,D,20260129,000000,45.83,45.89,45.435,45.83,186088,0
+TDVG.US,D,20260130,000000,45.75,45.76,45.37,45.73,39763,0
+TDVG.US,D,20260202,000000,45.7253,46.0799,45.67,46.045,79257,0
+TDVG.US,D,20260203,000000,46.11,46.2278,45.67,45.94,161776,0
+TDVG.US,D,20260204,000000,46.23,46.32,46.0329,46.225,83897,0
+TDVG.US,D,20260205,000000,46.1503,46.17,45.84,45.93,64459,0
+TDVG.US,D,20260206,000000,46.42,46.795,46.26,46.74,68816,0
+TDVG.US,D,20260209,000000,46.725,46.84,46.62,46.815,65183,0
+TDVG.US,D,20260210,000000,46.94,47.02,46.72,46.72,53182,0
+TDVG.US,D,20260211,000000,47.16,47.16,46.78,46.97,35737,0
+TDVG.US,D,20260212,000000,47.225,47.26,46.48,46.48,93891,0
+TDVG.US,D,20260213,000000,46.62,46.88,46.5394,46.645,54419,0
+TDVG.US,D,20260217,000000,46.7106,46.893,46.525,46.77,120186,0
+TDVG.US,D,20260218,000000,46.9653,47.0298,46.81,46.94,59700,0
diff --git a/daily/us/nyse etfs/2/tdvi.us.txt b/daily/us/nyse etfs/2/tdvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e5a6586fb21608a126d6d8878da3d5da30de3fd
--- /dev/null
+++ b/daily/us/nyse etfs/2/tdvi.us.txt	
@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDVI.US,D,20230811,000000,19.6987,19.7322,19.6987,19.7322,441,0
+TDVI.US,D,20230814,000000,19.73,19.9117,19.73,19.9117,501,0
+TDVI.US,D,20230815,000000,19.715,19.715,19.715,19.715,2,0
+TDVI.US,D,20230816,000000,19.4776,19.4776,19.4776,19.4776,8,0
+TDVI.US,D,20230817,000000,19.44,19.44,19.3816,19.3816,286,0
+TDVI.US,D,20230818,000000,19.3965,19.3965,19.3965,19.3965,2,0
+TDVI.US,D,20230822,000000,19.58,19.58,19.561,19.561,300,0
+TDVI.US,D,20230823,000000,19.7158,19.7977,19.7158,19.7977,211,0
+TDVI.US,D,20230824,000000,19.81,19.81,19.4897,19.4897,29652,0
+TDVI.US,D,20230825,000000,19.6,19.69,19.6,19.6725,50001,0
+TDVI.US,D,20230828,000000,19.8281,19.8281,19.8281,19.8281,4,0
+TDVI.US,D,20230829,000000,20.11,20.1522,20.11,20.1522,155,0
+TDVI.US,D,20230830,000000,20.26,20.26,20.2273,20.2273,13852,0
+TDVI.US,D,20230831,000000,20.3654,20.3654,20.3654,20.3654,70,0
+TDVI.US,D,20230901,000000,20.42,20.4569,20.42,20.4569,2999,0
+TDVI.US,D,20230905,000000,20.52,20.52,20.4254,20.4254,281,0
+TDVI.US,D,20230906,000000,20.32,20.3439,20.32,20.3439,1000,0
+TDVI.US,D,20230907,000000,20.12,20.12,20.0921,20.0921,213,0
+TDVI.US,D,20230908,000000,20.0785,20.0785,20.0785,20.0785,38,0
+TDVI.US,D,20230911,000000,20.08,20.1731,20.08,20.1731,704,0
+TDVI.US,D,20230912,000000,19.97,19.97,19.9271,19.9271,139,0
+TDVI.US,D,20230913,000000,20.01,20.01,19.9509,19.9509,1335,0
+TDVI.US,D,20230914,000000,20.0998,20.1599,20.0997,20.1067,1568,0
+TDVI.US,D,20230915,000000,19.92,19.92,19.8652,19.8652,110,0
+TDVI.US,D,20230918,000000,19.8,19.8,19.77,19.7981,12275,0
+TDVI.US,D,20230919,000000,19.8058,19.8058,19.8058,19.8058,1,0
+TDVI.US,D,20230920,000000,19.96,19.98,19.7517,19.7517,1574,0
+TDVI.US,D,20230921,000000,19.4443,19.4443,19.4443,19.4443,11,0
+TDVI.US,D,20230922,000000,19.2837,19.29,19.2548,19.2548,3760,0
+TDVI.US,D,20230925,000000,19.24,19.27,19.2202,19.2202,4155,0
+TDVI.US,D,20230926,000000,18.8962,18.8962,18.8962,18.8962,6,0
+TDVI.US,D,20230927,000000,18.91,18.93,18.8959,18.8959,624,0
+TDVI.US,D,20230928,000000,19.0698,19.0698,19.0698,19.0698,31,0
+TDVI.US,D,20230929,000000,19.0479,19.0479,19.0479,19.0479,138,0
+TDVI.US,D,20231002,000000,19.01,19.0437,19.01,19.0437,316,0
+TDVI.US,D,20231003,000000,18.8479,18.8479,18.7835,18.7835,130,0
+TDVI.US,D,20231004,000000,18.9908,18.9908,18.9908,18.9908,10,0
+TDVI.US,D,20231005,000000,18.9752,18.9752,18.9752,18.9752,18,0
+TDVI.US,D,20231006,000000,18.965,19.17,18.965,19.17,100,0
+TDVI.US,D,20231009,000000,19.0964,19.2602,19.0964,19.2602,101,0
+TDVI.US,D,20231010,000000,19.3533,19.3533,19.3533,19.3533,1,0
+TDVI.US,D,20231011,000000,19.41,19.4596,19.41,19.4596,126,0
+TDVI.US,D,20231012,000000,19.3995,19.3995,19.3995,19.3995,1,0
+TDVI.US,D,20231013,000000,19.1264,19.1264,19.1264,19.1264,2,0
+TDVI.US,D,20231016,000000,19.387,19.387,19.387,19.387,1,0
+TDVI.US,D,20231017,000000,19.3449,19.3449,19.3449,19.3449,12,0
+TDVI.US,D,20231018,000000,19.1613,19.1613,19.1613,19.1613,10,0
+TDVI.US,D,20231019,000000,19.5,19.5,18.9688,18.9688,309,0
+TDVI.US,D,20231020,000000,18.71,18.7799,18.624,18.6594,22226,0
+TDVI.US,D,20231023,000000,18.6081,18.6081,18.6081,18.6081,379,0
+TDVI.US,D,20231024,000000,18.6295,18.6811,18.5499,18.6811,3323,0
+TDVI.US,D,20231025,000000,18.51,18.59,18.37,18.3723,6681,0
+TDVI.US,D,20231026,000000,18.3172,18.5199,18.3172,18.3452,2803,0
+TDVI.US,D,20231027,000000,18.3601,18.45,18.29,18.3009,2199,0
+TDVI.US,D,20231030,000000,18.27,18.45,18.27,18.4041,464,0
+TDVI.US,D,20231031,000000,18.5541,18.5541,18.5541,18.5541,1710,0
+TDVI.US,D,20231101,000000,18.63,18.7691,18.63,18.7691,585,0
+TDVI.US,D,20231102,000000,19.13,19.1331,19.11,19.1331,1537,0
+TDVI.US,D,20231103,000000,19.49,19.5,19.4466,19.4466,3280,0
+TDVI.US,D,20231106,000000,19.5,19.5,19.39,19.4183,8020,0
+TDVI.US,D,20231107,000000,19.5,19.5,19.4302,19.4302,622,0
+TDVI.US,D,20231108,000000,19.49,19.53,19.4266,19.4966,7165,0
+TDVI.US,D,20231109,000000,19.6177,19.6177,19.4175,19.4175,2700,0
+TDVI.US,D,20231110,000000,19.83,19.83,19.625,19.8273,8947,0
+TDVI.US,D,20231113,000000,19.75,19.7899,19.73,19.7403,2330,0
+TDVI.US,D,20231114,000000,20.05,20.21,20.05,20.1784,6675,0
+TDVI.US,D,20231115,000000,20.32,20.33,20.301,20.31,1206,0
+TDVI.US,D,20231116,000000,20.22,20.28,20.1887,20.26,9768,0
+TDVI.US,D,20231117,000000,20.28,20.3166,20.28,20.3166,967,0
+TDVI.US,D,20231120,000000,20.4902,20.4902,20.4902,20.4902,19,0
+TDVI.US,D,20231121,000000,20.17,20.175,20.17,20.175,2061,0
+TDVI.US,D,20231122,000000,20.2796,20.3,20.2508,20.2508,1216,0
+TDVI.US,D,20231124,000000,20.28,20.29,20.28,20.288,618,0
+TDVI.US,D,20231127,000000,20.31,20.3199,20.2434,20.2434,1309,0
+TDVI.US,D,20231128,000000,20.2106,20.2106,20.2,20.21,632,0
+TDVI.US,D,20231129,000000,20.38,20.38,20.2872,20.2872,577,0
+TDVI.US,D,20231130,000000,20.34,20.3511,20.265,20.3511,5423,0
+TDVI.US,D,20231201,000000,20.39,20.52,20.38,20.5007,14333,0
+TDVI.US,D,20231204,000000,20.64,20.64,20.3881,20.4443,2799,0
+TDVI.US,D,20231205,000000,20.34,20.362,20.3161,20.34,1868,0
+TDVI.US,D,20231206,000000,20.4,20.4,20.2396,20.2396,34923,0
+TDVI.US,D,20231207,000000,20.39,20.5,20.39,20.47,49186,0
+TDVI.US,D,20231208,000000,20.4601,20.6,20.4601,20.561,4992,0
+TDVI.US,D,20231211,000000,20.75,20.9599,20.75,20.95,6051,0
+TDVI.US,D,20231212,000000,20.855,20.94,20.805,20.805,3593,0
+TDVI.US,D,20231213,000000,20.868,21.12,20.78,20.9711,9544,0
+TDVI.US,D,20231214,000000,21.3099,21.3099,21.2,21.2718,78196,0
+TDVI.US,D,20231215,000000,21.96,21.96,21.32,21.35,27832,0
+TDVI.US,D,20231218,000000,21.42,21.42,21.25,21.312,26557,0
+TDVI.US,D,20231219,000000,21.33,21.3379,21.305,21.33,2768,0
+TDVI.US,D,20231220,000000,21.42,21.42,21.0319,21.0319,35273,0
+TDVI.US,D,20231221,000000,21.33,21.33,21.17,21.2713,4648,0
+TDVI.US,D,20231222,000000,21.24,21.24,21.1815,21.1815,2626,0
+TDVI.US,D,20231226,000000,21.32,21.3475,21.3199,21.3475,1947,0
+TDVI.US,D,20231227,000000,21.36,21.385,21.3,21.3297,1357,0
+TDVI.US,D,20231228,000000,21.39,21.39,21.38,21.38,424,0
+TDVI.US,D,20231229,000000,21.28,21.29,21.2709,21.2709,1918,0
+TDVI.US,D,20240102,000000,21.0201,21.2,20.83,20.9863,84401,0
+TDVI.US,D,20240103,000000,20.84,20.84,20.75,20.75,4790,0
+TDVI.US,D,20240104,000000,20.66,20.7398,20.6138,20.6138,1302,0
+TDVI.US,D,20240105,000000,20.62,20.6288,20.57,20.6288,6277,0
+TDVI.US,D,20240108,000000,20.9126,20.9491,20.9126,20.9491,812,0
+TDVI.US,D,20240109,000000,20.98,20.98,20.92,20.9337,8905,0
+TDVI.US,D,20240110,000000,20.87,21.01,20.87,21.01,8597,0
+TDVI.US,D,20240111,000000,20.9299,21.01,20.9299,21.0099,2810,0
+TDVI.US,D,20240112,000000,21.14,21.14,21.05,21.0904,2668,0
+TDVI.US,D,20240116,000000,20.91,21.15,20.91,21.0997,9311,0
+TDVI.US,D,20240117,000000,20.8901,20.9309,20.87,20.9309,1662,0
+TDVI.US,D,20240118,000000,21.15,21.2925,21.15,21.2925,4175,0
+TDVI.US,D,20240119,000000,21.57,21.85,21.57,21.85,8631,0
+TDVI.US,D,20240122,000000,21.985,21.985,21.8999,21.9699,2684,0
+TDVI.US,D,20240123,000000,21.9,21.94,21.84,21.9239,3651,0
+TDVI.US,D,20240124,000000,22.19,22.19,21.9892,21.9892,6815,0
+TDVI.US,D,20240125,000000,22.29,22.3899,22.12,22.17,10743,0
+TDVI.US,D,20240126,000000,22.05,22.16,21.88,21.937,22525,0
+TDVI.US,D,20240129,000000,21.92,22.0029,21.87,22.0029,8410,0
+TDVI.US,D,20240130,000000,22.04,22.0599,21.8802,21.92,22625,0
+TDVI.US,D,20240131,000000,21.74,21.75,21.611,21.6257,82622,0
+TDVI.US,D,20240201,000000,21.67,21.73,21.67,21.73,2661,0
+TDVI.US,D,20240202,000000,21.64,21.69,21.6199,21.69,2468,0
+TDVI.US,D,20240205,000000,21.65,21.7319,21.54,21.67,5874,0
+TDVI.US,D,20240206,000000,21.626,21.626,21.5757,21.61,15181,0
+TDVI.US,D,20240207,000000,21.58,21.73,21.58,21.7299,2839,0
+TDVI.US,D,20240208,000000,21.87,21.89,21.85,21.87,5900,0
+TDVI.US,D,20240209,000000,22.04,22.11,22.04,22.1099,2815,0
+TDVI.US,D,20240212,000000,22.26,22.26,22.0699,22.08,4031,0
+TDVI.US,D,20240213,000000,21.65,21.7,21.5,21.57,5334,0
+TDVI.US,D,20240214,000000,21.94,21.94,21.79,21.9,3326,0
+TDVI.US,D,20240215,000000,22.01,22.05,21.9589,22.0195,9942,0
+TDVI.US,D,20240216,000000,22.0625,22.1,21.9234,21.9234,19503,0
+TDVI.US,D,20240220,000000,21.8,21.8,21.7081,21.7957,2708,0
+TDVI.US,D,20240221,000000,21.54,21.66,21.49,21.66,12869,0
+TDVI.US,D,20240222,000000,21.9699,22.09,21.9699,22.0647,7322,0
+TDVI.US,D,20240223,000000,22.07,22.0999,22.02,22.0445,47040,0
+TDVI.US,D,20240226,000000,22.101,22.12,22.07,22.08,18714,0
+TDVI.US,D,20240227,000000,22,22.1515,22,22.1034,2416,0
+TDVI.US,D,20240228,000000,22,22.01,21.9852,22,4784,0
+TDVI.US,D,20240229,000000,22.2,22.23,22.075,22.23,16718,0
+TDVI.US,D,20240301,000000,22.41,22.85,22.41,22.84,130299,0
+TDVI.US,D,20240304,000000,22.82,23,22.82,22.9,6544,0
+TDVI.US,D,20240305,000000,22.5737,22.5737,22.53,22.53,3255,0
+TDVI.US,D,20240306,000000,22.82,22.98,22.72,22.7915,4986,0
+TDVI.US,D,20240307,000000,23.1099,23.195,23.07,23.1668,18841,0
+TDVI.US,D,20240308,000000,23.045,23.07,22.59,22.72,36184,0
+TDVI.US,D,20240311,000000,22.65,22.68,22.62,22.6792,13651,0
+TDVI.US,D,20240312,000000,23.02,23.02,22.82,22.944,23118,0
+TDVI.US,D,20240313,000000,22.8,22.8,22.66,22.6883,39990,0
+TDVI.US,D,20240314,000000,22.62,22.62,22.46,22.5286,57503,0
+TDVI.US,D,20240315,000000,22.412,22.412,22.3901,22.4,73585,0
+TDVI.US,D,20240318,000000,22.5032,22.5032,22.36,22.36,23239,0
+TDVI.US,D,20240319,000000,22.4,22.4,22.35,22.37,1863,0
+TDVI.US,D,20240320,000000,22.3301,22.6429,22.3301,22.6148,30708,0
+TDVI.US,D,20240321,000000,22.8199,22.8543,22.66,22.6608,21249,0
+TDVI.US,D,20240322,000000,22.61,22.655,22.5888,22.5888,473,0
+TDVI.US,D,20240325,000000,22.46,22.5594,22.46,22.5037,35388,0
+TDVI.US,D,20240326,000000,22.565,22.565,22.41,22.41,41153,0
+TDVI.US,D,20240327,000000,22.49,22.5784,22.46,22.5784,2380,0
+TDVI.US,D,20240328,000000,22.585,22.66,22.585,22.6292,3322,0
+TDVI.US,D,20240401,000000,22.64,22.66,22.6395,22.6593,4616,0
+TDVI.US,D,20240402,000000,22.42,22.49,22.3386,22.4624,5630,0
+TDVI.US,D,20240403,000000,22.6786,22.68,22.59,22.62,7699,0
+TDVI.US,D,20240404,000000,22.9,22.9001,22.3387,22.3387,4882,0
+TDVI.US,D,20240405,000000,22.45,22.48,22.423,22.4713,7000,0
+TDVI.US,D,20240408,000000,22.54,22.54,22.515,22.52,2795,0
+TDVI.US,D,20240409,000000,22.52,22.67,22.52,22.67,2714,0
+TDVI.US,D,20240410,000000,22.43,22.43,22.265,22.3314,24738,0
+TDVI.US,D,20240411,000000,22.4,22.6596,22.4,22.628,3828,0
+TDVI.US,D,20240412,000000,22.23,22.23,22.1605,22.1605,2871,0
+TDVI.US,D,20240415,000000,22.58,22.58,21.915,21.9466,3411,0
+TDVI.US,D,20240416,000000,22,22,21.88,21.9731,14393,0
+TDVI.US,D,20240417,000000,21.89,21.89,21.7352,21.7352,3413,0
+TDVI.US,D,20240418,000000,21.64,21.67,21.47,21.4738,5154,0
+TDVI.US,D,20240419,000000,21.39,21.42,21.21,21.21,1640,0
+TDVI.US,D,20240422,000000,21.29,21.4701,21.29,21.3993,1522,0
+TDVI.US,D,20240423,000000,21.59,21.59,21.4901,21.4901,933,0
+TDVI.US,D,20240424,000000,21.67,21.7142,21.65,21.7142,5448,0
+TDVI.US,D,20240425,000000,21.54,21.6499,21.5254,21.6121,776,0
+TDVI.US,D,20240426,000000,21.735,21.87,21.735,21.8166,9350,0
+TDVI.US,D,20240429,000000,21.92,21.9649,21.901,21.9649,21822,0
+TDVI.US,D,20240430,000000,21.945,21.945,21.6611,21.6611,9359,0
+TDVI.US,D,20240501,000000,21.49,21.55,21.4049,21.4049,5594,0
+TDVI.US,D,20240502,000000,21.62,21.62,21.56,21.597,13836,0
+TDVI.US,D,20240503,000000,22,22.02,21.97,22.0007,11371,0
+TDVI.US,D,20240506,000000,22.0914,22.2337,22.0914,22.2337,2331,0
+TDVI.US,D,20240507,000000,22.27,22.31,22.21,22.2134,13203,0
+TDVI.US,D,20240508,000000,22.25,22.3602,22.25,22.3602,431,0
+TDVI.US,D,20240509,000000,22.3,22.36,22.3,22.35,8863,0
+TDVI.US,D,20240510,000000,22.58,22.58,22.5,22.53,2742,0
+TDVI.US,D,20240513,000000,22.63,22.65,22.58,22.62,10298,0
+TDVI.US,D,20240514,000000,22.88,22.931,22.88,22.931,832,0
+TDVI.US,D,20240515,000000,23.23,23.31,23.23,23.31,2548,0
+TDVI.US,D,20240516,000000,23.255,23.27,23.2214,23.2214,4348,0
+TDVI.US,D,20240517,000000,23.11,23.2,23.11,23.182,3672,0
+TDVI.US,D,20240520,000000,23.37,23.3753,23.36,23.3753,3153,0
+TDVI.US,D,20240521,000000,23.31,23.3382,23.29,23.3001,2910,0
+TDVI.US,D,20240522,000000,23.44,23.52,23.35,23.4514,5393,0
+TDVI.US,D,20240523,000000,23.476,23.48,23.2471,23.2471,5062,0
+TDVI.US,D,20240524,000000,23.432,23.46,23.4064,23.4064,4159,0
+TDVI.US,D,20240528,000000,23.66,23.66,23.35,23.4195,1400,0
+TDVI.US,D,20240529,000000,23.27,23.27,23.1608,23.1608,7174,0
+TDVI.US,D,20240530,000000,23.12,23.21,23.08,23.1257,6186,0
+TDVI.US,D,20240531,000000,23.06,23.0743,22.7,23.0743,4300,0
+TDVI.US,D,20240603,000000,23.01,23.0389,22.97,23.0389,2024,0
+TDVI.US,D,20240604,000000,23.01,23.08,22.94,23.0611,5253,0
+TDVI.US,D,20240605,000000,23.325,23.51,23.325,23.498,3597,0
+TDVI.US,D,20240606,000000,23.45,23.49,23.4485,23.4485,3495,0
+TDVI.US,D,20240607,000000,23.53,23.53,23.424,23.424,5825,0
+TDVI.US,D,20240610,000000,23.55,23.5699,23.5462,23.5462,1766,0
+TDVI.US,D,20240611,000000,23.45,23.7112,23.45,23.7112,719,0
+TDVI.US,D,20240612,000000,24.1685,24.2303,24.1287,24.1948,2757,0
+TDVI.US,D,20240613,000000,24.44,24.44,24.29,24.3898,6270,0
+TDVI.US,D,20240614,000000,24.19,24.28,24.19,24.2705,2168,0
+TDVI.US,D,20240617,000000,24.43,24.68,24.4099,24.6679,5399,0
+TDVI.US,D,20240618,000000,24.81,24.84,24.79,24.81,1646,0
+TDVI.US,D,20240620,000000,24.81,24.81,24.4454,24.5017,40685,0
+TDVI.US,D,20240621,000000,24.46,24.54,24.3907,24.3907,14161,0
+TDVI.US,D,20240624,000000,24.3999,24.4,24.23,24.23,6577,0
+TDVI.US,D,20240625,000000,24.195,24.2399,24.12,24.232,8774,0
+TDVI.US,D,20240626,000000,24.16,24.1745,24.09,24.1745,13543,0
+TDVI.US,D,20240627,000000,24.07,24.07,23.9826,23.9826,2169,0
+TDVI.US,D,20240628,000000,24.33,24.35,24.1,24.15,7994,0
+TDVI.US,D,20240701,000000,24.19,24.33,24.17,24.29,14479,0
+TDVI.US,D,20240702,000000,24.3,24.4168,24.205,24.4168,6590,0
+TDVI.US,D,20240703,000000,24.509,24.62,24.49,24.6,17953,0
+TDVI.US,D,20240705,000000,24.54,24.674,24.54,24.6325,9579,0
+TDVI.US,D,20240708,000000,24.76,24.8666,24.75,24.8666,11525,0
+TDVI.US,D,20240709,000000,24.99,24.99,24.7,24.79,14724,0
+TDVI.US,D,20240710,000000,24.91,25.08,24.85,25.0515,25608,0
+TDVI.US,D,20240711,000000,25.0299,25.04,24.77,24.8145,19399,0
+TDVI.US,D,20240712,000000,24.9079,25.19,24.9079,25.017,8407,0
+TDVI.US,D,20240715,000000,25.09,25.24,24.9957,25.0616,21906,0
+TDVI.US,D,20240716,000000,25.34,25.34,25.1,25.25,10963,0
+TDVI.US,D,20240717,000000,24.85,24.91,24.632,24.632,48822,0
+TDVI.US,D,20240718,000000,24.76,24.77,24.41,24.5583,5162,0
+TDVI.US,D,20240719,000000,24.49,24.49,24.1743,24.1743,1305,0
+TDVI.US,D,20240722,000000,24.43,24.55,24.365,24.5357,7121,0
+TDVI.US,D,20240723,000000,24.26,24.33,24.2494,24.2494,5435,0
+TDVI.US,D,20240724,000000,24.05,24.05,23.69,23.6903,57836,0
+TDVI.US,D,20240725,000000,23.58,23.86,23.56,23.6047,2260,0
+TDVI.US,D,20240726,000000,23.785,24.0197,23.785,23.8501,9847,0
+TDVI.US,D,20240729,000000,23.9,23.9497,23.78,23.8632,3782,0
+TDVI.US,D,20240730,000000,24.07,24.07,23.44,23.5673,10188,0
+TDVI.US,D,20240731,000000,23.98,24.21,23.9617,24.1671,12205,0
+TDVI.US,D,20240801,000000,24.15,24.15,23.4075,23.4075,4157,0
+TDVI.US,D,20240802,000000,23.11,23.11,22.86,22.9525,7373,0
+TDVI.US,D,20240805,000000,22.09,22.4996,22.09,22.3284,10271,0
+TDVI.US,D,20240806,000000,22.47,22.79,22.47,22.628,11167,0
+TDVI.US,D,20240807,000000,22.97,22.97,22.3898,22.3898,12011,0
+TDVI.US,D,20240808,000000,22.9544,23.1351,22.9544,23.1107,10608,0
+TDVI.US,D,20240809,000000,23.1049,23.33,23.1049,23.2717,6555,0
+TDVI.US,D,20240812,000000,23.36,23.36,23.2,23.2425,7939,0
+TDVI.US,D,20240813,000000,23.49,23.7583,23.46,23.7583,13813,0
+TDVI.US,D,20240814,000000,23.86,23.86,23.66,23.745,9330,0
+TDVI.US,D,20240815,000000,24.0999,24.26,24.0999,24.2185,6724,0
+TDVI.US,D,20240816,000000,24.32,24.32,24.12,24.2249,8432,0
+TDVI.US,D,20240819,000000,24.12,24.3439,24.12,24.3439,4297,0
+TDVI.US,D,20240820,000000,24.275,24.33,24.19,24.3135,89895,0
+TDVI.US,D,20240821,000000,24.32,24.32,24.165,24.2977,20178,0
+TDVI.US,D,20240822,000000,24.32,24.35,23.9446,23.9446,46362,0
+TDVI.US,D,20240823,000000,24.23,24.29,24.22,24.2698,9314,0
+TDVI.US,D,20240826,000000,24.2275,24.24,24.07,24.1199,11735,0
+TDVI.US,D,20240827,000000,24.08,24.2399,23.95,24.22,15111,0
+TDVI.US,D,20240828,000000,24.2,24.2,23.9285,24.0304,3113,0
+TDVI.US,D,20240829,000000,24.07,24.3859,24.07,24.11,4532,0
+TDVI.US,D,20240830,000000,24.36,24.3919,24.2,24.3919,16762,0
+TDVI.US,D,20240903,000000,24.19,24.19,23.6884,23.6884,4459,0
+TDVI.US,D,20240904,000000,23.79,23.86,23.705,23.8,11528,0
+TDVI.US,D,20240905,000000,23.66,23.7913,23.66,23.6978,9589,0
+TDVI.US,D,20240906,000000,23.67,23.67,23.1636,23.1636,11104,0
+TDVI.US,D,20240909,000000,23.3613,23.4798,23.29,23.4497,12171,0
+TDVI.US,D,20240910,000000,23.57,23.67,23.445,23.6599,11323,0
+TDVI.US,D,20240911,000000,23.55,24.1,23.485,24.1,10986,0
+TDVI.US,D,20240912,000000,24.0799,24.2199,24.07,24.177,8018,0
+TDVI.US,D,20240913,000000,24.41,24.47,24.3554,24.4587,7089,0
+TDVI.US,D,20240916,000000,24.44,24.44,24.215,24.4243,16100,0
+TDVI.US,D,20240917,000000,24.67,24.67,24.3054,24.39,45786,0
+TDVI.US,D,20240918,000000,24.475,24.54,24.349,24.3507,9745,0
+TDVI.US,D,20240919,000000,24.7401,24.915,24.7401,24.86,8672,0
+TDVI.US,D,20240920,000000,24.8,24.84,24.78,24.8186,7672,0
+TDVI.US,D,20240923,000000,24.79,24.8899,24.79,24.88,4385,0
+TDVI.US,D,20240924,000000,24.895,25.045,24.895,25.0212,6569,0
+TDVI.US,D,20240925,000000,24.82,25.0595,24.82,25.02,8033,0
+TDVI.US,D,20240926,000000,25.16,25.28,25.03,25.26,19921,0
+TDVI.US,D,20240927,000000,25.12,25.1499,25.0377,25.0377,11668,0
+TDVI.US,D,20240930,000000,24.95,25.01,24.795,24.99,12935,0
+TDVI.US,D,20241001,000000,25.13,25.13,24.48,24.5975,8708,0
+TDVI.US,D,20241002,000000,24.565,24.83,24.565,24.7899,7348,0
+TDVI.US,D,20241003,000000,24.76,24.805,24.63,24.805,7876,0
+TDVI.US,D,20241004,000000,24.983,24.983,24.87,24.963,6842,0
+TDVI.US,D,20241007,000000,24.72,24.95,24.72,24.8191,20948,0
+TDVI.US,D,20241008,000000,24.95,25.12,24.9377,25.12,23486,0
+TDVI.US,D,20241009,000000,25.2599,25.4634,25.22,25.4634,5556,0
+TDVI.US,D,20241010,000000,26.07,26.07,25.21,25.2595,7658,0
+TDVI.US,D,20241011,000000,25.355,25.3766,25.3,25.3766,5844,0
+TDVI.US,D,20241014,000000,25.6,25.63,25.48,25.6028,17384,0
+TDVI.US,D,20241015,000000,25.73,25.73,25.05,25.08,16372,0
+TDVI.US,D,20241016,000000,25.12,25.14,25.08,25.14,115616,0
+TDVI.US,D,20241017,000000,25.37,25.45,25.31,25.31,21284,0
+TDVI.US,D,20241018,000000,25.29,25.36,25.22,25.22,33751,0
+TDVI.US,D,20241021,000000,25.26,25.26,25.0305,25.135,10690,0
+TDVI.US,D,20241022,000000,24.89,24.98,24.86,24.96,9408,0
+TDVI.US,D,20241023,000000,25,25.04,24.72,24.85,10080,0
+TDVI.US,D,20241024,000000,24.79,24.81,24.69,24.81,25718,0
+TDVI.US,D,20241025,000000,25.025,25.0442,24.7906,24.7906,6016,0
+TDVI.US,D,20241028,000000,24.8263,24.85,24.7488,24.7488,10121,0
+TDVI.US,D,20241029,000000,24.83,25.13,24.77,25.0108,19461,0
+TDVI.US,D,20241030,000000,24.97,24.97,24.75,24.75,41511,0
+TDVI.US,D,20241031,000000,24.365,24.365,24.2015,24.269,13842,0
+TDVI.US,D,20241101,000000,24.4935,24.56,24.425,24.425,4183,0
+TDVI.US,D,20241104,000000,24.42,24.439,24.2875,24.2875,157395,0
+TDVI.US,D,20241105,000000,24.34,24.475,24.26,24.45,23731,0
+TDVI.US,D,20241106,000000,24.88,25.1,24.865,25.1,18825,0
+TDVI.US,D,20241107,000000,25.22,25.33,25.19,25.33,9969,0
+TDVI.US,D,20241108,000000,25.37,25.4699,25.15,25.3852,97431,0
+TDVI.US,D,20241111,000000,25.23,25.23,25.1598,25.1598,6386,0
+TDVI.US,D,20241112,000000,25.28,25.3,24.82,24.99,20072,0
+TDVI.US,D,20241113,000000,24.89,24.9,24.7952,24.7952,44507,0
+TDVI.US,D,20241114,000000,24.75,24.8622,24.3,24.3,11370,0
+TDVI.US,D,20241115,000000,24.2639,24.2639,24.11,24.11,5595,0
+TDVI.US,D,20241118,000000,24.2007,24.53,24.2007,24.52,21882,0
+TDVI.US,D,20241119,000000,24.23,24.4058,24.194,24.38,24643,0
+TDVI.US,D,20241120,000000,24.2196,24.3507,24.195,24.3507,12890,0
+TDVI.US,D,20241121,000000,24.29,24.56,24.23,24.4511,10714,0
+TDVI.US,D,20241122,000000,24.5,24.55,24.455,24.5417,12463,0
+TDVI.US,D,20241125,000000,24.7612,24.7612,24.64,24.6792,6702,0
+TDVI.US,D,20241126,000000,24.72,24.72,24.58,24.6566,17891,0
+TDVI.US,D,20241127,000000,24.5845,24.8,24.245,24.3366,8945,0
+TDVI.US,D,20241129,000000,24.55,24.66,24.5012,24.5012,4461,0
+TDVI.US,D,20241202,000000,24.59,24.82,24.48,24.7403,4637,0
+TDVI.US,D,20241203,000000,24.59,24.77,24.5805,24.77,35854,0
+TDVI.US,D,20241204,000000,24.93,24.95,24.8201,24.86,11253,0
+TDVI.US,D,20241205,000000,24.8419,24.8835,24.7433,24.7604,12417,0
+TDVI.US,D,20241206,000000,24.92,25.02,24.72,25.0121,5018,0
+TDVI.US,D,20241209,000000,25.02,25.08,24.7915,24.8199,11393,0
+TDVI.US,D,20241210,000000,24.51,24.67,24.37,24.3836,33544,0
+TDVI.US,D,20241211,000000,24.64,24.68,24.565,24.6218,7783,0
+TDVI.US,D,20241212,000000,24.5675,24.59,24.4688,24.57,13984,0
+TDVI.US,D,20241213,000000,24.76,24.933,24.6523,24.84,13372,0
+TDVI.US,D,20241216,000000,24.94,25.105,24.93,25.03,20371,0
+TDVI.US,D,20241217,000000,24.9255,24.94,24.7,24.8099,10390,0
+TDVI.US,D,20241218,000000,24.809,24.86,24.04,24.04,28769,0
+TDVI.US,D,20241219,000000,24.3199,24.3199,23.9321,23.9571,12194,0
+TDVI.US,D,20241220,000000,24.1613,24.39,23.93,24.13,17793,0
+TDVI.US,D,20241223,000000,24.37,24.63,24.22,24.4523,12125,0
+TDVI.US,D,20241224,000000,24.5703,24.64,24.545,24.6251,8321,0
+TDVI.US,D,20241226,000000,24.638,24.8094,24.635,24.7115,29230,0
+TDVI.US,D,20241227,000000,24.5425,25.04,24.41,24.4929,9791,0
+TDVI.US,D,20241230,000000,24.29,24.3,24,24.1925,15864,0
+TDVI.US,D,20241231,000000,24.23,24.32,24.05,24.0968,14307,0
+TDVI.US,D,20250102,000000,24.211,24.44,23.985,24.1,19755,0
+TDVI.US,D,20250103,000000,24.24,24.49,24.24,24.4007,19937,0
+TDVI.US,D,20250106,000000,24.8496,24.86,24.6301,24.6762,4537,0
+TDVI.US,D,20250107,000000,24.76,24.78,24.46,24.4603,9885,0
+TDVI.US,D,20250108,000000,24.36,24.4341,24.294,24.4341,14717,0
+TDVI.US,D,20250110,000000,24.3,24.62,23.9409,24.0235,29942,0
+TDVI.US,D,20250113,000000,23.85,23.9854,23.85,23.9854,13123,0
+TDVI.US,D,20250114,000000,24.05,24.1209,23.9794,24.1209,17491,0
+TDVI.US,D,20250115,000000,24.5299,24.5299,24.41,24.4301,16584,0
+TDVI.US,D,20250116,000000,24.6,24.6438,24.47,24.47,7747,0
+TDVI.US,D,20250117,000000,24.71,25.03,24.71,24.795,21338,0
+TDVI.US,D,20250121,000000,24.95,25.21,24.94,25.09,9024,0
+TDVI.US,D,20250122,000000,25.33,25.46,25.315,25.34,15462,0
+TDVI.US,D,20250123,000000,25.22,25.4061,25.22,25.4061,5774,0
+TDVI.US,D,20250124,000000,25.2598,25.31,25.13,25.21,8594,0
+TDVI.US,D,20250127,000000,24.37,24.93,23.85,24.4102,142602,0
+TDVI.US,D,20250128,000000,23.9995,24.2,23.9101,24.135,587349,0
+TDVI.US,D,20250129,000000,24.26,24.32,24.01,24.1111,14399,0
+TDVI.US,D,20250130,000000,24.528,24.7,24.4278,24.63,22055,0
+TDVI.US,D,20250131,000000,24.69,24.98,24.55,24.56,34130,0
+TDVI.US,D,20250203,000000,24.2097,24.74,24.135,24.74,31479,0
+TDVI.US,D,20250204,000000,24.42,24.6399,24.41,24.6,40185,0
+TDVI.US,D,20250205,000000,24.7271,24.99,24.72,24.99,8383,0
+TDVI.US,D,20250206,000000,24.93,24.94,24.71,24.86,16082,0
+TDVI.US,D,20250207,000000,24.7684,25.09,24.5317,24.58,25617,0
+TDVI.US,D,20250210,000000,24.8699,25.02,24.7323,25.02,16168,0
+TDVI.US,D,20250211,000000,24.8382,25.07,24.8382,25.07,27934,0
+TDVI.US,D,20250212,000000,24.635,24.9,24.6216,24.9,37697,0
+TDVI.US,D,20250213,000000,24.88,25.3,24.88,25.1,13903,0
+TDVI.US,D,20250214,000000,24.99,25.16,24.99,25.0734,18087,0
+TDVI.US,D,20250218,000000,25.1416,25.26,25.04,25.26,35606,0
+TDVI.US,D,20250219,000000,25.26,25.57,25.17,25.57,20303,0
+TDVI.US,D,20250220,000000,25.59,25.73,25.4192,25.572,11573,0
+TDVI.US,D,20250221,000000,25.42,25.42,24.8885,24.9332,13336,0
+TDVI.US,D,20250224,000000,24.97,25.11,24.7456,24.75,18197,0
+TDVI.US,D,20250225,000000,24.6567,24.6567,24.47,24.48,28990,0
+TDVI.US,D,20250226,000000,24.5617,24.7989,24.5617,24.68,16439,0
+TDVI.US,D,20250227,000000,24.615,24.78,23.7399,23.7399,13272,0
+TDVI.US,D,20250228,000000,23.75,24.05,23.6888,24.04,58511,0
+TDVI.US,D,20250303,000000,24.21,24.24,23.5026,23.5607,26115,0
+TDVI.US,D,20250304,000000,23.47,23.7841,23.2568,23.52,8638,0
+TDVI.US,D,20250305,000000,23.68,23.8621,23.41,23.86,7270,0
+TDVI.US,D,20250306,000000,23.54,23.5401,23.3082,23.3292,10627,0
+TDVI.US,D,20250307,000000,23.35,23.89,23.3,23.89,64464,0
+TDVI.US,D,20250310,000000,23.63,23.63,23.14,23.22,28040,0
+TDVI.US,D,20250311,000000,22.94,23.1399,22.65,22.82,269436,0
+TDVI.US,D,20250312,000000,22.89,23.12,22.88,22.99,5891,0
+TDVI.US,D,20250313,000000,22.9441,23.0194,22.5789,22.6893,9271,0
+TDVI.US,D,20250314,000000,22.993,23.17,22.9058,23.16,10217,0
+TDVI.US,D,20250317,000000,23.2756,23.489,23.225,23.4169,6179,0
+TDVI.US,D,20250318,000000,23.18,23.24,23.08,23.18,12656,0
+TDVI.US,D,20250319,000000,23.27,23.61,23.23,23.41,26705,0
+TDVI.US,D,20250320,000000,23.2,23.31,23.14,23.1907,10786,0
+TDVI.US,D,20250321,000000,23,23.14,22.8627,23.14,9410,0
+TDVI.US,D,20250324,000000,23.465,23.525,23.38,23.41,14935,0
+TDVI.US,D,20250325,000000,23.3201,23.4943,23.3201,23.3789,7773,0
+TDVI.US,D,20250326,000000,23.15,23.3,23.035,23.15,10584,0
+TDVI.US,D,20250327,000000,22.8,22.95,22.71,22.79,28867,0
+TDVI.US,D,20250328,000000,22.69,22.69,22.2399,22.32,10854,0
+TDVI.US,D,20250331,000000,21.924,22.41,21.924,22.3399,20169,0
+TDVI.US,D,20250401,000000,22.1196,22.43,22.1196,22.3802,11682,0
+TDVI.US,D,20250402,000000,22.35,22.58,22.3295,22.54,16117,0
+TDVI.US,D,20250403,000000,21.88,21.88,21.19,21.22,25407,0
+TDVI.US,D,20250404,000000,20.75,20.7591,19.95,19.95,189502,0
+TDVI.US,D,20250407,000000,19.3701,20.75,19.1946,20.2,53997,0
+TDVI.US,D,20250408,000000,20.6201,20.7799,19.34,19.66,20771,0
+TDVI.US,D,20250409,000000,19.69,21.78,19.54,21.7327,86171,0
+TDVI.US,D,20250410,000000,20.99,21.22,20.43,20.68,10037,0
+TDVI.US,D,20250411,000000,20.585,21.1558,20.57,21.12,453649,0
+TDVI.US,D,20250414,000000,21.48,21.52,21.1425,21.28,20850,0
+TDVI.US,D,20250415,000000,21.361319,21.499,21.29,21.35,102888,0
+TDVI.US,D,20250416,000000,21.05,21.14,20.59,20.9,30970,0
+TDVI.US,D,20250417,000000,21.01,21.1099,20.8387,20.95,20876,0
+TDVI.US,D,20250421,000000,20.71,20.71,20.32,20.55,21814,0
+TDVI.US,D,20250422,000000,20.6808,20.853,20.6201,20.82,16792,0
+TDVI.US,D,20250423,000000,20.99,21.83,20.94,21.25,90314,0
+TDVI.US,D,20250424,000000,21.36,22.04,21.36,22.04,24796,0
+TDVI.US,D,20250425,000000,22.29,22.29,21.705,21.94,22695,0
+TDVI.US,D,20250428,000000,22.02,22.03,21.73,21.97,23789,0
+TDVI.US,D,20250429,000000,21.93,22.1096,21.93,22.03,42457,0
+TDVI.US,D,20250430,000000,21.6399,22.22,21.6399,22.22,11528,0
+TDVI.US,D,20250501,000000,22.43,22.6,22.29,22.29,8437,0
+TDVI.US,D,20250502,000000,22.69,22.83,22.67,22.83,47304,0
+TDVI.US,D,20250505,000000,22.73,22.8185,22.63,22.7056,8336,0
+TDVI.US,D,20250506,000000,22.53,22.6795,22.51,22.64,11528,0
+TDVI.US,D,20250507,000000,22.6442,22.8729,22.63,22.8729,5666,0
+TDVI.US,D,20250508,000000,23,23.2482,23,23.07,21302,0
+TDVI.US,D,20250509,000000,23.29,23.29,23.1645,23.2152,7257,0
+TDVI.US,D,20250512,000000,23.935,24.16,23.93,24.1208,12322,0
+TDVI.US,D,20250513,000000,24.36,24.52,24.3157,24.48,28584,0
+TDVI.US,D,20250514,000000,24.475,24.54,24.28,24.3998,19926,0
+TDVI.US,D,20250515,000000,24.4,24.65,24.4,24.58,10175,0
+TDVI.US,D,20250516,000000,24.4105,24.58,24.4105,24.58,38669,0
+TDVI.US,D,20250519,000000,24.465,24.66,24.465,24.61,11266,0
+TDVI.US,D,20250520,000000,24.48,24.58,24.46,24.58,15667,0
+TDVI.US,D,20250521,000000,24.37,24.55,24.08,24.13,7135,0
+TDVI.US,D,20250522,000000,24.1,24.19,24,24.01,64932,0
+TDVI.US,D,20250523,000000,23.75,23.93,23.69,23.85,22974,0
+TDVI.US,D,20250527,000000,24.29,24.41,24.23,24.41,15405,0
+TDVI.US,D,20250528,000000,24.43,24.43,24.28,24.33,17689,0
+TDVI.US,D,20250529,000000,24.34,24.6,24.17,24.27,14035,0
+TDVI.US,D,20250530,000000,24.27,24.35,24,24.25,19336,0
+TDVI.US,D,20250602,000000,24.23,24.4554,24.12,24.44,17617,0
+TDVI.US,D,20250603,000000,24.53,24.7942,24.5188,24.7942,10053,0
+TDVI.US,D,20250604,000000,24.97,25.04,24.89,24.9,10041,0
+TDVI.US,D,20250605,000000,25.035,25.17,24.94,24.99,9255,0
+TDVI.US,D,20250606,000000,25.06,25.19,24.91,25.19,27460,0
+TDVI.US,D,20250609,000000,25.15,25.43,24.6,25.26,25379,0
+TDVI.US,D,20250610,000000,25.415,25.5899,25.39,25.5279,14238,0
+TDVI.US,D,20250611,000000,25.5999,25.683,25.52,25.58,17762,0
+TDVI.US,D,20250612,000000,25.6996,25.94,25.68,25.92,34402,0
+TDVI.US,D,20250613,000000,25.8,25.89,25.63,25.68,40772,0
+TDVI.US,D,20250616,000000,25.945,26.06,25.9,26.02,13510,0
+TDVI.US,D,20250617,000000,26.005,26.005,25.7446,25.76,48371,0
+TDVI.US,D,20250618,000000,25.86,26.04,25.76,25.83,46095,0
+TDVI.US,D,20250620,000000,25.92,26.02,25.63,25.7,67583,0
+TDVI.US,D,20250623,000000,25.685,26.0201,25.6331,26.0201,35436,0
+TDVI.US,D,20250624,000000,26.31,26.56,26.31,26.56,30563,0
+TDVI.US,D,20250625,000000,26.66,26.66,26.45,26.49,18740,0
+TDVI.US,D,20250626,000000,26.51,26.52,26.38,26.51,24263,0
+TDVI.US,D,20250627,000000,26.5176,26.62,26.345518,26.47,22989,0
+TDVI.US,D,20250630,000000,26.72,26.805,26.67,26.78,58865,0
+TDVI.US,D,20250701,000000,26.79,26.88,26.588,26.79,106076,0
+TDVI.US,D,20250702,000000,26.78,27.23,26.76,27.17,130697,0
+TDVI.US,D,20250703,000000,27.1891,27.409,27.16,27.38,30245,0
+TDVI.US,D,20250707,000000,27.29,27.4099,27.02,27.14,48734,0
+TDVI.US,D,20250708,000000,27.15,27.36,27.15,27.27,43886,0
+TDVI.US,D,20250709,000000,27.3482,27.3745,27.16,27.32,21062,0
+TDVI.US,D,20250710,000000,27.44,27.46,27.1859,27.29,37025,0
+TDVI.US,D,20250711,000000,27.25,27.28,27.09,27.13,97467,0
+TDVI.US,D,20250714,000000,27.01,27.23,26.895,27.1,64629,0
+TDVI.US,D,20250715,000000,27.18,27.38,27.1154,27.16,47830,0
+TDVI.US,D,20250716,000000,27.202,27.22,26.8385,27.22,32279,0
+TDVI.US,D,20250717,000000,27.22,27.495,27.22,27.43,85307,0
+TDVI.US,D,20250718,000000,27.51,27.58,27.34,27.39,24525,0
+TDVI.US,D,20250721,000000,27.47,27.6,27.43,27.46,39603,0
+TDVI.US,D,20250722,000000,27.17,27.26,26.96,27.04,44229,0
+TDVI.US,D,20250723,000000,26.94,26.99,26.7251,26.9,45740,0
+TDVI.US,D,20250724,000000,26.72,26.94,26.7,26.79,29699,0
+TDVI.US,D,20250725,000000,26.77,26.81,26.69,26.81,22541,0
+TDVI.US,D,20250728,000000,26.8,26.95,26.8,26.95,44126,0
+TDVI.US,D,20250729,000000,27.2212,27.2212,26.9801,27.06,43159,0
+TDVI.US,D,20250730,000000,27.1,27.19,26.85,27.04,33585,0
+TDVI.US,D,20250731,000000,27.09,27.51,26.61,26.71,32494,0
+TDVI.US,D,20250801,000000,26.352,26.8686,26.06,26.31,69351,0
+TDVI.US,D,20250804,000000,26.41,26.72,26.41,26.69,19506,0
+TDVI.US,D,20250805,000000,26.79,26.85,26.469,26.55,28532,0
+TDVI.US,D,20250806,000000,26.511,26.61,26.412,26.57,26907,0
+TDVI.US,D,20250807,000000,26.795,26.92,26.55,26.69,22787,0
+TDVI.US,D,20250808,000000,26.66,26.88,26.66,26.78,68697,0
+TDVI.US,D,20250811,000000,26.9573,26.9573,26.68,26.68,17514,0
+TDVI.US,D,20250812,000000,26.92,27.18,26.8,27.18,64684,0
+TDVI.US,D,20250813,000000,27.305,27.42,27.1595,27.21,74076,0
+TDVI.US,D,20250814,000000,27.0523,27.2,27.04,27.15,19868,0
+TDVI.US,D,20250815,000000,27.04,27.165,26.93,26.94,65311,0
+TDVI.US,D,20250818,000000,27.03,27.13,26.971,27.08,68493,0
+TDVI.US,D,20250819,000000,26.9799,27.0299,26.725,26.76,35154,0
+TDVI.US,D,20250820,000000,26.83,26.845,26.3437,26.74,37209,0
+TDVI.US,D,20250821,000000,26.569,26.62,26.45,26.52,33164,0
+TDVI.US,D,20250822,000000,26.52,27.08,26.52,26.92,39727,0
+TDVI.US,D,20250825,000000,26.895,26.9799,26.74,26.86,39273,0
+TDVI.US,D,20250826,000000,27.015,27.0225,26.905587,27.005,34951,0
+TDVI.US,D,20250827,000000,26.88,27.09,26.88,27.08,15712,0
+TDVI.US,D,20250828,000000,27.23,27.3,27.1,27.25,60568,0
+TDVI.US,D,20250829,000000,27.05,27.29,26.76,26.85,40946,0
+TDVI.US,D,20250902,000000,26.2868,26.95,26.26,26.64,47317,0
+TDVI.US,D,20250903,000000,26.64,26.69,26.5123,26.66,23330,0
+TDVI.US,D,20250904,000000,26.6,26.87,26.5225,26.79,186807,0
+TDVI.US,D,20250905,000000,27.33,27.41,27.0244,27.29,33383,0
+TDVI.US,D,20250908,000000,27.43,27.48,27.3438,27.48,31168,0
+TDVI.US,D,20250909,000000,27.4909,27.53,27.3001,27.48,37913,0
+TDVI.US,D,20250910,000000,28.44,28.84,28.44,28.67,122204,0
+TDVI.US,D,20250911,000000,28.75,28.81,28.51,28.57,30636,0
+TDVI.US,D,20250912,000000,28.4896,28.59,28.3158,28.33,30953,0
+TDVI.US,D,20250915,000000,28.4255,28.55,28.36,28.54,42870,0
+TDVI.US,D,20250916,000000,28.78,28.81,28.46,28.59,35681,0
+TDVI.US,D,20250917,000000,28.63,28.7818,28.36,28.59,39433,0
+TDVI.US,D,20250918,000000,28.77,28.89,28.61,28.81,37331,0
+TDVI.US,D,20250919,000000,28.76,28.89,28.654,28.88,23175,0
+TDVI.US,D,20250922,000000,29.0147,29.24,28.78,29.21,279247,0
+TDVI.US,D,20250923,000000,29.23,29.24,29.0596,29.17,42205,0
+TDVI.US,D,20250924,000000,29.0101,29.0944,28.86,28.98,21850,0
+TDVI.US,D,20250925,000000,28.55,28.67,28.385,28.59,55034,0
+TDVI.US,D,20250926,000000,28.63,28.7224,28.4799,28.62,32506,0
+TDVI.US,D,20250929,000000,28.75,28.76,28.51,28.51,47298,0
+TDVI.US,D,20250930,000000,28.55,28.66,28.45,28.65,36138,0
+TDVI.US,D,20251001,000000,28.6,28.88,28.59,28.87,66149,0
+TDVI.US,D,20251002,000000,29,29.25,28.8101,28.96,64911,0
+TDVI.US,D,20251003,000000,29.1,29.2,28.92,29.06,35541,0
+TDVI.US,D,20251006,000000,29.085,29.23,29.055,29.21,55322,0
+TDVI.US,D,20251007,000000,29.26,29.34,28.71,28.88,61544,0
+TDVI.US,D,20251008,000000,28.82,29.16,28.8107,29.16,98730,0
+TDVI.US,D,20251009,000000,29.035,29.2499,28.8924,29.16,132107,0
+TDVI.US,D,20251010,000000,29.15,29.16,28,28.06,45430,0
+TDVI.US,D,20251013,000000,28.68,28.95,28.61,28.91,34471,0
+TDVI.US,D,20251014,000000,28.68,28.94,28.38,28.74,120620,0
+TDVI.US,D,20251015,000000,29.04,29.2,28.832,29.06,38146,0
+TDVI.US,D,20251016,000000,29.28,29.32,28.8865,29.07,70342,0
+TDVI.US,D,20251017,000000,28.89,29.05,28.6518,28.92,179507,0
+TDVI.US,D,20251020,000000,29.06,29.1,28.9399,28.97,35781,0
+TDVI.US,D,20251021,000000,28.76,28.89,28.7,28.82,62442,0
+TDVI.US,D,20251022,000000,28.82,28.82,28.33,28.55,70263,0
+TDVI.US,D,20251023,000000,28.5437,28.82,28.37,28.79,29532,0
+TDVI.US,D,20251024,000000,29.02,29.1891,28.96,29.08,25874,0
+TDVI.US,D,20251027,000000,29.23,29.5,29.21,29.49,46335,0
+TDVI.US,D,20251028,000000,29.49,29.67,29.409,29.5,58256,0
+TDVI.US,D,20251029,000000,29.71,29.71,29.29,29.43,415898,0
+TDVI.US,D,20251030,000000,29.29,29.41,29.1,29.13,66970,0
+TDVI.US,D,20251031,000000,29.1048,29.37,28.89,29.08,48768,0
+TDVI.US,D,20251103,000000,29.15,29.19,28.89,29.02,35499,0
+TDVI.US,D,20251104,000000,28.6028,28.74,28.32,28.33,169583,0
+TDVI.US,D,20251105,000000,28.4909,28.89,28.37,28.72,40003,0
+TDVI.US,D,20251106,000000,28.58,28.67,28.17,28.3,58812,0
+TDVI.US,D,20251107,000000,28.245,28.245,27.57,28.07,81197,0
+TDVI.US,D,20251110,000000,28.24,28.34,28.08,28.3,36308,0
+TDVI.US,D,20251111,000000,28.23,28.27,28.08,28.2,29336,0
+TDVI.US,D,20251112,000000,28.37,28.44,28.27,28.33,38161,0
+TDVI.US,D,20251113,000000,28.1,28.26,27.605,27.73,88029,0
+TDVI.US,D,20251114,000000,27.08,27.9,27.08,27.75,31483,0
+TDVI.US,D,20251117,000000,27.62,27.8,27.18,27.29,62803,0
+TDVI.US,D,20251118,000000,27.14,27.3,26.85,27.14,115409,0
+TDVI.US,D,20251119,000000,27.04,27.43,26.96,27.22,42118,0
+TDVI.US,D,20251120,000000,27.8,27.88,26.54,26.6,162215,0
+TDVI.US,D,20251121,000000,26.44,26.8428,26.12,26.59,49517,0
+TDVI.US,D,20251124,000000,26.62,27.23,26.62,27.18,54156,0
+TDVI.US,D,20251125,000000,27.09,27.39,26.7734,27.37,161507,0
+TDVI.US,D,20251126,000000,27.6,27.87,27.49,27.74,169825,0
+TDVI.US,D,20251128,000000,27.77,28.02,27.7225,28.02,61206,0
+TDVI.US,D,20251201,000000,27.67,27.91,27.53,27.73,79180,0
+TDVI.US,D,20251202,000000,27.96,28.135,27.7714,28.07,425087,0
+TDVI.US,D,20251203,000000,27.98,28.335,27.92,28.33,275370,0
+TDVI.US,D,20251204,000000,28.225,28.495,28.225,28.445,287127,0
+TDVI.US,D,20251205,000000,28.688,28.8029,28.57,28.73,192784,0
+TDVI.US,D,20251208,000000,28.98,29.12,28.765,28.89,112445,0
+TDVI.US,D,20251209,000000,28.84,29.01,28.771,28.96,97749,0
+TDVI.US,D,20251210,000000,28.9,29.33,28.73,29.25,166073,0
+TDVI.US,D,20251211,000000,28.88,29.12,28.61,29.01,102968,0
+TDVI.US,D,20251212,000000,28.51,28.78,27.855,27.97,93181,0
+TDVI.US,D,20251215,000000,28.03,28.05,27.6645,27.77,66601,0
+TDVI.US,D,20251216,000000,27.67,27.82,27.54,27.71,70174,0
+TDVI.US,D,20251217,000000,27.715,27.81,27.21,27.46,146038,0
+TDVI.US,D,20251218,000000,27.58,27.65,27.37,27.47,124795,0
+TDVI.US,D,20251219,000000,27.7414,27.85,27.63,27.78,75304,0
+TDVI.US,D,20251222,000000,27.93,28.025,27.81,27.97,74858,0
+TDVI.US,D,20251223,000000,27.97,27.99,27.8,27.96,155442,0
+TDVI.US,D,20251224,000000,27.7855,28.0784,27.7855,28.06,53941,0
+TDVI.US,D,20251226,000000,28.08,28.205,28.03,28.12,58957,0
+TDVI.US,D,20251229,000000,28,28.21,27.925,28.21,118790,0
+TDVI.US,D,20251230,000000,28.0388,28.09,27.975,27.99,155095,0
+TDVI.US,D,20251231,000000,27.99,28,27.73,27.74,122226,0
+TDVI.US,D,20260102,000000,28.02,28.04,27.72,27.83,83356,0
+TDVI.US,D,20260105,000000,28.17,28.1771,27.95,27.98,123393,0
+TDVI.US,D,20260106,000000,28.075,28.56,28.04,28.54,124226,0
+TDVI.US,D,20260107,000000,28.47,28.53,28.205,28.26,323618,0
+TDVI.US,D,20260108,000000,28.16,28.28,27.99,28.21,154321,0
+TDVI.US,D,20260109,000000,28.21,28.6,28.14,28.55,123705,0
+TDVI.US,D,20260112,000000,28.49,28.7399,28.45,28.71,84672,0
+TDVI.US,D,20260113,000000,28.71,28.71,28.36,28.43,102998,0
+TDVI.US,D,20260114,000000,28.275,28.38,28.0338,28.31,90434,0
+TDVI.US,D,20260115,000000,28.33,28.66,28.3,28.32,82399,0
+TDVI.US,D,20260116,000000,28.57,28.62,28.275,28.45,88667,0
+TDVI.US,D,20260120,000000,27.85,28.082,27.68,27.725,103091,0
+TDVI.US,D,20260121,000000,27.75,27.92,27.46,27.74,102034,0
+TDVI.US,D,20260122,000000,28.14,28.14,27.8455,27.92,146125,0
+TDVI.US,D,20260123,000000,27.8,27.945,27.7,27.9,117775,0
+TDVI.US,D,20260126,000000,27.875,28.2,27.7922,28.13,63712,0
+TDVI.US,D,20260127,000000,28.23,28.39,28.19,28.28,89506,0
+TDVI.US,D,20260128,000000,28.57,28.6899,28.36,28.53,93738,0
+TDVI.US,D,20260129,000000,28.48,28.52,28,28.49,92121,0
+TDVI.US,D,20260130,000000,28.3,28.448,28.03,28.14,72455,0
+TDVI.US,D,20260202,000000,28.2781,28.55,28.09,28.43,92670,0
+TDVI.US,D,20260203,000000,28.26,28.305,27.42,27.83,122306,0
+TDVI.US,D,20260204,000000,27.66,27.81,27.249015,27.565,156357,0
+TDVI.US,D,20260205,000000,27.39,27.52,27.19,27.32,180257,0
+TDVI.US,D,20260206,000000,27.77,28.04,27.62,28.03,61872,0
+TDVI.US,D,20260209,000000,28.07,28.54,28.01,28.47,60800,0
+TDVI.US,D,20260210,000000,28.48,28.74,28.44,28.54,74665,0
+TDVI.US,D,20260211,000000,28.73,28.765,28.4113,28.63,113459,0
+TDVI.US,D,20260212,000000,28.675,28.81,28.15,28.15,55402,0
+TDVI.US,D,20260213,000000,28.33,28.5,28.01,28.41,66978,0
+TDVI.US,D,20260217,000000,28.43,28.66,27.985,28.3,77838,0
+TDVI.US,D,20260218,000000,28.2419,28.45,28.1601,28.33,79368,0
diff --git a/daily/us/nyse etfs/2/tecs.us.txt b/daily/us/nyse etfs/2/tecs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b362b0b76d304719b3f87e43304c2d6813119754
--- /dev/null
+++ b/daily/us/nyse etfs/2/tecs.us.txt	
@@ -0,0 +1,4318 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECS.US,D,20081217,000000,28779250,28896630,27131760,27537970,0,0
+TECS.US,D,20081218,000000,28562580,31234720,28472310,30408670,0,0
+TECS.US,D,20081219,000000,28869490,29636820,28079600,29519490,0.10814142145503,0
+TECS.US,D,20081222,000000,29492410,33040160,29492410,31758270,0,0
+TECS.US,D,20081223,000000,30909710,32805480,30453800,32299930,0.10814142145503,0
+TECS.US,D,20081224,000000,32245720,32245720,32074240,32146470,0,0
+TECS.US,D,20081226,000000,31731210,32295420,31704090,31771850,0,0
+TECS.US,D,20081229,000000,32114880,33626940,32114880,32525620,0.10814142145503,0
+TECS.US,D,20081230,000000,31645430,31893690,30034040,30070160,0,0
+TECS.US,D,20081231,000000,30079200,30079200,28345920,29158400,0,0
+TECS.US,D,20090102,000000,28607710,28607710,25281140,25588070,0,0
+TECS.US,D,20090105,000000,26102630,26323800,24581520,25305530,0,0
+TECS.US,D,20090106,000000,24545390,24554440,22460090,23164240,0,0
+TECS.US,D,20090107,000000,24536400,26043940,24346830,25732490,0.10814142145503,0
+TECS.US,D,20090108,000000,25935610,26567560,24906490,25123130,0.10814142145503,0
+TECS.US,D,20090109,000000,25168300,26897040,25168300,26662320,0.10814142145503,0
+TECS.US,D,20090112,000000,26314760,28688970,26314760,28481390,0.10814142145503,0
+TECS.US,D,20090113,000000,28341410,29253180,27181420,28129280,0,0
+TECS.US,D,20090114,000000,29411160,31631880,29338930,31135360,0,0
+TECS.US,D,20090115,000000,31410710,33383180,30043090,30440280,0.10814142145503,0
+TECS.US,D,20090116,000000,28679920,31622830,28336890,29361530,0,0
+TECS.US,D,20090120,000000,29885100,34064800,29880570,34064800,0,0
+TECS.US,D,20090121,000000,31911740,32756710,28481390,28481390,0.10814142145503,0
+TECS.US,D,20090122,000000,30918720,31816940,29000410,30223610,0.10814142145503,0
+TECS.US,D,20090123,000000,31591250,31821470,27352900,28698000,0.10814142145503,0
+TECS.US,D,20090126,000000,28535500,28661900,26761650,27871970,0.10814142145503,0
+TECS.US,D,20090127,000000,27095650,27714040,26224510,26702940,0,0
+TECS.US,D,20090128,000000,25326260,25484270,23516270,24062440,0.10814142145503,0
+TECS.US,D,20090129,000000,25109640,26400520,25109640,26274160,0.10814142145503,0
+TECS.US,D,20090130,000000,26116150,28711580,25894990,28517480,0.10814142145503,0
+TECS.US,D,20090202,000000,29871540,29871540,27086610,27515410,0.10814142145503,0
+TECS.US,D,20090203,000000,27533450,28779250,25822780,26125200,0.10814142145503,0
+TECS.US,D,20090204,000000,26089090,26089090,23746480,25560990,0.10814142145503,0
+TECS.US,D,20090205,000000,28616740,28616740,23398920,24076020,0.21628284291005,0
+TECS.US,D,20090206,000000,23714880,23913510,21124040,21539290,0.10814142145503,0
+TECS.US,D,20090209,000000,21597950,21999680,20999440,21291020,0,0
+TECS.US,D,20090210,000000,21787570,24279110,21069850,23913510,0.10814142145503,0
+TECS.US,D,20090211,000000,23818690,24703370,23132620,23823210,0.10814142145503,0
+TECS.US,D,20090212,000000,24626640,25362390,23331210,23331210,0.10814142145503,0
+TECS.US,D,20090213,000000,22983650,23466670,22419470,23200350,0,0
+TECS.US,D,20090217,000000,25276610,26495300,25168300,26314760,0.10814142145503,0
+TECS.US,D,20090218,000000,25922060,27055030,25096090,26206440,0.10814142145503,0
+TECS.US,D,20090219,000000,26183880,28842410,26012360,28630320,0.10814142145503,0
+TECS.US,D,20090220,000000,30246160,30246160,27781720,28652870,0.10814142145503,0
+TECS.US,D,20090223,000000,28007400,32611380,28007400,32263830,0.10814142145503,0
+TECS.US,D,20090224,000000,31785360,32074240,28530980,29289280,0.21628284291005,0
+TECS.US,D,20090225,000000,29578150,31358350,27515410,29117770,0.10814142145503,0
+TECS.US,D,20090226,000000,28255630,30083710,26987320,29975390,0.32442426436508,0
+TECS.US,D,20090227,000000,30241700,31072200,28688970,30115300,0.21628284291005,0
+TECS.US,D,20090302,000000,31324960,33356110,29912190,32958920,0.10814142145503,0
+TECS.US,D,20090303,000000,31925290,33848100,31031570,32882200,0.21628284291005,0
+TECS.US,D,20090304,000000,31699580,31699580,28905610,30399640,0.21628284291005,0
+TECS.US,D,20090305,000000,31519030,33514100,30494440,33180090,0.21628284291005,0
+TECS.US,D,20090306,000000,32818970,36398350,31934290,34195670,0.10814142145503,0
+TECS.US,D,20090309,000000,35125490,37102460,32557210,36754930,0.10814142145503,0
+TECS.US,D,20090310,000000,34484570,35238330,28941780,29253180,0.10814142145503,0
+TECS.US,D,20090311,000000,28029950,28833380,26016870,26766120,0.10814142145503,0
+TECS.US,D,20090312,000000,26621690,27533450,24477690,24635690,0.10814142145503,0
+TECS.US,D,20090313,000000,24590550,25737010,24346830,24834280,0.10814142145503,0
+TECS.US,D,20090316,000000,24324230,26043940,24021810,25962700,0.21628284291005,0
+TECS.US,D,20090317,000000,25375940,25809200,23078470,23083000,0.21628284291005,0
+TECS.US,D,20090318,000000,23457640,23611090,20988600,21932010,0.21628284291005,0
+TECS.US,D,20090319,000000,20943520,21999680,20943520,21597950,0.10814142145503,0
+TECS.US,D,20090320,000000,21435490,23054060,20641040,22663200,0.10814142145503,0
+TECS.US,D,20090323,000000,20988600,21575400,18460940,18474510,0.10814142145503,0
+TECS.US,D,20090324,000000,18980040,19345630,18411340,19174150,0.10814142145503,0
+TECS.US,D,20090325,000000,18817540,20401860,17901270,19092890,0.10814142145503,0
+TECS.US,D,20090326,000000,18402280,18402280,16926310,16926310,0.21628284291005,0
+TECS.US,D,20090327,000000,17625920,18298480,17625920,18113440,0.32442426436508,0
+TECS.US,D,20090330,000000,19363710,20510180,19268900,19733810,0.32442426436508,0
+TECS.US,D,20090331,000000,18993600,19166000,17490540,18718260,0.21628284291005,0
+TECS.US,D,20090401,000000,19553270,19580350,17111400,17337080,0.10814142145503,0
+TECS.US,D,20090402,000000,16303440,16402710,14642370,15685060,0.32442426436508,0
+TECS.US,D,20090403,000000,14944780,15843050,14899680,15021530,0.21628284291005,0
+TECS.US,D,20090406,000000,15734710,16316990,15396190,15509030,0.21628284291005,0
+TECS.US,D,20090407,000000,16204100,16926310,15996500,16646460,0.32442426436508,0
+TECS.US,D,20090408,000000,16199650,16465950,15414220,15797910,0.21628284291005,0
+TECS.US,D,20090409,000000,14840990,15116340,14191010,14380610,0.32442426436508,0
+TECS.US,D,20090413,000000,14759710,15030560,14236150,14511520,0.21628284291005,0
+TECS.US,D,20090414,000000,14836460,15278840,14543100,15053150,0.10814142145503,0
+TECS.US,D,20090415,000000,15414220,15928790,15129880,15129880,0.21628284291005,0
+TECS.US,D,20090416,000000,14574680,14886140,13541050,13726080,0.32442426436508,0
+TECS.US,D,20090417,000000,13956290,14303850,13617780,13793790,0.4325656858201,0
+TECS.US,D,20090420,000000,14601760,15188540,14488920,14980870,0.4325656858201,0
+TECS.US,D,20090421,000000,15391700,15567700,14231640,14263220,0.21628284291005,0
+TECS.US,D,20090422,000000,14701080,14795840,13315380,14168460,0.54070710727513,0
+TECS.US,D,20090423,000000,13992410,14895160,13992410,14082700,0.32442426436508,0
+TECS.US,D,20090424,000000,13626820,13960810,12818880,13071610,0.54070710727513,0
+TECS.US,D,20090427,000000,13617780,13617780,12715060,13256670,0.4325656858201,0
+TECS.US,D,20090428,000000,13518500,13789310,13094210,13518500,0.32442426436508,0
+TECS.US,D,20090429,000000,13270220,13328930,12209510,12719600,0.4325656858201,0
+TECS.US,D,20090430,000000,12263670,12715060,11618210,12543510,0.54070710727513,0
+TECS.US,D,20090501,000000,12548040,12936240,12250120,12277210,0.4325656858201,0
+TECS.US,D,20090504,000000,12024460,12182450,11600170,11645340,0.4325656858201,0
+TECS.US,D,20090505,000000,11713020,12078610,11645340,11739190,0.4325656858201,0
+TECS.US,D,20090506,000000,11424110,12227550,11397040,11778900,0.54070710727513,0
+TECS.US,D,20090507,000000,11491870,13179980,11482830,12922660,0.86513137164021,0
+TECS.US,D,20090508,000000,12597690,13518500,12548040,12990340,0.75698995018518,0
+TECS.US,D,20090511,000000,13495880,13590710,12496570,12926290,0.86513137164021,0
+TECS.US,D,20090512,000000,12575090,13541050,12575090,13161900,0.86513137164021,0
+TECS.US,D,20090513,000000,13477900,14154910,13405660,14055640,0.64884852873016,0
+TECS.US,D,20090514,000000,14141350,14141350,13252190,13586190,0.75698995018518,0
+TECS.US,D,20090515,000000,13604210,13653900,12994880,13518500,0.86513137164021,0
+TECS.US,D,20090518,000000,13292820,13405660,12426150,12444250,1.5139799003704,0
+TECS.US,D,20090519,000000,12561590,12660880,11722050,12114710,1.1895556360053,0
+TECS.US,D,20090520,000000,12028980,12502890,11622710,12421650,0.86513137164021,0
+TECS.US,D,20090521,000000,12706030,13392090,12606700,12972340,0.86513137164021,0
+TECS.US,D,20090522,000000,12981380,13511270,12696990,13134840,0.75698995018518,0
+TECS.US,D,20090526,000000,13441750,13523020,11812290,11880000,1.5139799003704,0
+TECS.US,D,20090527,000000,11934180,12156240,11320310,12060570,1.0814142145503,0
+TECS.US,D,20090528,000000,11744590,12381000,11505380,11577570,0.86513137164021,0
+TECS.US,D,20090529,000000,11473780,11848420,11202940,11207480,0.54070710727513,0
+TECS.US,D,20090601,000000,10828330,10873480,9963510,10092580,0.75698995018518,0
+TECS.US,D,20090602,000000,10264140,10440150,9817240,10265030,0.54070710727513,0
+TECS.US,D,20090603,000000,10426600,10787700,10372440,10385990,0.4325656858201,0
+TECS.US,D,20090604,000000,10367940,10367940,9912040,9934600,0.4325656858201,0
+TECS.US,D,20090605,000000,9722480,10011330,9573530,9794680,1.2976970574603,0
+TECS.US,D,20090608,000000,10047460,10375160,9668280,9875950,0.54070710727513,0
+TECS.US,D,20090609,000000,9699890,9817240,9343340,9582570,0.54070710727513,0
+TECS.US,D,20090610,000000,9401990,9988800,9388490,9591560,0.64884852873016,0
+TECS.US,D,20090611,000000,9569010,9569010,9171780,9460680,0.75698995018518,0
+TECS.US,D,20090612,000000,9600620,9903010,9483230,9483230,0.4325656858201,0
+TECS.US,D,20090615,000000,9772140,10200910,9677320,9952680,0.4325656858201,0
+TECS.US,D,20090616,000000,9821750,10277660,9686380,10241550,0.54070710727513,0
+TECS.US,D,20090617,000000,10142230,10471740,9812780,10006820,0.97327279309523,0
+TECS.US,D,20090618,000000,10011330,10282150,10006820,10146780,0.32442426436508,0
+TECS.US,D,20090619,000000,9898490,9979740,9659310,9817240,0.64884852873016,0
+TECS.US,D,20090622,000000,10083540,10674860,9970700,10638740,1.0814142145503,0
+TECS.US,D,20090623,000000,10571060,10945690,10516880,10683910,1.1895556360053,0
+TECS.US,D,20090624,000000,10458200,10458200,9889490,10228020,0.86513137164021,0
+TECS.US,D,20090625,000000,10376960,10458200,9550950,9645720,1.1895556360053,0
+TECS.US,D,20090626,000000,9781150,9799210,9510320,9633100,0.4325656858201,0
+TECS.US,D,20090629,000000,9591560,9677320,9298190,9483230,0.97327279309523,0
+TECS.US,D,20090630,000000,9370400,9817240,9239490,9618700,0.64884852873016,0
+TECS.US,D,20090701,000000,9442610,9474210,9104100,9471480,0.54070710727513,0
+TECS.US,D,20090702,000000,9727000,10133220,9672830,10033920,0.75698995018518,0
+TECS.US,D,20090706,000000,10264140,10543940,10074550,10228020,0.97327279309523,0
+TECS.US,D,20090707,000000,10300240,11026950,10155800,10972740,1.0814142145503,0
+TECS.US,D,20090708,000000,10941180,11442200,10792220,10954730,1.6221213218254,0
+TECS.US,D,20090709,000000,10855390,10896020,10562050,10796750,1.0814142145503,0
+TECS.US,D,20090710,000000,10950210,10968240,10453700,10625180,0.86513137164021,0
+TECS.US,D,20090713,000000,10602640,11008850,9948160,9948160,1.6221213218254,0
+TECS.US,D,20090714,000000,9961720,10178350,9826290,9880470,1.2976970574603,0
+TECS.US,D,20090715,000000,9212420,9280110,8607600,8607600,2.4872526934656,0
+TECS.US,D,20090716,000000,8801690,8801690,8151720,8219410,1.7302627432804,0
+TECS.US,D,20090717,000000,8183300,8296140,7939540,7939540,1.5139799003704,0
+TECS.US,D,20090720,000000,7840280,7953080,7677760,7759020,1.4058384789153,0
+TECS.US,D,20090721,000000,7659720,7944050,7605550,7610070,2.3791112720106,0
+TECS.US,D,20090722,000000,7682270,7686790,7361830,7447570,2.5953941149206,0
+TECS.US,D,20090723,000000,7542390,7560380,6969140,7100010,2.8116769578307,0
+TECS.US,D,20090724,000000,7425020,7578480,7199340,7203850,2.8116769578307,0
+TECS.US,D,20090727,000000,7212840,7510780,7208380,7289580,2.4872526934656,0
+TECS.US,D,20090728,000000,7501720,7573960,7176740,7217350,2.5953941149206,0
+TECS.US,D,20090729,000000,7357320,7515280,7267030,7294090,1.2976970574603,0
+TECS.US,D,20090730,000000,7023260,7203850,6824720,7173170,2.3791112720106,0
+TECS.US,D,20090731,000000,7221890,7244480,6996190,7202940,1.6221213218254,0
+TECS.US,D,20090803,000000,6964610,7109010,6892390,6928520,1.8384041647354,0
+TECS.US,D,20090804,000000,6982640,7077460,6892390,6946540,1.6221213218254,0
+TECS.US,D,20090805,000000,6919470,7212840,6865350,7109010,1.4058384789153,0
+TECS.US,D,20090806,000000,7091040,7342850,6964610,7262510,1.5139799003704,0
+TECS.US,D,20090807,000000,6978170,7154190,6923980,7063880,1.2976970574603,0
+TECS.US,D,20090810,000000,7154190,7321210,7077460,7190280,0.75698995018518,0
+TECS.US,D,20090811,000000,7316690,7461140,7226400,7402460,1.1895556360053,0
+TECS.US,D,20090812,000000,7452080,7452080,6830080,7027790,2.1628284291005,0
+TECS.US,D,20090813,000000,6923980,7072930,6820180,6821090,0.97327279309523,0
+TECS.US,D,20090814,000000,6901430,7190280,6860820,7009760,1.4058384789153,0
+TECS.US,D,20090817,000000,7388900,7601040,7357320,7569430,1.8384041647354,0
+TECS.US,D,20090818,000000,7492690,7501720,7172270,7253490,1.6221213218254,0
+TECS.US,D,20090819,000000,7537840,7537840,7059390,7104540,1.4058384789153,0
+TECS.US,D,20090820,000000,7140640,7172270,6860820,6896930,1.0814142145503,0
+TECS.US,D,20090821,000000,6761500,6901430,6590000,6617050,1.6221213218254,0
+TECS.US,D,20090824,000000,6535790,6675770,6427480,6635130,1.5139799003704,0
+TECS.US,D,20090825,000000,6608030,6662220,6459090,6617050,0.86513137164021,0
+TECS.US,D,20090826,000000,6648640,6715460,6522290,6571910,1.4058384789153,0
+TECS.US,D,20090827,000000,6599020,6869810,6495200,6504220,1.0814142145503,0
+TECS.US,D,20090828,000000,6233390,6513260,6052870,6436510,2.0546870076455,0
+TECS.US,D,20090831,000000,6612540,6743450,6585460,6585460,0.86513137164021,0
+TECS.US,D,20090901,000000,6707360,7041350,6377820,6996190,1.7302627432804,0
+TECS.US,D,20090902,000000,7122600,7122600,6874330,7005240,0.75698995018518,0
+TECS.US,D,20090903,000000,6883370,7109010,6856290,6865350,0.54070710727513,0
+TECS.US,D,20090904,000000,6883370,6883370,6499700,6522290,1.1895556360053,0
+TECS.US,D,20090908,000000,6346240,6490660,6323680,6346240,0.86513137164021,0
+TECS.US,D,20090909,000000,6341730,6424760,6120560,6201830,1.1895556360053,0
+TECS.US,D,20090910,000000,6188250,6219840,5940020,5962570,1.5139799003704,0
+TECS.US,D,20090911,000000,5940020,6088980,5899390,5971600,1.2976970574603,0
+TECS.US,D,20090914,000000,6116030,6116030,5967100,5976130,0.86513137164021,0
+TECS.US,D,20090915,000000,5967100,6012220,5845220,5890350,0.86513137164021,0
+TECS.US,D,20090916,000000,5804600,5894880,5691740,5705290,0.97327279309523,0
+TECS.US,D,20090917,000000,5759450,5822660,5637600,5741410,0.86513137164021,0
+TECS.US,D,20090918,000000,5678240,5795590,5615010,5732370,0.97327279309523,0
+TECS.US,D,20090921,000000,5831710,5867800,5671920,5714330,1.4058384789153,0
+TECS.US,D,20090922,000000,5601490,5726940,5601490,5664680,0.64884852873016,0
+TECS.US,D,20090923,000000,5578910,5732370,5407410,5714330,1.0814142145503,0
+TECS.US,D,20090924,000000,5637600,5908440,5583420,5822660,1.5139799003704,0
+TECS.US,D,20090925,000000,5971600,5985150,5782030,5903920,1.8384041647354,0
+TECS.US,D,20090928,000000,5804600,5813610,5484140,5610500,1.0814142145503,0
+TECS.US,D,20090929,000000,5610500,5759450,5538300,5741410,0.97327279309523,0
+TECS.US,D,20090930,000000,5687240,5962570,5551840,5709830,1.1895556360053,0
+TECS.US,D,20091001,000000,5777510,6183730,5754970,6183730,1.6221213218254,0
+TECS.US,D,20091002,000000,6350760,6355270,6070870,6246950,1.6221213218254,0
+TECS.US,D,20091005,000000,6183730,6296570,5985150,6061900,0.86513137164021,0
+TECS.US,D,20091006,000000,5949050,5971600,5655620,5709830,1.4058384789153,0
+TECS.US,D,20091007,000000,5754970,5768470,5642110,5664680,0.75698995018518,0
+TECS.US,D,20091008,000000,5542790,5673710,5479610,5610500,0.75698995018518,0
+TECS.US,D,20091009,000000,5642110,5655620,5375780,5398360,0.97327279309523,0
+TECS.US,D,20091012,000000,5330680,5438990,5258470,5348710,0.86513137164021,0
+TECS.US,D,20091013,000000,5344190,5416390,5267440,5344190,0.97327279309523,0
+TECS.US,D,20091014,000000,5032740,5199750,5032740,5100480,1.5139799003704,0
+TECS.US,D,20091015,000000,5204280,5222300,5123020,5127540,0.64884852873016,0
+TECS.US,D,20091016,000000,5181750,5371300,5181750,5262940,0.75698995018518,0
+TECS.US,D,20091019,000000,5235860,5312590,5091430,5109460,0.97327279309523,0
+TECS.US,D,20091020,000000,5014700,5217840,4996620,5109460,0.86513137164021,0
+TECS.US,D,20091021,000000,5104990,5186200,4897340,5172700,0.97327279309523,0
+TECS.US,D,20091022,000000,5181750,5299050,5041770,5073360,1.1895556360053,0
+TECS.US,D,20091023,000000,4847690,5150090,4829650,5091430,1.1895556360053,0
+TECS.US,D,20091026,000000,5118510,5222300,4883800,5154610,1.4058384789153,0
+TECS.US,D,20091027,000000,5159150,5371300,5077900,5317100,1.7302627432804,0
+TECS.US,D,20091028,000000,5384800,5660150,5308090,5597000,2.8116769578307,0
+TECS.US,D,20091029,000000,5488650,5538300,5244900,5244900,1.9465455861905,0
+TECS.US,D,20091030,000000,5330680,5723350,5290050,5682700,2.9198183792857,0
+TECS.US,D,20091102,000000,5682700,5822660,5466070,5642110,1.7302627432804,0
+TECS.US,D,20091103,000000,5723350,5818130,5651120,5660150,1.2976970574603,0
+TECS.US,D,20091104,000000,5569870,5569870,5348710,5538300,1.6221213218254,0
+TECS.US,D,20091105,000000,5308090,5357740,5127540,5181750,1.5139799003704,0
+TECS.US,D,20091106,000000,5267440,5287330,5077900,5145630,1.4058384789153,0
+TECS.US,D,20091109,000000,5005670,5041770,4798070,4807070,1.4058384789153,0
+TECS.US,D,20091110,000000,4834160,4861260,4739360,4802530,1.1895556360053,0
+TECS.US,D,20091111,000000,4698720,4784500,4644600,4703250,0.75698995018518,0
+TECS.US,D,20091112,000000,4703250,4811570,4626520,4770940,1.0814142145503,0
+TECS.US,D,20091113,000000,4743870,4784500,4603970,4644600,0.97327279309523,0
+TECS.US,D,20091116,000000,4576850,4614760,4450520,4500140,1.1895556360053,0
+TECS.US,D,20091117,000000,4522720,4540760,4409880,4414400,0.86513137164021,0
+TECS.US,D,20091118,000000,4436950,4554310,4436950,4477580,1.1895556360053,0
+TECS.US,D,20091119,000000,4590410,4802530,4590410,4707780,2.1628284291005,0
+TECS.US,D,20091120,000000,4779980,4856720,4757430,4789030,3.8930911723809,0
+TECS.US,D,20091123,000000,4644600,4644600,4519100,4576850,1.5139799003704,0
+TECS.US,D,20091124,000000,4603970,4712290,4585910,4644600,1.4058384789153,0
+TECS.US,D,20091125,000000,4603970,4644600,4586800,4608480,0.54070710727513,0
+TECS.US,D,20091127,000000,4969550,5005670,4748410,4825110,0.97327279309523,0
+TECS.US,D,20091130,000000,4843160,4960530,4793550,4807070,0.86513137164021,0
+TECS.US,D,20091201,000000,4680700,4703250,4540760,4603970,0.97327279309523,0
+TECS.US,D,20091202,000000,4594930,4626520,4477580,4603970,1.0814142145503,0
+TECS.US,D,20091203,000000,4527230,4617480,4468520,4608480,0.86513137164021,0
+TECS.US,D,20091204,000000,4436950,4644600,4346660,4477580,1.2976970574603,0
+TECS.US,D,20091207,000000,4513680,4576850,4445970,4545280,0.64884852873016,0
+TECS.US,D,20091208,000000,4599440,4712290,4554310,4644600,1.5139799003704,0
+TECS.US,D,20091209,000000,4653590,4752910,4513680,4518200,0.97327279309523,0
+TECS.US,D,20091210,000000,4459490,4480280,4396320,4468520,0.86513137164021,0
+TECS.US,D,20091211,000000,4441470,4558820,4405370,4509170,0.75698995018518,0
+TECS.US,D,20091214,000000,4414400,4468520,4364730,4382780,0.75698995018518,0
+TECS.US,D,20091215,000000,4436950,4477580,4333130,4441470,0.54070710727513,0
+TECS.US,D,20091216,000000,4369280,4400840,4310550,4378300,0.64884852873016,0
+TECS.US,D,20091217,000000,4445970,4554310,4427930,4531760,0.75698995018518,0
+TECS.US,D,20091218,000000,4427930,4459490,4310550,4315070,1.0814142145503,0
+TECS.US,D,20091221,000000,4292530,4292530,4121000,4179680,1.4058384789153,0
+TECS.US,D,20091222,000000,4143590,4148100,4080360,4089370,0.64884852873016,0
+TECS.US,D,20091223,000000,4062320,4089370,4012660,4017170,0.64884852873016,0
+TECS.US,D,20091224,000000,3985580,4003620,3890790,3895310,1.1895556360053,0
+TECS.US,D,20091228,000000,3832130,3931400,3832130,3868220,0.86513137164021,0
+TECS.US,D,20091229,000000,3854700,3899830,3845640,3881780,0.64884852873016,0
+TECS.US,D,20091230,000000,3904340,3917920,3832130,3836630,0.75698995018518,0
+TECS.US,D,20091231,000000,3836630,3949480,3809520,3944960,1.0814142145503,0
+TECS.US,D,20100104,000000,3796010,3832130,3723800,3764430,1.0814142145503,0
+TECS.US,D,20100105,000000,3768900,3832130,3719270,3764430,1.4058384789153,0
+TECS.US,D,20100106,000000,3782470,3877270,3737320,3859180,0.86513137164021,0
+TECS.US,D,20100107,000000,3890790,3949480,3859180,3908850,1.2976970574603,0
+TECS.US,D,20100108,000000,3935930,3954010,3796010,3800520,1.1895556360053,0
+TECS.US,D,20100111,000000,3768900,3913380,3750880,3850140,0.97327279309523,0
+TECS.US,D,20100112,000000,3922380,4057810,3917920,3994630,1.0814142145503,0
+TECS.US,D,20100113,000000,3990120,4066830,3854700,3890790,1.1895556360053,0
+TECS.US,D,20100114,000000,3868220,3913380,3771620,3800520,0.97327279309523,0
+TECS.US,D,20100115,000000,3823070,3990120,3764430,3944960,1.7302627432804,0
+TECS.US,D,20100119,000000,3954010,3954010,3768900,3781560,1.0814142145503,0
+TECS.US,D,20100120,000000,3863700,4048790,3841150,3922380,1.6221213218254,0
+TECS.US,D,20100121,000000,3913380,4093910,3823070,4053260,2.4872526934656,0
+TECS.US,D,20100122,000000,4111980,4554310,4089370,4509170,3.8930911723809,0
+TECS.US,D,20100125,000000,4423390,4482080,4324110,4418880,2.4872526934656,0
+TECS.US,D,20100126,000000,4436950,4486620,4242860,4414400,3.7849497509259,0
+TECS.US,D,20100127,000000,4391810,4545280,4292530,4345750,3.5686669080159,0
+TECS.US,D,20100128,000000,4378300,4807070,4351180,4721320,4.7582225440211,0
+TECS.US,D,20100129,000000,4603970,5127540,4567860,5050810,6.3803438658465,0
+TECS.US,D,20100201,000000,4965040,4987630,4798070,4816080,3.3523840651058,0
+TECS.US,D,20100202,000000,4761940,4888320,4649070,4712290,3.1361012221957,0
+TECS.US,D,20100203,000000,4739360,4761940,4590410,4626520,2.3791112720106,0
+TECS.US,D,20100204,000000,4730330,5028260,4694230,5010190,5.7314953371164,0
+TECS.US,D,20100205,000000,4974060,5132060,4820630,4852200,5.8396367585714,0
+TECS.US,D,20100208,000000,4838690,4933440,4734850,4933440,2.0546870076455,0
+TECS.US,D,20100209,000000,4748410,4883800,4626520,4752910,2.4872526934656,0
+TECS.US,D,20100210,000000,4766430,4892830,4694230,4798070,1.4058384789153,0
+TECS.US,D,20100211,000000,4811570,4892830,4567860,4608480,2.2709698505555,0
+TECS.US,D,20100212,000000,4712290,4807070,4545280,4567860,3.2442426436508,0
+TECS.US,D,20100216,000000,4495590,4527230,4355700,4378300,2.1628284291005,0
+TECS.US,D,20100217,000000,4342190,4373770,4292530,4315070,2.0546870076455,0
+TECS.US,D,20100218,000000,4324110,4355700,4184190,4197730,1.8384041647354,0
+TECS.US,D,20100219,000000,4256420,4288020,4166120,4220320,1.6221213218254,0
+TECS.US,D,20100222,000000,4166120,4283480,4157080,4251890,0.97327279309523,0
+TECS.US,D,20100223,000000,4288020,4500140,4269940,4427930,2.2709698505555,0
+TECS.US,D,20100224,000000,4400840,4400840,4242860,4297040,1.9465455861905,0
+TECS.US,D,20100225,000000,4486620,4567860,4297040,4318690,2.9198183792857,0
+TECS.US,D,20100226,000000,4351180,4387270,4260930,4306030,1.0814142145503,0
+TECS.US,D,20100301,000000,4256420,4260930,4107470,4107470,2.2709698505555,0
+TECS.US,D,20100302,000000,4062320,4175170,4026220,4143590,1.5139799003704,0
+TECS.US,D,20100303,000000,4116460,4170630,4066830,4143590,1.0814142145503,0
+TECS.US,D,20100304,000000,4125490,4206740,4066830,4066830,1.1895556360053,0
+TECS.US,D,20100305,000000,3990120,4019900,3899830,3935930,2.0546870076455,0
+TECS.US,D,20100308,000000,3922380,3926890,3872740,3890790,1.4058384789153,0
+TECS.US,D,20100309,000000,3944960,3944960,3773440,3854700,1.6221213218254,0
+TECS.US,D,20100310,000000,3841150,3854700,3732800,3768900,1.5139799003704,0
+TECS.US,D,20100311,000000,3791500,3818580,3723800,3728310,1.0814142145503,0
+TECS.US,D,20100312,000000,3692190,3759900,3674140,3719270,1.6221213218254,0
+TECS.US,D,20100315,000000,3764430,3845640,3728310,3759900,1.7302627432804,0
+TECS.US,D,20100316,000000,3768900,3768900,3647070,3660590,1.2976970574603,0
+TECS.US,D,20100317,000000,3642570,3651590,3552260,3615420,1.2976970574603,0
+TECS.US,D,20100318,000000,3592880,3642570,3579330,3604660,0.86513137164021,0
+TECS.US,D,20100319,000000,3588370,3732800,3588370,3683190,2.2709698505555,0
+TECS.US,D,20100322,000000,3746360,3768900,3552260,3592880,2.1628284291005,0
+TECS.US,D,20100323,000000,3570330,3615420,3480060,3489100,2.2709698505555,0
+TECS.US,D,20100324,000000,3511640,3565800,3507120,3538740,0.86513137164021,0
+TECS.US,D,20100325,000000,3462030,3538740,3376260,3534240,2.0546870076455,0
+TECS.US,D,20100326,000000,3511640,3601940,3475540,3547750,1.6221213218254,0
+TECS.US,D,20100329,000000,3493600,3561310,3475540,3547750,1.4058384789153,0
+TECS.US,D,20100330,000000,3525200,3570330,3466490,3484560,1.2976970574603,0
+TECS.US,D,20100331,000000,3543220,3574860,3489100,3561310,1.4058384789153,0
+TECS.US,D,20100401,000000,3493600,3642570,3433100,3556780,2.2709698505555,0
+TECS.US,D,20100405,000000,3520690,3543220,3412350,3416880,1.7302627432804,0
+TECS.US,D,20100406,000000,3457500,3493600,3376260,3412350,1.2976970574603,0
+TECS.US,D,20100407,000000,3443930,3480060,3376260,3434900,1.4058384789153,0
+TECS.US,D,20100408,000000,3475540,3529710,3412350,3434900,0.97327279309523,0
+TECS.US,D,20100409,000000,3412350,3443930,3340150,3340150,1.7302627432804,0
+TECS.US,D,20100412,000000,3331100,3349140,3276920,3313020,1.1895556360053,0
+TECS.US,D,20100413,000000,3317550,3358160,3254370,3267930,0.97327279309523,0
+TECS.US,D,20100414,000000,3168610,3182150,3091870,3096380,2.2709698505555,0
+TECS.US,D,20100415,000000,3100890,3118940,3046730,3064790,1.4058384789153,0
+TECS.US,D,20100416,000000,3109950,3231840,3064790,3173110,4.217515436746,0
+TECS.US,D,20100419,000000,3240810,3294990,3150570,3177650,2.4872526934656,0
+TECS.US,D,20100420,000000,3137010,3204700,3105420,3123440,1.0814142145503,0
+TECS.US,D,20100421,000000,3051230,3137010,3046730,3082840,1.7302627432804,0
+TECS.US,D,20100422,000000,3191210,3240810,3042200,3051230,2.3791112720106,0
+TECS.US,D,20100423,000000,3042200,3109950,3019650,3019650,1.9465455861905,0
+TECS.US,D,20100426,000000,3019650,3051230,2988070,3042200,1.7302627432804,0
+TECS.US,D,20100427,000000,3082840,3240810,3028700,3213750,2.3791112720106,0
+TECS.US,D,20100428,000000,3146060,3290460,3146060,3195660,2.5953941149206,0
+TECS.US,D,20100429,000000,3159580,3178530,3091870,3109950,1.0814142145503,0
+TECS.US,D,20100430,000000,3105420,3308560,3105420,3299520,1.9465455861905,0
+TECS.US,D,20100503,000000,3267930,3267930,3123440,3173110,1.1895556360053,0
+TECS.US,D,20100504,000000,3285960,3515240,3276920,3443930,3.1361012221957,0
+TECS.US,D,20100505,000000,3565800,3601940,3430370,3493600,4.001232593836,0
+TECS.US,D,20100506,000000,3556780,4288020,2004080,3760820,6.2722024443915,0
+TECS.US,D,20100507,000000,3935930,4400840,3800520,4116460,8.1106066091269,0
+TECS.US,D,20100510,000000,3543220,3610960,3448470,3511640,4.5419397011111,0
+TECS.US,D,20100511,000000,3615420,3629010,3358160,3531520,3.5686669080159,0
+TECS.US,D,20100512,000000,3475540,3480060,3263400,3276920,2.8116769578307,0
+TECS.US,D,20100513,000000,3326570,3452980,3222770,3425880,2.8116769578307,0
+TECS.US,D,20100514,000000,3516140,3737320,3507120,3592880,5.0826468083862,0
+TECS.US,D,20100517,000000,3583850,3805060,3534240,3570330,3.2442426436508,0
+TECS.US,D,20100518,000000,3475540,3773440,3471010,3714770,3.0279598007407,0
+TECS.US,D,20100519,000000,3746360,3931400,3665110,3800520,3.8930911723809,0
+TECS.US,D,20100520,000000,4030720,4242860,3981060,4202240,5.2989296512963,0
+TECS.US,D,20100521,000000,4418880,4468520,4008130,4099330,4.9745053869312,0
+TECS.US,D,20100524,000000,4080360,4175170,3976560,4166120,2.2709698505555,0
+TECS.US,D,20100525,000000,4450520,4576850,4175170,4175170,4.001232593836,0
+TECS.US,D,20100526,000000,4080360,4351180,3917920,4301550,2.9198183792857,0
+TECS.US,D,20100527,000000,4012660,4030720,3832130,3841150,2.2709698505555,0
+TECS.US,D,20100528,000000,3836630,4021680,3832130,3908850,1.9465455861905,0
+TECS.US,D,20100601,000000,3976560,4062320,3791500,4053260,1.7302627432804,0
+TECS.US,D,20100602,000000,3981060,4057810,3768900,3777930,1.9465455861905,0
+TECS.US,D,20100603,000000,3746360,3777930,3610960,3642570,2.3791112720106,0
+TECS.US,D,20100604,000000,3854700,4039740,3719270,3990120,2.5953941149206,0
+TECS.US,D,20100607,000000,3949480,4247370,3913380,4229300,3.0279598007407,0
+TECS.US,D,20100608,000000,4202240,4427930,4179680,4242860,3.4605254865608,0
+TECS.US,D,20100609,000000,4148100,4387270,4017170,4342190,2.5953941149206,0
+TECS.US,D,20100610,000000,4143590,4206740,4003620,4021680,2.3791112720106,0
+TECS.US,D,20100611,000000,4111980,4143590,3850140,3863700,1.7302627432804,0
+TECS.US,D,20100614,000000,3759900,3899830,3701210,3886270,1.2976970574603,0
+TECS.US,D,20100615,000000,3814050,3818580,3538740,3565800,2.7035355363756,0
+TECS.US,D,20100616,000000,3610960,3619960,3476420,3529710,2.4872526934656,0
+TECS.US,D,20100617,000000,3480060,3592880,3452980,3475540,1.5139799003704,0
+TECS.US,D,20100618,000000,3466490,3509820,3412350,3471010,1.1895556360053,0
+TECS.US,D,20100621,000000,3358160,3624480,3340150,3565800,2.5953941149206,0
+TECS.US,D,20100622,000000,3543220,3678650,3448470,3660590,2.3791112720106,0
+TECS.US,D,20100623,000000,3624480,3796010,3602830,3705730,2.4872526934656,0
+TECS.US,D,20100624,000000,3764430,3944960,3723800,3908850,3.1361012221957,0
+TECS.US,D,20100625,000000,3850140,4026220,3832130,3934110,2.3791112720106,0
+TECS.US,D,20100628,000000,3922380,4021680,3845640,3935930,0.86513137164021,0
+TECS.US,D,20100629,000000,4116460,4459490,4107470,4364730,3.6768083294709,0
+TECS.US,D,20100630,000000,4423390,4626520,4306030,4603970,3.3523840651058,0
+TECS.US,D,20100701,000000,4590410,4874800,4482080,4644600,5.6233539156613,0
+TECS.US,D,20100702,000000,4635580,4802530,4558820,4667150,3.1361012221957,0
+TECS.US,D,20100706,000000,4445970,4689690,4333130,4563360,2.9198183792857,0
+TECS.US,D,20100707,000000,4509170,4531760,4044230,4062320,2.9198183792857,0
+TECS.US,D,20100708,000000,3935010,4129100,3927790,3990120,5.9477781800264,0
+TECS.US,D,20100709,000000,3991000,4008130,3925980,3935930,3.7849497509259,0
+TECS.US,D,20100712,000000,3933230,3949480,3792420,3850140,2.7035355363756,0
+TECS.US,D,20100713,000000,3729220,3818580,3631690,3681360,3.8930911723809,0
+TECS.US,D,20100714,000000,3610960,3637140,3493600,3581140,3.4605254865608,0
+TECS.US,D,20100715,000000,3588370,3726520,3539610,3560390,3.7849497509259,0
+TECS.US,D,20100716,000000,3638010,3872740,3612770,3851060,6.2722024443915,0
+TECS.US,D,20100719,000000,3824000,3887180,3712060,3738220,3.7849497509259,0
+TECS.US,D,20100720,000000,3965680,4007230,3652500,3658770,4.9745053869312,0
+TECS.US,D,20100721,000000,3564920,3846540,3564020,3813130,3.2442426436508,0
+TECS.US,D,20100722,000000,3660590,3664170,3469210,3514350,4.4337982796561,0
+TECS.US,D,20100723,000000,3566730,3593790,3446650,3446650,2.5953941149206,0
+TECS.US,D,20100726,000000,3445750,3500780,3382580,3388830,2.8116769578307,0
+TECS.US,D,20100727,000000,3335610,3424950,3333810,3381680,1.9465455861905,0
+TECS.US,D,20100728,000000,3407830,3517060,3358160,3476420,2.4872526934656,0
+TECS.US,D,20100729,000000,3441240,3666010,3419570,3573050,3.5686669080159,0
+TECS.US,D,20100730,000000,3690400,3740940,3564020,3622660,3.7849497509259,0
+TECS.US,D,20100802,000000,3508920,3527900,3350940,3387970,2.8116769578307,0
+TECS.US,D,20100803,000000,3412350,3475540,3389760,3424110,1.2976970574603,0
+TECS.US,D,20100804,000000,3413270,3464690,3335610,3349140,2.1628284291005,0
+TECS.US,D,20100805,000000,3398800,3459310,3367220,3387970,1.1895556360053,0
+TECS.US,D,20100806,000000,3494530,3558590,3395180,3419570,2.1628284291005,0
+TECS.US,D,20100809,000000,3409640,3458410,3363600,3395180,1.5139799003704,0
+TECS.US,D,20100810,000000,3477330,3592880,3463780,3523400,2.2709698505555,0
+TECS.US,D,20100811,000000,3686780,3848350,3686780,3803230,4.6500811225661,0
+TECS.US,D,20100812,000000,4069540,4116460,3963890,4005430,4.9745053869312,0
+TECS.US,D,20100813,000000,4048790,4077650,3977460,4075830,2.8116769578307,0
+TECS.US,D,20100816,000000,4125490,4186910,3960270,4028020,2.4872526934656,0
+TECS.US,D,20100817,000000,3918780,3957610,3784270,3888060,2.2709698505555,0
+TECS.US,D,20100818,000000,3880000,3938630,3766240,3834840,2.3791112720106,0
+TECS.US,D,20100819,000000,3885350,4034350,3833930,3971140,3.1361012221957,0
+TECS.US,D,20100820,000000,3977460,4037920,3928680,3953100,2.2709698505555,0
+TECS.US,D,20100823,000000,3887180,4083970,3870950,4083060,2.2709698505555,0
+TECS.US,D,20100824,000000,4240170,4338570,4158910,4285280,5.0826468083862,0
+TECS.US,D,20100825,000000,4357510,4408970,4161610,4220320,4.217515436746,0
+TECS.US,D,20100826,000000,4167030,4371040,4135440,4352980,3.1361012221957,0
+TECS.US,D,20100827,000000,4250980,4512780,4173340,4199530,4.7582225440211,0
+TECS.US,D,20100830,000000,4241030,4351180,4153460,4343960,2.3791112720106,0
+TECS.US,D,20100831,000000,4413480,4504630,4311450,4432440,4.9745053869312,0
+TECS.US,D,20100901,000000,4232010,4257310,4013540,4080360,4.9745053869312,0
+TECS.US,D,20100902,000000,4056910,4097530,3962110,3967530,2.5953941149206,0
+TECS.US,D,20100903,000000,3816770,3873660,3742750,3755380,4.6500811225661,0
+TECS.US,D,20100907,000000,3805060,3853760,3733690,3836630,3.2442426436508,0
+TECS.US,D,20100908,000000,3825790,3860110,3755380,3792420,2.4872526934656,0
+TECS.US,D,20100909,000000,3672330,3773440,3656070,3765320,3.0279598007407,0
+TECS.US,D,20100910,000000,3753590,3847450,3749070,3778850,2.9198183792857,0
+TECS.US,D,20100913,000000,3663280,3666010,3499020,3533330,3.2442426436508,0
+TECS.US,D,20100914,000000,3546850,3569430,3380760,3476420,5.2989296512963,0
+TECS.US,D,20100915,000000,3495400,3516140,3399710,3419570,5.0826468083862,0
+TECS.US,D,20100916,000000,3433100,3452980,3347370,3354560,4.217515436746,0
+TECS.US,D,20100917,000000,3286870,3359060,3274200,3321150,3.6768083294709,0
+TECS.US,D,20100920,000000,3283240,3301320,3156860,3180360,4.217515436746,0
+TECS.US,D,20100921,000000,3183950,3218260,3108120,3189380,4.7582225440211,0
+TECS.US,D,20100922,000000,3234490,3312120,3186680,3242600,4.5419397011111,0
+TECS.US,D,20100923,000000,3317550,3326570,3143340,3242600,6.0559196014814,0
+TECS.US,D,20100924,000000,3122550,3130670,3024180,3032290,5.8396367585714,0
+TECS.US,D,20100927,000000,3035000,3062090,2971790,3040440,3.8930911723809,0
+TECS.US,D,20100928,000000,3026890,3173110,3006990,3032290,5.5152124942063,0
+TECS.US,D,20100929,000000,3047610,3063900,2996180,3028700,2.4872526934656,0
+TECS.US,D,20100930,000000,2988070,3132480,2928460,3075640,6.0559196014814,0
+TECS.US,D,20101001,000000,3005190,3118070,2998880,3084640,5.2989296512963,0
+TECS.US,D,20101004,000000,3127070,3248940,3100890,3194760,5.5152124942063,0
+TECS.US,D,20101005,000000,3098210,3099120,2956480,2979920,6.0559196014814,0
+TECS.US,D,20101006,000000,2998010,3115370,2954650,3044910,5.0826468083862,0
+TECS.US,D,20101007,000000,2995280,3093670,2995280,3014240,2.9198183792857,0
+TECS.US,D,20101008,000000,3014240,3073830,2936600,2961000,4.5419397011111,0
+TECS.US,D,20101011,000000,2944720,2973600,2897760,2951050,2.2709698505555,0
+TECS.US,D,20101012,000000,2972690,3027800,2856240,2876140,3.6768083294709,0
+TECS.US,D,20101013,000000,2819230,2845450,2762380,2801200,4.4337982796561,0
+TECS.US,D,20101014,000000,2787660,2849060,2769610,2801200,3.4605254865608,0
+TECS.US,D,20101015,000000,2691080,2755160,2631490,2631490,7.2454752374867,0
+TECS.US,D,20101018,000000,2632360,2663960,2596260,2602600,5.7314953371164,0
+TECS.US,D,20101019,000000,2747920,2798480,2673000,2736180,6.7047681302116,0
+TECS.US,D,20101020,000000,2719060,2740690,2626930,2685650,5.8396367585714,0
+TECS.US,D,20101021,000000,2638710,2764190,2626930,2681140,4.217515436746,0
+TECS.US,D,20101022,000000,2683860,2688350,2622420,2628760,3.3523840651058,0
+TECS.US,D,20101025,000000,2600780,2608920,2546580,2608920,2.7035355363756,0
+TECS.US,D,20101026,000000,2646830,2680220,2574610,2586320,3.8930911723809,0
+TECS.US,D,20101027,000000,2631490,2633270,2539410,2545700,5.6233539156613,0
+TECS.US,D,20101028,000000,2519520,2595360,2505120,2531270,3.7849497509259,0
+TECS.US,D,20101029,000000,2515920,2527670,2480710,2523150,4.001232593836,0
+TECS.US,D,20101101,000000,2484310,2543040,2434670,2505980,5.8396367585714,0
+TECS.US,D,20101102,000000,2450940,2465400,2422960,2439180,4.7582225440211,0
+TECS.US,D,20101103,000000,2436480,2485230,2393130,2398560,4.109374015291,0
+TECS.US,D,20101104,000000,2321820,2334460,2274940,2289330,8.0024651876719,0
+TECS.US,D,20101105,000000,2293840,2313730,2279390,2285730,3.1361012221957,0
+TECS.US,D,20101108,000000,2304690,2304690,2253200,2271310,2.4872526934656,0
+TECS.US,D,20101109,000000,2249620,2323630,2221630,2295660,5.0826468083862,0
+TECS.US,D,20101110,000000,2292940,2349860,2272210,2282120,4.5419397011111,0
+TECS.US,D,20101111,000000,2441880,2485230,2390470,2393130,6.7047681302116,0
+TECS.US,D,20101112,000000,2432860,2541230,2389580,2491550,5.8396367585714,0
+TECS.US,D,20101115,000000,2465400,2534890,2454550,2529470,4.001232593836,0
+TECS.US,D,20101116,000000,2578230,2691080,2554720,2658580,8.6513137164021,0
+TECS.US,D,20101117,000000,2654980,2699160,2598060,2670280,6.3803438658465,0
+TECS.US,D,20101118,000000,2571900,2583630,2487060,2522240,5.4070710727513,0
+TECS.US,D,20101119,000000,2524950,2539410,2480710,2496980,2.8116769578307,0
+TECS.US,D,20101122,000000,2524950,2539410,2438270,2438270,5.1907882298412,0
+TECS.US,D,20101123,000000,2503310,2583630,2485230,2540300,4.6500811225661,0
+TECS.US,D,20101124,000000,2487060,2488870,2398560,2412110,2.9198183792857,0
+TECS.US,D,20101126,000000,2458150,2479810,2416630,2441880,1.5139799003704,0
+TECS.US,D,20101129,000000,2476190,2554720,2461780,2478900,3.5686669080159,0
+TECS.US,D,20101130,000000,2551110,2594470,2532180,2580060,2.9198183792857,0
+TECS.US,D,20101201,000000,2462680,2470770,2372400,2406690,5.0826468083862,0
+TECS.US,D,20101202,000000,2398560,2398560,2306490,2315500,3.8930911723809,0
+TECS.US,D,20101203,000000,2356150,2357020,2283910,2288440,2.0546870076455,0
+TECS.US,D,20101206,000000,2289330,2301990,2271310,2283910,1.0814142145503,0
+TECS.US,D,20101207,000000,2205360,2289330,2205360,2287520,3.7849497509259,0
+TECS.US,D,20101208,000000,2266780,2292940,2228860,2231570,2.7035355363756,0
+TECS.US,D,20101209,000000,2191850,2251420,2191850,2227060,1.5139799003704,0
+TECS.US,D,20101210,000000,2220730,2235200,2191850,2200850,2.0546870076455,0
+TECS.US,D,20101213,000000,2179220,2227060,2171950,2224360,2.0546870076455,0
+TECS.US,D,20101214,000000,2218930,2246000,2193690,2227060,2.4872526934656,0
+TECS.US,D,20101215,000000,2238760,2269480,2200850,2251420,3.1361012221957,0
+TECS.US,D,20101216,000000,2246890,2270400,2208080,2211690,3.7849497509259,0
+TECS.US,D,20101217,000000,2192780,2203580,2172880,2191850,1.8384041647354,0
+TECS.US,D,20101220,000000,2181910,2227060,2167460,2192780,2.2709698505555,0
+TECS.US,D,20101221,000000,2169260,2178300,2136770,2136770,1.6221213218254,0
+TECS.US,D,20101222,000000,2146700,2157540,2139480,2150320,2.8116769578307,0
+TECS.US,D,20101223,000000,2162950,2170180,2145820,2158470,1.0814142145503,0
+TECS.US,D,20101227,000000,2175590,2201760,2134060,2143100,1.7302627432804,0
+TECS.US,D,20101228,000000,2133140,2156650,2123270,2144910,0.97327279309523,0
+TECS.US,D,20101229,000000,2126820,2143990,2119650,2139480,0.97327279309523,0
+TECS.US,D,20101230,000000,2147610,2155750,2131350,2144910,1.4058384789153,0
+TECS.US,D,20101231,000000,2176500,2187350,2158470,2158470,1.4058384789153,0
+TECS.US,D,20110103,000000,2112420,2116030,2052810,2091620,3.3523840651058,0
+TECS.US,D,20110104,000000,2070000,2115140,2061850,2073580,3.3523840651058,0
+TECS.US,D,20110105,000000,2088910,2096140,2037480,2045620,1.6221213218254,0
+TECS.US,D,20110106,000000,2032960,2040200,1984190,1986020,2.5953941149206,0
+TECS.US,D,20110107,000000,1986910,2056410,1978780,1998680,2.1628284291005,0
+TECS.US,D,20110110,000000,2020300,2032060,1973370,1984190,1.5139799003704,0
+TECS.US,D,20110111,000000,1963460,1995050,1954420,1973370,2.8116769578307,0
+TECS.US,D,20110112,000000,1949900,1964370,1921040,1924640,3.3523840651058,0
+TECS.US,D,20110113,000000,1929180,1943570,1909280,1927340,2.9198183792857,0
+TECS.US,D,20110114,000000,1915620,1933620,1874080,1875000,2.4872526934656,0
+TECS.US,D,20110118,000000,1918320,1921930,1848820,1859640,2.4872526934656,0
+TECS.US,D,20110119,000000,1852430,1918320,1845200,1901160,3.6768083294709,0
+TECS.US,D,20110120,000000,1940880,2001370,1939050,1948100,6.0559196014814,0
+TECS.US,D,20110121,000000,1912010,1990540,1909280,1990540,2.7035355363756,0
+TECS.US,D,20110124,000000,1984190,1992350,1897540,1900260,3.6768083294709,0
+TECS.US,D,20110125,000000,1922840,1929180,1879510,1879510,4.217515436746,0
+TECS.US,D,20110126,000000,1871350,1879510,1825320,1846090,3.8930911723809,0
+TECS.US,D,20110127,000000,1834360,1838870,1791010,1811790,4.5419397011111,0
+TECS.US,D,20110128,000000,1800070,1960760,1799130,1929180,7.7861823447619,0
+TECS.US,D,20110131,000000,1929180,1960760,1900260,1903860,6.7047681302116,0
+TECS.US,D,20110201,000000,1863230,1866850,1787410,1799130,5.5152124942063,0
+TECS.US,D,20110202,000000,1807290,1813610,1773880,1788310,2.2709698505555,0
+TECS.US,D,20110203,000000,1800960,1837070,1770280,1779270,2.4872526934656,0
+TECS.US,D,20110204,000000,1779270,1789200,1735960,1740500,3.1361012221957,0
+TECS.US,D,20110207,000000,1726940,1727850,1681810,1711570,3.2442426436508,0
+TECS.US,D,20110208,000000,1701680,1718820,1686300,1687230,1.7302627432804,0
+TECS.US,D,20110209,000000,1698060,1712470,1680890,1698970,2.3791112720106,0
+TECS.US,D,20110210,000000,1754930,1769390,1720600,1734170,4.6500811225661,0
+TECS.US,D,20110211,000000,1740500,1750410,1707060,1710680,2.1628284291005,0
+TECS.US,D,20110214,000000,1714300,1714300,1688130,1702550,1.5139799003704,0
+TECS.US,D,20110215,000000,1711570,1738690,1701680,1725150,3.0279598007407,0
+TECS.US,D,20110216,000000,1706140,1718820,1682700,1688130,2.1628284291005,0
+TECS.US,D,20110218,000000,1683590,1702550,1669140,1687230,1.5139799003704,0
+TECS.US,D,20110222,000000,1763050,1827140,1731460,1819010,7.1373338160317,0
+TECS.US,D,20110223,000000,1845200,1938170,1836170,1891240,10.381576459682,0
+TECS.US,D,20110224,000000,1886720,1933620,1847020,1871350,5.4070710727513,0
+TECS.US,D,20110225,000000,1828930,1831640,1784690,1791010,5.6233539156613,0
+TECS.US,D,20110228,000000,1771190,1812720,1751300,1781970,3.8930911723809,0
+TECS.US,D,20110301,000000,1760340,1885830,1753110,1876790,6.3803438658465,0
+TECS.US,D,20110302,000000,1881310,1882210,1802770,1851520,7.1373338160317,0
+TECS.US,D,20110303,000000,1794640,1794640,1744070,1756710,4.5419397011111,0
+TECS.US,D,20110304,000000,1748590,1821700,1748590,1789200,5.6233539156613,0
+TECS.US,D,20110307,000000,1788310,1908370,1768480,1863230,8.6513137164021,0
+TECS.US,D,20110308,000000,1870460,1899330,1804580,1835260,4.8663639654762,0
+TECS.US,D,20110309,000000,1854230,1894830,1840700,1872260,7.1373338160317,0
+TECS.US,D,20110310,000000,1947190,1994140,1938170,1986020,12.003697781508,0
+TECS.US,D,20110311,000000,2014000,2017590,1928280,1949900,5.9477781800264,0
+TECS.US,D,20110314,000000,1988730,2009460,1934560,1972480,6.9210509731217,0
+TECS.US,D,20110315,000000,2144910,2171070,2034780,2088020,14.707233317884,0
+TECS.US,D,20110316,000000,2098840,2265000,2075400,2222550,14.490950474973,0
+TECS.US,D,20110317,000000,2124120,2173780,2096140,2168370,8.9757379807671,0
+TECS.US,D,20110318,000000,2082630,2169260,2075400,2160270,6.3803438658465,0
+TECS.US,D,20110321,000000,2070900,2078120,2007720,2043820,12.003697781508,0
+TECS.US,D,20110322,000000,2035670,2065450,2030260,2050990,5.8396367585714,0
+TECS.US,D,20110323,000000,2074500,2099760,2002290,2015800,8.0024651876719,0
+TECS.US,D,20110324,000000,1978780,1999580,1910200,1916510,8.0024651876719,0
+TECS.US,D,20110325,000000,1879510,1908370,1868640,1901160,7.0291923945767,0
+TECS.US,D,20110328,000000,1882210,1933620,1872260,1930970,4.7582225440211,0
+TECS.US,D,20110329,000000,1943570,1968910,1893920,1895740,4.217515436746,0
+TECS.US,D,20110330,000000,1870460,1901160,1865940,1883120,4.7582225440211,0
+TECS.US,D,20110331,000000,1889440,1909280,1873190,1893070,4.001232593836,0
+TECS.US,D,20110401,000000,1858720,1927340,1857810,1909280,4.325656858201,0
+TECS.US,D,20110404,000000,1901160,1965280,1896620,1944470,5.9477781800264,0
+TECS.US,D,20110405,000000,1946290,1952620,1903860,1947190,5.6233539156613,0
+TECS.US,D,20110406,000000,1905680,1936350,1887630,1902960,5.5152124942063,0
+TECS.US,D,20110407,000000,1909280,1940880,1870460,1902070,6.3803438658465,0
+TECS.US,D,20110408,000000,1876790,1952620,1874080,1933620,3.4605254865608,0
+TECS.US,D,20110411,000000,1929180,1970650,1917420,1950820,3.2442426436508,0
+TECS.US,D,20110412,000000,1984190,2026630,1976970,2000470,6.5966267087566,0
+TECS.US,D,20110413,000000,1963460,1993250,1934560,1959840,6.3803438658465,0
+TECS.US,D,20110414,000000,1996860,2023930,1970650,1974270,4.217515436746,0
+TECS.US,D,20110415,000000,1996860,2026630,1977880,1994140,3.8930911723809,0
+TECS.US,D,20110418,000000,2047400,2125950,2041110,2042900,6.1640610229365,0
+TECS.US,D,20110419,000000,2035670,2064580,2019410,2020300,3.6768083294709,0
+TECS.US,D,20110420,000000,1912900,1927340,1861420,1870460,6.4884852873016,0
+TECS.US,D,20110421,000000,1816330,1842500,1807290,1815410,4.325656858201,0
+TECS.US,D,20110425,000000,1817240,1819010,1794640,1800960,2.3791112720106,0
+TECS.US,D,20110426,000000,1787410,1800070,1739570,1756710,3.7849497509259,0
+TECS.US,D,20110427,000000,1742270,1775690,1726940,1734170,2.8116769578307,0
+TECS.US,D,20110428,000000,1751300,1752210,1724220,1729650,2.8116769578307,0
+TECS.US,D,20110429,000000,1732350,1750410,1722410,1722410,2.3791112720106,0
+TECS.US,D,20110502,000000,1714300,1762160,1706140,1753110,3.7849497509259,0
+TECS.US,D,20110503,000000,1752210,1808180,1752210,1769390,5.0826468083862,0
+TECS.US,D,20110504,000000,1768480,1822620,1751300,1776590,5.5152124942063,0
+TECS.US,D,20110505,000000,1800070,1814510,1737790,1797360,7.1373338160317,0
+TECS.US,D,20110506,000000,1748590,1791930,1711570,1774810,4.5419397011111,0
+TECS.US,D,20110509,000000,1772100,1791930,1742270,1763950,1.6221213218254,0
+TECS.US,D,20110510,000000,1751300,1761240,1710680,1720600,2.3791112720106,0
+TECS.US,D,20110511,000000,1721520,1791010,1704350,1755820,5.0826468083862,0
+TECS.US,D,20110512,000000,1781970,1805470,1713370,1726940,4.9745053869312,0
+TECS.US,D,20110513,000000,1735960,1791010,1732350,1788310,3.5686669080159,0
+TECS.US,D,20110516,000000,1812720,1885830,1786510,1872260,5.4070710727513,0
+TECS.US,D,20110517,000000,1912900,1953500,1885830,1887630,8.9757379807671,0
+TECS.US,D,20110518,000000,1884010,1887630,1824420,1837070,3.7849497509259,0
+TECS.US,D,20110519,000000,1819010,1864130,1816330,1828930,2.3791112720106,0
+TECS.US,D,20110520,000000,1831640,1865040,1820810,1860520,3.1361012221957,0
+TECS.US,D,20110523,000000,1940880,1966200,1923740,1942680,5.1907882298412,0
+TECS.US,D,20110524,000000,1923740,1969790,1921930,1967100,3.0279598007407,0
+TECS.US,D,20110525,000000,1981510,1982420,1911090,1938170,3.5686669080159,0
+TECS.US,D,20110526,000000,1948100,1949010,1889440,1903860,4.001232593836,0
+TECS.US,D,20110527,000000,1889440,1896620,1866850,1872260,2.1628284291005,0
+TECS.US,D,20110531,000000,1818090,1849720,1790110,1790110,3.8930911723809,0
+TECS.US,D,20110601,000000,1800960,1909280,1781970,1905680,3.8930911723809,0
+TECS.US,D,20110602,000000,1896620,1922840,1870460,1899330,3.7849497509259,0
+TECS.US,D,20110603,000000,1971550,1991460,1929180,1984190,4.6500811225661,0
+TECS.US,D,20110606,000000,1991460,2028440,1963460,2023020,3.8930911723809,0
+TECS.US,D,20110607,000000,2002290,2049180,1995050,2044750,3.7849497509259,0
+TECS.US,D,20110608,000000,2071780,2120570,2062750,2100680,4.217515436746,0
+TECS.US,D,20110609,000000,2090710,2110600,2070000,2093430,6.3803438658465,0
+TECS.US,D,20110610,000000,2116950,2189150,2109690,2184630,6.8129095516666,0
+TECS.US,D,20110613,000000,2164730,2214390,2155750,2195470,4.001232593836,0
+TECS.US,D,20110614,000000,2137690,2141290,2082630,2104260,4.6500811225661,0
+TECS.US,D,20110615,000000,2164730,2233380,2131350,2217120,4.5419397011111,0
+TECS.US,D,20110616,000000,2222550,2298370,2190960,2245080,4.325656858201,0
+TECS.US,D,20110617,000000,2176500,2290220,2166540,2266780,4.4337982796561,0
+TECS.US,D,20110620,000000,2292940,2297460,2227060,2245080,4.5419397011111,0
+TECS.US,D,20110621,000000,2215310,2241480,2098840,2110600,4.4337982796561,0
+TECS.US,D,20110622,000000,2131350,2157540,2100680,2154840,2.9198183792857,0
+TECS.US,D,20110623,000000,2212600,2238760,2084430,2088020,5.7314953371164,0
+TECS.US,D,20110624,000000,2113310,2214390,2113310,2203580,3.5686669080159,0
+TECS.US,D,20110627,000000,2205360,2211690,2070900,2108800,3.1361012221957,0
+TECS.US,D,20110628,000000,2096140,2097050,2024820,2025730,2.5953941149206,0
+TECS.US,D,20110629,000000,2005890,2047400,1994140,2011270,4.001232593836,0
+TECS.US,D,20110630,000000,1988730,1988730,1913800,1922840,4.217515436746,0
+TECS.US,D,20110701,000000,1918320,1930970,1819010,1828930,4.5419397011111,0
+TECS.US,D,20110705,000000,1820810,1840700,1806380,1813610,2.4872526934656,0
+TECS.US,D,20110706,000000,1815410,1836170,1774810,1785600,5.2989296512963,0
+TECS.US,D,20110707,000000,1747680,1753110,1698060,1714300,6.2722024443915,0
+TECS.US,D,20110708,000000,1766650,1793720,1736870,1736870,5.2989296512963,0
+TECS.US,D,20110711,000000,1796440,1847910,1763950,1827140,4.001232593836,0
+TECS.US,D,20110712,000000,1847020,1895740,1837960,1887630,4.6500811225661,0
+TECS.US,D,20110713,000000,1844310,1887630,1806380,1871350,3.7849497509259,0
+TECS.US,D,20110714,000000,1855120,1947190,1818090,1928280,3.7849497509259,0
+TECS.US,D,20110715,000000,1857810,1887630,1834360,1836170,2.5953941149206,0
+TECS.US,D,20110718,000000,1862330,1907470,1839780,1856930,3.5686669080159,0
+TECS.US,D,20110719,000000,1800960,1800960,1703430,1707060,7.5698995018518,0
+TECS.US,D,20110720,000000,1670970,1738690,1670040,1732350,4.5419397011111,0
+TECS.US,D,20110721,000000,1741370,1777510,1690830,1708870,5.1907882298412,0
+TECS.US,D,20110722,000000,1710680,1710680,1630320,1640270,5.1907882298412,0
+TECS.US,D,20110725,000000,1683590,1695350,1623150,1651090,4.109374015291,0
+TECS.US,D,20110726,000000,1649310,1658320,1609600,1631220,4.4337982796561,0
+TECS.US,D,20110727,000000,1678180,1791930,1678180,1779270,10.273435038227,0
+TECS.US,D,20110728,000000,1778420,1805470,1707060,1767560,6.2722024443915,0
+TECS.US,D,20110729,000000,1821700,1847020,1746790,1807290,9.0838794022222,0
+TECS.US,D,20110801,000000,1740500,1887630,1726940,1820810,6.1640610229365,0
+TECS.US,D,20110802,000000,1847020,1946290,1811790,1940880,5.7314953371164,0
+TECS.US,D,20110803,000000,1930970,2023930,1867760,1875890,5.7314953371164,0
+TECS.US,D,20110804,000000,1950820,2137690,1936350,2134960,10.814142145503,0
+TECS.US,D,20110805,000000,2062750,2374200,2060950,2191850,9.1920208236772,0
+TECS.US,D,20110808,000000,2405770,2563780,2290220,2563780,19.032890176085,0
+TECS.US,D,20110809,000000,2457250,2679290,2222550,2223450,12.760687731693,0
+TECS.US,D,20110810,000000,2356150,2490660,2269480,2480710,4.217515436746,0
+TECS.US,D,20110811,000000,2366070,2381440,2072700,2155750,5.8396367585714,0
+TECS.US,D,20110812,000000,2100680,2170180,2060050,2102450,4.9745053869312,0
+TECS.US,D,20110815,000000,2063660,2079930,1991460,1991460,4.8663639654762,0
+TECS.US,D,20110816,000000,2046530,2130440,2003170,2060050,7.6780409233068,0
+TECS.US,D,20110817,000000,2057330,2166540,2006810,2110600,6.0559196014814,0
+TECS.US,D,20110818,000000,2301990,2496980,2299250,2433780,12.111839202963,0
+TECS.US,D,20110819,000000,2560160,2655870,2409400,2644110,9.3001622451322,0
+TECS.US,D,20110822,000000,2456360,2634180,2448220,2601680,9.5164450880423,0
+TECS.US,D,20110823,000000,2544790,2572810,2295660,2299250,8.0024651876719,0
+TECS.US,D,20110824,000000,2298370,2373310,2230670,2242370,5.4070710727513,0
+TECS.US,D,20110825,000000,2262260,2366970,2218020,2348940,8.6513137164021,0
+TECS.US,D,20110826,000000,2380540,2437390,2155750,2181910,7.5698995018518,0
+TECS.US,D,20110829,000000,2100680,2107890,1986020,1987830,7.7861823447619,0
+TECS.US,D,20110830,000000,2015800,2052810,1941770,1974270,9.0838794022222,0
+TECS.US,D,20110831,000000,1935440,2013090,1893920,1969790,8.326889452037,0
+TECS.US,D,20110901,000000,1954420,2041110,1907470,2033860,8.326889452037,0
+TECS.US,D,20110902,000000,2153060,2216220,2120570,2181000,4.217515436746,0
+TECS.US,D,20110906,000000,2355230,2367870,2200850,2213530,7.3536166589418,0
+TECS.US,D,20110907,000000,2112420,2115140,2026630,2034780,4.6500811225661,0
+TECS.US,D,20110908,000000,2057330,2073580,1954420,2058230,5.6233539156613,0
+TECS.US,D,20110909,000000,2102450,2221630,2062750,2181910,8.435030873492,0
+TECS.US,D,20110912,000000,2260470,2260470,2101550,2102450,7.4617580803968,0
+TECS.US,D,20110913,000000,2079930,2106970,2001370,2015800,4.7582225440211,0
+TECS.US,D,20110914,000000,1984190,2036580,1844310,1918320,6.4884852873016,0
+TECS.US,D,20110915,000000,1859640,1904770,1810000,1825320,8.7594551378571,0
+TECS.US,D,20110916,000000,1801860,1822620,1763050,1777510,11.246707831323,0
+TECS.US,D,20110919,000000,1841590,1887630,1752210,1776590,7.8943237662169,0
+TECS.US,D,20110920,000000,1748590,1810000,1703430,1807290,14.923516160794,0
+TECS.US,D,20110921,000000,1780180,1869570,1723310,1869570,18.059617382989,0
+TECS.US,D,20110922,000000,2017590,2129540,1966200,2045620,28.116769578307,0
+TECS.US,D,20110923,000000,2095240,2103380,1959840,1976970,8.435030873492,0
+TECS.US,D,20110926,000000,1957150,2072700,1896620,1909280,18.384041647354,0
+TECS.US,D,20110927,000000,1809090,1865040,1737790,1830750,18.492183068809,0
+TECS.US,D,20110928,000000,1812720,1924640,1780180,1921040,13.517677681878,0
+TECS.US,D,20110929,000000,1828930,2039290,1809090,1942680,22.925981348465,0
+TECS.US,D,20110930,000000,2022150,2102450,1971550,2102450,17.951475961534,0
+TECS.US,D,20111003,000000,2134960,2254120,2059120,2248710,23.358547034286,0
+TECS.US,D,20111004,000000,2316390,2381440,2090710,2099760,23.250405612831,0
+TECS.US,D,20111005,000000,2113310,2166540,1923740,1944470,17.302627432804,0
+TECS.US,D,20111006,000000,1949010,1985110,1842500,1844310,14.923516160794,0
+TECS.US,D,20111007,000000,1841590,1898450,1805470,1875000,15.356081846614,0
+TECS.US,D,20111010,000000,1779270,1795550,1682700,1686300,11.354849252778,0
+TECS.US,D,20111011,000000,1700770,1708870,1637550,1653830,6.0559196014814,0
+TECS.US,D,20111012,000000,1610470,1629420,1575300,1624950,13.409536260423,0
+TECS.US,D,20111013,000000,1642970,1643870,1566250,1570750,13.950243367698,0
+TECS.US,D,20111014,000000,1503980,1524730,1471470,1474160,11.679273517143,0
+TECS.US,D,20111017,000000,1498530,1575300,1485010,1551780,9.5164450880423,0
+TECS.US,D,20111018,000000,1570750,1615010,1482280,1506680,16.653778904074,0
+TECS.US,D,20111019,000000,1538270,1613200,1533760,1602370,13.625819103333,0
+TECS.US,D,20111020,000000,1600560,1691740,1600560,1626720,14.599091896428,0
+TECS.US,D,20111021,000000,1578890,1606890,1537380,1568950,6.2722024443915,0
+TECS.US,D,20111024,000000,1555410,1555410,1456120,1468770,8.218748030582,0
+TECS.US,D,20111025,000000,1489510,1545510,1479550,1535570,8.6513137164021,0
+TECS.US,D,20111026,000000,1496750,1607780,1485880,1519300,10.922283566958,0
+TECS.US,D,20111027,000000,1405560,1444380,1352330,1383000,8.6513137164021,0
+TECS.US,D,20111028,000000,1411890,1411890,1364920,1370350,4.217515436746,0
+TECS.US,D,20111031,000000,1426330,1443470,1399240,1443470,3.0279598007407,0
+TECS.US,D,20111101,000000,1542790,1579790,1520200,1560820,6.8129095516666,0
+TECS.US,D,20111102,000000,1512050,1557210,1494030,1517480,3.1361012221957,0
+TECS.US,D,20111103,000000,1471470,1523810,1398310,1405560,3.8930911723809,0
+TECS.US,D,20111104,000000,1429040,1460640,1404650,1418200,2.4872526934656,0
+TECS.US,D,20111107,000000,1427240,1467880,1388430,1392930,3.7849497509259,0
+TECS.US,D,20111108,000000,1360410,1402840,1338760,1346890,4.7582225440211,0
+TECS.US,D,20111109,000000,1433570,1507600,1426330,1494030,10.597859302593,0
+TECS.US,D,20111110,000000,1440740,1529240,1438040,1489510,4.001232593836,0
+TECS.US,D,20111111,000000,1444380,1447980,1375780,1399240,4.109374015291,0
+TECS.US,D,20111114,000000,1407340,1429040,1374890,1418200,3.1361012221957,0
+TECS.US,D,20111115,000000,1425440,1428140,1338760,1358590,7.6780409233068,0
+TECS.US,D,20111116,000000,1383900,1417290,1343270,1411890,4.7582225440211,0
+TECS.US,D,20111117,000000,1418200,1542790,1418200,1507600,13.950243367698,0
+TECS.US,D,20111118,000000,1499470,1550890,1499470,1545510,5.5152124942063,0
+TECS.US,D,20111121,000000,1608690,1681810,1598730,1638470,10.597859302593,0
+TECS.US,D,20111122,000000,1647510,1691740,1621340,1644780,6.1640610229365,0
+TECS.US,D,20111123,000000,1691740,1769390,1678180,1769390,6.7047681302116,0
+TECS.US,D,20111125,000000,1786510,1803690,1722410,1803690,2.7035355363756,0
+TECS.US,D,20111128,000000,1660130,1664630,1610470,1615930,5.7314953371164,0
+TECS.US,D,20111129,000000,1619530,1661960,1584320,1649310,5.5152124942063,0
+TECS.US,D,20111130,000000,1513860,1528330,1452520,1456120,4.7582225440211,0
+TECS.US,D,20111201,000000,1460640,1463340,1416390,1427240,4.6500811225661,0
+TECS.US,D,20111202,000000,1384800,1432660,1376660,1430850,3.5686669080159,0
+TECS.US,D,20111205,000000,1365830,1396520,1343270,1377580,3.5686669080159,0
+TECS.US,D,20111206,000000,1375780,1396520,1356820,1382100,6.3803438658465,0
+TECS.US,D,20111207,000000,1392040,1434470,1360410,1380300,3.5686669080159,0
+TECS.US,D,20111208,000000,1406460,1451600,1372170,1442560,4.9745053869312,0
+TECS.US,D,20111209,000000,1434470,1440740,1366710,1376660,5.1907882298412,0
+TECS.US,D,20111212,000000,1419100,1469690,1418200,1435330,6.9210509731217,0
+TECS.US,D,20111213,000000,1410970,1498530,1390220,1485880,5.5152124942063,0
+TECS.US,D,20111214,000000,1505770,1578890,1497650,1559930,6.8129095516666,0
+TECS.US,D,20111215,000000,1517480,1579790,1509400,1571660,4.5419397011111,0
+TECS.US,D,20111216,000000,1546390,1573470,1493130,1562640,4.217515436746,0
+TECS.US,D,20111219,000000,1548210,1633060,1540100,1617720,3.4605254865608,0
+TECS.US,D,20111220,000000,1539170,1540980,1464250,1472380,5.6233539156613,0
+TECS.US,D,20111221,000000,1511200,1612300,1504880,1559020,7.3536166589418,0
+TECS.US,D,20111222,000000,1536440,1541890,1498530,1502160,1.6221213218254,0
+TECS.US,D,20111223,000000,1489510,1503980,1457020,1458830,2.9198183792857,0
+TECS.US,D,20111227,000000,1465150,1466970,1429950,1450710,1.7302627432804,0
+TECS.US,D,20111228,000000,1450710,1506680,1445270,1497650,2.7035355363756,0
+TECS.US,D,20111229,000000,1488590,1494030,1455210,1461560,2.3791112720106,0
+TECS.US,D,20111230,000000,1467880,1473250,1448880,1471470,4.325656858201,0
+TECS.US,D,20120103,000000,1391140,1412760,1365830,1403730,3.1361012221957,0
+TECS.US,D,20120104,000000,1413670,1431770,1380300,1386610,2.5953941149206,0
+TECS.US,D,20120105,000000,1393840,1405560,1354120,1360410,3.6768083294709,0
+TECS.US,D,20120106,000000,1355930,1375780,1342370,1350500,3.6768083294709,0
+TECS.US,D,20120109,000000,1344200,1367620,1338760,1356820,3.6768083294709,0
+TECS.US,D,20120110,000000,1314400,1345090,1307170,1339670,4.4337982796561,0
+TECS.US,D,20120111,000000,1345090,1354120,1320680,1329730,3.4605254865608,0
+TECS.US,D,20120112,000000,1319820,1351400,1310780,1316200,3.1361012221957,0
+TECS.US,D,20120113,000000,1336960,1366710,1333330,1340550,5.4070710727513,0
+TECS.US,D,20120117,000000,1313510,1331520,1293620,1320680,6.2722024443915,0
+TECS.US,D,20120118,000000,1309890,1310780,1247570,1249390,8.7594551378571,0
+TECS.US,D,20120119,000000,1228630,1233150,1209660,1219590,7.7861823447619,0
+TECS.US,D,20120120,000000,1224120,1227730,1201570,1206040,5.0826468083862,0
+TECS.US,D,20120123,000000,1206040,1217790,1173550,1191620,4.325656858201,0
+TECS.US,D,20120124,000000,1206040,1207840,1177170,1187100,4.217515436746,0
+TECS.US,D,20120125,000000,1153700,1182570,1142840,1151910,7.7861823447619,0
+TECS.US,D,20120126,000000,1135620,1186190,1129290,1170820,4.325656858201,0
+TECS.US,D,20120127,000000,1187100,1191620,1156420,1163640,3.5686669080159,0
+TECS.US,D,20120130,000000,1194340,1198830,1147370,1153700,4.9745053869312,0
+TECS.US,D,20120131,000000,1138330,1169030,1129290,1148290,5.9477781800264,0
+TECS.US,D,20120201,000000,1123930,1131110,1095000,1111270,4.9745053869312,0
+TECS.US,D,20120202,000000,1101330,1113080,1088720,1107670,2.8116769578307,0
+TECS.US,D,20120203,000000,1079690,1082410,1052580,1058890,4.9745053869312,0
+TECS.US,D,20120206,000000,1071550,1079690,1057990,1058890,2.9198183792857,0
+TECS.US,D,20120207,000000,1063410,1075160,1040870,1047170,2.1628284291005,0
+TECS.US,D,20120208,000000,1043570,1050790,1022790,1023690,5.0826468083862,0
+TECS.US,D,20120209,000000,1012900,1021890,988488,993902,8.6513137164021,0
+TECS.US,D,20120210,000000,1020090,1029140,1009290,1018260,7.4617580803968,0
+TECS.US,D,20120213,000000,993010,1018260,989396,999338,5.7314953371164,0
+TECS.US,D,20120214,000000,1006570,1016460,990297,991179,9.7327279309523,0
+TECS.US,D,20120215,000000,974085,1013790,953299,1009290,15.356081846614,0
+TECS.US,D,20120216,000000,1011990,1012900,953299,955990,12.111839202963,0
+TECS.US,D,20120217,000000,946970,971352,946970,964140,5.2989296512963,0
+TECS.US,D,20120221,000000,960510,970471,938828,952370,7.3536166589418,0
+TECS.US,D,20120222,000000,958719,970471,947869,966849,5.9477781800264,0
+TECS.US,D,20120223,000000,970471,987580,949668,953299,5.6233539156613,0
+TECS.US,D,20120224,000000,946970,947869,934364,938828,6.9210509731217,0
+TECS.US,D,20120227,000000,956909,970471,925294,935239,8.9757379807671,0
+TECS.US,D,20120228,000000,933449,936164,912653,913568,7.3536166589418,0
+TECS.US,D,20120229,000000,909947,936164,897341,925294,10.273435038227,0
+TECS.US,D,20120301,000000,916263,923513,902707,908137,9.4083036665872,0
+TECS.US,D,20120302,000000,912653,919884,900011,912653,4.109374015291,0
+TECS.US,D,20120305,000000,918989,955990,910853,943352,9.9490107738624,0
+TECS.US,D,20120306,000000,977629,992100,968650,972273,12.328122045873,0
+TECS.US,D,20120307,000000,955990,964140,943352,950579,7.8943237662169,0
+TECS.US,D,20120308,000000,932535,940623,912653,919884,7.2454752374867,0
+TECS.US,D,20120309,000000,914481,916263,902707,909043,5.8396367585714,0
+TECS.US,D,20120312,000000,910853,917187,901801,903631,6.9210509731217,0
+TECS.US,D,20120313,000000,889207,890111,847670,848583,14.490950474973,0
+TECS.US,D,20120314,000000,844060,851289,821518,833209,10.814142145503,0
+TECS.US,D,20120315,000000,824177,835019,816088,824177,7.5698995018518,0
+TECS.US,D,20120316,000000,818813,829607,817003,825083,4.5419397011111,0
+TECS.US,D,20120319,000000,817889,826883,798930,805255,7.6780409233068,0
+TECS.US,D,20120320,000000,818813,827797,802541,806134,6.9210509731217,0
+TECS.US,D,20120321,000000,804343,808857,792577,806134,5.1907882298412,0
+TECS.US,D,20120322,000000,821518,824177,807952,815174,7.0291923945767,0
+TECS.US,D,20120323,000000,812479,826883,811583,814297,6.4884852873016,0
+TECS.US,D,20120326,000000,798930,801636,775456,775456,7.6780409233068,0
+TECS.US,D,20120327,000000,774569,774569,761005,771855,7.5698995018518,0
+TECS.US,D,20120328,000000,770027,789872,759204,775456,9.1920208236772,0
+TECS.US,D,20120329,000000,788080,798017,776362,779076,7.5698995018518,0
+TECS.US,D,20120330,000000,770950,797103,769141,786260,5.7314953371164,0
+TECS.US,D,20120402,000000,790785,794396,759204,761909,5.7314953371164,0
+TECS.US,D,20120403,000000,761005,778172,751060,764616,6.8129095516666,0
+TECS.US,D,20120404,000000,783592,811583,783592,798017,8.8675965593121,0
+TECS.US,D,20120405,000000,806134,807058,786260,789872,4.001232593836,0
+TECS.US,D,20120409,000000,818813,821518,793491,803428,5.7314953371164,0
+TECS.US,D,20120410,000000,803428,843164,792577,837743,12.652546310238,0
+TECS.US,D,20120411,000000,817003,832303,811583,827797,5.2989296512963,0
+TECS.US,D,20120412,000000,820604,822433,790785,794396,5.8396367585714,0
+TECS.US,D,20120413,000000,802541,836838,801636,835019,8.9757379807671,0
+TECS.US,D,20120416,000000,819700,868420,817889,862990,12.219980624418,0
+TECS.US,D,20120417,000000,851289,854908,798930,803428,9.6245865094973,0
+TECS.US,D,20120418,000000,817003,829607,808857,821518,6.1640610229365,0
+TECS.US,D,20120419,000000,835933,872937,810668,860331,14.166526210608,0
+TECS.US,D,20120420,000000,849480,879262,840439,875650,7.2454752374867,0
+TECS.US,D,20120423,000000,896437,921694,891016,896437,12.976970574603,0
+TECS.US,D,20120424,000000,901801,927125,890111,913568,13.409536260423,0
+TECS.US,D,20120425,000000,844060,847670,824177,828703,17.843334540079,0
+TECS.US,D,20120426,000000,825083,825988,802541,807952,9.5164450880423,0
+TECS.US,D,20120427,000000,807058,820604,800713,807952,6.7047681302116,0
+TECS.US,D,20120430,000000,815174,835019,812479,830494,7.7861823447619,0
+TECS.US,D,20120501,000000,833209,837743,797103,823255,7.4617580803968,0
+TECS.US,D,20120502,000000,836838,842250,817889,818813,6.7047681302116,0
+TECS.US,D,20120503,000000,814297,847670,809744,841354,6.7047681302116,0
+TECS.US,D,20120504,000000,861188,902707,860331,902707,14.815374739339,0
+TECS.US,D,20120507,000000,920807,921694,896437,908137,10.381576459682,0
+TECS.US,D,20120508,000000,924419,962330,913568,921694,15.139799003704,0
+TECS.US,D,20120509,000000,954209,965040,907242,918074,11.679273517143,0
+TECS.US,D,20120510,000000,917187,956909,915369,946970,8.6513137164021,0
+TECS.US,D,20120511,000000,962330,964140,918074,951488,8.435030873492,0
+TECS.US,D,20120514,000000,971352,978547,954209,976751,9.8408693524074,0
+TECS.US,D,20120515,000000,968650,991179,944250,987580,7.8943237662169,0
+TECS.US,D,20120516,000000,974085,1017360,969560,1013790,7.6780409233068,0
+TECS.US,D,20120517,000000,1011070,1066120,1003850,1066120,9.3001622451322,0
+TECS.US,D,20120518,000000,1056170,1112160,1043570,1110370,12.328122045873,0
+TECS.US,D,20120521,000000,1103150,1106750,1011070,1013790,10.057152195317,0
+TECS.US,D,20120522,000000,1002950,1041770,993902,1020090,6.4884852873016,0
+TECS.US,D,20120523,000000,1049000,1078780,1010190,1018260,14.490950474973,0
+TECS.US,D,20120524,000000,1010190,1068840,1010190,1047170,5.7314953371164,0
+TECS.US,D,20120525,000000,1049880,1060710,1039060,1054380,4.109374015291,0
+TECS.US,D,20120529,000000,1021890,1033610,993010,1008380,7.2454752374867,0
+TECS.US,D,20120530,000000,1037240,1049880,1020090,1029140,5.2989296512963,0
+TECS.US,D,20120531,000000,1029140,1067920,1025500,1043570,7.7861823447619,0
+TECS.US,D,20120601,000000,1095910,1130200,1083300,1130200,10.706000724048,0
+TECS.US,D,20120604,000000,1125720,1164570,1104040,1123930,11.462990674233,0
+TECS.US,D,20120605,000000,1130200,1132920,1088720,1096810,7.3536166589418,0
+TECS.US,D,20120606,000000,1070650,1073340,1011990,1011990,8.8675965593121,0
+TECS.US,D,20120607,000000,983967,1031820,982170,1028200,10.381576459682,0
+TECS.US,D,20120608,000000,1033610,1044470,993010,997506,7.6780409233068,0
+TECS.US,D,20120611,000000,970471,1054380,967749,1049000,9.6245865094973,0
+TECS.US,D,20120612,000000,1039960,1060710,1011990,1013790,12.436263467328,0
+TECS.US,D,20120613,000000,1020090,1044470,1002060,1033610,7.4617580803968,0
+TECS.US,D,20120614,000000,1033610,1060710,1022790,1030020,5.6233539156613,0
+TECS.US,D,20120615,000000,1022790,1024600,983967,988488,5.6233539156613,0
+TECS.US,D,20120618,000000,1000240,1009290,956909,966849,4.8663639654762,0
+TECS.US,D,20120619,000000,955090,956909,929829,941539,7.3536166589418,0
+TECS.US,D,20120620,000000,938828,958719,925294,935239,6.9210509731217,0
+TECS.US,D,20120621,000000,937070,1013790,935239,1010190,8.218748030582,0
+TECS.US,D,20120622,000000,997506,1003850,974966,980344,5.5152124942063,0
+TECS.US,D,20120625,000000,1006570,1050790,1005670,1045390,6.5966267087566,0
+TECS.US,D,20120626,000000,1038150,1057080,1023690,1036350,6.5966267087566,0
+TECS.US,D,20120627,000000,1024600,1028200,1001140,1014660,4.325656858201,0
+TECS.US,D,20120628,000000,1035450,1077890,1030910,1043570,6.4884852873016,0
+TECS.US,D,20120629,000000,953299,1002060,944250,949668,5.4070710727513,0
+TECS.US,D,20120702,000000,946062,960510,937070,938828,2.1628284291005,0
+TECS.US,D,20120703,000000,940623,941539,918074,918074,2.7035355363756,0
+TECS.US,D,20120705,000000,918989,935239,901801,915369,4.217515436746,0
+TECS.US,D,20120706,000000,934364,974966,933449,958719,3.4605254865608,0
+TECS.US,D,20120709,000000,965920,980344,956909,964140,2.0546870076455,0
+TECS.US,D,20120710,000000,951488,1004780,939725,994813,6.4884852873016,0
+TECS.US,D,20120711,000000,999338,1032750,990297,1010190,8.0024651876719,0
+TECS.US,D,20120712,000000,1030020,1063410,1026420,1041770,7.0291923945767,0
+TECS.US,D,20120713,000000,1030020,1030020,991179,993902,4.217515436746,0
+TECS.US,D,20120716,000000,999338,1005670,984875,998427,3.1361012221957,0
+TECS.US,D,20120717,000000,980344,1023690,979465,990297,2.7035355363756,0
+TECS.US,D,20120718,000000,990297,990297,930743,936164,6.8129095516666,0
+TECS.US,D,20120719,000000,916263,922600,902707,912653,5.6233539156613,0
+TECS.US,D,20120720,000000,914481,945146,914481,943352,3.6768083294709,0
+TECS.US,D,20120723,000000,995714,1012900,961420,968650,7.2454752374867,0
+TECS.US,D,20120724,000000,965920,1017360,962330,999338,6.1640610229365,0
+TECS.US,D,20120725,000000,1017360,1029140,992100,1013790,5.4070710727513,0
+TECS.US,D,20120726,000000,965920,983050,952370,963211,5.7314953371164,0
+TECS.US,D,20120727,000000,946970,956909,897341,900917,6.1640610229365,0
+TECS.US,D,20120730,000000,900917,906337,880167,898256,5.1907882298412,0
+TECS.US,D,20120731,000000,893723,894638,876556,889207,3.0279598007407,0
+TECS.US,D,20120801,000000,872041,906337,872041,896437,2.3791112720106,0
+TECS.US,D,20120802,000000,923513,930743,888302,910853,7.2454752374867,0
+TECS.US,D,20120803,000000,873850,881967,855805,862085,4.4337982796561,0
+TECS.US,D,20120806,000000,853996,853996,832303,845869,3.1361012221957,0
+TECS.US,D,20120807,000000,835019,838639,816088,826883,5.6233539156613,0
+TECS.US,D,20120808,000000,834114,834114,818813,825988,2.5953941149206,0
+TECS.US,D,20120809,000000,820604,826883,813373,817889,4.217515436746,0
+TECS.US,D,20120810,000000,826883,829607,808857,808857,2.5953941149206,0
+TECS.US,D,20120813,000000,810668,820604,803428,804343,2.4872526934656,0
+TECS.US,D,20120814,000000,796199,816088,796199,809744,4.9745053869312,0
+TECS.US,D,20120815,000000,810668,811583,803428,807952,1.4058384789153,0
+TECS.US,D,20120816,000000,797103,798930,771855,777257,5.9477781800264,0
+TECS.US,D,20120817,000000,770027,772751,761005,762804,5.4070710727513,0
+TECS.US,D,20120820,000000,763721,771855,756480,760090,2.1628284291005,0
+TECS.US,D,20120821,000000,752860,780887,747438,773656,4.8663639654762,0
+TECS.US,D,20120822,000000,780887,787157,765520,770027,3.5686669080159,0
+TECS.US,D,20120823,000000,779972,793491,775456,788986,3.1361012221957,0
+TECS.US,D,20120824,000000,797103,802541,770027,775456,3.7849497509259,0
+TECS.US,D,20120827,000000,767331,775456,761909,772751,2.2709698505555,0
+TECS.US,D,20120828,000000,778172,784458,770027,776362,2.9198183792857,0
+TECS.US,D,20120829,000000,775456,781800,765520,770950,1.8384041647354,0
+TECS.US,D,20120830,000000,784458,798930,779972,798930,2.7035355363756,0
+TECS.US,D,20120831,000000,779076,804343,771855,779076,7.1373338160317,0
+TECS.US,D,20120904,000000,779076,800713,772751,779076,17.735193118624,0
+TECS.US,D,20120905,000000,779972,786260,771855,780887,3.7849497509259,0
+TECS.US,D,20120906,000000,767331,767331,728508,728508,8.435030873492,0
+TECS.US,D,20120907,000000,732118,739350,728508,732118,1.9465455861905,0
+TECS.US,D,20120910,000000,737540,754670,730310,753765,3.8930911723809,0
+TECS.US,D,20120911,000000,750154,752860,738454,746553,2.4872526934656,0
+TECS.US,D,20120912,000000,742055,750154,735749,738454,4.4337982796561,0
+TECS.US,D,20120913,000000,736653,736653,697822,710436,9.0838794022222,0
+TECS.US,D,20120914,000000,697822,702338,686981,697822,7.8943237662169,0
+TECS.US,D,20120917,000000,695117,701433,693315,696023,3.4605254865608,0
+TECS.US,D,20120918,000000,699621,699621,693315,693315,1.5139799003704,0
+TECS.US,D,20120919,000000,695117,698726,686075,691496,2.0546870076455,0
+TECS.US,D,20120920,000000,700537,705052,692400,695117,2.8116769578307,0
+TECS.US,D,20120921,000000,684257,692400,678845,691496,2.4872526934656,0
+TECS.US,D,20120924,000000,709531,712245,702338,705052,4.001232593836,0
+TECS.US,D,20120925,000000,698726,735749,698726,734835,5.8396367585714,0
+TECS.US,D,20120926,000000,740254,761909,740254,751060,8.8675965593121,0
+TECS.US,D,20120927,000000,748344,749258,715856,722165,5.6233539156613,0
+TECS.US,D,20120928,000000,728508,739350,719477,736653,5.5152124942063,0
+TECS.US,D,20121001,000000,729422,746553,714943,741170,4.4337982796561,0
+TECS.US,D,20121002,000000,731224,754670,726717,738454,5.1907882298412,0
+TECS.US,D,20121003,000000,733928,740254,722165,726717,2.9198183792857,0
+TECS.US,D,20121004,000000,722165,733928,716761,720372,5.2989296512963,0
+TECS.US,D,20121005,000000,708626,736653,708626,732118,4.8663639654762,0
+TECS.US,D,20121008,000000,744779,757384,742055,752860,3.7849497509259,0
+TECS.US,D,20121009,000000,761005,789872,758298,784458,12.219980624418,0
+TECS.US,D,20121010,000000,781800,798017,779076,792577,6.9210509731217,0
+TECS.US,D,20121011,000000,777257,801636,774569,801636,6.9210509731217,0
+TECS.US,D,20121012,000000,801636,808857,789872,802541,3.4605254865608,0
+TECS.US,D,20121015,000000,796199,812479,789872,791690,3.3523840651058,0
+TECS.US,D,20121016,000000,788986,788986,756480,759204,8.1106066091269,0
+TECS.US,D,20121017,000000,773656,780887,764616,770950,2.0546870076455,0
+TECS.US,D,20121018,000000,778172,806134,768226,797103,7.5698995018518,0
+TECS.US,D,20121019,000000,798930,851289,798930,850386,14.707233317884,0
+TECS.US,D,20121022,000000,850386,856720,828703,832303,8.7594551378571,0
+TECS.US,D,20121023,000000,851289,862990,837743,859425,8.218748030582,0
+TECS.US,D,20121024,000000,854908,879262,845869,874745,4.325656858201,0
+TECS.US,D,20121025,000000,856720,891016,855805,881967,6.5966267087566,0
+TECS.US,D,20121026,000000,886502,900011,863895,876556,7.7861823447619,0
+TECS.US,D,20121031,000000,877451,894638,873850,887388,4.217515436746,0
+TECS.US,D,20121101,000000,875650,879262,839553,844060,8.8675965593121,0
+TECS.US,D,20121102,000000,834114,877451,833209,877451,6.3803438658465,0
+TECS.US,D,20121105,000000,875650,880167,854908,862990,2.7035355363756,0
+TECS.US,D,20121106,000000,852195,855805,831408,846765,10.597859302593,0
+TECS.US,D,20121107,000000,879262,918989,876556,915369,9.5164450880423,0
+TECS.US,D,20121108,000000,901801,952370,897341,952370,8.9757379807671,0
+TECS.US,D,20121109,000000,955090,955990,910853,937922,7.8943237662169,0
+TECS.US,D,20121112,000000,930743,951488,923513,942428,3.6768083294709,0
+TECS.US,D,20121113,000000,964140,971352,931639,959620,3.4605254865608,0
+TECS.US,D,20121114,000000,941539,991179,937922,985783,6.5966267087566,0
+TECS.US,D,20121115,000000,982170,1011070,973174,1002060,4.4337982796561,0
+TECS.US,D,20121116,000000,1000240,1046310,987580,997506,8.1106066091269,0
+TECS.US,D,20121119,000000,960510,962330,914481,914481,7.4617580803968,0
+TECS.US,D,20121120,000000,918074,951488,918074,928933,3.8930911723809,0
+TECS.US,D,20121121,000000,926219,929829,913568,916263,4.325656858201,0
+TECS.US,D,20121123,000000,900917,903631,871126,871126,5.0826468083862,0
+TECS.US,D,20121126,000000,880167,888302,860331,860331,2.8116769578307,0
+TECS.US,D,20121127,000000,864800,879262,856720,872937,3.4605254865608,0
+TECS.US,D,20121128,000000,888302,906337,855805,857617,10.597859302593,0
+TECS.US,D,20121129,000000,844060,856720,835019,844060,6.9210509731217,0
+TECS.US,D,20121130,000000,844060,855805,842250,848583,3.2442426436508,0
+TECS.US,D,20121203,000000,828703,853099,825988,851289,5.7314953371164,0
+TECS.US,D,20121204,000000,853099,868420,850386,857617,6.4884852873016,0
+TECS.US,D,20121205,000000,867515,896437,860331,881967,7.4617580803968,0
+TECS.US,D,20121206,000000,885578,898256,859425,866618,6.7047681302116,0
+TECS.US,D,20121207,000000,851289,889207,850386,878366,4.5419397011111,0
+TECS.US,D,20121210,000000,883795,886502,858529,872041,2.5953941149206,0
+TECS.US,D,20121211,000000,854908,854908,820604,835019,4.001232593836,0
+TECS.US,D,20121212,000000,822433,846765,822433,840439,3.5686669080159,0
+TECS.US,D,20121213,000000,843164,868420,833209,858529,5.2989296512963,0
+TECS.US,D,20121214,000000,877451,891016,869333,882880,3.8930911723809,0
+TECS.US,D,20121217,000000,881967,881967,851289,851289,3.6768083294709,0
+TECS.US,D,20121218,000000,842250,847670,810668,813373,5.0826468083862,0
+TECS.US,D,20121219,000000,807952,826883,807058,825083,5.1907882298412,0
+TECS.US,D,20121220,000000,819700,838639,817889,821518,3.0279598007407,0
+TECS.US,D,20121221,000000,854908,859425,838639,843164,4.217515436746,0
+TECS.US,D,20121224,000000,847670,853996,845869,851289,0.75698995018518,0
+TECS.US,D,20121226,000000,850386,874745,842250,865705,5.1907882298412,0
+TECS.US,D,20121227,000000,864800,899099,860331,866618,6.3803438658465,0
+TECS.US,D,20121228,000000,881967,897341,869333,897341,5.8396367585714,0
+TECS.US,D,20121231,000000,903631,903631,837743,844974,5.4070710727513,0
+TECS.US,D,20130102,000000,780887,792577,761909,761909,7.0291923945767,0
+TECS.US,D,20130103,000000,765520,784458,761005,778172,4.001232593836,0
+TECS.US,D,20130104,000000,777257,795300,777257,788986,2.5953941149206,0
+TECS.US,D,20130107,000000,797103,804343,786260,788986,1.4058384789153,0
+TECS.US,D,20130108,000000,789872,812479,787157,799817,3.3523840651058,0
+TECS.US,D,20130109,000000,794396,800713,790785,796199,2.5953941149206,0
+TECS.US,D,20130110,000000,777257,803428,777257,785364,2.0546870076455,0
+TECS.US,D,20130111,000000,784458,788080,777257,779972,0.97327279309523,0
+TECS.US,D,20130114,000000,794396,804343,788986,798017,2.2709698505555,0
+TECS.US,D,20130115,000000,807952,818813,807952,811583,6.8129095516666,0
+TECS.US,D,20130116,000000,807952,811583,793491,800713,1.8384041647354,0
+TECS.US,D,20130117,000000,789872,794396,782696,790785,2.9198183792857,0
+TECS.US,D,20130118,000000,800713,807058,794396,794396,2.9198183792857,0
+TECS.US,D,20130122,000000,792577,806134,789872,789872,2.0546870076455,0
+TECS.US,D,20130123,000000,774569,774569,756480,761909,5.5152124942063,0
+TECS.US,D,20130124,000000,798930,805255,781800,801636,4.7582225440211,0
+TECS.US,D,20130125,000000,791690,803428,784458,798930,2.5953941149206,0
+TECS.US,D,20130128,000000,798017,798930,784458,793491,1.0814142145503,0
+TECS.US,D,20130129,000000,796199,807058,784458,789872,1.4058384789153,0
+TECS.US,D,20130130,000000,792577,798930,779972,796199,2.1628284291005,0
+TECS.US,D,20130131,000000,789872,794396,775456,791690,2.4872526934656,0
+TECS.US,D,20130201,000000,772751,779972,761005,763721,3.2442426436508,0
+TECS.US,D,20130204,000000,775456,796199,770027,794396,2.8116769578307,0
+TECS.US,D,20130205,000000,787157,788986,758298,766424,2.7035355363756,0
+TECS.US,D,20130206,000000,771855,775456,759204,767331,1.7302627432804,0
+TECS.US,D,20130207,000000,763721,788986,763721,766424,3.6768083294709,0
+TECS.US,D,20130208,000000,758298,759204,742980,745675,3.2442426436508,0
+TECS.US,D,20130211,000000,744779,751060,741170,744779,0.86513137164021,0
+TECS.US,D,20130212,000000,744779,752860,741170,751060,1.6221213218254,0
+TECS.US,D,20130213,000000,747438,757384,742055,751975,2.1628284291005,0
+TECS.US,D,20130214,000000,764616,767331,755575,755575,1.5139799003704,0
+TECS.US,D,20130215,000000,752860,764616,747438,758298,2.1628284291005,0
+TECS.US,D,20130219,000000,757384,757384,742980,743883,2.3791112720106,0
+TECS.US,D,20130220,000000,742055,773656,742055,772751,4.001232593836,0
+TECS.US,D,20130221,000000,787157,798930,780887,790785,3.7849497509259,0
+TECS.US,D,20130222,000000,776362,784458,762804,763721,2.2709698505555,0
+TECS.US,D,20130225,000000,751975,795300,742980,795300,3.3523840651058,0
+TECS.US,D,20130226,000000,786260,799817,777257,780887,5.8396367585714,0
+TECS.US,D,20130227,000000,783592,787157,750154,761005,3.0279598007407,0
+TECS.US,D,20130228,000000,760090,765520,746553,765520,1.9465455861905,0
+TECS.US,D,20130301,000000,776362,787157,758298,763721,3.8930911723809,0
+TECS.US,D,20130304,000000,768226,771855,754670,756480,1.7302627432804,0
+TECS.US,D,20130305,000000,742055,742055,717667,724002,6.0559196014814,0
+TECS.US,D,20130306,000000,714049,727604,714049,725802,3.2442426436508,0
+TECS.US,D,20130307,000000,723087,726717,716761,719477,1.6221213218254,0
+TECS.US,D,20130308,000000,710436,721287,708626,715856,1.4058384789153,0
+TECS.US,D,20130311,000000,720372,725802,709531,709531,0.97327279309523,0
+TECS.US,D,20130312,000000,716761,726717,713152,718572,2.5953941149206,0
+TECS.US,D,20130313,000000,724002,726717,712245,719477,2.0546870076455,0
+TECS.US,D,20130314,000000,712245,712245,703253,705956,1.8384041647354,0
+TECS.US,D,20130315,000000,703253,717667,702338,712245,2.7035355363756,0
+TECS.US,D,20130318,000000,728508,731224,704167,713152,1.1895556360053,0
+TECS.US,D,20130319,000000,702338,732118,701433,714943,2.4872526934656,0
+TECS.US,D,20130320,000000,703253,710436,698726,704167,1.2976970574603,0
+TECS.US,D,20130321,000000,722165,731224,719477,726717,4.7582225440211,0
+TECS.US,D,20130322,000000,722165,723087,711332,714943,2.2709698505555,0
+TECS.US,D,20130325,000000,704167,725802,700537,718572,2.3791112720106,0
+TECS.US,D,20130326,000000,706880,712245,704167,705052,1.7302627432804,0
+TECS.US,D,20130327,000000,721287,722165,709531,709531,1.8384041647354,0
+TECS.US,D,20130328,000000,708626,714049,705052,705956,1.1895556360053,0
+TECS.US,D,20130401,000000,705956,724002,703253,721287,3.0279598007407,0
+TECS.US,D,20130402,000000,712791,715856,702525,712245,3.1361012221957,0
+TECS.US,D,20130403,000000,709171,731944,706143,727253,3.4605254865608,0
+TECS.US,D,20130404,000000,727427,736653,724695,726892,2.7035355363756,0
+TECS.US,D,20130405,000000,757384,761909,740809,741530,4.325656858201,0
+TECS.US,D,20130408,000000,745305,750154,735749,735749,2.2709698505555,0
+TECS.US,D,20130409,000000,727787,737540,713152,719652,1.8384041647354,0
+TECS.US,D,20130410,000000,711332,711332,678845,681929,5.2989296512963,0
+TECS.US,D,20130411,000000,693315,695301,684257,686981,2.1628284291005,0
+TECS.US,D,20130412,000000,695837,708987,692400,696935,2.2709698505555,0
+TECS.US,D,20130415,000000,704167,729422,699808,729422,3.8930911723809,0
+TECS.US,D,20130416,000000,716228,719477,701081,702708,5.0826468083862,0
+TECS.US,D,20130417,000000,720558,752148,720558,744779,8.7594551378571,0
+TECS.US,D,20130418,000000,735388,774569,734484,767875,5.9477781800264,0
+TECS.US,D,20130419,000000,772205,784323,757570,768226,4.325656858201,0
+TECS.US,D,20130422,000000,758474,768226,743700,747078,3.8930911723809,0
+TECS.US,D,20130423,000000,736828,742608,715683,722904,5.6233539156613,0
+TECS.US,D,20130424,000000,737724,739001,713863,720372,2.4872526934656,0
+TECS.US,D,20130425,000000,714574,716043,700896,712245,4.4337982796561,0
+TECS.US,D,20130426,000000,714943,718932,706328,711518,3.4605254865608,0
+TECS.US,D,20130429,000000,707047,707398,677756,681559,4.217515436746,0
+TECS.US,D,20130430,000000,679760,684441,660266,661715,2.8116769578307,0
+TECS.US,D,20130501,000000,661899,678302,660266,675953,3.2442426436508,0
+TECS.US,D,20130502,000000,671615,673066,649063,651788,4.325656858201,0
+TECS.US,D,20130503,000000,634963,636597,629403,632248,4.217515436746,0
+TECS.US,D,20130506,000000,631536,631536,621815,624168,2.5953941149206,0
+TECS.US,D,20130507,000000,621278,633708,619303,625256,2.1628284291005,0
+TECS.US,D,20130508,000000,626152,629569,608986,610242,6.9210509731217,0
+TECS.US,D,20130509,000000,613871,618562,604296,616208,4.9745053869312,0
+TECS.US,D,20130510,000000,611166,617113,606983,608431,2.4872526934656,0
+TECS.US,D,20130513,000000,611166,616392,608256,614582,1.2976970574603,0
+TECS.US,D,20130514,000000,613502,614942,603012,608091,1.8384041647354,0
+TECS.US,D,20130515,000000,611701,612578,602476,602828,1.1895556360053,0
+TECS.US,D,20130516,000000,597776,597776,582437,593436,2.3791112720106,0
+TECS.US,D,20130517,000000,586437,589860,574865,574865,1.8384041647354,0
+TECS.US,D,20130520,000000,579204,579372,569076,575956,2.8116769578307,0
+TECS.US,D,20130521,000000,575956,584451,574496,580286,1.1895556360053,0
+TECS.US,D,20130522,000000,577394,605181,570525,597592,4.109374015291,0
+TECS.US,D,20130523,000000,614942,617113,593619,599936,4.001232593836,0
+TECS.US,D,20130524,000000,612229,613871,601580,601930,1.7302627432804,0
+TECS.US,D,20130528,000000,581199,595431,576666,591497,1.5139799003704,0
+TECS.US,D,20130529,000000,601396,610242,593619,597776,1.4058384789153,0
+TECS.US,D,20130530,000000,597776,597776,579555,587166,3.0279598007407,0
+TECS.US,D,20130531,000000,594351,604452,580101,604452,1.9465455861905,0
+TECS.US,D,20130603,000000,602301,612578,593805,593979,3.0279598007407,0
+TECS.US,D,20130604,000000,590047,606447,582437,600121,2.1628284291005,0
+TECS.US,D,20130605,000000,606632,620363,601754,618194,3.1361012221957,0
+TECS.US,D,20130606,000000,618562,634436,612412,613688,2.3791112720106,0
+TECS.US,D,20130607,000000,608802,614768,596520,597406,2.4872526934656,0
+TECS.US,D,20130610,000000,590407,596336,586806,594710,1.2976970574603,0
+TECS.US,D,20130611,000000,609707,614046,595782,611517,2.1628284291005,0
+TECS.US,D,20130612,000000,600491,627420,599936,625977,3.0279598007407,0
+TECS.US,D,20130613,000000,630123,630123,601396,603750,2.0546870076455,0
+TECS.US,D,20130614,000000,603750,616762,602476,615488,1.1895556360053,0
+TECS.US,D,20130617,000000,604120,606816,589676,599576,1.1895556360053,0
+TECS.US,D,20130618,000000,595782,595782,580655,585697,0.97327279309523,0
+TECS.US,D,20130619,000000,585697,605367,584996,604999,1.7302627432804,0
+TECS.US,D,20130620,000000,625073,649249,616576,645638,4.6500811225661,0
+TECS.US,D,20130621,000000,642203,670535,641474,657394,7.2454752374867,0
+TECS.US,D,20130624,000000,674670,694562,668040,680830,5.6233539156613,0
+TECS.US,D,20130625,000000,662628,676140,656850,662628,2.2709698505555,0
+TECS.US,D,20130626,000000,642388,656674,642388,651945,2.1628284291005,0
+TECS.US,D,20130627,000000,642562,643108,632969,643108,2.4872526934656,0
+TECS.US,D,20130628,000000,658280,663350,641843,652121,7.7861823447619,0
+TECS.US,D,20130701,000000,642562,652675,625433,640032,1.4058384789153,0
+TECS.US,D,20130702,000000,641289,647984,625618,635685,1.8384041647354,0
+TECS.US,D,20130703,000000,641474,642932,617668,624888,0.97327279309523,0
+TECS.US,D,20130705,000000,614407,631536,613132,613132,2.3791112720106,0
+TECS.US,D,20130708,000000,604999,618932,604296,614768,1.2976970574603,0
+TECS.US,D,20130709,000000,608091,616208,604823,607166,1.5139799003704,0
+TECS.US,D,20130710,000000,608256,608256,597406,600666,1.6221213218254,0
+TECS.US,D,20130711,000000,584627,585512,570174,570701,2.0546870076455,0
+TECS.US,D,20130712,000000,570351,575956,568180,570701,1.2976970574603,0
+TECS.US,D,20130715,000000,568531,573240,563663,566186,0.86513137164021,0
+TECS.US,D,20130716,000000,566370,568531,563478,564753,1.0814142145503,0
+TECS.US,D,20130717,000000,561318,564753,558602,562382,1.4058384789153,0
+TECS.US,D,20130718,000000,560773,570351,558420,566729,1.1895556360053,0
+TECS.US,D,20130719,000000,583720,598681,582808,594524,5.4070710727513,0
+TECS.US,D,20130722,000000,591137,595431,588061,589143,0.86513137164021,0
+TECS.US,D,20130723,000000,585512,596873,584996,596150,1.6221213218254,0
+TECS.US,D,20130724,000000,577026,586981,576120,585162,1.2976970574603,0
+TECS.US,D,20130725,000000,588061,592207,582437,583546,0.97327279309523,0
+TECS.US,D,20130726,000000,593250,595782,581016,581903,1.6221213218254,0
+TECS.US,D,20130729,000000,584091,585697,576851,581384,1.2976970574603,0
+TECS.US,D,20130730,000000,574682,577211,565445,572879,0.64884852873016,0
+TECS.US,D,20130731,000000,569989,580470,567811,579020,1.9465455861905,0
+TECS.US,D,20130801,000000,565817,566370,558420,559481,1.8384041647354,0
+TECS.US,D,20130802,000000,559851,562382,552859,553044,0.97327279309523,0
+TECS.US,D,20130805,000000,555703,555703,547264,549248,1.6221213218254,0
+TECS.US,D,20130806,000000,550146,561133,550146,558242,0.86513137164021,0
+TECS.US,D,20130807,000000,563110,567811,557690,561679,1.8384041647354,0
+TECS.US,D,20130808,000000,555344,564753,553044,555703,3.6768083294709,0
+TECS.US,D,20130809,000000,557874,568706,556793,564920,1.7302627432804,0
+TECS.US,D,20130812,000000,573414,573414,552674,553757,1.8384041647354,0
+TECS.US,D,20130813,000000,550873,558058,539838,543089,1.8384041647354,0
+TECS.US,D,20130814,000000,541123,548335,538029,542905,9.7327279309523,0
+TECS.US,D,20130815,000000,560404,572326,559665,569805,3.4605254865608,0
+TECS.US,D,20130816,000000,567459,574865,562564,571069,1.1895556360053,0
+TECS.US,D,20130819,000000,565278,575956,558955,575956,0.97327279309523,0
+TECS.US,D,20130820,000000,573064,576481,566000,574496,0.97327279309523,0
+TECS.US,D,20130821,000000,573240,581384,564920,577580,2.4872526934656,0
+TECS.US,D,20130822,000000,572326,580470,568531,570174,1.9465455861905,0
+TECS.US,D,20130823,000000,556247,561679,555344,557874,1.2976970574603,0
+TECS.US,D,20130826,000000,558955,564576,551944,564576,1.8384041647354,0
+TECS.US,D,20130827,000000,581016,598146,575771,594710,2.8116769578307,0
+TECS.US,D,20130828,000000,597037,597037,584996,592576,0.86513137164021,0
+TECS.US,D,20130829,000000,590951,591312,575400,583907,2.3791112720106,0
+TECS.US,D,20130830,000000,585882,595782,583720,592576,0.75698995018518,0
+TECS.US,D,20130903,000000,584091,595782,577941,590407,1.2976970574603,0
+TECS.US,D,20130904,000000,587350,587350,571809,573591,1.4058384789153,0
+TECS.US,D,20130905,000000,571256,574136,566370,573414,0.54070710727513,0
+TECS.US,D,20130906,000000,568889,584811,564920,570525,0.97327279309523,0
+TECS.US,D,20130909,000000,564032,564032,548335,550689,1.7302627432804,0
+TECS.US,D,20130910,000000,541824,544363,536587,540014,1.0814142145503,0
+TECS.US,D,20130911,000000,552490,554807,544363,547799,3.4605254865608,0
+TECS.US,D,20130912,000000,548879,548879,541658,546719,0.86513137164021,0
+TECS.US,D,20130913,000000,544538,549248,543273,544363,0.75698995018518,0
+TECS.US,D,20130916,000000,533707,550504,532607,547799,3.1361012221957,0
+TECS.US,D,20130917,000000,545443,547799,535859,538398,1.7302627432804,0
+TECS.US,D,20130918,000000,532607,537124,516715,518876,2.4872526934656,0
+TECS.US,D,20130919,000000,516890,517251,512228,516890,4.217515436746,0
+TECS.US,D,20130920,000000,511858,528629,511858,527907,2.2709698505555,0
+TECS.US,D,20130923,000000,523576,531168,514573,524307,3.2442426436508,0
+TECS.US,D,20130924,000000,524130,535324,524130,528997,1.1895556360053,0
+TECS.US,D,20130925,000000,532607,536587,527178,532793,1.8384041647354,0
+TECS.US,D,20130926,000000,527546,531528,518517,527178,1.2976970574603,0
+TECS.US,D,20130927,000000,534583,540938,533707,536773,1.1895556360053,0
+TECS.US,D,20130930,000000,553044,554983,540568,545443,3.3523840651058,0
+TECS.US,D,20131001,000000,545443,545443,528092,532073,2.9198183792857,0
+TECS.US,D,20131002,000000,539480,542359,529718,530448,1.4058384789153,0
+TECS.US,D,20131003,000000,532257,552490,529903,544898,2.8116769578307,0
+TECS.US,D,20131004,000000,547078,547078,535324,537124,0.97327279309523,0
+TECS.US,D,20131007,000000,548703,548879,536587,545621,1.1895556360053,0
+TECS.US,D,20131008,000000,546895,572326,546349,572326,5.0826468083862,0
+TECS.US,D,20131009,000000,566729,578496,558602,563849,2.8116769578307,0
+TECS.US,D,20131010,000000,550504,550689,534770,536042,2.8116769578307,0
+TECS.US,D,20131011,000000,539480,539838,522856,523393,1.6221213218254,0
+TECS.US,D,20131014,000000,533892,533892,515848,516392,1.6221213218254,0
+TECS.US,D,20131015,000000,517602,525746,513676,525746,1.4058384789153,0
+TECS.US,D,20131016,000000,518156,518156,509170,510777,1.6221213218254,0
+TECS.US,D,20131017,000000,523207,523576,509688,509873,2.1628284291005,0
+TECS.US,D,20131018,000000,499399,499761,483491,483491,3.8930911723809,0
+TECS.US,D,20131021,000000,479870,485854,472870,476314,2.7035355363756,0
+TECS.US,D,20131022,000000,473416,483314,470514,477385,2.4872526934656,0
+TECS.US,D,20131023,000000,482408,489806,481125,483841,4.4337982796561,0
+TECS.US,D,20131024,000000,484211,484930,475576,479870,4.109374015291,0
+TECS.US,D,20131025,000000,471253,476314,466721,472686,2.4872526934656,0
+TECS.US,D,20131028,000000,470514,474679,466544,467811,1.0814142145503,0
+TECS.US,D,20131029,000000,462388,464356,456434,459314,0.75698995018518,0
+TECS.US,D,20131030,000000,458049,467625,455887,462944,3.4605254865608,0
+TECS.US,D,20131031,000000,465834,466721,458233,465466,4.325656858201,0
+TECS.US,D,20131101,000000,458233,469445,458049,464181,1.4058384789153,0
+TECS.US,D,20131104,000000,460218,464181,459684,460218,0.64884852873016,0
+TECS.US,D,20131105,000000,464910,466886,459684,463286,1.6221213218254,0
+TECS.US,D,20131106,000000,455159,457680,450079,450449,1.2976970574603,0
+TECS.US,D,20131107,000000,449914,469084,449562,469084,4.325656858201,0
+TECS.US,D,20131108,000000,465466,468724,454605,454605,4.325656858201,0
+TECS.US,D,20131111,000000,455887,458585,452268,454078,1.1895556360053,0
+TECS.US,D,20131112,000000,457135,457135,446855,449387,1.9465455861905,0
+TECS.US,D,20131113,000000,458049,459139,438370,438370,3.1361012221957,0
+TECS.US,D,20131114,000000,446505,446681,440705,441251,0.97327279309523,0
+TECS.US,D,20131115,000000,441973,441973,437641,438370,1.2976970574603,0
+TECS.US,D,20131118,000000,439451,446136,436025,444326,1.5139799003704,0
+TECS.US,D,20131119,000000,444686,449914,439100,447761,2.3791112720106,0
+TECS.US,D,20131120,000000,446681,455159,441251,452803,1.9465455861905,0
+TECS.US,D,20131121,000000,447946,447946,440531,440531,2.3791112720106,0
+TECS.US,D,20131122,000000,441787,444503,441787,442877,1.2976970574603,0
+TECS.US,D,20131125,000000,440531,445230,440531,443412,0.64884852873016,0
+TECS.US,D,20131126,000000,443598,443598,434750,438739,0.97327279309523,0
+TECS.US,D,20131127,000000,434381,434381,427353,427713,2.2709698505555,0
+TECS.US,D,20131129,000000,422652,424648,419218,422487,1.5139799003704,0
+TECS.US,D,20131202,000000,422487,429172,419402,428433,1.5139799003704,0
+TECS.US,D,20131203,000000,427899,428804,422652,423743,1.9465455861905,0
+TECS.US,D,20131204,000000,428619,429339,419061,421942,1.4058384789153,0
+TECS.US,D,20131205,000000,421942,427353,420483,426633,0.64884852873016,0
+TECS.US,D,20131206,000000,415801,419402,414897,416541,1.5139799003704,0
+TECS.US,D,20131209,000000,416687,416687,410741,412910,1.0814142145503,0
+TECS.US,D,20131210,000000,414176,416169,413640,415801,0.75698995018518,0
+TECS.US,D,20131211,000000,415994,429172,415994,426985,2.0546870076455,0
+TECS.US,D,20131212,000000,429172,435848,428258,435848,3.6768083294709,0
+TECS.US,D,20131213,000000,430604,439275,430244,439275,1.9465455861905,0
+TECS.US,D,20131216,000000,429172,432608,423383,426633,1.0814142145503,0
+TECS.US,D,20131217,000000,427538,428804,423567,427538,1.4058384789153,0
+TECS.US,D,20131218,000000,428804,444326,416541,416881,3.7849497509259,0
+TECS.US,D,20131219,000000,417408,418515,412910,416169,5.0826468083862,0
+TECS.US,D,20131220,000000,413992,413992,402799,404424,1.6221213218254,0
+TECS.US,D,20131223,000000,397018,397018,388707,388893,3.0279598007407,0
+TECS.US,D,20131224,000000,387276,387997,385834,386195,0.64884852873016,0
+TECS.US,D,20131226,000000,383490,384745,381846,382215,0.97327279309523,0
+TECS.US,D,20131227,000000,384044,384571,380229,384044,1.7302627432804,0
+TECS.US,D,20131230,000000,387102,387276,384571,386362,1.5139799003704,0
+TECS.US,D,20131231,000000,383859,383859,378069,378245,2.9198183792857,0
+TECS.US,D,20140102,000000,383675,391071,383675,388893,2.9198183792857,0
+TECS.US,D,20140103,000000,389991,395753,388179,395032,2.1628284291005,0
+TECS.US,D,20140106,000000,394479,401377,392871,396667,2.9198183792857,0
+TECS.US,D,20140107,000000,390351,393426,384930,386362,2.0546870076455,0
+TECS.US,D,20140108,000000,384745,389252,383121,386195,1.0814142145503,0
+TECS.US,D,20140109,000000,383859,396123,383859,393601,2.1628284291005,0
+TECS.US,D,20140110,000000,388179,396667,387460,391071,3.1361012221957,0
+TECS.US,D,20140113,000000,392871,406781,386362,403344,4.5419397011111,0
+TECS.US,D,20140114,000000,401377,401377,382750,383675,2.5953941149206,0
+TECS.US,D,20140115,000000,378420,378420,367060,369047,2.2709698505555,0
+TECS.US,D,20140116,000000,371023,371558,368502,369214,1.1895556360053,0
+TECS.US,D,20140117,000000,371207,377514,369757,375354,1.9465455861905,0
+TECS.US,D,20140121,000000,370137,378604,368862,370848,4.4337982796561,0
+TECS.US,D,20140122,000000,370488,372288,369398,371023,0.4325656858201,0
+TECS.US,D,20140123,000000,375724,380589,374108,374108,2.4872526934656,0
+TECS.US,D,20140124,000000,376979,394663,376639,394663,4.6500811225661,0
+TECS.US,D,20140127,000000,393601,410564,393426,406049,8.435030873492,0
+TECS.US,D,20140128,000000,418157,423743,411646,413640,5.9477781800264,0
+TECS.US,D,20140129,000000,425181,426810,416541,423743,6.9210509731217,0
+TECS.US,D,20140130,000000,408210,412737,403344,406963,2.3791112720106,0
+TECS.US,D,20140131,000000,415266,415266,398836,404424,2.4872526934656,0
+TECS.US,D,20140203,000000,408026,434564,403879,432414,4.6500811225661,0
+TECS.US,D,20140204,000000,426079,430068,421942,424648,3.5686669080159,0
+TECS.US,D,20140205,000000,426079,435489,420132,424648,2.5953941149206,0
+TECS.US,D,20140206,000000,421592,422487,409650,410564,4.8663639654762,0
+TECS.US,D,20140207,000000,404424,405679,392502,393242,3.6768083294709,0
+TECS.US,D,20140210,000000,393787,393787,388893,389252,1.4058384789153,0
+TECS.US,D,20140211,000000,386010,386555,372841,375724,4.8663639654762,0
+TECS.US,D,20140212,000000,372473,373552,369583,372288,3.2442426436508,0
+TECS.US,D,20140213,000000,378069,378245,361983,362351,10.381576459682,0
+TECS.US,D,20140214,000000,365602,365787,359286,361290,2.2709698505555,0
+TECS.US,D,20140218,000000,360015,362535,358020,360015,2.1628284291005,0
+TECS.US,D,20140219,000000,362351,365962,357670,365057,7.3536166589418,0
+TECS.US,D,20140220,000000,365787,368142,358741,359286,4.7582225440211,0
+TECS.US,D,20140221,000000,357835,364161,355683,363801,4.7582225440211,0
+TECS.US,D,20140224,000000,363617,363617,354937,359286,3.6768083294709,0
+TECS.US,D,20140225,000000,361797,365418,359109,363442,6.8129095516666,0
+TECS.US,D,20140226,000000,359647,365602,358196,362351,2.9198183792857,0
+TECS.US,D,20140227,000000,361106,362898,352970,354419,2.0546870076455,0
+TECS.US,D,20140228,000000,352795,363987,348816,355500,5.8396367585714,0
+TECS.US,D,20140303,000000,363071,371735,360560,364872,5.7314953371164,0
+TECS.US,D,20140304,000000,356404,356404,346645,348085,2.8116769578307,0
+TECS.US,D,20140305,000000,347733,347900,345942,347004,0.75698995018518,0
+TECS.US,D,20140306,000000,346128,347900,344833,346293,1.4058384789153,0
+TECS.US,D,20140307,000000,343957,353153,343957,348998,7.7861823447619,0
+TECS.US,D,20140310,000000,350809,354419,347549,350439,2.4872526934656,0
+TECS.US,D,20140311,000000,348629,355500,347004,352970,13.085111996058,0
+TECS.US,D,20140312,000000,358196,360376,350080,351528,2.9198183792857,0
+TECS.US,D,20140313,000000,349534,369047,348629,365242,6.2722024443915,0
+TECS.US,D,20140314,000000,369214,372648,364161,372103,3.3523840651058,0
+TECS.US,D,20140317,000000,367589,367589,356404,358379,2.5953941149206,0
+TECS.US,D,20140318,000000,357670,357670,343772,344833,5.2989296512963,0
+TECS.US,D,20140319,000000,347179,354058,341584,349166,3.5686669080159,0
+TECS.US,D,20140320,000000,348085,352611,338342,340698,3.5686669080159,0
+TECS.US,D,20140321,000000,335812,347364,334370,345019,3.4605254865608,0
+TECS.US,D,20140324,000000,340346,354605,338702,347549,6.3803438658465,0
+TECS.US,D,20140325,000000,345204,347900,338342,340698,3.4605254865608,0
+TECS.US,D,20140326,000000,337456,352425,334021,352056,3.7849497509259,0
+TECS.US,D,20140327,000000,354419,361797,351344,357494,6.9210509731217,0
+TECS.US,D,20140328,000000,352425,356404,345574,353340,4.5419397011111,0
+TECS.US,D,20140331,000000,345942,346469,340346,344307,3.2442426436508,0
+TECS.US,D,20140401,000000,342127,342127,332017,332201,3.6768083294709,0
+TECS.US,D,20140402,000000,331131,334916,330410,331647,5.5152124942063,0
+TECS.US,D,20140403,000000,330946,339073,328416,335812,3.4605254865608,0
+TECS.US,D,20140404,000000,330595,358379,330041,355500,8.7594551378571,0
+TECS.US,D,20140407,000000,362535,367589,353708,362712,11.571132095688,0
+TECS.US,D,20140408,000000,363257,364697,352241,353340,4.7582225440211,0
+TECS.US,D,20140409,000000,348629,353153,339597,339597,8.218748030582,0
+TECS.US,D,20140410,000000,339978,363987,339228,362351,9.8408693524074,0
+TECS.US,D,20140411,000000,372841,376455,362168,374265,13.409536260423,0
+TECS.US,D,20140414,000000,367958,372103,360746,362898,7.3536166589418,0
+TECS.US,D,20140415,000000,359831,376455,357310,359109,4.7582225440211,0
+TECS.US,D,20140416,000000,352241,359831,347733,347733,4.109374015291,0
+TECS.US,D,20140417,000000,353708,358020,345758,349166,4.109374015291,0
+TECS.US,D,20140421,000000,348260,350809,344650,345204,1.7302627432804,0
+TECS.US,D,20140422,000000,345389,345389,338527,341066,4.4337982796561,0
+TECS.US,D,20140423,000000,347364,351879,345204,351705,5.6233539156613,0
+TECS.US,D,20140424,000000,336180,349903,335812,344124,5.9477781800264,0
+TECS.US,D,20140425,000000,351344,358379,349348,357494,6.4884852873016,0
+TECS.US,D,20140428,000000,352795,360015,342673,346645,3.8930911723809,0
+TECS.US,D,20140429,000000,342673,345758,337086,338886,4.7582225440211,0
+TECS.US,D,20140430,000000,343411,343411,334021,336180,5.5152124942063,0
+TECS.US,D,20140501,000000,336365,337640,330946,335627,5.0826468083862,0
+TECS.US,D,20140502,000000,334556,338527,332376,337456,2.9198183792857,0
+TECS.US,D,20140505,000000,341954,343588,333097,333097,2.8116769578307,0
+TECS.US,D,20140506,000000,336551,343588,334021,343228,6.9210509731217,0
+TECS.US,D,20140507,000000,342127,354605,340531,343411,11.138566409868,0
+TECS.US,D,20140508,000000,345389,346828,331297,340531,8.543172294947,0
+TECS.US,D,20140509,000000,340698,346128,338342,338527,5.5152124942063,0
+TECS.US,D,20140512,000000,334370,334370,325165,325515,5.6233539156613,0
+TECS.US,D,20140513,000000,325515,327333,322460,325515,2.8116769578307,0
+TECS.US,D,20140514,000000,325885,330946,324609,329671,1.2976970574603,0
+TECS.US,D,20140515,000000,328229,338702,327333,335442,6.4884852873016,0
+TECS.US,D,20140516,000000,333836,337456,328416,328601,2.4872526934656,0
+TECS.US,D,20140519,000000,332552,332552,321008,321008,3.3523840651058,0
+TECS.US,D,20140520,000000,323197,330595,320842,328044,4.9745053869312,0
+TECS.US,D,20140521,000000,325515,325515,320842,320842,2.1628284291005,0
+TECS.US,D,20140522,000000,319023,320667,316310,319023,2.9198183792857,0
+TECS.US,D,20140523,000000,318285,318285,310713,311092,4.109374015291,0
+TECS.US,D,20140527,000000,307110,308376,302956,302956,3.0279598007407,0
+TECS.US,D,20140528,000000,302772,305302,301506,304580,1.9465455861905,0
+TECS.US,D,20140529,000000,303325,304046,299714,300259,4.4337982796561,0
+TECS.US,D,20140530,000000,299714,302596,297904,298809,4.325656858201,0
+TECS.US,D,20140602,000000,299714,303499,297904,300084,1.7302627432804,0
+TECS.US,D,20140603,000000,304046,304046,299898,301506,3.0279598007407,0
+TECS.US,D,20140604,000000,304046,305116,298809,300259,1.9465455861905,0
+TECS.US,D,20140605,000000,298274,301857,293020,293204,2.1628284291005,0
+TECS.US,D,20140606,000000,290314,291763,289594,290147,2.2709698505555,0
+TECS.US,D,20140609,000000,289058,290147,285798,287063,2.1628284291005,0
+TECS.US,D,20140610,000000,287784,289232,286159,287063,0.54070710727513,0
+TECS.US,D,20140611,000000,289594,290867,286703,288699,2.2709698505555,0
+TECS.US,D,20140612,000000,290314,298982,289594,296095,3.0279598007407,0
+TECS.US,D,20140613,000000,292307,295014,289594,291413,2.2709698505555,0
+TECS.US,D,20140616,000000,292852,293934,287969,290683,1.5139799003704,0
+TECS.US,D,20140617,000000,289232,289419,287608,288514,1.4058384789153,0
+TECS.US,D,20140618,000000,288514,292484,283821,284366,2.0546870076455,0
+TECS.US,D,20140619,000000,283646,288699,282926,285983,4.5419397011111,0
+TECS.US,D,20140620,000000,287063,289058,285798,287784,1.2976970574603,0
+TECS.US,D,20140623,000000,289232,289232,285798,285798,0.64884852873016,0
+TECS.US,D,20140624,000000,287247,291237,281301,289963,3.2442426436508,0
+TECS.US,D,20140625,000000,292668,292668,284901,285439,1.7302627432804,0
+TECS.US,D,20140626,000000,285798,291763,285798,287424,3.5686669080159,0
+TECS.US,D,20140627,000000,287784,287784,282371,282371,1.9465455861905,0
+TECS.US,D,20140630,000000,281301,282187,278762,281661,2.9198183792857,0
+TECS.US,D,20140701,000000,276951,277680,270627,272260,4.8663639654762,0
+TECS.US,D,20140702,000000,271901,273175,271540,272437,0.97327279309523,0
+TECS.US,D,20140703,000000,270090,271540,268123,268308,2.5953941149206,0
+TECS.US,D,20140707,000000,269184,269184,267209,268123,3.3523840651058,0
+TECS.US,D,20140708,000000,270090,278955,269730,274421,7.5698995018518,0
+TECS.US,D,20140709,000000,274246,274606,270627,272075,3.5686669080159,0
+TECS.US,D,20140710,000000,281484,281484,269907,273525,3.4605254865608,0
+TECS.US,D,20140711,000000,271364,272805,268833,269184,3.6768083294709,0
+TECS.US,D,20140714,000000,265049,265769,261799,263034,3.6768083294709,0
+TECS.US,D,20140715,000000,262147,267754,259978,264143,4.8663639654762,0
+TECS.US,D,20140716,000000,259082,259082,254927,256913,5.1907882298412,0
+TECS.US,D,20140717,000000,256913,269184,256913,267209,4.7582225440211,0
+TECS.US,D,20140718,000000,262147,263785,257090,257262,3.0279598007407,0
+TECS.US,D,20140721,000000,258917,261077,255648,256729,1.5139799003704,0
+TECS.US,D,20140722,000000,254197,254558,251150,251150,1.7302627432804,0
+TECS.US,D,20140723,000000,250430,252950,248260,250246,2.3791112720106,0
+TECS.US,D,20140724,000000,250246,252046,249145,250791,3.0279598007407,0
+TECS.US,D,20140725,000000,252777,254927,250791,252590,3.8930911723809,0
+TECS.US,D,20140728,000000,251325,256201,249145,250605,6.5966267087566,0
+TECS.US,D,20140729,000000,248260,252046,246440,251501,3.8930911723809,0
+TECS.US,D,20140730,000000,249145,253844,249145,250791,2.0546870076455,0
+TECS.US,D,20140731,000000,257090,266489,255112,265769,14.166526210608,0
+TECS.US,D,20140801,000000,267939,272989,264503,267209,10.814142145503,0
+TECS.US,D,20140804,000000,269184,270627,262147,262518,4.4337982796561,0
+TECS.US,D,20140805,000000,266839,273342,266313,270812,4.5419397011111,0
+TECS.US,D,20140806,000000,276240,277137,270450,272621,4.6500811225661,0
+TECS.US,D,20140807,000000,269907,280017,268648,277487,5.1907882298412,0
+TECS.US,D,20140808,000000,276240,279113,270995,271540,3.3523840651058,0
+TECS.US,D,20140811,000000,270450,270450,265233,267024,2.4872526934656,0
+TECS.US,D,20140812,000000,269020,271364,266129,267754,1.2976970574603,0
+TECS.US,D,20140813,000000,264688,265399,260347,260347,4.217515436746,0
+TECS.US,D,20140814,000000,260533,261253,258741,258741,1.1895556360053,0
+TECS.US,D,20140815,000000,256377,263785,254742,258196,4.4337982796561,0
+TECS.US,D,20140818,000000,255471,255471,250965,251150,2.3791112720106,0
+TECS.US,D,20140819,000000,250246,250246,246072,246256,1.6221213218254,0
+TECS.US,D,20140820,000000,246801,247890,245203,246072,2.4872526934656,0
+TECS.US,D,20140821,000000,245018,245554,241944,242470,4.6500811225661,0
+TECS.US,D,20140822,000000,242470,243920,241400,242645,1.8384041647354,0
+TECS.US,D,20140825,000000,241760,242295,239393,241944,1.2976970574603,0
+TECS.US,D,20140826,000000,241214,242470,240660,241214,1.4058384789153,0
+TECS.US,D,20140827,000000,240845,243561,240845,241944,1.7302627432804,0
+TECS.US,D,20140828,000000,244833,245018,241760,243189,0.97327279309523,0
+TECS.US,D,20140829,000000,241029,243189,239219,239219,1.7302627432804,0
+TECS.US,D,20140902,000000,239044,241400,238322,238877,3.5686669080159,0
+TECS.US,D,20140903,000000,237962,243745,237234,243006,3.4605254865608,0
+TECS.US,D,20140904,000000,242295,245554,238507,243920,4.325656858201,0
+TECS.US,D,20140905,000000,242645,242820,239044,239044,2.0546870076455,0
+TECS.US,D,20140908,000000,238322,240107,236514,238693,0.64884852873016,0
+TECS.US,D,20140909,000000,238693,245018,235072,243375,2.5953941149206,0
+TECS.US,D,20140910,000000,244281,244833,237962,237962,2.4872526934656,0
+TECS.US,D,20140911,000000,241944,241944,236689,236689,0.75698995018518,0
+TECS.US,D,20140912,000000,238693,241400,238322,240476,1.7302627432804,0
+TECS.US,D,20140915,000000,239932,245554,239932,244463,4.7582225440211,0
+TECS.US,D,20140916,000000,246072,247539,238507,239044,5.5152124942063,0
+TECS.US,D,20140917,000000,239932,241214,235072,237788,1.6221213218254,0
+TECS.US,D,20140918,000000,235444,236163,232718,232718,2.5953941149206,0
+TECS.US,D,20140919,000000,232008,236873,231103,234159,0.97327279309523,0
+TECS.US,D,20140922,000000,235802,241029,235444,239044,4.8663639654762,0
+TECS.US,D,20140923,000000,240107,241760,238322,240290,3.2442426436508,0
+TECS.US,D,20140924,000000,240660,243006,236514,236514,4.325656858201,0
+TECS.US,D,20140925,000000,239219,251501,238693,251501,10.489717881138,0
+TECS.US,D,20140926,000000,249682,249866,241760,242820,4.4337982796561,0
+TECS.US,D,20140929,000000,250246,251150,242645,243375,9.4083036665872,0
+TECS.US,D,20140930,000000,241575,244281,238322,241400,11.138566409868,0
+TECS.US,D,20141001,000000,245018,254021,245018,252407,7.8943237662169,0
+TECS.US,D,20141002,000000,253486,259978,250430,251861,11.030424988413,0
+TECS.US,D,20141003,000000,248435,250605,240845,246615,9.4083036665872,0
+TECS.US,D,20141006,000000,243920,248435,241575,246440,5.5152124942063,0
+TECS.US,D,20141007,000000,249330,257448,248260,257262,8.6513137164021,0
+TECS.US,D,20141008,000000,257090,262332,241944,243189,6.9210509731217,0
+TECS.US,D,20141009,000000,243745,255648,243375,254742,5.7314953371164,0
+TECS.US,D,20141010,000000,261799,274606,256913,274421,7.3536166589418,0
+TECS.US,D,20141013,000000,276240,285254,268308,285254,10.165293616772,0
+TECS.US,D,20141014,000000,280017,284552,273896,283463,6.5966267087566,0
+TECS.US,D,20141015,000000,293934,307473,285623,287969,13.517677681878,0
+TECS.US,D,20141016,000000,303325,304580,288153,294294,6.4884852873016,0
+TECS.US,D,20141017,000000,282742,287784,276951,281826,8.218748030582,0
+TECS.US,D,20141020,000000,288514,291237,276591,277137,8.1106066091269,0
+TECS.US,D,20141021,000000,268648,270812,260716,261077,8.1106066091269,0
+TECS.US,D,20141022,000000,258002,264688,256377,264688,7.3536166589418,0
+TECS.US,D,20141023,000000,257448,259443,251861,255288,3.7849497509259,0
+TECS.US,D,20141024,000000,252407,256017,248260,248797,4.217515436746,0
+TECS.US,D,20141027,000000,248971,251677,246440,247160,0.86513137164021,0
+TECS.US,D,20141028,000000,245895,245895,237419,237419,2.9198183792857,0
+TECS.US,D,20141029,000000,238693,242645,236163,238149,3.5686669080159,0
+TECS.US,D,20141030,000000,241575,241760,234713,236337,2.0546870076455,0
+TECS.US,D,20141031,000000,225848,228406,224787,225505,4.4337982796561,0
+TECS.US,D,20141103,000000,225505,225505,221360,222431,1.8384041647354,0
+TECS.US,D,20141104,000000,222090,226216,220630,221904,3.6768083294709,0
+TECS.US,D,20141105,000000,219190,222791,218664,220446,1.2976970574603,0
+TECS.US,D,20141106,000000,222090,224601,220446,220446,1.9465455861905,0
+TECS.US,D,20141107,000000,220261,222967,219716,220446,2.9198183792857,0
+TECS.US,D,20141110,000000,218847,221360,217555,218478,2.5953941149206,0
+TECS.US,D,20141111,000000,216825,220077,216825,217740,0.86513137164021,0
+TECS.US,D,20141112,000000,219541,221000,215219,215754,1.0814142145503,0
+TECS.US,D,20141113,000000,214314,214849,210147,212504,3.2442426436508,0
+TECS.US,D,20141114,000000,211775,211775,207988,208709,3.1361012221957,0
+TECS.US,D,20141117,000000,210334,211608,207988,209060,1.4058384789153,0
+TECS.US,D,20141118,000000,209419,209780,205468,206364,1.6221213218254,0
+TECS.US,D,20141119,000000,209964,213235,208884,210694,4.325656858201,0
+TECS.US,D,20141120,000000,213769,213769,207452,207627,4.109374015291,0
+TECS.US,D,20141121,000000,203121,208533,202031,206713,1.9465455861905,0
+TECS.US,D,20141124,000000,205837,206538,203121,203295,1.5139799003704,0
+TECS.US,D,20141125,000000,204193,204193,200768,202927,1.8384041647354,0
+TECS.US,D,20141126,000000,201680,202576,197156,197156,2.0546870076455,0
+TECS.US,D,20141128,000000,196252,197526,193350,194810,3.7849497509259,0
+TECS.US,D,20141201,000000,196787,202208,195530,201127,9.9490107738624,0
+TECS.US,D,20141202,000000,201857,203121,200046,201321,1.6221213218254,0
+TECS.US,D,20141203,000000,200046,202031,197701,199134,2.2709698505555,0
+TECS.US,D,20141204,000000,199316,200943,196971,198958,2.8116769578307,0
+TECS.US,D,20141205,000000,197701,200943,197701,199678,2.1628284291005,0
+TECS.US,D,20141208,000000,202031,207988,199678,205651,7.4617580803968,0
+TECS.US,D,20141209,000000,213954,215219,204922,204922,7.8943237662169,0
+TECS.US,D,20141210,000000,205108,215754,205108,214849,2.8116769578307,0
+TECS.US,D,20141211,000000,212134,214849,204739,212865,4.217515436746,0
+TECS.US,D,20141212,000000,218478,221535,212320,221535,4.109374015291,0
+TECS.US,D,20141215,000000,219347,227493,215568,224231,4.5419397011111,0
+TECS.US,D,20141216,000000,230567,234159,219716,234159,8.0024651876719,0
+TECS.US,D,20141217,000000,232903,232903,219014,220261,6.2722024443915,0
+TECS.US,D,20141218,000000,210334,211248,202031,202382,8.8675965593121,0
+TECS.US,D,20141219,000000,201857,202382,198431,201680,6.2722024443915,0
+TECS.US,D,20141222,000000,199863,199863,194266,194266,2.8116769578307,0
+TECS.US,D,20141223,000000,190840,192464,190479,192464,2.8116769578307,0
+TECS.US,D,20141224,000000,191200,192464,191200,192281,2.4872526934656,0
+TECS.US,D,20141226,000000,192096,192096,189566,190665,2.7035355363756,0
+TECS.US,D,20141229,000000,190479,193721,190479,193721,2.0546870076455,0
+TECS.US,D,20141230,000000,194986,197886,193721,197342,2.3791112720106,0
+TECS.US,D,20141231,000000,196428,204739,195717,203852,1.9465455861905,0
+TECS.US,D,20150102,000000,200581,207988,198958,204922,4.9745053869312,0
+TECS.US,D,20150105,000000,207988,216115,207452,214129,11.138566409868,0
+TECS.US,D,20150106,000000,214849,225319,212865,222090,10.706000724048,0
+TECS.US,D,20150107,000000,217370,221535,215404,217020,3.6768083294709,0
+TECS.US,D,20150108,000000,210878,212134,200943,202576,12.544404888783,0
+TECS.US,D,20150109,000000,199316,208533,199134,204378,5.2989296512963,0
+TECS.US,D,20150112,000000,204017,213419,204017,211432,5.7314953371164,0
+TECS.US,D,20150113,000000,208709,216297,198257,212320,9.4083036665872,0
+TECS.US,D,20150114,000000,218664,221175,213048,215568,5.5152124942063,0
+TECS.US,D,20150115,000000,213954,224046,211248,223511,6.8129095516666,0
+TECS.US,D,20150116,000000,224416,226216,216474,216825,4.109374015291,0
+TECS.US,D,20150120,000000,213048,218847,210334,211775,4.109374015291,0
+TECS.US,D,20150121,000000,215219,217203,207988,210878,2.8116769578307,0
+TECS.US,D,20150122,000000,207627,212679,200046,200407,3.8930911723809,0
+TECS.US,D,20150123,000000,199491,202031,197701,200046,5.6233539156613,0
+TECS.US,D,20150126,000000,201321,204572,201321,202208,2.0546870076455,0
+TECS.US,D,20150127,000000,213048,222967,213048,220446,9.7327279309523,0
+TECS.US,D,20150128,000000,207084,221360,206178,220814,7.4617580803968,0
+TECS.US,D,20150129,000000,223141,227122,214314,215219,5.8396367585714,0
+TECS.US,D,20150130,000000,217555,224046,213769,223511,3.7849497509259,0
+TECS.US,D,20150202,000000,223141,230381,215219,215404,5.1907882298412,0
+TECS.US,D,20150203,000000,211775,215404,207988,208172,3.0279598007407,0
+TECS.US,D,20150204,000000,206899,208358,202927,208358,2.7035355363756,0
+TECS.US,D,20150205,000000,205468,205837,201321,201680,3.3523840651058,0
+TECS.US,D,20150206,000000,200222,205108,198070,203852,7.1373338160317,0
+TECS.US,D,20150209,000000,203657,205468,201321,204017,5.5152124942063,0
+TECS.US,D,20150210,000000,200407,202927,194626,195345,5.8396367585714,0
+TECS.US,D,20150211,000000,193905,195717,191920,193176,2.2709698505555,0
+TECS.US,D,20150212,000000,189566,189566,184514,184884,4.5419397011111,0
+TECS.US,D,20150213,000000,183792,184514,181098,181273,4.7582225440211,0
+TECS.US,D,20150217,000000,181273,182353,180552,181449,3.3523840651058,0
+TECS.US,D,20150218,000000,181984,182169,180183,180552,1.1895556360053,0
+TECS.US,D,20150219,000000,180552,180552,178373,178734,2.1628284291005,0
+TECS.US,D,20150220,000000,178918,180738,175142,176388,4.8663639654762,0
+TECS.US,D,20150223,000000,176388,177848,175493,175493,3.1361012221957,0
+TECS.US,D,20150224,000000,177661,177848,172961,173145,3.2442426436508,0
+TECS.US,D,20150225,000000,175317,178022,174772,177118,1.8384041647354,0
+TECS.US,D,20150226,000000,175667,177301,172961,173690,2.1628284291005,0
+TECS.US,D,20150227,000000,173690,175843,172786,175493,3.6768083294709,0
+TECS.US,D,20150302,000000,174956,175493,170986,171170,2.2709698505555,0
+TECS.US,D,20150303,000000,172066,176563,171882,174772,2.7035355363756,0
+TECS.US,D,20150304,000000,176563,179277,176028,176935,6.4884852873016,0
+TECS.US,D,20150305,000000,176214,178734,175667,177478,3.6768083294709,0
+TECS.US,D,20150306,000000,177848,184514,177301,184339,6.3803438658465,0
+TECS.US,D,20150309,000000,181273,183435,179093,181449,3.7849497509259,0
+TECS.US,D,20150310,000000,185779,192096,184514,191920,16.221213218254,0
+TECS.US,D,20150311,000000,190120,196075,190120,195717,16.329354639709,0
+TECS.US,D,20150312,000000,197526,198431,191746,191920,9.1920208236772,0
+TECS.US,D,20150313,000000,193176,198257,191561,195160,8.326889452037,0
+TECS.US,D,20150316,000000,192464,194266,188143,188143,4.4337982796561,0
+TECS.US,D,20150317,000000,188864,190120,186870,188143,3.5686669080159,0
+TECS.US,D,20150318,000000,188678,191200,178373,180912,8.218748030582,0
+TECS.US,D,20150319,000000,179812,181799,179812,181799,1.0814142145503,0
+TECS.US,D,20150320,000000,178188,179455,175843,178918,3.1361012221957,0
+TECS.US,D,20150323,000000,177661,178559,176214,178559,3.6768083294709,0
+TECS.US,D,20150324,000000,179093,180368,176748,180368,1.9465455861905,0
+TECS.US,D,20150325,000000,182539,194626,182169,194626,8.218748030582,0
+TECS.US,D,20150326,000000,198791,199134,190840,194082,8.543172294947,0
+TECS.US,D,20150327,000000,193721,196252,191746,193176,4.5419397011111,0
+TECS.US,D,20150330,000000,189391,190665,185974,186499,9.6245865094973,0
+TECS.US,D,20150331,000000,187957,191385,187394,190665,6.1640610229365,0
+TECS.US,D,20150401,000000,191746,196428,191200,193721,11.138566409868,0
+TECS.US,D,20150402,000000,192281,193905,190665,192464,5.9477781800264,0
+TECS.US,D,20150406,000000,194626,197526,186499,187773,8.435030873492,0
+TECS.US,D,20150407,000000,187591,188678,184514,188678,12.760687731693,0
+TECS.US,D,20150408,000000,188678,189391,185418,186870,5.1907882298412,0
+TECS.US,D,20150409,000000,187219,189934,184514,184884,2.7035355363756,0
+TECS.US,D,20150410,000000,185234,187219,183082,183082,4.109374015291,0
+TECS.US,D,20150413,000000,183969,184884,179639,184514,6.0559196014814,0
+TECS.US,D,20150414,000000,183969,188678,183792,186499,4.9745053869312,0
+TECS.US,D,20150415,000000,184884,185418,180368,181615,8.0024651876719,0
+TECS.US,D,20150416,000000,184339,184699,181799,183249,3.2442426436508,0
+TECS.US,D,20150417,000000,188143,192464,186870,190840,8.543172294947,0
+TECS.US,D,20150420,000000,188143,190120,180738,181449,8.7594551378571,0
+TECS.US,D,20150421,000000,179639,181615,178188,181449,6.2722024443915,0
+TECS.US,D,20150422,000000,180552,182169,175493,175843,4.8663639654762,0
+TECS.US,D,20150423,000000,178022,178022,171696,173875,6.2722024443915,0
+TECS.US,D,20150424,000000,168991,171882,168630,169545,7.6780409233068,0
+TECS.US,D,20150427,000000,168447,168447,165935,167550,9.3001622451322,0
+TECS.US,D,20150428,000000,166996,170800,164283,166644,9.8408693524074,0
+TECS.US,D,20150429,000000,167725,171513,165566,168261,10.273435038227,0
+TECS.US,D,20150430,000000,171170,177478,169721,175317,11.030424988413,0
+TECS.US,D,20150501,000000,173321,173875,168816,168991,8.7594551378571,0
+TECS.US,D,20150504,000000,168447,168816,166110,168816,4.6500811225661,0
+TECS.US,D,20150505,000000,170618,176748,169721,175843,9.7327279309523,0
+TECS.US,D,20150506,000000,174412,183792,173517,180552,22.6015570841,0
+TECS.US,D,20150507,000000,180368,180912,174956,176935,11.030424988413,0
+TECS.US,D,20150508,000000,170800,172250,168991,169721,11.138566409868,0
+TECS.US,D,20150511,000000,169361,172250,169175,172250,10.273435038227,0
+TECS.US,D,20150512,000000,175493,178918,172250,174772,13.193253417513,0
+TECS.US,D,20150513,000000,173517,173875,169878,172426,4.9745053869312,0
+TECS.US,D,20150514,000000,168261,168630,163580,164283,17.735193118624,0
+TECS.US,D,20150515,000000,163210,166294,162665,165381,8.543172294947,0
+TECS.US,D,20150518,000000,166110,166644,162305,163395,11.462990674233,0
+TECS.US,D,20150519,000000,162129,164641,161946,164283,5.0826468083862,0
+TECS.US,D,20150520,000000,164188,165658,161355,163580,10.814142145503,0
+TECS.US,D,20150521,000000,164697,165159,161152,162038,5.4070710727513,0
+TECS.US,D,20150522,000000,162038,162396,161012,162084,3.8930911723809,0
+TECS.US,D,20150526,000000,163765,170377,163580,168586,18.167758804444,0
+TECS.US,D,20150527,000000,167367,167367,159425,160054,12.328122045873,0
+TECS.US,D,20150528,000000,161059,161713,159563,160460,6.1640610229365,0
+TECS.US,D,20150529,000000,160598,165010,160598,163672,7.2454752374867,0
+TECS.US,D,20150601,000000,160919,165566,160873,162665,14.599091896428,0
+TECS.US,D,20150602,000000,164430,166387,161483,163672,6.3803438658465,0
+TECS.US,D,20150603,000000,161401,163486,159841,162813,8.6513137164021,0
+TECS.US,D,20150604,000000,165102,168078,163486,167089,13.517677681878,0
+TECS.US,D,20150605,000000,169314,170653,166737,168492,23.142264191376,0
+TECS.US,D,20150608,000000,168399,174911,168399,174051,13.625819103333,0
+TECS.US,D,20150609,000000,175576,178788,173690,175048,12.003697781508,0
+TECS.US,D,20150610,000000,172915,172915,166248,167367,14.382809053518,0
+TECS.US,D,20150611,000000,165159,167550,164244,167182,11.787414938598,0
+TECS.US,D,20150612,000000,169406,171826,168537,171429,17.951475961534,0
+TECS.US,D,20150615,000000,175142,178373,174051,174549,11.787414938598,0
+TECS.US,D,20150616,000000,175576,175576,170618,171513,8.435030873492,0
+TECS.US,D,20150617,000000,170284,173145,169083,170339,4.4337982796561,0
+TECS.US,D,20150618,000000,170339,170339,165712,166433,10.922283566958,0
+TECS.US,D,20150619,000000,164430,170109,164430,169878,7.3536166589418,0
+TECS.US,D,20150622,000000,168030,168030,164605,166644,5.8396367585714,0
+TECS.US,D,20150623,000000,165712,167043,165194,165842,6.0559196014814,0
+TECS.US,D,20150624,000000,166201,168030,164641,168030,5.8396367585714,0
+TECS.US,D,20150625,000000,167182,169406,165842,169129,9.4083036665872,0
+TECS.US,D,20150626,000000,170109,175094,169627,173276,20.979435762275,0
+TECS.US,D,20150629,000000,179334,184653,176349,184422,31.685436486323,0
+TECS.US,D,20150630,000000,180552,185549,180423,183886,18.816607333174,0
+TECS.US,D,20150701,000000,179000,182677,178022,180609,7.8943237662169,0
+TECS.US,D,20150702,000000,178882,181421,178734,179546,5.7314953371164,0
+TECS.US,D,20150706,000000,182030,184605,179334,181799,22.81783992701,0
+TECS.US,D,20150707,000000,182631,190618,180330,180691,17.951475961534,0
+TECS.US,D,20150708,000000,184838,189751,184422,189751,8.9757379807671,0
+TECS.US,D,20150709,000000,182353,191653,182030,191653,3.5686669080159,0
+TECS.US,D,20150710,000000,186675,186675,181098,182862,3.8930911723809,0
+TECS.US,D,20150713,000000,178520,178520,174228,174549,4.6500811225661,0
+TECS.US,D,20150714,000000,174182,174364,171264,172343,7.5698995018518,0
+TECS.US,D,20150715,000000,171826,173553,171022,172509,9.3001622451322,0
+TECS.US,D,20150716,000000,168991,169083,165749,165749,6.4884852873016,0
+TECS.US,D,20150717,000000,161059,162813,158215,158297,24.548102670291,0
+TECS.US,D,20150720,000000,156931,157900,154188,155667,8.7594551378571,0
+TECS.US,D,20150721,000000,158557,159007,156544,158436,21.08757718373,0
+TECS.US,D,20150722,000000,167550,168630,164162,166073,21.412001448095,0
+TECS.US,D,20150723,000000,165566,168307,163128,167504,8.218748030582,0
+TECS.US,D,20150724,000000,164733,170155,164733,169805,29.306325214312,0
+TECS.US,D,20150727,000000,172159,175094,170930,174320,14.166526210608,0
+TECS.US,D,20150728,000000,172288,175539,168944,169878,7.3536166589418,0
+TECS.US,D,20150729,000000,169878,171513,165842,166387,9.9490107738624,0
+TECS.US,D,20150730,000000,167550,169878,164512,165796,8.326889452037,0
+TECS.US,D,20150731,000000,164244,167725,164244,166822,4.217515436746,0
+TECS.US,D,20150803,000000,167504,171882,166599,169673,9.0838794022222,0
+TECS.US,D,20150804,000000,170653,173774,170062,172824,13.625819103333,0
+TECS.US,D,20150805,000000,171513,171513,164024,167819,11.246707831323,0
+TECS.US,D,20150806,000000,167089,173875,166433,172612,14.815374739339,0
+TECS.US,D,20150807,000000,173997,175576,171613,172509,5.1907882298412,0
+TECS.US,D,20150810,000000,168307,168307,163765,164070,8.1106066091269,0
+TECS.US,D,20150811,000000,164697,172824,164697,171300,14.274667632063,0
+TECS.US,D,20150812,000000,174736,179953,168399,168944,23.574829877196,0
+TECS.US,D,20150813,000000,167596,170986,167274,170432,4.001232593836,0
+TECS.US,D,20150814,000000,172196,172196,167550,168307,9.7327279309523,0
+TECS.US,D,20150817,000000,170986,171559,165159,165159,10.057152195317,0
+TECS.US,D,20150818,000000,166996,168122,166110,167596,5.7314953371164,0
+TECS.US,D,20150819,000000,169545,173369,167680,170986,11.246707831323,0
+TECS.US,D,20150820,000000,174364,182953,174364,182953,23.466688455741,0
+TECS.US,D,20150821,000000,189038,205108,185234,204110,53.097437934418,0
+TECS.US,D,20150824,000000,237049,247807,204055,227076,97.976127838253,0
+TECS.US,D,20150825,000000,224831,235072,197619,234352,26.494648256481,0
+TECS.US,D,20150826,000000,232321,232321,197841,198653,29.306325214312,0
+TECS.US,D,20150827,000000,190479,196564,184154,184154,30.171456585952,0
+TECS.US,D,20150828,000000,187532,188595,183480,183747,15.356081846614,0
+TECS.US,D,20150831,000000,187394,190028,183129,188356,16.113071796799,0
+TECS.US,D,20150901,000000,201044,208967,196206,206132,30.820305114682,0
+TECS.US,D,20150902,000000,201811,203574,192189,192189,20.65501149791,0
+TECS.US,D,20150903,000000,188633,193000,184154,191246,26.278365413571,0
+TECS.US,D,20150904,000000,199178,202484,196603,199817,19.898021547725,0
+TECS.US,D,20150908,000000,188595,190120,182908,183747,23.899254141561,0
+TECS.US,D,20150909,000000,179905,191292,177394,190249,22.38527424119,0
+TECS.US,D,20150910,000000,190932,191698,181421,185467,19.14103159754,0
+TECS.US,D,20150911,000000,187810,188678,182262,182262,6.4884852873016,0
+TECS.US,D,20150914,000000,179905,184884,179905,183527,18.816607333174,0
+TECS.US,D,20150915,000000,181891,182353,175003,176842,22.925981348465,0
+TECS.US,D,20150916,000000,176935,177255,173728,174228,12.760687731693,0
+TECS.US,D,20150917,000000,176748,179149,169878,177848,20.114304390635,0
+TECS.US,D,20150918,000000,183702,185604,179416,185095,11.354849252778,0
+TECS.US,D,20150921,000000,183792,183792,177800,179093,12.976970574603,0
+TECS.US,D,20150922,000000,186415,191468,185881,187135,32.550567857963,0
+TECS.US,D,20150923,000000,185974,189483,184838,187044,5.1907882298412,0
+TECS.US,D,20150924,000000,190794,195771,185696,186537,23.142264191376,0
+TECS.US,D,20150925,000000,183386,190166,181005,187626,20.00616296918,0
+TECS.US,D,20150928,000000,190794,200581,189391,199908,28.549335264127,0
+TECS.US,D,20150929,000000,199086,207360,195135,203121,32.658709279418,0
+TECS.US,D,20150930,000000,193905,197387,190479,190932,15.031657582249,0
+TECS.US,D,20151001,000000,189888,198257,189888,191062,15.139799003704,0
+TECS.US,D,20151002,000000,197979,199178,183082,183082,27.467921049577,0
+TECS.US,D,20151005,000000,179721,180239,170839,172066,21.628284291005,0
+TECS.US,D,20151006,000000,173821,173821,170109,171068,7.1373338160317,0
+TECS.US,D,20151007,000000,167596,174549,166822,169591,19.35731444045,0
+TECS.US,D,20151008,000000,170986,173145,165194,166433,17.302627432804,0
+TECS.US,D,20151009,000000,164918,166822,163635,164024,13.517677681878,0
+TECS.US,D,20151012,000000,163635,164918,162942,163534,8.435030873492,0
+TECS.US,D,20151013,000000,165749,166785,161853,164733,12.003697781508,0
+TECS.US,D,20151014,000000,165712,166785,163034,165159,13.193253417513,0
+TECS.US,D,20151015,000000,163128,164106,159056,159333,17.627051697169,0
+TECS.US,D,20151016,000000,159333,160504,157846,157900,8.543172294947,0
+TECS.US,D,20151019,000000,158122,160330,156544,156544,10.165293616772,0
+TECS.US,D,20151020,000000,158353,159193,156450,157762,2.5953941149206,0
+TECS.US,D,20151021,000000,157078,161669,155399,161188,8.1106066091269,0
+TECS.US,D,20151022,000000,156090,156090,149313,150449,12.976970574603,0
+TECS.US,D,20151023,000000,139201,140282,135822,137888,45.311255589656,0
+TECS.US,D,20151026,000000,138020,140558,138020,139246,9.8408693524074,0
+TECS.US,D,20151027,000000,140383,141897,139478,141490,3.4605254865608,0
+TECS.US,D,20151028,000000,139931,140919,135414,135414,12.328122045873,0
+TECS.US,D,20151029,000000,137530,138665,135913,136487,4.9745053869312,0
+TECS.US,D,20151030,000000,135470,138795,135470,138795,7.4617580803968,0
+TECS.US,D,20151102,000000,139645,139645,135137,135323,15.896788953889,0
+TECS.US,D,20151103,000000,136577,137032,131804,133382,10.057152195317,0
+TECS.US,D,20151104,000000,132284,133559,131804,132930,3.0279598007407,0
+TECS.US,D,20151105,000000,131666,134499,130437,133752,5.4070710727513,0
+TECS.US,D,20151106,000000,133659,135102,132386,132846,7.4617580803968,0
+TECS.US,D,20151109,000000,134095,138157,134095,136181,10.489717881138,0
+TECS.US,D,20151110,000000,138886,140420,138757,139156,5.6233539156613,0
+TECS.US,D,20151111,000000,138157,139246,135997,139016,4.109374015291,0
+TECS.US,D,20151112,000000,140752,142738,139246,142644,8.8675965593121,0
+TECS.US,D,20151113,000000,144418,151113,143633,151021,15.896788953889,0
+TECS.US,D,20151116,000000,150855,151205,144076,144076,9.0838794022222,0
+TECS.US,D,20151117,000000,142498,144787,140752,144123,19.249173018995,0
+TECS.US,D,20151118,000000,141325,142359,137216,137612,15.031657582249,0
+TECS.US,D,20151119,000000,137845,137845,133697,135773,6.8129095516666,0
+TECS.US,D,20151120,000000,133955,134187,132561,132930,8.218748030582,0
+TECS.US,D,20151123,000000,132386,135997,132386,135054,4.001232593836,0
+TECS.US,D,20151124,000000,136577,138795,133752,134925,7.7861823447619,0
+TECS.US,D,20151125,000000,135102,136181,135102,136088,2.1628284291005,0
+TECS.US,D,20151127,000000,135414,136088,134778,135323,1.6221213218254,0
+TECS.US,D,20151130,000000,135508,135958,133559,134685,13.193253417513,0
+TECS.US,D,20151201,000000,133606,133826,131075,131167,6.8129095516666,0
+TECS.US,D,20151202,000000,130354,133871,129180,133430,7.3536166589418,0
+TECS.US,D,20151203,000000,132192,140144,132192,138435,10.706000724048,0
+TECS.US,D,20151204,000000,137796,138112,128055,128728,12.003697781508,0
+TECS.US,D,20151207,000000,129910,131896,129310,130262,5.8396367585714,0
+TECS.US,D,20151208,000000,134732,134732,130482,131075,6.8129095516666,0
+TECS.US,D,20151209,000000,132977,138795,130482,136846,16.113071796799,0
+TECS.US,D,20151210,000000,136846,136846,133299,136403,7.8943237662169,0
+TECS.US,D,20151211,000000,140420,144741,139690,144123,18.384041647354,0
+TECS.US,D,20151214,000000,143281,149127,141093,141232,21.195718605185,0
+TECS.US,D,20151215,000000,138757,139513,136366,139293,7.7861823447619,0
+TECS.US,D,20151216,000000,136366,139201,132977,133512,12.760687731693,0
+TECS.US,D,20151217,000000,131573,139645,131573,139562,10.381576459682,0
+TECS.US,D,20151218,000000,141668,148037,140383,147724,23.574829877196,0
+TECS.US,D,20151221,000000,145425,146921,143144,143144,5.7314953371164,0
+TECS.US,D,20151222,000000,142127,143494,139931,140383,6.3803438658465,0
+TECS.US,D,20151223,000000,138527,138527,136449,136449,4.4337982796561,0
+TECS.US,D,20151224,000000,136532,137124,136181,136984,1.6221213218254,0
+TECS.US,D,20151228,000000,137971,140263,137032,137124,9.0838794022222,0
+TECS.US,D,20151229,000000,135414,135414,130705,131849,15.572364689524,0
+TECS.US,D,20151230,000000,133022,134925,132386,134732,5.9477781800264,0
+TECS.US,D,20151231,000000,136800,140383,136669,140383,22.493415662645,0
+TECS.US,D,20160104,000000,147354,152295,146163,146163,18.492183068809,0
+TECS.US,D,20160105,000000,143983,149091,143983,147456,15.031657582249,0
+TECS.US,D,20160106,000000,153735,155278,150022,152701,26.494648256481,0
+TECS.US,D,20160107,000000,161575,166433,156450,165982,37.849497509259,0
+TECS.US,D,20160108,000000,161355,170432,160494,169765,12.436263467328,0
+TECS.US,D,20160111,000000,167863,172583,164605,166201,16.545637482619,0
+TECS.US,D,20160112,000000,161308,166812,159792,161012,12.976970574603,0
+TECS.US,D,20160113,000000,157116,174364,157116,173997,27.251638206667,0
+TECS.US,D,20160114,000000,172380,177893,160143,163858,22.277132819735,0
+TECS.US,D,20160115,000000,178559,183342,173517,177848,35.362244815793,0
+TECS.US,D,20160119,000000,171559,181891,170930,177025,22.277132819735,0
+TECS.US,D,20160120,000000,185917,195251,176425,181365,44.013558532196,0
+TECS.US,D,20160121,000000,178734,185050,170746,178420,27.792345313942,0
+TECS.US,D,20160122,000000,167459,169517,163580,163580,17.843334540079,0
+TECS.US,D,20160125,000000,165381,170062,161991,169591,15.896788953889,0
+TECS.US,D,20160126,000000,167227,169491,163266,164465,9.1920208236772,0
+TECS.US,D,20160127,000000,168399,176516,165694,174597,21.195718605185,0
+TECS.US,D,20160128,000000,167089,173202,165796,167957,20.65501149791,0
+TECS.US,D,20160129,000000,165102,165102,151473,151657,19.14103159754,0
+TECS.US,D,20160201,000000,154280,154280,148094,149729,16.437496061164,0
+TECS.US,D,20160202,000000,152656,159056,151388,157993,20.330587233545,0
+TECS.US,D,20160203,000000,154769,165473,154724,158878,26.819072520846,0
+TECS.US,D,20160204,000000,159841,162582,155039,157725,11.679273517143,0
+TECS.US,D,20160205,000000,159266,172961,159266,171467,42.499578631825,0
+TECS.US,D,20160208,000000,181421,187312,177394,178687,37.416931823439,0
+TECS.US,D,20160209,000000,185095,185983,173821,181707,36.119234765979,0
+TECS.US,D,20160210,000000,174051,180552,170237,179888,24.007395563016,0
+TECS.US,D,20160211,000000,187997,187997,178160,180960,32.442426436508,0
+TECS.US,D,20160212,000000,175621,179870,173461,174228,20.979435762275,0
+TECS.US,D,20160216,000000,167504,170618,164781,164781,19.032890176085,0
+TECS.US,D,20160217,000000,161528,161816,153458,154409,20.546870076455,0
+TECS.US,D,20160218,000000,153320,157078,152433,156404,14.923516160794,0
+TECS.US,D,20160219,000000,158602,158917,154944,155757,15.139799003704,0
+TECS.US,D,20160222,000000,151749,151749,148916,149626,13.409536260423,0
+TECS.US,D,20160223,000000,152025,157356,151251,156931,12.976970574603,0
+TECS.US,D,20160224,000000,162490,164162,152204,152516,23.034122769921,0
+TECS.US,D,20160225,000000,152249,154816,147273,147273,25.845799727751,0
+TECS.US,D,20160226,000000,145748,149091,144464,148389,12.652546310238,0
+TECS.US,D,20160229,000000,148952,151160,144880,151160,7.7861823447619,0
+TECS.US,D,20160301,000000,148222,148222,138250,138250,20.438728655,0
+TECS.US,D,20160302,000000,138711,140189,136894,136894,7.8943237662169,0
+TECS.US,D,20160303,000000,137067,139857,136939,137076,6.7047681302116,0
+TECS.US,D,20160304,000000,136135,138250,133919,136042,11.895556360053,0
+TECS.US,D,20160307,000000,138157,140957,136717,138112,14.707233317884,0
+TECS.US,D,20160308,000000,140558,142183,137446,140789,9.0838794022222,0
+TECS.US,D,20160309,000000,139108,139645,137076,137752,5.1907882298412,0
+TECS.US,D,20160310,000000,136042,142127,133606,137659,18.059617382989,0
+TECS.US,D,20160311,000000,133955,134354,131066,131066,14.490950474973,0
+TECS.US,D,20160314,000000,132661,132661,130086,130621,4.109374015291,0
+TECS.US,D,20160315,000000,131758,132753,129042,129357,5.8396367585714,0
+TECS.US,D,20160316,000000,129587,129587,124120,124971,17.302627432804,0
+TECS.US,D,20160317,000000,125763,125763,122228,122958,9.7327279309523,0
+TECS.US,D,20160318,000000,121996,123890,121757,122726,6.1640610229365,0
+TECS.US,D,20160321,000000,123862,123862,121453,121453,2.3791112720106,0
+TECS.US,D,20160322,000000,123013,123013,119974,121183,8.8675965593121,0
+TECS.US,D,20160323,000000,121775,124120,121775,123234,7.3536166589418,0
+TECS.US,D,20160324,000000,124878,125350,122495,122726,5.9477781800264,0
+TECS.US,D,20160328,000000,122274,123862,122274,123327,2.4872526934656,0
+TECS.US,D,20160329,000000,123936,124258,117343,117572,10.597859302593,0
+TECS.US,D,20160330,000000,115689,116198,113695,115598,16.545637482619,0
+TECS.US,D,20160331,000000,115957,116604,114554,115922,16.761920325529,0
+TECS.US,D,20160401,000000,118497,118709,113391,113391,13.950243367698,0
+TECS.US,D,20160404,000000,113437,115320,113251,114813,3.5686669080159,0
+TECS.US,D,20160405,000000,117214,118589,116410,118127,4.4337982796561,0
+TECS.US,D,20160406,000000,117795,119116,114729,114905,12.652546310238,0
+TECS.US,D,20160407,000000,116991,120685,116991,119568,10.922283566958,0
+TECS.US,D,20160408,000000,117612,120640,116372,119752,9.0838794022222,0
+TECS.US,D,20160411,000000,118350,120435,116114,120400,6.9210509731217,0
+TECS.US,D,20160412,000000,120261,122137,117887,118210,11.462990674233,0
+TECS.US,D,20160413,000000,117038,117038,114139,114278,9.1920208236772,0
+TECS.US,D,20160414,000000,114729,115275,113473,114461,3.5686669080159,0
+TECS.US,D,20160415,000000,114645,116198,114186,115736,12.436263467328,0
+TECS.US,D,20160418,000000,116900,117074,114313,114434,11.679273517143,0
+TECS.US,D,20160419,000000,113299,118036,113299,116059,6.2722024443915,0
+TECS.US,D,20160420,000000,116337,116687,114139,115505,10.706000724048,0
+TECS.US,D,20160421,000000,115967,117481,115459,116687,5.1907882298412,0
+TECS.US,D,20160422,000000,122137,124667,120685,122542,24.980668356111,0
+TECS.US,D,20160425,000000,123936,124749,122820,123050,14.166526210608,0
+TECS.US,D,20160426,000000,121590,125340,121590,124517,12.652546310238,0
+TECS.US,D,20160427,000000,129542,130574,125986,126419,38.282063195079,0
+TECS.US,D,20160428,000000,126079,132062,124388,131305,26.927213942301,0
+TECS.US,D,20160429,000000,132884,137124,132467,134344,26.494648256481,0
+TECS.US,D,20160502,000000,133606,135239,131119,131573,18.275900225899,0
+TECS.US,D,20160503,000000,134011,136135,133467,134962,13.301394838968,0
+TECS.US,D,20160504,000000,136894,137446,135230,136320,12.544404888783,0
+TECS.US,D,20160505,000000,135470,136966,134315,136449,11.138566409868,0
+TECS.US,D,20160506,000000,137888,137888,133337,133337,16.653778904074,0
+TECS.US,D,20160509,000000,132801,133337,131388,133208,31.793577907778,0
+TECS.US,D,20160510,000000,131896,132237,127962,128139,20.114304390635,0
+TECS.US,D,20160511,000000,128867,130574,126883,130482,9.0838794022222,0
+TECS.US,D,20160512,000000,129042,134095,129042,131666,14.166526210608,0
+TECS.US,D,20160513,000000,131933,133179,129587,132996,5.5152124942063,0
+TECS.US,D,20160516,000000,132062,132515,126836,127871,5.8396367585714,0
+TECS.US,D,20160517,000000,128867,132700,127059,131849,7.6780409233068,0
+TECS.US,D,20160518,000000,132606,133160,127842,130437,16.653778904074,0
+TECS.US,D,20160519,000000,131305,135137,131305,132661,11.787414938598,0
+TECS.US,D,20160520,000000,130437,130631,127242,128506,10.489717881138,0
+TECS.US,D,20160523,000000,127822,129090,126836,129090,2.1628284291005,0
+TECS.US,D,20160524,000000,127059,127059,120953,121406,14.815374739339,0
+TECS.US,D,20160525,000000,119706,120225,117850,118941,8.7594551378571,0
+TECS.US,D,20160526,000000,118589,119523,117343,117795,7.0291923945767,0
+TECS.US,D,20160527,000000,118036,118146,115929,115967,8.7594551378571,0
+TECS.US,D,20160531,000000,115413,117268,115042,115413,7.4617580803968,0
+TECS.US,D,20160601,000000,116548,116991,115468,116372,5.8396367585714,0
+TECS.US,D,20160602,000000,118885,119402,116735,116853,2.5953941149206,0
+TECS.US,D,20160603,000000,117296,118885,116928,117750,4.7582225440211,0
+TECS.US,D,20160606,000000,117249,117306,115839,116595,4.5419397011111,0
+TECS.US,D,20160607,000000,115830,115830,114610,115413,3.6768083294709,0
+TECS.US,D,20160608,000000,114461,115830,114186,114554,5.2989296512963,0
+TECS.US,D,20160609,000000,116244,116244,114186,114278,8.0024651876719,0
+TECS.US,D,20160610,000000,117038,118312,116198,117361,14.490950474973,0
+TECS.US,D,20160613,000000,119568,121183,118321,120834,14.923516160794,0
+TECS.US,D,20160614,000000,121820,122773,120093,120473,8.9757379807671,0
+TECS.US,D,20160615,000000,119799,121499,119152,121091,9.8408693524074,0
+TECS.US,D,20160616,000000,123327,124925,119891,120261,11.895556360053,0
+TECS.US,D,20160617,000000,121137,124388,121137,122865,22.6015570841,0
+TECS.US,D,20160620,000000,119752,121183,117943,120862,11.246707831323,0
+TECS.US,D,20160621,000000,119614,119614,117943,118801,6.1640610229365,0
+TECS.US,D,20160622,000000,117795,120076,117389,120076,4.6500811225661,0
+TECS.US,D,20160623,000000,117296,118850,114859,114859,10.814142145503,0
+TECS.US,D,20160624,000000,126041,128645,121453,128055,21.95270855537,0
+TECS.US,D,20160627,000000,130530,137353,130530,135508,25.845799727751,0
+TECS.US,D,20160628,000000,131305,131933,128184,128230,24.223678405926,0
+TECS.US,D,20160629,000000,125210,125423,121590,122088,13.193253417513,0
+TECS.US,D,20160630,000000,121996,121996,117943,117979,25.953941149206,0
+TECS.US,D,20160701,000000,119245,119245,116151,117038,4.5419397011111,0
+TECS.US,D,20160705,000000,120353,120805,118616,119614,11.895556360053,0
+TECS.US,D,20160706,000000,120685,121996,117389,117528,10.706000724048,0
+TECS.US,D,20160707,000000,117121,118497,115922,117528,12.544404888783,0
+TECS.US,D,20160708,000000,115598,115853,111617,111940,34.064547758333,0
+TECS.US,D,20160711,000000,110685,110685,109169,110001,13.409536260423,0
+TECS.US,D,20160712,000000,108330,108330,106871,107232,8.0024651876719,0
+TECS.US,D,20160713,000000,106566,107109,106068,106925,6.9210509731217,0
+TECS.US,D,20160714,000000,105612,105781,104295,104766,5.0826468083862,0
+TECS.US,D,20160715,000000,104405,106021,104120,105173,8.435030873492,0
+TECS.US,D,20160718,000000,104718,104830,102780,103010,5.0826468083862,0
+TECS.US,D,20160719,000000,103176,104120,103093,103629,25.521375463386,0
+TECS.US,D,20160720,000000,101819,101819,99214.9,99705,9.0838794022222,0
+TECS.US,D,20160721,000000,99538.7,101912,99399.1,101294,17.194486011349,0
+TECS.US,D,20160722,000000,101515,102125,99575.3,99575.3,12.544404888783,0
+TECS.US,D,20160725,000000,99890.2,100692,99620.9,99842.7,4.001232593836,0
+TECS.US,D,20160726,000000,99354.5,100648,98347.9,99214.9,12.111839202963,0
+TECS.US,D,20160727,000000,96010.8,97932,96010.8,96981.1,11.462990674233,0
+TECS.US,D,20160728,000000,96102.8,97442.4,95917.9,96343.1,5.8396367585714,0
+TECS.US,D,20160729,000000,95337.5,96306.7,94874.9,95558.3,23.358547034286,0
+TECS.US,D,20160801,000000,95337.5,95872.9,94404.4,94911.8,13.625819103333,0
+TECS.US,D,20160802,000000,95282.5,98300,95282.5,97054.8,12.436263467328,0
+TECS.US,D,20160803,000000,97404.6,97794.2,96010.8,96010.8,8.543172294947,0
+TECS.US,D,20160804,000000,96102.8,96102.8,94348.3,94635.2,6.9210509731217,0
+TECS.US,D,20160805,000000,94237.9,94237.9,91572.6,91799.3,16.113071796799,0
+TECS.US,D,20160808,000000,91480.2,92113.7,91214.9,91753.9,7.6780409233068,0
+TECS.US,D,20160809,000000,90673.9,91307.3,90495.5,91169.4,5.6233539156613,0
+TECS.US,D,20160810,000000,91123.3,92381.8,91087.3,91939,6.2722024443915,0
+TECS.US,D,20160811,000000,90950.4,91223.2,90451.9,90950.4,4.4337982796561,0
+TECS.US,D,20160812,000000,92206,92206,91087.3,91307.3,3.5686669080159,0
+TECS.US,D,20160815,000000,90809.8,90809.8,89471.8,90150.4,7.5698995018518,0
+TECS.US,D,20160816,000000,90904.1,91845.4,90720.1,91845.4,10.273435038227,0
+TECS.US,D,20160817,000000,92576.1,93628.5,91753.9,91985.1,10.273435038227,0
+TECS.US,D,20160818,000000,92576.1,92806.2,91716.9,92067.4,2.1628284291005,0
+TECS.US,D,20160819,000000,92760.1,93397.2,91572.6,91753.9,8.435030873492,0
+TECS.US,D,20160822,000000,92030.4,92806.2,91619,91707.7,2.1628284291005,0
+TECS.US,D,20160823,000000,90132.9,90950.4,90051.4,90720.1,4.5419397011111,0
+TECS.US,D,20160824,000000,91297.2,92898.7,91040.9,92159.8,4.7582225440211,0
+TECS.US,D,20160825,000000,92991.3,93083.5,91371.1,91707.7,4.217515436746,0
+TECS.US,D,20160826,000000,91526.5,93028.2,89671.5,91753.9,13.733960524788,0
+TECS.US,D,20160829,000000,91753.9,91753.9,90221.7,90673.9,2.2709698505555,0
+TECS.US,D,20160830,000000,90673.9,92326.2,90592.6,91480.2,4.5419397011111,0
+TECS.US,D,20160831,000000,92289.3,92760.1,91526.5,91753.9,3.1361012221957,0
+TECS.US,D,20160901,000000,91619,93083.5,90894.9,91040.9,6.8129095516666,0
+TECS.US,D,20160902,000000,90087.6,90977.1,89015,90950.4,7.5698995018518,0
+TECS.US,D,20160906,000000,90541.7,90541.7,88512.9,88558.2,6.5966267087566,0
+TECS.US,D,20160907,000000,88107.8,89237.8,87790.7,87970.8,9.4083036665872,0
+TECS.US,D,20160908,000000,88783.7,90592.6,88783.7,89956.3,8.543172294947,0
+TECS.US,D,20160909,000000,91707.7,96462.8,91462.6,96462.8,31.252870800502,0
+TECS.US,D,20160912,000000,98209.2,98392.8,91214.9,91307.3,22.38527424119,0
+TECS.US,D,20160913,000000,92252.3,94782.1,91854.6,93628.5,13.517677681878,0
+TECS.US,D,20160914,000000,93222.2,93222.2,90710.7,92206,26.278365413571,0
+TECS.US,D,20160915,000000,91141.7,91526.5,87384.6,87655.6,14.707233317884,0
+TECS.US,D,20160916,000000,87701.7,89734.2,87701.7,88649.7,13.085111996058,0
+TECS.US,D,20160919,000000,88288,89597.5,86887.2,89418,15.680506110979,0
+TECS.US,D,20160920,000000,88875.3,89643.7,87881.4,89147.3,3.3523840651058,0
+TECS.US,D,20160921,000000,88161.4,89381.1,86253.8,86299,10.922283566958,0
+TECS.US,D,20160922,000000,85445.6,85445.6,84543,84948,15.788647532434,0
+TECS.US,D,20160923,000000,85354.9,87294.1,85175.6,86751.2,6.9210509731217,0
+TECS.US,D,20160926,000000,88469.3,88783.7,88107.8,88649.7,4.9745053869312,0
+TECS.US,D,20160927,000000,88604.3,88695.9,85580.5,85672.1,17.410768854259,0
+TECS.US,D,20160928,000000,85354.9,86706.7,85129.2,85129.2,6.0559196014814,0
+TECS.US,D,20160929,000000,85309.5,87294.1,84903.5,86617.2,8.218748030582,0
+TECS.US,D,20160930,000000,86208.4,86208.4,84613.3,85309.5,9.8408693524074,0
+TECS.US,D,20161003,000000,86078,86570.9,85626.8,86046.5,5.8396367585714,0
+TECS.US,D,20161004,000000,85445.6,87564.9,84858.2,87066.7,7.2454752374867,0
+TECS.US,D,20161005,000000,86201.1,86480.3,85557.5,86078,6.7047681302116,0
+TECS.US,D,20161006,000000,85987.4,86977,85354.9,85445.6,3.8930911723809,0
+TECS.US,D,20161007,000000,85265.2,87294.1,85224.4,86208.4,10.706000724048,0
+TECS.US,D,20161010,000000,85129.2,85129.2,83845.7,84406.2,10.706000724048,0
+TECS.US,D,20161011,000000,84452.3,88153.1,84270.2,87112.8,10.814142145503,0
+TECS.US,D,20161012,000000,87158.9,88232.6,86137.2,86841.8,9.5164450880423,0
+TECS.US,D,20161013,000000,88738.4,90541.7,87614.1,88424.1,12.219980624418,0
+TECS.US,D,20161014,000000,86480.3,87429.1,85715.6,87248.7,10.706000724048,0
+TECS.US,D,20161017,000000,87609.3,88016.3,86990.7,88016.3,3.4605254865608,0
+TECS.US,D,20161018,000000,85808,86617.2,85445.6,86345.2,6.3803438658465,0
+TECS.US,D,20161019,000000,86525.6,86543.1,85853.3,86118.7,7.4617580803968,0
+TECS.US,D,20161020,000000,86617.2,88424.1,86617.2,87294.1,4.217515436746,0
+TECS.US,D,20161021,000000,86751.2,87433.6,86389.7,86480.3,12.436263467328,0
+TECS.US,D,20161024,000000,85129.2,85129.2,83818.9,83954.8,11.679273517143,0
+TECS.US,D,20161025,000000,83818.9,85084.9,83818.9,84721.4,6.2722024443915,0
+TECS.US,D,20161026,000000,86661.4,86933.3,84948,86118.7,15.896788953889,0
+TECS.US,D,20161027,000000,85672.1,86787.3,85084.9,86617.2,11.462990674233,0
+TECS.US,D,20161028,000000,85853.3,87429.1,84401.6,86977,11.138566409868,0
+TECS.US,D,20161031,000000,86078,86933.3,86078,86933.3,6.4884852873016,0
+TECS.US,D,20161101,000000,86303.6,90361.4,86303.6,89056.6,18.600324490264,0
+TECS.US,D,20161102,000000,89325.7,91307.3,88695.9,90904.1,30.495880850317,0
+TECS.US,D,20161103,000000,91526.5,93628.5,91040.9,93268.6,35.362244815793,0
+TECS.US,D,20161104,000000,93443.4,94616.6,91892.8,94145.5,46.392669804206,0
+TECS.US,D,20161107,000000,90176.5,90176.5,87836.9,88016.3,16.870061746984,0
+TECS.US,D,20161108,000000,88424.1,88649.7,85580.5,86796.5,39.579760252539,0
+TECS.US,D,20161109,000000,92298.5,92298.5,86617.2,87158.9,47.690366861666,0
+TECS.US,D,20161110,000000,85987.4,94635.2,85897.8,91260.1,78.294389133439,0
+TECS.US,D,20161111,000000,92576.1,92576.1,89869.4,90087.6,24.115536984471,0
+TECS.US,D,20161114,000000,90087.6,95706,90042.2,94450.2,26.062082570661,0
+TECS.US,D,20161115,000000,92898.7,92898.7,89418,90221.7,18.600324490264,0
+TECS.US,D,20161116,000000,91352.6,91352.6,87790.7,87836.9,11.895556360053,0
+TECS.US,D,20161117,000000,87881.4,87881.4,86032.8,86032.8,12.111839202963,0
+TECS.US,D,20161118,000000,85761.8,86782.6,85084.9,86480.3,5.8396367585714,0
+TECS.US,D,20161121,000000,86078,86078,83638.6,83683.9,18.492183068809,0
+TECS.US,D,20161122,000000,83049.5,83501.8,82678.7,82960.8,14.058384789153,0
+TECS.US,D,20161123,000000,84135.2,84812.1,83366.8,83954.8,12.760687731693,0
+TECS.US,D,20161125,000000,83548.1,83954.8,82960.8,83141.1,3.3523840651058,0
+TECS.US,D,20161128,000000,83141.1,83187.4,81881.8,82688,14.599091896428,0
+TECS.US,D,20161129,000000,82914.5,83320.6,81383.3,82463.4,15.572364689524,0
+TECS.US,D,20161130,000000,82463.4,85399.3,82431.8,85399.3,13.625819103333,0
+TECS.US,D,20161201,000000,85672.1,91398.9,85219.9,90764.5,44.986831325291,0
+TECS.US,D,20161202,000000,91260.1,91572.6,89101.8,89910.2,17.194486011349,0
+TECS.US,D,20161205,000000,88512.9,88738.4,86570.9,87338.4,17.951475961534,0
+TECS.US,D,20161206,000000,86661.4,87564.9,86435.7,86570.9,11.787414938598,0
+TECS.US,D,20161207,000000,86525.6,86525.6,81337.1,81517.3,30.604022271772,0
+TECS.US,D,20161208,000000,81789.2,81789.2,79802,80885.7,17.194486011349,0
+TECS.US,D,20161209,000000,80388.2,80388.2,79102,79212.9,17.627051697169,0
+TECS.US,D,20161212,000000,79802,80525.8,79439.5,79756.7,15.572364689524,0
+TECS.US,D,20161213,000000,79847.3,79847.3,75603.7,76822.6,40.769315888545,0
+TECS.US,D,20161214,000000,76914.2,78043.1,75920.1,77502.1,42.60772005328,0
+TECS.US,D,20161215,000000,77365.4,77591.1,75422.5,76687.6,27.035355363756,0
+TECS.US,D,20161216,000000,76416.5,78490.7,76000.4,78180,11.571132095688,0
+TECS.US,D,20161219,000000,77681.5,77681.5,75817.5,76551.6,24.439961248836,0
+TECS.US,D,20161220,000000,75785,76190.9,75331,75785,8.218748030582,0
+TECS.US,D,20161221,000000,75920.1,76551.6,75920.1,76190.9,17.843334540079,0
+TECS.US,D,20161222,000000,76732.9,77049.1,76054.1,76642.1,5.0826468083862,0
+TECS.US,D,20161223,000000,76831.9,77186,76326,76372.2,2.5953941149206,0
+TECS.US,D,20161227,000000,76326,76326,74525.6,75603.7,16.221213218254,0
+TECS.US,D,20161228,000000,74834.4,77502.1,74834.4,77502.1,9.0838794022222,0
+TECS.US,D,20161229,000000,77726,77907.2,77012.2,77502.1,8.435030873492,0
+TECS.US,D,20161230,000000,77229.3,79937,76957.5,79461.6,21.08757718373,0
+TECS.US,D,20170103,000000,78180,78404.7,76177.9,77274.7,10.273435038227,0
+TECS.US,D,20170104,000000,76867.8,76867.8,76054.1,76461.9,7.2454752374867,0
+TECS.US,D,20170105,000000,76596.9,76642.1,75376.4,75873.8,11.354849252778,0
+TECS.US,D,20170106,000000,75557.6,75808.1,74066.9,74342.5,8.9757379807671,0
+TECS.US,D,20170109,000000,74298.1,74478.4,73619.3,74298.1,11.138566409868,0
+TECS.US,D,20170110,000000,74478.4,74834.4,73529.6,74388.6,10.922283566958,0
+TECS.US,D,20170111,000000,74478.4,74930.7,73347.6,73392.7,12.544404888783,0
+TECS.US,D,20170112,000000,74388.6,75785,73529.6,73665.6,13.842101946243,0
+TECS.US,D,20170113,000000,73439,73439,72760.3,73211.4,18.816607333174,0
+TECS.US,D,20170117,000000,73890.4,74342.5,73392.7,73890.4,11.354849252778,0
+TECS.US,D,20170118,000000,73619.3,73844.9,72942.4,73304.1,7.6780409233068,0
+TECS.US,D,20170119,000000,73253,73998.5,72760.3,73754.3,6.1640610229365,0
+TECS.US,D,20170120,000000,72216.6,72804.6,71938.2,72556.9,10.165293616772,0
+TECS.US,D,20170123,000000,72942.4,73483.5,72037.1,72173,27.359779628122,0
+TECS.US,D,20170124,000000,71811.5,72173,70550.2,70775.7,17.735193118624,0
+TECS.US,D,20170125,000000,70008.4,70008.4,68742.5,68788.7,20.546870076455,0
+TECS.US,D,20170126,000000,68653.7,69738.4,68562.2,69104,10.165293616772,0
+TECS.US,D,20170127,000000,69059.5,69059.5,68109.8,68425.2,16.329354639709,0
+TECS.US,D,20170130,000000,69376.8,70876.6,69376.8,70143.3,24.439961248836,0
+TECS.US,D,20170131,000000,70953.4,72037.1,70641.9,71044,15.031657582249,0
+TECS.US,D,20170201,000000,69104,70641.9,68925.6,69781.7,15.788647532434,0
+TECS.US,D,20170202,000000,70325.6,71044,69556.1,70098.9,10.922283566958,0
+TECS.US,D,20170203,000000,69511.8,69511.8,68291.2,68607.3,9.9490107738624,0
+TECS.US,D,20170206,000000,68925.6,69285.3,68425.2,68516.8,7.6780409233068,0
+TECS.US,D,20170207,000000,68156,68156,67388.6,67704,21.844567133915,0
+TECS.US,D,20170208,000000,67793.5,68156,67026.3,67343.2,17.086344589894,0
+TECS.US,D,20170209,000000,67026.3,67206.4,66171.7,66670.1,15.788647532434,0
+TECS.US,D,20170210,000000,66171.7,66712.7,65837,66171.7,12.436263467328,0
+TECS.US,D,20170213,000000,65855.5,65946,64906.6,65221.1,23.682971298651,0
+TECS.US,D,20170214,000000,65178.6,65946,64591.4,64591.4,13.950243367698,0
+TECS.US,D,20170215,000000,64680.1,64680.1,63776.6,63889.5,12.868829153148,0
+TECS.US,D,20170216,000000,63731.3,63866.2,62948.9,63460.4,18.708465911719,0
+TECS.US,D,20170217,000000,63821.1,63821.1,62923.1,62923.1,7.0291923945767,0
+TECS.US,D,20170221,000000,62561.6,62561.6,61747.8,61793.2,15.572364689524,0
+TECS.US,D,20170222,000000,62154.8,62322.1,61477,61567.6,6.4884852873016,0
+TECS.US,D,20170223,000000,61294.8,62425.7,61276.2,61612,18.275900225899,0
+TECS.US,D,20170224,000000,62652.2,62787.2,61160.6,61160.6,23.899254141561,0
+TECS.US,D,20170227,000000,61431.5,61658.1,61271.7,61431.5,21.195718605185,0
+TECS.US,D,20170228,000000,61522.2,62425.7,61477,62109.5,17.410768854259,0
+TECS.US,D,20170301,000000,61023.8,61387.2,59306.6,59560.9,29.630749478677,0
+TECS.US,D,20170302,000000,59850.3,60707.5,59712.6,60707.5,12.111839202963,0
+TECS.US,D,20170303,000000,60800.1,61205.1,60346.9,60437.5,16.761920325529,0
+TECS.US,D,20170306,000000,61023.8,61387.2,60346.9,60663.2,29.738890900132,0
+TECS.US,D,20170307,000000,60935,60935,59894.7,60663.2,19.249173018995,0
+TECS.US,D,20170308,000000,60617.8,60663.2,59894.7,60437.5,13.085111996058,0
+TECS.US,D,20170309,000000,60800.1,61156.1,60193.3,60437.5,15.896788953889,0
+TECS.US,D,20170310,000000,59534.1,60076,59158.7,59534.1,14.274667632063,0
+TECS.US,D,20170313,000000,59805,59805,59130.9,59176.3,8.9757379807671,0
+TECS.US,D,20170314,000000,59443.5,60346.9,59443.5,59744.8,15.572364689524,0
+TECS.US,D,20170315,000000,59475.9,59939.2,58070.3,58588.1,22.81783992701,0
+TECS.US,D,20170316,000000,57684.8,58542.8,57684.8,58225.6,19.57359728336,0
+TECS.US,D,20170317,000000,57821.5,58084.1,57505.3,58000.9,6.4884852873016,0
+TECS.US,D,20170320,000000,57955.5,58225.6,57591.2,57865.9,12.544404888783,0
+TECS.US,D,20170321,000000,57368.3,60437.5,57007.8,60346.9,50.826468083862,0
+TECS.US,D,20170322,000000,60122.1,60482,59077.3,59176.3,29.847032321587,0
+TECS.US,D,20170323,000000,59352.8,59984.3,59040.3,59669.1,37.308790401984,0
+TECS.US,D,20170324,000000,59130.9,60166.6,58525.3,59624.8,37.092507559074,0
+TECS.US,D,20170327,000000,61023.8,61205.1,59243.8,59578.5,51.367175191137,0
+TECS.US,D,20170328,000000,59624.8,59962.3,57951,58317.2,35.578527658703,0
+TECS.US,D,20170329,000000,58317.2,58725.8,57946.4,58000.9,26.386506835026,0
+TECS.US,D,20170330,000000,58138.6,58138.6,57459.1,57729.8,13.950243367698,0
+TECS.US,D,20170331,000000,57960.3,58182,57505.3,57911.2,8.0024651876719,0
+TECS.US,D,20170403,000000,57729.8,59130.9,57596,58182,30.712163693227,0
+TECS.US,D,20170404,000000,58815.5,58815.5,58093.3,58093.3,9.8408693524074,0
+TECS.US,D,20170405,000000,57865.9,58815.5,56723,58680.6,33.848264915423,0
+TECS.US,D,20170406,000000,58680.6,59130.9,58271.9,58815.5,11.895556360053,0
+TECS.US,D,20170407,000000,58634.3,59398,58371.6,58860.9,15.139799003704,0
+TECS.US,D,20170410,000000,58770.2,59489.6,58362.5,59266.8,20.22244581209,0
+TECS.US,D,20170411,000000,59266.8,61250.3,59266.8,59854.8,43.90541711074,0
+TECS.US,D,20170412,000000,59984.3,60707.5,59850.3,60482,20.87129434082,0
+TECS.US,D,20170413,000000,60707.5,61116.3,59489.6,61116.3,23.358547034286,0
+TECS.US,D,20170417,000000,60572.6,60572.6,59489.6,59578.5,23.142264191376,0
+TECS.US,D,20170418,000000,60122.1,60256.4,59176.3,59578.5,16.653778904074,0
+TECS.US,D,20170419,000000,59130.9,59984.3,58725.8,59712.6,17.627051697169,0
+TECS.US,D,20170420,000000,59220.5,59443.5,57821.5,58182,26.278365413571,0
+TECS.US,D,20170421,000000,58138.6,58751.9,58047.1,58454,18.059617382989,0
+TECS.US,D,20170424,000000,56553.7,56912.5,56261.5,56375.2,22.6015570841,0
+TECS.US,D,20170425,000000,55787.2,55922.1,55158.3,55431.1,25.305092620476,0
+TECS.US,D,20170426,000000,55384.9,55764,55203.6,55651.1,12.652546310238,0
+TECS.US,D,20170427,000000,55158.3,55339.6,54888.3,54933.5,10.057152195317,0
+TECS.US,D,20170428,000000,54616.5,54888.3,54253.8,54570.3,14.923516160794,0
+TECS.US,D,20170501,000000,53983.9,54166.2,53216.4,53352.3,18.275900225899,0
+TECS.US,D,20170502,000000,53216.4,53532.7,52764.1,53125.8,10.922283566958,0
+TECS.US,D,20170503,000000,53577,53983.9,53211.7,53398.5,20.546870076455,0
+TECS.US,D,20170504,000000,53356.9,53938.7,53216.4,53441.1,18.708465911719,0
+TECS.US,D,20170505,000000,53246.8,53486.5,52809.5,52809.5,3.5686669080159,0
+TECS.US,D,20170508,000000,52764.1,52900.2,52087.3,52130.7,6.5966267087566,0
+TECS.US,D,20170509,000000,51949.6,52177.2,51592.7,51995.7,5.8396367585714,0
+TECS.US,D,20170510,000000,51949.6,52082.7,51231.9,51322.7,12.219980624418,0
+TECS.US,D,20170511,000000,51820.1,52403.6,51503.9,51503.9,14.707233317884,0
+TECS.US,D,20170512,000000,51679.5,51679.5,51142.2,51185.7,14.166526210608,0
+TECS.US,D,20170515,000000,50844.5,50844.5,50327.6,50327.6,15.896788953889,0
+TECS.US,D,20170516,000000,50056.8,50412.7,49582.2,49582.2,14.058384789153,0
+TECS.US,D,20170517,000000,50735.3,53712.1,50626.2,53621.5,77.321116340343,0
+TECS.US,D,20170518,000000,53802.8,54299.2,52087.3,52629.3,41.74258868164,0
+TECS.US,D,20170519,000000,51949.6,51949.6,51322.7,51815.5,29.738890900132,0
+TECS.US,D,20170522,000000,51276.4,51276.4,50327.6,50462.6,12.111839202963,0
+TECS.US,D,20170523,000000,50012.3,50644.8,50012.3,50193.5,10.381576459682,0
+TECS.US,D,20170524,000000,49740.4,50193.5,49649.8,49695.1,9.7327279309523,0
+TECS.US,D,20170525,000000,49107.8,49379.8,48295,48520.8,21.95270855537,0
+TECS.US,D,20170526,000000,48613.1,48926.7,48475.5,48613.1,11.030424988413,0
+TECS.US,D,20170530,000000,48613.1,48613.1,47893.8,47977.9,4.8663639654762,0
+TECS.US,D,20170531,000000,47622,48727.9,47530.3,48340.4,16.329354639709,0
+TECS.US,D,20170601,000000,48068.5,48791.7,47977.9,47977.9,14.058384789153,0
+TECS.US,D,20170602,000000,47667.2,47756.9,46444.7,46444.7,15.572364689524,0
+TECS.US,D,20170605,000000,46627.8,46679.5,46130.4,46444.7,7.6780409233068,0
+TECS.US,D,20170606,000000,46716.6,46853.5,46038.8,46672.3,8.543172294947,0
+TECS.US,D,20170607,000000,46400.4,46966.2,46057.3,46332.8,12.976970574603,0
+TECS.US,D,20170608,000000,46084.9,46537.3,45904.7,45994.3,7.8943237662169,0
+TECS.US,D,20170609,000000,45858.5,51322.7,45543.1,49334.5,135.06863539733,0
+TECS.US,D,20170612,000000,51185.7,52718,50056.8,50327.6,215.85027722423,0
+TECS.US,D,20170613,000000,49288.3,50148.3,48745.4,49199.5,56.233539156613,0
+TECS.US,D,20170614,000000,48700.2,51065.4,48068.5,49967,35.578527658703,0
+TECS.US,D,20170615,000000,51638.8,52266.9,50430.5,50599.5,92.460915344047,0
+TECS.US,D,20170616,000000,50555,51400.4,50555,50916.5,33.523840651058,0
+TECS.US,D,20170619,000000,49514.9,49740.4,48520.8,48613.1,30.279598007407,0
+TECS.US,D,20170620,000000,48656.6,49740.4,48567,49717.4,33.415699229603,0
+TECS.US,D,20170621,000000,49470.4,49649.8,48882.3,48971.1,33.415699229603,0
+TECS.US,D,20170622,000000,48475.5,49334.5,48411.7,48837.9,25.305092620476,0
+TECS.US,D,20170623,000000,48971.1,49288.3,47622,47977.9,18.059617382989,0
+TECS.US,D,20170626,000000,47214.1,48882.3,46853.5,48837.9,18.600324490264,0
+TECS.US,D,20170627,000000,49426.1,51231.9,49288.3,51142.2,40.769315888545,0
+TECS.US,D,20170628,000000,50599.5,51503.9,49107.8,49288.3,32.766850700873,0
+TECS.US,D,20170629,000000,49876.4,52943.7,49876.4,51859.8,83.809601627645,0
+TECS.US,D,20170630,000000,51457.5,52130.7,51005.3,51995.7,41.31002299582,0
+TECS.US,D,20170703,000000,51096.1,53329.1,51096.1,53125.8,37.092507559074,0
+TECS.US,D,20170705,000000,52629.3,52989.9,51414.3,51548.2,24.548102670291,0
+TECS.US,D,20170706,000000,52943.7,53306.3,52177.2,52854.8,49.096205340582,0
+TECS.US,D,20170707,000000,52447,52447,50644.8,51185.7,27.035355363756,0
+TECS.US,D,20170710,000000,51185.7,51241.3,49649.8,50101.9,23.358547034286,0
+TECS.US,D,20170711,000000,50327.6,50508.9,49475,49649.8,15.572364689524,0
+TECS.US,D,20170712,000000,48429.1,48666,47622,47756.9,40.769315888545,0
+TECS.US,D,20170713,000000,47622,47801.2,47005.1,47530.3,14.382809053518,0
+TECS.US,D,20170714,000000,47079,47079,46112.7,46312.4,18.816607333174,0
+TECS.US,D,20170717,000000,46130.4,46444.7,45814.2,46220.1,22.060849976825,0
+TECS.US,D,20170718,000000,46266.3,46762.9,45611.6,45611.6,30.928446536137,0
+TECS.US,D,20170719,000000,45543.1,45543.1,44774.7,44954.9,30.495880850317,0
+TECS.US,D,20170720,000000,44684.1,45403.6,44549,44684.1,37.633214666349,0
+TECS.US,D,20170721,000000,45316.6,45316.6,44774.7,44774.7,17.410768854259,0
+TECS.US,D,20170724,000000,44821,45072.6,44326.3,44457.6,14.058384789153,0
+TECS.US,D,20170725,000000,44909.8,45280.5,44503.7,44774.7,16.761920325529,0
+TECS.US,D,20170726,000000,44231.9,44594.4,44047,44231.9,8.218748030582,0
+TECS.US,D,20170727,000000,43377.4,46266.3,43084.4,44728.4,80.457217562539,0
+TECS.US,D,20170728,000000,45452.5,45633.9,44639.7,44864.3,35.902951923069,0
+TECS.US,D,20170731,000000,44639.7,45633.9,44413.1,45497.7,26.278365413571,0
+TECS.US,D,20170801,000000,45226.9,45272.1,44774.7,44864.3,35.578527658703,0
+TECS.US,D,20170802,000000,43830.5,45272.1,43513.5,44413.1,46.825235490026,0
+TECS.US,D,20170803,000000,44457.6,45167.7,44413.1,44821,38.714628880899,0
+TECS.US,D,20170804,000000,44457.6,44821,44096.9,44503.7,24.439961248836,0
+TECS.US,D,20170807,000000,44278.2,44321.5,43676.2,43739,32.334285015053,0
+TECS.US,D,20170808,000000,43784.3,44231.9,42833.7,43784.3,67.804671252301,0
+TECS.US,D,20170809,000000,44684.1,44765.5,43830.5,43862.9,51.150892348227,0
+TECS.US,D,20170810,000000,44457.6,46583.5,44457.6,46400.4,95.488875144788,0
+TECS.US,D,20170811,000000,46400.4,46400.4,45090.1,45543.1,67.372105566481,0
+TECS.US,D,20170814,000000,44185.6,44254.8,43215.5,43421.8,51.259033769682,0
+TECS.US,D,20170815,000000,43243.4,43558.6,42880.1,43152.7,14.815374739339,0
+TECS.US,D,20170816,000000,43061.2,43229.5,42383.3,42833.7,35.145961972883,0
+TECS.US,D,20170817,000000,43243.4,45316.6,43187.8,45272.1,99.814532002989,0
+TECS.US,D,20170818,000000,45226.9,45994.3,44457.6,45497.7,57.639377635529,0
+TECS.US,D,20170821,000000,45316.6,46392.8,45185.3,45408.2,35.037820551428,0
+TECS.US,D,20170822,000000,44549,44821,43426.5,43513.5,39.579760252539,0
+TECS.US,D,20170823,000000,44231.9,44241.1,43513.5,43830.5,48.879922497672,0
+TECS.US,D,20170824,000000,43558.6,44594.4,43409.8,44006.4,28.981900949947,0
+TECS.US,D,20170825,000000,43649.3,44096.9,43152.7,43965.5,18.708465911719,0
+TECS.US,D,20170828,000000,43830.5,44009.9,43504.3,43693.8,8.543172294947,0
+TECS.US,D,20170829,000000,45497.7,45497.7,42971.5,43243.4,42.499578631825,0
+TECS.US,D,20170830,000000,43197.1,43287.7,42114.3,42338.1,44.446124218016,0
+TECS.US,D,20170831,000000,41976.6,42022.7,41233.1,41435.6,28.549335264127,0
+TECS.US,D,20170901,000000,41210,41705.4,40983.4,41525.3,28.008628156852,0
+TECS.US,D,20170905,000000,41843.3,43468.1,41735.2,42608.1,71.589621003227,0
+TECS.US,D,20170906,000000,42158.7,43061.2,42113.4,42608.1,39.687901673994,0
+TECS.US,D,20170907,000000,42383.3,42608.1,41887.8,42113.4,17.410768854259,0
+TECS.US,D,20170908,000000,42338.1,43243.4,42338.1,43197.1,22.81783992701,0
+TECS.US,D,20170911,000000,42158.7,42158.7,41255.2,41390.3,25.845799727751,0
+TECS.US,D,20170912,000000,41074.1,41630.6,40848.4,41118.4,27.576062471032,0
+TECS.US,D,20170913,000000,41525.3,41700,41169.2,41255.2,26.602789677936,0
+TECS.US,D,20170914,000000,41843.3,41892.4,41086.9,41617.6,19.14103159754,0
+TECS.US,D,20170915,000000,41750.9,41931.1,41071.2,41118.4,19.898021547725,0
+TECS.US,D,20170918,000000,40893.6,41511.5,40577.4,41164.7,28.549335264127,0
+TECS.US,D,20170919,000000,41074.1,41124,40264.7,40510.9,17.410768854259,0
+TECS.US,D,20170920,000000,40532.2,41776.8,40532.2,40938.1,24.007395563016,0
+TECS.US,D,20170921,000000,41255.2,42022.7,41255.2,41705.4,20.114304390635,0
+TECS.US,D,20170922,000000,42113.4,42113.4,41456.9,41519.8,15.464223268069,0
+TECS.US,D,20170925,000000,42113.4,43644.8,42113.4,43061.2,60.126630328994,0
+TECS.US,D,20170926,000000,42790.4,42920.7,42068.1,42608.1,29.306325214312,0
+TECS.US,D,20170927,000000,42067.2,42067.2,40938.1,41346.8,28.549335264127,0
+TECS.US,D,20170928,000000,41750.9,41840.7,41118.4,41118.4,8.543172294947,0
+TECS.US,D,20170929,000000,41074.1,41113.8,40260.2,40307.4,32.118002172143,0
+TECS.US,D,20171002,000000,40442.4,40649.6,39810.9,40215.7,26.602789677936,0
+TECS.US,D,20171003,000000,40171.4,40171.4,39857.1,39857.1,15.247940425159,0
+TECS.US,D,20171004,000000,40082.6,40442.4,39764.6,39991.1,25.845799727751,0
+TECS.US,D,20171005,000000,39720.2,39720.2,38790.9,38817.6,46.717094068571,0
+TECS.US,D,20171006,000000,39179.3,39222.8,38614.3,38614.3,18.384041647354,0
+TECS.US,D,20171009,000000,38274.8,38546.9,38140.8,38367.4,31.361012221957,0
+TECS.US,D,20171010,000000,38230.4,38839,37914.2,38316.4,24.223678405926,0
+TECS.US,D,20171011,000000,38456.2,38456.2,37825.5,37825.5,21.30386002664,0
+TECS.US,D,20171012,000000,37914.2,38274.8,37645.3,38094.7,21.52014286955,0
+TECS.US,D,20171013,000000,37595.2,37730.1,37417.8,37645.3,25.521375463386,0
+TECS.US,D,20171016,000000,37192.1,37591.5,37192.1,37192.1,10.922283566958,0
+TECS.US,D,20171017,000000,37146.7,37553.6,37146.7,37237.3,13.733960524788,0
+TECS.US,D,20171018,000000,37013.6,37283.6,36790.7,36967.3,34.064547758333,0
+TECS.US,D,20171019,000000,37734,37959.5,37118.1,37283.6,63.370872972645,0
+TECS.US,D,20171020,000000,36740.8,36740.8,36380.1,36605.9,35.470386237248,0
+TECS.US,D,20171023,000000,36334.8,37103.2,36198,36967.3,25.196951199021,0
+TECS.US,D,20171024,000000,36831.6,37146.7,36515.1,36740.8,23.142264191376,0
+TECS.US,D,20171025,000000,37103.2,37982.7,36721.4,37237.3,64.992994294471,0
+TECS.US,D,20171026,000000,36786.1,36916.4,36380.1,36831.6,31.036587957592,0
+TECS.US,D,20171027,000000,35071.7,35071.7,33581,33941.8,119.71255355071,0
+TECS.US,D,20171030,000000,33898.2,34034.1,33310,33581,43.0402857391,0
+TECS.US,D,20171031,000000,33174.1,33604.2,33018,33174.1,26.494648256481,0
+TECS.US,D,20171101,000000,32723.7,33672.6,32679.5,33129.8,50.285760976587,0
+TECS.US,D,20171102,000000,33129.8,33892.8,33087.3,33129.8,44.554265639471,0
+TECS.US,D,20171103,000000,32544.4,33174.1,32319.6,32407.6,42.17515436746,0
+TECS.US,D,20171106,000000,32407.6,32428.9,32137.6,32181,29.630749478677,0
+TECS.US,D,20171107,000000,32047.9,32364.2,32047.9,32047.9,16.329354639709,0
+TECS.US,D,20171108,000000,32092.2,32391.8,31594.8,31640.1,26.386506835026,0
+TECS.US,D,20171109,000000,32453,33307.3,32181,32364.2,68.669802623941,0
+TECS.US,D,20171110,000000,32364.2,32719.3,32273.4,32319.6,32.874992122328,0
+TECS.US,D,20171113,000000,32589.7,32763.6,32295.7,32407.6,21.628284291005,0
+TECS.US,D,20171114,000000,32589.7,33129.8,32503.6,32589.7,46.392669804206,0
+TECS.US,D,20171115,000000,33129.8,33604.2,32949.5,33310,62.289458758095,0
+TECS.US,D,20171116,000000,32768.1,32768.1,31751,31910.9,68.453519781031,0
+TECS.US,D,20171117,000000,32137.6,32589.7,32047.9,32497.3,46.933376911481,0
+TECS.US,D,20171120,000000,32407.6,32407.6,32114.5,32181,15.247940425159,0
+TECS.US,D,20171121,000000,31957.3,31957.3,31099.1,31234.1,56.449821999523,0
+TECS.US,D,20171122,000000,31279.4,31482.9,31172.2,31279.4,27.792345313942,0
+TECS.US,D,20171124,000000,31099.1,31161.1,30805,30828.2,12.436263467328,0
+TECS.US,D,20171127,000000,30918.8,31132.4,30696.9,30831.9,36.984366137619,0
+TECS.US,D,20171128,000000,30783.8,31049.1,30421.2,30604.3,48.879922497672,0
+TECS.US,D,20171129,000000,30737.6,33129.8,30737.6,32544.4,117.87414938598,0
+TECS.US,D,20171130,000000,32092.2,32497.3,31485.6,31685.4,87.161985692751,0
+TECS.US,D,20171201,000000,32407.6,33535.7,31730.7,32158.8,129.87784716749,0
+TECS.US,D,20171204,000000,31550.4,33852.9,31505.9,33741,206.65825640055,0
+TECS.US,D,20171205,000000,33988.9,34440,32569.3,33672.6,104.3564717041,0
+TECS.US,D,20171206,000000,34166.4,34304.1,32905.8,33129.8,60.991761700635,0
+TECS.US,D,20171207,000000,32905.8,32905.8,32273.4,32497.3,64.452287187195,0
+TECS.US,D,20171208,000000,31776.8,32227.4,31551.3,32047.9,46.392669804206,0
+TECS.US,D,20171211,000000,31957.3,31957.3,31189.6,31234.1,39.039053145264,0
+TECS.US,D,20171212,000000,31279.4,31572.4,30873.5,31279.4,66.182549930476,0
+TECS.US,D,20171213,000000,30918.8,31279.4,30737.6,31189.6,69.426792574127,0
+TECS.US,D,20171214,000000,31053.7,31325.5,30828.2,31279.4,82.728187413095,0
+TECS.US,D,20171215,000000,30918.8,31271,30128.2,30240.9,105.54602734011,0
+TECS.US,D,20171218,000000,29699.8,29958.1,29382.8,29469.7,85.864288635291,0
+TECS.US,D,20171219,000000,29609.4,30240.9,29382.8,30017.1,58.288226164259,0
+TECS.US,D,20171220,000000,29836,30447.2,29609.4,30037.6,46.392669804206,0
+TECS.US,D,20171221,000000,29925.5,30286.3,29725.9,30240.9,40.01232593836,0
+TECS.US,D,20171222,000000,30421.2,30507.2,30286.3,30286.3,39.904184516905,0
+TECS.US,D,20171226,000000,30873.5,31214.7,30788.4,30873.5,43.0402857391,0
+TECS.US,D,20171227,000000,31009.4,31009.4,30622.8,30783.8,33.307557808148,0
+TECS.US,D,20171228,000000,30604.3,30952,30466.6,30693.1,32.874992122328,0
+TECS.US,D,20171229,000000,30649.7,31212.9,30604.3,31146.3,40.553033045635,0
+TECS.US,D,20180102,000000,30873.5,30963.3,30017.1,30059.7,61.53246880791,0
+TECS.US,D,20180103,000000,29836,29872,29203.5,29294.1,59.369640378809,0
+TECS.US,D,20180104,000000,28842.8,29110.1,28570.9,28796.6,52.340447984232,0
+TECS.US,D,20180105,000000,28391.4,28494.1,27829.3,27939.3,65.641842823201,0
+TECS.US,D,20180108,000000,27939.3,27939.3,27441.8,27624,41.418164417275,0
+TECS.US,D,20180109,000000,27488.2,27919.8,27398.4,27804.5,18.816607333174,0
+TECS.US,D,20180110,000000,28255.6,28481.1,28120.7,28120.7,45.960104118386,0
+TECS.US,D,20180111,000000,27895.9,28097.4,27668.3,27668.3,43.364710003465,0
+TECS.US,D,20180112,000000,27849.6,27895.9,27171.8,27307.8,48.988063919127,0
+TECS.US,D,20180116,000000,26946,27782.1,26499.6,27579.6,90.189945493492,0
+TECS.US,D,20180117,000000,27217.2,27398.4,26313.7,26405.3,94.083036665872,0
+TECS.US,D,20180118,000000,26451.4,26451.4,25997.4,26223.1,62.289458758095,0
+TECS.US,D,20180119,000000,26090,26405.3,25954.1,26043.6,30.387739428862,0
+TECS.US,D,20180122,000000,26134.2,26223.1,25322.3,25322.3,50.177619555132,0
+TECS.US,D,20180123,000000,25051.6,25186.5,24827.6,24914.5,59.477781800264,0
+TECS.US,D,20180124,000000,24825,25796.8,24665.8,25547.1,113.9810582136,0
+TECS.US,D,20180125,000000,25006.1,25865.3,25006.1,25637.7,41.31002299582,0
+TECS.US,D,20180126,000000,25278.2,25322.3,24511.4,24511.4,42.39143721037,0
+TECS.US,D,20180129,000000,24780.5,25254.9,24734.2,25096.7,61.09990312209,0
+TECS.US,D,20180130,000000,25954.1,26042.7,25433.5,25865.3,138.7454437268,0
+TECS.US,D,20180131,000000,25366.8,25726.4,25181.8,25231.7,106.62744155466,0
+TECS.US,D,20180201,000000,25637.7,25637.7,24665.8,25231.7,102.95063322518,0
+TECS.US,D,20180202,000000,26043.6,27441.8,25997.4,27352.1,220.82478261116,0
+TECS.US,D,20180205,000000,28301.7,30693.1,26771.4,30421.2,473.76756739447,0
+TECS.US,D,20180206,000000,32137.6,32589.7,28120.7,28301.7,454.08582868965,0
+TECS.US,D,20180207,000000,28525.7,29338.5,27624,29338.5,193.46500298304,0
+TECS.US,D,20180208,000000,29114.5,32994.7,29023.9,32949.5,275.21991760304,0
+TECS.US,D,20180209,000000,31414.5,34622.1,29894.3,30558.1,564.93078568105,0
+TECS.US,D,20180212,000000,29565.1,30286.3,28388.9,28977.8,180.05546672262,0
+TECS.US,D,20180213,000000,29565.1,29699.8,28525.7,28706,164.26681919018,0
+TECS.US,D,20180214,000000,29203.5,29203.5,26992.5,27171.8,330.91274965238,0
+TECS.US,D,20180215,000000,26585.6,27348.5,25637.7,25682.1,224.17716667627,0
+TECS.US,D,20180216,000000,25865.3,25865.3,24955.2,25637.7,179.51475961534,0
+TECS.US,D,20180220,000000,25682.1,26179.7,25682.1,25682.1,185.02997210955,0
+TECS.US,D,20180221,000000,25278.2,26134.2,24780.5,26134.2,267.21745241537,0
+TECS.US,D,20180222,000000,25865.3,26270.1,25366.8,26043.6,155.18293978796,0
+TECS.US,D,20180223,000000,25455.6,25592.5,24465.3,24465.3,202.76516522817,0
+TECS.US,D,20180226,000000,24056.5,24148.9,23301.1,23335.3,162.86098071127,0
+TECS.US,D,20180227,000000,23200.2,23965.9,22928.3,23922.4,224.60973236209,0
+TECS.US,D,20180228,000000,23471.1,24555.8,23290,24555.8,203.52215517836,0
+TECS.US,D,20180301,000000,24374.6,26270.1,24010.3,25682.1,390.93123855992,0
+TECS.US,D,20180302,000000,26674.3,26766.8,24871.1,25006.1,293.6039592504,0
+TECS.US,D,20180305,000000,25366.8,25525.7,24010.3,24238.6,148.58631307921,0
+TECS.US,D,20180306,000000,23832.6,24409.7,23742.1,24102.7,127.49873589548,0
+TECS.US,D,20180307,000000,24643.6,24643.6,23629.2,23695.8,138.31287804098,0
+TECS.US,D,20180308,000000,23425.8,23832.6,23348.1,23381.4,154.31780841632,0
+TECS.US,D,20180309,000000,22840.6,22974.5,22117.3,22117.3,151.83055572286,0
+TECS.US,D,20180312,000000,21935.2,22072.1,21620.8,21892.6,76.023419282883,0
+TECS.US,D,20180313,000000,21620.8,22840.6,21336.9,22568.5,177.35193118624,0
+TECS.US,D,20180314,000000,22388.3,22997.6,22296.8,22702.6,143.82809053518,0
+TECS.US,D,20180315,000000,22657.4,22974.5,22260.7,22657.4,152.37126283013,0
+TECS.US,D,20180316,000000,22612.1,22749,22296.8,22749,60.018488907539,0
+TECS.US,D,20180319,000000,23381.4,24620.5,23335.3,24102.7,396.55459247558,0
+TECS.US,D,20180320,000000,24222.8,24494.8,23816.1,24132.3,133.98722118278,0
+TECS.US,D,20180321,000000,24358,24718.5,23591.3,24539.2,128.68829153148,0
+TECS.US,D,20180322,000000,25577.6,26481.9,25035.7,26481.9,295.7667876795,0
+TECS.US,D,20180323,000000,26527.3,28582.9,26142.6,28514.5,372.11463122674,0
+TECS.US,D,20180326,000000,26844.5,28017.2,25244.6,25306.7,322.80214304325,0
+TECS.US,D,20180327,000000,24854.5,28352.7,24813.8,27746.1,468.14421347881,0
+TECS.US,D,20180328,000000,28062.2,28831.7,26978.6,28335.1,731.90114040761,0
+TECS.US,D,20180329,000000,27286.4,28289.7,25813.5,26563.2,452.46370736783,0
+TECS.US,D,20180402,000000,27204.2,29436.5,26617.9,28587.6,827.60629839531,0
+TECS.US,D,20180403,000000,27819.1,29192.4,27556.5,27700.7,623.86786037404,0
+TECS.US,D,20180404,000000,29436.5,29590,26354.3,26580.8,300.0924445377,0
+TECS.US,D,20180405,000000,25886.5,26779.8,25730.1,26264.7,184.27298215936,0
+TECS.US,D,20180406,000000,27042.4,28496.9,26373.7,28215.9,267.65001810119,0
+TECS.US,D,20180409,000000,27447.4,27656.3,25912.5,27620.3,222.6631867759,0
+TECS.US,D,20180410,000000,26227.8,26679,25180.1,25532.3,252.61836051894,0
+TECS.US,D,20180411,000000,26075.2,26075.2,25325.2,25991.9,151.7224143014,0
+TECS.US,D,20180412,000000,25271.5,25532.3,24718.5,24998.8,143.50366627082,0
+TECS.US,D,20180413,000000,24522.6,25623,24458.7,25271.5,231.63892475667,0
+TECS.US,D,20180416,000000,24791.5,25217,24439.3,24737,145.88277754283,0
+TECS.US,D,20180417,000000,24086,24145.2,23137.4,23345.2,206.33383213619,0
+TECS.US,D,20180418,000000,23280.6,23931.6,23280.6,23489.7,136.15004961188,0
+TECS.US,D,20180419,000000,23958.4,24547.4,23905.7,24283.9,164.91566771891,0
+TECS.US,D,20180420,000000,24467,25593.3,24448.6,25351.1,306.25650556063,0
+TECS.US,D,20180423,000000,25144.8,25928.1,24836,25605.4,163.29354639709,0
+TECS.US,D,20180424,000000,25234.6,27475.1,25035.7,26923.1,316.96250628468,0
+TECS.US,D,20180425,000000,26734.4,27936.5,26591,26960,368.87038858309,0
+TECS.US,D,20180426,000000,25983.6,26232.3,25161.6,25496.3,225.47486373373,0
+TECS.US,D,20180427,000000,24681.5,26000.2,24673.2,25632.2,175.08096133569,0
+TECS.US,D,20180430,000000,25413,26210.1,24998.8,26164.8,185.46253779537,0
+TECS.US,D,20180501,000000,26246.1,26436.6,25126.4,25127.3,184.59740642373,0
+TECS.US,D,20180502,000000,24800.8,25334.4,24406,25207.8,234.01803602868,0
+TECS.US,D,20180503,000000,25605.4,26246.1,24800.8,25054,282.24910999762,0
+TECS.US,D,20180504,000000,25369.6,25404.7,23535.9,23617.3,257.70100732733,0
+TECS.US,D,20180507,000000,23345.2,23435,22840.6,23110.5,166.21336477637,0
+TECS.US,D,20180508,000000,23262.3,23581.2,22994,23010.7,129.44528148167,0
+TECS.US,D,20180509,000000,22812.7,23047.6,22158.8,22161.8,271.32682643066,0
+TECS.US,D,20180510,000000,21917.5,21933.3,21257.3,21274.7,257.59286590587,0
+TECS.US,D,20180511,000000,21438.6,21591.2,21159.4,21356.3,245.91359238873,0
+TECS.US,D,20180514,000000,21212.1,21455.2,20913.4,21410.9,161.67142507526,0
+TECS.US,D,20180515,000000,21883.2,22340.9,21875,22024.9,311.23101094756,0
+TECS.US,D,20180516,000000,22034.2,22034.2,21573.6,21754,98.516834945529,0
+TECS.US,D,20180517,000000,22043.5,22334.6,21546.8,22032.3,163.40168781854,0
+TECS.US,D,20180518,000000,22340.9,22396.6,22015.7,22331.8,92.569056765502,0
+TECS.US,D,20180521,000000,21800.3,22007.3,21464.6,21781.7,268.51514947283,0
+TECS.US,D,20180522,000000,21564.4,21998,21356.3,21909.3,91.812066815317,0
+TECS.US,D,20180523,000000,22432.6,22432.6,21389.5,21401.6,164.37496061164,0
+TECS.US,D,20180524,000000,21374.8,22073,21330.4,21473.7,103.70762317537,0
+TECS.US,D,20180525,000000,21501.4,21672.5,21312,21483,102.84249180373,0
+TECS.US,D,20180529,000000,21864.9,22269,21538.5,21900,198.87207405579,0
+TECS.US,D,20180530,000000,21582.8,21709.5,21330.4,21429.4,140.69198931299,0
+TECS.US,D,20180531,000000,21374.8,21510.7,20976.3,21387.7,329.1824869091,0
+TECS.US,D,20180601,000000,21058.6,21086.2,20299.3,20299.3,316.42179917741,0
+TECS.US,D,20180604,000000,20226.3,20226.3,19765.7,19839.8,157.23762679561,0
+TECS.US,D,20180605,000000,19702.9,19831.5,19513.4,19577.1,117.11715943579,0
+TECS.US,D,20180606,000000,19577.1,19812.9,19250.7,19250.7,167.29477899092,0
+TECS.US,D,20180607,000000,19386.6,20082.1,19294.2,19794.4,182.75900225899,0
+TECS.US,D,20180608,000000,20208.6,20257.7,19712.2,19766.6,203.73843802127,0
+TECS.US,D,20180611,000000,19803.7,19867.4,19558.6,19758.3,89.432955543306,0
+TECS.US,D,20180612,000000,19712.2,19712.2,19422.8,19441.3,73.319883746508,0
+TECS.US,D,20180613,000000,19531,19749.1,19188.8,19749.1,222.44690393299,0
+TECS.US,D,20180614,000000,19549.4,19621.6,19178.5,19413.5,172.70185006368,0
+TECS.US,D,20180615,000000,19586.4,19909,19504.2,19558.6,198.76393263434,0
+TECS.US,D,20180618,000000,19954.5,20154.2,19468,19494.8,236.6134301436,0
+TECS.US,D,20180619,000000,20268.8,20532.4,19808.3,19852.8,236.07272303632,0
+TECS.US,D,20180620,000000,19652.1,19727,19419.1,19689.1,118.09043222889,0
+TECS.US,D,20180621,000000,19670.7,20259.6,19454.1,20160.5,163.07726355418,0
+TECS.US,D,20180622,000000,19987.8,20586,19987.8,20350.1,150.42471724394,0
+TECS.US,D,20180625,000000,20793.1,22106.3,20793.1,21607.8,629.49121428971,0
+TECS.US,D,20180626,000000,21435.8,21544.8,20946.6,21353.4,228.07025784865,0
+TECS.US,D,20180627,000000,21173.1,22241.2,20896.7,22241.2,249.15783503238,0
+TECS.US,D,20180628,000000,22330.9,22330.9,21216.6,21426.5,237.04599582942,0
+TECS.US,D,20180629,000000,21173.1,21553.4,20946.6,21508.7,181.13688093717,0
+TECS.US,D,20180702,000000,21987,22097.1,20875.4,20901.4,196.16853851942,0
+TECS.US,D,20180703,000000,20674.8,21661.6,20656.3,21658.6,127.28245305257,0
+TECS.US,D,20180705,000000,21236.1,21408.1,20711.7,20748.8,196.70924562669,0
+TECS.US,D,20180706,000000,20684.1,20830.3,19933.1,20006.2,181.89387088735,0
+TECS.US,D,20180709,000000,19670.7,19996.8,19572.6,19572.6,137.7721709337,0
+TECS.US,D,20180710,000000,19508.7,19554,19277.6,19409,115.38689669251,0
+TECS.US,D,20180711,000000,20115.4,20115.4,19445.7,19716.7,242.02050121635,0
+TECS.US,D,20180712,000000,19418.1,19419.1,18711.6,18720.7,232.2877732854,0
+TECS.US,D,20180713,000000,18675.5,18977.1,18666.2,18766.3,106.41115871175,0
+TECS.US,D,20180716,000000,18757,19032.4,18684.7,18947.5,124.57891751619,0
+TECS.US,D,20180717,000000,19391.3,19391.3,18432.3,18522,175.72980986442,0
+TECS.US,D,20180718,000000,18522,18803,18522,18604.4,105.65416876156,0
+TECS.US,D,20180719,000000,18803,18893.8,18547.2,18839.3,133.55465549696,0
+TECS.US,D,20180720,000000,18702.4,18876.1,18503.5,18803,70.508206788677,0
+TECS.US,D,20180723,000000,18955.8,19138.9,18503.5,18567.4,244.39961248836,0
+TECS.US,D,20180724,000000,17978.3,18438.8,17717.5,18232.6,220.17593408243,0
+TECS.US,D,20180725,000000,18167.7,18288.1,17536.3,17590,183.84041647354,0
+TECS.US,D,20180726,000000,18377.9,18512.8,18195.6,18332.4,199.73720542743,0
+TECS.US,D,20180727,000000,18241.8,19607.6,18241.8,19326.5,332.64301239566,0
+TECS.US,D,20180730,000000,19326.5,20532.4,19231.5,20187.5,532.48835924455,0
+TECS.US,D,20180731,000000,19987.8,20377.1,19652.1,20033,241.37165268762,0
+TECS.US,D,20180801,000000,19643.7,19798.3,19308.9,19535.5,191.73474023976,0
+TECS.US,D,20180802,000000,20006.2,20006.2,18720.7,18766.3,280.41070583288,0
+TECS.US,D,20180803,000000,18766.3,19002,18595.2,18595.2,204.27914512854,0
+TECS.US,D,20180806,000000,18631,18701.4,18250.1,18251.1,165.24009198328,0
+TECS.US,D,20180807,000000,18097.5,18154,17915.5,18061.6,165.88894051201,0
+TECS.US,D,20180808,000000,18097.5,18219.6,17826.5,17942.2,59.261498957354,0
+TECS.US,D,20180809,000000,17924.8,17925.7,17717.5,17897,84.13402589201,0
+TECS.US,D,20180810,000000,18323.1,18503.5,18088.4,18314,164.37496061164,0
+TECS.US,D,20180813,000000,18195.6,18423,17853.4,18404.6,184.92183068809,0
+TECS.US,D,20180814,000000,18223.4,18539.6,18024.6,18077.2,76.023419282883,0
+TECS.US,D,20180815,000000,18432.3,18979.7,18251.1,18558.1,241.91235979489,0
+TECS.US,D,20180816,000000,18106.9,18437.9,18016.2,18361.2,105.87045160447,0
+TECS.US,D,20180817,000000,18486.8,18692.1,18116.3,18214.2,110.62867414849,0
+TECS.US,D,20180820,000000,18125.4,18567.4,18125.4,18332.4,135.06863539733,0
+TECS.US,D,20180821,000000,18186.4,18323.1,17930.2,18223.4,250.99623919712,0
+TECS.US,D,20180822,000000,18377.9,18503.5,18015.2,18088.4,95.272592301878,0
+TECS.US,D,20180823,000000,18125.4,18125.4,17680.4,18015.2,115.27875527106,0
+TECS.US,D,20180824,000000,17906.2,17906.2,17436.3,17464.1,155.50736405233,0
+TECS.US,D,20180827,000000,17191.5,17255.2,16949.9,16991.6,141.12455499881,0
+TECS.US,D,20180828,000000,16857.6,17010.2,16791,16902.8,100.24709768881,0
+TECS.US,D,20180829,000000,16902.8,16902.8,16406.3,16458.9,160.26558659635,0
+TECS.US,D,20180830,000000,16595.8,16730,16288,16605.2,166.42964761928,0
+TECS.US,D,20180831,000000,16631,16720.7,16460.9,16549.7,167.61920325529,0
+TECS.US,D,20180904,000000,16711.4,17074.9,16693.9,16730,200.49419537762,0
+TECS.US,D,20180905,000000,16857.6,17643.6,16827,17418,345.72812439172,0
+TECS.US,D,20180906,000000,17481.9,18150.4,17381.9,17772.1,299.44359600897,0
+TECS.US,D,20180907,000000,18088.4,18133.7,17536.3,17960.8,220.82478261116,0
+TECS.US,D,20180910,000000,17726.8,18068,17708.2,17781.3,159.61673806762,0
+TECS.US,D,20180911,000000,17987.7,18052.4,17228.4,17337.6,161.67142507526,0
+TECS.US,D,20180912,000000,17427.2,17956.1,17427.2,17536.3,171.29601158476,0
+TECS.US,D,20180913,000000,17219.1,17219.1,16811.1,16958.3,180.16360814407,0
+TECS.US,D,20180914,000000,16930.7,17200.6,16776.1,16949.1,158.64346527452,0
+TECS.US,D,20180917,000000,17019.4,17680.4,17001,17626.8,226.55627794828,0
+TECS.US,D,20180918,000000,17662,17662,17047.1,17273.6,169.89017310585,0
+TECS.US,D,20180919,000000,17318.1,17716.5,17147.1,17427.2,99.381966317169,0
+TECS.US,D,20180920,000000,17047.1,17258.8,16757.8,16829.8,199.95348827034,0
+TECS.US,D,20180921,000000,16684.5,17038,16558.9,16975.8,265.81161393645,0
+TECS.US,D,20180924,000000,17282,17454.8,16794.6,16820.5,212.71417600204,0
+TECS.US,D,20180925,000000,16839.1,17038.7,16757.8,16857.6,126.52546310238,0
+TECS.US,D,20180926,000000,16811.1,17112.8,16576.4,17038.7,158.31904101016,0
+TECS.US,D,20180927,000000,16802,16839.1,16612.5,16767,130.63483711767,0
+TECS.US,D,20180928,000000,16902.8,16976.7,16512.6,16576.4,239.53324852288,0
+TECS.US,D,20181001,000000,16331.3,16475.7,16137.2,16340.7,299.22731316606,0
+TECS.US,D,20181002,000000,16412.7,16530.2,16058.6,16341.5,260.62082570661,0
+TECS.US,D,20181003,000000,16185.3,16258.3,15968,16203.8,154.8585155236,0
+TECS.US,D,20181004,000000,16412.7,17356.8,16381.2,17011.1,446.73221203071,0
+TECS.US,D,20181005,000000,17066.5,18191,16930.7,17701.8,518.21369161248,0
+TECS.US,D,20181008,000000,17873.9,18914.2,17812.8,18301.1,388.55212728791,0
+TECS.US,D,20181009,000000,18327.9,18419.4,17820.2,18111.3,208.82108482965,0
+TECS.US,D,20181010,000000,18400.8,20780.1,18400.8,20642.3,806.51872121158,0
+TECS.US,D,20181011,000000,20896.7,22022.1,19901.7,21496.9,769.96692075978,0
+TECS.US,D,20181012,000000,19753.7,20794.1,19281.2,19526.1,756.66552592082,0
+TECS.US,D,20181015,000000,19763,20479.6,19679.7,20443.5,282.14096857616,0
+TECS.US,D,20181016,000000,19707.5,19835.2,18428.6,18609.9,505.77742814516,0
+TECS.US,D,20181017,000000,18518.4,19369.1,18518.4,18845.7,312.63684942648,0
+TECS.US,D,20181018,000000,19127.7,20316,19127.7,19997.8,377.95426798532,0
+TECS.US,D,20181019,000000,19526.1,20233.8,19001.1,20007.1,529.46039944381,0
+TECS.US,D,20181022,000000,19661.5,20117.3,19178.5,19526.1,364.22030746053,0
+TECS.US,D,20181023,000000,20706.2,21333.3,19462.5,19735.3,919.85093089645,0
+TECS.US,D,20181024,000000,19862.9,22467.8,19800,22349.3,799.48952881701,0
+TECS.US,D,20181025,000000,21342.6,21568.9,19772.2,20189.3,600.18488907539,0
+TECS.US,D,20181026,000000,21815,22188.5,20288.3,21314.7,912.49731423751,0
+TECS.US,D,20181029,000000,20362.2,23692.2,20043.4,22349.3,1160.249310791,0
+TECS.US,D,20181030,000000,22531.5,23067.1,21459.8,21658.6,837.23088490481,0
+TECS.US,D,20181031,000000,20669.2,20710,19608.5,20171.8,830.74239961751,0
+TECS.US,D,20181101,000000,20098.7,20575.9,19412.5,19435.6,458.19520270494,0
+TECS.US,D,20181102,000000,19836,21060.4,19563.3,20570.3,790.18936657187,0
+TECS.US,D,20181105,000000,20534.2,21524.6,20517.6,20642.3,448.13805050963,0
+TECS.US,D,20181106,000000,20696.9,20761.7,19993.3,20215.3,315.44852638431,0
+TECS.US,D,20181107,000000,19554,19652.1,18500.7,18500.7,471.60473896537,0
+TECS.US,D,20181108,000000,18682.1,18870.7,18483.3,18600.6,276.19319039614,0
+TECS.US,D,20181109,000000,19009.4,19979.5,19009.4,19499.4,545.89789550497,0
+TECS.US,D,20181112,000000,20052.5,21651.3,19997.8,21568.9,744.87811098222,0
+TECS.US,D,20181113,000000,21386.8,21695.6,20398.5,21478.4,463.49413235624,0
+TECS.US,D,20181114,000000,20833.7,22619.5,20678.5,22330.9,602.02329324013,0
+TECS.US,D,20181115,000000,22249.5,22568.5,20479.6,20678.5,812.57464081306,0
+TECS.US,D,20181116,000000,21432.1,21469.1,20371.5,20715.5,432.13312013428,0
+TECS.US,D,20181119,000000,21024.2,23248.3,21024.2,23103.9,745.52695951095,0
+TECS.US,D,20181120,000000,25391,25499.9,23710.5,24565.1,1176.2542411663,0
+TECS.US,D,20181121,000000,23548.7,24392.2,23338.8,24111,465.00811225661,0
+TECS.US,D,20181123,000000,24891.4,24962.6,24009.3,24810.2,206.87453924346,0
+TECS.US,D,20181126,000000,23756.8,24142.4,23112.4,23140,521.45793425613,0
+TECS.US,D,20181127,000000,23629.2,23991.8,22868.3,22972.7,443.27168654415,0
+TECS.US,D,20181128,000000,22358.7,22531.5,20570.3,20605.4,829.66098540296,0
+TECS.US,D,20181129,000000,20870.9,21469.1,20666.5,21169.6,558.11787612939,0
+TECS.US,D,20181130,000000,21078.8,21422.9,20534.2,20570.3,372.76347975547,0
+TECS.US,D,20181203,000000,19027,19880.5,18973.2,19217.5,492.58417472764,0
+TECS.US,D,20181204,000000,19635.4,21534,19516.9,21404.2,683.99449070304,0
+TECS.US,D,20181206,000000,22831.3,23233.4,21268.4,21268.4,997.60461292261,0
+TECS.US,D,20181207,000000,21542.2,23793.9,21296.2,23557.9,1557.1283275309,0
+TECS.US,D,20181210,000000,23955.7,24328.4,22294.9,22577,758.61207150701,0
+TECS.US,D,20181211,000000,21506.2,23003.1,21333.3,22487.3,543.84320849732,0
+TECS.US,D,20181212,000000,21396,21948,20879.1,21948,451.16601031037,0
+TECS.US,D,20181213,000000,21578.2,22222.8,21161.2,21861.2,368.97853000455,0
+TECS.US,D,20181214,000000,22693.6,23530.3,22321.6,23474.7,472.2535874941,0
+TECS.US,D,20181217,000000,23665.4,25518.5,23274.1,24999.7,718.05903846137,0
+TECS.US,D,20181218,000000,24392.2,24971.9,23710.5,24300.6,580.71943321349,0
+TECS.US,D,20181219,000000,24456,26607.7,23149.4,25553.7,1253.4672160852,0
+TECS.US,D,20181220,000000,26235,28305.5,25416.7,27288.3,1136.025632385,0
+TECS.US,D,20181221,000000,27196.8,30064.3,26244.4,29694.5,1650.6706570895,0
+TECS.US,D,20181224,000000,30782.8,32197.7,29538.1,31954.3,1584.5962485805,0
+TECS.US,D,20181226,000000,31373.7,32045,26352.4,26371,1500.8947883743,0
+TECS.US,D,20181227,000000,27892.2,28901.9,25707.1,25715.5,930.5569316205,0
+TECS.US,D,20181228,000000,25178.2,26599.4,24658.5,25934.6,783.59273986312,0
+TECS.US,D,20181231,000000,25270.6,25871.7,24933,25178.2,574.87979645492,0
+TECS.US,D,20190102,000000,26661.4,26771.4,24741.7,25187.4,652.30905421672,0
+TECS.US,D,20190103,000000,27235.6,29056.6,27062.8,29011,1401.1883977928,0
+TECS.US,D,20190104,000000,27391,27654.5,24777.7,25187.4,2142.1734176026,0
+TECS.US,D,20190107,000000,25178.2,25314.9,23957.5,24487.4,592.93941383791,0
+TECS.US,D,20190108,000000,23822.6,24737,23512.8,23840.9,580.28686752767,0
+TECS.US,D,20190109,000000,23558.9,23558.9,22575,22966.2,587.64048418661,0
+TECS.US,D,20190110,000000,23457.2,23805,22638.9,22656.5,467.17094068571,0
+TECS.US,D,20190111,000000,23149.4,23167.7,22757.3,22794.2,312.20428374066,0
+TECS.US,D,20190114,000000,23448,23657.9,23222.5,23438.8,335.99539646077,0
+TECS.US,D,20190115,000000,23275.1,23312,22228.2,22384.6,559.30743176539,0
+TECS.US,D,20190116,000000,22237.7,22429.8,21918.5,22356.9,384.55089469407,0
+TECS.US,D,20190117,000000,22583.3,22729.6,21504.3,21910,429.42958459791,0
+TECS.US,D,20190118,000000,21391.4,21682.7,20790.4,20918.1,753.42128327717,0
+TECS.US,D,20190122,000000,21418.2,22466.9,21343.5,21982.4,761.85631415066,0
+TECS.US,D,20190123,000000,21655,22485.4,21210.3,21774.3,489.98878061272,0
+TECS.US,D,20190124,000000,21582.8,21582.8,20972.4,21182.5,283.87123131944,0
+TECS.US,D,20190125,000000,20781,20975.3,20145.9,20327.2,375.03444960603,0
+TECS.US,D,20190128,000000,21227.7,21629.2,21128.8,21128.8,394.8243297323,0
+TECS.US,D,20190129,000000,20981.8,21901.9,20981.8,21802,343.24087169825,0
+TECS.US,D,20190130,000000,20790.4,20981.8,19612.4,19772.2,642.14376059994,0
+TECS.US,D,20190131,000000,20108.9,20262.4,19543.9,19872.2,418.61544245241,0
+TECS.US,D,20190201,000000,19897.1,19906.4,19207.2,19534.5,357.29925648741,0
+TECS.US,D,20190204,000000,19516,19534.5,18597,18597,352.54103394338,0
+TECS.US,D,20190205,000000,18388.8,18479.5,17986.7,18125.4,485.01427522579,0
+TECS.US,D,20190206,000000,18088.4,18269.5,17806.4,17932.1,341.18618469061,0
+TECS.US,D,20190207,000000,18379.5,19043.5,18251.1,18696.8,717.5183313541,0
+TECS.US,D,20190208,000000,19261.8,19270.2,18397.2,18397.2,479.39092131013,0
+TECS.US,D,20190211,000000,18186.4,18505.5,18032.8,18415.7,288.3050295991,0
+TECS.US,D,20190212,000000,17977.3,18106.9,17604.8,17696.2,350.48634693574,0
+TECS.US,D,20190213,000000,17450.4,17629.8,17249.6,17586.2,262.5673712928,0
+TECS.US,D,20190214,000000,17806.4,17851.5,17341.1,17541.9,360.4353577096,0
+TECS.US,D,20190215,000000,17133.1,17404.1,17068.4,17123.8,413.42465422256,0
+TECS.US,D,20190219,000000,17285.7,17285.7,16949.9,17105.3,134.52792829005,0
+TECS.US,D,20190220,000000,17040.6,17312.6,16839.9,17050,320.42303177124,0
+TECS.US,D,20190221,000000,17185.7,17350.4,16830.7,17050,412.23509858656,0
+TECS.US,D,20190222,000000,16767.9,16771.5,16368.3,16387,382.06364200061,0
+TECS.US,D,20190225,000000,16012.5,16184.4,15821.9,16165.9,441.43328237942,0
+TECS.US,D,20190226,000000,16331.3,16368.3,15919.9,16076.2,280.41070583288,0
+TECS.US,D,20190227,000000,16238.9,16612.5,16066.9,16113.1,400.66396649087,0
+TECS.US,D,20190228,000000,16285.2,16359.1,16073.5,16266.6,204.60356939291,0
+TECS.US,D,20190301,000000,15839.5,16313,15794.3,15929.1,247.96827939637,0
+TECS.US,D,20190304,000000,15702.6,16631,15621.3,16120.5,513.88803475428,0
+TECS.US,D,20190305,000000,16156.6,16412.7,16115.1,16266.6,227.63769216283,0
+TECS.US,D,20190306,000000,16294.4,16593.9,16248.1,16530.2,447.81362624526,0
+TECS.US,D,20190307,000000,16631,17164.6,16631,17003.6,841.12397607719,0
+TECS.US,D,20190308,000000,17668.5,17733.4,16977.7,17012.9,820.03639889346,0
+TECS.US,D,20190311,000000,16812.1,16812.1,15874.6,15919.9,622.02945620931,0
+TECS.US,D,20190312,000000,15776.6,15929.1,15483.5,15657.3,453.86954584674,0
+TECS.US,D,20190313,000000,15511.2,15511.2,15057.1,15347.6,698.70172402092,0
+TECS.US,D,20190314,000000,15265.2,15373.3,15102.4,15238.4,289.81900949947,0
+TECS.US,D,20190315,000000,15110.9,15110.9,14492.1,14701,751.04217200515,0
+TECS.US,D,20190318,000000,14701,14782.4,14419,14518,495.82841737129,0
+TECS.US,D,20190319,000000,14291.3,14591.8,14226.7,14419,609.91761700635,0
+TECS.US,D,20190320,000000,14445.8,14811.1,14208.3,14564.4,618.6770721442,0
+TECS.US,D,20190321,000000,14564.4,14564.4,13360.4,13449.9,939.96523528708,0
+TECS.US,D,20190322,000000,13679.3,14445.8,13505.4,14436.7,1267.6337422958,0
+TECS.US,D,20190325,000000,14573.5,14885.1,14336.9,14601.1,1462.7208666007,0
+TECS.US,D,20190326,000000,14226.7,14610.4,13952,14373.8,562.6598158305,0
+TECS.US,D,20190327,000000,14282.3,14984.9,14161.9,14591.8,532.48835924455,0
+TECS.US,D,20190328,000000,14500.5,14710.3,14263.7,14455,525.45916684997,0
+TECS.US,D,20190329,000000,14136.1,14291.3,14023.3,14044.7,589.80331261571,0
+TECS.US,D,20190401,000000,13606.2,13845.7,13404.6,13449.9,585.36951433605,0
+TECS.US,D,20190402,000000,13440.7,13547.1,13258.7,13314,442.73097943688,0
+TECS.US,D,20190403,000000,13076.3,13157.8,12802.7,12995,732.6581303578,0
+TECS.US,D,20190404,000000,12985.8,13404.6,12911.7,13167.1,448.35433335254,0
+TECS.US,D,20190405,000000,13049.5,13104.1,12959.9,13003.4,385.63230890862,0
+TECS.US,D,20190408,000000,13094.9,13249.3,12829.4,12848.1,423.9143721037,0
+TECS.US,D,20190409,000000,13040.3,13113.3,12884.9,13040.3,438.62160542158,0
+TECS.US,D,20190410,000000,13031.2,13031.2,12747.1,12747.1,395.79760252539,0
+TECS.US,D,20190411,000000,12720.3,12884.9,12699.1,12820.3,426.18534195426,0
+TECS.US,D,20190412,000000,12611.2,12811,12546.5,12546.5,557.46902760066,0
+TECS.US,D,20190415,000000,12546.5,12765.6,12472.6,12555.7,442.40655517251,0
+TECS.US,D,20190416,000000,12418.8,12546.5,12346.8,12391.1,376.98099519222,0
+TECS.US,D,20190417,000000,12162.8,12365.2,12136.1,12172,486.85267939053,0
+TECS.US,D,20190418,000000,12162.8,12365.2,12071.2,12080.4,522.32306562777,0
+TECS.US,D,20190422,000000,12254.4,12263.5,11997.2,11999.2,318.15206192069,0
+TECS.US,D,20190423,000000,11934.3,11980.7,11570.1,11616.3,522.7556313136,0
+TECS.US,D,20190424,000000,11597.9,11647.7,11446.1,11616.3,480.9049012105,0
+TECS.US,D,20190425,000000,11450.8,11797.4,11360,11625.5,531.08252076563,0
+TECS.US,D,20190426,000000,11816,12117.5,11752.2,11752.2,507.50769088844,0
+TECS.US,D,20190429,000000,11742.9,11789.2,11643.1,11761.6,300.63315164497,0
+TECS.US,D,20190430,000000,11789.2,11962.1,11652.4,11679.2,457.11378849039,0
+TECS.US,D,20190501,000000,11368.4,11789.2,11259.4,11789.2,814.84561066362,0
+TECS.US,D,20190502,000000,11816,12153.6,11542.4,11980.7,855.50678513071,0
+TECS.US,D,20190503,000000,11816,11888.1,11616.3,11634.7,360.86792339542,0
+TECS.US,D,20190506,000000,12464.2,12578,11853.8,11906.5,951.86079164714,0
+TECS.US,D,20190507,000000,12346.8,13003.4,12199.7,12674.1,1482.8351709913,0
+TECS.US,D,20190508,000000,12811,12884.1,12400.3,12747.1,884.70496892357,0
+TECS.US,D,20190509,000000,13249.3,13634,12875.8,12995,1813.8560620651,0
+TECS.US,D,20190510,000000,13221.6,13814.3,12711.1,12902.5,2198.0825324949,0
+TECS.US,D,20190513,000000,13979.8,14455,13760.6,14355.3,1875.7129551374,0
+TECS.US,D,20190514,000000,14152.8,14161.9,13395.5,13660.9,1681.92352789,0
+TECS.US,D,20190515,000000,13934.5,13970.5,13094.9,13212.3,1622.4457460898,0
+TECS.US,D,20190516,000000,13148.5,13221.6,12571.5,12820.3,1416.4363382179,0
+TECS.US,D,20190517,000000,13267.7,13267.7,12654.7,13157.8,1110.7205397646,0
+TECS.US,D,20190520,000000,13861.4,14053.9,13551.6,13861.4,1074.1687393128,0
+TECS.US,D,20190521,000000,13449.9,13524,13221.6,13351,681.83166227394,0
+TECS.US,D,20190522,000000,13624.7,13642.2,13341.8,13587.7,696.64703701328,0
+TECS.US,D,20190523,000000,14108.3,14582.8,14105.7,14291.3,2219.3863925215,0
+TECS.US,D,20190524,000000,14081.5,14328.4,13843,14300.6,1056.7579704585,0
+TECS.US,D,20190528,000000,14152.8,14436.7,13880.1,14436.7,1262.442954066,0
+TECS.US,D,20190529,000000,14728.9,14957.3,14473.6,14683.5,1460.4498967501,0
+TECS.US,D,20190530,000000,14573.5,14702,14314.6,14436.7,711.89497743844,0
+TECS.US,D,20190531,000000,14975.6,15148.7,14741.9,15140.3,1272.7163891042,0
+TECS.US,D,20190603,000000,15086.7,16235.2,14820.3,15933.8,1533.4453562323,0
+TECS.US,D,20190604,000000,15285.5,15569.3,14346.1,14391.3,1520.2521028148,0
+TECS.US,D,20190605,000000,13806.8,14285,13683.9,13769.9,1425.7365004631,0
+TECS.US,D,20190606,000000,13697.8,13870.7,13230.8,13304.8,961.48537815663,0
+TECS.US,D,20190607,000000,13076.3,13176.3,12337.6,12555.7,1459.0440582712,0
+TECS.US,D,20190610,000000,12272.8,12300.5,11825.3,12208.9,915.52527403825,0
+TECS.US,D,20190611,000000,11816,12391.1,11779.9,12199.7,787.91839672132,0
+TECS.US,D,20190612,000000,12337.6,12481.8,12284.8,12418.8,649.38923583743,0
+TECS.US,D,20190613,000000,12236.7,12432.8,12162.8,12300.5,505.23672103788,0
+TECS.US,D,20190614,000000,12602,12793.4,12491,12638,701.4052595573,0
+TECS.US,D,20190617,000000,12592.7,12681.5,12415.2,12583.5,336.10353788222,0
+TECS.US,D,20190618,000000,12199.7,12309.7,11724.5,11925.2,1128.0231671974,0
+TECS.US,D,20190619,000000,11834.6,12061,11689.3,11779.9,785.21486118494,0
+TECS.US,D,20190620,000000,11250.2,11570.1,11157.6,11287.1,713.08453307444,0
+TECS.US,D,20190621,000000,11377.7,11447.9,11148.3,11441.6,419.15614955968,0
+TECS.US,D,20190624,000000,11368.4,11422.9,11268.5,11387,794.83944769444,0
+TECS.US,D,20190625,000000,11469.3,12047.2,11368.4,12020.4,819.92825747201,0
+TECS.US,D,20190626,000000,11662.5,11671.8,11368.4,11635.7,589.47888835135,0
+TECS.US,D,20190627,000000,11478.6,11608,11413.8,11524.6,374.27745965584,0
+TECS.US,D,20190628,000000,11478.6,11653.4,11396.1,11506.2,449.65203041,0
+TECS.US,D,20190701,000000,10818.3,11151.2,10698,10992.9,752.55615190552,0
+TECS.US,D,20190702,000000,11038.4,11098.5,10909.8,10909.8,528.81155091508,0
+TECS.US,D,20190703,000000,10809,10900.5,10671.2,10689.7,446.08336350198,0
+TECS.US,D,20190705,000000,10873.7,11056.7,10685,10744.3,619.10963783002,0
+TECS.US,D,20190708,000000,11002.2,11129.8,10956.1,10983.8,692.7539458409,0
+TECS.US,D,20190709,000000,11193.7,11221.4,10846,10873.7,626.67953733187,0
+TECS.US,D,20190710,000000,10725.7,10725.7,10432.5,10625.8,708.32631053042,0
+TECS.US,D,20190711,000000,10533.3,10603.7,10386.4,10514.9,566.55290700288,0
+TECS.US,D,20190712,000000,10432.5,10459.3,10263.5,10286.5,534.86747051656,0
+TECS.US,D,20190715,000000,10203.3,10267.9,10147.8,10184.9,273.1652305954,0
+TECS.US,D,20190716,000000,10221.8,10514.9,10221.8,10468.7,457.76263701912,0
+TECS.US,D,20190717,000000,10414.1,10561.1,10340.3,10561.1,440.13558532196,0
+TECS.US,D,20190718,000000,10723.9,10723.9,10278.2,10314.3,589.5870297728,0
+TECS.US,D,20190719,000000,10065.6,10496.4,10028.5,10478,761.85631415066,0
+TECS.US,D,20190722,000000,10368.8,10368.8,10026.6,10093.3,692.10509731217,0
+TECS.US,D,20190723,000000,9909.41,10157.1,9882.54,9937.04,512.37405485391,0
+TECS.US,D,20190724,000000,10019.3,10019.3,9679.88,9689.18,714.16594728899,0
+TECS.US,D,20190725,000000,9763.23,9955.45,9763.23,9909.41,577.04262488402,0
+TECS.US,D,20190726,000000,9808.52,9817.7,9689.18,9754.03,452.89627305365,0
+TECS.US,D,20190729,000000,9735.42,9992.48,9698.51,9763.23,337.94194204696,0
+TECS.US,D,20190730,000000,9964.76,10047.1,9836.16,9964.76,504.04716540188,0
+TECS.US,D,20190731,000000,9789.87,10715.6,9769.66,10405,1365.0691630268,0
+TECS.US,D,20190801,000000,10342,10707.3,9698.51,10579.6,2296.8156502833,0
+TECS.US,D,20190802,000000,10836.8,11377.7,10836.8,11129.8,2110.3798396948,0
+TECS.US,D,20190805,000000,11946.4,12753.6,11937.2,12478.2,3616.2491334561,0
+TECS.US,D,20190806,000000,11974.2,12305.3,11735.6,11873.4,2033.4912890403,0
+TECS.US,D,20190807,000000,12295.9,12469.8,11557.1,11626.4,2802.7012198499,0
+TECS.US,D,20190808,000000,11377.7,11460,10799.7,10799.7,1885.4456830684,0
+TECS.US,D,20190809,000000,11002.2,11409.1,10909.8,11184.4,1952.385222949,0
+TECS.US,D,20190812,000000,11395.1,11766.9,11286.1,11626.4,1226.2155778785,0
+TECS.US,D,20190813,000000,11644.1,11726.3,10635.1,10762.7,2490.2806532663,0
+TECS.US,D,20190814,000000,11377.7,11817.9,11202.9,11754.2,2715.2148098928,0
+TECS.US,D,20190815,000000,11735.6,12093.5,11626.4,11817.9,3144.4281116478,0
+TECS.US,D,20190816,000000,11460,11460,11062.5,11138.2,1189.9882016911,0
+TECS.US,D,20190819,000000,10616.7,10809,10527.9,10635.1,1267.8500251387,0
+TECS.US,D,20190820,000000,10661.9,10799.7,10514.9,10781.1,914.66014266661,0
+TECS.US,D,20190821,000000,10514.9,10552,10332.8,10423.3,791.05449794351,0
+TECS.US,D,20190822,000000,10368.8,10762.7,10267.9,10487.2,1390.1579728044,0
+TECS.US,D,20190823,000000,10716.6,11662.5,10386.4,11543.3,3115.4462106978,0
+TECS.US,D,20190826,000000,11084.5,11346.1,11047.6,11065.9,1921.8893420987,0
+TECS.US,D,20190827,000000,10827.5,11295.4,10781.1,11121.6,1507.3832736616,0
+TECS.US,D,20190828,000000,11304.7,11515.4,11038.4,11093.7,1835.0517806703,0
+TECS.US,D,20190829,000000,10643.4,10744.3,10413.3,10505.6,1654.2393239975,0
+TECS.US,D,20190830,000000,10332.8,10744.3,10286.5,10524.2,944.83159925256,0
+TECS.US,D,20190903,000000,10799.7,11020.7,10661.9,10900.5,1383.9939117814,0
+TECS.US,D,20190904,000000,10552,10588.9,10342,10359.5,1458.1789268996,0
+TECS.US,D,20190905,000000,9955.45,9964.76,9589.39,9698.51,2005.0500951976,0
+TECS.US,D,20190906,000000,9689.18,9808.52,9637.37,9744.72,493.66558894219,0
+TECS.US,D,20190909,000000,9635.56,10111.8,9589.39,9955.45,850.64042116523,0
+TECS.US,D,20190910,000000,10130.2,10450.1,10111.8,10111.8,1291.8574207017,0
+TECS.US,D,20190911,000000,10001.7,10084.1,9789.87,9817.7,2307.197226743,0
+TECS.US,D,20190912,000000,9626.27,9758.48,9395.09,9653.07,1554.4247919945,0
+TECS.US,D,20190913,000000,9679.88,9882.54,9679.88,9863.88,956.5108727697,0
+TECS.US,D,20190916,000000,10056.3,10110.8,9868.58,9927.73,1055.8928390869,0
+TECS.US,D,20190917,000000,9927.73,9974.07,9808.52,9817.7,545.78975408352,0
+TECS.US,D,20190918,000000,9845.53,10219,9799.15,9817.7,697.83659264928,0
+TECS.US,D,20190919,000000,9735.42,9789.87,9496.78,9754.03,1096.6621549754,0
+TECS.US,D,20190920,000000,9635.56,10175.7,9635.56,10084.1,948.94097326785,0
+TECS.US,D,20190923,000000,10121.1,10157.1,9927.73,10011,615.10840523619,0
+TECS.US,D,20190924,000000,9816.72,10434.4,9703.92,10306,1920.6997864627,0
+TECS.US,D,20190925,000000,10351.2,10631.5,9853.83,9937.04,1729.938319016,0
+TECS.US,D,20190926,000000,9946.24,10139.4,9807.54,9918.62,1179.3903423885,0
+TECS.US,D,20190927,000000,9863.01,10532.6,9844.56,10324.5,1670.02797153,0
+TECS.US,D,20190930,000000,10204.2,10222.7,9918.62,9992.48,1198.747656829,0
+TECS.US,D,20191001,000000,9853.83,10278.2,9652.11,10250.5,1775.5739988701,0
+TECS.US,D,20191002,000000,10461.3,11069.8,10461.3,10848.8,2899.3796506307,0
+TECS.US,D,20191003,000000,10895,11270.5,10439.1,10452,3794.249913171,0
+TECS.US,D,20191004,000000,10259.6,10259.6,9900.01,9927.73,1960.7121124011,0
+TECS.US,D,20191007,000000,10065.6,10084.1,9826,10084.1,1635.4227166644,0
+TECS.US,D,20191008,000000,10278.2,10618.5,10176.6,10618.5,2392.0882425852,0
+TECS.US,D,20191009,000000,10296.7,10333.7,10028.5,10167.1,1305.8076640694,0
+TECS.US,D,20191010,000000,10148.7,10176.6,9826,9946.24,2435.777376853,0
+TECS.US,D,20191011,000000,9578.2,9624.45,9273.96,9522.65,4047.0845565329,0
+TECS.US,D,20191014,000000,9578.2,9578.2,9430.25,9550.41,1165.8726647066,0
+TECS.US,D,20191015,000000,9430.25,9448.75,9168,9236.98,1151.9224213389,0
+TECS.US,D,20191016,000000,9393.24,9522.65,9374.73,9430.25,1113.5322167224,0
+TECS.US,D,20191017,000000,9301.72,9633.73,9260.09,9504.17,1041.9425957192,0
+TECS.US,D,20191018,000000,9559.7,9946.24,9494.98,9753.06,1918.1043923478,0
+TECS.US,D,20191021,000000,9550.41,9697.53,9439.5,9448.75,917.7962438888,0
+TECS.US,D,20191022,000000,9393.24,9850.9,9294.31,9826,1487.8096763782,0
+TECS.US,D,20191023,000000,9937.04,9983.28,9798.27,9816.72,1376.4240122796,0
+TECS.US,D,20191024,000000,9522.65,9611.42,9361.82,9383.99,1451.7985830337,0
+TECS.US,D,20191025,000000,9393.24,9393.24,9023,9061.84,1448.3380575472,0
+TECS.US,D,20191028,000000,8841.12,8841.12,8693.71,8721.35,1040.7530400832,0
+TECS.US,D,20191029,000000,8730.51,8951.89,8679.84,8942.64,987.76374357021,0
+TECS.US,D,20191030,000000,8878,9034.1,8750.11,8776.47,1060.6510616309,0
+TECS.US,D,20191031,000000,8767.41,8961.13,8712.1,8804.12,1430.6028644285,0
+TECS.US,D,20191101,000000,8748.92,8748.92,8493.87,8500.35,1043.2402927766,0
+TECS.US,D,20191104,000000,8297.65,8399,8270,8352.96,670.90937870698,0
+TECS.US,D,20191105,000000,8288.49,8468.45,8288.49,8389.84,1834.2947907201,0
+TECS.US,D,20191106,000000,8408.16,8527.07,8352.96,8399,3240.2414110569,0
+TECS.US,D,20191107,000000,8233.21,8260.84,8058.24,8205.55,1442.0658551028,0
+TECS.US,D,20191108,000000,8279.24,8360.81,8058.24,8058.24,957.26786271989,0
+TECS.US,D,20191111,000000,8205.55,8233.21,8021.44,8039.84,760.66675851465,0
+TECS.US,D,20191112,000000,8012.2,8076.65,7886.98,7975.38,985.16834945529,0
+TECS.US,D,20191113,000000,8039.84,8070.27,7901.69,7920.18,863.29296747547,0
+TECS.US,D,20191114,000000,8021.44,8076.65,7933.12,7957,1057.7312432516,0
+TECS.US,D,20191115,000000,7791.11,7864.79,7763.54,7772.8,871.72799834896,0
+TECS.US,D,20191118,000000,7763.54,7864.79,7654.79,7699.07,638.14252800611,0
+TECS.US,D,20191119,000000,7606.98,7726.64,7584.79,7634.64,868.91632139113,0
+TECS.US,D,20191120,000000,7708.34,7966.06,7643.88,7791.11,1139.2698750287,0
+TECS.US,D,20191121,000000,7818.83,7957,7813.28,7910.94,870.75472555587,0
+TECS.US,D,20191122,000000,7827.99,8035.78,7808.67,7938.49,709.19144190206,0
+TECS.US,D,20191125,000000,7818.83,7823.19,7597.73,7606.98,902.76458630656,0
+TECS.US,D,20191126,000000,7579.43,7616.24,7524.87,7579.43,743.25598966039,0
+TECS.US,D,20191127,000000,7505.72,7579.43,7459.58,7468.83,515.07759039029,0
+TECS.US,D,20191129,000000,7533.28,7560.94,7482.34,7533.28,288.84573670637,0
+TECS.US,D,20191202,000000,7514.98,7947.65,7514.98,7846.48,1676.8408810816,0
+TECS.US,D,20191203,000000,8251.69,8316.14,8039.84,8058.24,2243.501929506,0
+TECS.US,D,20191204,000000,7892.44,7997.59,7883.3,7957,963.75634800719,0
+TECS.US,D,20191205,000000,7864.79,7975.38,7855.64,7864.79,925.47428481211,0
+TECS.US,D,20191206,000000,7726.64,7726.64,7597.73,7616.24,1097.2028620827,0
+TECS.US,D,20191209,000000,7689.84,7735.9,7579.43,7731.65,646.46941745814,0
+TECS.US,D,20191210,000000,7708.34,7772.8,7606.98,7726.64,605.15939446232,0
+TECS.US,D,20191211,000000,7662.19,7704.73,7542.55,7560.94,606.8896572056,0
+TECS.US,D,20191212,000000,7616.24,7680.67,7284.62,7330.69,1068.2209611327,0
+TECS.US,D,20191213,000000,7330.69,7393.93,7131.41,7174.22,1049.6206366425,0
+TECS.US,D,20191216,000000,7017.57,7036.07,6916.22,6999.17,484.79799238288,0
+TECS.US,D,20191217,000000,6962.36,7072.88,6962.36,7026.82,408.99085594291,0
+TECS.US,D,20191218,000000,7008.31,7045.13,6962.36,7045.13,320.96373887852,0
+TECS.US,D,20191219,000000,7045.13,7045.13,6888.65,6897.91,437.32390836412,0
+TECS.US,D,20191220,000000,6805.73,6833.47,6741.35,6787.31,675.667601251,0
+TECS.US,D,20191223,000000,6731.92,6731.92,6658.03,6704.28,422.61667504624,0
+TECS.US,D,20191224,000000,6695.04,6750.42,6685.77,6713.43,198.11508410561,0
+TECS.US,D,20191226,000000,6667.29,6676.54,6565.76,6565.76,610.0257584278,0
+TECS.US,D,20191227,000000,6482.61,6621.15,6473.39,6565.76,601.15816186849,0
+TECS.US,D,20191230,000000,6584.15,6833.55,6565.76,6667.29,1584.2718243161,0
+TECS.US,D,20191231,000000,6759.66,6778.06,6602.65,6602.65,715.13922008209,0
+TECS.US,D,20200102,000000,6454.88,6473.39,6251.71,6251.71,1400.1069835782,0
+TECS.US,D,20200103,000000,6538.02,6538.02,6334.85,6454.88,1055.676556244,0
+TECS.US,D,20200106,000000,6658.03,6695.04,6399.49,6399.49,920.82420368954,0
+TECS.US,D,20200107,000000,6417.98,6454.88,6334.85,6417.98,738.06520143055,0
+TECS.US,D,20200108,000000,6390.24,6436.48,6140.94,6224.07,1842.7298215936,0
+TECS.US,D,20200109,000000,6048.55,6140.94,5993.16,6002.41,915.20084977388,0
+TECS.US,D,20200110,000000,5937.78,6085.56,5914.66,6045.14,935.85586127179,0
+TECS.US,D,20200113,000000,5965.52,5974.68,5808.5,5808.5,1180.9043222889,0
+TECS.US,D,20200114,000000,5817.76,5934.72,5790,5910.14,1362.4737689119,0
+TECS.US,D,20200115,000000,5891.63,5956.18,5799.25,5891.63,652.95790274545,0
+TECS.US,D,20200116,000000,5790,5799.25,5651.49,5651.49,1052.3241721789,0
+TECS.US,D,20200117,000000,5577.61,5665.37,5531.36,5531.46,980.95083401854,0
+TECS.US,D,20200121,000000,5596.1,5612.09,5457.58,5549.96,1455.1509670988,0
+TECS.US,D,20200122,000000,5448.32,5503.72,5374.45,5485.32,1085.631729987,0
+TECS.US,D,20200123,000000,5494.48,5547.37,5402.18,5402.18,1288.6131780581,0
+TECS.US,D,20200124,000000,5300.55,5549.96,5254.42,5485.32,1919.6183722482,0
+TECS.US,D,20200127,000000,5854.66,5956.27,5757.75,5873.14,3004.6012537064,0
+TECS.US,D,20200128,000000,5725.38,5766.89,5503.72,5540.7,1730.8034503877,0
+TECS.US,D,20200129,000000,5411.43,5571.13,5392.94,5522.21,1697.604034001,0
+TECS.US,D,20200130,000000,5540.7,5605.44,5346.79,5356.03,2484.2247336649,0
+TECS.US,D,20200131,000000,5448.32,5854.66,5448.32,5808.5,3804.6314896307,0
+TECS.US,D,20200203,000000,5780.76,5836.17,5531.55,5577.61,2522.6149382814,0
+TECS.US,D,20200204,000000,5272.9,5328.31,5106.63,5134.4,3318.1032345046,0
+TECS.US,D,20200205,000000,4903.49,5162.02,4885.1,5042.01,2826.7086154129,0
+TECS.US,D,20200206,000000,4977.37,5051.24,4912.72,4912.72,2208.2478261116,0
+TECS.US,D,20200207,000000,4995.88,5081.67,4921.98,5042.01,2753.280590245,0
+TECS.US,D,20200210,000000,5143.64,5143.64,4848.1,4857.34,1458.5033511639,0
+TECS.US,D,20200211,000000,4709.57,4940.48,4709.57,4903.49,2751.9828931875,0
+TECS.US,D,20200212,000000,4820.35,4868.34,4735.28,4737.32,1756.541108694,0
+TECS.US,D,20200213,000000,4866.6,4867.79,4691.09,4783.45,2186.7276832421,0
+TECS.US,D,20200214,000000,4746.56,4801.86,4695.52,4709.57,973.16465167378,0
+TECS.US,D,20200218,000000,4838.85,4848.1,4746.56,4764.96,1460.4498967501,0
+TECS.US,D,20200219,000000,4691.09,4700.33,4571.04,4598.8,2170.6146114453,0
+TECS.US,D,20200220,000000,4644.93,4922.07,4598.8,4739.55,2773.1786117927,0
+TECS.US,D,20200221,000000,4820.35,5152.79,4808.89,5069.74,4508.1995776171,0
+TECS.US,D,20200224,000000,5817.76,5947.03,5485.32,5697.62,6011.1490529991,0
+TECS.US,D,20200225,000000,5540.7,6307.11,5485.32,6233.31,10208.009478247,0
+TECS.US,D,20200226,000000,6140.94,6307.11,5753.11,6159.44,8652.8276963024,0
+TECS.US,D,20200227,000000,6824.31,7165.99,6390.24,7165.99,13696.759875808,0
+TECS.US,D,20200228,000000,8024.77,8079.24,6805.83,6981.22,14165.228513551,0
+TECS.US,D,20200302,000000,6658.03,6999.82,5780.76,5780.76,10197.627901787,0
+TECS.US,D,20200303,000000,5679.24,6630.38,5568.36,6454.88,12472.490843515,0
+TECS.US,D,20200304,000000,6048.55,6307.02,5616.25,5633,6897.1517189801,0
+TECS.US,D,20200305,000000,6113.21,6251.71,5753.11,6159.44,6502.7599549336,0
+TECS.US,D,20200306,000000,6768.92,7036.71,6438.42,6556.51,7822.3015795278,0
+TECS.US,D,20200309,000000,8089.4,8126.3,7230.63,8015.52,5621.9480771824,0
+TECS.US,D,20200310,000000,7055.12,7904.74,6450.45,6454.88,6684.2212601351,0
+TECS.US,D,20200311,000000,7008.96,7609.01,6838.17,7350.65,5627.787713941,0
+TECS.US,D,20200312,000000,9003.58,9511.66,7766.22,9511.66,7841.8751768112,0
+TECS.US,D,20200313,000000,7683.1,9151.34,6464.14,6464.14,7714.3764409157,0
+TECS.US,D,20200316,000000,8680.39,9234.21,7167.84,8569.61,5426.3202457703,0
+TECS.US,D,20200317,000000,7886.25,8938.96,6695.04,7073.61,6823.0748452834,0
+TECS.US,D,20200318,000000,8301.81,8789.32,7332.24,7618.45,6194.124338101,0
+TECS.US,D,20200319,000000,7812.35,8421.83,6768.92,7581.55,3975.7112183726,0
+TECS.US,D,20200320,000000,6999.73,8625,6888.94,8541.87,5260.9720123656,0
+TECS.US,D,20200323,000000,8588.1,9641.11,8181.78,8763.54,5237.3971824884,0
+TECS.US,D,20200324,000000,7388.48,7397.72,6167.86,6297.31,5725.8719832007,0
+TECS.US,D,20200325,000000,6232.58,6463.66,5326.37,6140.1,7136.5768260815,0
+TECS.US,D,20200326,000000,5908.93,5973.66,4966.18,5002.71,5919.4451276052,0
+TECS.US,D,20200327,000000,5502.06,5668.49,5169.15,5622.27,6215.2119152847,0
+TECS.US,D,20200330,000000,5409.6,5483.56,4919.49,4956.47,6155.4097092201,0
+TECS.US,D,20200331,000000,4993.47,5289.37,4716.04,5224.64,5708.6774971894,0
+TECS.US,D,20200401,000000,5724,6056.88,5418.92,5908.93,6679.1386133268,0
+TECS.US,D,20200402,000000,6038.39,6075.39,5511.29,5539.04,5551.4398703938,0
+TECS.US,D,20200403,000000,5631.52,5973.66,5435.37,5788.72,5789.2428561734,0
+TECS.US,D,20200406,000000,5058.19,5133.1,4212.08,4309.18,8034.3669070011,0
+TECS.US,D,20200407,000000,3865.39,4410.89,3828.31,4405.07,7265.265117613,0
+TECS.US,D,20200408,000000,4253.69,4355.42,4004.11,4059.5,4466.348847514,0
+TECS.US,D,20200409,000000,3883.8,4141.43,3846.83,4031.76,6524.712663489,0
+TECS.US,D,20200413,000000,4105.73,4262.95,3990.14,3994.77,4383.2962358366,0
+TECS.US,D,20200414,000000,3717.36,3782.07,3513.91,3523.17,5860.6161943337,0
+TECS.US,D,20200415,000000,3726.59,3819.08,3652.62,3745.1,5276.3280942122,0
+TECS.US,D,20200416,000000,3615.64,3791.33,3578.66,3615.64,4445.3694117517,0
+TECS.US,D,20200417,000000,3412.18,3624.8,3412.18,3467.69,4461.0499178627,0
+TECS.US,D,20200420,000000,3597.15,3643.37,3467.69,3624.89,3323.9428712631,0
+TECS.US,D,20200421,000000,3791.33,4151.98,3754.35,4077.99,8051.1288273267,0
+TECS.US,D,20200422,000000,3791.33,3828.31,3569.41,3606.38,3562.8272712573,0
+TECS.US,D,20200423,000000,3582.34,3691.18,3466.01,3684.99,6356.1201874406,0
+TECS.US,D,20200424,000000,3652.62,3704.4,3451.04,3451.04,6057.6498642247,0
+TECS.US,D,20200427,000000,3361.35,3424.22,3329.36,3354.86,4133.1651280111,0
+TECS.US,D,20200428,000000,3241.12,3508.82,3221.82,3492.64,7082.2898325111,0
+TECS.US,D,20200429,000000,3275.34,3307.71,3029.36,3051.56,6846.4333923177,0
+TECS.US,D,20200430,000000,3053.4,3170.84,3050.63,3097.78,4971.9099928163,0
+TECS.US,D,20200501,000000,3299.37,3393.7,3183.06,3368.74,7738.7082607431,0
+TECS.US,D,20200504,000000,3433.47,3451.96,3218,3218,4654.6230622672,0
+TECS.US,D,20200505,000000,3105.2,3127.01,2968.34,3082.08,3885.5212728791,0
+TECS.US,D,20200506,000000,3014.57,3063.49,2932.28,3026.6,3380.717117527,0
+TECS.US,D,20200507,000000,2902.68,2910.07,2833.33,2874.94,3998.0964926138,0
+TECS.US,D,20200508,000000,2801.87,2849.13,2753.81,2761.2,4262.0697023855,0
+TECS.US,D,20200511,000000,2830.55,2830.55,2653.93,2692.77,3625.5492957012,0
+TECS.US,D,20200512,000000,2669.66,2873.1,2654.87,2873.1,4453.5881597823,0
+TECS.US,D,20200513,000000,2850.9,3125.53,2800.03,3020.12,8908.5821580436,0
+TECS.US,D,20200514,000000,3069.13,3177.32,2894.36,2894.36,5328.4522593535,0
+TECS.US,D,20200515,000000,3049.71,3058.96,2854.59,2854.59,3694.435381168,0
+TECS.US,D,20200518,000000,2689.99,2716.81,2596.61,2650.22,9017.5887108702,0
+TECS.US,D,20200519,000000,2638.94,2680.75,2552.22,2680.75,7589.3649577137,0
+TECS.US,D,20200520,000000,2557.76,2564.24,2483.79,2502.28,9976.3705534905,0
+TECS.US,D,20200521,000000,2506.9,2605.85,2484.72,2603.07,11942.1653127,0
+TECS.US,D,20200522,000000,2618.8,2646.53,2567,2568.84,7862.3139054662,0
+TECS.US,D,20200526,000000,2425.52,2588.28,2415.81,2582.73,4380.7008417216,0
+TECS.US,D,20200527,000000,2582.73,2747.33,2532.79,2532.79,9603.9314979994,0
+TECS.US,D,20200528,000000,2574.41,2574.41,2414.42,2555.91,10257.105683588,0
+TECS.US,D,20200529,000000,2530.02,2591.99,2438.01,2460.67,7015.8909997377,0
+TECS.US,D,20200601,000000,2491.19,2522.63,2444.02,2465.28,4440.5030477863,0
+TECS.US,D,20200602,000000,2436.64,2512.44,2385.75,2385.75,7778.5043038386,0
+TECS.US,D,20200603,000000,2359.86,2389.46,2311.78,2328.43,6409.7583324823,0
+TECS.US,D,20200604,000000,2353.41,2427.38,2311.78,2392.24,7911.9508179141,0
+TECS.US,D,20200605,000000,2330.29,2349.7,2180.48,2195.83,10547.14097593,0
+TECS.US,D,20200608,000000,2205.44,2271.09,2162.92,2162.92,5354.2980590812,0
+TECS.US,D,20200609,000000,2204.53,2205.44,2104.65,2137.94,5360.89468579,0
+TECS.US,D,20200610,000000,2088.01,2100.03,1979.83,2026.98,8297.1505611369,0
+TECS.US,D,20200611,000000,2147.2,2379.29,2125.93,2373.74,19227.544734704,0
+TECS.US,D,20200612,000000,2172.15,2409.81,2148.11,2284.06,18040.584492813,0
+TECS.US,D,20200615,000000,2419.06,2428.29,2186.95,2221.17,7817.6514984053,0
+TECS.US,D,20200616,000000,2057.5,2174.37,2015.86,2076.9,13215.206126069,0
+TECS.US,D,20200617,000000,2044.55,2087.09,2018.66,2075.99,6911.858952298,0
+TECS.US,D,20200618,000000,2091.71,2098.18,2041.78,2042.69,4538.587317046,0
+TECS.US,D,20200619,000000,1974.27,2118.53,1967.8,2085.22,7183.0776373072,0
+TECS.US,D,20200622,000000,2080.6,2093.55,1968.73,1970.56,6361.9598241992,0
+TECS.US,D,20200623,000000,1918.78,1937.74,1863.3,1928.04,8250.9741741756,0
+TECS.US,D,20200624,000000,1958.55,2090.77,1921.56,2059.34,18835.964647615,0
+TECS.US,D,20200625,000000,2056.56,2115.76,1973.35,1980.74,10798.029073706,0
+TECS.US,D,20200626,000000,1994.62,2113.9,1981.67,2091.71,13885.142231982,0
+TECS.US,D,20200629,000000,2089.85,2172.15,2027.89,2027.89,10632.788981723,0
+TECS.US,D,20200630,000000,2033.46,2033.46,1893.35,1920.63,10696.700561802,0
+TECS.US,D,20200701,000000,1917.85,1940.06,1876.24,1907.7,8464.6616229707,0
+TECS.US,D,20200702,000000,1850.35,1885.5,1823.54,1876.24,11219.672475959,0
+TECS.US,D,20200706,000000,1803.2,1805.04,1749.56,1775.46,14138.517582452,0
+TECS.US,D,20200707,000000,1788.41,1835.56,1728.3,1832.79,15755.66439889,0
+TECS.US,D,20200708,000000,1790.25,1817.99,1741.24,1741.24,11281.637510453,0
+TECS.US,D,20200709,000000,1707.04,1796.71,1698.71,1719.98,24648.34976798,0
+TECS.US,D,20200710,000000,1730.15,1784.7,1721.81,1723.66,15143.908377719,0
+TECS.US,D,20200713,000000,1677.43,1843.88,1645.07,1833.7,30633.977445515,0
+TECS.US,D,20200714,000000,1881.79,1933.57,1758.8,1769.9,40738.49558343,0
+TECS.US,D,20200715,000000,1731.08,1800.87,1694.07,1741.24,19352.772500749,0
+TECS.US,D,20200716,000000,1794.86,1842.12,1779.15,1803.2,20852.585874908,0
+TECS.US,D,20200717,000000,1774.53,1826.32,1761.58,1775.46,13150.104990353,0
+TECS.US,D,20200720,000000,1757.88,1791.18,1627.49,1638.6,19854.764979143,0
+TECS.US,D,20200721,000000,1602.53,1707.94,1602.53,1688.53,24152.196926344,0
+TECS.US,D,20200722,000000,1680.2,1688.53,1633.05,1650.62,23490.803992725,0
+TECS.US,D,20200723,000000,1673.73,1798.58,1642.29,1775.46,33902.011201886,0
+TECS.US,D,20200724,000000,1864.22,1928.04,1806.89,1839.26,58540.303817671,0
+TECS.US,D,20200727,000000,1805.04,1818.36,1747.71,1753.27,29230.518077872,0
+TECS.US,D,20200728,000000,1769.9,1818.91,1754.19,1816.14,20975.218246838,0
+TECS.US,D,20200729,000000,1793.02,1793.02,1721.81,1733.86,22667.415209767,0
+TECS.US,D,20200730,000000,1783.76,1809.67,1703.32,1706.11,24960.770334563,0
+TECS.US,D,20200731,000000,1626.58,1710.72,1578.5,1579.43,43057.588366533,0
+TECS.US,D,20200803,000000,1517.45,1517.45,1447.17,1462.9,38647.79748244,0
+TECS.US,D,20200804,000000,1474,1489.72,1449.95,1449.95,23759.751707884,0
+TECS.US,D,20200805,000000,1445.32,1455.5,1424.52,1435.16,17445.04968486,0
+TECS.US,D,20200806,000000,1439.79,1446.24,1370.42,1373.2,19677.196765114,0
+TECS.US,D,20200807,000000,1391.69,1466.6,1388.92,1435.16,40544.381731918,0
+TECS.US,D,20200810,000000,1423.14,1504.52,1419.44,1448.09,21160.572643212,0
+TECS.US,D,20200811,000000,1462.9,1533.17,1443.01,1525.78,32661.737239219,0
+TECS.US,D,20200812,000000,1486.94,1492.5,1409.27,1420.36,18308.883359443,0
+TECS.US,D,20200813,000000,1413.89,1433.3,1382.64,1419.44,14651.324202991,0
+TECS.US,D,20200814,000000,1417.59,1445.32,1410.19,1420.36,12039.384450588,0
+TECS.US,D,20200817,000000,1393.55,1400.02,1383.37,1391.69,10907.792616483,0
+TECS.US,D,20200818,000000,1382.45,1412.05,1365.79,1376.89,12738.086174609,0
+TECS.US,D,20200819,000000,1368.57,1388.92,1349.17,1384.3,17165.071544713,0
+TECS.US,D,20200820,000000,1399.09,1401.87,1318.64,1327.9,15124.551063278,0
+TECS.US,D,20200821,000000,1320.48,1324.2,1271.48,1275.19,19374.941492147,0
+TECS.US,D,20200824,000000,1227.08,1275.19,1220.64,1242.82,18936.103603882,0
+TECS.US,D,20200825,000000,1253.9,1256.69,1222.48,1223.41,14388.973114541,0
+TECS.US,D,20200826,000000,1190.12,1193.35,1140.17,1148.49,21203.612928951,0
+TECS.US,D,20200827,000000,1135.55,1177.17,1117.98,1145.72,24616.015482965,0
+TECS.US,D,20200828,000000,1132.77,1136.48,1105.04,1114.27,15926.095279103,0
+TECS.US,D,20200831,000000,1105.04,1123.06,1082.94,1105.04,20229.15058022,0
+TECS.US,D,20200901,000000,1080.06,1095.79,1037.54,1039.38,25142.556064029,0
+TECS.US,D,20200902,000000,1000.55,1068.05,997.763,1013.5,35981.138170781,0
+TECS.US,D,20200903,000000,1063.41,1210.46,1060.18,1188.26,107618.44954087,0
+TECS.US,D,20200904,000000,1209.07,1388.01,1154.97,1235.43,190395.84130073,0
+TECS.US,D,20200908,000000,1387.07,1409.27,1292.74,1403.71,102829.19040889,0
+TECS.US,D,20200909,000000,1301.08,1347.32,1222.93,1268.71,66435.168290995,0
+TECS.US,D,20200910,000000,1215.07,1373.2,1207.68,1347.32,66628.957718242,0
+TECS.US,D,20200911,000000,1315.87,1433.3,1297.37,1378.74,78408.153908809,0
+TECS.US,D,20200914,000000,1313.1,1332.51,1273.33,1294.59,35651.414976764,0
+TECS.US,D,20200915,000000,1232.65,1283.03,1228.02,1255.77,34962.013414988,0
+TECS.US,D,20200916,000000,1242.82,1317.73,1235.88,1315.87,33182.87074921,0
+TECS.US,D,20200917,000000,1410.19,1412.96,1320.48,1349.17,46250.24755215,0
+TECS.US,D,20200918,000000,1340.84,1465.68,1334.36,1419.44,63556.768076126,0
+TECS.US,D,20200921,000000,1497.12,1508.21,1380.58,1382.45,60437.320632835,0
+TECS.US,D,20200922,000000,1333.45,1405.57,1305.69,1314.02,29348.716651522,0
+TECS.US,D,20200923,000000,1314.95,1450.89,1311.24,1439.79,47627.752978644,0
+TECS.US,D,20200924,000000,1484.17,1484.17,1359.42,1416.68,67668.953768375,0
+TECS.US,D,20200925,000000,1409.27,1437.94,1300.14,1311.24,39797.773358193,0
+TECS.US,D,20200928,000000,1240.96,1280.27,1236.35,1238.19,34139.922329087,0
+TECS.US,D,20200929,000000,1244.67,1256.69,1226.17,1249.3,19745.650284895,0
+TECS.US,D,20200930,000000,1249.3,1252.06,1179.48,1220.64,30822.035377426,0
+TECS.US,D,20201001,000000,1170.68,1202.14,1162.82,1179.94,31809.690979574,0
+TECS.US,D,20201002,000000,1267.79,1283.03,1208.61,1268.71,54126.403559562,0
+TECS.US,D,20201005,000000,1240.03,1243.75,1184.55,1185.48,28745.720085489,0
+TECS.US,D,20201006,000000,1194.74,1252.06,1160.52,1239.11,38860.187234178,0
+TECS.US,D,20201007,000000,1202.14,1203.99,1164.21,1172.53,24988.562679877,0
+TECS.US,D,20201008,000000,1142.03,1165.14,1141.09,1154.97,18526.788323675,0
+TECS.US,D,20201009,000000,1134.61,1137.38,1099.58,1101.33,23702.544895934,0
+TECS.US,D,20201012,000000,1050.48,1068.97,990.367,1010.71,39305.51360773,0
+TECS.US,D,20201013,000000,1004.23,1041.14,994.991,1031.05,30632.787889879,0
+TECS.US,D,20201014,000000,1021.81,1068.97,1006.09,1045.84,29184.557973754,0
+TECS.US,D,20201015,000000,1104.11,1105.96,1053.26,1059.71,34272.503711791,0
+TECS.US,D,20201016,000000,1040.32,1070.83,1030.12,1068.97,17869.937329757,0
+TECS.US,D,20201019,000000,1051.4,1137.38,1041.24,1127.23,38753.451651202,0
+TECS.US,D,20201020,000000,1115.21,1136.48,1080.06,1116.15,37750.00740152,0
+TECS.US,D,20201021,000000,1118.91,1129.09,1089.31,1120.76,22724.405738873,0
+TECS.US,D,20201022,000000,1114.27,1175.32,1108.74,1136.48,26997.181441983,0
+TECS.US,D,20201023,000000,1130.01,1168.83,1129.25,1140.17,21824.236546682,0
+TECS.US,D,20201026,000000,1177.17,1257.61,1151.27,1214.15,33724.226705014,0
+TECS.US,D,20201027,000000,1199.36,1216.92,1180.87,1195.66,21464.990744608,0
+TECS.US,D,20201028,000000,1268.71,1354.71,1262.25,1349.17,63051.963920774,0
+TECS.US,D,20201029,000000,1333.45,1334.36,1233.57,1279.81,50334.31647482,0
+TECS.US,D,20201030,000000,1338.98,1407.41,1310.32,1363.97,60014.595816367,0
+TECS.US,D,20201102,000000,1333.45,1393.55,1299.22,1354.71,38694.730859352,0
+TECS.US,D,20201103,000000,1320.48,1338.98,1247.89,1280.73,40753.959806698,0
+TECS.US,D,20201104,000000,1160.52,1204.91,1105.04,1131.85,72584.846504878,0
+TECS.US,D,20201105,000000,1048.63,1057.41,1017.18,1028.29,47062.389627277,0
+TECS.US,D,20201106,000000,1036.61,1076.27,1007.01,1016.27,33318.155667451,0
+TECS.US,D,20201109,000000,949.678,1040.32,921.941,1035.68,70485.605231593,0
+TECS.US,D,20201110,000000,1068.97,1120.29,1044,1096.72,51106.662506852,0
+TECS.US,D,20201111,000000,1059.71,1068.05,1008.86,1018.1,27260.07323754,0
+TECS.US,D,20201112,000000,1016.27,1058.79,1002.4,1044,41519.276646335,0
+TECS.US,D,20201113,000000,1019.96,1050.01,1011.64,1018.1,24600.767542539,0
+TECS.US,D,20201116,000000,1016.27,1023.66,982.961,986.672,16594.409263695,0
+TECS.US,D,20201117,000000,1000.55,1016.27,988.517,1004.23,12564.951758859,0
+TECS.US,D,20201118,000000,1007.01,1038.46,995.367,1038.46,18669.967565681,0
+TECS.US,D,20201119,000000,1044.92,1056.03,1006.09,1011.64,19666.707047232,0
+TECS.US,D,20201120,000000,1008.86,1043.54,1007.94,1042.16,17904.110018937,0
+TECS.US,D,20201123,000000,1031.98,1069.9,1013.02,1044,20804.354800939,0
+TECS.US,D,20201124,000000,1030.12,1054.17,994.06,1002.4,18324.131299868,0
+TECS.US,D,20201125,000000,993.149,1004.71,981.116,994.06,11312.67409841,0
+TECS.US,D,20201127,000000,979.27,982.961,964.943,977.416,9879.8002641312,0
+TECS.US,D,20201130,000000,977.416,1011.64,954.303,954.303,20533.89310588,0
+TECS.US,D,20201201,000000,933.037,945.063,905.296,920.09,29463.022134,0
+TECS.US,D,20201202,000000,934.883,952.918,921.478,923.79,16091.984219615,0
+TECS.US,D,20201203,000000,920.09,933.962,908.07,928.877,12197.054643069,0
+TECS.US,D,20201204,000000,921.017,928.413,898.824,898.824,22188.781278407,0
+TECS.US,D,20201207,000000,896.974,901.607,883.104,891.425,12654.92542151,0
+TECS.US,D,20201208,000000,895.125,904.833,874.318,882.178,8743.3420660603,0
+TECS.US,D,20201209,000000,884.028,942.286,876.501,932.112,28049.505614162,0
+TECS.US,D,20201210,000000,953.385,956.615,915.93,929.339,21144.459571415,0
+TECS.US,D,20201211,000000,945.988,966.331,934.883,934.883,20137.446654826,0
+TECS.US,D,20201214,000000,922.865,927.488,899.747,924.715,17571.899572227,0
+TECS.US,D,20201215,000000,892.351,911.769,878.478,878.478,20041.200789731,0
+TECS.US,D,20201216,000000,874.781,883.104,850.738,860.911,18507.539150656,0
+TECS.US,D,20201217,000000,842.416,852.318,834.094,841.491,15394.796475495,0
+TECS.US,D,20201218,000000,836.867,864.609,836.766,847.965,18111.417123866,0
+TECS.US,D,20201221,000000,881.253,903.446,845.191,846.114,20282.572442419,0
+TECS.US,D,20201222,000000,832.243,844.264,812.853,824.845,16665.566319013,0
+TECS.US,D,20201223,000000,821.147,846.114,820.222,845.191,7622.239949836,0
+TECS.US,D,20201224,000000,839.64,839.64,819.299,825.771,7770.3936972294,0
+TECS.US,D,20201228,000000,802.651,813.018,793.405,798.029,15701.593688162,0
+TECS.US,D,20201229,000000,786.933,813.702,781.58,810.05,22223.602816115,0
+TECS.US,D,20201230,000000,802.651,813.712,795.254,810.05,8071.1349902959,0
+TECS.US,D,20201231,000000,809.126,826.564,799.878,806.353,19374.292643618,0
+TECS.US,D,20210104,000000,795.254,876.631,794.33,846.114,39286.588858975,0
+TECS.US,D,20210105,000000,853.513,853.513,825.308,829.47,13518.54281325,0
+TECS.US,D,20210106,000000,865.996,879.404,824.845,872.932,32250.042847739,0
+TECS.US,D,20210107,000000,846.114,847.965,797.105,804.502,22530.508170204,0
+TECS.US,D,20210108,000000,790.631,813.75,779.535,785.083,25847.638131916,0
+TECS.US,D,20210111,000000,810.974,815.599,788.791,806.353,30898.491362394,0
+TECS.US,D,20210112,000000,807.277,840.104,805.89,816.523,17279.485168613,0
+TECS.US,D,20210113,000000,814.212,818.373,793.869,800.803,14089.853942797,0
+TECS.US,D,20210114,000000,797.105,825.771,790.631,822.996,14651.864910099,0
+TECS.US,D,20210115,000000,826.695,852.587,815.599,847.965,15519.807958697,0
+TECS.US,D,20210119,000000,830.392,838.717,810.513,814.674,16744.18513241,0
+TECS.US,D,20210120,000000,797.105,798.954,757.581,765.665,23264.46399762,0
+TECS.US,D,20210121,000000,758.268,765.665,729.138,736.075,20994.034854171,0
+TECS.US,D,20210122,000000,747.17,749.946,734.094,744.395,11604.980360603,0
+TECS.US,D,20210125,000000,719.429,780.459,712.068,724.977,24766.007634523,0
+TECS.US,D,20210126,000000,721.278,732.374,715.728,724.052,13467.28377948,0
+TECS.US,D,20210127,000000,737.922,784.409,728.563,765.665,37956.5575165,0
+TECS.US,D,20210128,000000,755.493,761.965,717.579,755.493,33426.297088906,0
+TECS.US,D,20210129,000000,765.665,821.611,758.268,809.126,50033.575181754,0
+TECS.US,D,20210201,000000,783.233,798.029,736.535,748.095,29688.605139156,0
+TECS.US,D,20210202,000000,728.676,729.599,711.107,717.579,18458.442945315,0
+TECS.US,D,20210203,000000,712.955,732.374,709.266,724.977,13756.345799029,0
+TECS.US,D,20210204,000000,715.728,719.429,690.762,690.762,17458.351079699,0
+TECS.US,D,20210205,000000,683.364,700.934,683.364,694.462,13560.826109039,0
+TECS.US,D,20210208,000000,687.987,689.839,673.192,673.192,13740.77343434,0
+TECS.US,D,20210209,000000,679.666,679.666,665.803,676.892,12763.823832915,0
+TECS.US,D,20210210,000000,669.494,695.358,664.87,678.741,20589.369655087,0
+TECS.US,D,20210211,000000,667.645,673.192,654.707,656.547,18175.328703946,0
+TECS.US,D,20210212,000000,661.172,665.794,644.526,646.374,12514.557856461,0
+TECS.US,D,20210216,000000,638.979,657.454,636.212,651.924,12190.890582047,0
+TECS.US,D,20210217,000000,670.419,688.452,665.794,669.494,20298.577372794,0
+TECS.US,D,20210218,000000,694.462,704.624,675.976,679.666,23249.432340037,0
+TECS.US,D,20210219,000000,668.568,691.557,666.72,681.516,20895.950584912,0
+TECS.US,D,20210222,000000,707.406,728.676,700.749,727.752,23806.576943374,0
+TECS.US,D,20210223,000000,761.965,800.34,719.437,735.148,52177.803286364,0
+TECS.US,D,20210224,000000,749.946,766.588,697.236,699.085,28612.922419942,0
+TECS.US,D,20210225,000000,718.505,782.309,704.171,774.911,60007.674765394,0
+TECS.US,D,20210226,000000,749.019,781.384,724.061,759.192,68360.51815858,0
+TECS.US,D,20210301,000000,720.354,736.075,686.139,687.987,32238.363574222,0
+TECS.US,D,20210302,000000,684.288,722.202,683.67,720.354,25961.943614394,0
+TECS.US,D,20210303,000000,731.449,776.298,724.052,775.835,48787.137158063,0
+TECS.US,D,20210304,000000,781.384,854.436,764.74,826.695,122967.82661935,0
+TECS.US,D,20210305,000000,796.18,861.834,771.211,777.686,80494.958918627,0
+TECS.US,D,20210308,000000,782.309,836.867,769.363,835.018,50552.762146159,0
+TECS.US,D,20210309,000000,777.686,779.535,733.299,749.946,47625.806433058,0
+TECS.US,D,20210310,000000,726.826,760.116,724.135,757.341,42506.715965641,0
+TECS.US,D,20210311,000000,724.977,728.546,695.386,709.257,29397.272149756,0
+TECS.US,D,20210312,000000,736.075,748.095,724.052,724.052,31168.844916032,0
+TECS.US,D,20210315,000000,720.354,731.449,700.009,700.934,18010.413036227,0
+TECS.US,D,20210316,000000,686.139,694.923,665.334,684.288,29305.135658676,0
+TECS.US,D,20210317,000000,702.784,717.579,675.042,687.063,26603.762950729,0
+TECS.US,D,20210318,000000,715.728,747.077,712.031,745.32,24614.068937378,0
+TECS.US,D,20210319,000000,745.32,761.965,734.224,750.869,23753.046939754,0
+TECS.US,D,20210322,000000,739.772,740.698,695.431,705.557,23509.836882901,0
+TECS.US,D,20210323,000000,700.934,724.977,691.715,719.429,28638.443795406,0
+TECS.US,D,20210324,000000,706.482,746.246,706.482,745.32,20226.014478998,0
+TECS.US,D,20210325,000000,759.192,776.585,737.922,747.17,34593.143026405,0
+TECS.US,D,20210326,000000,745.32,748.095,687.987,689.839,26076.573521136,0
+TECS.US,D,20210329,000000,697.236,716.655,690.762,700.934,24335.712918553,0
+TECS.US,D,20210330,000000,714.804,734.215,713.88,720.354,15994.440657463,0
+TECS.US,D,20210331,000000,707.406,707.406,673.192,687.063,22603.395488265,0
+TECS.US,D,20210401,000000,663.945,665.794,645.451,646.374,19621.395791643,0
+TECS.US,D,20210405,000000,632.505,636.203,602.452,605.688,23365.035519573,0
+TECS.US,D,20210406,000000,610.313,617.802,601.991,611.238,10838.906531016,0
+TECS.US,D,20210407,000000,615.861,621.409,599.678,601.991,17110.243844036,0
+TECS.US,D,20210408,000000,586.269,588.73,576.096,576.096,19869.904778146,0
+TECS.US,D,20210409,000000,582.571,586.269,559.452,559.452,16822.803945808,0
+TECS.US,D,20210412,000000,565.001,576.561,562.987,566.849,19637.941429125,0
+TECS.US,D,20210413,000000,561.302,564.992,551.129,552.98,14140.355986616,0
+TECS.US,D,20210414,000000,552.98,572.862,551.888,569.625,21020.745785271,0
+TECS.US,D,20210415,000000,552.98,553.904,539.108,539.108,21769.625128847,0
+TECS.US,D,20210416,000000,539.108,547.431,537.297,540.96,13893.252838592,0
+TECS.US,D,20210419,000000,547.431,564.077,540.116,553.904,27281.268956145,0
+TECS.US,D,20210420,000000,559.452,577.947,550.206,567.775,27877.236329784,0
+TECS.US,D,20210421,000000,573.322,577.022,550.206,551.129,23088.193480648,0
+TECS.US,D,20210422,000000,553.904,577.947,547.266,570.549,24507.87406151,0
+TECS.US,D,20210423,000000,566.849,567.202,539.108,545.581,22424.313294336,0
+TECS.US,D,20210426,000000,546.507,546.507,535.345,537.259,17043.736869841,0
+TECS.US,D,20210427,000000,533.562,546.507,533.562,540.96,22081.28870548,0
+TECS.US,D,20210428,000000,549.281,559.349,547.895,555.755,19336.335004687,0
+TECS.US,D,20210429,000000,540.96,574.248,540.496,557.602,24423.19932851,0
+TECS.US,D,20210430,000000,574.248,583.496,565.038,580.721,21901.341380179,0
+TECS.US,D,20210503,000000,571.474,589.043,566.849,583.496,14518.310254602,0
+TECS.US,D,20210504,000000,600.14,636.203,597.366,617.709,41188.039472419,0
+TECS.US,D,20210505,000000,601.065,623.721,600.14,620.483,8972.9263038093,0
+TECS.US,D,20210506,000000,623.258,634.817,601.065,601.065,21412.434013781,0
+TECS.US,D,20210507,000000,584.42,594.592,576.096,586.269,25088.809777566,0
+TECS.US,D,20210510,000000,593.668,631.58,593.668,631.58,56184.22666843,0
+TECS.US,D,20210511,000000,666.258,671.343,632.505,635.28,72324.766386278,0
+TECS.US,D,20210512,000000,664.491,695.376,654.689,689.839,60206.979405135,0
+TECS.US,D,20210513,000000,671.343,676.521,643.601,661.172,49504.87177226,0
+TECS.US,D,20210514,000000,638.979,644.526,611.653,619.56,23313.992768646,0
+TECS.US,D,20210517,000000,627.881,648.687,627.881,631.58,25537.488535183,0
+TECS.US,D,20210518,000000,625.108,649.15,622.795,647.301,15788.214966748,0
+TECS.US,D,20210519,000000,678.741,680.591,638.988,640.827,56642.854436821,0
+TECS.US,D,20210520,000000,632.505,632.505,597.366,603.839,34064.764041176,0
+TECS.US,D,20210521,000000,595.516,615.861,592.742,614.01,38372.03685773,0
+TECS.US,D,20210524,000000,597.366,598.29,574.248,580.721,23565.097149265,0
+TECS.US,D,20210525,000000,571.474,584.42,570.54,579.798,32104.160070196,0
+TECS.US,D,20210526,000000,577.947,586.259,572.862,580.721,19932.518661169,0
+TECS.US,D,20210527,000000,581.646,589.968,575.358,589.968,29142.382819386,0
+TECS.US,D,20210528,000000,581.646,584.42,573.322,582.571,24085.473669306,0
+TECS.US,D,20210601,000000,573.322,595.424,573.322,591.818,39525.365117548,0
+TECS.US,D,20210602,000000,590.893,590.893,572.4,580.721,25777.995056499,0
+TECS.US,D,20210603,000000,594.592,606.613,587.185,595.516,44981.099829954,0
+TECS.US,D,20210604,000000,585.344,585.344,559.768,561.302,27866.962894746,0
+TECS.US,D,20210607,000000,563.152,570.087,559.914,561.302,25721.112668814,0
+TECS.US,D,20210608,000000,553.904,566.849,546.507,561.302,37520.206880928,0
+TECS.US,D,20210609,000000,552.98,561.765,550.39,559.452,24782.769554848,0
+TECS.US,D,20210610,000000,558.527,563.086,543.732,547.431,26871.412968831,0
+TECS.US,D,20210611,000000,544.657,547.431,538.647,539.108,19239.872856749,0
+TECS.US,D,20210614,000000,537.259,543.269,521.54,521.54,32555.650504771,0
+TECS.US,D,20210615,000000,523.389,534.476,523.389,531.71,21528.361617581,0
+TECS.US,D,20210616,000000,528.937,555.755,525.701,540.034,35662.769826017,0
+TECS.US,D,20210617,000000,547.431,547.431,515.067,520.614,36812.853843191,0
+TECS.US,D,20210618,000000,528.013,537.259,522.464,535.409,37711.400914061,0
+TECS.US,D,20210621,000000,535.409,545.581,517.379,517.84,18214.908464199,0
+TECS.US,D,20210622,000000,517.84,521.076,503.129,503.969,21587.406833695,0
+TECS.US,D,20210623,000000,503.044,509.509,500.271,506.743,17478.140959826,0
+TECS.US,D,20210624,000000,494.723,499.347,491.949,496.572,13964.193611066,0
+TECS.US,D,20210625,000000,493.798,500.271,493.798,497.495,11118.776529741,0
+TECS.US,D,20210628,000000,492.873,492.873,480.851,482.702,11713.770630587,0
+TECS.US,D,20210629,000000,482.702,484.551,470.681,471.604,16992.802260335,0
+TECS.US,D,20210630,000000,473.455,478.077,469.755,473.455,19867.633808296,0
+TECS.US,D,20210701,000000,474.378,480.741,470.681,470.681,13624.413264854,0
+TECS.US,D,20210702,000000,463.283,464.198,450.345,452.185,20685.939944446,0
+TECS.US,D,20210706,000000,448.486,460.046,441.081,447.562,26323.784810582,0
+TECS.US,D,20210707,000000,438.315,450.336,437.39,440.165,26999.452411833,0
+TECS.US,D,20210708,000000,462.358,466.056,448.486,452.185,40310.471837311,0
+TECS.US,D,20210709,000000,452.185,455.884,438.315,439.24,14691.769094615,0
+TECS.US,D,20210712,000000,434.616,442.939,433.69,438.315,9790.0428843235,0
+TECS.US,D,20210713,000000,442.013,442.013,423.521,433.69,25043.498521976,0
+TECS.US,D,20210714,000000,422.132,429.992,417.047,423.521,27599.529159487,0
+TECS.US,D,20210715,000000,425.369,441.089,424.444,433.69,33360.547104661,0
+TECS.US,D,20210716,000000,429.992,448.486,425.369,446.636,46305.615959935,0
+TECS.US,D,20210719,000000,465.132,473.455,458.667,465.132,52499.199590928,0
+TECS.US,D,20210720,000000,458.658,466.056,436.465,443.863,32870.990889734,0
+TECS.US,D,20210721,000000,442.939,446.636,430.918,431.843,24398.434942997,0
+TECS.US,D,20210722,000000,429.068,429.068,420.745,422.595,19472.809478564,0
+TECS.US,D,20210723,000000,417.971,420.736,408.724,409.648,21849.649780724,0
+TECS.US,D,20210726,000000,411.498,417.047,408.262,409.648,11953.736444796,0
+TECS.US,D,20210727,000000,412.423,437.39,411.498,422.595,35016.084125716,0
+TECS.US,D,20210728,000000,420.745,435.264,416.123,422.595,27962.668052733,0
+TECS.US,D,20210729,000000,425.369,425.369,412.423,417.047,18520.407979809,0
+TECS.US,D,20210730,000000,426.295,426.295,417.047,418.895,24154.684179037,0
+TECS.US,D,20210802,000000,411.498,423.982,410.573,422.595,19013.532861644,0
+TECS.US,D,20210803,000000,421.208,430.825,413.349,413.349,27481.54686868,0
+TECS.US,D,20210804,000000,415.198,418.895,408.732,411.498,24132.515187639,0
+TECS.US,D,20210805,000000,408.724,413.349,404.562,405.024,15476.443248693,0
+TECS.US,D,20210806,000000,410.573,410.573,404.562,405.95,13286.146898543,0
+TECS.US,D,20210809,000000,405.95,411.498,403.176,410.573,13108.794967357,0
+TECS.US,D,20210810,000000,408.724,422.567,406.875,419.82,23721.794068953,0
+TECS.US,D,20210811,000000,414.271,425.276,412.525,417.971,16993.451108864,0
+TECS.US,D,20210812,000000,419.82,424.444,410.573,410.573,10933.205850525,0
+TECS.US,D,20210813,000000,411.498,411.59,404.102,404.102,12789.128925536,0
+TECS.US,D,20210816,000000,408.724,417.971,398.552,399.477,21734.15474261,0
+TECS.US,D,20210817,000000,406.875,416.584,404.11,409.648,32953.286511461,0
+TECS.US,D,20210818,000000,412.423,427.218,406.69,425.369,27267.859419885,0
+TECS.US,D,20210819,000000,434.616,434.616,408.724,413.349,36568.129806438,0
+TECS.US,D,20210820,000000,409.648,411.498,396.703,397.627,24701.12278165,0
+TECS.US,D,20210823,000000,394.853,394.853,380.057,381.908,24958.499364713,0
+TECS.US,D,20210824,000000,380.057,384.683,379.133,382.831,12319.362590735,0
+TECS.US,D,20210825,000000,380.982,386.53,378.2,383.757,14070.712911199,0
+TECS.US,D,20210826,000000,384.683,392.079,382.841,392.079,24290.509804385,0
+TECS.US,D,20210827,000000,389.305,392.079,379.133,379.133,20534.325671566,0
+TECS.US,D,20210830,000000,377.284,377.284,366.188,367.112,22715.105576628,0
+TECS.US,D,20210831,000000,368.036,375.435,366.649,373.585,20205.900174607,0
+TECS.US,D,20210901,000000,369.877,374.5,364.394,372.659,23764.401789006,0
+TECS.US,D,20210902,000000,369.886,379.133,367.112,374.51,22480.438692071,0
+TECS.US,D,20210903,000000,376.36,376.36,367.112,368.961,17679.716569418,0
+TECS.US,D,20210907,000000,368.961,375.435,367.112,369.886,19832.27156348,0
+TECS.US,D,20210908,000000,369.886,381.908,369.886,373.585,36461.826789148,0
+TECS.US,D,20210909,000000,373.585,379.133,368.961,379.133,24784.39167617,0
+TECS.US,D,20210910,000000,372.659,390.23,368.961,390.23,41966.765848316,0
+TECS.US,D,20210913,000000,381.908,396.693,377.284,388.38,53450.195251204,0
+TECS.US,D,20210914,000000,383.295,393.465,380.982,389.305,37790.344151723,0
+TECS.US,D,20210915,000000,387.456,392.995,379.133,379.133,23493.074962576,0
+TECS.US,D,20210916,000000,383.757,391.154,378.207,379.133,28646.229977751,0
+TECS.US,D,20210917,000000,380.982,399.014,380.982,396.703,36048.077710661,0
+TECS.US,D,20210920,000000,416.123,434.468,408.724,418.895,78946.049339127,0
+TECS.US,D,20210921,000000,410.573,423.057,407.799,417.971,29046.569519977,0
+TECS.US,D,20210922,000000,411.507,416.963,396.703,400.401,36212.344529851,0
+TECS.US,D,20210923,000000,394.853,397.692,381.908,383.757,26265.712867261,0
+TECS.US,D,20210924,000000,392.079,392.079,381.908,383.757,15574.203093688,0
+TECS.US,D,20210927,000000,394.853,402.25,390.23,395.778,22417.500384784,0
+TECS.US,D,20210928,000000,411.036,431.381,407.799,429.992,76585.646533028,0
+TECS.US,D,20210929,000000,422.595,433.69,417.971,431.843,57640.783474008,0
+TECS.US,D,20210930,000000,423.521,441.089,418.895,441.089,42641.13575251,0
+TECS.US,D,20211001,000000,435.542,450.326,418.081,420.745,56473.180546558,0
+TECS.US,D,20211004,000000,428.142,460.508,427.256,451.261,54879.175994311,0
+TECS.US,D,20211005,000000,446.636,448.949,423.521,432.766,40019.355130754,0
+TECS.US,D,20211006,000000,445.715,450.336,421.67,423.521,48235.075201535,0
+TECS.US,D,20211007,000000,410.573,413.349,401.328,411.498,47381.839386255,0
+TECS.US,D,20211008,000000,405.95,417.962,405.024,415.198,36102.148421389,0
+TECS.US,D,20211011,000000,421.67,422.595,405.95,422.595,28008.087449744,0
+TECS.US,D,20211012,000000,417.971,430.918,416.123,429.068,29384.511462024,0
+TECS.US,D,20211013,000000,421.67,431.843,418.794,421.67,24771.847271281,0
+TECS.US,D,20211014,000000,406.875,410.563,392.079,393.004,30532.865216455,0
+TECS.US,D,20211015,000000,387.456,392.079,382.831,382.831,33083.164358629,0
+TECS.US,D,20211018,000000,388.842,392.68,372.659,372.659,28403.993193691,0
+TECS.US,D,20211019,000000,370.81,372.659,362.489,363.411,37171.883362422,0
+TECS.US,D,20211020,000000,362.489,369.886,360.177,366.188,23971.492611093,0
+TECS.US,D,20211021,000000,369.886,370.81,360.638,360.638,21584.595156737,0
+TECS.US,D,20211022,000000,362.489,369.424,356.941,365.262,32078.42241189,0
+TECS.US,D,20211025,000000,360.638,365.54,357.217,360.732,122827.56719573,0
+TECS.US,D,20211026,000000,353.149,358.604,349.356,357.772,162187.2596556,0
+TECS.US,D,20211027,000000,358.512,359.807,350.743,359.345,139539.95875023,0
+TECS.US,D,20211028,000000,352.872,354.445,347.508,348.062,99163.736928673,0
+TECS.US,D,20211029,000000,358.974,359.251,342.978,343.347,142564.78244975,0
+TECS.US,D,20211101,000000,343.808,350.283,343.162,344.179,80805.973646732,0
+TECS.US,D,20211102,000000,343.07,343.253,333.546,335.949,121121.74441369,0
+TECS.US,D,20211103,000000,334.006,340.295,328.089,329.845,112475.40520268,0
+TECS.US,D,20211104,000000,325.407,328.089,312.368,314.311,233679.22895526,0
+TECS.US,D,20211105,000000,307.469,315.651,304.601,310.426,82798.371195619,0
+TECS.US,D,20211108,000000,307.006,308.856,303.306,304.971,63104.196227337,0
+TECS.US,D,20211109,000000,303.491,313.109,302.567,308.762,85191.324569576,0
+TECS.US,D,20211110,000000,315.698,326.515,311.073,324.298,94788.551299445,0
+TECS.US,D,20211111,000000,317.177,320.506,316.344,318.842,42216.248107613,0
+TECS.US,D,20211112,000000,316.437,317.547,305.989,307.469,26553.369048331,0
+TECS.US,D,20211115,000000,303.769,313.571,302.522,308.208,28390.367374588,0
+TECS.US,D,20211116,000000,310.243,310.243,297.481,298.775,25752.689963878,0
+TECS.US,D,20211117,000000,300.717,304.139,295.816,301.642,25850.990515981,0
+TECS.US,D,20211118,000000,296.002,302.752,291.101,292.394,39863.090776752,0
+TECS.US,D,20211119,000000,289.621,291.934,282.687,285.736,36361.363408616,0
+TECS.US,D,20211122,000000,281.854,296.002,271.312,295.261,70868.966570651,0
+TECS.US,D,20211123,000000,298.591,308.577,294.891,297.573,92984.103541047,0
+TECS.US,D,20211124,000000,302.845,307.19,290.824,290.916,37891.240097941,0
+TECS.US,D,20211126,000000,305.156,316.066,296.925,313.478,71909.503327891,0
+TECS.US,D,20211129,000000,297.204,301.457,286.569,288.88,53477.338747989,0
+TECS.US,D,20211130,000000,292.302,303.491,284.627,296.741,72075.392268403,0
+TECS.US,D,20211201,000000,286.663,308.835,279.911,308.299,80553.571569056,0
+TECS.US,D,20211202,000000,317.084,319.026,295.631,300.071,76941.431809615,0
+TECS.US,D,20211203,000000,297.018,326.239,294.614,315.329,123914.92918846,0
+TECS.US,D,20211206,000000,311.444,321.893,303.676,305.527,66593.595473426,0
+TECS.US,D,20211207,000000,288.234,288.234,272.913,273.716,78366.411320128,0
+TECS.US,D,20211208,000000,273.438,279.227,269.831,270.109,41606.654914871,0
+TECS.US,D,20211209,000000,273.623,279.449,266.966,278.801,55345.373662203,0
+TECS.US,D,20211210,000000,270.386,272.578,261.232,261.509,58546.792302958,0
+TECS.US,D,20211213,000000,260.307,274.738,259.013,274.086,59424.035513801,0
+TECS.US,D,20211214,000000,284.627,297.012,278.34,286.938,94603.305044493,0
+TECS.US,D,20211215,000000,286.476,294.244,263.358,264.284,128531.27018753,0
+TECS.US,D,20211216,000000,261.048,291.193,260.215,286.476,110399.95504211,0
+TECS.US,D,20211217,000000,296.279,300.555,284.041,292.672,158811.08447778,0
+TECS.US,D,20211220,000000,306.083,309.123,300.254,302.474,79139.838766374,0
+TECS.US,D,20211221,000000,292.302,301.272,278.985,279.726,59377.85912684,0
+TECS.US,D,20211222,000000,281.76,282.87,268.167,268.908,85177.158043365,0
+TECS.US,D,20211223,000000,267.52,267.613,261.14,264.47,57325.551230466,0
+TECS.US,D,20211227,000000,261.14,261.14,247.084,247.084,49118.590614823,0
+TECS.US,D,20211228,000000,245.973,252.863,245.79,250.876,58345.973683316,0
+TECS.US,D,20211229,000000,250.784,254.296,247.546,250.413,47279.862025823,0
+TECS.US,D,20211230,000000,250.876,256.236,247.592,255.222,40109.436934826,0
+TECS.US,D,20211231,000000,256.978,259.337,254.296,258.644,31206.58627212,0
+TECS.US,D,20220103,000000,258.366,261.324,251.244,251.523,54025.075047659,0
+TECS.US,D,20220104,000000,249.766,265.209,249.673,259.288,64061.572231478,0
+TECS.US,D,20220105,000000,264.098,283.982,263.914,283.982,119945.70645537,0
+TECS.US,D,20220106,000000,290.36,292.949,279.078,287.771,225526.55533318,0
+TECS.US,D,20220107,000000,288.789,301.272,284.351,296.371,216593.85763816,0
+TECS.US,D,20220110,000000,309.41,320.691,294.522,295.354,272534.44168405,0
+TECS.US,D,20220111,000000,295.169,304.415,283.61,284.997,143289.65439776,0
+TECS.US,D,20220112,000000,277.506,285.181,272.699,280.743,98032.793943096,0
+TECS.US,D,20220113,000000,276.675,304.879,274.178,302.474,130700.58710192,0
+TECS.US,D,20220114,000000,309.778,309.778,294.522,294.891,165241.7141046,0
+TECS.US,D,20220118,000000,309.687,318.565,302.66,316.53,154895.60803116,0
+TECS.US,D,20220119,000000,313.109,330.401,301.457,329.753,258513.47382672,0
+TECS.US,D,20220120,000000,321.339,343.347,309.502,342.422,219951.10806723,0
+TECS.US,D,20220121,000000,344.5,362.581,332.991,362.581,347726.0371531,0
+TECS.US,D,20220124,000000,381.814,419.635,356.217,357.31,521654.64350176,0
+TECS.US,D,20220125,000000,381.26,394.022,361.933,381.722,462449.59436641,0
+TECS.US,D,20220126,000000,349.728,388.75,336.874,376.082,397856.39890706,0
+TECS.US,D,20220127,000000,356.663,386.808,350.93,382.185,231974.48758744,0
+TECS.US,D,20220128,000000,369.886,385.607,332.512,332.526,250140.73241198,0
+TECS.US,D,20220131,000000,332.619,337.122,306.266,307.191,190276.02060575,0
+TECS.US,D,20220201,000000,305.249,318.242,303.629,304.787,145911.21873667,0
+TECS.US,D,20220202,000000,302.104,309.225,296.094,297.666,158066.09822537,0
+TECS.US,D,20220203,000000,312.183,326.61,304.231,323.835,282548.33731078,0
+TECS.US,D,20220204,000000,328.921,332.526,310.796,319.119,288886.07345658,0
+TECS.US,D,20220207,000000,318.842,329.292,312.925,325.962,97224.220534877,0
+TECS.US,D,20220208,000000,328.921,331.048,311.032,313.478,126158.53925938,0
+TECS.US,D,20220209,000000,300.717,305.249,292.486,292.486,142246.95481209,0
+TECS.US,D,20220210,000000,310.149,320.137,295.631,316.16,298088.25957387,0
+TECS.US,D,20220211,000000,315.513,347.877,310.426,344.272,251282.59768113,0
+TECS.US,D,20220214,000000,349.356,356.663,336.597,344.549,224676.3474777,0
+TECS.US,D,20220215,000000,330.031,332.804,316.991,317.362,158505.90938643,0
+TECS.US,D,20220216,000000,324.204,334.099,315.329,319.674,180190.53535802,0
+TECS.US,D,20220217,000000,328.366,348.988,326.61,346.769,224887.54767381,0
+TECS.US,D,20220218,000000,343.531,365.817,341.873,357.217,294870.51157848,0
+TECS.US,D,20220222,000000,369.517,379.319,350.56,367.389,320863.70806367,0
+TECS.US,D,20220223,000000,358.421,396.425,353.241,395.5,279135.17776682,0
+TECS.US,D,20220224,000000,439.517,439.517,353.796,355.275,423908.09990126,0
+TECS.US,D,20220225,000000,351.485,365.911,340.017,340.48,174544.14731958,0
+TECS.US,D,20220228,000000,351.114,359.437,337.707,342.422,157500.30230832,0
+TECS.US,D,20220301,000000,346.306,370.44,340.758,362.672,174987.95971324,0
+TECS.US,D,20220302,000000,357.217,362.95,334.469,338.909,143736.27846837,0
+TECS.US,D,20220303,000000,330.216,356.015,330.076,351.485,175322.11670553,0
+TECS.US,D,20220304,000000,360.177,377.748,355.08,369.331,281918.95423792,0
+TECS.US,D,20220307,000000,370.025,410.573,365.447,409.926,267374.69004216,0
+TECS.US,D,20220308,000000,412.608,434.154,378.023,415.566,282106.03889703,0
+TECS.US,D,20220309,000000,380.335,392.356,360.916,366.742,173056.77020889,0
+TECS.US,D,20220310,000000,387.825,402.25,383.017,386.068,221748.8510575,0
+TECS.US,D,20220311,000000,374.603,407.799,373.678,405.765,254031.33633167,0
+TECS.US,D,20220314,000000,412.516,432.026,398.182,428.791,169620.25211789,0
+TECS.US,D,20220315,000000,418.71,422.826,382.831,386.068,230474.24164759,0
+TECS.US,D,20220316,000000,373.77,389.305,347.968,348.155,286539.51275242,0
+TECS.US,D,20220317,000000,354.445,359.068,340.109,340.109,141258.32593715,0
+TECS.US,D,20220318,000000,346.122,348.71,317.751,320.137,156523.46084832,0
+TECS.US,D,20220321,000000,323.65,333.845,316.344,321.339,189078.1380803,0
+TECS.US,D,20220322,000000,321.43,321.893,302.382,307.561,140846.73968709,0
+TECS.US,D,20220323,000000,314.496,322.448,307.561,321.43,211662.17625412,0
+TECS.US,D,20220324,000000,317.455,319.211,296.279,296.279,147978.12572494,0
+TECS.US,D,20220325,000000,297.759,308.021,293.782,297.296,210429.36404953,0
+TECS.US,D,20220328,000000,301.087,303.213,285.829,285.829,138368.46273161,0
+TECS.US,D,20220329,000000,275.936,282.501,267.244,268.167,225877.58238723,0
+TECS.US,D,20220330,000000,272.329,283.148,269.925,279.265,129393.26545795,0
+TECS.US,D,20220331,000000,278.708,292.026,277.321,290.916,127683.22516048,0
+TECS.US,D,20220401,000000,290.084,303.491,288.234,293.874,137252.22697935,0
+TECS.US,D,20220404,000000,292.026,292.026,276.583,276.952,113258.7816597,0
+TECS.US,D,20220405,000000,281.113,297.296,278.708,294.522,142864.76675286,0
+TECS.US,D,20220406,000000,310.149,323.095,307.191,317.269,336242.60775021,0
+TECS.US,D,20220407,000000,321.8,326.703,307.326,313.017,201449.40855333,0
+TECS.US,D,20220408,000000,318.287,328.921,315.789,327.071,172438.52570243,0
+TECS.US,D,20220411,000000,339.37,352.872,338.169,351.854,208791.23779733,0
+TECS.US,D,20220412,000000,336.523,360.177,330.586,355.739,162017.69390676,0
+TECS.US,D,20220413,000000,356.477,358.974,335.857,339.462,137628.55912601,0
+TECS.US,D,20220414,000000,339.74,364.337,336.32,363.319,190588.22488949,0
+TECS.US,D,20220418,000000,372.844,372.844,353.149,360.455,224832.61183171,0
+TECS.US,D,20220419,000000,362.672,366.742,338.122,339.74,162869.1994593,0
+TECS.US,D,20220420,000000,328.921,343.995,325.684,341.312,229535.03340226,0
+TECS.US,D,20220421,000000,331.324,361.472,321.339,358.421,356631.69949276,0
+TECS.US,D,20220422,000000,360.547,389.859,353.426,388.75,315245.65307766,0
+TECS.US,D,20220425,000000,393.652,400.864,370.071,371.549,339455.92194733,0
+TECS.US,D,20220426,000000,380.613,413.162,379.779,412.423,333056.22076704,0
+TECS.US,D,20220427,000000,398.552,401.51,370.163,395.408,572015.7790491,0
+TECS.US,D,20220428,000000,376.914,382.092,339.88,346.769,260660.72989113,0
+TECS.US,D,20220429,000000,358.604,392.219,346.306,389.581,368561.32040057,0
+TECS.US,D,20220502,000000,390.6,404.749,371.088,371.457,290660.99860692,0
+TECS.US,D,20220503,000000,371.828,380.704,363.876,370.533,282018.01177997,0
+TECS.US,D,20220504,000000,366.834,384.59,329.384,331.418,422167.23929867,0
+TECS.US,D,20220505,000000,346.399,390.508,345.289,379.319,458920.72350149,0
+TECS.US,D,20220506,000000,390.6,405.489,370.348,389.028,499885.99164571,0
+TECS.US,D,20220509,000000,411.313,438.778,402.25,433.69,591759.69907125,0
+TECS.US,D,20220510,000000,402.25,433.229,395.233,413.162,426124.5664754,0
+TECS.US,D,20220511,000000,425.646,456.623,401.789,453.111,664912.07175593,0
+TECS.US,D,20220512,000000,474.101,498.399,447.47,467.35,545839.39099596,0
+TECS.US,D,20220513,000000,447.672,456.994,413.349,420.745,401588.46750289,0
+TECS.US,D,20220516,000000,431.843,441.919,414.735,430.733,329398.76975201,0
+TECS.US,D,20220517,000000,403.083,418.71,392.172,394.112,307665.91270646,0
+TECS.US,D,20220518,000000,410.943,452.371,406.597,447.747,475398.12374717,0
+TECS.US,D,20220519,000000,459.584,469.017,439.887,462.542,481776.95363311,0
+TECS.US,D,20220520,000000,444.789,502.657,440.533,459.86,578598.13109023,0
+TECS.US,D,20220523,000000,454.683,459.584,426.295,428.699,331083.28867401,0
+TECS.US,D,20220524,000000,446.175,469.477,439.517,447.747,559080.22663892,0
+TECS.US,D,20220525,000000,457.549,457.549,421.487,431.843,278500.38762288,0
+TECS.US,D,20220526,000000,438.87,441.97,394.668,400.494,261586.09603452,0
+TECS.US,D,20220527,000000,387.918,387.918,359.807,359.899,295860.22186763,0
+TECS.US,D,20220531,000000,365.262,378.207,357.125,367.481,277184.41466519,0
+TECS.US,D,20220601,000000,356.106,379.041,348.247,370.996,377984.76386617,0
+TECS.US,D,20220602,000000,380.15,383.942,344.087,344.365,338241.27750154,0
+TECS.US,D,20220603,000000,363.093,373.53,356.477,369.054,355400.83383376,0
+TECS.US,D,20220606,000000,355.275,374.231,348.062,369.147,192506.43742326,0
+TECS.US,D,20220607,000000,380.15,382.831,353.518,355.46,342779.21597006,0
+TECS.US,D,20220608,000000,360.084,370.626,353.612,367.205,245363.80140205,0
+TECS.US,D,20220609,000000,374.51,397.443,364.8,397.443,378317.29873714,0
+TECS.US,D,20220610,000000,419.617,443.308,414.179,443.308,399099.37640526,0
+TECS.US,D,20220613,000000,487.048,506.374,472.899,501.935,415621.65534084,0
+TECS.US,D,20220614,000000,490.098,506.513,482.609,492.411,232073.97769518,0
+TECS.US,D,20220615,000000,474.008,494.261,438.963,460.6,396310.7335702,0
+TECS.US,D,20220616,000000,498.884,528.555,495.278,516.454,322038.23204209,0
+TECS.US,D,20220617,000000,519.875,528.843,488.527,503.507,296012.91755473,0
+TECS.US,D,20220621,000000,478.725,480.851,454.265,465.316,185351.15213127,0
+TECS.US,D,20220622,000000,482.238,483.718,451.863,471.421,201260.59363147,0
+TECS.US,D,20220623,000000,460.046,472.252,447.285,449.966,189888.00918557,0
+TECS.US,D,20220624,000000,434.43,434.477,401.602,402.99,284544.19538516,0
+TECS.US,D,20220627,000000,397.351,415.105,394.39,410.018,157292.67077913,0
+TECS.US,D,20220628,000000,407.707,447.377,396.425,446.916,373555.39938479,0
+TECS.US,D,20220629,000000,450.521,459.212,436.003,444.511,290328.78816021,0
+TECS.US,D,20220630,000000,461.71,482.515,445.436,462.173,361886.18301984,0
+TECS.US,D,20220701,000000,470.404,482.609,455.884,459.49,260168.36199924,0
+TECS.US,D,20220705,000000,479.464,485.198,441.552,441.919,213080.12657224,0
+TECS.US,D,20220706,000000,439.332,445.324,419.727,430.455,256014.97442542,0
+TECS.US,D,20220707,000000,423.427,423.704,400.956,403.453,178936.31115198,0
+TECS.US,D,20220708,000000,418.248,420.191,399.477,403.36,192864.27738686,0
+TECS.US,D,20220711,000000,415.752,428.328,408.724,419.544,179615.65556156,0
+TECS.US,D,20220712,000000,414.644,444.696,408.262,437.482,213921.1424069,0
+TECS.US,D,20220713,000000,464.855,467.722,432.673,440.811,349270.94550001,0
+TECS.US,D,20220714,000000,453.85,468.277,424.075,428.976,358520.82198416,0
+TECS.US,D,20220715,000000,416.306,421.948,405.765,406.69,184662.07499376,0
+TECS.US,D,20220718,000000,395.13,422.78,390.23,418.526,206675.23460372,0
+TECS.US,D,20220719,000000,405.857,411.682,378.855,380.704,217576.21431065,0
+TECS.US,D,20220720,000000,380.057,382.831,357.226,362.396,253830.62585345,0
+TECS.US,D,20220721,000000,361.472,372.105,346.87,346.952,193472.78916539,0
+TECS.US,D,20220722,000000,347.229,367.368,343.253,361.38,234133.53106679,0
+TECS.US,D,20220725,000000,363.136,376.36,361.656,368.223,146319.99330977,0
+TECS.US,D,20220726,000000,369.886,390.23,368.961,386.437,203141.92994052,0
+TECS.US,D,20220727,000000,366.927,368.961,330.309,336.966,289422.02234131,0
+TECS.US,D,20220728,000000,336.042,344.087,318.749,321.987,283231.35852869,0
+TECS.US,D,20220729,000000,318.472,322.542,303.676,306.913,317996.01384953,0
+TECS.US,D,20220801,000000,314.496,317.269,299.423,308.762,194254.86792535,0
+TECS.US,D,20220802,000000,316.991,322.864,304.509,315.329,293209.35120351,0
+TECS.US,D,20220803,000000,310.52,310.52,287.494,290.175,208385.49118403,0
+TECS.US,D,20220804,000000,290.916,296.186,285.921,286.292,140449.31996324,0
+TECS.US,D,20220805,000000,300.977,300.994,285.925,288.419,226878.32310137,0
+TECS.US,D,20220808,000000,289.344,300.44,282.408,296.094,239289.49775892,0
+TECS.US,D,20220809,000000,303.583,309.594,301.373,304.787,212911.42595477,0
+TECS.US,D,20220810,000000,283.425,290.546,279.078,280.095,171952.53815441,0
+TECS.US,D,20220811,000000,273.623,284.719,269.656,283.61,181418.37305722,0
+TECS.US,D,20220812,000000,277.784,280.362,266.225,266.41,182516.87361636,0
+TECS.US,D,20220815,000000,270.202,270.294,260.215,261.416,118609.61919329,0
+TECS.US,D,20220816,000000,265.393,270.711,259.895,263.45,132436.04063343,0
+TECS.US,D,20220817,000000,271.312,274.825,263.174,269.183,229181.51909552,0
+TECS.US,D,20220818,000000,269.369,271.589,261.88,265.116,137178.79895418,0
+TECS.US,D,20220819,000000,271.959,281.437,270.848,279.726,216884.43363761,0
+TECS.US,D,20220822,000000,292.394,305.249,291.007,303.029,279135.50219108,0
+TECS.US,D,20220823,000000,305.249,306.91,296.048,305.989,161281.03454381,0
+TECS.US,D,20220824,000000,307.099,310.057,301.272,305.34,132327.35850486,0
+TECS.US,D,20220825,000000,303.122,304.047,289.621,290.084,162203.15644456,0
+TECS.US,D,20220826,000000,289.806,327.657,287.956,327.349,406677.17023088,0
+TECS.US,D,20220829,000000,338.03,343.808,330.679,340.295,359330.4768066,0
+TECS.US,D,20220830,000000,333.73,359.807,332.619,350.743,408690.33093268,0
+TECS.US,D,20220831,000000,343.901,361.228,341.127,361.194,291850.33796008,0
+TECS.US,D,20220901,000000,371.828,388.935,365.077,366.834,365582.5649466,0
+TECS.US,D,20220902,000000,354.812,386.716,348.897,381.075,293151.81996729,0
+TECS.US,D,20220906,000000,379.966,396.24,374.678,389.028,372723.68371238,0
+TECS.US,D,20220907,000000,387.27,390.416,365.262,370.533,305196.8277718,0
+TECS.US,D,20220908,000000,378.763,383.573,360.732,366.465,326456.56609848,0
+TECS.US,D,20220909,000000,357.679,359.715,342.006,344.734,316429.58535975,0
+TECS.US,D,20220912,000000,337.152,338.538,327.997,328.551,298542.66982682,0
+TECS.US,D,20220913,000000,356.106,383.48,351.485,380.982,543976.33058714,0
+TECS.US,D,20220914,000000,376.545,387.734,368.223,376.082,352778.29622206,0
+TECS.US,D,20220915,000000,386.808,409.463,379.133,403.268,504375.80718168,0
+TECS.US,D,20220916,000000,416.677,426.848,407.152,409.371,375424.62385464,0
+TECS.US,D,20220919,000000,421.67,422.317,398.829,399.755,229247.70164545,0
+TECS.US,D,20220920,000000,410.759,417.323,399.477,406.597,293044.32739437,0
+TECS.US,D,20220921,000000,399.847,426.295,382.831,426.295,441620.25889711,0
+TECS.US,D,20220922,000000,434.061,446.545,425.646,439.703,386084.44819173,0
+TECS.US,D,20220923,000000,451.445,473.825,449.597,456.069,439064.98524955,0
+TECS.US,D,20220926,000000,459.769,470.587,438.037,468.46,299360.21897302,0
+TECS.US,D,20220927,000000,447.377,477.985,434.801,463.928,289279.38380641,0
+TECS.US,D,20220928,000000,471.883,485.014,443.54,450.984,298447.82980021,0
+TECS.US,D,20220929,000000,470.218,501.381,466.703,486.678,427806.0574376,0
+TECS.US,D,20220930,000000,491.856,514.511,470.263,513.956,230160.84780822,0
+TECS.US,D,20221003,000000,500.548,508.132,456.994,466.519,282249.0018562,0
+TECS.US,D,20221004,000000,439.24,439.24,417.878,419.451,201822.92902304,0
+TECS.US,D,20221005,000000,437.39,443.77,406.319,415.383,231338.50788786,0
+TECS.US,D,20221006,000000,419.451,427.125,405.211,426.109,311543.10708988,0
+TECS.US,D,20221007,000000,452.371,485.198,451.539,478.632,388650.10341575,0
+TECS.US,D,20221010,000000,479.631,516.824,476.922,502.583,323446.66591512,0
+TECS.US,D,20221011,000000,511.274,537.093,501.381,526.254,414822.49023629,0
+TECS.US,D,20221012,000000,526.254,533.839,514.423,530.97,248719.64599264,0
+TECS.US,D,20221013,000000,581.368,581.368,473.455,482.98,480453.51891735,0
+TECS.US,D,20221014,000000,469.109,525.145,467.167,520.706,302140.42677721,0
+TECS.US,D,20221017,000000,487.093,489.174,466.981,475.767,197286.61267584,0
+TECS.US,D,20221018,000000,439.703,481.313,433.414,462.82,240063.24962943,0
+TECS.US,D,20221019,000000,476.228,481.685,453.804,467.258,239588.07622356,0
+TECS.US,D,20221020,000000,467.166,473.825,436.372,466.981,266869.45332113,0
+TECS.US,D,20221021,000000,472.714,475.026,426.848,430.27,357993.3081303,0
+TECS.US,D,20221024,000000,423.89,440.441,407.337,412.146,250165.60493892,0
+TECS.US,D,20221025,000000,409.556,409.556,387.734,388.75,217451.52725172,0
+TECS.US,D,20221026,000000,415.845,419.544,390.784,414.92,334117.19625293,0
+TECS.US,D,20221027,000000,411.775,431.749,402.528,428.699,353122.94293223,0
+TECS.US,D,20221028,000000,426.202,426.202,370.533,373.215,336270.61637837,0
+TECS.US,D,20221031,000000,383.849,394.576,381.399,387.547,203127.87155573,0
+TECS.US,D,20221101,000000,373.419,402.899,371.457,397.905,187030.48026505,0
+TECS.US,D,20221102,000000,399.199,439.794,383.573,439.794,386189.77793622,0
+TECS.US,D,20221103,000000,455.995,479.189,455.423,478.264,415986.09193115,0
+TECS.US,D,20221104,000000,450.336,485.754,444.418,452.371,316277.43037976,0
+TECS.US,D,20221107,000000,449.597,459.799,427.505,429.715,146725.63178165,0
+TECS.US,D,20221108,000000,419.082,436.65,401.709,417.971,180742.27289028,0
+TECS.US,D,20221109,000000,430.455,452.093,429.252,450.336,237738.53349241,0
+TECS.US,D,20221110,000000,383.757,390.969,337.891,340.295,450972.54530738,0
+TECS.US,D,20221111,000000,339.185,345.454,318.565,322.078,197930.27041634,0
+TECS.US,D,20221114,000000,329.569,334.922,318.38,330.771,150799.5354107,0
+TECS.US,D,20221115,000000,305.805,328.458,303.583,318.472,352134.31405729,0
+TECS.US,D,20221116,000000,325.5,335.394,322.726,331.324,183893.40577006,0
+TECS.US,D,20221117,000000,348.507,348.507,325.776,330.124,208027.21865475,0
+TECS.US,D,20221118,000000,320.043,337.752,319.119,329.292,162508.3315359,0
+TECS.US,D,20221121,000000,335.671,342.145,331.372,340.295,83590.615249199,0
+TECS.US,D,20221122,000000,336.042,343.253,320.043,320.97,114833.96960461,0
+TECS.US,D,20221123,000000,322.633,323.677,309.502,311.999,164533.92850118,0
+TECS.US,D,20221125,000000,318.565,320.877,315.236,318.472,56311.29283864,0
+TECS.US,D,20221128,000000,327.719,342.513,323.328,338.815,165312.33045281,0
+TECS.US,D,20221129,000000,339.002,353.148,337.059,348.71,268607.93481244,0
+TECS.US,D,20221130,000000,348.617,350.097,296.371,296.371,372937.80372686,0
+TECS.US,D,20221201,000000,296.649,306.265,291.101,295.168,214633.25366718,0
+TECS.US,D,20221202,000000,310.815,313.755,297.851,300.717,257350.08841471,0
+TECS.US,D,20221205,000000,307.561,321.524,302.817,315.606,230817.48251929,0
+TECS.US,D,20221206,000000,316.437,342.236,315.623,336.135,252268.73930338,0
+TECS.US,D,20221207,000000,339.002,348.617,333.823,341.496,251934.04160397,0
+TECS.US,D,20221208,000000,335.671,342.145,321.893,325.129,248287.62101393,0
+TECS.US,D,20221209,000000,329.662,334.747,317.638,331.696,220195.9402454,0
+TECS.US,D,20221212,000000,328.643,330.031,309.778,309.872,132436.79762338,0
+TECS.US,D,20221213,000000,277.044,308.299,271.219,298.775,370053.99644092,0
+TECS.US,D,20221214,000000,301.267,316.715,289.019,306.265,320951.95146358,0
+TECS.US,D,20221215,000000,321.524,344.087,318.103,340.017,397260.97224052,0
+TECS.US,D,20221216,000000,346.029,359.715,338.538,354.536,289976.24712626,0
+TECS.US,D,20221219,000000,353.981,375.897,353.241,368.869,186648.2003402,0
+TECS.US,D,20221220,000000,376.638,380.521,361.75,367.389,179439.16876175,0
+TECS.US,D,20221221,000000,362.489,365.447,344.365,349.728,158164.61506032,0
+TECS.US,D,20221222,000000,362.95,393.374,361.75,375.526,297611.68032952,0
+TECS.US,D,20221223,000000,383.942,393.282,374.278,375.619,207087.36156089,0
+TECS.US,D,20221227,000000,377.284,392.82,377.284,385.976,207463.36928329,0
+TECS.US,D,20221228,000000,385.699,406.412,378.671,404.749,177991.15512846,0
+TECS.US,D,20221229,000000,393.004,393.652,369.517,374.232,182149.08464199,0
+TECS.US,D,20221230,000000,386.622,392.699,375.159,375.159,120828.78930297,0
+TECS.US,D,20230103,000000,367.205,394.576,356.015,386.346,246797.75665055,0
+TECS.US,D,20230104,000000,380.521,396.611,376.36,384.218,137944.22393524,0
+TECS.US,D,20230105,000000,386.53,408.355,386.53,406.783,203954.28829849,0
+TECS.US,D,20230106,000000,395.592,410.759,365.633,371.549,226720.11220178,0
+TECS.US,D,20230109,000000,361.102,361.287,337.984,358.788,181804.76235607,0
+TECS.US,D,20230110,000000,361.564,366.834,350.097,352.224,110524.10139394,0
+TECS.US,D,20230111,000000,347.877,351.669,333.823,334.006,141054.26307486,0
+TECS.US,D,20230112,000000,330.864,344.457,321.8,326.424,231907.11548187,0
+TECS.US,D,20230113,000000,336.688,338.354,322.726,324.298,154860.67835203,0
+TECS.US,D,20230117,000000,324.575,326.795,314.087,319.86,101428.75900105,0
+TECS.US,D,20230118,000000,314.958,332.804,309.382,332.25,156533.73428336,0
+TECS.US,D,20230119,000000,341.035,347.693,334.562,344.457,235266.96130506,0
+TECS.US,D,20230120,000000,339.999,342.959,315.882,316.622,174978.87583383,0
+TECS.US,D,20230123,000000,311.999,314.773,289.519,295.077,239904.06545705,0
+TECS.US,D,20230124,000000,300.625,301.179,292.302,296.094,130080.50419129,0
+TECS.US,D,20230125,000000,310.243,318.749,295.354,297.944,315682.3281375,0
+TECS.US,D,20230126,000000,287.586,298.313,282.963,283.795,252103.93177708,0
+TECS.US,D,20230127,000000,288.88,289.251,274.178,280.652,216880.97311212,0
+TECS.US,D,20230130,000000,293.32,297.018,286.385,296.279,181406.58564228,0
+TECS.US,D,20230131,000000,296.26,296.834,283.703,284.074,144320.56656849,0
+TECS.US,D,20230201,000000,283.889,288.972,257.118,264.192,240255.95764247,0
+TECS.US,D,20230202,000000,250.69,254.556,238.205,242.829,319649.71246642,0
+TECS.US,D,20230203,000000,256.127,256.516,237.214,248.84,388029.47979802,0
+TECS.US,D,20230206,000000,257.441,260.862,251.546,258.18,222034.01998587,0
+TECS.US,D,20230207,000000,257.349,257.533,236.079,238.854,264300.87827873,0
+TECS.US,D,20230208,000000,238.483,249.026,233.907,247.638,168231.1755593,0
+TECS.US,D,20230209,000000,238.575,254.759,235.063,251.337,241610.86151188,0
+TECS.US,D,20230210,000000,258.347,262.804,253.095,255.961,189358.87321039,0
+TECS.US,D,20230213,000000,252.911,253.098,240.703,242.552,127798.61205717,0
+TECS.US,D,20230214,000000,246.251,250.412,235.248,240.147,272265.81839315,0
+TECS.US,D,20230215,000000,244.217,245.603,236.079,236.264,128549.11352207,0
+TECS.US,D,20230216,000000,245.234,249.257,238.762,249.026,318615.66419446,0
+TECS.US,D,20230217,000000,256.127,264.838,253.511,258.366,251207.65567606,0
+TECS.US,D,20230221,000000,268.185,277.506,264.192,276.952,198072.80080982,0
+TECS.US,D,20230222,000000,276.491,282.038,271.404,278.247,171433.13490717,0
+TECS.US,D,20230223,000000,263.267,276.491,261.509,264.744,231341.75213051,0
+TECS.US,D,20230224,000000,278.616,283.61,275.751,279.078,251592.09842933,0
+TECS.US,D,20230227,000000,270.386,276.212,266.504,274.825,131858.34916001,0
+TECS.US,D,20230228,000000,277.229,278.985,268.769,276.86,113053.96180746,0
+TECS.US,D,20230301,000000,276.86,285.368,274.548,282.963,142963.93243634,0
+TECS.US,D,20230302,000000,287.586,287.586,269.925,272.514,208846.38992228,0
+TECS.US,D,20230303,000000,267.151,268.352,255.405,255.591,206018.16732696,0
+TECS.US,D,20230306,000000,251.042,252.446,241.258,251.523,168680.39502403,0
+TECS.US,D,20230307,000000,252.17,263.165,249.58,261.324,194193.65988081,0
+TECS.US,D,20230308,000000,258.551,263.174,253.926,254.945,188411.22993418,0
+TECS.US,D,20230309,000000,253.189,267.427,245.25,265.671,315347.73857951,0
+TECS.US,D,20230310,000000,265.578,283.471,265.487,280.28,398199.20721307,0
+TECS.US,D,20230313,000000,284.997,291.193,264.284,275.843,340573.67167949,0
+TECS.US,D,20230314,000000,265.301,268.816,254.111,257.627,202832.3210509,0
+TECS.US,D,20230315,000000,265.116,269.183,255.961,256.793,302759.64455646,0
+TECS.US,D,20230316,000000,259.937,262.113,234.231,234.878,363279.90965955,0
+TECS.US,D,20230317,000000,233.769,240.426,227.942,236.173,224085.5708923,0
+TECS.US,D,20230320,000000,238.113,243.199,233.859,234.6,163348.91480487,0
+TECS.US,D,20230321,000000,231.243,238.346,227.784,228.624,118151.08601183,0
+TECS.US,D,20230322,000000,229.558,236.086,215.539,235.915,205436.97773455,0
+TECS.US,D,20230323,000000,227.316,231.523,214.979,224.511,282389.25123846,0
+TECS.US,D,20230324,000000,226.849,231.334,222.736,222.736,203394.26212425,0
+TECS.US,D,20230327,000000,222.081,230.119,219.845,228.437,129292.1401868,0
+TECS.US,D,20230328,000000,229.839,237.878,229.466,231.71,100274.62298301,0
+TECS.US,D,20230329,000000,223.671,224.085,215.633,217.315,165087.75432533,0
+TECS.US,D,20230330,000000,211.333,214.226,208.81,210.024,144539.16721529,0
+TECS.US,D,20230331,000000,210.771,211.707,200.496,201.332,159703.49277377,0
+TECS.US,D,20230403,000000,204.603,207.686,201.332,201.892,160028.94927021,0
+TECS.US,D,20230404,000000,201.238,207.686,199.275,205.351,158037.58774219,0
+TECS.US,D,20230405,000000,208.903,217.221,208.155,212.922,296466.68904305,0
+TECS.US,D,20230406,000000,217.875,220.492,208.669,209.557,136275.86742599,0
+TECS.US,D,20230410,000000,216.099,219.278,209.883,210.119,380610.5668317,0
+TECS.US,D,20230411,000000,210.771,216.941,210.771,215.913,157971.79032427,0
+TECS.US,D,20230412,000000,211.333,220.772,209.743,219.839,154033.89510255,0
+TECS.US,D,20230413,000000,217.688,218.157,206.752,207.781,131091.45884464,0
+TECS.US,D,20230414,000000,211.8,216.754,206.331,211.519,169094.97755812,0
+TECS.US,D,20230417,000000,210.68,214.042,207.686,208.996,158430.87442231,0
+TECS.US,D,20230418,000000,204.603,210.024,202.828,207.22,102973.8149451,0
+TECS.US,D,20230419,000000,212.828,213.763,207.967,209.277,80732.682873303,0
+TECS.US,D,20230420,000000,215.072,216.197,207.312,213.483,117089.12638538,0
+TECS.US,D,20230421,000000,216.379,220.025,214.885,215.818,127683.04560874,0
+TECS.US,D,20230424,000000,218.437,223.623,215.48,218.717,120527.81713228,0
+TECS.US,D,20230425,000000,222.175,233.111,221.052,233.111,164137.70380317,0
+TECS.US,D,20230426,000000,219.651,224.231,215.164,222.363,268131.64619521,0
+TECS.US,D,20230427,000000,219.932,221.147,208.247,208.81,163327.80713057,0
+TECS.US,D,20230428,000000,208.622,209.557,201.986,202.079,172956.91153313,0
+TECS.US,D,20230501,000000,202.733,203.482,198.902,202.079,91660.510619152,0
+TECS.US,D,20230502,000000,201.518,210.68,200.676,207.781,195296.15129962,0
+TECS.US,D,20230503,000000,206.94,213.295,202.836,212.735,230444.38303842,0
+TECS.US,D,20230504,000000,215.726,218.717,211.8,216.287,183743.83651573,0
+TECS.US,D,20230505,000000,209.743,210.865,197.873,200.209,206783.84552998,0
+TECS.US,D,20230508,000000,201.706,204.229,200.024,200.396,97762.766433566,0
+TECS.US,D,20230509,000000,203.762,205.818,202.769,205.257,97925.922632471,0
+TECS.US,D,20230510,000000,199.93,203.856,196.471,197.686,218929.83490254,0
+TECS.US,D,20230511,000000,198.715,204.695,198.715,200.957,139813.20080594,0
+TECS.US,D,20230512,000000,200.583,206.38,199.087,201.611,204363.14247657,0
+TECS.US,D,20230515,000000,200.772,203.386,196.846,196.846,153010.1300748,0
+TECS.US,D,20230516,000000,198.155,198.155,193.201,196.471,98271.492811137,0
+TECS.US,D,20230517,000000,193.948,196.517,187.593,188.432,146825.27977805,0
+TECS.US,D,20230518,000000,188.152,188.152,176.375,177.124,268006.79158267,0
+TECS.US,D,20230519,000000,177.497,179.461,176.282,177.777,150094.18109042,0
+TECS.US,D,20230522,000000,179.461,180.021,175.253,176.844,182019.30224022,0
+TECS.US,D,20230523,000000,179.553,184.741,177.404,184.507,165201.16125702,0
+TECS.US,D,20230524,000000,189.18,191.703,186.472,188.62,208558.55702338,0
+TECS.US,D,20230525,000000,173.665,176.844,165.009,167.214,312714.47874994,0
+TECS.US,D,20230526,000000,166.094,166.094,152.35,153.289,262178.42420707,0
+TECS.US,D,20230530,000000,146.279,151.841,144.222,150.671,410035.92103892,0
+TECS.US,D,20230531,000000,153.757,154.877,149.317,154.691,240597.51305556,0
+TECS.US,D,20230601,000000,154.877,157.729,148.055,150.205,231784.83157356,0
+TECS.US,D,20230602,000000,147.493,150.765,145.625,147.493,268392.80310113,0
+TECS.US,D,20230605,000000,147.877,151.044,145.15,150.39,255907.12787183,0
+TECS.US,D,20230606,000000,151.325,153.662,149.458,150.39,284642.09063541,0
+TECS.US,D,20230607,000000,151.138,158.242,148.007,157.122,294263.5989133,0
+TECS.US,D,20230608,000000,156.841,157.122,151.606,152.167,201500.79431558,0
+TECS.US,D,20230609,000000,150.205,151.7,145.724,150.298,261443.20492912,0
+TECS.US,D,20230612,000000,147.587,148.055,140.483,140.577,216287.88134465,0
+TECS.US,D,20230613,000000,137.027,141.418,135.998,137.866,268668.51033036,0
+TECS.US,D,20230614,000000,138.427,139.923,133.659,133.753,365680.00933526,0
+TECS.US,D,20230615,000000,135.53,135.53,127.031,128.895,377549.22160188,0
+TECS.US,D,20230616,000000,125.155,132.538,125.062,131.978,328308.1458338,0
+TECS.US,D,20230620,000000,134.595,137.027,132.165,134.875,320324.51181758,0
+TECS.US,D,20230621,000000,136.746,142.242,135.798,141.01,266326.75941726,0
+TECS.US,D,20230622,000000,143.284,143.284,137.607,137.789,295526.45857684,0
+TECS.US,D,20230623,000000,143.095,144.137,139.968,142.337,322591.40373677,0
+TECS.US,D,20230626,000000,142.62,145.76,138.357,145.654,216827.58633749,0
+TECS.US,D,20230627,000000,143.758,144.327,135.899,137.032,286377.61838821,0
+TECS.US,D,20230628,000000,139.495,139.588,134.566,136.936,300479.02454154,0
+TECS.US,D,20230629,000000,136.936,138.731,135.419,136.177,224500.56545646,0
+TECS.US,D,20230630,000000,132.009,132.641,128.881,129.922,293898.22060281,0
+TECS.US,D,20230703,000000,130.207,132.814,129.827,130.776,123535.14320658,0
+TECS.US,D,20230705,000000,133.809,133.902,130.397,133.334,256914.84746782,0
+TECS.US,D,20230706,000000,137.409,138.629,134.188,134.472,405403.92477338,0
+TECS.US,D,20230707,000000,135.514,136.651,131.552,136.462,287995.51499338,0
+TECS.US,D,20230710,000000,137.977,139.495,135.325,135.325,209544.51903407,0
+TECS.US,D,20230711,000000,134.377,138.547,134.188,134.566,206833.81410362,0
+TECS.US,D,20230712,000000,130.511,132.86,128.122,129.922,296699.46527284,0
+TECS.US,D,20230713,000000,127.838,128.311,124.337,125.279,192505.74202882,0
+TECS.US,D,20230714,000000,124.237,126.928,121.469,125.753,218548.2634862,0
+TECS.US,D,20230717,000000,125.185,125.564,120.058,121.11,221179.93081182,0
+TECS.US,D,20230718,000000,121.962,123.763,115.234,116.845,329208.40246649,0
+TECS.US,D,20230719,000000,115.898,119.223,114.713,117.887,350759.604115,0
+TECS.US,D,20230720,000000,120.542,126.274,118.742,125.09,550215.3791604,0
+TECS.US,D,20230721,000000,122.72,125.857,121.015,125.659,484203.46707282,0
+TECS.US,D,20230724,000000,123.858,126.322,123.004,124.71,256609.46051404,0
+TECS.US,D,20230725,000000,124.048,124.048,119.403,120.73,232190.85053965,0
+TECS.US,D,20230726,000000,124.615,128.027,123.575,125.469,627306.59063926,0
+TECS.US,D,20230727,000000,120.73,128.413,119.499,126.701,684312.01464624,0
+TECS.US,D,20230728,000000,123.574,124.181,120.61,121.774,606558.53346387,0
+TECS.US,D,20230731,000000,121.299,123.054,120.597,121.015,189226.26181126,0
+TECS.US,D,20230801,000000,122.152,123.099,119.642,120.446,148786.54994644,0
+TECS.US,D,20230802,000000,123.669,130.682,123.526,129.354,445881.7308643,0
+TECS.US,D,20230803,000000,132.671,132.955,128.833,131.344,548183.3001801,0
+TECS.US,D,20230804,000000,132.671,137.314,130.207,136.651,531995.78667042,0
+TECS.US,D,20230807,000000,135.134,138.547,133.524,135.419,351560.32153217,0
+TECS.US,D,20230808,000000,138.736,142.811,138.26,138.831,360772.58174818,0
+TECS.US,D,20230809,000000,138.451,145.654,138.262,144.422,409093.36639917,0
+TECS.US,D,20230810,000000,140.725,146.412,137.22,144.137,493717.63194493,0
+TECS.US,D,20230811,000000,147.171,149.16,145.086,147.454,532194.38316213,0
+TECS.US,D,20230814,000000,148.307,149.207,140.537,140.537,367151.51794586,0
+TECS.US,D,20230815,000000,142.148,145.843,140.445,144.801,349180.01278426,0
+TECS.US,D,20230816,000000,145.937,149.066,143.38,148.971,453573.28223754,0
+TECS.US,D,20230817,000000,147.454,154.277,146.506,153.424,435801.7453819,0
+TECS.US,D,20230818,000000,158.827,158.827,151.199,153.139,514088.01810871,0
+TECS.US,D,20230821,000000,150.391,151.065,143.399,144.137,487923.19413598,0
+TECS.US,D,20230822,000000,140.537,145.921,140.063,144.517,307421.35429355,0
+TECS.US,D,20230823,000000,144.233,144.233,135.884,137.22,377845.12648847,0
+TECS.US,D,20230824,000000,132.386,147.075,132.009,146.601,506335.89586073,0
+TECS.US,D,20230825,000000,145.37,148.971,139.967,142.243,530412.50199366,0
+TECS.US,D,20230828,000000,139.305,142.337,138.072,138.927,312029.06726413,0
+TECS.US,D,20230829,000000,140.442,140.725,130.255,131.06,337258.20840369,0
+TECS.US,D,20230830,000000,130.965,132.095,127.37,127.743,309805.25086331,0
+TECS.US,D,20230831,000000,127.269,127.459,124.569,126.322,358940.78764635,0
+TECS.US,D,20230901,000000,123.669,126.985,123.479,124.899,308963.5900674,0
+TECS.US,D,20230905,000000,126.416,127.364,122.675,123.763,294359.04466195,0
+TECS.US,D,20230906,000000,125.089,130.113,124.332,127.647,321423.1456285,0
+TECS.US,D,20230907,000000,134.85,136.462,132.671,133.524,342774.16792272,0
+TECS.US,D,20230908,000000,133.334,133.882,130.207,132.86,343144.87433897,0
+TECS.US,D,20230911,000000,129.354,134.376,128.881,130.776,285843.98265038,0
+TECS.US,D,20230912,000000,133.998,138.715,132.765,138.072,686205.75143703,0
+TECS.US,D,20230913,000000,138.262,139.4,134.755,137.126,346249.92310021,0
+TECS.US,D,20230914,000000,134.85,137.135,133.145,134.377,214185.9997397,0
+TECS.US,D,20230915,000000,135.419,143.095,135.419,142.148,602822.66120239,0
+TECS.US,D,20230918,000000,143.475,143.569,138.737,140.252,418652.90666525,0
+TECS.US,D,20230919,000000,142.009,144.307,139.424,140.381,520567.53217748,0
+TECS.US,D,20230920,000000,139.328,147.277,138.802,147.277,593112.39318942,0
+TECS.US,D,20230921,000000,151.968,154.124,148.808,153.979,680361.71923107,0
+TECS.US,D,20230922,000000,152.064,154.074,148.904,153.213,608620.86424343,0
+TECS.US,D,20230925,000000,154.17,155.511,151.097,151.586,416481.38638341,0
+TECS.US,D,20230926,000000,154.84,161.639,154.649,159.82,637641.83711615,0
+TECS.US,D,20230927,000000,158.288,164.12,156.755,159.342,964187.33310136,0
+TECS.US,D,20230928,000000,161.927,164.034,153.1,156.085,981253.48097812,0
+TECS.US,D,20230929,000000,151.413,156.287,149.191,154.745,621535.60914786,0
+TECS.US,D,20231002,000000,154.552,155.224,148.511,149.67,853423.83320938,0
+TECS.US,D,20231003,000000,153.118,159.815,149.383,157.618,820440.26667617,0
+TECS.US,D,20231004,000000,157.235,157.235,150.4,151.968,742805.28205903,0
+TECS.US,D,20231005,000000,151.871,156.669,150.58,151.298,691947.17556772,0
+TECS.US,D,20231006,000000,154.552,155.751,140.947,142.968,852994.41734084,0
+TECS.US,D,20231009,000000,145.744,147.562,140.083,140.668,575849.91704591,0
+TECS.US,D,20231010,000000,140.476,141.717,136.837,140.19,630865.79673522,0
+TECS.US,D,20231011,000000,138.658,140.372,136.12,136.455,504550.90508837,0
+TECS.US,D,20231012,000000,135.881,139.198,131.858,136.072,582675.97936289,0
+TECS.US,D,20231013,000000,135.306,143.446,134.732,142.2,687157.28800874,0
+TECS.US,D,20231016,000000,141.147,141.435,136.072,138.178,729812.00584789,0
+TECS.US,D,20231017,000000,143.35,146.318,137.795,140.093,954225.34444281,0
+TECS.US,D,20231018,000000,143.253,146.031,139.615,144.02,893133.00046775,0
+TECS.US,D,20231019,000000,142.871,147.75,139.903,146.797,652943.53691049,0
+TECS.US,D,20231020,000000,147.659,155.033,147.084,154.649,1099477.2461466,0
+TECS.US,D,20231023,000000,157.522,160.108,149.478,154.457,835377.71487774,0
+TECS.US,D,20231024,000000,152.542,156.084,150.341,150.723,499821.16916857,0
+TECS.US,D,20231025,000000,149.383,157.723,148.473,156.277,1004877.6195438,0
+TECS.US,D,20231026,000000,156.085,167.577,153.692,165.948,1223304.0947322,0
+TECS.US,D,20231027,000000,162.692,165.087,157.895,163.171,825004.06343861,0
+TECS.US,D,20231030,000000,160.299,161.841,155.99,157.809,764008.42157791,0
+TECS.US,D,20231031,000000,157.522,161.161,154.064,154.457,639924.77979666,0
+TECS.US,D,20231101,000000,153.404,153.883,144.93,145.744,799081.42213297,0
+TECS.US,D,20231102,000000,141.53,142.296,137.987,138.178,421354.08687619,0
+TECS.US,D,20231103,000000,138.945,139.711,132.434,134.349,647964.00460023,0
+TECS.US,D,20231106,000000,133.869,134.875,131.475,131.668,673721.64661786,0
+TECS.US,D,20231107,000000,130.614,131.14,126.123,127.359,558554.02332507,0
+TECS.US,D,20231108,000000,126.304,127.751,124.582,125.251,570795.09075675,0
+TECS.US,D,20231109,000000,124.964,127.646,122.081,126.976,960741.66759002,0
+TECS.US,D,20231110,000000,124.504,125.251,117.016,117.399,639388.00996098,0
+TECS.US,D,20231113,000000,118.932,120.847,118.453,119.506,569247.23034732,0
+TECS.US,D,20231114,000000,113.76,115.005,111.318,112.228,652128.67017356,0
+TECS.US,D,20231115,000000,111.079,113.185,110.312,111.941,425807.18791375,0
+TECS.US,D,20231116,000000,112.611,113.186,109.929,110.313,674698.17088507,0
+TECS.US,D,20231117,000000,111.079,112.603,109.835,110.983,457406.43130654,0
+TECS.US,D,20231120,000000,110.697,110.697,105.43,106.388,427538.11398893,0
+TECS.US,D,20231121,000000,107.728,110.122,107.441,109.069,420969.26258738,0
+TECS.US,D,20231122,000000,106.962,108.495,104.855,107.728,513923.59565689,0
+TECS.US,D,20231124,000000,108.207,109.55,108.063,108.495,155160.52666858,0
+TECS.US,D,20231127,000000,108.877,109.451,106.626,108.59,327267.83780493,0
+TECS.US,D,20231128,000000,109.642,109.642,107.058,108.014,286436.77981802,0
+TECS.US,D,20231129,000000,105.813,107.919,104.194,107.728,316123.9112086,0
+TECS.US,D,20231130,000000,106.58,110.12,106.099,107.536,442750.21290409,0
+TECS.US,D,20231201,000000,108.59,109.883,106.195,106.866,577119.68055409,0
+TECS.US,D,20231204,000000,110.217,114.143,110.025,110.601,392228.57964441,0
+TECS.US,D,20231205,000000,112.707,112.707,108.406,108.781,595146.16605905,0
+TECS.US,D,20231206,000000,106.77,111.845,106.388,111.557,464271.23712722,0
+TECS.US,D,20231207,000000,110.409,110.804,107.142,107.728,611378.44095179,0
+TECS.US,D,20231208,000000,108.686,108.781,104.79,105.047,503284.378908,0
+TECS.US,D,20231211,000000,106.099,106.674,102.317,102.365,367820.38117088,0
+TECS.US,D,20231212,000000,103.802,103.802,100.258,100.258,309416.27243125,0
+TECS.US,D,20231213,000000,99.7793,100.446,97.0034,97.6731,453032.17486546,0
+TECS.US,D,20231214,000000,97.3862,100.738,96.5251,98.6301,516027.02328924,0
+TECS.US,D,20231215,000000,99.205,99.205,95.4707,97.1943,499000.34992568,0
+TECS.US,D,20231218,000000,97.482,98.4866,95.7589,96.4283,559561.4588513,0
+TECS.US,D,20231219,000000,96.3325,96.8112,95.2792,95.4707,519899.70278075,0
+TECS.US,D,20231220,000000,95.8537,99.6832,94.7038,99.6832,641380.32414874,0
+TECS.US,D,20231221,000000,96.5122,99.0307,95.7369,96.4153,533120.78174899,0
+TECS.US,D,20231222,000000,95.8338,97.5791,95.3494,96.3183,576891.99930831,0
+TECS.US,D,20231226,000000,95.5431,95.9308,94.4288,95.0587,241640.15091485,0
+TECS.US,D,20231227,000000,95.0587,96.236,94.5742,94.8649,489609.72998194,0
+TECS.US,D,20231228,000000,94.2835,95.0587,93.8968,94.7679,291923.15003972,0
+TECS.US,D,20231229,000000,94.671,97.3358,94.2835,95.8338,362052.84657656,0
+TECS.US,D,20240102,000000,99.807,105.33,99.5159,103.295,732213.14448469,0
+TECS.US,D,20240103,000000,106.492,107.229,104.652,106.881,688455.34285278,0
+TECS.US,D,20240104,000000,108.915,109.497,106.591,109.206,600574.51676512,0
+TECS.US,D,20240105,000000,109.206,110.612,106.591,109.206,709324.33393323,0
+TECS.US,D,20240108,000000,108.14,108.14,101.066,101.261,1246353.8977323,0
+TECS.US,D,20240109,000000,103.585,104.264,99.9031,100.678,427079.02112792,0
+TECS.US,D,20240110,000000,100.678,101.358,97.5781,98.1594,550245.07789153,0
+TECS.US,D,20240111,000000,97.1904,101.066,95.4579,96.9967,828972.52813156,0
+TECS.US,D,20240112,000000,96.3183,97.5297,95.4463,96.2215,495246.17388384,0
+TECS.US,D,20240116,000000,96.5122,98.1399,94.1875,95.4463,678670.79739575,0
+TECS.US,D,20240117,000000,97.5781,100,96.5122,96.8028,1051400.7613997,0
+TECS.US,D,20240118,000000,93.2176,94.2825,90.8919,91.1826,753430.12408222,0
+TECS.US,D,20240119,000000,89.5838,89.9715,84.8842,84.981,821048.46220771,0
+TECS.US,D,20240122,000000,83.4306,84.701,82.2194,83.8183,584204.71174012,0
+TECS.US,D,20240123,000000,83.7214,85.0781,82.6556,82.9463,526298.16346534,0
+TECS.US,D,20240124,000000,81.202,81.8774,78.6671,81.202,969286.82330816,0
+TECS.US,D,20240125,000000,78.9733,81.3958,77.8106,80.2331,746857.76444445,0
+TECS.US,D,20240126,000000,82.074,83.6729,80.9113,83.2369,822601.92340212,0
+TECS.US,D,20240129,000000,82.6556,83.3281,80.7174,80.9113,494146.3774347,0
+TECS.US,D,20240130,000000,81.0081,83.6225,80.6206,82.8492,768383.61997069,0
+TECS.US,D,20240131,000000,85.4656,88.1788,84.3028,88.0819,1066907.4062952,0
+TECS.US,D,20240201,000000,87.2097,87.4035,84.5935,85.0781,995959.4413859,0
+TECS.US,D,20240202,000000,86.8222,86.8222,81.5897,82.4617,1216083.437522,0
+TECS.US,D,20240205,000000,81.5897,84.1904,81.202,81.9772,677584.10727569,0
+TECS.US,D,20240206,000000,81.5897,84.5945,81.202,83.0431,700953.62082613,0
+TECS.US,D,20240207,000000,81.4926,82.3639,79.7001,79.7485,699583.85463777,0
+TECS.US,D,20240208,000000,79.6515,79.7476,78.4888,79.0701,525188.35667037,0
+TECS.US,D,20240209,000000,78.1981,78.4888,75.6788,76.0663,432491.10944378,0
+TECS.US,D,20240212,000000,75.9695,78.1003,75.3395,77.7136,527679.5911906,0
+TECS.US,D,20240213,000000,82.9463,83.6235,80.234,81.8804,1103672.3105648,0
+TECS.US,D,20240214,000000,80.0392,81.7349,78.9733,79.1672,1265029.0750832,0
+TECS.US,D,20240215,000000,78.8765,81.202,78.7795,79.7485,1016602.4256893,0
+TECS.US,D,20240216,000000,79.264,82.4617,78.7804,82.074,923516.01336838,0
+TECS.US,D,20240220,000000,83.7214,87.1129,82.8492,84.5935,1460798.7253977,0
+TECS.US,D,20240221,000000,87.2097,89.1478,86.3376,86.3376,1322832.2175175,0
+TECS.US,D,20240222,000000,79.6515,80.3193,77.229,78.0042,953240.03253537,0
+TECS.US,D,20240223,000000,76.5024,79.3608,75.8724,78.6826,714409.17681977,0
+TECS.US,D,20240226,000000,77.5198,78.5856,76.9383,78.3919,516350.56289058,0
+TECS.US,D,20240227,000000,78.0042,79.9423,77.859,78.1981,684845.83918336,0
+TECS.US,D,20240228,000000,79.264,80.2097,78.6826,79.264,651510.66515588,0
+TECS.US,D,20240229,000000,78.0042,79.5547,76.2601,76.9383,966417.4660339,0
+TECS.US,D,20240301,000000,76.357,76.357,72.2872,72.6749,657911.92011948,0
+TECS.US,D,20240304,000000,73.0624,73.4499,71.4636,72.6749,667280.88142518,0
+TECS.US,D,20240305,000000,74.8065,79.5547,74.8065,78.1013,2031318.0559877,0
+TECS.US,D,20240306,000000,75.6788,77.8106,74.4674,76.2601,1494146.3865576,0
+TECS.US,D,20240307,000000,74.5158,75.5808,72.0188,72.7717,1320983.3995212,0
+TECS.US,D,20240308,000000,72.481,76.2117,70.8822,76.1631,2089539.0529611,0
+TECS.US,D,20240311,000000,77.229,78.2949,76.2117,76.6476,942479.73635801,0
+TECS.US,D,20240312,000000,74.5158,76.7447,72.0159,72.0933,1143625.3551838,0
+TECS.US,D,20240313,000000,72.7717,75.3395,72.6263,74.5158,866897.08452645,0
+TECS.US,D,20240314,000000,73.547,75.8724,72.6749,74.5158,1631788.8481911,0
+TECS.US,D,20240315,000000,77.9074,78.8279,76.7447,77.9074,1296867.2380108,0
+TECS.US,D,20240318,000000,75.8724,76.9869,74.3222,76.8415,1072556.8533267,0
+TECS.US,D,20240319,000000,78.019,79.1419,75.5799,75.7731,1119881.8077833,0
+TECS.US,D,20240320,000000,75.4802,76.3102,73.039,73.039,1018621.56165,0
+TECS.US,D,20240321,000000,70.7932,73.332,70.7932,73.1368,1186093.6522606,0
+TECS.US,D,20240322,000000,73.1368,73.8944,72.2589,73.039,798866.02583165,0
+TECS.US,D,20240325,000000,75.1873,75.8219,73.625,74.5038,735667.31589576,0
+TECS.US,D,20240326,000000,73.8203,75.6735,73.4296,75.4802,968411.52824042,0
+TECS.US,D,20240327,000000,74.3085,76.1637,74.1131,74.6014,1425764.1209885,0
+TECS.US,D,20240328,000000,74.992,75.4812,74.4071,74.992,865797.10230832,0
+TECS.US,D,20240401,000000,74.6014,75.2849,73.1376,74.4061,980533.09137664,0
+TECS.US,D,20240402,000000,77.0426,78.5062,76.359,76.652,1023400.6703616,0
+TECS.US,D,20240403,000000,77.8237,77.9214,74.8944,76.0661,1008091.6692718,0
+TECS.US,D,20240404,000000,74.0155,79.972,73.1465,79.8743,1898299.4421429,0
+TECS.US,D,20240405,000000,78.7026,79.4837,75.8982,77.0426,2083114.8246641,0
+TECS.US,D,20240408,000000,77.1402,78.2632,76.1637,77.5307,1261968.9926026,0
+TECS.US,D,20240409,000000,76.1637,79.2142,75.7731,76.359,1627346.119443,0
+TECS.US,D,20240410,000000,79.1712,80.0696,78.2632,79.1907,2190922.0994868,0
+TECS.US,D,20240411,000000,78.312,79.3861,74.1131,74.699,1578171.2557684,0
+TECS.US,D,20240412,000000,77.2379,79.0931,76.1637,78.1166,1639927.712501,0
+TECS.US,D,20240415,000000,76.7496,83.0966,76.652,82.6083,2294286.173466,0
+TECS.US,D,20240416,000000,82.5107,83.4384,80.9483,82.7061,2273079.941072,0
+TECS.US,D,20240417,000000,81.6319,86.2447,81.1925,86.0259,2062382.4476682,0
+TECS.US,D,20240418,000000,86.2213,89.4426,85.5397,89.1506,3661375.5875901,0
+TECS.US,D,20240419,000000,90.1271,95.4,89.3459,94.7165,2231328.5388721,0
+TECS.US,D,20240422,000000,92.4706,95.4488,90.5176,92.08,1314935.0066949,0
+TECS.US,D,20240423,000000,91.1035,91.4941,87.7836,88.3695,1318610.6375774,0
+TECS.US,D,20240424,000000,86.2213,88.5648,85.1501,87.0024,1509394.2221811,0
+TECS.US,D,20240425,000000,90.42,91.4844,87.1987,87.6859,1616272.0153541,0
+TECS.US,D,20240426,000000,85.5378,86.7095,82.8037,84.7566,1146259.3827714,0
+TECS.US,D,20240429,000000,83.6824,85.2448,83.161,83.7802,1188246.8421775,0
+TECS.US,D,20240430,000000,84.6589,89.3459,83.5848,89.1506,1290197.0307826,0
+TECS.US,D,20240501,000000,90.8106,92.1747,86.3189,91.9824,2006673.0494384,0
+TECS.US,D,20240502,000000,88.76,92.2519,87.8813,88.3695,1405655.2217673,0
+TECS.US,D,20240503,000000,81.2608,82.208,80.0696,81.1437,2358711.3567643,0
+TECS.US,D,20240506,000000,79.972,80.4602,78.1166,78.1166,1059244.9073965,0
+TECS.US,D,20240507,000000,77.6285,78.9955,77.4331,78.8978,934837.53682149,0
+TECS.US,D,20240508,000000,79.8743,79.8752,78.0591,78.312,976273.10369667,0
+TECS.US,D,20240509,000000,78.7026,79.6302,78.312,78.4096,961954.82599604,0
+TECS.US,D,20240510,000000,77.4331,78.4584,76.2614,77.7261,1115544.3974361,0
+TECS.US,D,20240513,000000,76.1637,77.3843,75.7731,76.652,634104.34303744,0
+TECS.US,D,20240514,000000,76.9449,76.9449,74.3095,74.6014,681839.71860396,0
+TECS.US,D,20240515,000000,73.332,73.4296,69.5726,69.6214,964248.62612721,0
+TECS.US,D,20240516,000000,69.4262,70.5979,68.9379,70.4027,1061699.7999291,0
+TECS.US,D,20240517,000000,70.0609,72.1593,69.8168,70.9885,745548.23017629,0
+TECS.US,D,20240520,000000,70.8909,70.8909,68.108,68.5474,630208.63105469,0
+TECS.US,D,20240521,000000,69.5238,69.7192,67.8638,68.1568,617287.44333484,0
+TECS.US,D,20240522,000000,67.6686,69.0356,66.9851,67.6686,703891.66050251,0
+TECS.US,D,20240523,000000,65.618,70.2073,65.5203,69.5238,1157943.3439807,0
+TECS.US,D,20240524,000000,69.0356,69.8168,67.3756,67.8638,898473.76911124,0
+TECS.US,D,20240528,000000,66.7897,68.3521,66.5944,67.0827,757469.27270099,0
+TECS.US,D,20240529,000000,69.3285,69.3285,67.4245,68.4497,838635.67402061,0
+TECS.US,D,20240530,000000,70.6955,73.7216,70.3255,73.1368,932345.16188658,0
+TECS.US,D,20240531,000000,72.7461,77.7261,72.5021,72.9414,1355604.5397732,0
+TECS.US,D,20240603,000000,70.9885,74.9432,70.9885,72.2579,1157536.977389,0
+TECS.US,D,20240604,000000,72.5509,73.625,71.5744,72.0626,984335.81423005,0
+TECS.US,D,20240605,000000,70.1097,70.5979,67.1803,67.1803,990116.60430076,0
+TECS.US,D,20240606,000000,66.9851,68.4009,66.9841,67.8638,676503.80163663,0
+TECS.US,D,20240607,000000,67.6686,68.5346,66.6433,67.4733,844855.09012767,0
+TECS.US,D,20240610,000000,68.4497,68.4497,66.4968,67.0827,752965.85422756,0
+TECS.US,D,20240611,000000,67.6686,67.6686,63.2745,63.2745,746419.44000377,0
+TECS.US,D,20240612,000000,61.4192,61.8098,57.2204,59.271,1248663.0469985,0
+TECS.US,D,20240613,000000,57.7087,58.8804,57.0633,57.8063,996391.32231293,0
+TECS.US,D,20240614,000000,58.0993,58.2935,57.1228,57.3181,769047.5458249,0
+TECS.US,D,20240617,000000,57.0252,57.4656,54.0958,54.7793,988976.46335692,0
+TECS.US,D,20240618,000000,54.4864,55.2665,53.9992,54.4864,738538.61129166,0
+TECS.US,D,20240620,000000,53.8028,57.0252,53.8028,56.4393,1234165.5501609,0
+TECS.US,D,20240621,000000,56.244,57.572,55.7558,57.0252,970574.13996334,0
+TECS.US,D,20240624,000000,58.4899,61.1263,57.8552,60.931,1947036.1918358,0
+TECS.US,D,20240625,000000,59.805,60.6961,57.5277,57.6267,1547266.0163175,0
+TECS.US,D,20240626,000000,57.9237,59.2109,57.0326,57.8247,1324854.6275259,0
+TECS.US,D,20240627,000000,58.1217,58.4188,56.9346,57.8247,1090559.4709793,0
+TECS.US,D,20240628,000000,57.5277,58.2703,54.7552,58.0227,1485037.0952428,0
+TECS.US,D,20240701,000000,57.9237,60.3733,56.4385,56.7355,1594062.5115803,0
+TECS.US,D,20240702,000000,58.1217,58.2208,55.9434,56.0424,890103.06209656,0
+TECS.US,D,20240703,000000,56.3395,56.4385,53.6166,53.6661,784522.17806679,0
+TECS.US,D,20240705,000000,53.7651,54.3097,52.6264,53.369,897283.69900926,0
+TECS.US,D,20240708,000000,52.874,53.0829,51.7848,52.2799,1017585.3987343,0
+TECS.US,D,20240709,000000,51.4877,53.368,51.1412,52.4779,1368967.5871073,0
+TECS.US,D,20240710,000000,51.3887,52.2304,50.0025,50.1015,1051162.1656087,0
+TECS.US,D,20240711,000000,49.8045,54.4404,49.8045,53.8641,2269787.1178204,0
+TECS.US,D,20240712,000000,53.5671,54.1116,50.8144,52.5769,1322291.0737944,0
+TECS.US,D,20240715,000000,51.7848,53.269,50.7451,52.3789,1484746.2299098,0
+TECS.US,D,20240716,000000,51.9828,54.0621,51.8838,52.7749,1103039.2096821,0
+TECS.US,D,20240717,000000,56.5375,59.1614,56.389,59.0129,1515900.5329381,0
+TECS.US,D,20240718,000000,57.0326,61.3882,57.0326,59.0129,1797540.9910736,0
+TECS.US,D,20240719,000000,60.2011,62.3794,59.0129,61.8843,1782952.3777119,0
+TECS.US,D,20240722,000000,59.508,60.3001,57.3791,57.6267,2174337.0329399,0
+TECS.US,D,20240723,000000,58.3198,58.5673,56.7494,58.4188,1134867.7547114,0
+TECS.US,D,20240724,000000,60.5971,65.9934,60.102,65.4488,1823709.8824938,0
+TECS.US,D,20240725,000000,65.8449,70.5976,62.8745,67.8252,2179000.3717886,0
+TECS.US,D,20240726,000000,65.1518,67.0331,63.6171,65.3498,2346862.6942449,0
+TECS.US,D,20240729,000000,63.8646,66.7855,62.8745,66.1419,1482249.6358019,0
+TECS.US,D,20240730,000000,65.6469,72.6908,65.2508,71.1917,1965059.0218909,0
+TECS.US,D,20240731,000000,64.3597,66.1419,61.3892,62.2804,1408937.1296226,0
+TECS.US,D,20240801,000000,62.8745,71.1917,60.5991,69.2114,1603726.5122681,0
+TECS.US,D,20240802,000000,75.0533,78.6673,73.074,75.1523,3220815.2567387,0
+TECS.US,D,20240805,000000,89.7075,90.6174,78.5188,82.2814,2953143.7072139,0
+TECS.US,D,20240806,000000,79.608,82.2814,74.2612,79.3109,3357641.1372235,0
+TECS.US,D,20240807,000000,73.8651,83.5686,72.4789,83.3705,2573591.0093534,0
+TECS.US,D,20240808,000000,78.9149,82.4794,73.2819,74.1622,2341823.0483717,0
+TECS.US,D,20240809,000000,74.7562,75.6474,71.8284,73.271,1107535.5029542,0
+TECS.US,D,20240812,000000,72.7759,73.5681,69.657,71.1917,1465102.619449,0
+TECS.US,D,20240813,000000,69.1124,69.1124,64.7557,64.7557,1635002.11018,0
+TECS.US,D,20240814,000000,63.7656,66.437,62.7923,63.7656,1294861.3619517,0
+TECS.US,D,20240815,000000,61.4882,61.7358,58.1712,58.3198,1222937.3337577,0
+TECS.US,D,20240816,000000,59.3099,59.8545,57.8247,58.2208,987324.49665586,0
+TECS.US,D,20240819,000000,58.3198,59.3099,55.3493,55.3493,1073893.4933698,0
+TECS.US,D,20240820,000000,55.6464,56.9336,54.7552,55.8444,1309953.636916,0
+TECS.US,D,20240821,000000,55.8444,56.3989,54.3592,54.9533,1335087.3305366,0
+TECS.US,D,20240822,000000,54.1611,59.2109,53.7641,58.7158,1659365.7176326,0
+TECS.US,D,20240823,000000,57.3296,58.3198,55.2503,56.0424,1368215.4780328,0
+TECS.US,D,20240826,000000,55.9434,59.0129,55.5523,58.2208,1471934.4199519,0
+TECS.US,D,20240827,000000,59.1119,60.105,56.7355,57.0326,1092814.586264,0
+TECS.US,D,20240828,000000,57.5277,60.9922,57.1316,59.508,2209644.6505352,0
+TECS.US,D,20240829,000000,59.508,61.6863,57.0326,61.1912,1718472.9871182,0
+TECS.US,D,20240830,000000,59.3099,61.2407,58.1217,58.8148,1691320.0013215,0
+TECS.US,D,20240903,000000,60.7951,68.0232,60.6961,66.9341,1963088.510255,0
+TECS.US,D,20240904,000000,69.1124,69.657,65.2508,67.4291,1969735.9950522,0
+TECS.US,D,20240905,000000,69.0134,69.2114,65.3993,67.7262,1520640.021947,0
+TECS.US,D,20240906,000000,68.1222,74.2612,67.7262,73.172,1971338.0772664,0
+TECS.US,D,20240909,000000,70.6966,72.5928,69.4935,69.6075,1938200.6382387,0
+TECS.US,D,20240910,000000,68.2213,70.3501,66.439,66.736,1515404.8499332,0
+TECS.US,D,20240911,000000,66.0429,69.2114,59.508,60.102,2425102.7419504,0
+TECS.US,D,20240912,000000,60.003,61.2892,57.6762,58.4188,1201999.9785346,0
+TECS.US,D,20240913,000000,58.4188,59.0129,57.1811,57.5277,1730757.3006754,0
+TECS.US,D,20240916,000000,58.9139,59.904,57.7257,58.3198,1419280.7250415,0
+TECS.US,D,20240917,000000,56.5375,59.5903,56.3405,58.6168,2547538.5650612,0
+TECS.US,D,20240918,000000,58.4188,60.4981,57.0326,60.3001,2066577.6887601,0
+TECS.US,D,20240919,000000,55.4483,56.2781,53.8641,55.1513,1671607.310344,0
+TECS.US,D,20240920,000000,55.8444,57.3791,55.1513,56.0424,1022579.5968993,0
+TECS.US,D,20240923,000000,55.7454,56.4385,55.4978,55.8444,1292700.1719308,0
+TECS.US,D,20240924,000000,55.4,57.1,54.44,54.9,1312108,0
+TECS.US,D,20240925,000000,55.2,55.3,53.64,54.4,1447274.8,0
+TECS.US,D,20240926,000000,51,53.95,51,52.2,1855333.3,0
+TECS.US,D,20240927,000000,52.1,54.4,52.1,53.8,1522921.4,0
+TECS.US,D,20240930,000000,54.5,55.3,53.3,53.4,1453482.9,0
+TECS.US,D,20241001,000000,53.9,58.2,53.75,57.3,2369349.5,0
+TECS.US,D,20241002,000000,57.3,58.25,55.221,56,2041400.6,0
+TECS.US,D,20241003,000000,56.5,56.6,54.1,55.4,1880981.2,0
+TECS.US,D,20241004,000000,53.3,55.35,53.1,53.5,2070411.1,0
+TECS.US,D,20241007,000000,54.2,55.101,53.3,54.7,1961422.5,0
+TECS.US,D,20241008,000000,53.7,53.998,51.425,51.7,1688356.2,0
+TECS.US,D,20241009,000000,51.5,52.05,49.701,49.9,1785575.9,0
+TECS.US,D,20241010,000000,51.1,51.4,49.65,50.1,1446661.7,0
+TECS.US,D,20241011,000000,50.6,50.698,49.5,49.8,1161560.8,0
+TECS.US,D,20241014,000000,49,49,47.6,48,1721559.9,0
+TECS.US,D,20241015,000000,47.8,51.699,47.5,51,2412311.8,0
+TECS.US,D,20241016,000000,50.7,52.35,50.45,50.7,1776565.3,0
+TECS.US,D,20241017,000000,48.5,50.2,48.5,50.1,1780717,0
+TECS.US,D,20241018,000000,49.5,50.151,49.3,49.9,1292459.3,0
+TECS.US,D,20241021,000000,50.3,50.57,49.1,49.1,1562411.1,0
+TECS.US,D,20241022,000000,49.9,50.302,48.8,49.2,1608770.1,0
+TECS.US,D,20241023,000000,49.8,52.7,49.6,51.3,2244330.8,0
+TECS.US,D,20241024,000000,50.7,52,50.6,51,2370441.1,0
+TECS.US,D,20241025,000000,50.3,50.5,48.5,50.3,2329062.9,0
+TECS.US,D,20241028,000000,49.4,50.4,49.3,50.4,1602246.2,0
+TECS.US,D,20241029,000000,50.1,50.6,47.9,48.5,2056959.6,0
+TECS.US,D,20241030,000000,49.6,50.8,49.3,50.6,2250087.1,0
+TECS.US,D,20241031,000000,52.5,55.7,52.5,55.5,2382077.7,0
+TECS.US,D,20241101,000000,55.5,55.7,53.15,54.5,2181410.2,0
+TECS.US,D,20241104,000000,54.25,55.2975,53.4,54.53,499587,0
+TECS.US,D,20241105,000000,54.1,54.1,52.17,52.32,453334,0
+TECS.US,D,20241106,000000,49.52,49.740299,47.56,47.95,580916,0
+TECS.US,D,20241107,000000,46.9,46.95,45.2103,45.38,607324,0
+TECS.US,D,20241108,000000,45.62,46.08,45.17,45.58,347318,0
+TECS.US,D,20241111,000000,45.59,47.19,45.5412,46.41,404121,0
+TECS.US,D,20241112,000000,46.48,47.3,46.05,46.21,344584,0
+TECS.US,D,20241113,000000,46.49,47.135,45.73,46.67,538321,0
+TECS.US,D,20241114,000000,46.51,47.46,46.27,47.19,384304,0
+TECS.US,D,20241115,000000,49.13,51.27,48.87,50.72,644642,0
+TECS.US,D,20241118,000000,50.88,51.46,49.712,50.32,358361,0
+TECS.US,D,20241119,000000,51.1305,51.31,49.035,49.16,558226,0
+TECS.US,D,20241120,000000,49.095,51.24,48.99,49.26,899705,0
+TECS.US,D,20241121,000000,47.8,50.1,47.12,47.86,898842,0
+TECS.US,D,20241122,000000,48.07,48.63,47.5,47.81,401769,0
+TECS.US,D,20241125,000000,46.6002,48.5,46.5,47.83,547629,0
+TECS.US,D,20241126,000000,47.107,47.73,46.72,47.21,321555,0
+TECS.US,D,20241127,000000,48.1,50.34,48.1,49.07,767038,0
+TECS.US,D,20241129,000000,48.85,48.96,47.49,47.81,309993,0
+TECS.US,D,20241202,000000,47.7,47.71,45.93,46.42,1039889,0
+TECS.US,D,20241203,000000,47.07,47.37,45.97,46,846372,0
+TECS.US,D,20241204,000000,44.3,44.67,43.43,43.45,1112662,0
+TECS.US,D,20241205,000000,43.75,44.35,43.57,44.21,586277,0
+TECS.US,D,20241206,000000,44.03,44.12,43.15,43.71,584456,0
+TECS.US,D,20241209,000000,44.18,44.93,43.78,44.63,630578,0
+TECS.US,D,20241210,000000,45.12,46.87,44.71,46.44,511037,0
+TECS.US,D,20241211,000000,45.21,45.88,44.04,44.49,630784,0
+TECS.US,D,20241212,000000,45.49,45.68,44.77,45.22,427813,0
+TECS.US,D,20241213,000000,44.06,45.73,43.54,44.7,542885,0
+TECS.US,D,20241216,000000,44.53,44.8,43.3101,43.38,404961,0
+TECS.US,D,20241217,000000,44.42,44.84,43.705,44.18,416029,0
+TECS.US,D,20241218,000000,43.85,48.76,43.44,48.46,985886,0
+TECS.US,D,20241219,000000,47.18,48.565,46.595,48.38,1131687,0
+TECS.US,D,20241220,000000,49.5,49.89,45.0999,46.32,922266,0
+TECS.US,D,20241223,000000,45.59,46.1693,44.32,44.33,390879,0
+TECS.US,D,20241224,000000,44,44.13,43.03,43.03,247122,0
+TECS.US,D,20241226,000000,43.35,43.84,42.55,42.98,470624,0
+TECS.US,D,20241227,000000,43.9,46.01,43.77,44.77,762566,0
+TECS.US,D,20241230,000000,46.73,47.5,45.45,46.43,763848,0
+TECS.US,D,20241231,000000,46.19,48.11,46.06,47.66,641081,0
+TECS.US,D,20250102,000000,46.6,49.3701,46.1702,48.02,624988,0
+TECS.US,D,20250103,000000,47.44,47.49,45.6101,45.8,922448,0
+TECS.US,D,20250106,000000,44.3,44.59,42.7,44.04,702713,0
+TECS.US,D,20250107,000000,43.46,47.17,43.35,46.75,865019,0
+TECS.US,D,20250108,000000,46.55,48.14,46.42,46.83,885881,0
+TECS.US,D,20250110,000000,48.38,50.75,48.37,49.89,1105563,0
+TECS.US,D,20250113,000000,52.3,52.8,50.96,51.07,1095209,0
+TECS.US,D,20250114,000000,49.82,51.83,49.4401,50.56,571433,0
+TECS.US,D,20250115,000000,48.57,48.98,47.2,47.68,736085,0
+TECS.US,D,20250116,000000,46.41,48.81,46.41,48.74,470152,0
+TECS.US,D,20250117,000000,46,47.23,45.9,46.55,670971,0
+TECS.US,D,20250121,000000,46.09,47.07,45.1,45.4,620203,0
+TECS.US,D,20250122,000000,43.61,43.79,42.06,42.42,681022,0
+TECS.US,D,20250123,000000,43.37,43.4899,42.13,42.13,636051,0
+TECS.US,D,20250124,000000,41.86,43.945,41.85,43.57,831127,0
+TECS.US,D,20250127,000000,49.43,51.1,48.105,49.95,1167322,0
+TECS.US,D,20250128,000000,48.84,50.53,45.6544,45.98,702505,0
+TECS.US,D,20250129,000000,46.29,48.43,46.18,47.21,539765,0
+TECS.US,D,20250130,000000,47.38,48.32,46.3997,46.96,461913,0
+TECS.US,D,20250131,000000,45.5,48.1,44.75,47.78,824876,0
+TECS.US,D,20250203,000000,50.78,51.7,48.87,49.72,960295,0
+TECS.US,D,20250204,000000,49.05,49.22,47.3708,47.61,642162,0
+TECS.US,D,20250205,000000,47.42,47.89,45.57,45.57,959480,0
+TECS.US,D,20250206,000000,45.61,46.2394,45,45.31,323981,0
+TECS.US,D,20250207,000000,44.8,46.94,44.125,46.54,1022849,0
+TECS.US,D,20250210,000000,45.43,45.56,44.14,44.49,652488,0
+TECS.US,D,20250211,000000,45.2999,45.3,43.9,44.44,500919,0
+TECS.US,D,20250212,000000,46.34,46.4885,44.5811,44.71,627222,0
+TECS.US,D,20250213,000000,44.47,44.67,42.78,42.83,543527,0
+TECS.US,D,20250214,000000,43.15,43.28,42.43,42.58,396587,0
+TECS.US,D,20250218,000000,41.86,42.44,41.35,41.35,386334,0
+TECS.US,D,20250219,000000,41.6,42.38,40.89,41.42,691719,0
+TECS.US,D,20250220,000000,41.56,43.06,41.38,41.85,575045,0
+TECS.US,D,20250221,000000,41.75,45.28,41.75,45.2,638263,0
+TECS.US,D,20250224,000000,44.76,47.3194,44.3931,47.18,859468,0
+TECS.US,D,20250225,000000,47.5,50.055,47.33,49.07,1035475,0
+TECS.US,D,20250226,000000,47.58,48.58,46.085,47.51,648455,0
+TECS.US,D,20250227,000000,46.7,52.7389,46.56,52.66,1117175,0
+TECS.US,D,20250228,000000,53.5,54.84,50.55,50.57,1050288,0
+TECS.US,D,20250303,000000,49.65,56.41,49.65,55.33,1970475,0
+TECS.US,D,20250304,000000,56.56,58.66,52.56,55.51,1668649,0
+TECS.US,D,20250305,000000,55.075,57.21,52.66,53.18,1289934,0
+TECS.US,D,20250306,000000,56.56,58.3799,53.98,57.69,1487031,0
+TECS.US,D,20250307,000000,57.74,59.885,54.79,55.31,1336041,0
+TECS.US,D,20250310,000000,58.54,63.95,58.24,62.19,1244977,0
+TECS.US,D,20250311,000000,62.84,64.98,59.98,63.09,1200303,0
+TECS.US,D,20250312,000000,59.46,62.42,58.48,60.2,1043646,0
+TECS.US,D,20250313,000000,60.85,64.255,60.31,63.46,1309828,0
+TECS.US,D,20250314,000000,61.2,61.2,57.75,58.29,877264,0
+TECS.US,D,20250317,000000,58.08,58.5896,55.53,56.91,958900,0
+TECS.US,D,20250318,000000,58.08,59.97,57.8149,59.16,661150,0
+TECS.US,D,20250319,000000,58.5,59.195,54.96,57.08,906649,0
+TECS.US,D,20250320,000000,58.95,59.28,56.4406,58.28,1088563,0
+TECS.US,D,20250321,000000,60.45,61.21,57.72,57.9,757455,0
+TECS.US,D,20250324,000000,55.1,55.54,54.29,54.76,829362,0
+TECS.US,D,20250325,000000,54.31,54.39,53.49,53.72,388826,0
+TECS.US,D,20250326,000000,54.2,57.92,53.86,57.4,931405,0
+TECS.US,D,20250327,000000,58.54,59.798,57.6088,58.88,861141,0
+TECS.US,D,20250328,000000,60.02,63.87,59.24,63.26,852294,0
+TECS.US,D,20250331,000000,66.45,68.5,62.84,63.24,756566,0
+TECS.US,D,20250401,000000,63.99,65.5,61.74,61.82,930920,0
+TECS.US,D,20250402,000000,64.63,64.64,58.98,60.76,935379,0
+TECS.US,D,20250403,000000,69.24,73.05,68.37,72.84,925830,0
+TECS.US,D,20250404,000000,79.82,87.55,78.37,87.43,2048245,0
+TECS.US,D,20250407,000000,98.2,101.82,74,86.02,2152659,0
+TECS.US,D,20250408,000000,76.29,95.86,72.89,90.75,1825972,0
+TECS.US,D,20250409,000000,90.52,90.88,52.765,54.89,2789697,0
+TECS.US,D,20250410,000000,59.99,67.28,58.84,61.67,3510434,0
+TECS.US,D,20250411,000000,62.65,64.33,57.36,58.11,1494664,0
+TECS.US,D,20250414,000000,52.6153,58.45,52.6153,56.69,999216,0
+TECS.US,D,20250415,000000,56.42,56.77,54.73,55.94,647344,0
+TECS.US,D,20250416,000000,60.5,64.6965,58.83,61.8,1232438,0
+TECS.US,D,20250417,000000,60.5,63.7912,60.5,63.17,674627,0
+TECS.US,D,20250421,000000,66,70.48,65.598,68.03,1055445,0
+TECS.US,D,20250422,000000,65.2,66.3971,61.8162,63.17,824082,0
+TECS.US,D,20250423,000000,55.5951,58.26,53.67,57.86,957220,0
+TECS.US,D,20250424,000000,55.7001,56.1,50.8809,51.07,961303,0
+TECS.US,D,20250425,000000,51.62,51.7,48.65,49.01,961238,0
+TECS.US,D,20250428,000000,49.182,51.36,48.45,49.19,968738,0
+TECS.US,D,20250429,000000,49.81,49.92,47.9,48.45,616058,0
+TECS.US,D,20250430,000000,51.37,52.2399,47.4153,47.96,1746025,0
+TECS.US,D,20250501,000000,44.7,45.99,43.5,45.91,1064668,0
+TECS.US,D,20250502,000000,44.46,44.72,42.97,43.72,730390,0
+TECS.US,D,20250505,000000,44.74,44.8788,43.44,44.35,602357,0
+TECS.US,D,20250506,000000,46.5,46.7687,44.5,45.6,837867,0
+TECS.US,D,20250507,000000,45.6,46.4424,43.51,44.11,1148531,0
+TECS.US,D,20250508,000000,42.7047,44.01,41.615,42.95,867931,0
+TECS.US,D,20250509,000000,42.405,43.69,42.1315,43.04,433613,0
+TECS.US,D,20250512,000000,37.66,39,37.1401,37.15,1074853,0
+TECS.US,D,20250513,000000,36.7,36.835,34.38,34.63,1450869,0
+TECS.US,D,20250514,000000,34.2159,34.67,33.6438,34.01,1145517,0
+TECS.US,D,20250515,000000,34.52,34.72,33.37,33.98,1112074,0
+TECS.US,D,20250516,000000,33.74,34.67,33.66,33.74,964852,0
+TECS.US,D,20250519,000000,35.32,35.35,33.735,33.95,968446,0
+TECS.US,D,20250520,000000,34.555,35.12,34.32,34.32,622130,0
+TECS.US,D,20250521,000000,35.3765,36.7129,33.92,36.35,1566940,0
+TECS.US,D,20250522,000000,36.27,36.507,35.33,36.38,962703,0
+TECS.US,D,20250523,000000,38.319,38.36,36.85,37.46,1272387,0
+TECS.US,D,20250527,000000,35.7,36.19,34.74,34.84,965953,0
+TECS.US,D,20250528,000000,34.7,35.49,34.37,35.42,661955,0
+TECS.US,D,20250529,000000,33.69,35.665,33.62,35.13,699715,0
+TECS.US,D,20250530,000000,35.25,37.115,35.23,35.5,1009155,0
+TECS.US,D,20250602,000000,35.8,35.95,34.56,34.64,579810,0
+TECS.US,D,20250603,000000,34.5014,34.6,33.01,33.2,773240,0
+TECS.US,D,20250604,000000,32.951,33.415,32.64,32.94,589550,0
+TECS.US,D,20250605,000000,32.7,33.65,31.81,33.3,1211871,0
+TECS.US,D,20250606,000000,32.38,32.61,31.88,32.37,641288,0
+TECS.US,D,20250609,000000,31.975,32.03,31.29,31.85,499891,0
+TECS.US,D,20250610,000000,31.89,32.25,31.22,31.36,515349,0
+TECS.US,D,20250611,000000,31.19,32.0682,30.77,31.56,812956,0
+TECS.US,D,20250612,000000,31.629,31.629,30.495,30.76,833353,0
+TECS.US,D,20250613,000000,31.815,32.38,31.14,32.02,1506452,0
+TECS.US,D,20250616,000000,31.3432,31.41,30.22,30.47,864822,0
+TECS.US,D,20250617,000000,30.92,31.36,30.25,31.24,838403,0
+TECS.US,D,20250618,000000,30.96,31.55,30.49,31.05,731460,0
+TECS.US,D,20250620,000000,30.785,31.96,30.47,31.56,1049989,0
+TECS.US,D,20250623,000000,31.4395,32.08,30.4,30.46,1526878,0
+TECS.US,D,20250624,000000,29.3279,29.48,28.56,28.71,764568,0
+TECS.US,D,20250625,000000,28.27,28.29,27.82,27.97,600649,0
+TECS.US,D,20250626,000000,27.54,27.91,27.249,27.35,624925,0
+TECS.US,D,20250627,000000,27.24,27.87,26.88,27.54,1201802,0
+TECS.US,D,20250630,000000,26.81,27.185,26.5,26.76,678195,0
+TECS.US,D,20250701,000000,26.9999,27.98,26.83,27.44,672550,0
+TECS.US,D,20250702,000000,27.635,27.71,26.54,26.54,500804,0
+TECS.US,D,20250703,000000,26.2496,26.2496,25.35,25.61,830061,0
+TECS.US,D,20250707,000000,25.9,26.54,25.7,26.23,1233927,0
+TECS.US,D,20250708,000000,25.87,26.115,25.63,25.82,639892,0
+TECS.US,D,20250709,000000,25.5225,25.91,25.05,25.37,1347202,0
+TECS.US,D,20250710,000000,25.17,25.99,25.1,25.61,767873,0
+TECS.US,D,20250711,000000,26.06,26.0999,25.53,26.01,786943,0
+TECS.US,D,20250714,000000,26.14,26.79,25.865,26.03,955361,0
+TECS.US,D,20250715,000000,25.12,25.398,24.96,25.36,1193484,0
+TECS.US,D,20250716,000000,25.32,26.29,25.1,25.17,1354021,0
+TECS.US,D,20250717,000000,25.08,25.19,24.355,24.47,1128365,0
+TECS.US,D,20250718,000000,24.31,24.74,24.164,24.58,830949,0
+TECS.US,D,20250721,000000,24.51,24.57,23.97,24.49,923308,0
+TECS.US,D,20250722,000000,24.5,25.67,24.5,25.19,1313077,0
+TECS.US,D,20250723,000000,24.99,25.42,24.63,24.71,892527,0
+TECS.US,D,20250724,000000,24.5363,24.85,24.29,24.45,1115384,0
+TECS.US,D,20250725,000000,24.49,24.61,24.12,24.29,772068,0
+TECS.US,D,20250728,000000,24.04,24.17,23.72,23.75,647430,0
+TECS.US,D,20250729,000000,23.28,23.86,22.89,23.7,1034111,0
+TECS.US,D,20250730,000000,23.61,24.14,23.34,23.62,1616590,0
+TECS.US,D,20250731,000000,22.77,24.45,22.75,24.18,1469231,0
+TECS.US,D,20250801,000000,24.9,26.06,24.895,25.69,3203077,0
+TECS.US,D,20250804,000000,25,25.02,24.15,24.23,1424634,0
+TECS.US,D,20250805,000000,23.88,24.94,23.845,24.73,1785914,0
+TECS.US,D,20250806,000000,24.7,24.76,23.85,23.98,1355938,0
+TECS.US,D,20250807,000000,23.1804,24.49,23.03,23.9,1231267,0
+TECS.US,D,20250808,000000,23.66,23.8499,23.14,23.19,1121081,0
+TECS.US,D,20250811,000000,23.27,23.855,22.96,23.64,948220,0
+TECS.US,D,20250812,000000,23.39,23.7316,22.585,22.6,1188075,0
+TECS.US,D,20250813,000000,22.25,22.82,22.15,22.61,883935,0
+TECS.US,D,20250814,000000,22.96,23.09,22.51,22.72,889979,0
+TECS.US,D,20250815,000000,22.93,23.555,22.82,23.25,928847,0
+TECS.US,D,20250818,000000,23.4,23.4563,23.1,23.15,654330,0
+TECS.US,D,20250819,000000,23.21,24.5,23.16,24.44,1517488,0
+TECS.US,D,20250820,000000,24.57,26,24.56,24.89,2411352,0
+TECS.US,D,20250821,000000,25.075,25.48,24.775,25.19,1633691,0
+TECS.US,D,20250822,000000,25.29,25.49,23.67,24.15,2227848,0
+TECS.US,D,20250825,000000,24.15,24.54,23.895,24.36,725497,0
+TECS.US,D,20250826,000000,24.305,24.41,23.92,24.01,908923,0
+TECS.US,D,20250827,000000,24,24.28,23.5699,23.65,843966,0
+TECS.US,D,20250828,000000,23.565,23.9298,22.95,23.12,995127,0
+TECS.US,D,20250829,000000,23.44,24.46,23.41,24.23,1565156,0
+TECS.US,D,20250902,000000,25.55,25.92,24.895,24.96,2011169,0
+TECS.US,D,20250903,000000,24.58,25.07,24.3686,24.53,1083510,0
+TECS.US,D,20250904,000000,24.79,25.11,24.13,24.23,924797,0
+TECS.US,D,20250905,000000,23.4924,24.86,23.48,24.13,1346495,0
+TECS.US,D,20250908,000000,23.715,23.78,23.33,23.57,884547,0
+TECS.US,D,20250909,000000,23.47,23.97,23.405,23.5,1032713,0
+TECS.US,D,20250910,000000,22.0601,22.55,21.73,22.19,2429962,0
+TECS.US,D,20250911,000000,21.7906,22.1,21.717,22.03,1183076,0
+TECS.US,D,20250912,000000,21.94,22.21,21.815,22.08,782662,0
+TECS.US,D,20250915,000000,22,22.03,21.46,21.46,1082930,0
+TECS.US,D,20250916,000000,21.36,21.8,21.319,21.75,927923,0
+TECS.US,D,20250917,000000,21.75,22.62,21.71,21.93,1737051,0
+TECS.US,D,20250918,000000,21.17,21.4255,20.64,20.83,1810819,0
+TECS.US,D,20250919,000000,20.67,20.8,20.16,20.26,1097882,0
+TECS.US,D,20250922,000000,20.34,20.34,19.2999,19.32,1810241,0
+TECS.US,D,20250923,000000,19.26,19.92,19.1552,19.69,1678801,0
+TECS.US,D,20250924,000000,19.55,20.43,19.51,20.04,1361326,0
+TECS.US,D,20250925,000000,20.62,20.9544,20.01,20.17,2680097,0
+TECS.US,D,20250926,000000,20.11,20.52,19.94,20.01,1817856,0
+TECS.US,D,20250929,000000,19.67,19.82,19.3414,19.73,2270478,0
+TECS.US,D,20250930,000000,19.71,19.81,19.3199,19.34,1604900,0
+TECS.US,D,20251001,000000,19.66,19.69,18.77,18.8,2106888,0
+TECS.US,D,20251002,000000,18.3,18.76,18.291,18.48,2418796,0
+TECS.US,D,20251003,000000,18.47,19.01,18.21,18.81,2708615,0
+TECS.US,D,20251006,000000,18.06,18.28,17.89,18.28,2763924,0
+TECS.US,D,20251007,000000,17.93,18.915,17.905,18.62,2192598,0
+TECS.US,D,20251008,000000,18.53,18.53,17.66,17.66,3293815,0
+TECS.US,D,20251009,000000,17.68,18.03,17.64,17.75,1993806,0
+TECS.US,D,20251010,000000,17.65,19.96,17.57,19.91,5661656,0
+TECS.US,D,20251013,000000,18.6,18.95,18.29,18.52,4057471,0
+TECS.US,D,20251014,000000,19.23,19.84,18.66,19.2,3621437,0
+TECS.US,D,20251015,000000,18.41,19.36,18.18,18.64,3850624,0
+TECS.US,D,20251016,000000,18.251,18.99,18,18.63,2891185,0
+TECS.US,D,20251017,000000,18.95,19.32,18.39,18.57,2392807,0
+TECS.US,D,20251020,000000,18.2118,18.25,17.7,17.93,3337144,0
+TECS.US,D,20251021,000000,17.96,18.16,17.715,17.9,3417360,0
+TECS.US,D,20251022,000000,17.92,19.11,17.83,18.43,2673877,0
+TECS.US,D,20251023,000000,18.57,18.6,17.6799,17.74,3150347,0
+TECS.US,D,20251024,000000,17.15,17.22,16.78,16.97,3879982,0
+TECS.US,D,20251027,000000,16.24,16.3265,15.975,15.99,4415795,0
+TECS.US,D,20251028,000000,15.81,15.95,15.365,15.57,4447734,0
+TECS.US,D,20251029,000000,15.155,15.57,14.9399,15.17,4589660,0
+TECS.US,D,20251030,000000,15.4801,15.8,15.26,15.77,4087002,0
+TECS.US,D,20251031,000000,15.31,16.03,15.31,15.79,2531947,0
+TECS.US,D,20251103,000000,15.3101,15.83,15.23,15.6,3116173,0
+TECS.US,D,20251104,000000,16.45,16.89,16.14,16.81,5659799,0
+TECS.US,D,20251105,000000,16.93,17,16.2119,16.64,4206949,0
+TECS.US,D,20251106,000000,16.7,17.88,16.67,17.61,3716673,0
+TECS.US,D,20251107,000000,18.11,19.04,17.82,17.82,7585433,0
+TECS.US,D,20251110,000000,16.84,17.17,16.38,16.45,3744276,0
+TECS.US,D,20251111,000000,16.81,17.23,16.72,16.88,2763421,0
+TECS.US,D,20251112,000000,16.4816,17.05,16.4816,16.76,3469112,0
+TECS.US,D,20251113,000000,17.05,18.28,16.9701,18,6073208,0
+TECS.US,D,20251114,000000,19.03,19.2294,17.25,17.74,7295531,0
+TECS.US,D,20251117,000000,18.245,18.995,17.68,18.58,5876448,0
+TECS.US,D,20251118,000000,19.13,19.99,18.79,19.53,8968171,0
+TECS.US,D,20251119,000000,19.47,19.65,18.44,19.11,4752247,0
+TECS.US,D,20251120,000000,17.8,21.03,17.575,20.92,12123433,0
+TECS.US,D,20251121,000000,20.85,22,19.85,20.65,14581384,0
+TECS.US,D,20251124,000000,20.29,20.3,18.99,19.18,4271317,0
+TECS.US,D,20251125,000000,19.76,20.53,18.92,19.05,2941054,0
+TECS.US,D,20251126,000000,18.47,18.845,18.17,18.4,1696647,0
+TECS.US,D,20251128,000000,18.2474,18.45,17.95,17.95,759263,0
+TECS.US,D,20251201,000000,18.5,18.65,17.78,17.9,1493409,0
+TECS.US,D,20251202,000000,17.63,17.77,17.07,17.41,1658110,0
+TECS.US,D,20251203,000000,17.69,17.9,17.24,17.26,1507423,0
+TECS.US,D,20251204,000000,17.2,17.46,17,17.09,1971505,0
+TECS.US,D,20251205,000000,16.88,17.05,16.485,16.75,3276350,0
+TECS.US,D,20251208,000000,16.462,16.625,16.14,16.4,1305586,0
+TECS.US,D,20251209,000000,16.51,16.61,16.19,16.26,2101266,0
+TECS.US,D,20251210,000000,16.39,16.66,15.88,16.03,2241177,0
+TECS.US,D,20251211,000000,16.6,17.2199,16.25,16.29,1876208,0
+TECS.US,D,20251212,000000,16.69,17.85,16.6245,17.72,3314712,0
+TECS.US,D,20251215,000000,17.41,18.3301,17.35,18.26,1780206,0
+TECS.US,D,20251216,000000,18.4,18.635,18,18.15,2463683,0
+TECS.US,D,20251217,000000,18.13,19.38,18.06,19.36,3414592,0
+TECS.US,D,20251218,000000,18.3,18.78,18.11,18.54,2997407,0
+TECS.US,D,20251219,000000,18.085,18.085,17.305,17.31,1914201,0
+TECS.US,D,20251222,000000,16.77,17.21,16.77,17.02,1405909,0
+TECS.US,D,20251223,000000,17.015,17.12,16.56,16.58,1269948,0
+TECS.US,D,20251224,000000,16.65,16.67,16.394,16.45,531458,0
+TECS.US,D,20251226,000000,16.36,16.4999,16.26,16.41,1148673,0
+TECS.US,D,20251229,000000,16.81,16.9,16.47,16.64,955235,0
+TECS.US,D,20251230,000000,16.64,16.815,16.51,16.8,1222726,0
+TECS.US,D,20251231,000000,16.74,17.325,16.68,17.29,910219,0
+TECS.US,D,20260102,000000,16.75,17.53,16.42,17.21,4062598,0
+TECS.US,D,20260105,000000,16.58,17.23,16.48,17.08,2509074,0
+TECS.US,D,20260106,000000,16.89,17.09,16.35,16.39,1809674,0
+TECS.US,D,20260107,000000,16.478,16.6,16.16,16.45,2132681,0
+TECS.US,D,20260108,000000,16.69,17.46,16.65,17.22,1265049,0
+TECS.US,D,20260109,000000,17.09,17.31,16.405,16.56,1644600,0
+TECS.US,D,20260112,000000,16.83,16.88,16.18,16.34,1264753,0
+TECS.US,D,20260113,000000,16.35,16.665,16.11,16.46,1327660,0
+TECS.US,D,20260114,000000,16.8,17.52,16.6599,17.07,3213990,0
+TECS.US,D,20260115,000000,16.24,16.85,16.05,16.77,1973941,0
+TECS.US,D,20260116,000000,16.43,16.98,16.3,16.78,1399388,0
+TECS.US,D,20260120,000000,17.7,18.1598,17.31,18.06,2724725,0
+TECS.US,D,20260121,000000,17.6924,18.03,16.86,17.32,4844944,0
+TECS.US,D,20260122,000000,16.67,17.2125,16.54,16.94,2456986,0
+TECS.US,D,20260123,000000,17.11,17.3601,16.64,16.92,1746698,0
+TECS.US,D,20260126,000000,16.82,16.97,16.3445,16.56,1104223,0
+TECS.US,D,20260127,000000,16.15,16.23,15.7,15.9,1646779,0
+TECS.US,D,20260128,000000,15.62,15.7293,15.31,15.53,2373119,0
+TECS.US,D,20260129,000000,15.99,17.385,15.95,16.26,3773643,0
+TECS.US,D,20260130,000000,16.56,17.57,16.325,17.23,3781932,0
+TECS.US,D,20260202,000000,17.425,17.425,16.46,16.76,3615976,0
+TECS.US,D,20260203,000000,16.58,18.55,16.55,17.89,5427031,0
+TECS.US,D,20260204,000000,18.34,20.16,18.29,19.41,9148088,0
+TECS.US,D,20260205,000000,19.77,20.685,19.26,20.47,6294516,0
+TECS.US,D,20260206,000000,19.4,19.67,17.93,18.01,8268456,0
+TECS.US,D,20260209,000000,18.205,18.45,16.8901,17.16,4108064,0
+TECS.US,D,20260210,000000,16.922,17.5,16.865,17.45,2719579,0
+TECS.US,D,20260211,000000,16.735,17.89,16.635,17.29,4001816,0
+TECS.US,D,20260212,000000,17.145,18.77,17.01,18.69,7723656,0
+TECS.US,D,20260213,000000,18.535,19.2,18.01,18.55,6227108,0
+TECS.US,D,20260217,000000,18.96,19.57,18.2,18.6,5358480,0
+TECS.US,D,20260218,000000,18.39,18.66,17.5451,18.02,3199818,0
diff --git a/daily/us/nyse etfs/2/tgrw.us.txt b/daily/us/nyse etfs/2/tgrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b746d6d2963bafc85f19daf6fb7f175d0d87a5ff
--- /dev/null
+++ b/daily/us/nyse etfs/2/tgrw.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGRW.US,D,20200807,000000,25.343,25.402,24.914,25.129,5796,0
+TGRW.US,D,20200810,000000,25.163,25.163,24.84,24.956,1325,0
+TGRW.US,D,20200811,000000,24.964,24.964,24.639,24.639,2383,0
+TGRW.US,D,20200812,000000,25.054,25.163,25.054,25.105,1872,0
+TGRW.US,D,20200813,000000,25.359,25.359,25.209,25.209,1494,0
+TGRW.US,D,20200814,000000,25.114,25.138,25.106,25.138,923,0
+TGRW.US,D,20200817,000000,25.323,25.387,25.303,25.371,5401,0
+TGRW.US,D,20200818,000000,25.602,25.602,25.586,25.586,1582,0
+TGRW.US,D,20200819,000000,25.69,25.7,25.482,25.487,9421,0
+TGRW.US,D,20200820,000000,25.363,25.75,25.363,25.742,3692,0
+TGRW.US,D,20200821,000000,25.78,25.83,25.74,25.808,5430,0
+TGRW.US,D,20200824,000000,26.063,26.063,25.889,25.979,10351,0
+TGRW.US,D,20200825,000000,26.029,26.3,26.029,26.3,3711,0
+TGRW.US,D,20200826,000000,26.567,27.004,26.558,26.994,5333,0
+TGRW.US,D,20200827,000000,26.904,27.143,26.845,26.92,6348,0
+TGRW.US,D,20200828,000000,27.193,27.193,27.161,27.161,958,0
+TGRW.US,D,20200831,000000,27.243,27.333,27.163,27.242,6082,0
+TGRW.US,D,20200901,000000,27.31,27.71,27.283,27.71,5301,0
+TGRW.US,D,20200902,000000,27.889,27.955,27.65,27.955,2631,0
+TGRW.US,D,20200903,000000,27.591,27.591,26.447,26.682,18368,0
+TGRW.US,D,20200904,000000,26.507,26.507,25.472,26.227,9107,0
+TGRW.US,D,20200908,000000,25.343,25.73,25.278,25.279,4524,0
+TGRW.US,D,20200909,000000,25.66,26.069,25.532,25.949,10581,0
+TGRW.US,D,20200910,000000,26.258,26.258,25.373,25.433,5552,0
+TGRW.US,D,20200911,000000,25.64,25.64,24.954,25.228,3455,0
+TGRW.US,D,20200914,000000,25.592,25.74,25.586,25.586,971,0
+TGRW.US,D,20200915,000000,25.855,25.959,25.775,25.869,6511,0
+TGRW.US,D,20200916,000000,26.019,26.019,25.612,25.612,9965,0
+TGRW.US,D,20200917,000000,25.143,25.387,25.054,25.282,5829,0
+TGRW.US,D,20200918,000000,25.392,25.392,24.705,25.022,5002,0
+TGRW.US,D,20200921,000000,24.378,24.914,24.378,24.909,27303,0
+TGRW.US,D,20200922,000000,24.964,25.445,24.924,25.445,563,0
+TGRW.US,D,20200923,000000,25.422,25.422,24.743,24.743,4340,0
+TGRW.US,D,20200924,000000,24.745,24.824,24.685,24.824,1334,0
+TGRW.US,D,20200925,000000,24.756,25.343,24.756,25.342,257,0
+TGRW.US,D,20200928,000000,25.75,25.765,25.7,25.765,1424,0
+TGRW.US,D,20200929,000000,25.8,25.899,25.775,25.778,1813,0
+TGRW.US,D,20200930,000000,25.899,26.051,25.88,26.051,393,0
+TGRW.US,D,20201001,000000,26.323,26.353,26.318,26.353,1000,0
+TGRW.US,D,20201002,000000,26.148,26.228,25.905,25.905,5064,0
+TGRW.US,D,20201005,000000,26.278,26.383,26.168,26.383,648,0
+TGRW.US,D,20201006,000000,26.378,26.487,26.039,26.039,2144,0
+TGRW.US,D,20201007,000000,26.308,26.55,26.308,26.55,3101,0
+TGRW.US,D,20201008,000000,26.606,26.645,26.606,26.636,1897,0
+TGRW.US,D,20201009,000000,26.84,26.97,26.84,26.97,4023,0
+TGRW.US,D,20201012,000000,27.343,27.71,27.253,27.511,11245,0
+TGRW.US,D,20201013,000000,27.462,27.591,27.462,27.547,3634,0
+TGRW.US,D,20201014,000000,27.552,27.552,27.213,27.223,6474,0
+TGRW.US,D,20201015,000000,26.735,27.114,26.675,27.063,2490,0
+TGRW.US,D,20201016,000000,27.134,27.213,27.027,27.027,872,0
+TGRW.US,D,20201019,000000,27.243,27.243,26.565,26.565,951,0
+TGRW.US,D,20201020,000000,26.904,26.904,26.736,26.736,300,0
+TGRW.US,D,20201021,000000,26.894,26.924,26.799,26.799,7459,0
+TGRW.US,D,20201022,000000,26.778,26.778,26.778,26.778,172,0
+TGRW.US,D,20201023,000000,26.815,27.035,26.805,27.035,807,0
+TGRW.US,D,20201026,000000,26.904,26.919,26.389,26.493,7922,0
+TGRW.US,D,20201027,000000,26.606,26.721,26.596,26.721,1162,0
+TGRW.US,D,20201028,000000,26.069,26.099,25.69,25.69,20720,0
+TGRW.US,D,20201029,000000,25.72,26.188,25.72,26.05,24146,0
+TGRW.US,D,20201030,000000,25.72,25.72,25.034,25.187,46399,0
+TGRW.US,D,20201102,000000,25.612,25.64,25.293,25.422,8484,0
+TGRW.US,D,20201103,000000,25.501,25.949,25.501,25.875,3372,0
+TGRW.US,D,20201104,000000,26.775,27.193,26.775,27.011,13400,0
+TGRW.US,D,20201105,000000,27.571,27.722,27.475,27.625,4205,0
+TGRW.US,D,20201106,000000,27.323,27.765,27.323,27.73,4004,0
+TGRW.US,D,20201109,000000,28.218,28.218,27.579,27.579,12110,0
+TGRW.US,D,20201110,000000,26.785,27.094,26.616,26.885,7688,0
+TGRW.US,D,20201111,000000,27.213,27.373,27.203,27.323,12984,0
+TGRW.US,D,20201112,000000,27.373,27.462,27.143,27.171,3986,0
+TGRW.US,D,20201113,000000,27.283,27.407,27.148,27.407,31820,0
+TGRW.US,D,20201116,000000,27.512,27.512,27.412,27.512,3406,0
+TGRW.US,D,20201117,000000,27.512,27.561,27.512,27.541,692,0
+TGRW.US,D,20201118,000000,27.561,27.611,27.383,27.387,1872,0
+TGRW.US,D,20201119,000000,27.392,27.581,27.392,27.579,10152,0
+TGRW.US,D,20201120,000000,27.571,27.621,27.466,27.466,8233,0
+TGRW.US,D,20201123,000000,27.67,27.67,27.417,27.542,1370,0
+TGRW.US,D,20201124,000000,27.73,27.895,27.567,27.895,12651,0
+TGRW.US,D,20201125,000000,27.86,28.019,27.86,28.01,2344,0
+TGRW.US,D,20201127,000000,28.258,28.258,28.168,28.217,1010,0
+TGRW.US,D,20201130,000000,28.208,28.208,27.959,28.083,4819,0
+TGRW.US,D,20201201,000000,28.417,28.556,28.278,28.42,8999,0
+TGRW.US,D,20201202,000000,28.358,28.407,28.111,28.368,3245,0
+TGRW.US,D,20201203,000000,28.358,28.512,28.277,28.277,7370,0
+TGRW.US,D,20201204,000000,28.467,28.569,28.456,28.569,10475,0
+TGRW.US,D,20201207,000000,28.665,28.675,28.611,28.663,7275,0
+TGRW.US,D,20201208,000000,28.626,28.785,28.606,28.774,5537,0
+TGRW.US,D,20201209,000000,28.825,28.825,28.129,28.259,8625,0
+TGRW.US,D,20201210,000000,28.168,28.33,28.168,28.33,4577,0
+TGRW.US,D,20201211,000000,27.969,28.228,27.969,28.227,6159,0
+TGRW.US,D,20201214,000000,28.387,28.527,28.298,28.298,2246,0
+TGRW.US,D,20201215,000000,28.368,28.464,28.288,28.464,1630,0
+TGRW.US,D,20201216,000000,28.705,28.805,28.701,28.757,5845,0
+TGRW.US,D,20201217,000000,28.954,29.012,28.936,29.012,15092,0
+TGRW.US,D,20201218,000000,29.153,29.153,28.785,28.965,3646,0
+TGRW.US,D,20201221,000000,28.675,28.924,28.456,28.874,5612,0
+TGRW.US,D,20201222,000000,28.875,28.944,28.785,28.935,12432,0
+TGRW.US,D,20201223,000000,28.924,28.954,28.856,28.856,3065,0
+TGRW.US,D,20201224,000000,28.745,28.825,28.695,28.741,11520,0
+TGRW.US,D,20201228,000000,28.885,28.934,28.865,28.925,3050,0
+TGRW.US,D,20201229,000000,29.153,29.203,28.944,28.987,4742,0
+TGRW.US,D,20201230,000000,29.163,29.163,28.994,29.009,4625,0
+TGRW.US,D,20201231,000000,29.014,29.064,28.894,29.064,4777,0
+TGRW.US,D,20210104,000000,29.143,29.143,28.455,28.526,3802,0
+TGRW.US,D,20210105,000000,28.476,28.775,28.476,28.76,17386,0
+TGRW.US,D,20210106,000000,28.357,28.715,28.347,28.434,9672,0
+TGRW.US,D,20210107,000000,28.815,29.044,28.77,29.01,6307,0
+TGRW.US,D,20210108,000000,29.064,29.278,29.064,29.278,6181,0
+TGRW.US,D,20210111,000000,28.984,29.143,28.914,28.922,8947,0
+TGRW.US,D,20210112,000000,28.964,28.964,28.62,28.853,5555,0
+TGRW.US,D,20210113,000000,28.835,29.074,28.835,28.934,13791,0
+TGRW.US,D,20210114,000000,29.064,29.134,28.626,28.626,4368,0
+TGRW.US,D,20210115,000000,28.636,28.636,28.386,28.446,9113,0
+TGRW.US,D,20210119,000000,28.755,28.825,28.521,28.778,24854,0
+TGRW.US,D,20210120,000000,29.263,29.651,29.263,29.587,14775,0
+TGRW.US,D,20210121,000000,29.741,29.811,29.632,29.742,14967,0
+TGRW.US,D,20210122,000000,29.651,29.681,29.582,29.582,10250,0
+TGRW.US,D,20210125,000000,29.791,29.841,29.342,29.602,21318,0
+TGRW.US,D,20210126,000000,29.681,29.681,29.544,29.544,1656,0
+TGRW.US,D,20210127,000000,29.283,29.283,28.516,28.658,12913,0
+TGRW.US,D,20210128,000000,29.014,29.462,29.014,29.094,9825,0
+TGRW.US,D,20210129,000000,28.885,28.885,28.312,28.576,7494,0
+TGRW.US,D,20210201,000000,28.875,29.373,28.875,29.35,4033,0
+TGRW.US,D,20210202,000000,29.592,29.91,29.592,29.817,5910,0
+TGRW.US,D,20210203,000000,29.91,30.04,29.863,29.863,16236,0
+TGRW.US,D,20210204,000000,30.04,30.13,30.005,30.129,17590,0
+TGRW.US,D,20210205,000000,30.249,30.369,30.174,30.337,9321,0
+TGRW.US,D,20210208,000000,31.006,31.006,30.319,30.419,17713,0
+TGRW.US,D,20210209,000000,30.548,30.618,30.546,30.546,5005,0
+TGRW.US,D,20210210,000000,30.578,30.628,30.379,30.541,8371,0
+TGRW.US,D,20210211,000000,30.747,30.747,30.568,30.64,7692,0
+TGRW.US,D,20210212,000000,30.598,30.757,30.598,30.757,6732,0
+TGRW.US,D,20210216,000000,30.887,30.922,30.717,30.717,21987,0
+TGRW.US,D,20210217,000000,30.458,30.602,30.387,30.602,2835,0
+TGRW.US,D,20210218,000000,30.408,30.578,30.169,30.508,8863,0
+TGRW.US,D,20210219,000000,30.588,30.618,30.349,30.35,2168,0
+TGRW.US,D,20210222,000000,30.03,30.09,29.741,29.741,10912,0
+TGRW.US,D,20210223,000000,29.293,29.845,28.725,29.845,15206,0
+TGRW.US,D,20210224,000000,29.711,30.1,29.562,30.09,10126,0
+TGRW.US,D,20210225,000000,30.017,30.017,28.984,29.063,16569,0
+TGRW.US,D,20210226,000000,29.153,29.512,28.636,29.227,7526,0
+TGRW.US,D,20210301,000000,29.622,29.9,29.552,29.881,11918,0
+TGRW.US,D,20210302,000000,30,30,29.551,29.551,7618,0
+TGRW.US,D,20210303,000000,29.193,29.278,28.843,28.843,10707,0
+TGRW.US,D,20210304,000000,28.715,28.924,27.888,28.199,19429,0
+TGRW.US,D,20210305,000000,28.566,28.68,27.6,28.68,8933,0
+TGRW.US,D,20210308,000000,28.685,28.835,28.083,28.083,6021,0
+TGRW.US,D,20210309,000000,28.735,29.104,28.69,28.951,8065,0
+TGRW.US,D,20210310,000000,28.984,29.074,28.895,28.895,8154,0
+TGRW.US,D,20210311,000000,29.532,29.693,29.363,29.62,9982,0
+TGRW.US,D,20210312,000000,29.333,29.464,29.114,29.464,7889,0
+TGRW.US,D,20210315,000000,29.422,29.579,29.323,29.579,1305,0
+TGRW.US,D,20210316,000000,29.781,29.841,29.582,29.582,660,0
+TGRW.US,D,20210317,000000,29.422,29.761,29.283,29.627,7050,0
+TGRW.US,D,20210318,000000,29.233,29.323,28.845,28.845,7701,0
+TGRW.US,D,20210319,000000,28.974,29.044,28.855,28.982,3927,0
+TGRW.US,D,20210322,000000,28.994,29.412,28.994,29.26,4134,0
+TGRW.US,D,20210323,000000,29.373,29.373,29.056,29.056,737,0
+TGRW.US,D,20210324,000000,28.994,28.994,28.624,28.624,1343,0
+TGRW.US,D,20210325,000000,28.347,28.606,28.307,28.553,5044,0
+TGRW.US,D,20210326,000000,28.576,28.873,28.476,28.873,8972,0
+TGRW.US,D,20210329,000000,28.894,28.894,28.685,28.827,2257,0
+TGRW.US,D,20210330,000000,28.636,28.785,28.636,28.714,1480,0
+TGRW.US,D,20210331,000000,28.984,29.273,28.984,29.182,6581,0
+TGRW.US,D,20210401,000000,29.691,29.691,29.602,29.659,2693,0
+TGRW.US,D,20210405,000000,29.92,30.149,29.92,30.141,6991,0
+TGRW.US,D,20210406,000000,30.11,30.359,30.11,30.204,22098,0
+TGRW.US,D,20210407,000000,30.319,30.334,30.259,30.266,5276,0
+TGRW.US,D,20210408,000000,30.608,30.667,30.573,30.637,21767,0
+TGRW.US,D,20210409,000000,30.628,30.877,30.628,30.877,1662,0
+TGRW.US,D,20210412,000000,30.847,30.926,30.847,30.918,9919,0
+TGRW.US,D,20210413,000000,30.976,31.195,30.976,31.139,3448,0
+TGRW.US,D,20210414,000000,31.235,31.235,30.821,30.821,15942,0
+TGRW.US,D,20210415,000000,31.096,31.345,31.096,31.322,6216,0
+TGRW.US,D,20210416,000000,31.464,31.464,31.176,31.255,3699,0
+TGRW.US,D,20210419,000000,31.155,31.155,30.966,30.983,1744,0
+TGRW.US,D,20210420,000000,30.682,30.682,30.558,30.669,2560,0
+TGRW.US,D,20210421,000000,30.687,30.965,30.687,30.965,2526,0
+TGRW.US,D,20210422,000000,31.006,31.102,30.757,30.757,2069,0
+TGRW.US,D,20210423,000000,30.946,31.27,30.946,31.27,1637,0
+TGRW.US,D,20210426,000000,31.305,31.461,31.305,31.461,8072,0
+TGRW.US,D,20210427,000000,31.434,31.494,31.375,31.464,2141,0
+TGRW.US,D,20210428,000000,31.484,31.524,31.437,31.437,2440,0
+TGRW.US,D,20210429,000000,31.355,31.524,31.235,31.479,2255,0
+TGRW.US,D,20210430,000000,31.295,31.295,31.225,31.225,2634,0
+TGRW.US,D,20210503,000000,31.29,31.439,31.024,31.024,4446,0
+TGRW.US,D,20210504,000000,30.807,30.807,30.204,30.486,3995,0
+TGRW.US,D,20210505,000000,30.777,30.777,30.325,30.325,7549,0
+TGRW.US,D,20210506,000000,30.11,30.337,30.07,30.337,10660,0
+TGRW.US,D,20210507,000000,30.637,30.793,30.588,30.633,3264,0
+TGRW.US,D,20210510,000000,30.488,30.488,29.881,29.881,6412,0
+TGRW.US,D,20210511,000000,29.383,29.881,29.383,29.881,2757,0
+TGRW.US,D,20210512,000000,29.592,29.592,29.113,29.13,6493,0
+TGRW.US,D,20210513,000000,29.452,29.452,29.184,29.246,4580,0
+TGRW.US,D,20210514,000000,29.632,29.949,29.571,29.949,3864,0
+TGRW.US,D,20210517,000000,29.612,29.796,29.612,29.796,553,0
+TGRW.US,D,20210518,000000,30.01,30.01,29.695,29.696,2801,0
+TGRW.US,D,20210519,000000,29.308,29.639,29.274,29.639,2356,0
+TGRW.US,D,20210520,000000,30,30.199,30,30.199,3437,0
+TGRW.US,D,20210521,000000,30.359,30.359,30.067,30.067,2012,0
+TGRW.US,D,20210524,000000,30.279,30.637,30.279,30.56,4062,0
+TGRW.US,D,20210525,000000,30.578,30.598,30.554,30.555,13101,0
+TGRW.US,D,20210526,000000,30.687,30.697,30.623,30.649,8699,0
+TGRW.US,D,20210527,000000,30.628,30.717,30.548,30.701,1599,0
+TGRW.US,D,20210528,000000,30.757,30.887,30.711,30.711,1385,0
+TGRW.US,D,20210601,000000,30.936,30.946,30.637,30.689,6889,0
+TGRW.US,D,20210602,000000,30.717,30.777,30.588,30.67,3293,0
+TGRW.US,D,20210603,000000,30.448,30.448,30.289,30.297,6057,0
+TGRW.US,D,20210604,000000,30.558,30.687,30.558,30.675,3776,0
+TGRW.US,D,20210607,000000,30.657,30.757,30.628,30.757,3267,0
+TGRW.US,D,20210608,000000,30.877,30.896,30.838,30.838,2717,0
+TGRW.US,D,20210609,000000,30.886,30.946,30.809,30.809,1516,0
+TGRW.US,D,20210610,000000,31.056,31.129,31.006,31.129,3860,0
+TGRW.US,D,20210611,000000,31.185,31.215,31.116,31.214,7110,0
+TGRW.US,D,20210614,000000,31.34,31.427,31.34,31.427,430,0
+TGRW.US,D,20210615,000000,31.355,31.355,31.268,31.268,2632,0
+TGRW.US,D,20210616,000000,31.325,31.345,31.096,31.202,2947,0
+TGRW.US,D,20210617,000000,31.086,31.648,31.086,31.648,2607,0
+TGRW.US,D,20210618,000000,31.454,31.554,31.405,31.492,7319,0
+TGRW.US,D,20210621,000000,31.255,31.723,31.255,31.684,2283,0
+TGRW.US,D,20210622,000000,31.833,32.002,31.833,31.985,2253,0
+TGRW.US,D,20210623,000000,32.002,32.082,32.002,32.017,3082,0
+TGRW.US,D,20210624,000000,32.301,32.39,32.23,32.23,3907,0
+TGRW.US,D,20210625,000000,32.361,32.361,32.151,32.234,2244,0
+TGRW.US,D,20210628,000000,32.331,32.404,32.281,32.404,1279,0
+TGRW.US,D,20210629,000000,32.44,32.501,32.4,32.501,1710,0
+TGRW.US,D,20210630,000000,32.45,32.45,32.397,32.397,2027,0
+TGRW.US,D,20210701,000000,32.341,32.441,32.341,32.441,1199,0
+TGRW.US,D,20210702,000000,32.659,32.813,32.659,32.813,2073,0
+TGRW.US,D,20210706,000000,32.898,32.993,32.869,32.993,4695,0
+TGRW.US,D,20210707,000000,33.128,33.128,32.938,32.938,4073,0
+TGRW.US,D,20210708,000000,32.48,32.665,32.381,32.634,2747,0
+TGRW.US,D,20210709,000000,32.739,32.972,32.739,32.972,12855,0
+TGRW.US,D,20210712,000000,33.098,33.098,32.938,33.025,8646,0
+TGRW.US,D,20210713,000000,33.24,33.29,33.014,33.014,1284,0
+TGRW.US,D,20210714,000000,33.227,33.227,32.981,32.981,9578,0
+TGRW.US,D,20210715,000000,32.869,32.869,32.689,32.699,2215,0
+TGRW.US,D,20210716,000000,32.834,32.834,32.48,32.48,946,0
+TGRW.US,D,20210719,000000,32.112,32.112,31.873,32.04,13188,0
+TGRW.US,D,20210720,000000,32.181,32.63,32.072,32.629,3101,0
+TGRW.US,D,20210721,000000,32.729,32.908,32.719,32.907,2995,0
+TGRW.US,D,20210722,000000,33.068,33.147,33.038,33.144,3966,0
+TGRW.US,D,20210723,000000,33.416,33.805,33.416,33.764,8318,0
+TGRW.US,D,20210726,000000,33.765,33.765,33.576,33.685,10372,0
+TGRW.US,D,20210727,000000,33.606,33.606,33.013,33.327,3199,0
+TGRW.US,D,20210728,000000,33.367,33.586,33.367,33.485,6391,0
+TGRW.US,D,20210729,000000,33.486,33.586,33.458,33.458,2343,0
+TGRW.US,D,20210730,000000,32.988,33.138,32.988,33.034,1850,0
+TGRW.US,D,20210802,000000,33.197,33.197,32.92,32.92,1290,0
+TGRW.US,D,20210803,000000,32.958,33.01,32.918,33.01,1090,0
+TGRW.US,D,20210804,000000,33.018,33.212,33.018,33.19,1878,0
+TGRW.US,D,20210805,000000,33.187,33.451,33.187,33.451,2942,0
+TGRW.US,D,20210806,000000,33.426,33.426,33.227,33.338,2245,0
+TGRW.US,D,20210809,000000,33.387,33.396,33.337,33.377,2163,0
+TGRW.US,D,20210810,000000,33.426,33.426,33.087,33.087,1861,0
+TGRW.US,D,20210811,000000,33.108,33.118,32.937,33.048,8150,0
+TGRW.US,D,20210812,000000,32.918,33.187,32.918,33.187,4322,0
+TGRW.US,D,20210813,000000,33.187,33.247,33.177,33.227,11171,0
+TGRW.US,D,20210816,000000,33.138,33.154,32.759,33.154,1891,0
+TGRW.US,D,20210817,000000,32.948,32.958,32.769,32.868,3728,0
+TGRW.US,D,20210818,000000,32.888,32.988,32.708,32.708,4920,0
+TGRW.US,D,20210819,000000,32.371,32.819,32.351,32.677,10069,0
+TGRW.US,D,20210820,000000,32.749,32.973,32.749,32.954,10591,0
+TGRW.US,D,20210823,000000,33.257,33.476,33.257,33.447,9759,0
+TGRW.US,D,20210824,000000,33.516,33.665,33.516,33.626,2524,0
+TGRW.US,D,20210825,000000,33.626,33.703,33.596,33.703,2798,0
+TGRW.US,D,20210826,000000,33.526,33.526,33.45,33.45,367,0
+TGRW.US,D,20210827,000000,33.755,33.79,33.755,33.786,574,0
+TGRW.US,D,20210830,000000,33.885,34.173,33.877,34.143,6454,0
+TGRW.US,D,20210831,000000,34.143,34.143,34.014,34.078,10834,0
+TGRW.US,D,20210901,000000,34.323,34.392,34.184,34.184,5179,0
+TGRW.US,D,20210902,000000,34.392,34.392,34.133,34.153,3762,0
+TGRW.US,D,20210903,000000,34.064,34.303,34.064,34.289,2988,0
+TGRW.US,D,20210907,000000,34.432,34.512,34.363,34.444,3129,0
+TGRW.US,D,20210908,000000,34.412,34.412,34.183,34.242,2521,0
+TGRW.US,D,20210909,000000,34.293,34.353,34.086,34.086,6858,0
+TGRW.US,D,20210910,000000,34.163,34.163,33.805,33.806,3672,0
+TGRW.US,D,20210913,000000,33.954,33.954,33.506,33.712,10029,0
+TGRW.US,D,20210914,000000,33.795,33.81,33.641,33.641,5065,0
+TGRW.US,D,20210915,000000,33.645,33.904,33.496,33.855,2004,0
+TGRW.US,D,20210916,000000,33.835,33.944,33.665,33.944,13092,0
+TGRW.US,D,20210917,000000,33.685,33.685,33.536,33.642,2219,0
+TGRW.US,D,20210920,000000,33.167,33.167,32.52,32.933,9028,0
+TGRW.US,D,20210921,000000,33.167,33.167,33.008,33.008,11766,0
+TGRW.US,D,20210922,000000,33.008,33.367,33.008,33.303,1408,0
+TGRW.US,D,20210923,000000,33.64,33.665,33.64,33.661,585,0
+TGRW.US,D,20210924,000000,33.416,33.725,33.416,33.725,22326,0
+TGRW.US,D,20210927,000000,33.257,33.466,33.257,33.429,2278,0
+TGRW.US,D,20210928,000000,33.107,33.108,32.351,32.361,7619,0
+TGRW.US,D,20210929,000000,32.57,32.57,32.227,32.227,3808,0
+TGRW.US,D,20210930,000000,32.39,32.5,32.151,32.151,3964,0
+TGRW.US,D,20211001,000000,32.261,32.545,31.987,32.53,4578,0
+TGRW.US,D,20211004,000000,32.39,32.39,31.494,31.723,6413,0
+TGRW.US,D,20211005,000000,31.873,32.271,31.873,32.128,1358,0
+TGRW.US,D,20211006,000000,31.833,32.329,31.833,32.329,12532,0
+TGRW.US,D,20211007,000000,32.6,32.918,32.6,32.708,1477,0
+TGRW.US,D,20211008,000000,32.789,32.789,32.575,32.575,1211,0
+TGRW.US,D,20211011,000000,32.63,32.659,32.256,32.256,3296,0
+TGRW.US,D,20211012,000000,32.251,32.296,32.251,32.296,512,0
+TGRW.US,D,20211013,000000,32.46,32.654,32.45,32.654,1366,0
+TGRW.US,D,20211014,000000,32.998,33.177,32.998,33.148,3052,0
+TGRW.US,D,20211015,000000,33.257,33.496,33.257,33.486,2997,0
+TGRW.US,D,20211018,000000,33.526,33.817,33.526,33.817,15149,0
+TGRW.US,D,20211019,000000,33.934,34.124,33.934,34.069,56326,0
+TGRW.US,D,20211020,000000,34.064,34.064,33.914,33.924,6587,0
+TGRW.US,D,20211021,000000,33.924,34.234,33.924,34.234,13827,0
+TGRW.US,D,20211022,000000,33.914,33.964,33.536,33.699,2156,0
+TGRW.US,D,20211025,000000,33.805,33.876,33.636,33.876,1639,0
+TGRW.US,D,20211026,000000,34.104,34.223,33.795,33.882,9015,0
+TGRW.US,D,20211027,000000,33.924,34.163,33.855,33.855,6940,0
+TGRW.US,D,20211028,000000,33.964,34.283,33.964,34.261,2570,0
+TGRW.US,D,20211029,000000,34.343,34.396,34.323,34.396,12580,0
+TGRW.US,D,20211101,000000,34.452,34.452,34.378,34.438,4177,0
+TGRW.US,D,20211102,000000,34.522,34.522,34.383,34.437,6955,0
+TGRW.US,D,20211103,000000,34.323,34.761,34.323,34.759,3638,0
+TGRW.US,D,20211104,000000,34.821,35.099,34.821,35.005,4836,0
+TGRW.US,D,20211105,000000,35.209,35.259,34.981,35.078,6012,0
+TGRW.US,D,20211108,000000,35.137,35.189,35.105,35.105,2920,0
+TGRW.US,D,20211109,000000,35.229,35.229,34.871,34.99,4248,0
+TGRW.US,D,20211110,000000,34.801,34.801,34.253,34.416,5787,0
+TGRW.US,D,20211111,000000,34.671,34.671,34.518,34.518,2349,0
+TGRW.US,D,20211112,000000,34.661,35.05,34.661,35.05,1954,0
+TGRW.US,D,20211115,000000,35.169,35.229,35.01,35.139,12836,0
+TGRW.US,D,20211116,000000,35.12,35.428,35.12,35.418,4330,0
+TGRW.US,D,20211117,000000,35.189,35.274,35.163,35.163,5541,0
+TGRW.US,D,20211118,000000,35.219,35.279,35.055,35.218,5780,0
+TGRW.US,D,20211119,000000,35.418,35.488,35.232,35.232,4584,0
+TGRW.US,D,20211122,000000,35.369,35.389,34.472,34.472,7325,0
+TGRW.US,D,20211123,000000,34.343,34.343,33.845,34.211,7026,0
+TGRW.US,D,20211124,000000,34.054,34.429,34.054,34.429,9061,0
+TGRW.US,D,20211126,000000,34.044,34.163,33.675,33.745,4378,0
+TGRW.US,D,20211129,000000,34.193,34.333,33.994,34.276,7920,0
+TGRW.US,D,20211130,000000,34.303,34.303,33.466,33.525,7032,0
+TGRW.US,D,20211201,000000,33.894,33.894,32.767,32.767,1601,0
+TGRW.US,D,20211202,000000,32.669,33.118,32.56,32.99,3418,0
+TGRW.US,D,20211203,000000,32.371,32.548,32.052,32.348,3757,0
+TGRW.US,D,20211206,000000,32.4,32.757,32.4,32.757,9172,0
+TGRW.US,D,20211207,000000,33.735,33.789,33.699,33.699,1864,0
+TGRW.US,D,20211208,000000,33.864,34.111,33.864,34.111,2206,0
+TGRW.US,D,20211209,000000,34.014,34.014,33.606,33.617,9532,0
+TGRW.US,D,20211210,000000,33.805,33.805,33.461,33.633,6826,0
+TGRW.US,D,20211213,000000,33.536,33.536,33.108,33.221,17318,0
+TGRW.US,D,20211214,000000,32.447,32.659,32.447,32.659,638,0
+TGRW.US,D,20211215,000000,32.47,33.321,32.331,33.321,1618,0
+TGRW.US,D,20211216,000000,33.466,33.466,32.53,32.574,1414,0
+TGRW.US,D,20211217,000000,32.241,32.689,32.012,32.513,4585,0
+TGRW.US,D,20211220,000000,31.93,32,31.75,31.9645,19174,0
+TGRW.US,D,20211221,000000,32.24,32.9364,32.13,32.9364,7482,0
+TGRW.US,D,20211222,000000,32.88,33.27,32.88,33.2626,3084,0
+TGRW.US,D,20211223,000000,33.37,33.5878,33.365,33.5878,2899,0
+TGRW.US,D,20211227,000000,33.75,33.9478,33.75,33.9478,12313,0
+TGRW.US,D,20211228,000000,33.93,34,33.7596,33.7596,3529,0
+TGRW.US,D,20211229,000000,33.68,33.68,33.55,33.6545,1601,0
+TGRW.US,D,20211230,000000,33.65,33.95,33.65,33.6869,11841,0
+TGRW.US,D,20211231,000000,33.69,33.715,33.41,33.41,10854,0
+TGRW.US,D,20220103,000000,33.55,33.665,33.41,33.6072,9641,0
+TGRW.US,D,20220104,000000,32.83,33.09,32.8,33.085,5772,0
+TGRW.US,D,20220105,000000,32.8,32.82,31.8792,31.8792,6872,0
+TGRW.US,D,20220106,000000,31.57,31.98,31.28,31.6741,8308,0
+TGRW.US,D,20220107,000000,31.63,31.815,31.26,31.3974,5544,0
+TGRW.US,D,20220110,000000,30.87,31.2797,30.3,31.2797,13254,0
+TGRW.US,D,20220111,000000,31.25,31.84,31.25,31.8062,1412,0
+TGRW.US,D,20220112,000000,32.13,32.23,31.8,31.9004,4804,0
+TGRW.US,D,20220113,000000,31.95,31.95,30.86,30.86,18654,0
+TGRW.US,D,20220114,000000,30.65,30.9966,30.65,30.9966,2911,0
+TGRW.US,D,20220118,000000,30.52,30.79,30.3084,30.3084,8452,0
+TGRW.US,D,20220119,000000,30.45,30.57,30.0296,30.0301,1914,0
+TGRW.US,D,20220120,000000,30.28,30.61,29.6696,29.6696,4739,0
+TGRW.US,D,20220121,000000,29.46,29.5001,28.6428,28.6428,34957,0
+TGRW.US,D,20220124,000000,27.96,28.681,26.99,28.681,53960,0
+TGRW.US,D,20220125,000000,28.22,28.24,27.65,27.94,17011,0
+TGRW.US,D,20220126,000000,28.59,28.79,27.635,27.8333,4042,0
+TGRW.US,D,20220127,000000,28.26,28.33,27.61,27.61,14243,0
+TGRW.US,D,20220128,000000,27.71,28.54,27.65,28.54,15215,0
+TGRW.US,D,20220131,000000,28.68,29.69,28.68,29.69,9077,0
+TGRW.US,D,20220201,000000,29.6,30.0285,29.5,30.0285,5316,0
+TGRW.US,D,20220202,000000,30.5,30.5,29.86,30.023,11105,0
+TGRW.US,D,20220203,000000,28.95,29.2,28.479,28.5103,12515,0
+TGRW.US,D,20220204,000000,28.86,29.64,28.86,29.418,5049,0
+TGRW.US,D,20220207,000000,29.43,29.61,29.0749,29.0749,5101,0
+TGRW.US,D,20220208,000000,29.28,29.4686,29.28,29.4686,7596,0
+TGRW.US,D,20220209,000000,29.86,30.19,29.86,30.19,2932,0
+TGRW.US,D,20220210,000000,29.59,30.26,29.59,29.6751,8409,0
+TGRW.US,D,20220211,000000,29.2799,29.32,28.69,28.756,3939,0
+TGRW.US,D,20220214,000000,28.49,28.82,28.49,28.659,1699,0
+TGRW.US,D,20220215,000000,29.13,29.3798,29.015,29.3798,4004,0
+TGRW.US,D,20220216,000000,29.15,29.3,28.91,29.3,2488,0
+TGRW.US,D,20220217,000000,29.07,29.07,28.3352,28.3352,38695,0
+TGRW.US,D,20220218,000000,28.42,28.4798,27.82,27.9,4208,0
+TGRW.US,D,20220222,000000,27.6,27.96,27.3599,27.52,12343,0
+TGRW.US,D,20220223,000000,27.68,27.68,26.6729,26.6729,11782,0
+TGRW.US,D,20220224,000000,25.83,27.76,25.77,27.7308,14758,0
+TGRW.US,D,20220225,000000,27.84,28.25,27.54,28.25,3988,0
+TGRW.US,D,20220228,000000,27.98,28.4101,27.97,28.4101,11047,0
+TGRW.US,D,20220301,000000,28.285,28.405,27.75,27.8442,4586,0
+TGRW.US,D,20220302,000000,27.85,28.28,27.85,28.2097,1686,0
+TGRW.US,D,20220303,000000,28.37,28.37,27.46,27.5,2963,0
+TGRW.US,D,20220304,000000,27.4,27.4,26.745,26.8793,8885,0
+TGRW.US,D,20220307,000000,26.28,26.28,25.62,25.62,10853,0
+TGRW.US,D,20220308,000000,25.5,26.1001,25.21,25.5244,9431,0
+TGRW.US,D,20220309,000000,26.3,26.695,26.3,26.6562,2291,0
+TGRW.US,D,20220310,000000,26.44,26.49,26.1699,26.4748,3107,0
+TGRW.US,D,20220311,000000,26.71,26.71,25.8094,25.8094,4471,0
+TGRW.US,D,20220314,000000,25.74,25.9,25.13,25.1764,6526,0
+TGRW.US,D,20220315,000000,25.37,26.0064,25.37,26.0064,3969,0
+TGRW.US,D,20220316,000000,26.43,27.1369,26.43,27.1369,9075,0
+TGRW.US,D,20220317,000000,26.97,27.626,26.97,27.626,5338,0
+TGRW.US,D,20220318,000000,28.015,28.3812,27.8599,28.3812,10004,0
+TGRW.US,D,20220321,000000,28.27,28.27,27.91,28.1838,1901,0
+TGRW.US,D,20220322,000000,28.62,28.9,28.61,28.829,2601,0
+TGRW.US,D,20220323,000000,28.4,28.64,28.4,28.5277,1932,0
+TGRW.US,D,20220324,000000,28.64,29,28.43,29,8736,0
+TGRW.US,D,20220325,000000,29.01,29.01,28.66,28.7771,8096,0
+TGRW.US,D,20220328,000000,29.22,30.04,29.04,29.39,128676,0
+TGRW.US,D,20220329,000000,29.77,30.05,29.5571,29.9474,18347,0
+TGRW.US,D,20220330,000000,29.81,29.91,29.46,29.5305,3387,0
+TGRW.US,D,20220331,000000,29.3,29.3,29.1258,29.1258,10312,0
+TGRW.US,D,20220401,000000,29.18,29.2002,29.1,29.1857,1948,0
+TGRW.US,D,20220404,000000,29.32,29.93,29.32,29.8987,94506,0
+TGRW.US,D,20220405,000000,29.22,29.31,29.2005,29.2005,5667,0
+TGRW.US,D,20220406,000000,28.73,28.73,28.3,28.4203,1200,0
+TGRW.US,D,20220407,000000,28.5,28.5,28,28.34,1243,0
+TGRW.US,D,20220408,000000,28.25,28.25,27.9443,27.9443,8665,0
+TGRW.US,D,20220411,000000,27.6,27.6,27.3281,27.3281,2630,0
+TGRW.US,D,20220412,000000,27.87,27.87,27.1857,27.1857,6518,0
+TGRW.US,D,20220413,000000,27.5199,27.8003,27.4568,27.8003,3019,0
+TGRW.US,D,20220414,000000,27.8,27.8,27.1734,27.1734,11963,0
+TGRW.US,D,20220418,000000,27.06,27.22,26.88,27.11,15718,0
+TGRW.US,D,20220419,000000,27.382,27.81,27.36,27.725,123739,0
+TGRW.US,D,20220420,000000,27.74,27.74,27.22,27.22,6222,0
+TGRW.US,D,20220421,000000,27.57,27.764,26.47,26.5157,2635,0
+TGRW.US,D,20220422,000000,26.47,26.47,25.69,25.69,4321,0
+TGRW.US,D,20220425,000000,25.5,25.93,25.5,25.85,5468,0
+TGRW.US,D,20220426,000000,25.8,25.8,24.99,24.99,2639,0
+TGRW.US,D,20220427,000000,25.46,25.46,24.9897,24.9897,103027,0
+TGRW.US,D,20220428,000000,25.48,25.95,25.1,25.87,2436,0
+TGRW.US,D,20220429,000000,25.5701,25.72,24.5883,24.5883,11808,0
+TGRW.US,D,20220502,000000,24.53,24.9679,24.3299,24.9679,27029,0
+TGRW.US,D,20220503,000000,24.89,24.9654,24.795,24.8889,606,0
+TGRW.US,D,20220504,000000,24.91,25.6664,24.44,25.6664,38195,0
+TGRW.US,D,20220505,000000,24.89,24.89,24.0599,24.31,20591,0
+TGRW.US,D,20220506,000000,24.1,24.17,23.685,23.8956,47888,0
+TGRW.US,D,20220509,000000,23.4,23.4,22.5999,22.6766,14404,0
+TGRW.US,D,20220510,000000,23.36,23.36,22.52,22.869,14568,0
+TGRW.US,D,20220511,000000,22.73,22.9124,22.14,22.16,30058,0
+TGRW.US,D,20220512,000000,21.76,22.54,21.69,22.19,34689,0
+TGRW.US,D,20220513,000000,22.64,23.265,22.64,23.2,9111,0
+TGRW.US,D,20220516,000000,23.07,23.07,22.71,22.7412,10363,0
+TGRW.US,D,20220517,000000,23.365,23.4,22.92,23.4,3766,0
+TGRW.US,D,20220518,000000,23.01,23.025,22.2157,22.2662,3991,0
+TGRW.US,D,20220519,000000,22.16,22.64,22.13,22.4,17323,0
+TGRW.US,D,20220520,000000,22.55,22.55,21.715,22.2652,6421,0
+TGRW.US,D,20220523,000000,22.5,22.63,22.48,22.63,5079,0
+TGRW.US,D,20220524,000000,21.57,21.88,21.57,21.88,3115,0
+TGRW.US,D,20220525,000000,22.2598,22.2906,22.12,22.2906,7183,0
+TGRW.US,D,20220526,000000,22.28,23.05,22.28,22.95,8284,0
+TGRW.US,D,20220527,000000,23.17,23.72,23.17,23.72,5285,0
+TGRW.US,D,20220531,000000,23.72,23.82,23.63,23.63,3210,0
+TGRW.US,D,20220601,000000,23.9,24.06,23.44,23.52,8367,0
+TGRW.US,D,20220602,000000,23.4,24.26,23.4,24.253,4792,0
+TGRW.US,D,20220603,000000,23.85,23.85,23.51,23.6101,3467,0
+TGRW.US,D,20220606,000000,23.86,23.86,23.71,23.742,68339,0
+TGRW.US,D,20220607,000000,23.45,23.9301,23.45,23.9301,86795,0
+TGRW.US,D,20220608,000000,23.97,24.066,23.79,23.82,19352,0
+TGRW.US,D,20220609,000000,23.66,23.66,23.14,23.1411,2561,0
+TGRW.US,D,20220610,000000,22.73,22.73,22.15,22.2313,33182,0
+TGRW.US,D,20220613,000000,21.46,21.5601,21.03,21.0786,30123,0
+TGRW.US,D,20220614,000000,21.3099,21.33,20.92,21.108,67572,0
+TGRW.US,D,20220615,000000,21.39,21.81,21.39,21.81,31130,0
+TGRW.US,D,20220616,000000,21.19,21.19,20.75,20.85,63592,0
+TGRW.US,D,20220617,000000,21.07,21.1801,20.99,21.14,6204,0
+TGRW.US,D,20220621,000000,21.49,21.92,21.49,21.7183,7478,0
+TGRW.US,D,20220622,000000,21.68,22,21.68,21.74,82772,0
+TGRW.US,D,20220623,000000,21.92,22.22,21.74,22.2015,16848,0
+TGRW.US,D,20220624,000000,22.8415,23.07,22.686,23.07,9384,0
+TGRW.US,D,20220627,000000,23.15,23.15,22.71,22.718,10539,0
+TGRW.US,D,20220628,000000,22.95,22.95,21.97,21.9715,37728,0
+TGRW.US,D,20220629,000000,22.09,22.128,21.96,22.0097,2969,0
+TGRW.US,D,20220630,000000,21.4701,21.7572,21.47,21.63,12825,0
+TGRW.US,D,20220701,000000,21.62,21.88,21.551,21.8792,1656,0
+TGRW.US,D,20220705,000000,21.53,22.3769,21.53,22.3769,836,0
+TGRW.US,D,20220706,000000,22.49,22.5,22.32,22.5,15047,0
+TGRW.US,D,20220707,000000,22.57,23.001,22.57,23.001,8080,0
+TGRW.US,D,20220708,000000,22.98,23.115,22.98,23.0112,8767,0
+TGRW.US,D,20220711,000000,22.8,22.8,22.4099,22.4397,4202,0
+TGRW.US,D,20220712,000000,22.3,22.3,22.1057,22.1057,6252,0
+TGRW.US,D,20220713,000000,21.82,22.1,21.82,22.0537,20153,0
+TGRW.US,D,20220714,000000,21.83,22.03,21.5,21.99,5454,0
+TGRW.US,D,20220715,000000,22.19,22.46,22.19,22.4309,6239,0
+TGRW.US,D,20220718,000000,22.74,22.79,22.26,22.3424,2559,0
+TGRW.US,D,20220719,000000,22.61,23.0629,22.45,23.0629,20627,0
+TGRW.US,D,20220720,000000,23.109,23.55,23.103,23.5383,10074,0
+TGRW.US,D,20220721,000000,23.57,23.9331,23.3901,23.9331,1965,0
+TGRW.US,D,20220722,000000,23.752,23.752,23.26,23.3301,2457,0
+TGRW.US,D,20220725,000000,23.34,23.34,23.1,23.2003,1658,0
+TGRW.US,D,20220726,000000,22.61,22.6556,22.6033,22.6556,3962,0
+TGRW.US,D,20220727,000000,23.11,23.61,23.11,23.6078,4094,0
+TGRW.US,D,20220728,000000,23.6499,23.99,23.641,23.9576,9711,0
+TGRW.US,D,20220729,000000,24.12,24.57,24.12,24.5261,20658,0
+TGRW.US,D,20220801,000000,24.33,24.705,24.33,24.4698,855,0
+TGRW.US,D,20220802,000000,24.355,24.71,24.355,24.4497,7312,0
+TGRW.US,D,20220803,000000,24.95,25.12,24.95,25.09,8831,0
+TGRW.US,D,20220804,000000,25.1,25.25,25.1,25.2217,5073,0
+TGRW.US,D,20220805,000000,24.83,25.18,24.82,25.1371,56569,0
+TGRW.US,D,20220808,000000,25.5001,25.5001,25.0799,25.1081,3743,0
+TGRW.US,D,20220809,000000,24.83,24.83,24.79,24.8082,3890,0
+TGRW.US,D,20220810,000000,25.45,25.5583,25.45,25.5583,1317,0
+TGRW.US,D,20220811,000000,25.51,25.51,25.38,25.407,1920,0
+TGRW.US,D,20220812,000000,25.6,25.8836,25.6,25.8836,10540,0
+TGRW.US,D,20220815,000000,26,26.03,25.73,25.9632,10592,0
+TGRW.US,D,20220816,000000,25.7,25.95,25.7,25.9329,5411,0
+TGRW.US,D,20220817,000000,25.63,25.73,25.45,25.5793,13943,0
+TGRW.US,D,20220818,000000,25.54,25.66,25.37,25.5895,20815,0
+TGRW.US,D,20220819,000000,25.42,25.43,25.06,25.0987,6865,0
+TGRW.US,D,20220822,000000,24.69,24.69,24.3829,24.3829,12380,0
+TGRW.US,D,20220823,000000,24.561,24.561,24.3148,24.3148,506,0
+TGRW.US,D,20220824,000000,24.5,24.62,24.4301,24.4522,9362,0
+TGRW.US,D,20220825,000000,24.6,24.82,24.6,24.8115,3213,0
+TGRW.US,D,20220826,000000,24.17,24.17,23.8687,23.8687,4394,0
+TGRW.US,D,20220829,000000,23.675,23.73,23.59,23.6376,3106,0
+TGRW.US,D,20220830,000000,23.23,23.3497,23.23,23.3497,4535,0
+TGRW.US,D,20220831,000000,23.335,23.36,23.2399,23.2415,21382,0
+TGRW.US,D,20220901,000000,23.04,23.1432,22.9,23.1432,7836,0
+TGRW.US,D,20220902,000000,22.9084,22.964,22.89,22.89,8379,0
+TGRW.US,D,20220906,000000,22.89,23.019,22.655,22.78,204628,0
+TGRW.US,D,20220907,000000,22.8193,23.2711,22.8193,23.2711,3790,0
+TGRW.US,D,20220908,000000,23.41,23.4552,23.3299,23.4552,974,0
+TGRW.US,D,20220909,000000,23.93,24.05,23.8773,24.0264,3981,0
+TGRW.US,D,20220912,000000,24.255,24.3662,24.25,24.3662,3840,0
+TGRW.US,D,20220913,000000,23.56,23.6301,23.1624,23.1624,13955,0
+TGRW.US,D,20220914,000000,23.18,23.3,23.18,23.2995,4587,0
+TGRW.US,D,20220915,000000,23.13,23.13,23.01,23.0379,2234,0
+TGRW.US,D,20220916,000000,22.5,22.7508,22.5,22.7508,3167,0
+TGRW.US,D,20220919,000000,22.54,22.8081,22.54,22.8081,2805,0
+TGRW.US,D,20220920,000000,22.5301,22.64,22.5301,22.5358,2554,0
+TGRW.US,D,20220921,000000,22.59,22.63,22.07,22.07,2793,0
+TGRW.US,D,20220922,000000,21.96,21.96,21.74,21.7976,26620,0
+TGRW.US,D,20220923,000000,21.55,21.55,21.22,21.3957,14255,0
+TGRW.US,D,20220926,000000,21.43,21.464,21.35,21.3892,1970,0
+TGRW.US,D,20220927,000000,21.65,21.65,21.25,21.386,1493,0
+TGRW.US,D,20220928,000000,21.38,21.9,21.38,21.8801,25220,0
+TGRW.US,D,20220929,000000,21.57,21.57,21.05,21.2301,31320,0
+TGRW.US,D,20220930,000000,21.15,21.525,20.9,20.9,12798,0
+TGRW.US,D,20221003,000000,20.9,21.38,20.9,21.3123,890,0
+TGRW.US,D,20221004,000000,22.165,22.21,22.13,22.1502,23724,0
+TGRW.US,D,20221005,000000,21.88,22.32,21.72,22.21,7665,0
+TGRW.US,D,20221006,000000,22.13,22.305,22.0618,22.0618,2703,0
+TGRW.US,D,20221007,000000,21.5,21.5,21.13,21.1969,15508,0
+TGRW.US,D,20221010,000000,21.16,21.16,20.75,20.85,6315,0
+TGRW.US,D,20221011,000000,20.61,20.8386,20.551,20.6022,16534,0
+TGRW.US,D,20221012,000000,20.61,20.64,20.61,20.6191,4098,0
+TGRW.US,D,20221013,000000,20,20.96,19.85,20.91,6244,0
+TGRW.US,D,20221014,000000,20.465,20.48,20.2191,20.2191,923,0
+TGRW.US,D,20221017,000000,20.9499,21.065,20.935,20.9907,3884,0
+TGRW.US,D,20221018,000000,21.63,21.63,21.23,21.23,982,0
+TGRW.US,D,20221019,000000,21.0999,21.0999,20.93,21.0692,2614,0
+TGRW.US,D,20221020,000000,20.99,21.45,20.99,21.0445,2572,0
+TGRW.US,D,20221021,000000,20.97,21.5244,20.94,21.5244,9644,0
+TGRW.US,D,20221024,000000,21.63,21.77,21.39,21.6893,11335,0
+TGRW.US,D,20221025,000000,22.1199,22.2611,21.75,22.2611,4330,0
+TGRW.US,D,20221026,000000,21.66,21.77,21.66,21.7217,589,0
+TGRW.US,D,20221027,000000,21.71,21.71,21.39,21.4289,11647,0
+TGRW.US,D,20221028,000000,21.45,21.8569,21.45,21.8569,4916,0
+TGRW.US,D,20221031,000000,21.57,21.73,21.5418,21.6792,4683,0
+TGRW.US,D,20221101,000000,21.97,21.97,21.31,21.318,3223,0
+TGRW.US,D,20221102,000000,21.23,21.23,20.5537,20.5537,19189,0
+TGRW.US,D,20221103,000000,20.31,20.44,20.1848,20.1848,5982,0
+TGRW.US,D,20221104,000000,20.36,20.36,19.975,20.3178,7309,0
+TGRW.US,D,20221107,000000,20.46,20.55,20.33,20.534,19630,0
+TGRW.US,D,20221108,000000,20.6,20.84,20.4,20.6805,7792,0
+TGRW.US,D,20221109,000000,20.445,20.485,20.06,20.0711,15569,0
+TGRW.US,D,20221110,000000,21.2,21.69,21.07,21.6892,12615,0
+TGRW.US,D,20221111,000000,21.69,22.0504,21.69,22.0504,5982,0
+TGRW.US,D,20221114,000000,21.89,22.05,21.79,21.79,5833,0
+TGRW.US,D,20221115,000000,22.32,22.365,22.1274,22.1274,3176,0
+TGRW.US,D,20221116,000000,21.84,21.87,21.8133,21.856,1653,0
+TGRW.US,D,20221117,000000,21.44,21.81,21.44,21.6635,9935,0
+TGRW.US,D,20221118,000000,22,22,21.57,21.6575,12147,0
+TGRW.US,D,20221121,000000,21.515,21.515,21.38,21.39,8029,0
+TGRW.US,D,20221122,000000,21.44,21.72,21.44,21.7179,35479,0
+TGRW.US,D,20221123,000000,21.79,21.982,21.79,21.982,2830,0
+TGRW.US,D,20221125,000000,21.93,21.9301,21.912,21.912,2315,0
+TGRW.US,D,20221128,000000,21.89,21.89,21.61,21.6177,2250,0
+TGRW.US,D,20221129,000000,21.53,21.61,21.44,21.46,15487,0
+TGRW.US,D,20221130,000000,21.6158,22.4711,21.59,22.4711,8057,0
+TGRW.US,D,20221201,000000,22.49,22.5433,22.48,22.5433,946,0
+TGRW.US,D,20221202,000000,22.18,22.4698,22.18,22.4698,3354,0
+TGRW.US,D,20221205,000000,22.27,22.27,21.994,22.0143,3635,0
+TGRW.US,D,20221206,000000,21.69,21.69,21.5691,21.5691,5214,0
+TGRW.US,D,20221207,000000,21.46,21.55,21.46,21.5081,5920,0
+TGRW.US,D,20221208,000000,21.66,21.7706,21.66,21.7706,11254,0
+TGRW.US,D,20221209,000000,21.66,21.8,21.58,21.58,9318,0
+TGRW.US,D,20221212,000000,21.6,21.9,21.6,21.9,4630,0
+TGRW.US,D,20221213,000000,22.7,22.74,22.1343,22.1343,10805,0
+TGRW.US,D,20221214,000000,22.14,22.3699,21.91,22.0185,32446,0
+TGRW.US,D,20221215,000000,21.65,21.65,21.27,21.27,14550,0
+TGRW.US,D,20221216,000000,21.21,21.21,20.8785,21.01,2562,0
+TGRW.US,D,20221219,000000,20.97,20.97,20.6399,20.67,11607,0
+TGRW.US,D,20221220,000000,20.59,20.72,20.5,20.6917,7948,0
+TGRW.US,D,20221221,000000,20.82,21.09,20.82,20.9667,21135,0
+TGRW.US,D,20221222,000000,20.63,20.63,20.25,20.5156,7690,0
+TGRW.US,D,20221223,000000,20.54,20.562,20.45,20.562,13887,0
+TGRW.US,D,20221227,000000,20.49,20.49,20.29,20.35,8852,0
+TGRW.US,D,20221228,000000,20.36,20.45,20.08,20.1051,60090,0
+TGRW.US,D,20221229,000000,20.32,20.6415,20.2899,20.6301,24927,0
+TGRW.US,D,20221230,000000,20.38,20.5742,20.33,20.5742,3535,0
+TGRW.US,D,20230103,000000,20.67,20.67,20.34,20.5096,3617,0
+TGRW.US,D,20230104,000000,20.5799,20.69,20.5691,20.5691,1374,0
+TGRW.US,D,20230105,000000,20.28,20.36,20.214,20.214,1370,0
+TGRW.US,D,20230106,000000,20.3,20.64,20.3,20.64,4718,0
+TGRW.US,D,20230109,000000,20.95,21.16,20.837,20.837,2774,0
+TGRW.US,D,20230110,000000,20.98,21.0451,20.98,21.0451,1667,0
+TGRW.US,D,20230111,000000,21.26,21.4259,21.26,21.4259,9143,0
+TGRW.US,D,20230112,000000,21.2901,21.62,21.29,21.5891,7161,0
+TGRW.US,D,20230113,000000,21.565,21.729,21.565,21.729,9234,0
+TGRW.US,D,20230117,000000,21.67,21.81,21.67,21.73,6593,0
+TGRW.US,D,20230118,000000,21.6,21.6,21.488,21.488,952,0
+TGRW.US,D,20230119,000000,21.46,21.46,21.3371,21.3371,8980,0
+TGRW.US,D,20230120,000000,21.68,21.8888,21.68,21.8888,1300,0
+TGRW.US,D,20230123,000000,22.316,22.3399,22.2877,22.2877,1325,0
+TGRW.US,D,20230124,000000,22.2101,22.2103,22.1599,22.2103,1040,0
+TGRW.US,D,20230125,000000,22,22.1902,22,22.1902,914,0
+TGRW.US,D,20230126,000000,22.43,22.52,22.245,22.52,7697,0
+TGRW.US,D,20230127,000000,22.59,22.85,22.59,22.7011,1840,0
+TGRW.US,D,20230130,000000,22.46,22.46,22.26,22.26,2372,0
+TGRW.US,D,20230131,000000,22.4253,22.626,22.4253,22.626,588,0
+TGRW.US,D,20230201,000000,22.7,23.22,22.6,23.1222,4343,0
+TGRW.US,D,20230202,000000,23.59,23.82,23.59,23.77,2361,0
+TGRW.US,D,20230203,000000,23.6198,23.7102,23.3,23.3333,17789,0
+TGRW.US,D,20230206,000000,23.12,23.16,23.0945,23.0945,671,0
+TGRW.US,D,20230207,000000,23.12,23.5839,23.12,23.5839,718,0
+TGRW.US,D,20230208,000000,23.44,23.44,23.22,23.26,3093,0
+TGRW.US,D,20230209,000000,23.57,23.57,23.0608,23.0608,1947,0
+TGRW.US,D,20230210,000000,22.85,22.95,22.85,22.86,1918,0
+TGRW.US,D,20230213,000000,23.15,23.221,23.15,23.1868,1028,0
+TGRW.US,D,20230214,000000,23.08,23.53,23.05,23.37,157319,0
+TGRW.US,D,20230215,000000,23.427,23.4549,23.427,23.4549,1759,0
+TGRW.US,D,20230216,000000,23.11,23.375,23.05,23.05,4513,0
+TGRW.US,D,20230217,000000,23,23,22.73,22.8375,2171,0
+TGRW.US,D,20230221,000000,22.55,22.55,22.3344,22.3344,7425,0
+TGRW.US,D,20230222,000000,22.37,22.3903,22.3,22.3299,3562,0
+TGRW.US,D,20230223,000000,22.6,22.6,22.31,22.5499,39046,0
+TGRW.US,D,20230224,000000,22.21,22.21,22.1904,22.1904,483,0
+TGRW.US,D,20230227,000000,22.39,22.464,22.3,22.3119,9472,0
+TGRW.US,D,20230228,000000,22.32,22.3467,22.32,22.3254,1832,0
+TGRW.US,D,20230301,000000,22.22,22.22,22.05,22.0864,458,0
+TGRW.US,D,20230302,000000,22.01,22.2949,22,22.2949,1452,0
+TGRW.US,D,20230303,000000,22.55,22.7618,22.55,22.7618,884,0
+TGRW.US,D,20230306,000000,22.85,22.85,22.7888,22.7888,1003,0
+TGRW.US,D,20230307,000000,22.79,22.79,22.51,22.51,4308,0
+TGRW.US,D,20230308,000000,22.48,22.5832,22.48,22.5832,686,0
+TGRW.US,D,20230309,000000,22.75,22.75,22.2113,22.2113,836,0
+TGRW.US,D,20230310,000000,22.18,22.18,21.82,21.82,10638,0
+TGRW.US,D,20230313,000000,22.045,22.045,21.9092,21.9092,1848,0
+TGRW.US,D,20230314,000000,22.3401,22.3563,22.3,22.3563,953,0
+TGRW.US,D,20230315,000000,22.32,22.3399,22.32,22.3399,293,0
+TGRW.US,D,20230316,000000,22.31,22.9863,22.31,22.9863,1572,0
+TGRW.US,D,20230317,000000,23.02,23.1,22.8497,22.9209,3788,0
+TGRW.US,D,20230320,000000,22.7601,22.958,22.7601,22.95,1792,0
+TGRW.US,D,20230321,000000,23.095,23.33,23.0799,23.29,17800,0
+TGRW.US,D,20230322,000000,23.29,23.4198,23.1137,23.1137,4799,0
+TGRW.US,D,20230323,000000,23.31,23.32,23.22,23.32,23153,0
+TGRW.US,D,20230324,000000,23.33,23.33,23.3044,23.3044,679,0
+TGRW.US,D,20230327,000000,23.24,23.35,23.24,23.2401,1968,0
+TGRW.US,D,20230328,000000,23.0703,23.0963,23.01,23.0963,1345,0
+TGRW.US,D,20230329,000000,23.4003,23.4774,23.4,23.4774,1184,0
+TGRW.US,D,20230330,000000,23.66,23.6768,23.6,23.6768,2357,0
+TGRW.US,D,20230331,000000,23.74,24.0554,23.74,24.0554,3285,0
+TGRW.US,D,20230403,000000,23.98,24.1384,23.8902,24.1384,1372,0
+TGRW.US,D,20230404,000000,24.14,24.25,24.02,24.0637,5815,0
+TGRW.US,D,20230405,000000,23.85,23.8744,23.81,23.8744,3146,0
+TGRW.US,D,20230406,000000,23.75,24.09,23.75,24.0702,8218,0
+TGRW.US,D,20230410,000000,23.88,24.03,23.86,24.0212,9889,0
+TGRW.US,D,20230411,000000,23.91,24.01,23.91,23.92,11275,0
+TGRW.US,D,20230412,000000,23.95,24.07,23.79,23.79,8443,0
+TGRW.US,D,20230413,000000,24.04,24.27,24.0305,24.2577,14148,0
+TGRW.US,D,20230414,000000,24.01,24.19,24.01,24.1634,2583,0
+TGRW.US,D,20230417,000000,24.14,24.1518,24,24.1518,2667,0
+TGRW.US,D,20230418,000000,24.29,24.29,24.1205,24.1886,4276,0
+TGRW.US,D,20230419,000000,24.065,24.21,24.065,24.181,3849,0
+TGRW.US,D,20230420,000000,24.02,24.08,24.02,24.08,2031,0
+TGRW.US,D,20230421,000000,24.12,24.14,24.06,24.1277,3230,0
+TGRW.US,D,20230424,000000,24.1,24.24,23.94,24.08,18005,0
+TGRW.US,D,20230425,000000,23.94,23.94,23.6479,23.6479,377,0
+TGRW.US,D,20230426,000000,23.99,23.99,23.785,23.8402,5143,0
+TGRW.US,D,20230427,000000,24.07,24.4164,24.07,24.4164,3355,0
+TGRW.US,D,20230428,000000,24.33,24.5758,24.33,24.5758,2345,0
+TGRW.US,D,20230501,000000,24.61,24.6699,24.56,24.58,4309,0
+TGRW.US,D,20230502,000000,24.54,24.54,24.25,24.3866,6768,0
+TGRW.US,D,20230503,000000,24.35,24.46,24.25,24.253,5185,0
+TGRW.US,D,20230504,000000,24.23,24.23,24.17,24.1796,1949,0
+TGRW.US,D,20230505,000000,24.5201,24.7,24.52,24.6471,2328,0
+TGRW.US,D,20230508,000000,24.765,24.765,24.7588,24.7588,241,0
+TGRW.US,D,20230509,000000,24.64,24.73,24.64,24.6539,38552,0
+TGRW.US,D,20230510,000000,24.78,24.96,24.75,24.9028,7491,0
+TGRW.US,D,20230511,000000,24.87,24.9577,24.87,24.9577,1048,0
+TGRW.US,D,20230512,000000,24.88,24.88,24.78,24.8532,251,0
+TGRW.US,D,20230515,000000,24.89,24.9653,24.8899,24.9653,13983,0
+TGRW.US,D,20230516,000000,24.89,25.0541,24.89,24.9739,3783,0
+TGRW.US,D,20230517,000000,25.1,25.3,25.0299,25.2832,1975,0
+TGRW.US,D,20230518,000000,25.56,25.6667,25.45,25.6667,3837,0
+TGRW.US,D,20230519,000000,25.65,25.65,25.55,25.5957,3139,0
+TGRW.US,D,20230522,000000,25.74,25.74,25.6709,25.6709,424,0
+TGRW.US,D,20230523,000000,25.46,25.52,25.2399,25.2606,7721,0
+TGRW.US,D,20230524,000000,25.08,25.1107,25.03,25.1107,1274,0
+TGRW.US,D,20230525,000000,25.66,25.73,25.54,25.6495,7036,0
+TGRW.US,D,20230526,000000,25.72,26.14,25.72,26.14,5886,0
+TGRW.US,D,20230530,000000,26.39,26.39,26.1,26.1238,4730,0
+TGRW.US,D,20230531,000000,26,26,25.87,25.9957,3575,0
+TGRW.US,D,20230601,000000,26.08,26.43,26.08,26.3251,4049,0
+TGRW.US,D,20230602,000000,26.5,26.58,26.5,26.5698,1395,0
+TGRW.US,D,20230605,000000,26.54,26.76,26.54,26.5861,8852,0
+TGRW.US,D,20230606,000000,26.61,26.6358,26.58,26.6358,1579,0
+TGRW.US,D,20230607,000000,26.665,26.665,26.06,26.0708,3280,0
+TGRW.US,D,20230608,000000,26.32,26.3298,26.301,26.316,6506,0
+TGRW.US,D,20230609,000000,26.5606,26.575,26.3899,26.3978,5596,0
+TGRW.US,D,20230612,000000,26.57,26.77,26.47,26.768,19582,0
+TGRW.US,D,20230613,000000,26.94,26.99,26.8,26.9344,7622,0
+TGRW.US,D,20230614,000000,26.85,27.0597,26.85,27.01,4460,0
+TGRW.US,D,20230615,000000,27.14,27.46,27.14,27.37,7406,0
+TGRW.US,D,20230616,000000,27.6,27.6,27.178,27.178,8161,0
+TGRW.US,D,20230620,000000,27.03,27.22,26.98,27.18,4629,0
+TGRW.US,D,20230621,000000,26.89,26.9097,26.89,26.9097,503,0
+TGRW.US,D,20230622,000000,26.85,27.1729,26.85,27.1729,5769,0
+TGRW.US,D,20230623,000000,26.95,27.11,26.95,27.0147,2418,0
+TGRW.US,D,20230626,000000,26.95,27.1497,26.6654,26.6654,3442,0
+TGRW.US,D,20230627,000000,26.77,27.11,26.75,27.0652,2247,0
+TGRW.US,D,20230628,000000,27.0799,27.25,27.0799,27.107,4049,0
+TGRW.US,D,20230629,000000,27.16,27.27,27.11,27.1655,3362,0
+TGRW.US,D,20230630,000000,27.435,27.65,27.435,27.6341,4045,0
+TGRW.US,D,20230703,000000,27.62,27.63,27.5101,27.5931,2641,0
+TGRW.US,D,20230705,000000,27.47,27.66,27.47,27.6,8222,0
+TGRW.US,D,20230706,000000,27.3201,27.4791,27.24,27.4791,4115,0
+TGRW.US,D,20230707,000000,27.48,27.62,27.4123,27.4123,7351,0
+TGRW.US,D,20230710,000000,27.38,27.4,27.23,27.3395,3312,0
+TGRW.US,D,20230711,000000,27.44,27.5236,27.41,27.5236,1075,0
+TGRW.US,D,20230712,000000,27.82,27.88,27.7699,27.8413,983,0
+TGRW.US,D,20230713,000000,28.145,28.32,28.145,28.25,10297,0
+TGRW.US,D,20230714,000000,28.43,28.635,28.3484,28.3484,8549,0
+TGRW.US,D,20230717,000000,28.46,28.57,28.44,28.5512,4603,0
+TGRW.US,D,20230718,000000,28.486,28.901,28.486,28.864,5198,0
+TGRW.US,D,20230719,000000,28.97,29.03,28.78,28.84,3798,0
+TGRW.US,D,20230720,000000,28.67,28.69,28.22,28.2641,6656,0
+TGRW.US,D,20230721,000000,28.47,28.47,28.16,28.16,5330,0
+TGRW.US,D,20230724,000000,28.27,28.2797,28.141,28.1647,18541,0
+TGRW.US,D,20230725,000000,28.32,28.41,28.245,28.3411,14526,0
+TGRW.US,D,20230726,000000,28.28,28.46,28.23,28.37,13914,0
+TGRW.US,D,20230727,000000,28.65,28.68,28.16,28.16,21536,0
+TGRW.US,D,20230728,000000,28.46,28.69,28.46,28.6343,5441,0
+TGRW.US,D,20230731,000000,28.7,28.7,28.6,28.7,6507,0
+TGRW.US,D,20230801,000000,28.63,28.66,28.5172,28.6167,7548,0
+TGRW.US,D,20230802,000000,28.1401,28.1401,27.86,27.9799,26634,0
+TGRW.US,D,20230803,000000,27.85,28.06,27.7513,27.9689,1863,0
+TGRW.US,D,20230804,000000,28.13,28.27,27.8828,27.8828,1539,0
+TGRW.US,D,20230807,000000,27.955,28.1159,27.955,28.1159,1245,0
+TGRW.US,D,20230808,000000,27.9,28.0335,27.83,28.0335,1018,0
+TGRW.US,D,20230809,000000,27.76,27.76,27.684,27.684,484,0
+TGRW.US,D,20230810,000000,27.68,27.7403,27.6501,27.7226,885,0
+TGRW.US,D,20230811,000000,27.65,27.67,27.53,27.5462,25622,0
+TGRW.US,D,20230814,000000,27.55,27.914,27.55,27.914,1893,0
+TGRW.US,D,20230815,000000,27.91,27.91,27.6852,27.6852,1838,0
+TGRW.US,D,20230816,000000,27.65,27.65,27.4661,27.4661,405,0
+TGRW.US,D,20230817,000000,27.5,27.5,27.1733,27.1733,3393,0
+TGRW.US,D,20230818,000000,26.78,27.18,26.78,27.1017,8411,0
+TGRW.US,D,20230821,000000,27.26,27.51,27.2399,27.51,10007,0
+TGRW.US,D,20230822,000000,27.49,27.55,27.45,27.4831,2528,0
+TGRW.US,D,20230823,000000,27.58,27.96,27.58,27.91,3316,0
+TGRW.US,D,20230824,000000,28.1,28.1,27.42,27.42,8395,0
+TGRW.US,D,20230825,000000,27.25,27.645,27.22,27.613,6670,0
+TGRW.US,D,20230828,000000,27.8,27.8,27.75,27.7938,2351,0
+TGRW.US,D,20230829,000000,27.81,28.345,27.81,28.3158,4222,0
+TGRW.US,D,20230830,000000,28.3899,28.52,28.3899,28.52,4670,0
+TGRW.US,D,20230831,000000,28.6,28.61,28.559,28.559,1249,0
+TGRW.US,D,20230901,000000,28.79,28.79,28.555,28.5993,2146,0
+TGRW.US,D,20230905,000000,28.54,28.68,28.54,28.6346,1799,0
+TGRW.US,D,20230906,000000,28.365,28.37,28.32,28.37,2049,0
+TGRW.US,D,20230907,000000,27.96,28.264,27.95,28.264,3599,0
+TGRW.US,D,20230908,000000,28.35,28.3501,28.2199,28.2379,3235,0
+TGRW.US,D,20230911,000000,28.4,28.55,28.362,28.5495,2886,0
+TGRW.US,D,20230912,000000,28.2809,28.2809,28.2809,28.2809,542,0
+TGRW.US,D,20230913,000000,28.26,28.39,28.26,28.3816,11524,0
+TGRW.US,D,20230914,000000,28.4099,28.55,28.37,28.505,4625,0
+TGRW.US,D,20230915,000000,28.3,28.3,28.04,28.0756,4926,0
+TGRW.US,D,20230918,000000,27.95,28.17,27.95,28.0986,2815,0
+TGRW.US,D,20230919,000000,27.78,28.0229,27.78,28.0229,4213,0
+TGRW.US,D,20230920,000000,28.08,28.08,27.6,27.6,3543,0
+TGRW.US,D,20230921,000000,27.23,27.35,27.0935,27.0935,4376,0
+TGRW.US,D,20230922,000000,27.345,27.345,27.0749,27.0749,1740,0
+TGRW.US,D,20230925,000000,27.1602,27.1962,27.1463,27.1962,2120,0
+TGRW.US,D,20230926,000000,26.99,27,26.7797,26.79,4428,0
+TGRW.US,D,20230927,000000,26.8143,26.8143,26.8143,26.8143,303,0
+TGRW.US,D,20230928,000000,26.872,27.09,26.872,27.0069,1715,0
+TGRW.US,D,20230929,000000,27.28,27.2846,26.99,27.0253,4205,0
+TGRW.US,D,20231002,000000,27.03,27.3,27.03,27.3,1455,0
+TGRW.US,D,20231003,000000,27.09,27.09,26.7501,26.7501,2045,0
+TGRW.US,D,20231004,000000,26.86,27.19,26.86,27.1799,7707,0
+TGRW.US,D,20231005,000000,27,27.1301,26.8599,27.0952,5955,0
+TGRW.US,D,20231006,000000,27.4361,27.66,27.4361,27.6067,4290,0
+TGRW.US,D,20231009,000000,27.42,27.74,27.38,27.6998,1952,0
+TGRW.US,D,20231010,000000,27.94,28.0095,27.8195,27.8195,1725,0
+TGRW.US,D,20231011,000000,27.96,28.038,27.8857,28.038,4071,0
+TGRW.US,D,20231012,000000,28.08,28.08,27.9394,27.9394,243,0
+TGRW.US,D,20231013,000000,28.04,28.04,27.5599,27.6332,1375,0
+TGRW.US,D,20231016,000000,28.01,28.03,27.92,28.0257,2564,0
+TGRW.US,D,20231017,000000,27.74,28.03,27.74,27.89,6955,0
+TGRW.US,D,20231018,000000,27.8,27.8,27.4,27.4301,2638,0
+TGRW.US,D,20231019,000000,27.565,27.565,27.33,27.3432,1738,0
+TGRW.US,D,20231020,000000,27.1,27.12,26.921,26.921,6125,0
+TGRW.US,D,20231023,000000,26.85,27.1,26.85,27.0418,2593,0
+TGRW.US,D,20231024,000000,27.22,27.333,27.09,27.3289,1674,0
+TGRW.US,D,20231025,000000,26.9501,27,26.6865,26.6865,12461,0
+TGRW.US,D,20231026,000000,26.59,26.59,26.12,26.1429,1811,0
+TGRW.US,D,20231027,000000,26.4101,26.4101,26.2101,26.2266,1137,0
+TGRW.US,D,20231030,000000,26.64,26.68,26.4799,26.6774,2412,0
+TGRW.US,D,20231031,000000,26.74,26.8235,26.723,26.8235,3277,0
+TGRW.US,D,20231101,000000,26.93,27.22,26.8805,27.2046,3009,0
+TGRW.US,D,20231102,000000,27.56,27.7,27.4899,27.6769,11050,0
+TGRW.US,D,20231103,000000,27.79,27.9189,27.744,27.918,2763,0
+TGRW.US,D,20231106,000000,28,28.0601,27.9702,28.0469,2263,0
+TGRW.US,D,20231107,000000,28.21,28.4,28.21,28.3211,2430,0
+TGRW.US,D,20231108,000000,28.32,28.47,28.3199,28.44,13624,0
+TGRW.US,D,20231109,000000,28.5099,28.52,28.208,28.208,3274,0
+TGRW.US,D,20231110,000000,28.25,28.7054,28.25,28.7054,3260,0
+TGRW.US,D,20231113,000000,28.61,28.77,28.61,28.73,12384,0
+TGRW.US,D,20231114,000000,29.11,29.256,29.11,29.175,4443,0
+TGRW.US,D,20231115,000000,29.29,29.29,29.105,29.115,10764,0
+TGRW.US,D,20231116,000000,29.114,29.26,29.114,29.2547,8731,0
+TGRW.US,D,20231117,000000,29.26,29.27,29.17,29.2527,1078,0
+TGRW.US,D,20231120,000000,29.28,29.61,29.28,29.58,8503,0
+TGRW.US,D,20231121,000000,29.57,29.57,29.3701,29.48,12353,0
+TGRW.US,D,20231122,000000,29.78,29.78,29.57,29.67,10383,0
+TGRW.US,D,20231124,000000,29.64,29.64,29.6,29.6055,796,0
+TGRW.US,D,20231127,000000,29.51,29.68,29.51,29.5987,10287,0
+TGRW.US,D,20231128,000000,29.48,29.65,29.48,29.63,2465,0
+TGRW.US,D,20231129,000000,29.55,29.55,29.54,29.54,5480,0
+TGRW.US,D,20231130,000000,29.63,29.63,29.35,29.56,18389,0
+TGRW.US,D,20231201,000000,29.5,29.6209,29.4925,29.6209,742,0
+TGRW.US,D,20231204,000000,29.42,29.42,29.1009,29.3044,8513,0
+TGRW.US,D,20231205,000000,29.12,29.46,29.12,29.46,9093,0
+TGRW.US,D,20231206,000000,29.65,29.65,29.25,29.28,6690,0
+TGRW.US,D,20231207,000000,29.5025,29.6204,29.425,29.6204,3449,0
+TGRW.US,D,20231208,000000,29.65,29.7786,29.6301,29.7786,2366,0
+TGRW.US,D,20231211,000000,29.69,29.77,29.5899,29.77,2651,0
+TGRW.US,D,20231212,000000,29.66,29.9643,29.66,29.9643,3032,0
+TGRW.US,D,20231213,000000,30.05,30.32,30,30.31,9314,0
+TGRW.US,D,20231214,000000,30.14,30.27,30,30.27,7844,0
+TGRW.US,D,20231215,000000,30.19,30.26,30.19,30.26,1143,0
+TGRW.US,D,20231218,000000,30.26,30.55,30.22,30.5311,3519,0
+TGRW.US,D,20231219,000000,30.63,30.6409,30.57,30.6409,7297,0
+TGRW.US,D,20231220,000000,30.58,30.76,30.25,30.25,13768,0
+TGRW.US,D,20231221,000000,30.56,30.59,30.3517,30.59,21374,0
+TGRW.US,D,20231222,000000,30.67,30.67,30.4401,30.57,12990,0
+TGRW.US,D,20231226,000000,30.65,30.68,30.6098,30.68,23311,0
+TGRW.US,D,20231227,000000,30.69,30.7005,30.61,30.69,3250,0
+TGRW.US,D,20231228,000000,30.71,30.82,30.71,30.74,15842,0
+TGRW.US,D,20231229,000000,30.76,30.78,30.5103,30.6263,4312,0
+TGRW.US,D,20240102,000000,30.4,30.4,29.96,30.112,11913,0
+TGRW.US,D,20240103,000000,29.99,30.0101,29.885,29.9,29239,0
+TGRW.US,D,20240104,000000,29.86,29.92,29.74,29.7423,16190,0
+TGRW.US,D,20240105,000000,29.85,29.96,29.73,29.8,28834,0
+TGRW.US,D,20240108,000000,29.84,30.44,29.84,30.44,10585,0
+TGRW.US,D,20240109,000000,30.36,30.58,30.36,30.5081,6796,0
+TGRW.US,D,20240110,000000,30.7394,30.89,30.7,30.8585,8936,0
+TGRW.US,D,20240111,000000,30.99,31,30.8,30.97,9055,0
+TGRW.US,D,20240112,000000,30.91,31.015,30.89,30.97,7590,0
+TGRW.US,D,20240116,000000,30.92,31.01,30.81,30.92,5997,0
+TGRW.US,D,20240117,000000,30.52,30.78,30.52,30.7792,9409,0
+TGRW.US,D,20240118,000000,30.96,31.1099,30.93,31.0992,5036,0
+TGRW.US,D,20240119,000000,31.28,31.53,31.205,31.53,11946,0
+TGRW.US,D,20240122,000000,31.69,31.69,31.61,31.61,2050,0
+TGRW.US,D,20240123,000000,31.61,31.7151,31.6,31.7151,23595,0
+TGRW.US,D,20240124,000000,31.99,32.14,31.8999,31.8999,6604,0
+TGRW.US,D,20240125,000000,31.835,32.01,31.835,32.01,12869,0
+TGRW.US,D,20240126,000000,31.975,32.13,31.975,32.01,6005,0
+TGRW.US,D,20240129,000000,32.03,32.43,32.03,32.43,13782,0
+TGRW.US,D,20240130,000000,32.43,32.43,32.22,32.2423,18157,0
+TGRW.US,D,20240131,000000,31.93,31.97,31.57,31.57,14917,0
+TGRW.US,D,20240201,000000,31.79,32.05,31.79,32.0271,13953,0
+TGRW.US,D,20240202,000000,32.33,32.85,32.31,32.8411,18819,0
+TGRW.US,D,20240205,000000,32.88,32.8831,32.6915,32.8612,6083,0
+TGRW.US,D,20240206,000000,32.97,32.97,32.61,32.83,8750,0
+TGRW.US,D,20240207,000000,32.95,33.27,32.95,33.226,35809,0
+TGRW.US,D,20240208,000000,33.222,33.29,33.22,33.2491,2728,0
+TGRW.US,D,20240209,000000,33.36,33.67,33.36,33.6601,10106,0
+TGRW.US,D,20240212,000000,33.71,33.73,33.405,33.4168,4660,0
+TGRW.US,D,20240213,000000,32.84,33.1115,32.8,32.942,3108,0
+TGRW.US,D,20240214,000000,33.24,33.4089,33.08,33.4089,5434,0
+TGRW.US,D,20240215,000000,33.41,33.4413,33.41,33.4413,1562,0
+TGRW.US,D,20240216,000000,33.3599,33.46,33.22,33.2367,14306,0
+TGRW.US,D,20240220,000000,33.04,33.04,32.6999,32.7993,17671,0
+TGRW.US,D,20240221,000000,32.68,32.7821,32.62,32.7821,4849,0
+TGRW.US,D,20240222,000000,33.55,33.8,33.55,33.7892,21842,0
+TGRW.US,D,20240223,000000,34.03,34.03,33.76,33.7907,6990,0
+TGRW.US,D,20240226,000000,33.83,33.83,33.67,33.6805,10831,0
+TGRW.US,D,20240227,000000,33.72,33.72,33.54,33.69,2528,0
+TGRW.US,D,20240228,000000,33.56,33.6,33.5,33.5159,4116,0
+TGRW.US,D,20240229,000000,33.66,33.822,33.54,33.822,9834,0
+TGRW.US,D,20240301,000000,33.902,34.126,33.902,34.114,14573,0
+TGRW.US,D,20240304,000000,34.04,34.19,34.01,34.0234,3160,0
+TGRW.US,D,20240305,000000,33.655,33.655,33.32,33.4662,12422,0
+TGRW.US,D,20240306,000000,33.76,33.79,33.55,33.6387,5538,0
+TGRW.US,D,20240307,000000,33.94,34.22,33.73,34.1703,17054,0
+TGRW.US,D,20240308,000000,34.35,34.545,33.8393,33.8393,5695,0
+TGRW.US,D,20240311,000000,33.76,33.76,33.52,33.61,12739,0
+TGRW.US,D,20240312,000000,33.74,34.275,33.74,34.275,7177,0
+TGRW.US,D,20240313,000000,34.29,34.29,34.09,34.1514,15940,0
+TGRW.US,D,20240314,000000,34.24,34.24,34.0405,34.1076,6320,0
+TGRW.US,D,20240315,000000,33.9,33.9,33.67,33.68,5628,0
+TGRW.US,D,20240318,000000,34.2,34.2,34.01,34.01,1390,0
+TGRW.US,D,20240319,000000,33.82,34.23,33.82,34.23,8099,0
+TGRW.US,D,20240320,000000,34.31,34.55,34.16,34.55,22902,0
+TGRW.US,D,20240321,000000,34.88,34.88,34.5699,34.57,8019,0
+TGRW.US,D,20240322,000000,34.53,34.65,34.51,34.62,12407,0
+TGRW.US,D,20240325,000000,34.51,34.57,34.41,34.4776,8867,0
+TGRW.US,D,20240326,000000,34.63,34.63,34.3538,34.3538,2456,0
+TGRW.US,D,20240327,000000,34.4,34.4001,34.19,34.39,4948,0
+TGRW.US,D,20240328,000000,34.42,34.42,34.34,34.3853,1865,0
+TGRW.US,D,20240401,000000,34.4719,34.4719,34.34,34.4308,6800,0
+TGRW.US,D,20240402,000000,33.92,34.18,33.905,34.162,5125,0
+TGRW.US,D,20240403,000000,34.4,34.4,34.25,34.2765,12859,0
+TGRW.US,D,20240404,000000,34.56,34.635,33.83,33.83,6664,0
+TGRW.US,D,20240405,000000,34,34.4499,33.995,34.3708,2908,0
+TGRW.US,D,20240408,000000,34.34,34.4325,34.303,34.303,1410,0
+TGRW.US,D,20240409,000000,34.0625,34.2321,34.06,34.2321,8380,0
+TGRW.US,D,20240410,000000,33.93,34.17,33.93,34.1,7385,0
+TGRW.US,D,20240411,000000,34.26,34.5899,34.08,34.57,7518,0
+TGRW.US,D,20240412,000000,34.31,34.39,34,34.0813,10121,0
+TGRW.US,D,20240415,000000,34.26,34.26,33.52,33.52,9414,0
+TGRW.US,D,20240416,000000,33.66,33.7114,33.52,33.6219,3504,0
+TGRW.US,D,20240417,000000,33.79,33.79,33.28,33.28,19523,0
+TGRW.US,D,20240418,000000,33.35,33.46,33.1238,33.1238,2194,0
+TGRW.US,D,20240419,000000,32.74,32.74,32.36,32.3695,16670,0
+TGRW.US,D,20240422,000000,32.645,32.8901,32.43,32.6872,6358,0
+TGRW.US,D,20240423,000000,33.34,33.35,33.25,33.2626,4516,0
+TGRW.US,D,20240424,000000,33.46,33.46,33.05,33.06,6205,0
+TGRW.US,D,20240425,000000,32.34,32.86,32.34,32.84,4564,0
+TGRW.US,D,20240426,000000,33.3,33.55,33.3,33.4637,13571,0
+TGRW.US,D,20240429,000000,33.58,33.58,33.26,33.365,4004,0
+TGRW.US,D,20240430,000000,33.31,33.3719,32.8,32.8,2668,0
+TGRW.US,D,20240501,000000,32.7651,33.32,32.7651,32.81,4731,0
+TGRW.US,D,20240502,000000,32.97,33.18,32.94,33.1762,5439,0
+TGRW.US,D,20240503,000000,33.6382,33.8168,33.6382,33.7675,6067,0
+TGRW.US,D,20240506,000000,33.93,34.1863,33.93,34.1863,5988,0
+TGRW.US,D,20240507,000000,34.29,34.32,34.18,34.25,4877,0
+TGRW.US,D,20240508,000000,34.01,34.13,34.01,34.1,10350,0
+TGRW.US,D,20240509,000000,34.13,34.21,34.03,34.1841,5582,0
+TGRW.US,D,20240510,000000,34.24,34.3201,34.1297,34.1889,12410,0
+TGRW.US,D,20240513,000000,34.05,34.19,34.05,34.1703,2434,0
+TGRW.US,D,20240514,000000,34.1887,34.37,34.1887,34.36,3962,0
+TGRW.US,D,20240515,000000,34.47,34.88,34.47,34.88,12636,0
+TGRW.US,D,20240516,000000,34.97,35,34.76,34.76,2575,0
+TGRW.US,D,20240517,000000,34.8323,34.8323,34.716,34.7933,6754,0
+TGRW.US,D,20240520,000000,34.76,35.03,34.76,34.9285,5844,0
+TGRW.US,D,20240521,000000,34.96,35.0413,34.955,35.0413,2055,0
+TGRW.US,D,20240522,000000,35.12,35.12,34.93,34.95,5108,0
+TGRW.US,D,20240523,000000,35.41,35.41,34.89,35.15,2877884,0
+TGRW.US,D,20240524,000000,35,35.24,34.92,35.21,146187,0
+TGRW.US,D,20240528,000000,35.24,35.42,35.21,35.42,131609,0
+TGRW.US,D,20240529,000000,35.245,35.36,35.245,35.25,18732,0
+TGRW.US,D,20240530,000000,35,35.0299,34.63,34.64,11574,0
+TGRW.US,D,20240531,000000,34.81,34.81,34.32,34.7106,6999,0
+TGRW.US,D,20240603,000000,34.98,35.04,34.81,35.04,13985,0
+TGRW.US,D,20240604,000000,35.09,35.18,35,35.1688,2500,0
+TGRW.US,D,20240605,000000,35.49,35.8293,35.43,35.8293,7027,0
+TGRW.US,D,20240606,000000,35.98,35.98,35.77,35.9052,4791,0
+TGRW.US,D,20240607,000000,35.9,36.0387,35.8486,35.8486,2908,0
+TGRW.US,D,20240610,000000,35.735,35.99,35.71,35.9784,6108,0
+TGRW.US,D,20240611,000000,35.91,36.25,35.9,36.2498,7635,0
+TGRW.US,D,20240612,000000,36.68,37.04,36.68,36.84,3770,0
+TGRW.US,D,20240613,000000,36.96,36.96,36.66,36.8,8088,0
+TGRW.US,D,20240614,000000,36.76,36.92,36.76,36.9023,13757,0
+TGRW.US,D,20240617,000000,36.94,37.31,36.9305,37.17,15513,0
+TGRW.US,D,20240618,000000,37.23,37.23,37.16,37.2187,4454,0
+TGRW.US,D,20240620,000000,37.3699,37.38,36.96,36.988,2273,0
+TGRW.US,D,20240621,000000,36.9596,37.09,36.9596,36.9896,20494,0
+TGRW.US,D,20240624,000000,37.01,37.01,36.59,36.5916,14861,0
+TGRW.US,D,20240625,000000,36.72,37.15,36.72,37.1116,15373,0
+TGRW.US,D,20240626,000000,37.06,37.4079,37.06,37.4079,4787,0
+TGRW.US,D,20240627,000000,37.49,37.52,37.3799,37.46,3675,0
+TGRW.US,D,20240628,000000,37.64,37.64,37.1887,37.1887,3764,0
+TGRW.US,D,20240701,000000,37.23,37.4232,37.05,37.4232,2675,0
+TGRW.US,D,20240702,000000,37.41,37.71,37.39,37.71,8613,0
+TGRW.US,D,20240703,000000,37.69,37.95,37.69,37.95,4744,0
+TGRW.US,D,20240705,000000,37.95,38.42,37.95,38.4146,3434,0
+TGRW.US,D,20240708,000000,38.42,38.42,38.2963,38.3714,4092,0
+TGRW.US,D,20240709,000000,38.46,38.53,38.36,38.4088,3550,0
+TGRW.US,D,20240710,000000,38.54,38.83,38.523,38.8288,6423,0
+TGRW.US,D,20240711,000000,38.8,38.8,37.99,38.0008,4264,0
+TGRW.US,D,20240712,000000,37.99,38.47,37.99,38.1829,3165,0
+TGRW.US,D,20240715,000000,38.42,38.44,38.16,38.18,6671,0
+TGRW.US,D,20240716,000000,38.32,38.32,38.02,38.19,7593,0
+TGRW.US,D,20240717,000000,37.4099,37.45,36.98,37.0708,6377,0
+TGRW.US,D,20240718,000000,37.36,37.36,36.53,36.69,26177,0
+TGRW.US,D,20240719,000000,36.67,36.86,36.4886,36.4886,2769,0
+TGRW.US,D,20240722,000000,36.98,37.205,36.9,37.0853,10766,0
+TGRW.US,D,20240723,000000,37.21,37.4499,37.14,37.18,5810,0
+TGRW.US,D,20240724,000000,36.6,36.6,35.78,35.8,7368,0
+TGRW.US,D,20240725,000000,35.71,36.15,35.15,35.4901,10306,0
+TGRW.US,D,20240726,000000,35.68,35.96,35.64,35.684,2991,0
+TGRW.US,D,20240729,000000,35.95,35.9869,35.75,35.7707,3657,0
+TGRW.US,D,20240730,000000,35.95,35.95,35.32,35.465,4461,0
+TGRW.US,D,20240731,000000,36.11,36.42,36.11,36.3349,4404,0
+TGRW.US,D,20240801,000000,36.59,36.7187,35.5803,35.75,7279,0
+TGRW.US,D,20240802,000000,34.77,34.95,34.4212,34.8924,11785,0
+TGRW.US,D,20240805,000000,32.37,34.19,32.37,33.63,24946,0
+TGRW.US,D,20240806,000000,33.94,34.55,33.94,34.0577,3311,0
+TGRW.US,D,20240807,000000,34.74,34.74,33.83,33.83,13087,0
+TGRW.US,D,20240808,000000,34.45,34.84,34.45,34.82,6819,0
+TGRW.US,D,20240809,000000,34.74,35.0275,34.74,35.0275,2070,0
+TGRW.US,D,20240812,000000,35.03,35.179,35.004,35.1081,5648,0
+TGRW.US,D,20240813,000000,35.43,35.86,35.43,35.8594,3432,0
+TGRW.US,D,20240814,000000,36.02,36.02,35.79,36.0151,2381,0
+TGRW.US,D,20240815,000000,36.38,36.69,36.32,36.6839,5639,0
+TGRW.US,D,20240816,000000,36.72,36.82,36.72,36.763,3038,0
+TGRW.US,D,20240819,000000,36.76,37.1612,36.76,37.1612,6126,0
+TGRW.US,D,20240820,000000,37.21,37.35,37.15,37.1788,9000,0
+TGRW.US,D,20240821,000000,37.22,37.4585,37.22,37.3084,3987,0
+TGRW.US,D,20240822,000000,37.12,37.12,36.7057,36.7067,1543,0
+TGRW.US,D,20240823,000000,37.05,37.125,37.02,37.125,5260,0
+TGRW.US,D,20240826,000000,37.0462,37.09,36.8,36.867,5315,0
+TGRW.US,D,20240827,000000,36.98,37.06,36.92,36.98,4190,0
+TGRW.US,D,20240828,000000,37,37,36.62,36.661,3295,0
+TGRW.US,D,20240829,000000,36.74,36.95,36.47,36.4896,2786,0
+TGRW.US,D,20240830,000000,36.717,36.874,36.4883,36.874,5008,0
+TGRW.US,D,20240903,000000,36.63,36.63,35.78,35.8622,4746,0
+TGRW.US,D,20240904,000000,35.8,36,35.7799,35.83,5700,0
+TGRW.US,D,20240905,000000,36.07,36.071,35.6987,35.81,6867,0
+TGRW.US,D,20240906,000000,35.92,35.92,35.08,35.08,2584,0
+TGRW.US,D,20240909,000000,35.54,35.55,35.3228,35.4804,2904,0
+TGRW.US,D,20240910,000000,35.57,35.7608,35.57,35.7608,3296,0
+TGRW.US,D,20240911,000000,35.83,36.5034,35.33,36.5034,1660,0
+TGRW.US,D,20240912,000000,36.51,36.8803,36.48,36.83,5063,0
+TGRW.US,D,20240913,000000,36.86,37.03,36.81,36.9349,3340,0
+TGRW.US,D,20240916,000000,36.66,36.7716,36.59,36.7716,5457,0
+TGRW.US,D,20240917,000000,36.95,37.012,36.69,36.78,3524,0
+TGRW.US,D,20240918,000000,36.81,37.13,36.64,36.7098,4141,0
+TGRW.US,D,20240919,000000,37.41,37.67,37.41,37.5426,1194,0
+TGRW.US,D,20240920,000000,37.52,37.52,37.37,37.449,8319,0
+TGRW.US,D,20240923,000000,37.46,37.46,37.4582,37.4582,701,0
+TGRW.US,D,20240924,000000,37.56,37.616,37.4399,37.5436,6464,0
+TGRW.US,D,20240925,000000,37.52,37.6799,37.52,37.58,2537,0
+TGRW.US,D,20240926,000000,37.58,37.6751,37.46,37.6751,577502,0
+TGRW.US,D,20240927,000000,37.67,37.67,37.4773,37.4773,2092,0
+TGRW.US,D,20240930,000000,37.459,37.6666,37.44,37.6666,3252,0
+TGRW.US,D,20241001,000000,37.59,37.59,36.9502,37.1436,3264,0
+TGRW.US,D,20241002,000000,37.03,37.21,37.03,37.15,2495,0
+TGRW.US,D,20241003,000000,36.98,37.13,36.98,37.123,2594,0
+TGRW.US,D,20241004,000000,37.5,37.5368,37.2287,37.5368,1505,0
+TGRW.US,D,20241007,000000,37.37,37.42,37.09,37.0907,1431,0
+TGRW.US,D,20241008,000000,37.5999,37.7199,37.59,37.7199,1656,0
+TGRW.US,D,20241009,000000,37.66,37.96,37.63,37.9347,3874,0
+TGRW.US,D,20241010,000000,37.83,38,37.815,37.9474,2982,0
+TGRW.US,D,20241011,000000,38.12,38.1783,38.1076,38.1076,3079,0
+TGRW.US,D,20241014,000000,38.29,38.52,38.29,38.4315,4339,0
+TGRW.US,D,20241015,000000,38.4,38.4,37.915,37.9838,1691,0
+TGRW.US,D,20241016,000000,37.8999,38.02,37.8999,38.0022,628,0
+TGRW.US,D,20241017,000000,38.1099,38.215,38.0216,38.0216,1895,0
+TGRW.US,D,20241018,000000,38.325,38.3485,38.325,38.3485,324,0
+TGRW.US,D,20241021,000000,38.43,38.4981,38.42,38.4981,1214,0
+TGRW.US,D,20241022,000000,38.35,38.635,38.35,38.6232,1145,0
+TGRW.US,D,20241023,000000,38.18,38.19,37.79,38.0043,4075,0
+TGRW.US,D,20241024,000000,38.16,38.19,38.16,38.1803,1633,0
+TGRW.US,D,20241025,000000,38.38,38.6687,38.3413,38.3413,978,0
+TGRW.US,D,20241028,000000,38.68,38.68,38.4446,38.4446,521022,0
+TGRW.US,D,20241029,000000,38.58,38.81,38.58,38.7673,4235,0
+TGRW.US,D,20241030,000000,38.83,38.83,38.5411,38.5411,3883,0
+TGRW.US,D,20241031,000000,38.09,38.09,37.5576,37.5576,2505,0
+TGRW.US,D,20241101,000000,37.89,37.938,37.86,37.86,7511,0
+TGRW.US,D,20241104,000000,37.78,37.93,37.6687,37.6687,11939,0
+TGRW.US,D,20241105,000000,38.06,38.1309,38.06,38.088,8007,0
+TGRW.US,D,20241106,000000,38.67,38.911,38.5,38.911,2459,0
+TGRW.US,D,20241107,000000,39.16,39.6182,39.14,39.6182,6030,0
+TGRW.US,D,20241108,000000,39.62,39.7385,39.6,39.6395,33931,0
+TGRW.US,D,20241111,000000,39.8499,39.8499,39.5,39.6252,11015,0
+TGRW.US,D,20241112,000000,39.9,39.95,39.78,39.8848,20785,0
+TGRW.US,D,20241113,000000,39.98,40.14,39.92,39.9909,4998,0
+TGRW.US,D,20241114,000000,40.0981,40.0981,39.81,39.84,30227,0
+TGRW.US,D,20241115,000000,39.42,39.42,38.7571,38.9202,16583,0
+TGRW.US,D,20241118,000000,38.7774,39.01,38.7301,38.932,6803,0
+TGRW.US,D,20241119,000000,38.8516,39.43,38.8516,39.3926,2392,0
+TGRW.US,D,20241120,000000,38.955,39.41,38.955,39.391,3608,0
+TGRW.US,D,20241121,000000,39.39,39.68,39.0475,39.46,15139,0
+TGRW.US,D,20241122,000000,39.44,39.47,39.26,39.46,10157,0
+TGRW.US,D,20241125,000000,39.5499,39.5499,39.4299,39.4946,2015,0
+TGRW.US,D,20241126,000000,39.78,39.89,39.65,39.89,5638,0
+TGRW.US,D,20241127,000000,39.59,39.658,39.495,39.658,2964,0
+TGRW.US,D,20241129,000000,39.76,40.0031,39.72,40.0031,1383,0
+TGRW.US,D,20241202,000000,39.9703,40.38,39.9703,40.3428,6858,0
+TGRW.US,D,20241203,000000,40.31,40.5945,40.3099,40.5945,1833,0
+TGRW.US,D,20241204,000000,40.88,41.225,40.88,41.2149,9964,0
+TGRW.US,D,20241205,000000,41.1166,41.18,41.0601,41.08,13821,0
+TGRW.US,D,20241206,000000,41.41,41.42,41.08,41.33,4249,0
+TGRW.US,D,20241209,000000,41.19,41.19,40.97,41,3544,0
+TGRW.US,D,20241210,000000,41.36,41.36,40.84,40.9,6034,0
+TGRW.US,D,20241211,000000,41.35,41.58,41.35,41.5156,2726,0
+TGRW.US,D,20241212,000000,41.41,41.49,41.3079,41.3079,3499,0
+TGRW.US,D,20241213,000000,41.34,41.34,40.96,40.9798,1626,0
+TGRW.US,D,20241216,000000,41.1,41.39,41.1,41.32,2200,0
+TGRW.US,D,20241217,000000,41.174,41.33,41.0741,41.2558,10370,0
+TGRW.US,D,20241218,000000,41.1805,41.42,40.0634,40.0634,8468,0
+TGRW.US,D,20241219,000000,40.3601,40.44,40,40,9878,0
+TGRW.US,D,20241220,000000,39.8,40.7799,39.715,40.3924,4459,0
+TGRW.US,D,20241223,000000,40.5,41.04,40.5,41.04,1345230,0
+TGRW.US,D,20241224,000000,40.96,41.2441,40.96,41.2441,10340,0
+TGRW.US,D,20241226,000000,41.13,41.2465,41.09,41.2205,1418,0
+TGRW.US,D,20241227,000000,40.69,41.01,40.36,40.617,17740,0
+TGRW.US,D,20241230,000000,40,40.43,40,40.14,75725,0
+TGRW.US,D,20241231,000000,40.21,40.21,39.7959,39.7959,2552,0
+TGRW.US,D,20250102,000000,40.14,40.26,39.55,39.79,8473,0
+TGRW.US,D,20250103,000000,40.18,40.43,40.18,40.3704,10351,0
+TGRW.US,D,20250106,000000,40.925,41.12,40.79,40.85,18469,0
+TGRW.US,D,20250107,000000,40.9172,41.09,39.97,40.0813,11227,0
+TGRW.US,D,20250108,000000,40.0467,40.21,40.0467,40.13,10448,0
+TGRW.US,D,20250110,000000,39.55,39.91,39.38,39.5713,23039,0
+TGRW.US,D,20250113,000000,39.13,39.34,38.93,39.3394,12668,0
+TGRW.US,D,20250114,000000,39.46,39.46,38.9502,39.1018,4215,0
+TGRW.US,D,20250115,000000,39.6553,40.14,39.6553,40.0743,9876,0
+TGRW.US,D,20250116,000000,40,40.24,39.71,39.71,10452,0
+TGRW.US,D,20250117,000000,40.18,40.2343,40.13,40.13,3220,0
+TGRW.US,D,20250121,000000,40.17,40.49,40.17,40.4603,15298,0
+TGRW.US,D,20250122,000000,41.02,41.26,40.93,41.2,2098,0
+TGRW.US,D,20250123,000000,41.06,41.3164,41.05,41.3164,14191,0
+TGRW.US,D,20250124,000000,41.38,41.45,41.1,41.2188,72358,0
+TGRW.US,D,20250127,000000,39.9,40.28,39.81,40.08,23437,0
+TGRW.US,D,20250128,000000,40.35,41.1649,40.35,41.13,4849,0
+TGRW.US,D,20250129,000000,40.85,41.09,40.6,40.84,8051,0
+TGRW.US,D,20250130,000000,40.55,40.8699,40.55,40.8,2357,0
+TGRW.US,D,20250131,000000,41.17,41.35,40.7425,40.7425,2283,0
+TGRW.US,D,20250203,000000,40.38,40.53,39.88,40.3488,14104,0
+TGRW.US,D,20250204,000000,40.59,40.865,40.59,40.84,6458,0
+TGRW.US,D,20250205,000000,40.7,40.89,40.61,40.89,4903,0
+TGRW.US,D,20250206,000000,41.0802,41.16,41,41.16,4317,0
+TGRW.US,D,20250207,000000,40.65,41.09,40.625,40.6307,3737,0
+TGRW.US,D,20250210,000000,41.03,41.13,40.94,41.0358,2133,0
+TGRW.US,D,20250211,000000,41.0099,41.0099,40.93,40.9304,1638,0
+TGRW.US,D,20250212,000000,40.59,40.95,40.59,40.91,16180,0
+TGRW.US,D,20250213,000000,41.13,41.48,41.11,41.48,13559,0
+TGRW.US,D,20250214,000000,41.49,41.5755,41.42,41.5755,2945,0
+TGRW.US,D,20250218,000000,41.59,41.7,41.3,41.4446,6357,0
+TGRW.US,D,20250219,000000,41.4,41.52,41.4,41.4887,5370,0
+TGRW.US,D,20250220,000000,41.23,41.29,41.1599,41.27,7391,0
+TGRW.US,D,20250221,000000,41.18,41.18,40.355,40.355,7733,0
+TGRW.US,D,20250224,000000,40.08,40.35,39.91,40.1844,2834,0
+TGRW.US,D,20250225,000000,39.45,39.6701,39.42,39.52,12298,0
+TGRW.US,D,20250226,000000,39.8023,40.09,39.48,39.66,27723,0
+TGRW.US,D,20250227,000000,39.5,39.57,38.65,38.65,9647,0
+TGRW.US,D,20250228,000000,38.2701,39.3002,38.26,39.3002,4496,0
+TGRW.US,D,20250303,000000,39.28,39.51,38.28,38.2856,4705,0
+TGRW.US,D,20250304,000000,38,38.3772,37.58,38.0615,85323,0
+TGRW.US,D,20250305,000000,37.8683,38.7006,37.84,38.7006,2959,0
+TGRW.US,D,20250306,000000,38.23,38.4,37.35,37.5292,12377,0
+TGRW.US,D,20250307,000000,37.53,37.5661,37.04,37.5661,5399,0
+TGRW.US,D,20250310,000000,36.6934,36.74,35.765,35.8999,8911,0
+TGRW.US,D,20250311,000000,36.07,36.49,35.625,36.0472,4495,0
+TGRW.US,D,20250312,000000,36.49,36.66,36.49,36.5684,2895,0
+TGRW.US,D,20250313,000000,36.03,36.03,35.65,35.7331,9194,0
+TGRW.US,D,20250314,000000,36.13,36.7398,36.12,36.7381,9786,0
+TGRW.US,D,20250317,000000,36.57,36.98,36.52,36.805,3874,0
+TGRW.US,D,20250318,000000,36.38,36.54,36.03,36.1694,5334,0
+TGRW.US,D,20250319,000000,36.52,36.98,36.39,36.7673,7849,0
+TGRW.US,D,20250320,000000,36.77,37.02,36.66,36.66,3197,0
+TGRW.US,D,20250321,000000,36.46,36.8776,36.32,36.8776,6256,0
+TGRW.US,D,20250324,000000,37.4,37.69,37.4,37.69,7866,0
+TGRW.US,D,20250325,000000,37.795,37.9597,37.7314,37.9106,4355,0
+TGRW.US,D,20250326,000000,37.39,37.39,36.94,37.05,2596,0
+TGRW.US,D,20250327,000000,36.98,37.17,36.87,36.9726,5138,0
+TGRW.US,D,20250328,000000,36.435,36.435,35.86,35.8967,4605,0
+TGRW.US,D,20250331,000000,35.25,35.84,35,35.775,5632,0
+TGRW.US,D,20250401,000000,35.8001,36.1076,35.62,36.1076,3614,0
+TGRW.US,D,20250402,000000,35.96,36.5111,35.96,36.4421,2165,0
+TGRW.US,D,20250403,000000,34.6425,34.8586,34.32,34.3304,7956,0
+TGRW.US,D,20250404,000000,33.04,33.205,32.3553,32.3553,43895,0
+TGRW.US,D,20250407,000000,30.92,33.35,30.81,32.3815,14068,0
+TGRW.US,D,20250408,000000,33.538,33.9549,31.47,31.94,14994,0
+TGRW.US,D,20250409,000000,31.97,35.6455,31.9,35.6455,8863,0
+TGRW.US,D,20250410,000000,34.56,34.64,33.7027,34.1258,4986,0
+TGRW.US,D,20250411,000000,34.19,34.8257,34.19,34.8257,1894,0
+TGRW.US,D,20250414,000000,35.31,35.33,34.735,34.8829,2157,0
+TGRW.US,D,20250415,000000,35.09,35.16,34.86,34.9343,7390,0
+TGRW.US,D,20250416,000000,34.31,34.43,33.51,33.9306,10438,0
+TGRW.US,D,20250417,000000,34.0299,34.12,33.69,33.8161,5571,0
+TGRW.US,D,20250421,000000,33.03,33.33,32.6299,32.93,4196,0
+TGRW.US,D,20250422,000000,33.35,33.96,33.34,33.8842,3422,0
+TGRW.US,D,20250423,000000,35.22,35.25,34.66,34.7682,9171,0
+TGRW.US,D,20250424,000000,34.93,35.7248,34.93,35.7248,4799,0
+TGRW.US,D,20250425,000000,35.98,36.2116,35.86,36.2116,49517,0
+TGRW.US,D,20250428,000000,36.15,36.2,35.8,36.1829,8003,0
+TGRW.US,D,20250429,000000,36.22,36.3652,35.99,36.3534,1408,0
+TGRW.US,D,20250430,000000,35.85,36.36,35.67,36.358,1403,0
+TGRW.US,D,20250501,000000,37.09,37.1,36.86,36.8624,6087,0
+TGRW.US,D,20250502,000000,37.16,37.51,37.16,37.3844,2283,0
+TGRW.US,D,20250505,000000,37.22,37.4,37.1666,37.1666,8551,0
+TGRW.US,D,20250506,000000,36.835,37.07,36.78,36.89,9244,0
+TGRW.US,D,20250507,000000,37.04,37.07,36.8036,37.07,2646,0
+TGRW.US,D,20250508,000000,37.2648,37.59,37.2648,37.3405,2766,0
+TGRW.US,D,20250509,000000,37.2304,37.2599,37.18,37.1992,6778,0
+TGRW.US,D,20250512,000000,38.273,38.6728,38.273,38.6728,2655,0
+TGRW.US,D,20250513,000000,39.1,39.32,39.1,39.221,8426,0
+TGRW.US,D,20250514,000000,39.4638,39.4752,39.3638,39.4752,1918,0
+TGRW.US,D,20250515,000000,39.29,39.5,39.29,39.314,2312,0
+TGRW.US,D,20250516,000000,39.48,39.58,39.465,39.5685,13368,0
+TGRW.US,D,20250519,000000,39.19,39.5859,39.13,39.5859,23209,0
+TGRW.US,D,20250520,000000,39.45,39.47,39.34,39.3876,6459,0
+TGRW.US,D,20250521,000000,39.31,39.5495,38.8,38.8879,7036,0
+TGRW.US,D,20250522,000000,39.12,39.21,38.92,39.0145,5712,0
+TGRW.US,D,20250523,000000,38.5,38.87,38.43,38.66,23678,0
+TGRW.US,D,20250527,000000,39.24,39.6,39.2299,39.5594,7043,0
+TGRW.US,D,20250528,000000,39.63,39.66,39.4503,39.4503,10004,0
+TGRW.US,D,20250529,000000,39.68,40,39.46,39.5452,15229,0
+TGRW.US,D,20250530,000000,39.49,39.6094,39.1799,39.6094,19626,0
+TGRW.US,D,20250602,000000,39.42,39.87,39.42,39.87,4553,0
+TGRW.US,D,20250603,000000,39.97,40.17,39.92,40.0583,6969,0
+TGRW.US,D,20250604,000000,40.2284,40.3161,40.2284,40.3161,2208,0
+TGRW.US,D,20250605,000000,40.3,40.71,40.04,40.1695,6326,0
+TGRW.US,D,20250606,000000,40.5046,40.5339,40.5046,40.5339,383,0
+TGRW.US,D,20250609,000000,40.59,40.6,40.5085,40.5085,2489,0
+TGRW.US,D,20250610,000000,40.475,40.65,40.445,40.6473,4183,0
+TGRW.US,D,20250611,000000,40.73,40.73,40.485,40.5061,1155,0
+TGRW.US,D,20250612,000000,40.59,40.6,40.5378,40.5378,2289,0
+TGRW.US,D,20250613,000000,40.065,40.29,39.9,39.9118,6782,0
+TGRW.US,D,20250616,000000,40.484,40.49,40.4172,40.4172,1334,0
+TGRW.US,D,20250617,000000,40.24,40.26,40.1715,40.1715,1695,0
+TGRW.US,D,20250618,000000,40.27,40.29,40.0404,40.0404,5668,0
+TGRW.US,D,20250620,000000,39.8218,40.37,39.74,39.78,6485,0
+TGRW.US,D,20250623,000000,39.83,40.2028,39.83,40.2028,1713,0
+TGRW.US,D,20250624,000000,40.72,40.89,40.72,40.8286,2916,0
+TGRW.US,D,20250625,000000,41.125,41.14,40.964,41.0197,3481,0
+TGRW.US,D,20250626,000000,41.4584,41.4584,41.458,41.458,1110,0
+TGRW.US,D,20250627,000000,41.68,41.78,41.61,41.768,5763,0
+TGRW.US,D,20250630,000000,41.95,42.0395,41.8,42.0395,816,0
+TGRW.US,D,20250701,000000,41.99,41.99,41.39,41.5219,2212,0
+TGRW.US,D,20250702,000000,41.66,41.7767,41.6299,41.7767,2373,0
+TGRW.US,D,20250703,000000,42.07,42.31,42.0131,42.2505,1354,0
+TGRW.US,D,20250707,000000,42.0764,42.12,41.87,41.9614,3986,0
+TGRW.US,D,20250708,000000,41.9201,42.15,41.8376,41.8625,6002,0
+TGRW.US,D,20250709,000000,42.2141,42.33,42.13,42.33,1973,0
+TGRW.US,D,20250710,000000,42.22,42.3,42.18,42.2458,1557,0
+TGRW.US,D,20250711,000000,42.24,42.24,42.127,42.127,964,0
+TGRW.US,D,20250714,000000,42.06,42.275,42.06,42.2091,11603,0
+TGRW.US,D,20250715,000000,42.571,42.605,42.4302,42.4302,1433,0
+TGRW.US,D,20250716,000000,42.52,42.52,42.45,42.5128,1200,0
+TGRW.US,D,20250717,000000,42.59,42.8,42.58,42.7851,5262,0
+TGRW.US,D,20250718,000000,42.7227,42.73,42.5975,42.7262,2379,0
+TGRW.US,D,20250721,000000,43.0035,43.03,42.8499,42.8499,4101,0
+TGRW.US,D,20250722,000000,42.78,42.78,42.465,42.5329,2093,0
+TGRW.US,D,20250723,000000,42.5168,42.77,42.5101,42.7696,2354,0
+TGRW.US,D,20250724,000000,43,43.06,43,43.043,1825,0
+TGRW.US,D,20250725,000000,43.11,43.24,43.11,43.1587,11570083,0
+TGRW.US,D,20250728,000000,43.2,43.3234,43.2,43.3234,1403,0
+TGRW.US,D,20250729,000000,43.16,43.23,43.0729,43.0729,4613,0
+TGRW.US,D,20250730,000000,43.27,43.299,43.205,43.205,1009,0
+TGRW.US,D,20250731,000000,43.95,44.28,43.44,43.44,2646,0
+TGRW.US,D,20250801,000000,42.82,42.865,42.401,42.401,3432,0
+TGRW.US,D,20250804,000000,43.025,43.2299,42.77,43.2293,19331,0
+TGRW.US,D,20250805,000000,43.24,43.24,42.84,42.85,4593,0
+TGRW.US,D,20250806,000000,43.05,43.39,43.05,43.3712,3007,0
+TGRW.US,D,20250807,000000,43.729,43.729,43.02,43.314,352032,0
+TGRW.US,D,20250808,000000,43.7086,43.75,43.55,43.7402,1988,0
+TGRW.US,D,20250811,000000,43.82,43.89,43.5384,43.5384,7086,0
+TGRW.US,D,20250812,000000,43.87,44.1115,43.57,44.1115,2910,0
+TGRW.US,D,20250813,000000,44.31,44.36,43.9983,43.9983,6302,0
+TGRW.US,D,20250814,000000,43.97,44.23,43.97,44.1641,3059,0
+TGRW.US,D,20250815,000000,44.22,44.22,43.98,44.0977,8569,0
+TGRW.US,D,20250818,000000,44.08,44.17,43.96,44.1489,3029,0
+TGRW.US,D,20250819,000000,44.05,44.13,43.3818,43.3818,4050,0
+TGRW.US,D,20250820,000000,42.729,43.37,42.729,43.1085,2420,0
+TGRW.US,D,20250821,000000,43.01,43.01,42.83,42.9,5356,0
+TGRW.US,D,20250822,000000,43.56,43.6499,42.98,43.63,2843,0
+TGRW.US,D,20250825,000000,43.56,43.785,43.56,43.6121,4374,0
+TGRW.US,D,20250826,000000,43.59,43.84,43.44,43.8399,15721,0
+TGRW.US,D,20250827,000000,43.78,43.94,43.71,43.9176,10009,0
+TGRW.US,D,20250828,000000,44.13,44.26,43.9,44.2331,6645,0
+TGRW.US,D,20250829,000000,43.8,44.09,43.58,43.6272,6275,0
+TGRW.US,D,20250902,000000,43.01,43.3068,42.79,43.3068,5391,0
+TGRW.US,D,20250903,000000,43.6284,43.6873,43.62,43.6873,1319,0
+TGRW.US,D,20250904,000000,43.9338,44.172,43.9338,44.172,5926,0
+TGRW.US,D,20250905,000000,44.37,44.37,43.78,44,5723,0
+TGRW.US,D,20250908,000000,44.42,44.44,44.2651,44.2651,5914,0
+TGRW.US,D,20250909,000000,44.49,44.49,44.195,44.4806,5752,0
+TGRW.US,D,20250910,000000,44.76,44.7601,44.53,44.56,2220,0
+TGRW.US,D,20250911,000000,44.73,44.81,44.55,44.665,9436,0
+TGRW.US,D,20250912,000000,44.805,44.82,44.76,44.77,2016,0
+TGRW.US,D,20250915,000000,44.93,45.185,44.9,45.185,6608,0
+TGRW.US,D,20250916,000000,45.38,45.38,45.17,45.2238,6735,0
+TGRW.US,D,20250917,000000,45.17,45.19,44.83,44.9365,4738,0
+TGRW.US,D,20250918,000000,45.18,45.47,45.18,45.2678,5936,0
+TGRW.US,D,20250919,000000,45.46,45.7397,45.41,45.7397,5022,0
+TGRW.US,D,20250922,000000,45.69,46.0666,45.64,46.0666,1511,0
+TGRW.US,D,20250923,000000,45.8877,46.04,45.46,45.5138,2598,0
+TGRW.US,D,20250924,000000,45.51,45.7,45.093,45.2636,4290,0
+TGRW.US,D,20250925,000000,44.86,45.0435,44.86,45.0226,12387,0
+TGRW.US,D,20250926,000000,44.84,45.1536,44.84,45.1536,1439,0
+TGRW.US,D,20250929,000000,45.4,45.4,45.32,45.3606,2682,0
+TGRW.US,D,20250930,000000,45.23,45.5492,45.22,45.5492,12251,0
+TGRW.US,D,20251001,000000,45.49,45.7401,45.29,45.729,4278,0
+TGRW.US,D,20251002,000000,45.8,45.8264,45.61,45.8264,2439,0
+TGRW.US,D,20251003,000000,45.94,45.99,45.7195,45.7195,2233,0
+TGRW.US,D,20251006,000000,45.77,46.05,45.77,45.95,2560,0
+TGRW.US,D,20251007,000000,46,46.05,45.63,45.7391,4940,0
+TGRW.US,D,20251008,000000,46.025,46.2173,46.025,46.2173,2684,0
+TGRW.US,D,20251009,000000,46.115,46.1412,45.95,46.1412,3190,0
+TGRW.US,D,20251010,000000,46.2913,46.2913,44.645,44.645,22150,0
+TGRW.US,D,20251013,000000,45.38,45.59,45.29,45.5404,21626,0
+TGRW.US,D,20251014,000000,45.17,45.313,44.96,45.0194,3916,0
+TGRW.US,D,20251015,000000,45.36,45.37,45.17,45.17,2734,0
+TGRW.US,D,20251016,000000,45.5799,45.5799,45.0644,45.0644,579,0
+TGRW.US,D,20251017,000000,44.96,45.355,44.88,45.2695,2688,0
+TGRW.US,D,20251020,000000,45.74,45.94,45.52,45.834,3940,0
+TGRW.US,D,20251021,000000,45.89,45.91,45.81,45.835,4716,0
+TGRW.US,D,20251022,000000,45.93,45.93,45.3105,45.48,5730,0
+TGRW.US,D,20251023,000000,45.39,45.95,45.39,45.8842,5534,0
+TGRW.US,D,20251024,000000,46.29,46.4696,46.18,46.3516,5195,0
+TGRW.US,D,20251027,000000,47.06,47.185,46.9,47.185,2657,0
+TGRW.US,D,20251028,000000,47.63,47.745,47.45,47.7317,2964,0
+TGRW.US,D,20251029,000000,48.16,48.16,47.84,48.03,5589,0
+TGRW.US,D,20251030,000000,47.55,47.55,47.1107,47.1107,4208,0
+TGRW.US,D,20251031,000000,47.6992,47.6992,47.06,47.2595,1869,0
+TGRW.US,D,20251103,000000,47.53,47.68,47.43,47.4418,3387,0
+TGRW.US,D,20251104,000000,46.95,47.13,46.66,46.66,3571,0
+TGRW.US,D,20251105,000000,46.61,46.93,46.61,46.6642,1241,0
+TGRW.US,D,20251106,000000,46.49,46.49,45.75,45.75,11042,0
+TGRW.US,D,20251107,000000,45.48,45.6054,44.8,45.6054,8372,0
+TGRW.US,D,20251110,000000,46.48,46.77,46.35,46.77,7224,0
+TGRW.US,D,20251111,000000,46.6,46.68,46.36,46.625,4025,0
+TGRW.US,D,20251112,000000,46.65,46.93,46.426,46.548,2958,0
+TGRW.US,D,20251113,000000,46.4,46.4,45.5664,45.5664,3150,0
+TGRW.US,D,20251114,000000,45.07,45.95,44.84,45.6839,4385,0
+TGRW.US,D,20251117,000000,45.71,45.71,45.135,45.2945,3182,0
+TGRW.US,D,20251118,000000,44.95,45.0892,44.4644,44.7806,4175,0
+TGRW.US,D,20251119,000000,44.78,45.1197,44.78,45.1197,551,0
+TGRW.US,D,20251120,000000,46.13,46.13,44.2094,44.2094,5509,0
+TGRW.US,D,20251121,000000,44.18,44.65,43.68,44.3054,9110,0
+TGRW.US,D,20251124,000000,45.05,45.5294,45.05,45.5294,1004,0
+TGRW.US,D,20251125,000000,45.03,45.7825,45.03,45.7825,1448,0
+TGRW.US,D,20251126,000000,45.92,46.1462,45.92,46.1462,665,0
+TGRW.US,D,20251128,000000,46.2,46.2859,46.2,46.2859,433,0
+TGRW.US,D,20251201,000000,46.0801,46.2788,45.99,46.1112,2019,0
+TGRW.US,D,20251202,000000,46.63,46.6347,46.4099,46.45,1866,0
+TGRW.US,D,20251203,000000,46.115,46.405,46.08,46.2344,5198,0
+TGRW.US,D,20251204,000000,46.41,46.41,46.08,46.27,3231,0
+TGRW.US,D,20251205,000000,46.49,46.605,46.33,46.46,3769,0
+TGRW.US,D,20251208,000000,46.6,46.64,46.33,46.49,12900,0
+TGRW.US,D,20251209,000000,46.42,46.5699,46.415,46.5025,278555,0
+TGRW.US,D,20251210,000000,46.329,46.55,46.26,46.4,4106,0
+TGRW.US,D,20251211,000000,46.16,46.32,45.98,46.32,1179,0
+TGRW.US,D,20251212,000000,46.2556,46.2556,45.55,45.595,4866,0
+TGRW.US,D,20251215,000000,45.65,45.9,45.37,45.37,4533,0
+TGRW.US,D,20251216,000000,45.16,45.5085,45.09,45.48,6719,0
+TGRW.US,D,20251217,000000,45.26,45.51,44.65,44.66,5441,0
+TGRW.US,D,20251218,000000,45.05,45.3889,45.05,45.26,3372,0
+TGRW.US,D,20251219,000000,45.71,45.86,45.645,45.85,6882,0
+TGRW.US,D,20251222,000000,46.03,46.15,46.02,46.15,4978,0
+TGRW.US,D,20251223,000000,46.13,46.51,46.13,46.51,8071,0
+TGRW.US,D,20251224,000000,46.505,46.585,46.47,46.54,3868,0
+TGRW.US,D,20251226,000000,46.6,46.68,46.6,46.6048,1765,0
+TGRW.US,D,20251229,000000,46.29,46.41,46.29,46.41,633,0
+TGRW.US,D,20251230,000000,46.3419,46.41,46.26,46.26,5881,0
+TGRW.US,D,20251231,000000,46.225,46.4,46.0125,46.0125,5814,0
+TGRW.US,D,20260102,000000,46.385,46.459,45.66,45.83,6281,0
+TGRW.US,D,20260105,000000,46.08,46.2527,45.99,45.99,4181,0
+TGRW.US,D,20260106,000000,46.03,46.23,46.03,46.17,5125,0
+TGRW.US,D,20260107,000000,46.338,46.59,46.21,46.3373,2561,0
+TGRW.US,D,20260108,000000,45.8217,45.9401,45.713,45.91,17986,0
+TGRW.US,D,20260109,000000,45.96,46.25,45.8222,46.1731,3832,0
+TGRW.US,D,20260112,000000,46.125,46.38,45.92,46.24,9283,0
+TGRW.US,D,20260113,000000,46.14,46.1703,45.887,46.1,5245,0
+TGRW.US,D,20260114,000000,45.76,45.76,45.13,45.3758,9821,0
+TGRW.US,D,20260115,000000,45.7,45.81,45.489,45.5,366493,0
+TGRW.US,D,20260116,000000,45.529,45.59,45.4318,45.4318,4259,0
+TGRW.US,D,20260120,000000,44.72,44.76,44.21,44.2332,15907,0
+TGRW.US,D,20260121,000000,44.23,44.87,44.09,44.5872,25887,0
+TGRW.US,D,20260122,000000,44.97,45.04,44.86,44.95,3890,0
+TGRW.US,D,20260123,000000,44.86,45.3,44.86,45.17,7398,0
+TGRW.US,D,20260126,000000,45.371,45.6,45.37,45.4973,3439,0
+TGRW.US,D,20260127,000000,45.79,45.935,45.79,45.88,299173,0
+TGRW.US,D,20260128,000000,45.91,45.91,45.59,45.72,8870,0
+TGRW.US,D,20260129,000000,44.89,45.55,44.44,45.28,19530,0
+TGRW.US,D,20260130,000000,44.87,45.14,44.87,44.9116,1228,0
+TGRW.US,D,20260202,000000,45.1,45.24,45.05,45.0698,7296,0
+TGRW.US,D,20260203,000000,44.45,44.45,43.7799,44.16,259579,0
+TGRW.US,D,20260204,000000,44.16,44.16,43.12,43.545,20517,0
+TGRW.US,D,20260205,000000,43.2784,43.2784,42.63,42.7168,27952,0
+TGRW.US,D,20260206,000000,43.28,43.69,42.95,43.69,9992,0
+TGRW.US,D,20260209,000000,43.92,44.29,43.6,44.18,4724,0
+TGRW.US,D,20260210,000000,44.24,44.39,44.0356,44.0356,7559,0
+TGRW.US,D,20260211,000000,44.22,44.26,43.65,43.861,14217,0
+TGRW.US,D,20260212,000000,43.89,44,42.9421,42.9421,9072,0
+TGRW.US,D,20260213,000000,42.8142,43.01,42.6208,42.6208,9743,0
+TGRW.US,D,20260217,000000,42.31,43.03,42.31,42.8915,286965,0
+TGRW.US,D,20260218,000000,43.38,43.46,43.12,43.22,8990,0
diff --git a/daily/us/nyse etfs/2/thlv.us.txt b/daily/us/nyse etfs/2/thlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb0aefd319cf46fd56ac545b0e21c573e23da6ed
--- /dev/null
+++ b/daily/us/nyse etfs/2/thlv.us.txt	
@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THLV.US,D,20220913,000000,24.52,24.52,24.2016,24.2016,90141,0
+THLV.US,D,20220914,000000,24.29,24.3309,24.2699,24.3309,302385,0
+THLV.US,D,20220915,000000,24.04,24.0728,24.04,24.0728,11049,0
+THLV.US,D,20220916,000000,23.79,23.9014,23.78,23.9014,1790,0
+THLV.US,D,20220919,000000,23.79,24.0067,23.79,24.0067,4284,0
+THLV.US,D,20220920,000000,23.64,23.6652,23.64,23.6652,299,0
+THLV.US,D,20220921,000000,23.55,23.55,23.3487,23.3487,289,0
+THLV.US,D,20220922,000000,22.83,23.17,22.76,23.1584,11761,0
+THLV.US,D,20220923,000000,22.82,22.9714,22.82,22.9714,3695,0
+THLV.US,D,20220926,000000,22.94,22.94,22.79,22.8261,503,0
+THLV.US,D,20220927,000000,23.01,23.01,22.6801,22.7097,1172,0
+THLV.US,D,20220928,000000,22.9594,22.9594,22.9594,22.9594,3,0
+THLV.US,D,20220929,000000,22.75,22.75,22.64,22.6651,32521,0
+THLV.US,D,20220930,000000,22.66,22.66,22.66,22.66,95137,0
+THLV.US,D,20221003,000000,22.82,22.88,22.82,22.835,39411,0
+THLV.US,D,20221004,000000,22.7933,22.85,22.78,22.805,2942,0
+THLV.US,D,20221005,000000,22.7901,22.8499,22.79,22.805,2440,0
+THLV.US,D,20221006,000000,22.82,22.8404,22.79,22.8343,1709,0
+THLV.US,D,20221007,000000,22.85,22.85,22.82,22.82,910,0
+THLV.US,D,20221010,000000,22.82,22.85,22.82,22.841,13326,0
+THLV.US,D,20221011,000000,22.8,22.86,22.8,22.83,3919,0
+THLV.US,D,20221012,000000,22.8048,22.86,22.8,22.83,2250,0
+THLV.US,D,20221013,000000,23.04,25.33,22.87,23.3414,7227,0
+THLV.US,D,20221014,000000,23.04,23.1,22.9183,22.9183,34095,0
+THLV.US,D,20221017,000000,23.19,23.2021,23.19,23.2021,698,0
+THLV.US,D,20221018,000000,23.37,23.43,23.32,23.3917,15728,0
+THLV.US,D,20221019,000000,23.4401,23.5,23.37,23.4043,27042,0
+THLV.US,D,20221020,000000,23.49,23.5,23.3341,23.3341,2228,0
+THLV.US,D,20221021,000000,23.56,23.7472,23.56,23.7472,969,0
+THLV.US,D,20221024,000000,23.86,23.86,23.77,23.7803,14594,0
+THLV.US,D,20221025,000000,23.9,24.02,23.89,23.9908,15272,0
+THLV.US,D,20221026,000000,24.2014,24.2014,24.1198,24.1198,6801,0
+THLV.US,D,20221027,000000,24.3301,24.36,24.1351,24.1351,6702,0
+THLV.US,D,20221028,000000,24.3899,24.6329,24.3899,24.6329,437816,0
+THLV.US,D,20221031,000000,24.6104,24.66,24.5518,24.5518,2543,0
+THLV.US,D,20221101,000000,24.57,24.71,24.54,24.5935,5296,0
+THLV.US,D,20221102,000000,24.78,24.78,23.99,24.0425,4382,0
+THLV.US,D,20221103,000000,24.1199,24.15,24.0057,24.0057,6487,0
+THLV.US,D,20221104,000000,24.34,24.37,24.06,24.3318,1354017,0
+THLV.US,D,20221107,000000,24.4,24.59,24.3642,24.5112,36950,0
+THLV.US,D,20221108,000000,24.83,24.84,24.6956,24.6956,4907,0
+THLV.US,D,20221109,000000,24.51,24.52,24.26,24.2704,2508,0
+THLV.US,D,20221110,000000,25.11,25.42,25.11,25.4053,25361,0
+THLV.US,D,20221111,000000,25.42,25.57,25.4199,25.5457,16840,0
+THLV.US,D,20221114,000000,25.55,25.55,25.3196,25.3196,10364,0
+THLV.US,D,20221115,000000,25.455,25.534,25.3,25.3,354557,0
+THLV.US,D,20221116,000000,25.42,25.43,25.3037,25.3093,40629,0
+THLV.US,D,20221117,000000,24.97,25.214,24.9699,25.1381,5161,0
+THLV.US,D,20221118,000000,25.24,25.323,25.19,25.323,9068,0
+THLV.US,D,20221121,000000,25.2374,25.41,25.17,25.398,7395,0
+THLV.US,D,20221122,000000,25.72,25.72,25.54,25.6764,621863,0
+THLV.US,D,20221123,000000,25.6433,25.864,25.6111,25.7387,15884,0
+THLV.US,D,20221125,000000,25.88,25.88,25.819,25.819,8095,0
+THLV.US,D,20221128,000000,25.62,25.62,25.05,25.3791,65005,0
+THLV.US,D,20221129,000000,25.56,25.56,25.36,25.5,18090,0
+THLV.US,D,20221130,000000,25.37,26.0258,25.3,26.0258,11688,0
+THLV.US,D,20221201,000000,26.16,26.16,25.94,26.0293,3872,0
+THLV.US,D,20221202,000000,25.89,26.02,25.89,26.017,21248,0
+THLV.US,D,20221205,000000,25.72,25.73,25.5591,25.5591,83760,0
+THLV.US,D,20221206,000000,25.3699,25.37,25.17,25.2755,5915,0
+THLV.US,D,20221207,000000,25.27,25.305,25.18,25.2654,21070,0
+THLV.US,D,20221208,000000,24.98,25.4382,22.49,25.4382,2271,0
+THLV.US,D,20221209,000000,25.46,25.47,25.2884,25.2884,43381,0
+THLV.US,D,20221212,000000,25.33,25.591,25.33,25.591,12025,0
+THLV.US,D,20221213,000000,25.82,25.85,25.31,25.31,11162,0
+THLV.US,D,20221214,000000,25.8499,25.8907,25.66,25.66,1952,0
+THLV.US,D,20221215,000000,25.31,25.31,24.84,25.02,32556,0
+THLV.US,D,20221216,000000,24.505,24.6939,24.475,24.6939,3226,0
+THLV.US,D,20221219,000000,24.6,24.6,24.4311,24.4311,1266,0
+THLV.US,D,20221220,000000,24.45,24.55,24.45,24.4635,20058,0
+THLV.US,D,20221221,000000,24.81,24.83,24.76,24.83,20784,0
+THLV.US,D,20221222,000000,24.5399,24.6018,24.36,24.6018,4041,0
+THLV.US,D,20221223,000000,24.6601,24.7644,24.66,24.7644,6414,0
+THLV.US,D,20221227,000000,24.76,24.89,24.76,24.8007,90692,0
+THLV.US,D,20221228,000000,24.87,24.92,24.58,24.58,49481,0
+THLV.US,D,20221229,000000,24.78,24.87,24.76,24.827,11315,0
+THLV.US,D,20221230,000000,24.79,24.81,24.49,24.67,21292,0
+THLV.US,D,20230103,000000,24.6315,24.6846,24.49,24.6846,161810,0
+THLV.US,D,20230104,000000,24.7856,25.08,24.76,24.9297,3709,0
+THLV.US,D,20230105,000000,22.44,24.688,22.44,24.6033,13336,0
+THLV.US,D,20230106,000000,24.7181,25.1652,24.6901,25.1652,7312,0
+THLV.US,D,20230109,000000,25.38,25.38,25.1077,25.1077,5192,0
+THLV.US,D,20230110,000000,25,25.17,24.95,25.17,202690,0
+THLV.US,D,20230111,000000,25.31,25.4607,25.295,25.4607,67930,0
+THLV.US,D,20230112,000000,25.8,25.8299,25.48,25.4904,16185,0
+THLV.US,D,20230113,000000,25.42,26.8399,25.42,26.5843,13686,0
+THLV.US,D,20230117,000000,26.45,27.75,25.4196,25.4196,9945,0
+THLV.US,D,20230118,000000,25.26,25.4356,24.95,24.9542,10154,0
+THLV.US,D,20230119,000000,24.8101,24.82,24.72,24.7523,34313,0
+THLV.US,D,20230120,000000,24.71,25.0421,24.67,25.0421,14827,0
+THLV.US,D,20230123,000000,25.235,25.27,25.1,25.2082,13118,0
+THLV.US,D,20230124,000000,25.1806,25.2407,25.1806,25.2407,5456,0
+THLV.US,D,20230125,000000,24.9948,25.24,24.99,25.2161,28427,0
+THLV.US,D,20230126,000000,25.27,25.3927,25.21,25.3927,40101,0
+THLV.US,D,20230127,000000,25.5,25.5,25.4888,25.4888,10299,0
+THLV.US,D,20230130,000000,25.44,25.45,25.2499,25.2499,15445,0
+THLV.US,D,20230131,000000,25.3,25.63,25.3,25.62,13996,0
+THLV.US,D,20230201,000000,25.5901,25.8499,25.53,25.8322,17311,0
+THLV.US,D,20230202,000000,25.92,26.16,25.91,26.0521,467696,0
+THLV.US,D,20230203,000000,25.85,25.91,25.69,25.73,30092,0
+THLV.US,D,20230206,000000,25.55,25.67,25.5414,25.6652,65306,0
+THLV.US,D,20230207,000000,25.55,25.85,25.45,25.84,338583,0
+THLV.US,D,20230208,000000,25.73,25.75,25.57,25.6103,14962,0
+THLV.US,D,20230209,000000,25.78,25.82,25.34,25.4009,10024,0
+THLV.US,D,20230210,000000,25.3,25.4965,25.3,25.4965,9330,0
+THLV.US,D,20230213,000000,25.7201,25.7557,25.69,25.7428,10618,0
+THLV.US,D,20230214,000000,25.63,25.86,25.55,25.7357,9132,0
+THLV.US,D,20230215,000000,25.59,25.7715,25.58,25.7715,2192,0
+THLV.US,D,20230216,000000,25.54,25.72,25.46,25.5236,11812,0
+THLV.US,D,20230217,000000,25.3901,25.53,25.37,25.5294,369522,0
+THLV.US,D,20230221,000000,25.35,25.35,25.04,25.0517,12725,0
+THLV.US,D,20230222,000000,25.06,25.17,24.95,24.9918,8523,0
+THLV.US,D,20230223,000000,25.1,25.13,24.88,25.0929,8749,0
+THLV.US,D,20230224,000000,24.8,24.955,24.72,24.9,32570,0
+THLV.US,D,20230227,000000,25.14,25.2,24.94,24.9521,7718,0
+THLV.US,D,20230228,000000,24.9362,25.0591,24.87,24.9097,15503,0
+THLV.US,D,20230301,000000,24.75,24.8,24.66,24.7244,16099,0
+THLV.US,D,20230302,000000,24.6,24.91,24.6,24.895,5646,0
+THLV.US,D,20230303,000000,25.14,25.23,25.1393,25.2222,14083,0
+THLV.US,D,20230306,000000,25.31,25.31,25.15,25.17,12974,0
+THLV.US,D,20230307,000000,24.8812,24.9,24.77,24.776,16878,0
+THLV.US,D,20230308,000000,24.77,24.8133,24.73,24.8133,5103,0
+THLV.US,D,20230309,000000,24.8,24.83,24.26,24.3108,14372,0
+THLV.US,D,20230310,000000,24.03,24.12,23.81,23.89,123159,0
+THLV.US,D,20230313,000000,23.62,23.99,23.62,23.7082,17969,0
+THLV.US,D,20230314,000000,24.08,24.08,23.88,24.05,233966,0
+THLV.US,D,20230315,000000,23.66,23.68,23.38,23.67,12705,0
+THLV.US,D,20230316,000000,23.65,23.9,23.61,23.87,227188,0
+THLV.US,D,20230317,000000,23.84,23.84,23.72,23.7706,9599,0
+THLV.US,D,20230320,000000,23.81,23.9497,23.81,23.9374,16012,0
+THLV.US,D,20230321,000000,23.95,24.002,23.91,24.002,5631,0
+THLV.US,D,20230322,000000,24.0601,24.1599,23.8675,23.8675,9258,0
+THLV.US,D,20230323,000000,23.89,24.03,23.8,23.9026,6641,0
+THLV.US,D,20230324,000000,23.87,23.9852,23.7908,23.9852,6937,0
+THLV.US,D,20230327,000000,24.06,24.07,24,24.026,18450,0
+THLV.US,D,20230328,000000,24.02,24.07,23.96,24.0338,13286,0
+THLV.US,D,20230329,000000,24.175,24.2357,24.17,24.2357,22611,0
+THLV.US,D,20230330,000000,24.3306,24.35,24.26,24.3222,79607,0
+THLV.US,D,20230331,000000,24.425,24.57,24.38,24.56,108089,0
+THLV.US,D,20230403,000000,24.53,24.56,24.46,24.5409,11519,0
+THLV.US,D,20230404,000000,24.38,24.46,24.34,24.3669,9750,0
+THLV.US,D,20230405,000000,24.3001,24.3295,24.2321,24.2959,18149,0
+THLV.US,D,20230406,000000,24.21,24.31,24.21,24.2419,33564,0
+THLV.US,D,20230410,000000,24.2,24.34,24.2,24.3109,30908,0
+THLV.US,D,20230411,000000,24.36,24.45,24.26,24.3589,29054,0
+THLV.US,D,20230412,000000,24.44,24.4898,24.3225,24.3225,21777,0
+THLV.US,D,20230413,000000,24.33,24.53,24.28,24.4958,16004,0
+THLV.US,D,20230414,000000,24.45,24.51,24.26,24.3834,21512,0
+THLV.US,D,20230417,000000,24.45,24.479,24.27,24.43,36647,0
+THLV.US,D,20230418,000000,24.47,24.52,24.41,24.4988,24456,0
+THLV.US,D,20230419,000000,24.42,24.5,24.35,24.4946,14582,0
+THLV.US,D,20230420,000000,24.4319,24.4319,24.31,24.38,14673,0
+THLV.US,D,20230421,000000,24.44,24.44,24.35,24.4038,13990,0
+THLV.US,D,20230424,000000,24.41,24.51,24.4,24.49,12435,0
+THLV.US,D,20230425,000000,24.33,24.3699,24.226,24.226,301281,0
+THLV.US,D,20230426,000000,24.18,24.18,23.975,23.9962,6389,0
+THLV.US,D,20230427,000000,24.04,24.2921,24.03,24.2921,10027,0
+THLV.US,D,20230428,000000,24.46,24.52,24.39,24.4757,18035,0
+THLV.US,D,20230501,000000,24.42,24.58,24.23,24.49,197720,0
+THLV.US,D,20230502,000000,24.03,24.18,24,24.124,31451,0
+THLV.US,D,20230503,000000,24.03,24.25,23.9663,23.9663,31844,0
+THLV.US,D,20230504,000000,23.845,24.02,23.82,23.8717,111702,0
+THLV.US,D,20230505,000000,24.08,24.29,24.08,24.2392,5522,0
+THLV.US,D,20230508,000000,24.27,24.27,24.14,24.183,2665,0
+THLV.US,D,20230509,000000,24.105,24.1699,24.1001,24.1167,7601,0
+THLV.US,D,20230510,000000,24.21,24.22,24.02,24.1649,10702,0
+THLV.US,D,20230511,000000,24.09,24.09,23.95,24.0426,501186,0
+THLV.US,D,20230512,000000,24.105,24.105,23.97,24.0668,53138,0
+THLV.US,D,20230515,000000,24.06,24.0801,23.98,24.0467,27901,0
+THLV.US,D,20230516,000000,24.02,24.02,23.73,23.74,15185,0
+THLV.US,D,20230517,000000,23.7972,23.96,23.74,23.8926,23558,0
+THLV.US,D,20230518,000000,23.84,24.0027,23.81,24.0027,19967,0
+THLV.US,D,20230519,000000,24.075,24.1,23.9499,23.979,7143,0
+THLV.US,D,20230522,000000,24.01,24.04,23.88,23.9225,118954,0
+THLV.US,D,20230523,000000,23.81,23.93,23.72,23.74,23556,0
+THLV.US,D,20230524,000000,23.58,23.59,23.4973,23.4973,8543,0
+THLV.US,D,20230525,000000,23.45,23.59,23.4,23.55,25902,0
+THLV.US,D,20230526,000000,23.56,23.81,23.56,23.7879,11704,0
+THLV.US,D,20230530,000000,23.83,23.83,23.71,23.7139,109174,0
+THLV.US,D,20230531,000000,23.68,23.75,23.57,23.7233,5454,0
+THLV.US,D,20230601,000000,23.75,23.89,23.75,23.818,22504,0
+THLV.US,D,20230602,000000,24.0401,24.28,24.03,24.2523,29731,0
+THLV.US,D,20230605,000000,24.2505,24.2727,24.1799,24.2027,8223,0
+THLV.US,D,20230606,000000,24.15,24.21,24.12,24.2099,22942,0
+THLV.US,D,20230607,000000,24.24,24.24,24.11,24.12,12671,0
+THLV.US,D,20230608,000000,24.18,24.3599,24.18,24.32,15035,0
+THLV.US,D,20230609,000000,24.42,24.48,24.36,24.36,18711,0
+THLV.US,D,20230612,000000,24.46,24.6061,24.43,24.5953,15166,0
+THLV.US,D,20230613,000000,24.791,24.8264,24.76,24.79,17691,0
+THLV.US,D,20230614,000000,24.86,24.86,24.7,24.7914,14921,0
+THLV.US,D,20230615,000000,24.99,25.0947,24.95,25.0778,9626,0
+THLV.US,D,20230616,000000,25.13,25.155,24.78,25.0343,20203,0
+THLV.US,D,20230620,000000,24.8,24.9799,24.8,24.9302,6688,0
+THLV.US,D,20230621,000000,24.87,24.94,24.83,24.8441,8765,0
+THLV.US,D,20230622,000000,24.79,24.89,24.79,24.8856,13957,0
+THLV.US,D,20230623,000000,24.77,24.785,24.69,24.7077,17061,0
+THLV.US,D,20230626,000000,24.7111,24.7599,24.7,24.7148,23436,0
+THLV.US,D,20230627,000000,24.7959,24.9725,24.7959,24.9725,2257,0
+THLV.US,D,20230628,000000,24.935,24.9499,24.88,24.9259,7753,0
+THLV.US,D,20230629,000000,24.88,25.0599,24.88,25.0518,7498,0
+THLV.US,D,20230630,000000,25.1,25.3315,25.1,25.3315,8298,0
+THLV.US,D,20230703,000000,25.29,25.3859,25.29,25.3859,7635,0
+THLV.US,D,20230705,000000,25.32,25.37,25.32,25.3552,2800,0
+THLV.US,D,20230706,000000,25.11,25.1738,25,25.17,37786,0
+THLV.US,D,20230707,000000,25.16,25.3,25.1088,25.1088,16022,0
+THLV.US,D,20230710,000000,25.14,25.24,25.14,25.23,20044,0
+THLV.US,D,20230711,000000,25.26,25.3798,25.26,25.3798,3876,0
+THLV.US,D,20230712,000000,25.6,25.6,25.5,25.5,10547,0
+THLV.US,D,20230713,000000,25.56,25.67,25.56,25.67,14808,0
+THLV.US,D,20230714,000000,25.67,25.68,25.62,25.6525,5726,0
+THLV.US,D,20230717,000000,25.6,25.75,25.6,25.7017,19853,0
+THLV.US,D,20230718,000000,25.72,25.8209,25.72,25.8209,23981,0
+THLV.US,D,20230719,000000,25.865,25.92,25.865,25.9121,15957,0
+THLV.US,D,20230720,000000,25.89,25.92,25.87,25.8824,13337,0
+THLV.US,D,20230721,000000,25.94,25.98,25.91,25.9319,10884,0
+THLV.US,D,20230724,000000,25.98,26.1,25.98,26.07,12600,0
+THLV.US,D,20230725,000000,26.1,26.185,26.06,26.1214,10582,0
+THLV.US,D,20230726,000000,26.07,26.2,26.06,26.1006,10325,0
+THLV.US,D,20230727,000000,26.24,26.24,25.85,25.8642,286982,0
+THLV.US,D,20230728,000000,26,26.0327,25.94,26.015,358279,0
+THLV.US,D,20230731,000000,26.1,26.1,26.055,26.08,4333,0
+THLV.US,D,20230801,000000,26.07,26.08,25.96,26.0005,1725,0
+THLV.US,D,20230802,000000,25.7901,25.81,25.72,25.76,5275,0
+THLV.US,D,20230803,000000,25.6,25.725,25.6,25.6644,6963,0
+THLV.US,D,20230804,000000,25.79,25.825,25.5158,25.5158,8571,0
+THLV.US,D,20230807,000000,25.64,25.74,25.63,25.74,11908,0
+THLV.US,D,20230808,000000,25.54,25.6701,25.46,25.63,38327,0
+THLV.US,D,20230809,000000,25.69,25.72,25.56,25.5918,15708,0
+THLV.US,D,20230810,000000,25.79,25.9,25.52,25.5852,29800,0
+THLV.US,D,20230811,000000,25.62,25.6599,25.55,25.6044,20351,0
+THLV.US,D,20230814,000000,25.58,25.65,25.53,25.6387,10330,0
+THLV.US,D,20230815,000000,25.51,25.51,25.3,25.34,22555,0
+THLV.US,D,20230816,000000,25.37,25.37,25.1398,25.1398,14309,0
+THLV.US,D,20230817,000000,25.21,25.21,24.98,24.9828,12594,0
+THLV.US,D,20230818,000000,24.93,25.02,24.4,24.99,23641,0
+THLV.US,D,20230821,000000,25.06,25.06,24.88,24.9999,4894,0
+THLV.US,D,20230822,000000,25.04,25.04,24.91,24.9265,3171,0
+THLV.US,D,20230823,000000,24.92,25.07,24.92,25.0515,5406,0
+THLV.US,D,20230824,000000,25.06,25.06,24.8,24.9192,29738,0
+THLV.US,D,20230825,000000,24.99,25.1,24.88,25.0382,3768,0
+THLV.US,D,20230828,000000,25.14,25.24,25.1201,25.1976,7598,0
+THLV.US,D,20230829,000000,25.15,25.38,25.15,25.38,4851,0
+THLV.US,D,20230830,000000,25.49,25.49,25.43,25.45,12221,0
+THLV.US,D,20230831,000000,25.44,25.51,25.34,25.3796,20467,0
+THLV.US,D,20230901,000000,25.5,25.56,25.4476,25.51,25931,0
+THLV.US,D,20230905,000000,25.31,25.32,25.2784,25.2784,1098,0
+THLV.US,D,20230906,000000,25.15,25.189,25.0531,25.1743,14981,0
+THLV.US,D,20230907,000000,25.18,25.2599,25.15,25.18,14417,0
+THLV.US,D,20230908,000000,25.24,25.24,25.17,25.19,7560,0
+THLV.US,D,20230911,000000,25.2957,25.2957,25.21,25.2323,20785,0
+THLV.US,D,20230912,000000,25.335,25.35,25.29,25.3066,1305,0
+THLV.US,D,20230913,000000,25.33,25.33,25.16,25.2002,9134,0
+THLV.US,D,20230914,000000,25.35,25.49,25.35,25.471,343587,0
+THLV.US,D,20230915,000000,25.41,25.47,25.2757,25.2757,27566,0
+THLV.US,D,20230918,000000,25.29,25.3267,25.23,25.25,9494,0
+THLV.US,D,20230919,000000,25.125,25.17,25.1092,25.17,29529,0
+THLV.US,D,20230920,000000,25.3414,25.3414,25.07,25.07,32032,0
+THLV.US,D,20230921,000000,24.875,24.89,24.65,24.65,37155,0
+THLV.US,D,20230922,000000,24.73,24.73,24.5808,24.5808,470675,0
+THLV.US,D,20230925,000000,24.57,24.65,24.53,24.65,14748,0
+THLV.US,D,20230926,000000,24.54,24.58,24.36,24.3923,9224,0
+THLV.US,D,20230927,000000,24.46,24.5,24.29,24.43,21365,0
+THLV.US,D,20230928,000000,24.43,24.51,24.43,24.4786,294565,0
+THLV.US,D,20230929,000000,24.51,24.51,24.27,24.3036,761817,0
+THLV.US,D,20231002,000000,24.1403,24.18,24.08,24.18,18639,0
+THLV.US,D,20231003,000000,24.09,24.09,23.99,24.01,7942,0
+THLV.US,D,20231004,000000,23.87,23.93,23.86,23.92,4910,0
+THLV.US,D,20231005,000000,23.94,23.9653,23.8925,23.9653,4784,0
+THLV.US,D,20231006,000000,23.93,24.14,23.93,24.0941,6732,0
+THLV.US,D,20231009,000000,24.14,24.2746,24.14,24.2509,7781,0
+THLV.US,D,20231010,000000,24.27,24.38,24.27,24.3244,2832,0
+THLV.US,D,20231011,000000,24.29,24.29,24.17,24.253,16474,0
+THLV.US,D,20231012,000000,24.22,24.255,24.2,24.2,8589,0
+THLV.US,D,20231013,000000,24.24,24.2696,24.22,24.26,9409,0
+THLV.US,D,20231016,000000,24.3,24.31,24.26,24.27,4368,0
+THLV.US,D,20231017,000000,24.27,24.2999,24.27,24.2761,22578,0
+THLV.US,D,20231018,000000,24.25,24.2501,24.23,24.2389,8915,0
+THLV.US,D,20231019,000000,24.25,24.25,24.15,24.1578,20310,0
+THLV.US,D,20231020,000000,24.16,24.17,24.07,24.07,54668,0
+THLV.US,D,20231023,000000,23.99,24.09,23.99,24.0151,6137,0
+THLV.US,D,20231024,000000,24.12,24.1697,24.11,24.1572,2573,0
+THLV.US,D,20231025,000000,24.13,24.14,24.125,24.1354,33617,0
+THLV.US,D,20231026,000000,24.09,24.16,24.0863,24.0897,19187,0
+THLV.US,D,20231027,000000,24.02,24.02,23.77,23.8,6817,0
+THLV.US,D,20231030,000000,23.9,23.94,23.79,23.881,5707,0
+THLV.US,D,20231031,000000,23.89,23.9795,23.89,23.9795,18664,0
+THLV.US,D,20231101,000000,24.01,24.0999,24,24.02,8609,0
+THLV.US,D,20231102,000000,24.06,24.145,24.06,24.11,95129,0
+THLV.US,D,20231103,000000,24.195,24.2,24.14,24.14,4814,0
+THLV.US,D,20231106,000000,24.15,24.17,24.13,24.13,24779,0
+THLV.US,D,20231107,000000,24.1349,24.1349,24.09,24.09,13566,0
+THLV.US,D,20231108,000000,24.04,24.07,24.02,24.06,29955,0
+THLV.US,D,20231109,000000,24.06,24.06,23.93,23.93,8483,0
+THLV.US,D,20231110,000000,23.9601,24.04,23.96,24.0362,5224,0
+THLV.US,D,20231113,000000,23.93,23.96,23.9,23.91,35822,0
+THLV.US,D,20231114,000000,24.24,24.37,24.21,24.3656,4200,0
+THLV.US,D,20231115,000000,24.39,24.45,24.35,24.35,13371,0
+THLV.US,D,20231116,000000,24.43,24.441,24.405,24.405,6712,0
+THLV.US,D,20231117,000000,24.4,24.41,24.38,24.4054,9393,0
+THLV.US,D,20231120,000000,24.34,24.43,24.3,24.42,18740,0
+THLV.US,D,20231121,000000,24.4399,24.44,24.41,24.44,10910,0
+THLV.US,D,20231122,000000,24.4303,24.48,24.4303,24.4766,9676,0
+THLV.US,D,20231124,000000,24.46,24.5026,24.46,24.5026,1563,0
+THLV.US,D,20231127,000000,24.48,24.57,24.45,24.5205,4691,0
+THLV.US,D,20231128,000000,24.5,24.62,24.5,24.5988,14166,0
+THLV.US,D,20231129,000000,24.7386,24.7386,24.6177,24.6177,8141,0
+THLV.US,D,20231130,000000,24.61,24.7366,24.57,24.7366,11754,0
+THLV.US,D,20231201,000000,24.7,25.0136,24.67,25.0136,7169,0
+THLV.US,D,20231204,000000,24.84,24.96,24.84,24.9488,6062,0
+THLV.US,D,20231205,000000,24.86,24.9,24.84,24.88,11496,0
+THLV.US,D,20231206,000000,24.97,24.97,24.87,24.875,10309,0
+THLV.US,D,20231207,000000,24.96,25.02,24.91,24.9905,20356,0
+THLV.US,D,20231208,000000,25,25.08,24.96,25.07,5509,0
+THLV.US,D,20231211,000000,25.1,25.2068,25.07,25.2068,3417,0
+THLV.US,D,20231212,000000,25.16,25.2901,25.16,25.28,8270,0
+THLV.US,D,20231213,000000,25.3,25.7238,25.28,25.7238,5023,0
+THLV.US,D,20231214,000000,25.35,25.37,25.15,25.2549,17663,0
+THLV.US,D,20231215,000000,25.16,25.19,25.08,25.1646,4244,0
+THLV.US,D,20231218,000000,25.21,25.23,25.17,25.1803,14883,0
+THLV.US,D,20231219,000000,25.01,25.36,25.01,25.3304,8294,0
+THLV.US,D,20231220,000000,25.32,25.36,24.97,24.97,6041,0
+THLV.US,D,20231221,000000,25.14,25.2195,25,25.18,20710,0
+THLV.US,D,20231222,000000,25.24,25.33,25.15,25.24,12352,0
+THLV.US,D,20231226,000000,25.26,25.42,25.26,25.39,16135,0
+THLV.US,D,20231227,000000,25.38,25.43,25.37,25.4026,9063,0
+THLV.US,D,20231228,000000,25.4602,25.51,25.4602,25.4649,9323,0
+THLV.US,D,20231229,000000,25.43,25.46,25.34,25.42,11445,0
+THLV.US,D,20240102,000000,25.38,25.4,25.34,25.4,6274,0
+THLV.US,D,20240103,000000,25.26,25.26,25.15,25.16,10073,0
+THLV.US,D,20240104,000000,25.14,25.24,25.13,25.13,14784,0
+THLV.US,D,20240105,000000,25.2486,25.2486,25.04,25.143,3458,0
+THLV.US,D,20240108,000000,25.26,25.4058,25.26,25.4047,10716,0
+THLV.US,D,20240109,000000,25.24,25.3273,25.24,25.3113,1402,0
+THLV.US,D,20240110,000000,25.3464,25.38,25.3464,25.3544,1970,0
+THLV.US,D,20240111,000000,25.118,25.2692,25.118,25.2692,2039,0
+THLV.US,D,20240112,000000,25.36,25.36,25.2,25.2633,5356,0
+THLV.US,D,20240116,000000,25.1601,25.1667,25.07,25.11,7682,0
+THLV.US,D,20240117,000000,24.95,24.95,24.86,24.942,5950,0
+THLV.US,D,20240118,000000,24.9,25.01,24.82,25.0038,3240,0
+THLV.US,D,20240119,000000,24.98,25.2,24.98,25.1713,21660,0
+THLV.US,D,20240122,000000,25.26,25.26,25.2,25.2384,7050,0
+THLV.US,D,20240123,000000,25.29,25.29,25.17,25.25,14430,0
+THLV.US,D,20240124,000000,25.33,25.33,25.08,25.0847,11627,0
+THLV.US,D,20240125,000000,25.16,25.2148,25.1505,25.2148,1714,0
+THLV.US,D,20240126,000000,25.3,25.3,25.24,25.2606,28816,0
+THLV.US,D,20240129,000000,25.27,25.42,25.27,25.42,11067,0
+THLV.US,D,20240130,000000,25.4,25.51,25.4,25.4437,10074,0
+THLV.US,D,20240131,000000,25.42,25.4299,25.2,25.2199,2253,0
+THLV.US,D,20240201,000000,25.25,25.55,25.25,25.55,2901,0
+THLV.US,D,20240202,000000,25.43,25.59,25.42,25.575,5302,0
+THLV.US,D,20240205,000000,25.38,25.38,25.31,25.33,3266,0
+THLV.US,D,20240206,000000,25.43,25.4732,25.43,25.4732,2377,0
+THLV.US,D,20240207,000000,25.62,25.65,25.6,25.6054,8891,0
+THLV.US,D,20240208,000000,25.57,25.6091,25.57,25.5988,15582,0
+THLV.US,D,20240209,000000,25.59,25.6701,25.58,25.661,9630,0
+THLV.US,D,20240212,000000,25.69,25.78,25.69,25.7234,2155,0
+THLV.US,D,20240213,000000,25.45,25.45,25.1902,25.3533,13258,0
+THLV.US,D,20240214,000000,25.49,25.56,25.49,25.5541,7761,0
+THLV.US,D,20240215,000000,25.66,25.86,25.66,25.8595,3723,0
+THLV.US,D,20240216,000000,25.81,25.905,25.78,25.7812,10367,0
+THLV.US,D,20240220,000000,25.74,25.74,25.68,25.6934,5239,0
+THLV.US,D,20240221,000000,25.77,25.8317,25.7,25.8317,5698,0
+THLV.US,D,20240222,000000,25.96,26.1468,25.96,26.1,23683,0
+THLV.US,D,20240223,000000,26.21,26.22,26.16,26.1896,9559,0
+THLV.US,D,20240226,000000,26.095,26.1056,26.09,26.09,4780,0
+THLV.US,D,20240227,000000,26.0716,26.1155,26.07,26.1155,9134,0
+THLV.US,D,20240228,000000,26.16,26.17,26.15,26.1549,7034,0
+THLV.US,D,20240229,000000,26.19,26.2903,26.19,26.2903,6140,0
+THLV.US,D,20240301,000000,26.35,26.42,26.35,26.4137,10099,0
+THLV.US,D,20240304,000000,26.39,26.48,26.39,26.4262,4960,0
+THLV.US,D,20240305,000000,26.31,26.31,26.1,26.21,49408,0
+THLV.US,D,20240306,000000,26.35,26.43,26.34,26.3553,5947,0
+THLV.US,D,20240307,000000,26.49,26.55,26.49,26.5492,11762,0
+THLV.US,D,20240308,000000,26.52,26.55,26.48,26.4843,7035,0
+THLV.US,D,20240311,000000,26.46,26.512,26.43,26.4958,12819,0
+THLV.US,D,20240312,000000,26.55,26.68,26.46,26.6657,16312,0
+THLV.US,D,20240313,000000,26.69,26.74,26.6757,26.6757,15229,0
+THLV.US,D,20240314,000000,26.7,26.7,26.48,26.53,12581,0
+THLV.US,D,20240315,000000,26.51,26.51,26.44,26.4845,6453,0
+THLV.US,D,20240318,000000,26.56,26.66,26.56,26.5761,15375,0
+THLV.US,D,20240319,000000,26.62,26.738,26.62,26.738,13010,0
+THLV.US,D,20240320,000000,26.66,26.89,26.62,26.8893,12429,0
+THLV.US,D,20240321,000000,27,27.06,27,27.03,13978,0
+THLV.US,D,20240322,000000,26.93,26.9309,26.9,26.9,13251,0
+THLV.US,D,20240325,000000,26.92,26.92,26.86,26.87,8678,0
+THLV.US,D,20240326,000000,26.87,26.8704,26.7949,26.7949,6400,0
+THLV.US,D,20240327,000000,26.97,27.1223,26.97,27.1223,14309,0
+THLV.US,D,20240328,000000,27.23,27.2724,27.2283,27.2724,11833,0
+THLV.US,D,20240401,000000,27.25,27.25,27.09,27.1072,22353,0
+THLV.US,D,20240402,000000,26.95,26.98,26.9,26.9677,6326,0
+THLV.US,D,20240403,000000,27.03,27.03,26.94,26.9882,4423,0
+THLV.US,D,20240404,000000,27.15,27.15,26.74,26.76,4956,0
+THLV.US,D,20240405,000000,26.8,26.98,26.8,26.9797,4867,0
+THLV.US,D,20240408,000000,27.01,27.04,26.98,26.9975,7555,0
+THLV.US,D,20240409,000000,27.06,27.06,26.94,27.0564,2406,0
+THLV.US,D,20240410,000000,26.72,26.76,26.66,26.76,16052,0
+THLV.US,D,20240411,000000,26.73,26.83,26.73,26.7745,4055,0
+THLV.US,D,20240412,000000,26.64,26.64,26.34,26.41,12216,0
+THLV.US,D,20240415,000000,26.62,26.62,26.14,26.1664,5578,0
+THLV.US,D,20240416,000000,26.02,26.07,25.97,25.97,13765,0
+THLV.US,D,20240417,000000,26.08,26.12,26,26.004,11174,0
+THLV.US,D,20240418,000000,25.92,26,25.91,25.9727,6771,0
+THLV.US,D,20240419,000000,26.07,26.07,25.9702,26,5497,0
+THLV.US,D,20240422,000000,26.07,26.34,26.02,26.19,12543,0
+THLV.US,D,20240423,000000,26.23,26.42,26.23,26.3862,7681,0
+THLV.US,D,20240424,000000,26.34,26.4687,26.32,26.4687,7210,0
+THLV.US,D,20240425,000000,26.41,26.48,26.4,26.4593,18924,0
+THLV.US,D,20240426,000000,26.43,26.48,26.41,26.42,19598,0
+THLV.US,D,20240429,000000,26.52,26.55,26.4368,26.51,10598,0
+THLV.US,D,20240430,000000,26.44,26.44,26.2543,26.2543,8761,0
+THLV.US,D,20240501,000000,26.22,26.41,26.22,26.2271,8891,0
+THLV.US,D,20240502,000000,26.25,26.33,26.23,26.2354,18210,0
+THLV.US,D,20240503,000000,26.34,26.41,26.34,26.4052,6012,0
+THLV.US,D,20240506,000000,26.52,26.5511,26.52,26.5511,8103,0
+THLV.US,D,20240507,000000,26.66,26.75,26.66,26.73,9710,0
+THLV.US,D,20240508,000000,26.68,26.78,26.68,26.74,16418,0
+THLV.US,D,20240509,000000,26.98,27.035,26.98,27.035,3558,0
+THLV.US,D,20240510,000000,27.05,27.11,27.04,27.1084,7594,0
+THLV.US,D,20240513,000000,27,27.0107,27,27.0107,6435,0
+THLV.US,D,20240514,000000,26.99,27.0663,26.94,27.0663,5188,0
+THLV.US,D,20240515,000000,27.18,27.2303,27.17,27.2303,6512,0
+THLV.US,D,20240516,000000,27.29,27.29,27.234,27.234,2378,0
+THLV.US,D,20240517,000000,27.18,27.3067,27.18,27.2947,2050,0
+THLV.US,D,20240520,000000,27.2828,27.2828,27.22,27.228,8774,0
+THLV.US,D,20240521,000000,27.22,27.28,27.22,27.2795,2543,0
+THLV.US,D,20240522,000000,27.11,27.11,27.05,27.0647,8557,0
+THLV.US,D,20240523,000000,27.07,27.07,26.76,26.7843,7404,0
+THLV.US,D,20240524,000000,26.9498,26.98,26.89,26.93,8694,0
+THLV.US,D,20240528,000000,26.87,26.89,26.68,26.753,6995,0
+THLV.US,D,20240529,000000,26.52,26.52,26.44,26.48,7067,0
+THLV.US,D,20240530,000000,26.47,26.6,26.47,26.598,5790,0
+THLV.US,D,20240531,000000,26.69,26.99,26.62,26.99,3019,0
+THLV.US,D,20240603,000000,26.85,26.8506,26.677,26.82,9880,0
+THLV.US,D,20240604,000000,26.72,26.78,26.69,26.78,4690,0
+THLV.US,D,20240605,000000,26.83,26.9,26.8237,26.9,1273,0
+THLV.US,D,20240606,000000,26.84,26.88,26.78,26.88,6444,0
+THLV.US,D,20240607,000000,26.85,26.8501,26.74,26.74,5395,0
+THLV.US,D,20240610,000000,26.79,26.85,26.79,26.83,5418,0
+THLV.US,D,20240611,000000,26.74,26.84,26.73,26.84,6310,0
+THLV.US,D,20240612,000000,27,27,26.82,26.8435,4983,0
+THLV.US,D,20240613,000000,26.68,26.8384,26.68,26.8384,5149,0
+THLV.US,D,20240614,000000,26.71,26.745,26.71,26.74,6890,0
+THLV.US,D,20240617,000000,26.71,26.94,26.71,26.9074,6719,0
+THLV.US,D,20240618,000000,26.85,26.93,26.85,26.93,6658,0
+THLV.US,D,20240620,000000,26.98,27.03,26.93,27,6090,0
+THLV.US,D,20240621,000000,26.93,26.9516,26.93,26.9516,6739,0
+THLV.US,D,20240624,000000,27.1105,27.1105,27.04,27.0438,1225,0
+THLV.US,D,20240625,000000,27.01,27.01,26.87,26.88,5494,0
+THLV.US,D,20240626,000000,26.78,26.85,26.78,26.83,4036,0
+THLV.US,D,20240627,000000,26.76,26.8,26.73,26.79,27519,0
+THLV.US,D,20240628,000000,26.915,26.915,26.7568,26.7568,3848,0
+THLV.US,D,20240701,000000,26.862,26.8742,26.6,26.6422,1981,0
+THLV.US,D,20240702,000000,26.588,26.7113,26.588,26.7113,2732,0
+THLV.US,D,20240703,000000,26.81,26.85,26.77,26.8,7160,0
+THLV.US,D,20240705,000000,26.75,26.89,26.75,26.873,12577,0
+THLV.US,D,20240708,000000,26.92,26.9214,26.89,26.9214,7824,0
+THLV.US,D,20240709,000000,26.92,26.94,26.91,26.9203,14822,0
+THLV.US,D,20240710,000000,27.0051,27.17,27.0051,27.17,6757,0
+THLV.US,D,20240711,000000,27.26,27.322,27.21,27.2218,5553,0
+THLV.US,D,20240712,000000,27.45,27.52,27.3979,27.3979,2332,0
+THLV.US,D,20240715,000000,27.4,27.43,27.32,27.33,8722,0
+THLV.US,D,20240716,000000,27.585,27.6884,27.585,27.6884,4908,0
+THLV.US,D,20240717,000000,27.55,27.6001,27.53,27.53,3583,0
+THLV.US,D,20240718,000000,27.36,27.37,27.32,27.32,5055,0
+THLV.US,D,20240719,000000,27.25,27.25,27.12,27.14,2177,0
+THLV.US,D,20240722,000000,27.3394,27.43,27.3394,27.43,4377,0
+THLV.US,D,20240723,000000,27.41,27.43,27.3304,27.3304,11161,0
+THLV.US,D,20240724,000000,27.24,27.24,26.9771,26.9771,4819,0
+THLV.US,D,20240725,000000,27.06,27.15,26.9979,26.9979,12263,0
+THLV.US,D,20240726,000000,27.2,27.33,27.15,27.2314,5142,0
+THLV.US,D,20240729,000000,27.3,27.4092,27.3,27.3606,1284,0
+THLV.US,D,20240730,000000,27.42,27.4488,27.29,27.4212,3069,0
+THLV.US,D,20240731,000000,27.53,27.61,27.53,27.54,4124,0
+THLV.US,D,20240801,000000,27.65,27.65,27.48,27.5897,2293,0
+THLV.US,D,20240802,000000,27.57,27.57,27.15,27.3753,271224,0
+THLV.US,D,20240805,000000,26.97,26.98,26.695,26.7201,392406,0
+THLV.US,D,20240806,000000,26.84,27.26,26.84,27.06,27005,0
+THLV.US,D,20240807,000000,27.2,27.2999,26.92,26.92,29154,0
+THLV.US,D,20240808,000000,27.06,27.26,27.06,27.26,17387,0
+THLV.US,D,20240809,000000,27.23,27.3,27.23,27.2923,9546,0
+THLV.US,D,20240812,000000,27.17,27.195,27.14,27.17,16093,0
+THLV.US,D,20240813,000000,27.32,27.4,27.27,27.39,10837,0
+THLV.US,D,20240814,000000,27.47,27.54,27.47,27.48,5767,0
+THLV.US,D,20240815,000000,27.57,27.76,27.57,27.71,25981,0
+THLV.US,D,20240816,000000,27.69,27.72,27.67,27.69,17690,0
+THLV.US,D,20240819,000000,27.8,27.89,27.79,27.89,10934,0
+THLV.US,D,20240820,000000,27.9,27.92,27.81,27.9,7846,0
+THLV.US,D,20240821,000000,28,28.045,27.97,28.02,16484,0
+THLV.US,D,20240822,000000,28.01,28.0101,27.9,27.91,9217,0
+THLV.US,D,20240823,000000,28.14,28.2107,28.14,28.2107,4701,0
+THLV.US,D,20240826,000000,28.52,28.52,28.2,28.21,8712,0
+THLV.US,D,20240827,000000,28.42,28.42,28.14,28.22,15126,0
+THLV.US,D,20240828,000000,28.51,28.51,28.03,28.151,231265,0
+THLV.US,D,20240829,000000,28.47,28.47,28.02,28.1426,12306,0
+THLV.US,D,20240830,000000,28.34,28.4105,28.1799,28.4105,19988,0
+THLV.US,D,20240903,000000,28.18,28.18,28.0431,28.0431,4156,0
+THLV.US,D,20240904,000000,28.09,28.1289,28.05,28.1207,13885,0
+THLV.US,D,20240905,000000,28.09,28.09,27.9,27.92,9193,0
+THLV.US,D,20240906,000000,28,28,27.74,27.78,17315,0
+THLV.US,D,20240909,000000,28.06,28.08,28.02,28.06,13378,0
+THLV.US,D,20240910,000000,28.08,28.1726,28.06,28.1726,6543,0
+THLV.US,D,20240911,000000,28.33,28.33,27.85,28.17,12039,0
+THLV.US,D,20240912,000000,28.09,28.29,28.09,28.2638,2748,0
+THLV.US,D,20240913,000000,28.31,28.5068,28.31,28.5061,2286,0
+THLV.US,D,20240916,000000,28.68,28.69,28.65,28.6859,8722,0
+THLV.US,D,20240917,000000,28.71,28.72,28.52,28.5561,5291,0
+THLV.US,D,20240918,000000,28.55,28.61,28.45,28.45,7115,0
+THLV.US,D,20240919,000000,28.51,28.6,28.51,28.561,9629,0
+THLV.US,D,20240920,000000,28.56,28.61,28.54,28.601,3062,0
+THLV.US,D,20240923,000000,28.59,28.801,28.59,28.801,8177,0
+THLV.US,D,20240924,000000,28.88,28.88,28.83,28.83,3076,0
+THLV.US,D,20240925,000000,28.9027,28.9027,28.72,28.7421,9011,0
+THLV.US,D,20240926,000000,28.83,28.83,28.8285,28.8285,1781,0
+THLV.US,D,20240927,000000,28.93,28.93,28.8875,28.8875,2075,0
+THLV.US,D,20240930,000000,28.83,28.9402,28.75,28.9402,4159,0
+THLV.US,D,20241001,000000,28.8266,28.95,28.8266,28.887,4706,0
+THLV.US,D,20241002,000000,28.69,28.77,28.69,28.77,10856,0
+THLV.US,D,20241003,000000,28.68,28.68,28.52,28.5418,10308,0
+THLV.US,D,20241004,000000,28.6,28.6338,28.48,28.6338,7832,0
+THLV.US,D,20241007,000000,28.46,28.46,28.3,28.3591,6495,0
+THLV.US,D,20241008,000000,28.415,28.48,28.39,28.48,22207,0
+THLV.US,D,20241009,000000,28.4539,28.58,28.4539,28.58,9907,0
+THLV.US,D,20241010,000000,28.54,28.54,28.48,28.48,8201,0
+THLV.US,D,20241011,000000,28.65,28.71,28.65,28.7063,10038,0
+THLV.US,D,20241014,000000,28.64,28.87,28.64,28.87,11833,0
+THLV.US,D,20241015,000000,28.78,28.91,28.74,28.7415,8117,0
+THLV.US,D,20241016,000000,28.77,28.97,28.77,28.97,2221,0
+THLV.US,D,20241017,000000,28.95,28.95,28.89,28.8941,18282,0
+THLV.US,D,20241018,000000,28.86,28.98,28.86,28.9799,15316,0
+THLV.US,D,20241021,000000,28.94,28.94,28.75,28.7655,11039,0
+THLV.US,D,20241022,000000,28.68,28.77,28.67,28.74,7406,0
+THLV.US,D,20241023,000000,28.68,28.69,28.51,28.62,28871,0
+THLV.US,D,20241024,000000,28.59,28.66,28.57,28.65,16187,0
+THLV.US,D,20241025,000000,28.78,28.79,28.52,28.5282,23097,0
+THLV.US,D,20241028,000000,28.64,28.66,28.62,28.65,7897,0
+THLV.US,D,20241029,000000,28.435,28.57,28.43,28.4325,32939,0
+THLV.US,D,20241030,000000,28.43,28.51,28.4057,28.4057,12496,0
+THLV.US,D,20241031,000000,28.33,28.33,28.18,28.18,9722,0
+THLV.US,D,20241101,000000,28.29,28.29,28.09,28.09,12553,0
+THLV.US,D,20241104,000000,28.17,28.1701,28.0875,28.1,10930,0
+THLV.US,D,20241105,000000,28.3,28.39,28.3,28.3898,6781,0
+THLV.US,D,20241106,000000,28.88,28.94,28.8,28.9,5394,0
+THLV.US,D,20241107,000000,28.91,29.03,28.91,28.99,5183,0
+THLV.US,D,20241108,000000,29.02,29.25,29.02,29.19,7619,0
+THLV.US,D,20241111,000000,29.36,29.36,29.2655,29.2655,1044,0
+THLV.US,D,20241112,000000,29.1101,29.1101,28.98,29.0473,4771,0
+THLV.US,D,20241113,000000,29.09,29.16,29.09,29.1065,2306,0
+THLV.US,D,20241114,000000,29,29.05,28.9188,28.9188,5760,0
+THLV.US,D,20241115,000000,28.765,28.77,28.7,28.73,6591,0
+THLV.US,D,20241118,000000,28.87,28.92,28.87,28.9122,53938,0
+THLV.US,D,20241119,000000,28.73,28.93,28.71,28.9147,8739,0
+THLV.US,D,20241120,000000,28.83,28.99,28.8,28.99,5247,0
+THLV.US,D,20241121,000000,28.97,29.28,28.97,29.27,8578,0
+THLV.US,D,20241122,000000,29.31,29.4271,29.31,29.4271,8807,0
+THLV.US,D,20241125,000000,29.65,29.65,29.48,29.56,11631,0
+THLV.US,D,20241126,000000,29.51,29.66,29.51,29.66,17253,0
+THLV.US,D,20241127,000000,29.71,29.71,29.61,29.6205,21143,0
+THLV.US,D,20241129,000000,29.7,29.77,29.69,29.76,15823,0
+THLV.US,D,20241202,000000,29.61,29.61,29.53,29.5855,32973,0
+THLV.US,D,20241203,000000,29.54,29.56,29.47,29.51,19991,0
+THLV.US,D,20241204,000000,29.44,29.47,29.37,29.47,18203,0
+THLV.US,D,20241205,000000,29.39,29.46,29.39,29.4083,17957,0
+THLV.US,D,20241206,000000,29.38,29.41,29.3055,29.36,13543,0
+THLV.US,D,20241209,000000,29.4,29.4,29.21,29.21,20502,0
+THLV.US,D,20241210,000000,29.07,29.16,29.02,29.0319,22664,0
+THLV.US,D,20241211,000000,29.0784,29.08,29.0555,29.0555,9555,0
+THLV.US,D,20241212,000000,28.675,28.69,28.5873,28.5873,11559,0
+THLV.US,D,20241213,000000,28.63,28.63,28.5,28.5228,19072,0
+THLV.US,D,20241216,000000,28.58,28.58,28.42,28.42,8541,0
+THLV.US,D,20241217,000000,28.31,28.36,28.26,28.3419,30393,0
+THLV.US,D,20241218,000000,28.31,28.34,27.51,27.57,19632,0
+THLV.US,D,20241219,000000,27.61,27.61,27.43,27.43,11302,0
+THLV.US,D,20241220,000000,27.34,27.95,27.34,27.6689,20479,0
+THLV.US,D,20241223,000000,27.48,27.77,27.48,27.76,17270,0
+THLV.US,D,20241224,000000,27.79,28.06,27.79,28.06,6242,0
+THLV.US,D,20241226,000000,27.95,28.11,27.95,28.08,3350,0
+THLV.US,D,20241227,000000,27.94,27.95,27.75,27.8247,3118,0
+THLV.US,D,20241230,000000,27.57,27.67,27.45,27.59,7299,0
+THLV.US,D,20241231,000000,27.62,27.64,27.4599,27.51,9035,0
+THLV.US,D,20250102,000000,27.51,27.53,27.29,27.3607,6094,0
+THLV.US,D,20250103,000000,27.43,27.61,27.43,27.5933,6439,0
+THLV.US,D,20250106,000000,27.72,27.8,27.61,27.61,131908,0
+THLV.US,D,20250107,000000,27.59,27.68,27.37,27.3974,23091,0
+THLV.US,D,20250108,000000,27.32,27.45,27.29,27.45,14792,0
+THLV.US,D,20250110,000000,27.22,27.22,27.09,27.1,13625,0
+THLV.US,D,20250113,000000,27.03,27.13,27.02,27.13,9867,0
+THLV.US,D,20250114,000000,27.15,27.19,27.1,27.1714,11673,0
+THLV.US,D,20250115,000000,27.39,27.47,27.38,27.4477,6432,0
+THLV.US,D,20250116,000000,27.44,27.44,27.4,27.4061,17403,0
+THLV.US,D,20250117,000000,27.45,27.49,27.45,27.49,20531,0
+THLV.US,D,20250121,000000,27.47,27.54,27.47,27.54,31469,0
+THLV.US,D,20250122,000000,27.64,27.68,27.54,27.6665,10659,0
+THLV.US,D,20250123,000000,27.62,27.651,27.6,27.651,11869,0
+THLV.US,D,20250124,000000,27.67,27.67,27.54,27.5575,14109,0
+THLV.US,D,20250127,000000,27.32,27.32,27.188,27.2215,16177,0
+THLV.US,D,20250128,000000,27.2,27.35,27.2,27.34,11466,0
+THLV.US,D,20250129,000000,27.28,27.3,27.25,27.2811,4401,0
+THLV.US,D,20250130,000000,27.262,27.35,27.26,27.3229,32391,0
+THLV.US,D,20250131,000000,27.265,27.33,27.1414,27.1431,26421,0
+THLV.US,D,20250203,000000,27,27.14,26.88,27.1069,6622,0
+THLV.US,D,20250204,000000,27.23,27.2949,27.22,27.2949,6644,0
+THLV.US,D,20250205,000000,27.27,27.38,27.27,27.38,2282,0
+THLV.US,D,20250206,000000,27.33,27.33,27.2372,27.3021,55656,0
+THLV.US,D,20250207,000000,27.33,27.33,27.25,27.27,15724,0
+THLV.US,D,20250210,000000,27.45,27.46,27.39,27.45,35869,0
+THLV.US,D,20250211,000000,27.5,27.53,27.48,27.4948,13857,0
+THLV.US,D,20250212,000000,27.42,27.43,27.33,27.3525,37007,0
+THLV.US,D,20250213,000000,27.4,27.48,27.4,27.461,25524,0
+THLV.US,D,20250214,000000,27.54,27.56,27.52,27.54,105523,0
+THLV.US,D,20250218,000000,27.59,27.67,27.59,27.6403,74985,0
+THLV.US,D,20250219,000000,27.69,27.72,27.67,27.67,40911,0
+THLV.US,D,20250220,000000,27.64,27.73,27.63,27.7118,49815,0
+THLV.US,D,20250221,000000,27.66,27.66,27.45,27.451,48738,0
+THLV.US,D,20250224,000000,27.45,27.46,27.4,27.41,17837,0
+THLV.US,D,20250225,000000,27.36,27.36,27.19,27.242,11508,0
+THLV.US,D,20250226,000000,27.28,27.33,27.21,27.261,18516,0
+THLV.US,D,20250227,000000,27.22,27.32,27.1169,27.1169,10485,0
+THLV.US,D,20250228,000000,27.03,27.279,27.03,27.279,14375,0
+THLV.US,D,20250303,000000,27.19,27.21,26.85,26.901,19331,0
+THLV.US,D,20250304,000000,26.71,27.04,26.71,26.85,27116,0
+THLV.US,D,20250305,000000,26.7782,26.9,26.66,26.8618,11114,0
+THLV.US,D,20250306,000000,26.81,26.91,26.79,26.8938,9347,0
+THLV.US,D,20250307,000000,26.94,27.05,26.9,27.0101,15614,0
+THLV.US,D,20250310,000000,27.06,27.2,26.96,27.05,18179,0
+THLV.US,D,20250311,000000,26.98,26.98,26.88,26.9135,10451,0
+THLV.US,D,20250312,000000,26.87,26.9,26.82,26.839,29577,0
+THLV.US,D,20250313,000000,26.84,26.84,26.78,26.809,64214,0
+THLV.US,D,20250314,000000,26.79,26.85,26.79,26.8198,26006,0
+THLV.US,D,20250317,000000,26.8692,26.91,26.8692,26.895,7341,0
+THLV.US,D,20250318,000000,26.86,26.87,26.83,26.8385,30176,0
+THLV.US,D,20250319,000000,26.82,26.85,26.79,26.85,23547,0
+THLV.US,D,20250320,000000,26.82,26.84,26.81,26.8204,7991,0
+THLV.US,D,20250321,000000,26.81,26.83,26.81,26.83,12598,0
+THLV.US,D,20250324,000000,26.84,26.87,26.82,26.87,20230,0
+THLV.US,D,20250325,000000,26.82,26.82,26.78,26.82,17117,0
+THLV.US,D,20250326,000000,26.82,26.89,26.82,26.87,8117,0
+THLV.US,D,20250327,000000,26.94,26.95,26.9,26.919,15700,0
+THLV.US,D,20250328,000000,26.87,26.89,26.81,26.8534,3748,0
+THLV.US,D,20250331,000000,26.83,27.09,26.8,27.04,32923,0
+THLV.US,D,20250401,000000,26.96,26.97,26.89,26.96,18888,0
+THLV.US,D,20250402,000000,26.94,27.0152,26.93,27.0152,148084,0
+THLV.US,D,20250403,000000,26.75,26.76,26.52,26.5427,11658,0
+THLV.US,D,20250404,000000,26.08,26.13,25.79,25.79,101415,0
+THLV.US,D,20250407,000000,25.88,25.97,25.61,25.743,133937,0
+THLV.US,D,20250408,000000,25.68,25.6801,25.46,25.5601,36840,0
+THLV.US,D,20250409,000000,25.46,26.17,25.42,26.126,45253,0
+THLV.US,D,20250410,000000,25.86,25.9042,25.7,25.8621,32650,0
+THLV.US,D,20250411,000000,25.86,25.9799,25.82,25.9796,122500,0
+THLV.US,D,20250414,000000,26.08,26.09,26,26.0307,9056,0
+THLV.US,D,20250415,000000,26.09,26.09,26.03,26.04,17408,0
+THLV.US,D,20250416,000000,25.9,25.9,25.7503,25.82,7450,0
+THLV.US,D,20250417,000000,26.09,26.26,25.98,26.1,55441,0
+THLV.US,D,20250421,000000,25.79,25.79,25.26,25.54,26330,0
+THLV.US,D,20250422,000000,26.02,26.14,25.87,26.14,13990,0
+THLV.US,D,20250423,000000,26.52,26.76,26.22,26.3321,79880,0
+THLV.US,D,20250424,000000,26.515,26.663,26.28,26.663,13207,0
+THLV.US,D,20250425,000000,26.51,26.6956,26.51,26.6956,18681,0
+THLV.US,D,20250428,000000,26.8,26.8,26.55,26.7981,26866,0
+THLV.US,D,20250429,000000,26.71,26.98,26.71,26.9341,17405,0
+THLV.US,D,20250430,000000,26.79,26.99,26.71,26.9801,20601,0
+THLV.US,D,20250501,000000,26.97,27.12,26.9419,26.9419,10154,0
+THLV.US,D,20250502,000000,27.11,27.36,27.11,27.2924,13820,0
+THLV.US,D,20250505,000000,27.22,27.27,27.1362,27.1362,23616,0
+THLV.US,D,20250506,000000,27.015,27.063,26.94,26.9952,3887,0
+THLV.US,D,20250507,000000,27.03,27.13,26.95,27.07,37933,0
+THLV.US,D,20250508,000000,27.29,27.44,27.19,27.19,17103,0
+THLV.US,D,20250509,000000,27.255,27.29,27.16,27.2145,6275,0
+THLV.US,D,20250512,000000,27.76,27.83,27.68,27.83,26331,0
+THLV.US,D,20250513,000000,27.8,27.92,27.8,27.81,17999,0
+THLV.US,D,20250514,000000,27.6308,27.71,27.6308,27.6943,1256012,0
+THLV.US,D,20250515,000000,27.69,27.9408,27.69,27.9408,11280,0
+THLV.US,D,20250516,000000,27.96,28.21,27.96,28.21,62963,0
+THLV.US,D,20250519,000000,28.1095,28.24,28.09,28.2231,300763,0
+THLV.US,D,20250520,000000,28.19,28.19,28.1,28.165,11741,0
+THLV.US,D,20250521,000000,27.97,27.98,27.6471,27.6471,11103,0
+THLV.US,D,20250522,000000,27.5,27.6956,27.44,27.5557,10336,0
+THLV.US,D,20250523,000000,27.36,27.59,27.35,27.51,47238,0
+THLV.US,D,20250527,000000,27.7,27.97,27.7,27.955,31383,0
+THLV.US,D,20250528,000000,27.89,27.89,27.74,27.74,12555,0
+THLV.US,D,20250529,000000,27.81,27.85,27.81,27.8491,20130,0
+THLV.US,D,20250530,000000,27.83,27.927,27.71,27.9119,9927,0
+THLV.US,D,20250602,000000,27.84,27.9671,27.75,27.9671,22563,0
+THLV.US,D,20250603,000000,27.96,28.16,27.96,28.1371,3461,0
+THLV.US,D,20250604,000000,28.12,28.12,28.0333,28.0333,5216,0
+THLV.US,D,20250605,000000,28,28.06,27.82,27.8459,11331,0
+THLV.US,D,20250606,000000,28.135,28.14,28.1154,28.1207,2086,0
+THLV.US,D,20250609,000000,28.06,28.24,28.06,28.14,15702,0
+THLV.US,D,20250610,000000,28.22,28.28,28.21,28.271,8580,0
+THLV.US,D,20250611,000000,28.15,28.2423,28.15,28.2423,1564,0
+THLV.US,D,20250612,000000,28.3,28.35,28.28,28.3357,13031,0
+THLV.US,D,20250613,000000,28.26,28.26,28.11,28.1135,3002,0
+THLV.US,D,20250616,000000,28.3,28.3,28.26,28.2716,655,0
+THLV.US,D,20250617,000000,28.27,28.27,28.07,28.0833,5769,0
+THLV.US,D,20250618,000000,28.14,28.2,28.0522,28.0522,4487,0
+THLV.US,D,20250620,000000,28.16,28.16,28.02,28.079,19399,0
+THLV.US,D,20250623,000000,28.19,28.3,28.16,28.3,5461,0
+THLV.US,D,20250624,000000,28.41,28.52,28.41,28.4905,4102,0
+THLV.US,D,20250625,000000,28.37,28.37,28.25,28.2584,3133,0
+THLV.US,D,20250626,000000,28.37,28.4516,28.32,28.4516,7079,0
+THLV.US,D,20250627,000000,28.45,28.5363,28.45,28.5363,5035,0
+THLV.US,D,20250630,000000,28.52,28.6435,28.52,28.6435,10771,0
+THLV.US,D,20250701,000000,28.8,28.85,28.8,28.8307,5440,0
+THLV.US,D,20250702,000000,28.9395,28.9395,28.9301,28.9342,447,0
+THLV.US,D,20250703,000000,29.11,29.11,29.0888,29.0888,695,0
+THLV.US,D,20250707,000000,28.97,28.97,28.81,28.8744,86222,0
+THLV.US,D,20250708,000000,28.95,28.9699,28.83,28.9232,11433,0
+THLV.US,D,20250709,000000,28.95,29.0118,28.95,29.0118,4426,0
+THLV.US,D,20250710,000000,29.16,29.21,29.1507,29.1507,6582,0
+THLV.US,D,20250711,000000,28.965,29.09,28.965,29.04,2090,0
+THLV.US,D,20250714,000000,29.08,29.08,29.07,29.07,1419,0
+THLV.US,D,20250715,000000,29.0595,29.0595,28.7834,28.7834,9390,0
+THLV.US,D,20250716,000000,28.8595,28.89,28.8505,28.88,22089,0
+THLV.US,D,20250717,000000,28.93,29.03,28.92,29.0048,1486,0
+THLV.US,D,20250718,000000,29.07,29.07,29.0039,29.0324,1663,0
+THLV.US,D,20250721,000000,29.18,29.18,29.0122,29.0122,2545,0
+THLV.US,D,20250722,000000,29.07,29.26,29.03,29.26,5455,0
+THLV.US,D,20250723,000000,29.34,29.4354,29.32,29.4354,12383,0
+THLV.US,D,20250724,000000,29.43,29.43,29.37,29.3825,29376,0
+THLV.US,D,20250725,000000,29.39,29.51,29.39,29.4999,6503,0
+THLV.US,D,20250728,000000,29.45,29.48,29.3439,29.3761,31036,0
+THLV.US,D,20250729,000000,29.3508,29.3913,29.3508,29.3913,4549,0
+THLV.US,D,20250730,000000,29.37,29.43,29.09,29.2101,13528,0
+THLV.US,D,20250731,000000,29.21,29.21,28.9575,28.9575,4858,0
+THLV.US,D,20250801,000000,28.59,28.71,28.59,28.6973,9059,0
+THLV.US,D,20250804,000000,28.91,28.9734,28.82,28.9734,139737,0
+THLV.US,D,20250805,000000,28.93,28.97,28.92,28.9295,3925,0
+THLV.US,D,20250806,000000,28.95,28.96,28.9365,28.9365,4989,0
+THLV.US,D,20250807,000000,28.911,28.96,28.86,28.911,16418,0
+THLV.US,D,20250808,000000,29.03,29.07,29.0196,29.0196,13382,0
+THLV.US,D,20250811,000000,29.02,29.02,28.9285,28.9285,4055,0
+THLV.US,D,20250812,000000,29.1,29.1818,29.1,29.1818,1202,0
+THLV.US,D,20250813,000000,29.29,29.412,29.24,29.412,3899,0
+THLV.US,D,20250814,000000,29.24,29.32,29.24,29.3,11137,0
+THLV.US,D,20250815,000000,29.25,29.33,29.25,29.2731,10136,0
+THLV.US,D,20250818,000000,29.28,29.29,29.22,29.2453,62973,0
+THLV.US,D,20250819,000000,29.4,29.4,29.2501,29.2835,6925,0
+THLV.US,D,20250820,000000,29.29,29.38,29.23,29.3509,8053,0
+THLV.US,D,20250821,000000,29.28,29.31,29.22,29.2581,6085,0
+THLV.US,D,20250822,000000,29.44,29.7408,29.38,29.6761,2078,0
+THLV.US,D,20250825,000000,29.57,29.57,29.48,29.5073,8609,0
+THLV.US,D,20250826,000000,29.48,29.55,29.45,29.52,18256,0
+THLV.US,D,20250827,000000,29.62,29.68,29.6,29.6779,20663,0
+THLV.US,D,20250828,000000,29.6,29.68,29.57,29.6797,5970,0
+THLV.US,D,20250829,000000,29.61,29.61,29.6,29.6075,8033,0
+THLV.US,D,20250902,000000,29.36,29.422,29.31,29.422,4511,0
+THLV.US,D,20250903,000000,29.41,29.41,29.2607,29.325,1814,0
+THLV.US,D,20250904,000000,29.49,29.5225,29.49,29.5225,6977,0
+THLV.US,D,20250905,000000,29.61,29.61,29.41,29.5,4848,0
+THLV.US,D,20250908,000000,29.43,29.47,29.3,29.47,8448,0
+THLV.US,D,20250909,000000,29.46,29.47,29.39,29.47,1735,0
+THLV.US,D,20250910,000000,29.57,29.59,29.47,29.57,13026,0
+THLV.US,D,20250911,000000,29.67,29.88,29.67,29.88,6981,0
+THLV.US,D,20250912,000000,29.82,29.85,29.76,29.78,7919,0
+THLV.US,D,20250915,000000,29.82,29.85,29.7275,29.82,65302,0
+THLV.US,D,20250916,000000,29.73,29.82,29.72,29.8,13154,0
+THLV.US,D,20250917,000000,29.82,29.92,29.7,29.8,17672,0
+THLV.US,D,20250918,000000,29.76,29.87,29.76,29.85,3085,0
+THLV.US,D,20250919,000000,29.76,29.88,29.76,29.88,7340,0
+THLV.US,D,20250922,000000,29.8,29.93,29.77,29.93,19327,0
+THLV.US,D,20250923,000000,29.867,29.9,29.867,29.9,7090,0
+THLV.US,D,20250924,000000,29.87,29.98,29.86,29.9,2235,0
+THLV.US,D,20250925,000000,29.76,29.77,29.6999,29.76,1205,0
+THLV.US,D,20250926,000000,29.935,29.9412,29.93,29.9412,1158,0
+THLV.US,D,20250929,000000,29.96,30,29.93,29.93,3344,0
+THLV.US,D,20250930,000000,29.935,30.04,29.92,30.02,6028,0
+THLV.US,D,20251001,000000,30.04,30.18,30.01,30.12,19964,0
+THLV.US,D,20251002,000000,30.1,30.15,30.1,30.1,10492,0
+THLV.US,D,20251003,000000,30.3,30.34,30.2171,30.2171,2431,0
+THLV.US,D,20251006,000000,30.29,30.31,30.258,30.29,10052,0
+THLV.US,D,20251007,000000,30.25,30.25,30.14,30.1962,3039,0
+THLV.US,D,20251008,000000,30.19,30.31,30.14,30.24,12963,0
+THLV.US,D,20251009,000000,30.32,30.32,30.08,30.1016,8136,0
+THLV.US,D,20251010,000000,30.15,30.15,29.5229,29.5229,28966,0
+THLV.US,D,20251013,000000,29.78,29.89,29.78,29.8384,5337,0
+THLV.US,D,20251014,000000,30.03,30.1,29.97,29.9886,5325,0
+THLV.US,D,20251015,000000,30.32,30.32,29.9926,30.0679,5837,0
+THLV.US,D,20251016,000000,30.09,30.18,29.79,29.8391,8123,0
+THLV.US,D,20251017,000000,29.87,30.0005,29.85,29.85,7632,0
+THLV.US,D,20251020,000000,30.16,30.26,30.16,30.2,5731,0
+THLV.US,D,20251021,000000,30.17,30.3,30.15,30.2,3629,0
+THLV.US,D,20251022,000000,30.07,30.26,30.07,30.1767,3403,0
+THLV.US,D,20251023,000000,30.2,30.39,30.2,30.3417,2183,0
+THLV.US,D,20251024,000000,30.52,30.52,30.4273,30.4273,8627,0
+THLV.US,D,20251027,000000,30.55,30.61,30.5412,30.61,2508,0
+THLV.US,D,20251028,000000,30.49,30.56,30.4181,30.4181,17194,0
+THLV.US,D,20251029,000000,30.36,30.39,30.1,30.1626,5631,0
+THLV.US,D,20251030,000000,30.08,30.1701,30.0042,30.0042,1857,0
+THLV.US,D,20251031,000000,30.1,30.11,30.1,30.102,482,0
+THLV.US,D,20251103,000000,30.01,30.06,30.01,30.0589,13258,0
+THLV.US,D,20251104,000000,29.91,29.95,29.81,29.8475,13858,0
+THLV.US,D,20251105,000000,29.91,30.0435,29.89,29.9846,4773,0
+THLV.US,D,20251106,000000,29.81,29.879,29.76,29.76,18444,0
+THLV.US,D,20251107,000000,29.7,30.02,29.7,30.02,9060,0
+THLV.US,D,20251110,000000,30.1,30.2474,30.0166,30.2211,28877,0
+THLV.US,D,20251111,000000,30.25,30.41,30.25,30.3975,2358,0
+THLV.US,D,20251112,000000,30.44,30.48,30.41,30.417,1637,0
+THLV.US,D,20251113,000000,30.24,30.24,30.05,30.0541,5818,0
+THLV.US,D,20251114,000000,30.17,30.17,30.0537,30.0537,2067,0
+THLV.US,D,20251117,000000,30.01,30.01,29.7056,29.7522,13575,0
+THLV.US,D,20251118,000000,29.7,29.823,29.61,29.7108,64187,0
+THLV.US,D,20251119,000000,29.73,29.73,29.55,29.6497,6012,0
+THLV.US,D,20251120,000000,29.82,29.97,29.3881,29.3881,26394,0
+THLV.US,D,20251121,000000,29.8401,29.8401,29.73,29.7481,4390,0
+THLV.US,D,20251124,000000,29.76,29.8609,29.76,29.8609,1890,0
+THLV.US,D,20251125,000000,29.97,30.17,29.92,30.1587,5264,0
+THLV.US,D,20251126,000000,30.37,30.449,30.37,30.3958,3037,0
+THLV.US,D,20251128,000000,30.51,30.55,30.51,30.5445,1852,0
+THLV.US,D,20251201,000000,30.46,30.52,30.3291,30.3291,5646,0
+THLV.US,D,20251202,000000,30.28,30.34,30.13,30.27,7937,0
+THLV.US,D,20251203,000000,30.36,30.43,30.32,30.42,4947,0
+THLV.US,D,20251204,000000,30.36,30.36,30.25,30.36,5137,0
+THLV.US,D,20251205,000000,30.36,30.45,30.2676,30.2676,16982,0
+THLV.US,D,20251208,000000,30.12,30.22,29.945,29.9473,13875,0
+THLV.US,D,20251209,000000,30.05,30.05,29.9163,29.9163,6755,0
+THLV.US,D,20251210,000000,30,30.2801,30,30.2574,80642,0
+THLV.US,D,20251211,000000,30.41,30.49,30.41,30.46,110692,0
+THLV.US,D,20251212,000000,30.06,30.09,29.87,29.91,86130,0
+THLV.US,D,20251215,000000,30.03,30.0612,29.92,30.0498,62669,0
+THLV.US,D,20251216,000000,29.82,30.04,29.69,29.8244,37545,0
+THLV.US,D,20251217,000000,29.94,29.94,29.71,29.7551,6665,0
+THLV.US,D,20251218,000000,29.98,29.98,29.82,29.8249,5239,0
+THLV.US,D,20251219,000000,29.89,29.89,29.8107,29.8107,9004,0
+THLV.US,D,20251222,000000,29.93,30.01,29.89,30.0079,4978,0
+THLV.US,D,20251223,000000,30.035,30.04,30.01,30.0103,3296,0
+THLV.US,D,20251224,000000,29.92,30.15,29.91,30.07,16958,0
+THLV.US,D,20251226,000000,30.12,30.12,30.03,30.1113,2630,0
+THLV.US,D,20251229,000000,30.09,30.0912,30.04,30.0425,5887,0
+THLV.US,D,20251230,000000,30.11,30.11,30.06,30.0709,4386,0
+THLV.US,D,20251231,000000,30.02,30.03,29.8713,29.8713,5063,0
+THLV.US,D,20260102,000000,29.83,30.15,29.83,30.0864,15892,0
+THLV.US,D,20260105,000000,30.15,30.37,30.15,30.3184,10298,0
+THLV.US,D,20260106,000000,30.35,30.51,30.33,30.4979,20772,0
+THLV.US,D,20260107,000000,30.47,30.51,30.17,30.1864,5566,0
+THLV.US,D,20260108,000000,30.28,30.57,30.21,30.5576,2504,0
+THLV.US,D,20260109,000000,30.74,30.83,30.74,30.8232,3741,0
+THLV.US,D,20260112,000000,30.74,30.8866,30.74,30.8866,2155,0
+THLV.US,D,20260113,000000,30.98,31.0441,30.93,31.0395,8741,0
+THLV.US,D,20260114,000000,31.06,31.19,31.06,31.1755,5970,0
+THLV.US,D,20260115,000000,31.3099,31.31,31.2429,31.2429,5714,0
+THLV.US,D,20260116,000000,31.16,31.21,31.14,31.2016,26618,0
+THLV.US,D,20260120,000000,30.94,31.02,30.86,30.8852,5306,0
+THLV.US,D,20260121,000000,31.11,31.34,31.09,31.32,13222,0
+THLV.US,D,20260122,000000,31.42,31.4501,31.2765,31.359,4275,0
+THLV.US,D,20260123,000000,31.35,31.4,31.3499,31.3993,2951,0
+THLV.US,D,20260126,000000,31.44,31.53,31.4304,31.4304,3619,0
+THLV.US,D,20260127,000000,31.44,31.503,31.42,31.503,5354,0
+THLV.US,D,20260128,000000,31.52,31.52,31.31,31.38,3157,0
+THLV.US,D,20260129,000000,31.5,31.5,31.36,31.4316,9229,0
+THLV.US,D,20260130,000000,31.43,31.478,31.21,31.478,6331,0
+THLV.US,D,20260202,000000,31.57,31.57,31.51,31.5394,13124,0
+THLV.US,D,20260203,000000,31.7,31.94,31.61,31.8746,19006,0
+THLV.US,D,20260204,000000,32.16,32.21,32.05,32.1552,61339,0
+THLV.US,D,20260205,000000,31.99,32.01,31.79,31.8001,29770,0
+THLV.US,D,20260206,000000,32.05,32.38,32,32.38,71569,0
+THLV.US,D,20260209,000000,32.26,32.44,32.23,32.44,26319,0
+THLV.US,D,20260210,000000,32.46,32.58,32.46,32.55,23134,0
+THLV.US,D,20260211,000000,32.73,32.85,32.64,32.85,4461,0
+THLV.US,D,20260212,000000,33.02,33.02,32.615,32.63,7101,0
+THLV.US,D,20260213,000000,32.71,33.06,32.64,32.98,28896,0
+THLV.US,D,20260217,000000,32.83,32.83,32.7,32.76,16337,0
+THLV.US,D,20260218,000000,32.78,32.93,32.76,32.84,9030,0
diff --git a/daily/us/nyse etfs/2/till.us.txt b/daily/us/nyse etfs/2/till.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b81fab81fe108d92f38d42c8097cf717971333d3
--- /dev/null
+++ b/daily/us/nyse etfs/2/till.us.txt	
@@ -0,0 +1,905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TILL.US,D,20220518,000000,26.5895,26.5895,26.3195,26.3459,17291.06131821,0
+TILL.US,D,20220519,000000,26.2675,26.3063,26.2346,26.2736,4532.7705326837,0
+TILL.US,D,20220520,000000,26.2201,26.28,26.2201,26.2434,5767.7378393431,0
+TILL.US,D,20220523,000000,26.3459,26.4446,26.3459,26.425,11971.435847212,0
+TILL.US,D,20220524,000000,26.3656,26.3656,25.8719,26.1616,7020.9334457319,0
+TILL.US,D,20220525,000000,25.7599,26.0101,25.6685,26.0081,8140.4548541058,0
+TILL.US,D,20220526,000000,25.9641,26.2009,25.9641,26.1386,1708.903099621,0
+TILL.US,D,20220527,000000,26.2669,26.3518,26.2669,26.3131,1323.070755351,0
+TILL.US,D,20220531,000000,26.3261,26.3261,25.6421,25.6843,5606.7211917344,0
+TILL.US,D,20220601,000000,25.727,25.727,25.1978,25.286,4681.6349804729,0
+TILL.US,D,20220602,000000,25.5302,25.5888,25.4834,25.5817,4201.6230876015,0
+TILL.US,D,20220603,000000,25.4901,25.5058,25.481,25.4861,5381.9054950731,0
+TILL.US,D,20220606,000000,25.9114,25.9773,25.9114,25.9773,1563.0767017867,0
+TILL.US,D,20220607,000000,25.8982,25.9251,25.8587,25.8817,1552.4435269446,0
+TILL.US,D,20220608,000000,26.0496,26.1082,25.9772,26.0219,1567.633776719,0
+TILL.US,D,20220609,000000,25.9114,26.1812,25.9114,26.0991,4250.2318868797,0
+TILL.US,D,20220610,000000,25.9837,25.9837,25.8521,25.9444,84211.706699369,0
+TILL.US,D,20220613,000000,25.8323,25.8455,25.4374,25.7469,7344.4857659268,0
+TILL.US,D,20220614,000000,25.6289,25.6488,25.5922,25.5922,7154.6076437467,0
+TILL.US,D,20220615,000000,25.6217,25.6217,25.4901,25.5099,812.67836293089,0
+TILL.US,D,20220616,000000,25.7468,25.8784,25.7468,25.8424,6729.2806500632,0
+TILL.US,D,20220617,000000,25.8521,25.8581,25.5328,25.5328,1345.8561300126,0
+TILL.US,D,20220621,000000,25.1286,25.1675,24.8087,24.9007,7494.8692386934,0
+TILL.US,D,20220622,000000,24.7593,24.7922,24.5531,24.5717,4075.544014474,0
+TILL.US,D,20220623,000000,24.1069,24.1069,23.7323,23.7554,9098.959614871,0
+TILL.US,D,20220624,000000,23.7835,23.9184,23.7835,23.8313,4207.6991875113,0
+TILL.US,D,20220627,000000,23.6006,23.6006,23.5546,23.5546,894.70571171269,0
+TILL.US,D,20220628,000000,23.7948,23.8903,23.7652,23.7916,1269.9048811406,0
+TILL.US,D,20220629,000000,23.8508,23.8508,23.8376,23.8376,422.28894372857,0
+TILL.US,D,20220630,000000,23.6534,23.6534,23.3241,23.3241,3636.5457959935,0
+TILL.US,D,20220701,000000,23.2188,23.2188,22.5902,22.5902,2624.8751610179,0
+TILL.US,D,20220705,000000,22.4683,22.4683,21.6192,21.7607,58277.39325952,0
+TILL.US,D,20220706,000000,21.8579,21.8579,21.4611,21.8232,7604.2390370692,0
+TILL.US,D,20220707,000000,22.284,22.4618,22.2314,22.3565,4090.7342642484,0
+TILL.US,D,20220708,000000,22.7376,23.1925,22.6686,23.1794,13522.360349179,0
+TILL.US,D,20220711,000000,23.3241,23.3241,22.9334,22.9424,9688.3413061181,0
+TILL.US,D,20220712,000000,22.4683,22.4683,22.0076,22.0076,1010.1516099982,0
+TILL.US,D,20220713,000000,22.1853,22.488,22.1853,22.2149,8097.9221547375,0
+TILL.US,D,20220714,000000,22.1853,22.1853,22.0931,22.1164,7324.7384412201,0
+TILL.US,D,20220715,000000,22.1196,22.1261,22.0338,22.11,2204.1052422668,0
+TILL.US,D,20220718,000000,22.4618,22.7119,22.4618,22.4743,8705.5321457138,0
+TILL.US,D,20220719,000000,21.3492,22.2116,21.3492,22.192,13078.805055766,0
+TILL.US,D,20220720,000000,21.968,22.0404,21.968,22.0404,452.66944327739,0
+TILL.US,D,20220721,000000,21.8035,21.8035,21.4677,21.561,2213.2193921314,0
+TILL.US,D,20220722,000000,21.2248,21.2248,21.1582,21.1582,478.49286789389,0
+TILL.US,D,20220725,000000,21.685,21.685,21.2899,21.4843,5972.8062112976,0
+TILL.US,D,20220726,000000,21.9128,21.9931,21.9126,21.9878,3461.8579235878,0
+TILL.US,D,20220727,000000,22.0229,22.0997,21.9878,22.0823,1453.7069034109,0
+TILL.US,D,20220728,000000,22.4354,22.564,22.3571,22.564,2330.1843153944,0
+TILL.US,D,20220729,000000,22.9029,23.0016,22.7185,22.7185,6282.6873066956,0
+TILL.US,D,20220801,000000,22.1194,22.3038,22.0595,22.3038,8088.8080048728,0
+TILL.US,D,20220802,000000,22.0536,22.0536,21.8882,21.899,7022.4524707093,0
+TILL.US,D,20220803,000000,22.0332,22.0332,21.731,21.889,6471.0464038983,0
+TILL.US,D,20220804,000000,22.2369,22.2914,22.2275,22.2275,4500.8710081574,0
+TILL.US,D,20220805,000000,22.1425,22.3038,22.1425,22.2742,1316.9946554413,0
+TILL.US,D,20220808,000000,22.3828,22.4157,22.2775,22.3303,2908191.5476103,0
+TILL.US,D,20220809,000000,22.4486,22.5605,22.4091,22.4683,569294.10494539,0
+TILL.US,D,20220810,000000,22.7306,22.8698,22.5605,22.6593,19230.856214402,0
+TILL.US,D,20220811,000000,22.8692,22.8897,22.7975,22.8762,8855.9156184805,0
+TILL.US,D,20220812,000000,22.8699,23.028,22.6461,22.9423,32258.014420935,0
+TILL.US,D,20220815,000000,22.5408,22.7391,22.442,22.6921,13286.911477676,0
+TILL.US,D,20220816,000000,22.5276,22.5276,22.205,22.2413,25323.665398917,0
+TILL.US,D,20220817,000000,22.2314,22.2314,22.08,22.1458,14028.195666667,0
+TILL.US,D,20220818,000000,21.9676,22.0273,21.8561,21.9946,4444.6670839921,0
+TILL.US,D,20220819,000000,22.2182,22.2643,22.2084,22.2643,3405.6539994225,0
+TILL.US,D,20220822,000000,23.0411,23.0411,22.2873,22.523,8448.8169245263,0
+TILL.US,D,20220823,000000,23.1069,23.1326,22.9489,22.9555,8421.4744749324,0
+TILL.US,D,20220824,000000,23.3834,23.3834,23.0016,23.0708,10555.704568237,0
+TILL.US,D,20220825,000000,23.0089,23.0971,22.6599,22.7074,4525.1754077965,0
+TILL.US,D,20220826,000000,22.9753,23.2714,22.9753,23.2123,13043.867481285,0
+TILL.US,D,20220829,000000,23.3373,23.5348,23.311,23.4822,15138.602925176,0
+TILL.US,D,20220830,000000,23.2452,23.3571,23.2057,23.2584,11821.052374445,0
+TILL.US,D,20220831,000000,23.255,23.255,23.1727,23.1991,5943.9447367263,0
+TILL.US,D,20220901,000000,23.1398,23.1398,22.6988,22.6988,9498.463183938,0
+TILL.US,D,20220902,000000,23.0346,23.1063,23.0082,23.0082,5031.0107252843,0
+TILL.US,D,20220906,000000,22.9226,23.028,22.8963,23.0082,20933.683214113,0
+TILL.US,D,20220907,000000,23.2057,23.4744,23.028,23.028,11035.716461108,0
+TILL.US,D,20220908,000000,23.0345,23.1004,22.8696,23.0082,17102.702221007,0
+TILL.US,D,20220909,000000,23.2188,23.4756,23.2188,23.4525,47142.940174879,0
+TILL.US,D,20220912,000000,23.3966,23.8042,23.3437,23.7784,10171.391248944,0
+TILL.US,D,20220913,000000,23.7711,23.837,23.7126,23.7403,27694.863388703,0
+TILL.US,D,20220914,000000,23.7784,23.7784,23.627,23.703,13926.420993178,0
+TILL.US,D,20220915,000000,23.7257,23.7257,23.3615,23.3615,2398.5404393792,0
+TILL.US,D,20220916,000000,23.232,23.4756,23.1596,23.39,14787.708155387,0
+TILL.US,D,20220919,000000,23.1069,23.2123,23.0679,23.1845,8132.8597292186,0
+TILL.US,D,20220920,000000,23.4164,23.8442,23.4164,23.8113,19589.346109078,0
+TILL.US,D,20220921,000000,23.864,23.8969,23.6139,23.7455,12582.083888143,0
+TILL.US,D,20220922,000000,23.6599,23.8574,23.6599,23.8014,6015.338910666,0
+TILL.US,D,20220923,000000,23.4559,23.4559,23.2189,23.2714,52462.565645877,0
+TILL.US,D,20220926,000000,23.2386,23.2393,22.9733,22.9824,16046.979861686,0
+TILL.US,D,20220927,000000,23.1926,23.3373,23.0148,23.041,8552.1106229923,0
+TILL.US,D,20220928,000000,23.1695,23.3044,23.1695,23.2901,12232.708143332,0
+TILL.US,D,20220929,000000,23.3637,23.3637,23.2287,23.232,24570.229010107,0
+TILL.US,D,20220930,000000,23.3637,23.5013,23.1398,23.1727,13999.334192095,0
+TILL.US,D,20221003,000000,23.3637,23.3637,22.9222,23.1596,8831.6112188414,0
+TILL.US,D,20221004,000000,23.3564,23.3571,23.2782,23.3235,6875.1070478975,0
+TILL.US,D,20221005,000000,23.2584,23.4222,23.2386,23.3768,6834.0933735066,0
+TILL.US,D,20221006,000000,23.1538,23.2748,23.1538,23.2748,4040.6064399928,0
+TILL.US,D,20221007,000000,23.3373,23.4361,23.3044,23.4033,12225.113018444,0
+TILL.US,D,20221010,000000,23.8035,23.8706,23.7126,23.7553,44203.62684353,0
+TILL.US,D,20221011,000000,23.6402,23.6402,23.5486,23.5776,10034.679000975,0
+TILL.US,D,20221012,000000,23.5348,23.6599,23.5348,23.637,7614.8722119113,0
+TILL.US,D,20221013,000000,23.6599,23.7389,23.6442,23.6599,12891.964983541,0
+TILL.US,D,20221014,000000,23.548,23.548,23.4181,23.4459,8318.1807764664,0
+TILL.US,D,20221017,000000,23.469,23.5019,23.3702,23.4032,11985.107072009,0
+TILL.US,D,20221018,000000,23.2978,23.3209,23.1662,23.2779,13517.803274247,0
+TILL.US,D,20221019,000000,23.1859,23.2255,23.1398,23.1948,13262.607078037,0
+TILL.US,D,20221020,000000,23.3308,23.3821,23.2847,23.3637,17341.189142465,0
+TILL.US,D,20221021,000000,23.2123,23.3934,23.18,23.3111,15045.942401552,0
+TILL.US,D,20221024,000000,23.153,23.1596,23.0805,23.0805,9267.571387367,0
+TILL.US,D,20221025,000000,23.1234,23.1593,23.0543,23.0904,69553.115667064,0
+TILL.US,D,20221026,000000,23.1135,23.1135,23.0056,23.0556,7329.2955161524,0
+TILL.US,D,20221027,000000,23.1392,23.1392,22.9094,22.972,7443.2223894604,0
+TILL.US,D,20221028,000000,22.8338,22.9161,22.7844,22.9161,10804.824664537,0
+TILL.US,D,20221031,000000,23.2255,23.3407,23.0608,23.3111,11790.671874896,0
+TILL.US,D,20221101,000000,23.5743,23.7652,23.4854,23.7424,9313.1421366902,0
+TILL.US,D,20221102,000000,23.3769,23.5151,23.3157,23.4854,11227.113608266,0
+TILL.US,D,20221103,000000,23.2518,23.4361,23.2518,23.4032,6071.5428348313,0
+TILL.US,D,20221104,000000,23.548,23.6467,23.548,23.6337,5398.614769825,0
+TILL.US,D,20221107,000000,23.6336,23.6863,23.548,23.558,3334.2598254828,0
+TILL.US,D,20221108,000000,23.5085,23.548,23.469,23.5152,14006.929316983,0
+TILL.US,D,20221109,000000,23.4624,23.4624,23.3373,23.3537,4490.2378333153,0
+TILL.US,D,20221110,000000,23.176,23.2419,23.1412,23.1925,9082.2503401192,0
+TILL.US,D,20221111,000000,23.39,23.4427,23.39,23.4296,5257.345446923,0
+TILL.US,D,20221114,000000,23.3966,23.4593,23.3966,23.4593,15545.70161913,0
+TILL.US,D,20221115,000000,23.3702,23.7126,23.3702,23.7126,6519.6552031764,0
+TILL.US,D,20221116,000000,23.4953,23.5479,23.4295,23.5241,4625.4310563076,0
+TILL.US,D,20221117,000000,23.2386,23.2715,23.1597,23.2667,4573.7842070746,0
+TILL.US,D,20221118,000000,23.3038,23.3038,23.2715,23.3013,2108.406668688,0
+TILL.US,D,20221121,000000,23.101,23.288,23.101,23.2379,25290.246849414,0
+TILL.US,D,20221122,000000,23.2715,23.2715,23.1892,23.1959,5738.8763647717,0
+TILL.US,D,20221123,000000,23.1463,23.2123,23.074,23.1572,7362.7140656561,0
+TILL.US,D,20221125,000000,23.2814,23.3077,23.1351,23.1351,2431.9589888829,0
+TILL.US,D,20221128,000000,22.9423,23.0839,22.9226,23.074,10841.281263996,0
+TILL.US,D,20221129,000000,23.0148,23.2123,23.0148,23.1005,9873.6623533659,0
+TILL.US,D,20221130,000000,23.1004,23.2057,23.0312,23.1892,16733.579151489,0
+TILL.US,D,20221201,000000,23.022,23.0773,22.9358,22.962,17649.551212886,0
+TILL.US,D,20221202,000000,22.8305,22.8436,22.7383,22.7514,34747.696358961,0
+TILL.US,D,20221205,000000,22.8568,22.8568,22.554,22.6033,46880.148853781,0
+TILL.US,D,20221206,000000,22.6066,22.6329,22.4815,22.5376,10075.692675366,0
+TILL.US,D,20221207,000000,22.6724,22.7515,22.6099,22.7376,9702.0125309151,0
+TILL.US,D,20221208,000000,22.7119,22.7942,22.6642,22.7275,21125.080361271,0
+TILL.US,D,20221209,000000,22.7119,22.7119,22.6001,22.6132,15007.966777116,0
+TILL.US,D,20221212,000000,22.7086,22.7613,22.7054,22.7219,3527.1759976178,0
+TILL.US,D,20221213,000000,22.8633,22.9094,22.7252,22.7614,13724.390671179,0
+TILL.US,D,20221214,000000,22.7534,22.866,22.7058,22.866,8848.3204935933,0
+TILL.US,D,20221215,000000,22.8502,22.9488,22.7737,22.814,10428.106470132,0
+TILL.US,D,20221216,000000,22.837,22.8496,22.7844,22.8108,4648.2164309692,0
+TILL.US,D,20221219,000000,22.758,22.7778,22.7192,22.7633,25691.269443458,0
+TILL.US,D,20221220,000000,22.8765,22.8765,22.7646,22.8337,5097.8478242917,0
+TILL.US,D,20221221,000000,22.9537,23.0995,22.9537,23.0532,6026.7550319319,0
+TILL.US,D,20221222,000000,23.0001,23.0329,22.9676,22.997,9984.7815415194,0
+TILL.US,D,20221223,000000,23.1918,23.2117,23.139,23.1497,7148.5728312207,0
+TILL.US,D,20221227,000000,23.1128,23.8954,23.078,23.078,6334.3502349627,0
+TILL.US,D,20221228,000000,23.1261,23.3117,23.1261,23.3117,6028.2628515546,0
+TILL.US,D,20221229,000000,23.1991,23.3118,23.1991,23.282,7499.8948033098,0
+TILL.US,D,20221230,000000,23.3443,23.3649,23.2859,23.3518,4148.0117820477,0
+TILL.US,D,20230103,000000,23.1552,23.1552,22.9868,23.1063,7320.4642682085,0
+TILL.US,D,20230104,000000,22.8258,22.8258,22.6685,22.7141,27879.584823723,0
+TILL.US,D,20230105,000000,22.642,22.7149,22.5292,22.632,25239.392664375,0
+TILL.US,D,20230106,000000,22.7141,22.7141,22.5591,22.5591,10768.847745323,0
+TILL.US,D,20230109,000000,22.5491,22.7083,22.5444,22.5624,6782.1726629046,0
+TILL.US,D,20230110,000000,22.4608,22.642,22.3844,22.4794,6913.3529700795,0
+TILL.US,D,20230111,000000,22.5756,22.5756,22.5498,22.5723,4671.2251911246,0
+TILL.US,D,20230112,000000,22.4507,22.7746,22.4032,22.7348,3427.2740023971,0
+TILL.US,D,20230113,000000,22.7216,22.7216,22.6088,22.7003,9140.4025528074,0
+TILL.US,D,20230117,000000,22.6055,22.9205,22.6055,22.8941,4947.1561820787,0
+TILL.US,D,20230118,000000,22.9404,22.9404,22.6752,22.7082,4297.285924695,0
+TILL.US,D,20230119,000000,22.642,22.6884,22.5391,22.5823,2845.2556280349,0
+TILL.US,D,20230120,000000,22.5292,22.5492,22.5122,22.5492,7724.5599270921,0
+TILL.US,D,20230123,000000,22.2175,22.254,22.1844,22.254,3700.1893541058,0
+TILL.US,D,20230124,000000,22.3435,22.4828,22.3435,22.4563,4769.2334666001,0
+TILL.US,D,20230125,000000,22.5093,22.5955,22.5027,22.5392,13686.478715248,0
+TILL.US,D,20230126,000000,22.7149,22.8277,22.7149,22.7813,5679.9565187109,0
+TILL.US,D,20230127,000000,22.7804,22.8277,22.7804,22.8277,5283.3999579408,0
+TILL.US,D,20230130,000000,22.9354,23.0664,22.9338,23.0598,12480.223017088,0
+TILL.US,D,20230131,000000,23.0863,23.2554,23.0622,23.2357,6943.5093625335,0
+TILL.US,D,20230201,000000,23.1327,23.2157,23.1062,23.2157,15794.410547782,0
+TILL.US,D,20230202,000000,23.3184,23.4697,23.2455,23.3549,4818.9915141492,0
+TILL.US,D,20230203,000000,23.3516,23.3848,23.1858,23.2653,20145.977978895,0
+TILL.US,D,20230206,000000,23.1743,23.1743,23.0996,23.1395,1901.3605442247,0
+TILL.US,D,20230207,000000,23.1128,23.2097,23.1128,23.1992,8240.2342380555,0
+TILL.US,D,20230208,000000,23.1394,23.3251,23.1394,23.3251,4092.2224560078,0
+TILL.US,D,20230209,000000,23.2503,23.3117,23.1958,23.1958,5370.8534960574,0
+TILL.US,D,20230210,000000,23.5373,23.6036,23.4821,23.5604,7852.7245950216,0
+TILL.US,D,20230213,000000,23.4677,23.597,23.4677,23.5705,3906.7606424157,0
+TILL.US,D,20230214,000000,23.5174,23.6697,23.5174,23.5839,7775.8257942639,0
+TILL.US,D,20230215,000000,23.3848,23.4113,23.3649,23.3948,7848.2011361535,0
+TILL.US,D,20230216,000000,23.4444,23.4444,23.3914,23.4214,11083.982046468,0
+TILL.US,D,20230217,000000,23.4511,23.524,23.4378,23.4975,22303.667858978,0
+TILL.US,D,20230221,000000,23.6103,23.6103,23.4445,23.4776,8291.5001052273,0
+TILL.US,D,20230222,000000,23.3914,23.4113,23.2919,23.3714,8685.041026752,0
+TILL.US,D,20230223,000000,23.4511,23.4511,23.3204,23.3419,8001.9987376689,0
+TILL.US,D,20230224,000000,22.9935,23.0001,22.7945,22.8145,9313.8018094179,0
+TILL.US,D,20230227,000000,22.8476,23.9021,22.8011,22.9083,11647.906585357,0
+TILL.US,D,20230228,000000,22.7275,22.7275,22.5756,22.6187,1907.3918227155,0
+TILL.US,D,20230301,000000,22.6818,22.8476,22.6818,22.8476,3801.2132688267,0
+TILL.US,D,20230302,000000,22.8144,22.8144,22.7083,22.8025,7285.7844168864,0
+TILL.US,D,20230303,000000,22.9006,22.973,22.9006,22.9242,2920.6466091699,0
+TILL.US,D,20230306,000000,22.8675,22.8741,22.8211,22.8478,7573.7779648221,0
+TILL.US,D,20230307,000000,22.8948,22.9007,22.8343,22.8644,6448.9445262879,0
+TILL.US,D,20230308,000000,22.7096,22.7282,22.6353,22.6725,4131.425766198,0
+TILL.US,D,20230309,000000,22.8144,22.8144,22.4766,22.4766,2727.6456974643,0
+TILL.US,D,20230310,000000,22.4828,22.6771,22.4828,22.6771,2575.3559155716,0
+TILL.US,D,20230313,000000,22.4032,22.6948,22.4032,22.5027,18520.548425624,0
+TILL.US,D,20230314,000000,22.3966,22.6214,22.3966,22.5955,16965.98639462,0
+TILL.US,D,20230315,000000,22.5293,22.5425,22.4894,22.5227,4983.3438530235,0
+TILL.US,D,20230316,000000,22.453,22.5459,22.453,22.5459,3544.8839329677,0
+TILL.US,D,20230317,000000,22.5756,22.6353,22.5299,22.589,8865.979381476,0
+TILL.US,D,20230320,000000,22.4098,22.4597,22.4098,22.4597,2017.4626551726,0
+TILL.US,D,20230321,000000,22.569,22.5756,22.2507,22.2877,13491.96998392,0
+TILL.US,D,20230322,000000,22.0252,22.1511,22.0252,22.1081,3442.3521986241,0
+TILL.US,D,20230323,000000,22.0086,22.0384,21.9589,21.9589,2385.3706431114,0
+TILL.US,D,20230324,000000,22.2573,22.3435,22.1857,22.3332,2993.0219510595,0
+TILL.US,D,20230327,000000,22.4297,22.6552,22.4297,22.6322,4152.5352409158,0
+TILL.US,D,20230328,000000,22.6751,22.8874,22.6751,22.831,3876.6042499617,0
+TILL.US,D,20230329,000000,22.9868,22.9868,22.8144,22.8411,21955.361526135,0
+TILL.US,D,20230330,000000,22.9006,22.9172,22.8615,22.8941,6005.6455572141,0
+TILL.US,D,20230331,000000,22.8807,23.0731,22.8807,23.0333,4503.8572130049,0
+TILL.US,D,20230403,000000,23.272,23.3317,23.146,23.2028,3213.1636159737,0
+TILL.US,D,20230404,000000,23.1387,23.1387,23.0134,23.0897,4425.4505926245,0
+TILL.US,D,20230405,000000,23.0697,23.1515,23.0664,23.0931,6714.3207798831,0
+TILL.US,D,20230406,000000,23.199,23.2123,23.1679,23.1758,2869.3807419981,0
+TILL.US,D,20230410,000000,23.1394,23.2889,23.0797,23.2887,3137.7726348387,0
+TILL.US,D,20230411,000000,23.3947,23.3947,23.2455,23.2885,9680.201977734,0
+TILL.US,D,20230412,000000,23.2919,23.2919,23.1858,23.2257,11132.232274394,0
+TILL.US,D,20230413,000000,23.2654,23.3582,23.0996,23.1163,35263.377516085,0
+TILL.US,D,20230414,000000,23.1991,23.3351,23.1991,23.3351,2221.0183042371,0
+TILL.US,D,20230417,000000,23.3649,23.6434,23.3649,23.6368,21160.740584972,0
+TILL.US,D,20230418,000000,22.9736,23.7828,22.9736,23.7828,14122.238586208,0
+TILL.US,D,20230419,000000,23.6434,23.6898,23.4378,23.471,5851.8479556987,0
+TILL.US,D,20230420,000000,23.3682,23.5705,23.3649,23.5407,5299.9859737905,0
+TILL.US,D,20230421,000000,23.2693,23.2693,23.1593,23.2023,14710.288239061,0
+TILL.US,D,20230424,000000,23.2422,23.3781,23.2322,23.2555,14408.724314521,0
+TILL.US,D,20230425,000000,23.1526,23.3649,23.0001,23.3616,6011.6768357049,0
+TILL.US,D,20230426,000000,23.3184,23.3184,23.1261,23.1627,5666.3861421066,0
+TILL.US,D,20230427,000000,23.0697,23.1128,23.0465,23.0864,2403.4644785838,0
+TILL.US,D,20230428,000000,23.0664,23.1526,22.9271,23.0698,8273.4062697549,0
+TILL.US,D,20230501,000000,22.9072,22.9072,22.6884,22.8357,6640.4376183708,0
+TILL.US,D,20230502,000000,22.7662,22.7662,22.3999,22.4075,4797.8820394314,0
+TILL.US,D,20230503,000000,22.4364,22.8905,22.4364,22.874,4595.8342099896,0
+TILL.US,D,20230504,000000,22.7443,23.0465,22.7443,22.9703,1439191.2125728,0
+TILL.US,D,20230505,000000,23.2322,23.4378,23.125,23.4179,7525.5277368957,0
+TILL.US,D,20230508,000000,23.3781,23.3907,23.2023,23.2023,9081.5975875221,0
+TILL.US,D,20230509,000000,22.9006,23.0133,22.9006,23.0133,4384.7394628116,0
+TILL.US,D,20230510,000000,22.768,23.0731,22.768,23.0731,3095.5536854031,0
+TILL.US,D,20230511,000000,22.821,22.821,22.7385,22.7781,2560.2777193446,0
+TILL.US,D,20230512,000000,22.7706,22.7945,22.6287,22.6651,8650.3611754299,0
+TILL.US,D,20230515,000000,22.8476,23.0034,22.8476,23.0034,1984.2906234732,0
+TILL.US,D,20230516,000000,22.9397,22.9397,22.5955,22.6917,5491.4790658734,0
+TILL.US,D,20230517,000000,22.4563,22.4563,22.1777,22.2705,13472.368328825,0
+TILL.US,D,20230518,000000,21.9721,22.2175,21.9721,22.1702,3976.1203450599,0
+TILL.US,D,20230519,000000,22.4185,22.4496,22.0981,22.1107,5492.9868854961,0
+TILL.US,D,20230522,000000,22.1512,22.3568,22.1512,22.3534,6934.4624447973,0
+TILL.US,D,20230523,000000,22.4629,22.5226,22.4423,22.5093,5206.5011571831,0
+TILL.US,D,20230524,000000,22.4629,22.4629,22.299,22.3038,6560.5231783677,0
+TILL.US,D,20230525,000000,22.1512,22.2511,22.0451,22.1645,9362.0520373443,0
+TILL.US,D,20230526,000000,22.4297,22.642,22.4297,22.622,8912.7217897797,0
+TILL.US,D,20230530,000000,22.2308,22.2308,22.1048,22.1075,5060.2426537812,0
+TILL.US,D,20230531,000000,21.9722,22.065,21.9722,22.0252,1786.7662528995,0
+TILL.US,D,20230601,000000,22.3899,22.4695,22.2639,22.3469,36718.42345199,0
+TILL.US,D,20230602,000000,22.4098,22.6173,22.4098,22.6121,2178.7993548015,0
+TILL.US,D,20230605,000000,22.5757,22.6733,22.516,22.516,3531.3135563634,0
+TILL.US,D,20230606,000000,22.6228,22.6685,22.4894,22.6221,1966599.3758401,0
+TILL.US,D,20230607,000000,22.5359,22.5364,22.3269,22.3634,17674.661617289,0
+TILL.US,D,20230608,000000,22.3527,22.7018,22.3527,22.7018,13621.642471472,0
+TILL.US,D,20230609,000000,22.642,22.6884,22.6287,22.642,8164.8432569205,0
+TILL.US,D,20230612,000000,22.9308,22.9868,22.8442,22.9604,12059.541342355,0
+TILL.US,D,20230613,000000,23.1128,23.1394,23.0605,23.0652,6430.8506908155,0
+TILL.US,D,20230614,000000,22.9935,23.1394,22.9935,23.0996,5533.698015309,0
+TILL.US,D,20230615,000000,23.4975,23.8954,23.471,23.8225,11361.420857045,0
+TILL.US,D,20230616,000000,24.4068,24.6051,24.4061,24.5488,12983.83477107,0
+TILL.US,D,20230620,000000,24.4956,24.6811,24.4665,24.6811,7397.3630689662,0
+TILL.US,D,20230621,000000,24.8571,25.4539,24.8571,25.4473,21463.812329135,0
+TILL.US,D,20230622,000000,25.0627,25.0925,25.0367,25.0925,10887.965495517,0
+TILL.US,D,20230623,000000,24.552,24.552,24.2867,24.4162,4993.8985903824,0
+TILL.US,D,20230626,000000,24.5586,24.7973,24.2542,24.3422,8495.0557542918,0
+TILL.US,D,20230627,000000,23.7031,23.7031,23.5407,23.5407,2952.3108212466,0
+TILL.US,D,20230628,000000,23.0996,23.1057,22.8542,22.8774,8228.1716810739,0
+TILL.US,D,20230629,000000,22.7613,22.7613,22.6487,22.6718,16126.130864776,0
+TILL.US,D,20230630,000000,22.9205,22.9338,22.6719,22.6719,2094.3614559303,0
+TILL.US,D,20230703,000000,22.947,23.0034,22.9352,22.9352,8332.2112350402,0
+TILL.US,D,20230705,000000,22.8144,22.9636,22.8144,22.9636,524.7212286996,0
+TILL.US,D,20230706,000000,22.9338,22.9338,22.8741,22.9238,9356.0207588535,0
+TILL.US,D,20230707,000000,22.6486,22.695,22.6486,22.695,3550.9152114585,0
+TILL.US,D,20230710,000000,22.8442,22.8442,22.768,22.768,636.2998807794,0
+TILL.US,D,20230711,000000,23.0199,23.0199,22.9703,23.0134,536.7837856812,0
+TILL.US,D,20230712,000000,23.0067,23.0067,22.6088,22.6088,1237.9199102367,0
+TILL.US,D,20230713,000000,23.0798,23.0798,23.0798,23.0798,339.2594151075,0
+TILL.US,D,20230714,000000,23.2115,23.4577,23.2115,23.4304,4521.9510484773,0
+TILL.US,D,20230717,000000,23.3715,23.3715,23.1858,23.1858,1007.2235079636,0
+TILL.US,D,20230718,000000,23.5174,23.7363,23.5174,23.7231,4057.5426046857,0
+TILL.US,D,20230719,000000,24.2071,24.4525,24.1806,24.424,5327.1267269991,0
+TILL.US,D,20230720,000000,24.4474,24.5188,24.3928,24.4359,3867.5573322255,0
+TILL.US,D,20230721,000000,24.1939,24.2536,24.1939,24.2297,5645.2766673888,0
+TILL.US,D,20230724,000000,24.6913,25.1058,24.6913,25.1058,3789.1507118451,0
+TILL.US,D,20230725,000000,24.9132,25.0494,24.9132,25.0312,1895.3292657339,0
+TILL.US,D,20230726,000000,24.5586,24.562,24.5586,24.562,275.9309909541,0
+TILL.US,D,20230727,000000,24.3796,24.4658,24.3398,24.3398,20337.471070978,0
+TILL.US,D,20230728,000000,24.0148,24.3464,24.0148,24.0671,3908.2684620384,0
+TILL.US,D,20230731,000000,23.6633,23.6633,23.398,23.4344,10636.159618526,0
+TILL.US,D,20230801,000000,23.2786,23.4444,23.2786,23.4279,1277.1232204269,0
+TILL.US,D,20230802,000000,23.2123,23.248,23.0399,23.1361,40766.91913894,0
+TILL.US,D,20230803,000000,22.9736,23.0134,22.9669,23.0034,871.5197419206,0
+TILL.US,D,20230804,000000,23.0863,23.0863,23.0134,23.0233,15946.700329675,0
+TILL.US,D,20230807,000000,22.7812,23.0598,22.7812,23.0598,10328.564415495,0
+TILL.US,D,20230808,000000,22.894,23.0299,22.8578,23.0299,2525.5978680225,0
+TILL.US,D,20230809,000000,22.947,22.957,22.9205,22.957,1613.366996289,0
+TILL.US,D,20230810,000000,23.0266,23.089,23.0134,23.0207,4543.0605231951,0
+TILL.US,D,20230811,000000,23.0134,23.0134,22.9118,22.9118,3403.1488884339,0
+TILL.US,D,20230814,000000,22.7879,22.7945,22.7017,22.7945,1791.2897117676,0
+TILL.US,D,20230815,000000,22.5697,22.5697,22.3866,22.3866,1652.5703064792,0
+TILL.US,D,20230816,000000,22.5823,22.6884,22.5425,22.6685,8600.6031278808,0
+TILL.US,D,20230817,000000,22.6619,22.6818,22.6619,22.6652,871.5197419206,0
+TILL.US,D,20230818,000000,22.9537,23.0333,22.9537,23.0208,11652.430044226,0
+TILL.US,D,20230821,000000,22.8828,22.8828,22.7414,22.7414,779.5427449359,0
+TILL.US,D,20230822,000000,22.6154,22.7082,22.5425,22.6486,3189.0385020105,0
+TILL.US,D,20230823,000000,23.1088,23.1088,23.1088,23.1088,9.0469177362,0
+TILL.US,D,20230824,000000,23.1492,23.1492,23.1492,23.1492,60.312784908,0
+TILL.US,D,20230825,000000,23.1991,23.2877,23.1991,23.2056,452.34588681,0
+TILL.US,D,20230828,000000,23.3498,23.4412,23.3498,23.4412,158.3210603835,0
+TILL.US,D,20230829,000000,23.1354,23.1632,23.1354,23.1632,336.2437758621,0
+TILL.US,D,20230830,000000,23.1593,23.1593,23.0519,23.0519,224.6651237823,0
+TILL.US,D,20230831,000000,22.8608,22.8608,22.8608,22.8608,91.9769969847,0
+TILL.US,D,20230901,000000,23.0664,23.0664,22.9868,22.9868,196.016550951,0
+TILL.US,D,20230905,000000,23.1387,23.1626,23.1387,23.1626,165.860158497,0
+TILL.US,D,20230906,000000,23.1792,23.2396,23.1792,23.2396,280.4544498222,0
+TILL.US,D,20230907,000000,23.1792,23.2322,23.1792,23.2144,560.9088996444,0
+TILL.US,D,20230908,000000,23.1526,23.1526,23.1526,23.1526,361.876709448,0
+TILL.US,D,20230911,000000,23.1792,23.1792,23.1792,23.1792,114.5942913252,0
+TILL.US,D,20230912,000000,23.0996,23.1394,23.0863,23.1162,4107.3006522348,0
+TILL.US,D,20230913,000000,23.1659,23.2601,23.1659,23.2601,714.7065011598,0
+TILL.US,D,20230914,000000,23.3582,23.3582,23.1924,23.3351,2208.9557472555,0
+TILL.US,D,20230915,000000,23.3178,23.3178,23.3178,23.3178,241.251139632,0
+TILL.US,D,20230918,000000,23.1659,23.1659,23.146,23.146,588.049652853,0
+TILL.US,D,20230919,000000,23.1394,23.1991,23.1394,23.1991,547.3385230401,0
+TILL.US,D,20230920,000000,23.2095,23.2095,23.2095,23.2095,98.0082754755,0
+TILL.US,D,20230921,000000,22.9636,22.9636,22.9636,22.9636,4.5234588681,0
+TILL.US,D,20230922,000000,22.9749,23.0894,22.9749,23.0894,900.1683147519,0
+TILL.US,D,20230925,000000,23.1526,23.1526,23.0963,23.0963,349.8141524664,0
+TILL.US,D,20230926,000000,23.0797,23.0896,23.0598,23.0896,58551.651588686,0
+TILL.US,D,20230927,000000,23.1979,23.1979,23.1363,23.1363,1185.1462234422,0
+TILL.US,D,20230928,000000,23.1062,23.2586,23.1062,23.2586,2065.712883099,0
+TILL.US,D,20230929,000000,23.3317,23.3317,22.7548,22.831,11023.66926156,0
+TILL.US,D,20231002,000000,23.0465,23.1361,23.0465,23.1361,678.518830215,0
+TILL.US,D,20231003,000000,22.9603,22.9802,22.9603,22.9802,912.2308717335,0
+TILL.US,D,20231004,000000,22.9537,22.9537,22.8681,22.912,767.4801879543,0
+TILL.US,D,20231005,000000,23.0638,23.1953,23.0638,23.1953,939.3716249421,0
+TILL.US,D,20231006,000000,23.1995,23.2055,23.1995,23.2055,943.8950838102,0
+TILL.US,D,20231009,000000,23.2654,23.2985,23.2654,23.2985,289.5013675584,0
+TILL.US,D,20231010,000000,23.0731,23.1731,23.0731,23.1731,452.34588681,0
+TILL.US,D,20231011,000000,22.968,22.9862,22.968,22.9862,971.0358370188,0
+TILL.US,D,20231012,000000,23.0664,23.2588,23.0664,23.2588,381.4783645431,0
+TILL.US,D,20231013,000000,23.2588,23.3115,23.2588,23.3115,217.1260256688,0
+TILL.US,D,20231016,000000,23.2588,23.2588,23.2588,23.2588,4.5234588681,0
+TILL.US,D,20231017,000000,23.3748,23.3748,23.3748,23.3748,33.1720316994,0
+TILL.US,D,20231018,000000,23.4113,23.4677,23.4113,23.4677,420.6816747333,0
+TILL.US,D,20231019,000000,23.5837,23.6141,23.5837,23.6141,1518.3743600589,0
+TILL.US,D,20231020,000000,23.5804,23.6169,23.3582,23.4123,4021.3549337409,0
+TILL.US,D,20231023,000000,23.4113,23.524,23.3781,23.524,2965.8811978509,0
+TILL.US,D,20231024,000000,23.3781,23.3905,23.3781,23.3905,153.7976015154,0
+TILL.US,D,20231025,000000,23.345,23.3516,23.3015,23.3015,3323.2344484308,0
+TILL.US,D,20231026,000000,23.2588,23.2654,23.2322,23.2322,794.6209411629,0
+TILL.US,D,20231027,000000,23.3624,23.3624,23.3624,23.3624,3.0156392454,0
+TILL.US,D,20231030,000000,23.2786,23.2786,23.1062,23.1162,1325.3734483533,0
+TILL.US,D,20231031,000000,23.1195,23.146,23.1195,23.146,260.8527947271,0
+TILL.US,D,20231101,000000,23.2647,23.2647,23.2647,23.2647,152.2897818927,0
+TILL.US,D,20231102,000000,23.3154,23.3154,23.3154,23.3154,22.6172943405,0
+TILL.US,D,20231103,000000,23.6324,23.6324,23.6324,23.6324,410.1269373744,0
+TILL.US,D,20231106,000000,23.6633,23.7354,23.6633,23.7164,1780.7349744087,0
+TILL.US,D,20231107,000000,23.4697,23.4697,23.4697,23.4697,137.2115856657,0
+TILL.US,D,20231108,000000,23.6103,23.6103,23.5691,23.5691,604.6356687027,0
+TILL.US,D,20231109,000000,23.5179,23.5179,23.4942,23.4942,497.580475491,0
+TILL.US,D,20231110,000000,23.3118,23.3118,23.2842,23.2842,11097.552423072,0
+TILL.US,D,20231113,000000,23.2786,23.6567,23.2786,23.6567,554.8776211536,0
+TILL.US,D,20231114,000000,23.534,23.534,23.534,23.534,319.6577600124,0
+TILL.US,D,20231115,000000,23.4179,23.4378,23.4179,23.4378,710.1830422917,0
+TILL.US,D,20231116,000000,23.3069,23.3069,23.3069,23.3069,297.0404656719,0
+TILL.US,D,20231117,000000,23.1792,23.1793,23.1593,23.1793,986.1140332458,0
+TILL.US,D,20231120,000000,23.1987,23.3151,23.1987,23.3151,422.189494356,0
+TILL.US,D,20231121,000000,23.3317,23.5175,23.3317,23.5175,560.9088996444,0
+TILL.US,D,20231122,000000,23.3824,23.3824,23.3824,23.3824,6.0312784908,0
+TILL.US,D,20231124,000000,23.3251,23.3251,23.1278,23.1278,165.860158497,0
+TILL.US,D,20231127,000000,22.957,22.957,22.957,22.957,435.7598709603,0
+TILL.US,D,20231128,000000,23.1526,23.1526,23.1526,23.1526,191.4930920829,0
+TILL.US,D,20231129,000000,23.1697,23.2389,23.1697,23.2389,183.9539939694,0
+TILL.US,D,20231130,000000,23.219,23.2952,23.219,23.2952,3939.9326741151,0
+TILL.US,D,20231201,000000,23.1282,23.1282,23.1282,23.1282,4.5234588681,0
+TILL.US,D,20231204,000000,23.3582,23.3582,23.3582,23.3582,28.6485728313,0
+TILL.US,D,20231205,000000,23.209,23.3483,23.209,23.3483,199.0321901964,0
+TILL.US,D,20231206,000000,22.9954,22.9954,22.7554,22.8608,1967.7046076235,0
+TILL.US,D,20231207,000000,22.7746,22.9312,22.7746,22.9312,2418.5426748108,0
+TILL.US,D,20231208,000000,22.9537,22.9537,22.8854,22.8854,3318.7109895627,0
+TILL.US,D,20231211,000000,22.5624,22.5922,22.4762,22.5922,36039.904621775,0
+TILL.US,D,20231212,000000,22.6685,22.6874,22.6619,22.6619,1252.9981064637,0
+TILL.US,D,20231213,000000,22.3767,22.4032,22.3767,22.4032,2922.1544287926,0
+TILL.US,D,20231214,000000,22.3336,22.4994,22.3336,22.4994,488.5335577548,0
+TILL.US,D,20231215,000000,22.579,22.5889,22.569,22.5889,634.7920611567,0
+TILL.US,D,20231218,000000,22.4098,22.4098,22.4098,22.4098,122.1333894387,0
+TILL.US,D,20231219,000000,22.317,22.4228,22.317,22.3866,1442.9833789239,0
+TILL.US,D,20231220,000000,22.06,22.06,22.06,22.06,349,0
+TILL.US,D,20231221,000000,21.95,22,21.86,21.9948,3916,0
+TILL.US,D,20231222,000000,21.99,22.23,21.99,22.095,3606,0
+TILL.US,D,20231226,000000,22.03,22.42,22.03,22.42,3137,0
+TILL.US,D,20231227,000000,22.26,22.28,22.23,22.245,1039,0
+TILL.US,D,20231228,000000,22.37,22.58,22.37,22.55,883,0
+TILL.US,D,20231229,000000,22.5,22.5,22.14,22.185,3044,0
+TILL.US,D,20240102,000000,22.13,22.13,21.915,21.915,892,0
+TILL.US,D,20240103,000000,21.9073,21.9073,21.9073,21.9073,346,0
+TILL.US,D,20240104,000000,21.86,22.005,21.86,22.005,8156,0
+TILL.US,D,20240105,000000,21.925,21.928,21.925,21.928,736,0
+TILL.US,D,20240108,000000,21.795,21.83,21.795,21.8038,393,0
+TILL.US,D,20240109,000000,21.8,21.97,21.8,21.945,1440,0
+TILL.US,D,20240110,000000,21.8636,21.8636,21.8636,21.8636,96,0
+TILL.US,D,20240111,000000,21.885,21.885,21.885,21.885,58,0
+TILL.US,D,20240112,000000,21.715,21.715,21.715,21.715,53,0
+TILL.US,D,20240116,000000,21.74,21.74,21.71,21.71,179,0
+TILL.US,D,20240117,000000,21.75,21.75,21.565,21.565,497,0
+TILL.US,D,20240118,000000,21.5,21.748,21.5,21.748,1184,0
+TILL.US,D,20240119,000000,21.87,21.87,21.87,21.87,68,0
+TILL.US,D,20240122,000000,21.925,21.935,21.925,21.935,278,0
+TILL.US,D,20240123,000000,22.075,22.075,22.075,22.075,46,0
+TILL.US,D,20240124,000000,22.33,22.33,22.29,22.29,564,0
+TILL.US,D,20240125,000000,22.27,22.27,22.27,22.27,130,0
+TILL.US,D,20240126,000000,22.045,22.07,22.045,22.05,1222,0
+TILL.US,D,20240129,000000,22.01,22.01,21.855,21.855,1448,0
+TILL.US,D,20240130,000000,21.9,22.2,21.9,22.2,777,0
+TILL.US,D,20240131,000000,22.1584,22.1584,22.135,22.135,631,0
+TILL.US,D,20240201,000000,21.981,22.01,21.95,22.01,1849,0
+TILL.US,D,20240202,000000,21.98,22.045,21.97,22.045,524,0
+TILL.US,D,20240205,000000,22.02,22.02,21.905,21.915,5541,0
+TILL.US,D,20240206,000000,21.8776,21.945,21.8776,21.945,397,0
+TILL.US,D,20240207,000000,21.965,21.965,21.965,21.965,109,0
+TILL.US,D,20240208,000000,21.84,21.895,21.755,21.8809,7156,0
+TILL.US,D,20240209,000000,22,22,21.82,21.835,957,0
+TILL.US,D,20240212,000000,21.76,21.88,21.75,21.785,891,0
+TILL.US,D,20240213,000000,21.66,21.71,21.66,21.71,401,0
+TILL.US,D,20240214,000000,21.4536,21.495,21.4536,21.495,544,0
+TILL.US,D,20240215,000000,21.1592,21.1662,21.095,21.095,945,0
+TILL.US,D,20240216,000000,21.1801,21.1801,21.0801,21.16,788,0
+TILL.US,D,20240220,000000,21.2619,21.35,21.2619,21.35,315,0
+TILL.US,D,20240221,000000,21.22,21.22,21.22,21.22,111,0
+TILL.US,D,20240222,000000,21.23,21.23,21.1,21.16,3946,0
+TILL.US,D,20240223,000000,20.8858,20.9498,20.8401,20.895,1484,0
+TILL.US,D,20240226,000000,20.89,21.1,20.89,21.095,1856,0
+TILL.US,D,20240227,000000,21.31,21.38,21.31,21.3424,1992,0
+TILL.US,D,20240228,000000,21.375,21.375,21.375,21.375,133,0
+TILL.US,D,20240229,000000,21.13,21.13,21.13,21.13,265,0
+TILL.US,D,20240301,000000,20.83,20.83,20.7201,20.785,1087,0
+TILL.US,D,20240304,000000,20.975,20.975,20.845,20.845,272,0
+TILL.US,D,20240305,000000,20.99,20.99,20.73,20.73,7627,0
+TILL.US,D,20240306,000000,20.755,20.755,20.755,20.755,125,0
+TILL.US,D,20240307,000000,20.7,20.9,20.7,20.84,6966,0
+TILL.US,D,20240308,000000,20.82,21.07,20.8,21.07,3706,0
+TILL.US,D,20240311,000000,21.31,21.36,21.31,21.36,393,0
+TILL.US,D,20240312,000000,21.29,21.4559,21.29,21.435,639,0
+TILL.US,D,20240313,000000,21.38,21.4,21.24,21.4,4025,0
+TILL.US,D,20240314,000000,21.38,21.38,21.21,21.21,434,0
+TILL.US,D,20240315,000000,21.2599,21.3127,21.2599,21.305,701,0
+TILL.US,D,20240318,000000,21.32,21.46,21.32,21.38,405,0
+TILL.US,D,20240319,000000,21.39,21.39,21.26,21.38,1052,0
+TILL.US,D,20240320,000000,21.49,21.49,21.49,21.49,37,0
+TILL.US,D,20240321,000000,21.63,21.63,21.6202,21.6202,316,0
+TILL.US,D,20240322,000000,21.55,21.6099,21.54,21.54,325,0
+TILL.US,D,20240325,000000,21.67,21.67,21.584,21.5926,557,0
+TILL.US,D,20240326,000000,21.6599,21.6599,21.485,21.485,670,0
+TILL.US,D,20240327,000000,21.38,21.44,21.38,21.4,983,0
+TILL.US,D,20240328,000000,21.44,21.785,21.387,21.785,1691,0
+TILL.US,D,20240401,000000,21.85,21.85,21.686,21.735,538,0
+TILL.US,D,20240402,000000,21.73,21.73,21.5,21.5,930,0
+TILL.US,D,20240403,000000,21.52,21.605,21.52,21.605,1305,0
+TILL.US,D,20240404,000000,21.6,21.63,21.6,21.63,357,0
+TILL.US,D,20240405,000000,21.66,21.695,21.62,21.62,672,0
+TILL.US,D,20240408,000000,21.6301,21.669,21.545,21.545,6698,0
+TILL.US,D,20240409,000000,21.45,21.45,21.39,21.39,660,0
+TILL.US,D,20240410,000000,21.45,21.45,21.345,21.345,843,0
+TILL.US,D,20240411,000000,21.22,21.24,21.105,21.105,1186,0
+TILL.US,D,20240412,000000,21.2041,21.2041,21.124,21.124,527,0
+TILL.US,D,20240415,000000,21,21,20.95,20.95,869,0
+TILL.US,D,20240416,000000,20.88,20.88,20.8,20.8,1451,0
+TILL.US,D,20240417,000000,20.7,20.7,20.615,20.615,372,0
+TILL.US,D,20240418,000000,20.59,20.59,20.59,20.59,172,0
+TILL.US,D,20240419,000000,20.75,20.865,20.75,20.865,418,0
+TILL.US,D,20240422,000000,21.22,21.22,21.195,21.195,247,0
+TILL.US,D,20240423,000000,21.22,21.375,21.22,21.375,176,0
+TILL.US,D,20240424,000000,21.37,21.54,21.37,21.47,2059,0
+TILL.US,D,20240425,000000,21.33,21.46,21.33,21.43,627,0
+TILL.US,D,20240426,000000,21.5,21.58,21.43,21.43,356,0
+TILL.US,D,20240429,000000,21.485,21.485,21.485,21.485,113,0
+TILL.US,D,20240430,000000,21.2,21.26,21.2,21.26,202,0
+TILL.US,D,20240501,000000,21.12,21.225,21.12,21.225,1583,0
+TILL.US,D,20240502,000000,21.35,21.47,21.27,21.46,609,0
+TILL.US,D,20240503,000000,21.76,21.8,21.73,21.735,1276,0
+TILL.US,D,20240506,000000,21.9937,22.07,21.9937,22.045,935,0
+TILL.US,D,20240507,000000,22.1,22.2,22.1,22.16,3174,0
+TILL.US,D,20240508,000000,21.98,21.98,21.9,21.935,1633,0
+TILL.US,D,20240509,000000,21.93,21.93,21.82,21.865,1467,0
+TILL.US,D,20240510,000000,21.88,22.085,21.88,22.085,1045,0
+TILL.US,D,20240513,000000,22.13,22.13,22.08,22.1,2596,0
+TILL.US,D,20240514,000000,22.03,22.1,22.0121,22.06,4683,0
+TILL.US,D,20240515,000000,22.18,22.23,21.85,21.85,2802,0
+TILL.US,D,20240516,000000,21.82,21.82,21.67,21.71,1590,0
+TILL.US,D,20240517,000000,21.75,21.75,21.605,21.605,1851,0
+TILL.US,D,20240520,000000,22.005,22.13,21.99,22.08,4654,0
+TILL.US,D,20240521,000000,21.98,22.0999,21.98,22.075,2469,0
+TILL.US,D,20240522,000000,21.994,22.05,21.97,22.015,1795,0
+TILL.US,D,20240523,000000,22.03,22.0847,22.02,22.025,7170,0
+TILL.US,D,20240524,000000,22.12,22.15,22.12,22.15,528,0
+TILL.US,D,20240528,000000,22.135,22.1497,22.12,22.135,784,0
+TILL.US,D,20240529,000000,22.02,22.06,21.915,21.915,640,0
+TILL.US,D,20240530,000000,21.73,21.73,21.73,21.73,87,0
+TILL.US,D,20240531,000000,21.73,21.73,21.65,21.695,2393,0
+TILL.US,D,20240603,000000,21.7,21.7,21.605,21.605,834,0
+TILL.US,D,20240604,000000,21.5,21.53,21.475,21.475,2205,0
+TILL.US,D,20240605,000000,21.53,21.53,21.395,21.395,708,0
+TILL.US,D,20240606,000000,21.32,21.64,21.32,21.55,4468,0
+TILL.US,D,20240607,000000,21.2892,21.345,21.2892,21.345,3415,0
+TILL.US,D,20240610,000000,21.32,21.32,21.175,21.175,855,0
+TILL.US,D,20240611,000000,21.29,21.35,21.175,21.175,667,0
+TILL.US,D,20240612,000000,21.21,21.21,21.12,21.15,1319,0
+TILL.US,D,20240613,000000,21.365,21.365,21.365,21.365,42,0
+TILL.US,D,20240614,000000,21.29,21.32,21.145,21.145,617,0
+TILL.US,D,20240617,000000,20.8791,20.92,20.825,20.825,1845,0
+TILL.US,D,20240618,000000,20.91,20.91,20.825,20.825,1343,0
+TILL.US,D,20240620,000000,21,21,20.6,20.6,3399,0
+TILL.US,D,20240621,000000,20.535,20.535,20.535,20.535,121,0
+TILL.US,D,20240624,000000,20.51,20.62,20.4019,20.615,882,0
+TILL.US,D,20240625,000000,20.35,20.35,20.285,20.285,987,0
+TILL.US,D,20240626,000000,20.195,20.43,20.16,20.19,1471,0
+TILL.US,D,20240627,000000,20.35,20.45,20.35,20.45,867,0
+TILL.US,D,20240628,000000,20.2,20.29,20.2,20.29,744,0
+TILL.US,D,20240701,000000,20.15,20.38,20.15,20.38,944,0
+TILL.US,D,20240702,000000,20.38,20.445,20.33,20.395,1498,0
+TILL.US,D,20240703,000000,20.4503,20.4503,20.4503,20.4503,133,0
+TILL.US,D,20240705,000000,20.44,20.625,20.44,20.625,846,0
+TILL.US,D,20240708,000000,20.17,20.17,20.12,20.125,1681,0
+TILL.US,D,20240709,000000,20.01,20.01,19.985,19.985,1618,0
+TILL.US,D,20240710,000000,20.01,20.01,19.865,19.865,1102,0
+TILL.US,D,20240711,000000,19.995,20.01,19.935,19.935,1538,0
+TILL.US,D,20240712,000000,19.81,19.86,19.6401,19.835,1180,0
+TILL.US,D,20240715,000000,19.64,19.64,19.495,19.495,1676,0
+TILL.US,D,20240716,000000,19.49,19.62,19.48,19.555,1790,0
+TILL.US,D,20240717,000000,19.595,19.61,19.56,19.61,341,0
+TILL.US,D,20240718,000000,19.4585,19.47,19.42,19.42,768,0
+TILL.US,D,20240719,000000,19.35,19.35,19.35,19.35,126,0
+TILL.US,D,20240722,000000,19.48,19.59,19.46,19.59,2948,0
+TILL.US,D,20240723,000000,19.54,19.54,19.54,19.54,442,0
+TILL.US,D,20240724,000000,19.62,19.63,19.47,19.47,1536,0
+TILL.US,D,20240725,000000,19.66,19.66,19.625,19.625,368,0
+TILL.US,D,20240726,000000,19.48,19.48,19.205,19.205,2935,0
+TILL.US,D,20240729,000000,19.13,19.36,19.13,19.36,1292,0
+TILL.US,D,20240730,000000,19.12,19.21,19.12,19.165,1539,0
+TILL.US,D,20240731,000000,19.035,19.1989,19.035,19.15,2276,0
+TILL.US,D,20240801,000000,19.1,19.1,19,19.1,957,0
+TILL.US,D,20240802,000000,19.115,19.155,19.115,19.155,514,0
+TILL.US,D,20240805,000000,18.96,19.24,18.96,19.24,3958,0
+TILL.US,D,20240806,000000,19.13,19.18,19.12,19.12,924,0
+TILL.US,D,20240807,000000,19.045,19.0711,19.0363,19.0559,2353,0
+TILL.US,D,20240808,000000,19.15,19.15,19.01,19.01,646,0
+TILL.US,D,20240809,000000,19.14,19.14,18.9952,19.035,542,0
+TILL.US,D,20240812,000000,18.9,19.01,18.0002,18.965,2388,0
+TILL.US,D,20240813,000000,18.7784,18.7784,18.74,18.74,907,0
+TILL.US,D,20240814,000000,18.78,18.78,18.78,18.78,591,0
+TILL.US,D,20240815,000000,18.8,18.8,18.61,18.61,468,0
+TILL.US,D,20240816,000000,18.56,18.585,18.56,18.585,710,0
+TILL.US,D,20240819,000000,18.73,18.84,18.73,18.815,4047,0
+TILL.US,D,20240820,000000,18.72,18.74,18.7,18.74,1335,0
+TILL.US,D,20240821,000000,18.78,18.78,18.6844,18.685,1241,0
+TILL.US,D,20240822,000000,18.515,18.515,18.46,18.46,1304,0
+TILL.US,D,20240823,000000,18.625,18.66,18.54,18.57,2277,0
+TILL.US,D,20240826,000000,18.63,18.69,18.63,18.67,1635,0
+TILL.US,D,20240827,000000,18.86,19.02,18.86,18.995,1862,0
+TILL.US,D,20240828,000000,18.97,18.9899,18.885,18.93,4764,0
+TILL.US,D,20240829,000000,19.06,19.17,19.06,19.145,4738,0
+TILL.US,D,20240830,000000,19.22,19.26,19.17,19.2237,9539,0
+TILL.US,D,20240903,000000,19.38,19.56,19.365,19.495,7457,0
+TILL.US,D,20240904,000000,19.575,19.72,19.54,19.675,2354,0
+TILL.US,D,20240905,000000,19.6598,19.6598,19.4865,19.625,6108,0
+TILL.US,D,20240906,000000,19.65,19.66,19.3699,19.3699,1044,0
+TILL.US,D,20240909,000000,19.409,19.43,19.4,19.415,2109,0
+TILL.US,D,20240910,000000,19.29,19.34,19.27,19.27,2060,0
+TILL.US,D,20240911,000000,19.411,19.411,19.405,19.405,344,0
+TILL.US,D,20240912,000000,19.5,19.54,19.5,19.52,3393,0
+TILL.US,D,20240913,000000,19.73,19.73,19.66,19.67,4054,0
+TILL.US,D,20240916,000000,19.67,19.67,19.51,19.605,1627,0
+TILL.US,D,20240917,000000,19.69,19.78,19.69,19.78,2491,0
+TILL.US,D,20240918,000000,19.92,20.05,19.92,19.98,4937,0
+TILL.US,D,20240919,000000,19.97,19.99,19.949,19.97,4693,0
+TILL.US,D,20240920,000000,19.98,20.02,19.95,19.965,2437,0
+TILL.US,D,20240923,000000,20.01,20.2797,20.01,20.25,4827,0
+TILL.US,D,20240924,000000,20.45,20.47,20.3087,20.3686,4808,0
+TILL.US,D,20240925,000000,20.52,20.52,20.52,20.52,118,0
+TILL.US,D,20240926,000000,20.44,20.44,20.42,20.42,1003,0
+TILL.US,D,20240927,000000,20.41,20.4259,20.35,20.4259,612,0
+TILL.US,D,20240930,000000,20.475,20.5,20.468,20.468,432,0
+TILL.US,D,20241001,000000,20.48,20.695,20.48,20.695,4842,0
+TILL.US,D,20241002,000000,21.13,21.13,20.73,20.785,2072,0
+TILL.US,D,20241003,000000,20.79,20.96,20.72,20.8984,1476,0
+TILL.US,D,20241004,000000,20.52,20.555,20.4754,20.495,1204,0
+TILL.US,D,20241007,000000,20.49,20.49,20.49,20.49,223,0
+TILL.US,D,20241008,000000,20.37,20.531,20.37,20.415,1666,0
+TILL.US,D,20241009,000000,20.3999,20.3999,20.32,20.345,1006,0
+TILL.US,D,20241010,000000,20.34,20.44,20.34,20.365,4255,0
+TILL.US,D,20241011,000000,20.4229,20.45,20.245,20.245,982,0
+TILL.US,D,20241014,000000,20.13,20.13,20.1,20.1095,1014,0
+TILL.US,D,20241015,000000,20.1,20.1,19.9126,19.93,4726,0
+TILL.US,D,20241016,000000,19.8739,19.92,19.84,19.845,1660,0
+TILL.US,D,20241017,000000,19.96,19.96,19.61,19.825,6570,0
+TILL.US,D,20241018,000000,19.32,19.9101,19.32,19.745,2763,0
+TILL.US,D,20241021,000000,19.75,19.85,19.69,19.69,3610,0
+TILL.US,D,20241022,000000,19.76,19.79,19.73,19.79,1684,0
+TILL.US,D,20241023,000000,19.801,19.895,19.801,19.895,387,0
+TILL.US,D,20241024,000000,19.96,19.96,19.86,19.925,2268,0
+TILL.US,D,20241025,000000,19.81,19.85,19.73,19.835,2838,0
+TILL.US,D,20241028,000000,19.75,19.85,19.6229,19.7,2063,0
+TILL.US,D,20241029,000000,19.66,19.7699,19.66,19.7,2049,0
+TILL.US,D,20241030,000000,19.8036,19.8036,19.8036,19.8036,799,0
+TILL.US,D,20241031,000000,19.915,19.9728,19.9051,19.9051,2207,0
+TILL.US,D,20241101,000000,20,20.07,19.69,19.805,10637,0
+TILL.US,D,20241104,000000,19.7499,19.88,19.7499,19.785,5836,0
+TILL.US,D,20241105,000000,19.7352,19.83,19.7352,19.83,8699,0
+TILL.US,D,20241106,000000,19.68,19.88,19.68,19.87,3502,0
+TILL.US,D,20241107,000000,19.87,19.9651,19.81,19.9651,1740,0
+TILL.US,D,20241108,000000,19.95,20.0099,19.95,20.0099,434,0
+TILL.US,D,20241111,000000,19.72,19.76,19.58,19.76,9127,0
+TILL.US,D,20241112,000000,19.74,19.74,19.4601,19.575,7583,0
+TILL.US,D,20241113,000000,19.5,19.5,19.31,19.375,4749,0
+TILL.US,D,20241114,000000,19.27,19.395,19.27,19.395,448,0
+TILL.US,D,20241115,000000,19.38,19.5999,19.36,19.43,2597,0
+TILL.US,D,20241118,000000,19.5,19.73,19.5,19.695,6407,0
+TILL.US,D,20241119,000000,19.67,19.7084,19.6317,19.6317,3705,0
+TILL.US,D,20241120,000000,19.6,19.6,19.59,19.59,2077,0
+TILL.US,D,20241121,000000,19.5283,19.5283,19.455,19.455,2004,0
+TILL.US,D,20241122,000000,19.44,19.44,19.42,19.42,1131,0
+TILL.US,D,20241125,000000,19.34,19.42,19.2909,19.365,2879,0
+TILL.US,D,20241126,000000,19.465,19.465,19.33,19.4301,3035,0
+TILL.US,D,20241127,000000,19.36,19.38,19.32,19.3251,1546,0
+TILL.US,D,20241202,000000,19.09,19.16,19.04,19.13,8786,0
+TILL.US,D,20241203,000000,19.28,19.28,19.1965,19.2,2998,0
+TILL.US,D,20241204,000000,19.1197,19.2,19.08,19.13,5091,0
+TILL.US,D,20241205,000000,19.11,19.32,19.11,19.31,3601,0
+TILL.US,D,20241206,000000,19.36,19.41,19.3,19.37,3630,0
+TILL.US,D,20241209,000000,19.395,19.43,19.3698,19.38,5145,0
+TILL.US,D,20241210,000000,19.3311,19.395,19.3311,19.395,4974,0
+TILL.US,D,20241211,000000,19.445,19.535,19.445,19.49,4321,0
+TILL.US,D,20241212,000000,19.46,19.46,19.32,19.42,7342,0
+TILL.US,D,20241213,000000,19.35,19.35,19.1832,19.2633,10627,0
+TILL.US,D,20241216,000000,19.27,19.3197,19.15,19.1585,19839,0
+TILL.US,D,20241217,000000,19.01,19.01,18.85,18.9041,20887,0
+TILL.US,D,20241218,000000,18.8,18.91,18.65,18.654,17972,0
+TILL.US,D,20241219,000000,18.62,18.7,18.5592,18.6031,17821,0
+TILL.US,D,20241220,000000,18.645,18.704,18.5601,18.6824,6921,0
+TILL.US,D,20241223,000000,18.734,18.89,18.135,18.75,46479,0
+TILL.US,D,20241224,000000,18.18,18.33,18.17,18.2704,24824,0
+TILL.US,D,20241226,000000,18.25,18.43,18.18,18.424,49293,0
+TILL.US,D,20241227,000000,18.2608,18.42,18.2608,18.42,9888,0
+TILL.US,D,20241230,000000,18.58,18.58,18.38,18.42,9405,0
+TILL.US,D,20241231,000000,18.48,18.6,18.48,18.6,3808,0
+TILL.US,D,20250102,000000,18.64,18.72,18.635,18.68,3055,0
+TILL.US,D,20250103,000000,18.615,18.66,18.371,18.4,3924,0
+TILL.US,D,20250106,000000,18.42,18.59,18.42,18.51,2846,0
+TILL.US,D,20250107,000000,18.52,18.57,18.51,18.5687,4786,0
+TILL.US,D,20250108,000000,18.46,18.48,18.4,18.4399,1403,0
+TILL.US,D,20250110,000000,18.4726,18.6,18.44,18.6,5088,0
+TILL.US,D,20250113,000000,18.6156,18.88,18.6156,18.8637,6896,0
+TILL.US,D,20250114,000000,18.78,18.83,18.7196,18.73,1317,0
+TILL.US,D,20250115,000000,18.74,18.74,18.611,18.65,1178,0
+TILL.US,D,20250116,000000,18.5,18.5,18.448,18.45,2649,0
+TILL.US,D,20250117,000000,18.45,18.4948,18.45,18.4948,1469,0
+TILL.US,D,20250121,000000,18.5852,18.755,18.5852,18.755,1621,0
+TILL.US,D,20250122,000000,18.861,18.8785,18.75,18.79,2657,0
+TILL.US,D,20250123,000000,18.83,18.999,18.8,18.92,2455,0
+TILL.US,D,20250124,000000,18.9,18.9,18.8301,18.8501,915,0
+TILL.US,D,20250127,000000,18.8,18.819,18.74,18.76,2341,0
+TILL.US,D,20250129,000000,19,19.215,19,19.215,3589,0
+TILL.US,D,20250130,000000,19.2198,19.22,19.18,19.19,4412,0
+TILL.US,D,20250131,000000,19.12,19.12,19.0954,19.1009,697,0
+TILL.US,D,20250203,000000,19.04,19.2,19.04,19.2,1813,0
+TILL.US,D,20250204,000000,19.18,19.45,19.18,19.45,983,0
+TILL.US,D,20250205,000000,19.351,19.38,19.33,19.38,5212,0
+TILL.US,D,20250206,000000,19.45,19.49,19.39,19.49,1419,0
+TILL.US,D,20250207,000000,19.41,19.41,19.32,19.32,1091,0
+TILL.US,D,20250210,000000,19.39,19.4,19.39,19.4,367,0
+TILL.US,D,20250211,000000,19.5,19.6,19.46,19.46,3006,0
+TILL.US,D,20250212,000000,19.41,19.4301,19.41,19.4301,261,0
+TILL.US,D,20250213,000000,19.51,19.6099,19.51,19.6099,4088,0
+TILL.US,D,20250214,000000,19.79,19.91,19.75,19.91,2526,0
+TILL.US,D,20250218,000000,20,20.039,20,20.005,1419,0
+TILL.US,D,20250219,000000,20.08,20.08,19.93,19.955,1576,0
+TILL.US,D,20250220,000000,20.0502,20.07,20.03,20.06,1258,0
+TILL.US,D,20250221,000000,20.1,20.12,20.04,20.1,4779,0
+TILL.US,D,20250224,000000,20.05,20.05,19.86,19.89,1824,0
+TILL.US,D,20250225,000000,19.8699,19.918,19.857,19.918,4955,0
+TILL.US,D,20250226,000000,19.95,19.95,19.6986,19.7,1451,0
+TILL.US,D,20250227,000000,19.4,19.4,19.31,19.32,3129,0
+TILL.US,D,20250228,000000,19.18,19.18,19,19,1150,0
+TILL.US,D,20250303,000000,18.84,18.84,18.7801,18.7861,1186,0
+TILL.US,D,20250304,000000,18.579,18.59,18.56,18.59,2174,0
+TILL.US,D,20250306,000000,18.65,18.85,18.65,18.85,476,0
+TILL.US,D,20250307,000000,18.908,18.94,18.904,18.94,10563,0
+TILL.US,D,20250310,000000,19.13,19.2,19.04,19.1607,2167,0
+TILL.US,D,20250311,000000,19.16,19.16,19.02,19.02,2021,0
+TILL.US,D,20250312,000000,19.0037,19.01,18.93,19.0027,756,0
+TILL.US,D,20250313,000000,19.18,19.2,19.18,19.2,156,0
+TILL.US,D,20250314,000000,19.15,19.1903,19.15,19.1903,1674,0
+TILL.US,D,20250317,000000,19.4811,19.5364,19.4811,19.5,3520,0
+TILL.US,D,20250319,000000,19.33,19.33,19.31,19.32,1170,0
+TILL.US,D,20250320,000000,19.33,19.41,19.33,19.34,1459,0
+TILL.US,D,20250321,000000,19.28,19.29,19.25,19.25,8208,0
+TILL.US,D,20250325,000000,19.11,19.11,19.0941,19.11,357,0
+TILL.US,D,20250328,000000,18.8424,18.9,18.8424,18.9,4149,0
+TILL.US,D,20250331,000000,18.924,18.9399,18.87,18.87,575,0
+TILL.US,D,20250402,000000,19.2146,19.2204,19.2146,19.2204,447,0
+TILL.US,D,20250403,000000,19.02,19.0649,18.85,18.99,1894,0
+TILL.US,D,20250404,000000,18.61,18.75,18.61,18.75,944,0
+TILL.US,D,20250407,000000,18.99,19,18.72,18.72,34419,0
+TILL.US,D,20250408,000000,18.6292,18.635,18.4901,18.6,4093,0
+TILL.US,D,20250409,000000,18.7088,18.78,18.53,18.71,11200,0
+TILL.US,D,20250410,000000,18.9,18.9,18.795,18.795,5117,0
+TILL.US,D,20250411,000000,18.985,19.17,18.985,19.1669,8928,0
+TILL.US,D,20250414,000000,19.15,19.15,19.0152,19.0152,3652,0
+TILL.US,D,20250415,000000,18.95,18.95,18.88,18.945,2631,0
+TILL.US,D,20250416,000000,19.075,19.14,19.05,19.095,1543,0
+TILL.US,D,20250417,000000,19.16,19.17,19.11,19.13,9181,0
+TILL.US,D,20250421,000000,19.11,19.11,18.95,18.965,10896,0
+TILL.US,D,20250422,000000,18.95,19.03,18.9395,18.945,3233,0
+TILL.US,D,20250423,000000,18.89,18.9199,18.84,18.87,492,0
+TILL.US,D,20250424,000000,18.82,18.915,18.82,18.915,278,0
+TILL.US,D,20250425,000000,19,19.03,18.985,18.985,441,0
+TILL.US,D,20250429,000000,18.65,18.65,18.5161,18.5161,553,0
+TILL.US,D,20250430,000000,18.56,18.64,18.44,18.455,4829,0
+TILL.US,D,20250501,000000,18.51,18.51,18.47,18.481,1687,0
+TILL.US,D,20250502,000000,18.6,18.6758,18.595,18.6758,1030,0
+TILL.US,D,20250505,000000,18.584,18.584,18.52,18.52,648,0
+TILL.US,D,20250506,000000,18.525,18.525,18.51,18.515,544,0
+TILL.US,D,20250508,000000,18.45,18.52,18.45,18.4901,902,0
+TILL.US,D,20250509,000000,18.615,18.615,18.5551,18.5551,1502,0
+TILL.US,D,20250512,000000,18.7,18.72,18.586211,18.645,3451,0
+TILL.US,D,20250513,000000,18.74,18.76,18.74,18.75,525,0
+TILL.US,D,20250514,000000,18.71,18.81,18.71,18.7802,417,0
+TILL.US,D,20250515,000000,18.59,18.7,18.58,18.6181,41199,0
+TILL.US,D,20250516,000000,18.6,18.615,18.4801,18.515,7082,0
+TILL.US,D,20250519,000000,18.5,18.615,18.5,18.605,7463,0
+TILL.US,D,20250520,000000,18.78,18.83,18.7,18.8,2123,0
+TILL.US,D,20250521,000000,18.95,19.1,18.95,19.02,2554,0
+TILL.US,D,20250522,000000,18.935,18.98,18.935,18.9605,703,0
+TILL.US,D,20250523,000000,18.84,18.93,18.84,18.885,831,0
+TILL.US,D,20250527,000000,18.8,18.85,18.69,18.7628,1445,0
+TILL.US,D,20250528,000000,18.606,18.6516,18.6,18.63,857,0
+TILL.US,D,20250529,000000,18.6224,18.739,18.6,18.6782,1627,0
+TILL.US,D,20250530,000000,18.68,18.69,18.58,18.5897,1057,0
+TILL.US,D,20250602,000000,18.6,18.6899,18.51,18.51,3029,0
+TILL.US,D,20250603,000000,18.53,18.5405,18.53,18.5405,349,0
+TILL.US,D,20250605,000000,18.705,18.8,18.705,18.7151,1522,0
+TILL.US,D,20250606,000000,18.7,18.81,18.62,18.81,1756,0
+TILL.US,D,20250609,000000,18.62,18.62,18.61,18.61,3406,0
+TILL.US,D,20250610,000000,18.56,18.56,18.4701,18.55,6022,0
+TILL.US,D,20250611,000000,18.53,18.66,18.53,18.585,2055,0
+TILL.US,D,20250612,000000,18.48,18.5325,18.42,18.48,39072,0
+TILL.US,D,20250616,000000,18.64,18.695,18.64,18.695,7390,0
+TILL.US,D,20250618,000000,18.8,18.965,18.8,18.965,255,0
+TILL.US,D,20250620,000000,18.92,18.95,18.85,18.945,4057,0
+TILL.US,D,20250624,000000,18.44,18.58,18.44,18.5,643,0
+TILL.US,D,20250625,000000,18.42,18.42,18.27,18.34,4809,0
+TILL.US,D,20250626,000000,18.25,18.25,18.2,18.2013,1225,0
+TILL.US,D,20250701,000000,18.01,18.165,18.01,18.165,736,0
+TILL.US,D,20250702,000000,18.24,18.47,18.24,18.47,5318,0
+TILL.US,D,20250703,000000,18.75,18.79,18.74,18.74,20110,0
+TILL.US,D,20250707,000000,18.47,18.54,18.3251,18.3251,2628,0
+TILL.US,D,20250708,000000,18.17,18.26,18.17,18.205,18334,0
+TILL.US,D,20250709,000000,18.21,18.29,18.21,18.28,416,0
+TILL.US,D,20250710,000000,18.23,18.35,18.19,18.2,20596,0
+TILL.US,D,20250711,000000,18.241,18.35,18.15,18.2224,63528,0
+TILL.US,D,20250714,000000,18.13,18.16,18.13,18.16,2278,0
+TILL.US,D,20250715,000000,18.25,18.25,18,18.19,1548,0
+TILL.US,D,20250716,000000,18.33,18.3451,18.33,18.3451,724,0
+TILL.US,D,20250721,000000,18.4,18.4,18.33,18.3833,1223,0
+TILL.US,D,20250723,000000,18.28,18.28,18.18,18.2051,755,0
+TILL.US,D,20250724,000000,18.285,18.285,18.27,18.275,916,0
+TILL.US,D,20250725,000000,18.08,18.18,18.08,18.18,365,0
+TILL.US,D,20250728,000000,18.18,18.24,18.02,18.105,1355,0
+TILL.US,D,20250729,000000,18.0898,18.16,18,18.017,1974,0
+TILL.US,D,20250730,000000,18.11,18.11,17.9019,17.9601,783,0
+TILL.US,D,20250731,000000,17.895,17.895,17.875,17.875,204,0
+TILL.US,D,20250801,000000,17.77,17.92,17.76,17.825,787,0
+TILL.US,D,20250805,000000,17.7,17.758,17.65,17.715,2695,0
+TILL.US,D,20250806,000000,17.6,17.72,17.56,17.65,1459,0
+TILL.US,D,20250808,000000,17.85,17.85,17.805,17.805,237,0
+TILL.US,D,20250811,000000,17.9,17.975,17.9,17.975,333,0
+TILL.US,D,20250812,000000,17.93,17.95,17.9231,17.9231,526,0
+TILL.US,D,20250813,000000,17.92,18.0366,17.92,18.0366,1012,0
+TILL.US,D,20250814,000000,17.91,18.01,17.91,17.91,597,0
+TILL.US,D,20250815,000000,17.95,18.01,17.94,18.01,2240,0
+TILL.US,D,20250819,000000,17.819,17.895,17.819,17.895,2933,0
+TILL.US,D,20250820,000000,18.0388,18.0388,17.9201,18.02,2653,0
+TILL.US,D,20250821,000000,18.05,18.115,17.98,18.115,288,0
+TILL.US,D,20250825,000000,18.1573,18.1573,18.0901,18.155,651,0
+TILL.US,D,20250826,000000,18.06,18.14,18.05,18.14,2081,0
+TILL.US,D,20250827,000000,18.05,18.075,18.05,18.075,1009,0
+TILL.US,D,20250828,000000,18,18.045,18,18.045,2020,0
+TILL.US,D,20250829,000000,18.21,18.2401,18.208,18.2401,420,0
+TILL.US,D,20250902,000000,18,18.1164,18,18.1164,2805,0
+TILL.US,D,20250903,000000,18.1478,18.1478,17.975,17.975,178,0
+TILL.US,D,20250904,000000,17.8,17.8987,17.774,17.8987,638,0
+TILL.US,D,20250905,000000,17.9,17.91,17.81,17.8444,3458,0
+TILL.US,D,20250908,000000,17.8,17.9152,17.8,17.9152,1465,0
+TILL.US,D,20250909,000000,17.88,17.92,17.84,17.86,1846,0
+TILL.US,D,20250910,000000,17.8606,17.9093,17.85,17.865,374,0
+TILL.US,D,20250911,000000,17.89,17.9045,17.89,17.9045,526,0
+TILL.US,D,20250912,000000,17.86,18.0448,17.86,18.0448,620,0
+TILL.US,D,20250915,000000,18.16,18.16,18.1044,18.1044,341,0
+TILL.US,D,20250916,000000,18.2,18.2021,18.2,18.2021,1465,0
+TILL.US,D,20250919,000000,17.9,17.92,17.8433,17.8433,1435,0
+TILL.US,D,20250923,000000,17.77,17.8094,17.77,17.8094,424,0
+TILL.US,D,20250924,000000,17.8201,17.8201,17.8072,17.8072,124,0
+TILL.US,D,20250925,000000,17.87,17.93,17.87,17.8749,29469,0
+TILL.US,D,20250926,000000,17.86,17.86,17.8445,17.8445,942,0
+TILL.US,D,20250929,000000,17.85,17.89,17.84,17.89,1536,0
+TILL.US,D,20250930,000000,17.805,17.82,17.795,17.795,683,0
+TILL.US,D,20251001,000000,17.62,17.779,17.62,17.779,543,0
+TILL.US,D,20251002,000000,17.8466,17.9049,17.8466,17.9049,212,0
+TILL.US,D,20251003,000000,17.95,17.95,17.8944,17.8944,271,0
+TILL.US,D,20251008,000000,17.7826,17.8,17.7826,17.8,508,0
+TILL.US,D,20251009,000000,17.73,17.73,17.7248,17.7248,677,0
+TILL.US,D,20251010,000000,17.635,17.635,17.5,17.535,501,0
+TILL.US,D,20251013,000000,17.38,17.41,17.38,17.395,1399,0
+TILL.US,D,20251014,000000,17.33,17.465,17.32,17.4549,3430,0
+TILL.US,D,20251015,000000,17.35,17.45,17.35,17.4098,7521,0
+TILL.US,D,20251016,000000,17.46,17.52,17.46,17.5048,10517,0
+TILL.US,D,20251017,000000,17.4818,17.4818,17.4532,17.4532,705,0
+TILL.US,D,20251020,000000,17.56,17.605,17.55,17.605,892,0
+TILL.US,D,20251021,000000,17.3705,17.3753,17.3705,17.3753,816,0
+TILL.US,D,20251023,000000,17.43,17.5503,17.39,17.5503,4020,0
+TILL.US,D,20251024,000000,17.45,17.48,17.37,17.48,4645,0
+TILL.US,D,20251027,000000,17.53,17.63,17.53,17.6249,1614,0
+TILL.US,D,20251028,000000,17.69,17.759,17.65,17.6658,3512,0
+TILL.US,D,20251029,000000,17.6464,17.66,17.63,17.65,1098,0
+TILL.US,D,20251030,000000,17.5,17.57,17.5,17.5504,2860,0
+TILL.US,D,20251031,000000,17.52,17.6351,17.48,17.6351,2744,0
+TILL.US,D,20251103,000000,17.7,17.88,17.65,17.8545,7726,0
+TILL.US,D,20251104,000000,17.661,17.7249,17.661,17.7249,568,0
+TILL.US,D,20251105,000000,17.78,17.79,17.7796,17.7796,6367,0
+TILL.US,D,20251106,000000,17.63,17.63,17.595,17.595,2639,0
+TILL.US,D,20251110,000000,17.63,17.6951,17.63,17.6951,241,0
+TILL.US,D,20251112,000000,17.8533,17.8533,17.7,17.8399,752,0
+TILL.US,D,20251113,000000,17.8662,17.8662,17.865,17.865,1154,0
+TILL.US,D,20251114,000000,17.9,17.92,17.8194,17.8194,1378,0
+TILL.US,D,20251119,000000,17.9001,17.9001,17.7949,17.7949,363,0
+TILL.US,D,20251121,000000,17.7399,17.7399,17.7,17.7304,430,0
+TILL.US,D,20251124,000000,17.67,17.72,17.67,17.715,528,0
+TILL.US,D,20251125,000000,17.67,17.7649,17.67,17.7649,1325,0
+TILL.US,D,20251126,000000,17.89,17.935,17.88,17.935,1169,0
+TILL.US,D,20251201,000000,17.92,17.929,17.795,17.8207,1505,0
+TILL.US,D,20251202,000000,17.92,17.93,17.89,17.89,2078,0
+TILL.US,D,20251203,000000,17.8,17.8,17.7753,17.7753,1566,0
+TILL.US,D,20251204,000000,17.8,17.825,17.75,17.825,4291,0
+TILL.US,D,20251205,000000,17.83,17.83,17.74,17.7502,784,0
+TILL.US,D,20251208,000000,17.775,17.775,17.725,17.725,343,0
+TILL.US,D,20251210,000000,17.65,17.6678,17.65,17.6678,1003,0
+TILL.US,D,20251211,000000,17.69,17.7349,17.69,17.7349,2058,0
+TILL.US,D,20251212,000000,17.715,17.735,17.705,17.705,406,0
+TILL.US,D,20251215,000000,17.582,17.6238,17.58,17.6238,1845,0
+TILL.US,D,20251216,000000,17.52,17.54,17.42,17.45,146518,0
+TILL.US,D,20251217,000000,17.4286,17.4286,17.4147,17.4147,462,0
+TILL.US,D,20251218,000000,17.3605,17.3605,17.35,17.35,1053,0
+TILL.US,D,20251219,000000,17.395,17.46,17.39,17.4349,6910,0
+TILL.US,D,20251222,000000,17.5842,17.5842,17.56,17.5734,1318,0
+TILL.US,D,20251223,000000,17.6,17.6537,17.6,17.6537,986,0
+TILL.US,D,20251224,000000,16.93,17.01,16.9007,16.9645,4164,0
+TILL.US,D,20251226,000000,16.98,16.98,16.92,16.9499,4060,0
+TILL.US,D,20251229,000000,16.88,16.9,16.8688,16.885,1252,0
+TILL.US,D,20251230,000000,16.76,16.76,16.71,16.7347,5130,0
+TILL.US,D,20251231,000000,16.762,16.762,16.665,16.67,1430,0
+TILL.US,D,20260102,000000,16.53,16.56,16.53,16.5547,1098,0
+TILL.US,D,20260105,000000,16.65,16.7089,16.61,16.7089,2318,0
+TILL.US,D,20260106,000000,16.7,16.729,16.62,16.6299,2853,0
+TILL.US,D,20260107,000000,16.79,16.8135,16.77,16.7884,2718,0
+TILL.US,D,20260108,000000,16.85,16.85,16.8247,16.8247,519,0
+TILL.US,D,20260109,000000,16.81,16.82,16.7798,16.7798,2844,0
+TILL.US,D,20260112,000000,16.86,16.9,16.58,16.6257,1770,0
+TILL.US,D,20260113,000000,16.629,16.629,16.511,16.5299,3100,0
+TILL.US,D,20260114,000000,16.47,16.5,16.47,16.4704,737,0
+TILL.US,D,20260115,000000,16.4906,16.505,16.453,16.453,1120,0
+TILL.US,D,20260116,000000,16.65,16.69,16.65,16.659,2124,0
+TILL.US,D,20260120,000000,16.6122,16.65,16.5459,16.5459,2242,0
+TILL.US,D,20260121,000000,16.595,16.595,16.5551,16.5551,660,0
+TILL.US,D,20260123,000000,16.7199,16.8,16.7199,16.8,3457,0
+TILL.US,D,20260126,000000,16.81,16.83,16.73,16.73,2366,0
+TILL.US,D,20260127,000000,16.772,16.772,16.71,16.7198,1659,0
+TILL.US,D,20260128,000000,16.8801,16.89,16.85,16.85,15555,0
+TILL.US,D,20260129,000000,16.86,16.9302,16.86,16.9302,1156,0
+TILL.US,D,20260130,000000,16.81,16.95,16.64,16.7152,4725,0
+TILL.US,D,20260202,000000,16.55,16.61,16.5401,16.57,1648,0
+TILL.US,D,20260203,000000,16.67,16.74,16.67,16.7301,1326,0
+TILL.US,D,20260204,000000,16.73,16.73,16.7138,16.7138,269,0
+TILL.US,D,20260205,000000,16.74,16.765,16.74,16.765,1183,0
+TILL.US,D,20260206,000000,16.7417,16.7417,16.6674,16.6674,4361,0
+TILL.US,D,20260209,000000,16.71,16.715,16.701,16.715,1019,0
+TILL.US,D,20260210,000000,16.71,16.7294,16.71,16.7294,2896,0
+TILL.US,D,20260211,000000,16.72,16.7448,16.685,16.7448,1289,0
+TILL.US,D,20260212,000000,16.81,16.89,16.81,16.8898,1322,0
+TILL.US,D,20260213,000000,16.8,16.84,16.8,16.8149,765,0
+TILL.US,D,20260217,000000,16.72,16.781,16.72,16.7448,478,0
+TILL.US,D,20260218,000000,16.86,16.86,16.86,16.86,399,0
diff --git a/daily/us/nyse etfs/2/tilt.us.txt b/daily/us/nyse etfs/2/tilt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d973b71e2d75ca5984cca33bdc07b940615ba3c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tilt.us.txt	
@@ -0,0 +1,3599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TILT.US,D,20110927,000000,40.9709,41.1326,40.6048,40.6048,2116.0169250134,0
+TILT.US,D,20110928,000000,40.452,40.6802,40.4352,40.6802,353.84561252011,0
+TILT.US,D,20110929,000000,39.9154,40.2417,39.3976,40.0523,30352.090318392,0
+TILT.US,D,20110930,000000,39.8082,40.1187,39.3133,39.3133,19295.171007507,0
+TILT.US,D,20111003,000000,38.7538,39.2528,37.8818,37.8818,35021.642675067,0
+TILT.US,D,20111004,000000,37.3849,37.8908,37.3661,37.8908,6116.1861286595,0
+TILT.US,D,20111007,000000,39.9154,39.9492,39.7805,39.9492,4559.6686764343,0
+TILT.US,D,20111010,000000,41.0026,41.0125,41.0026,41.0125,644.18047407507,0
+TILT.US,D,20111011,000000,41.4301,41.4579,41.4301,41.4579,9177.8075680429,0
+TILT.US,D,20111013,000000,41.7783,41.7783,41.7594,41.7594,467.7617213941,0
+TILT.US,D,20111014,000000,42.1761,42.559,42.1761,42.559,590.75079469169,0
+TILT.US,D,20111017,000000,41.7872,41.8298,41.7406,41.7406,2588.8191821984,0
+TILT.US,D,20111019,000000,42.4082,42.4082,41.929,41.929,1217.7934470777,0
+TILT.US,D,20111020,000000,41.7406,41.7406,41.4797,41.4797,467.7617213941,0
+TILT.US,D,20111021,000000,42.671,42.671,42.671,42.671,114.92421603217,0
+TILT.US,D,20111026,000000,42.9419,43.5619,42.9419,43.5619,10703.073698365,0
+TILT.US,D,20111027,000000,44.6401,45.0944,44.6332,45.0577,4120.1339554692,0
+TILT.US,D,20111028,000000,45.1212,45.1212,45.1212,45.1212,15291.977482386,0
+TILT.US,D,20111101,000000,42.8655,42.8655,42.6641,42.6641,14471.378255631,0
+TILT.US,D,20111102,000000,43.051,43.4686,43.051,43.4686,25059.527737963,0
+TILT.US,D,20111104,000000,43.8634,44.1084,43.8634,44.1084,60470.299776085,0
+TILT.US,D,20111107,000000,44.1997,44.2949,44.1997,44.2949,2411.3923223593,0
+TILT.US,D,20111108,000000,44.7711,44.7789,44.7711,44.7789,237.91328932976,0
+TILT.US,D,20111110,000000,43.3,43.6581,43.0609,43.3843,6671.653172815,0
+TILT.US,D,20111111,000000,44.2681,44.2681,44.2681,44.2681,943.58830005362,0
+TILT.US,D,20111114,000000,43.8366,43.8366,43.8366,43.8366,3094.8889756032,0
+TILT.US,D,20111115,000000,44.3514,44.3514,44.3514,44.3514,3421.5156948525,0
+TILT.US,D,20111116,000000,44.2423,44.2423,44.1759,44.1759,6351.0750965147,0
+TILT.US,D,20111117,000000,43.3089,43.418,42.6185,42.6264,3254.1699065952,0
+TILT.US,D,20111118,000000,42.7881,43.3327,42.7742,43.3327,7646.4927947721,0
+TILT.US,D,20111121,000000,41.938,42.0511,41.938,42.0511,467.7617213941,0
+TILT.US,D,20111122,000000,41.9212,41.9212,41.5383,41.7247,3881.2125589812,0
+TILT.US,D,20111123,000000,40.9451,40.9451,40.826,40.826,12588.234084156,0
+TILT.US,D,20111128,000000,41.4965,41.4965,41.4965,41.4965,13057.003912708,0
+TILT.US,D,20111129,000000,41.9816,42.0054,41.8388,41.8388,4559.6686764343,0
+TILT.US,D,20111130,000000,43.3595,43.666,43.3595,43.666,17655.988768311,0
+TILT.US,D,20111201,000000,43.8634,43.9854,43.8554,43.9784,11188.981348606,0
+TILT.US,D,20111202,000000,43.8456,43.8456,43.8456,43.8456,6470.0317411796,0
+TILT.US,D,20111205,000000,44.0558,44.0558,44.0558,44.0558,10150.630975684,0
+TILT.US,D,20111206,000000,44.4456,44.4456,44.4456,44.4456,13999.584105604,0
+TILT.US,D,20111207,000000,44.518,44.518,44.4814,44.4814,18058.223524423,0
+TILT.US,D,20111208,000000,43.6977,43.6977,43.3515,43.3515,16049.065958177,0
+TILT.US,D,20111209,000000,44.0032,44.3098,43.9784,44.3098,44400.063567587,0
+TILT.US,D,20111212,000000,43.3258,43.4686,43.3089,43.4686,9698.9989688204,0
+TILT.US,D,20111213,000000,43.8276,43.8276,42.8565,42.8565,12488.431475496,0
+TILT.US,D,20111214,000000,42.5084,42.5084,42.5084,42.5084,5634.3109070509,0
+TILT.US,D,20111215,000000,42.7137,42.7137,42.6641,42.6641,30619.238715308,0
+TILT.US,D,20111216,000000,42.9339,42.9597,42.8487,42.8833,14445.167469518,0
+TILT.US,D,20111219,000000,43.8554,43.8554,42.2365,42.3457,18542.114960348,0
+TILT.US,D,20111220,000000,43.666,43.7315,43.666,43.7315,18236.658491421,0
+TILT.US,D,20111221,000000,43.4765,44.0628,43.2464,44.0628,37803.010324477,0
+TILT.US,D,20111222,000000,44.1997,44.3792,44.1005,44.3792,1253.0771976139,0
+TILT.US,D,20111223,000000,44.4913,44.4913,44.4814,44.4814,44533.133712467,0
+TILT.US,D,20111227,000000,44.532,44.9069,44.4814,44.7195,3297.5185143968,0
+TILT.US,D,20111228,000000,45.263,45.263,43.8276,43.8634,16029.911922171,0
+TILT.US,D,20111229,000000,44.1997,44.1997,44.1997,44.1997,4703.8280000536,0
+TILT.US,D,20111230,000000,44.2949,44.3703,44.2859,44.2859,30469.03074874,0
+TILT.US,D,20120103,000000,45.0577,45.0865,44.7621,44.7789,8451.9704141555,0
+TILT.US,D,20120104,000000,44.4913,44.7869,44.4913,44.657,9640.5287536461,0
+TILT.US,D,20120106,000000,44.7789,44.9982,44.7789,44.9704,49458.745287319,0
+TILT.US,D,20120109,000000,44.7125,44.7125,44.7125,44.7125,919.39372825737,0
+TILT.US,D,20120110,000000,43.3595,45.5339,43.3595,45.4347,7022.4744638606,0
+TILT.US,D,20120111,000000,45.5865,45.5865,45.5865,45.5865,1176.4610535925,0
+TILT.US,D,20120113,000000,45.2799,45.389,45.2799,45.389,9228.2129259517,0
+TILT.US,D,20120117,000000,45.9594,45.9842,45.7918,45.7918,45647.092122252,0
+TILT.US,D,20120118,000000,46.1131,46.1131,46.1131,46.1131,757.08847579089,0
+TILT.US,D,20120119,000000,46.4177,46.4177,46.4098,46.4098,467.7617213941,0
+TILT.US,D,20120120,000000,46.4008,46.4008,46.3919,46.3919,1144.2016245308,0
+TILT.US,D,20120123,000000,46.4514,46.494,46.4514,46.494,19821.402944075,0
+TILT.US,D,20120125,000000,46.5814,47.0287,46.5814,47.0287,2703.7433982306,0
+TILT.US,D,20120126,000000,46.9712,46.9712,46.7689,46.7689,26587.818189758,0
+TILT.US,D,20120130,000000,46.2927,46.7689,46.2927,46.7689,7143.4473228418,0
+TILT.US,D,20120131,000000,46.621,46.6389,46.621,46.6389,11978.329253458,0
+TILT.US,D,20120201,000000,47.371,47.5505,47.371,47.3858,3116.0592259249,0
+TILT.US,D,20120202,000000,47.4731,47.5505,47.4731,47.5505,1058.5125160858,0
+TILT.US,D,20120203,000000,48.3758,48.3758,48.3758,48.3758,20261.945772199,0
+TILT.US,D,20120206,000000,48.2975,48.2975,48.2975,48.2975,9884.4906859249,0
+TILT.US,D,20120207,000000,48.2379,48.3907,48.2379,48.3907,11886.591502064,0
+TILT.US,D,20120208,000000,48.2796,48.4184,48.2617,48.4184,2703.7433982306,0
+TILT.US,D,20120209,000000,48.6992,48.7895,48.2201,48.466,34023.616588472,0
+TILT.US,D,20120210,000000,48.1943,48.1943,47.9146,48.0356,5667.5784432708,0
+TILT.US,D,20120213,000000,48.2975,48.4254,48.2975,48.4254,13706.224922574,0
+TILT.US,D,20120214,000000,48.3232,48.3232,48.0931,48.229,12001.515718096,0
+TILT.US,D,20120215,000000,48.2023,48.4184,48.1099,48.1099,5762.3405161394,0
+TILT.US,D,20120216,000000,47.8888,47.8888,47.8888,47.8888,353.84561252011,0
+TILT.US,D,20120217,000000,48.7657,48.7657,48.7657,48.7657,5834.9242315282,0
+TILT.US,D,20120221,000000,48.9511,48.9511,48.9422,48.9422,21345.660967238,0
+TILT.US,D,20120222,000000,48.6188,48.6188,48.483,48.483,2441.6355371046,0
+TILT.US,D,20120223,000000,48.4393,48.4393,48.4393,48.4393,120.97285898123,0
+TILT.US,D,20120224,000000,48.8509,48.8509,48.8509,48.8509,1048.431444504,0
+TILT.US,D,20120228,000000,49.0523,49.0523,48.9175,48.9175,6888.3962118231,0
+TILT.US,D,20120229,000000,48.5454,48.5454,48.5454,48.5454,644.18047407507,0
+TILT.US,D,20120301,000000,48.7657,48.7895,48.7657,48.7895,3870.1233802413,0
+TILT.US,D,20120302,000000,48.6803,48.6803,48.3589,48.4184,7390.4335765952,0
+TILT.US,D,20120305,000000,48.1715,48.2975,48.1715,48.2617,3529.3831607775,0
+TILT.US,D,20120306,000000,47.4126,47.4126,47.3283,47.3283,2819.6757214209,0
+TILT.US,D,20120307,000000,47.7608,47.8718,47.7608,47.856,23604.829108713,0
+TILT.US,D,20120308,000000,48.1943,48.4184,48.1943,48.4184,1709.7497402681,0
+TILT.US,D,20120309,000000,48.8143,48.8699,48.7557,48.7557,5290.5463661126,0
+TILT.US,D,20120312,000000,48.6803,48.7071,48.6615,48.6803,20381.910524022,0
+TILT.US,D,20120313,000000,49.0622,49.4541,49.0622,49.4541,25153.281703673,0
+TILT.US,D,20120314,000000,49.5473,49.5473,49.3588,49.3588,22470.708555764,0
+TILT.US,D,20120315,000000,49.5473,49.7606,49.5473,49.7606,12355.361330617,0
+TILT.US,D,20120316,000000,49.8518,49.8518,49.7516,49.8162,1985.9711016086,0
+TILT.US,D,20120319,000000,50.7783,50.7783,49.8876,50.1415,999.03419375335,0
+TILT.US,D,20120320,000000,49.833,49.833,49.833,49.833,11697.067356327,0
+TILT.US,D,20120321,000000,49.7744,49.8618,49.7744,49.8618,55174.712874182,0
+TILT.US,D,20120322,000000,49.2576,49.2576,49.1724,49.1724,49119.013175013,0
+TILT.US,D,20120323,000000,49.2428,49.2934,49.2428,49.2676,5452.8516185791,0
+TILT.US,D,20120326,000000,50.2695,50.2695,50.2695,50.2695,26685.604584102,0
+TILT.US,D,20120327,000000,50.2784,50.2784,50.2784,50.2784,290.33486155496,0
+TILT.US,D,20120328,000000,49.9124,50.3111,49.8062,49.8618,3060.6133322252,0
+TILT.US,D,20120329,000000,49.5473,49.9302,49.5473,49.9302,1613.9795602413,0
+TILT.US,D,20120330,000000,49.9302,49.9302,49.9302,49.9302,1176.4610535925,0
+TILT.US,D,20120402,000000,50.1753,50.3111,50.1753,50.2278,6022.4321629491,0
+TILT.US,D,20120403,000000,50.577,50.577,49.8162,49.8162,3568.6993399464,0
+TILT.US,D,20120404,000000,49.5305,49.5305,49.341,49.4541,13106.401163458,0
+TILT.US,D,20120405,000000,49.3588,49.3588,49.3588,49.3588,237.91328932976,0
+TILT.US,D,20120409,000000,48.7488,48.8143,48.7488,48.8143,1032.3017299732,0
+TILT.US,D,20120410,000000,48.2121,48.3411,47.6993,47.7866,10287.733549196,0
+TILT.US,D,20120411,000000,48.2201,48.5613,48.0584,48.5613,2663.4191119035,0
+TILT.US,D,20120412,000000,48.5454,49.0107,48.5454,49.0107,15733.528417668,0
+TILT.US,D,20120413,000000,48.7657,48.8043,48.4334,48.475,15888.776920027,0
+TILT.US,D,20120416,000000,48.6803,49.1297,48.1099,48.3758,3176.5456554156,0
+TILT.US,D,20120417,000000,48.8143,49.1802,48.8143,49.1297,6194.8184869973,0
+TILT.US,D,20120418,000000,48.8421,48.8421,48.8421,48.8421,237.91328932976,0
+TILT.US,D,20120419,000000,48.5266,48.6109,48.5186,48.5186,13347.338774263,0
+TILT.US,D,20120420,000000,48.7557,48.7557,48.7309,48.7557,1162.347553378,0
+TILT.US,D,20120423,000000,48.0584,48.0931,47.982,48.0931,2824.7162572118,0
+TILT.US,D,20120424,000000,48.5366,48.5366,48.2717,48.2717,14718.364509383,0
+TILT.US,D,20120425,000000,48.9839,49.1148,48.9839,49.1148,3297.5185143968,0
+TILT.US,D,20120426,000000,49.332,49.6138,49.3281,49.6138,5183.6870073458,0
+TILT.US,D,20120427,000000,49.332,49.8062,49.332,49.8062,7330.9552542627,0
+TILT.US,D,20120430,000000,49.8964,50.6345,49.2428,49.4541,14850.426547104,0
+TILT.US,D,20120501,000000,49.7368,49.833,49.7368,49.7973,3529.3831607775,0
+TILT.US,D,20120502,000000,49.2348,49.2348,49.2348,49.2348,9215.1075328954,0
+TILT.US,D,20120503,000000,49.215,49.215,48.8946,48.8946,878.06133477212,0
+TILT.US,D,20120504,000000,48.4006,48.4006,48.2796,48.2796,10687.952090992,0
+TILT.US,D,20120507,000000,48.2023,48.4184,48.1943,48.2201,8997.3563867292,0
+TILT.US,D,20120508,000000,47.4563,47.9909,47.4563,47.9909,14632.675400938,0
+TILT.US,D,20120509,000000,47.9314,47.975,47.8798,47.8888,7646.4927947721,0
+TILT.US,D,20120510,000000,47.8114,47.9909,47.8114,47.9909,14038.900284773,0
+TILT.US,D,20120511,000000,48.0832,48.1357,47.8798,47.8798,6266.3940952279,0
+TILT.US,D,20120514,000000,47.3452,47.3452,47.3204,47.3204,5908.5160540751,0
+TILT.US,D,20120515,000000,47.243,47.243,47.1567,47.1567,6470.0317411796,0
+TILT.US,D,20120516,000000,47.1656,47.2172,47.1656,47.2172,4465.9147107239,0
+TILT.US,D,20120517,000000,46.494,46.5208,45.8998,45.8998,14587.31057882,0
+TILT.US,D,20120518,000000,45.8998,45.9524,44.7869,45.4446,7822.9115474531,0
+TILT.US,D,20120522,000000,46.2769,46.4356,46.1607,46.1607,4030.4124183914,0
+TILT.US,D,20120523,000000,45.7471,45.756,45.7471,45.756,8942.9186001877,0
+TILT.US,D,20120524,000000,46.5654,46.5654,46.1697,46.1697,16891.843542413,0
+TILT.US,D,20120525,000000,46.5903,46.6062,46.494,46.494,3635.2344123861,0
+TILT.US,D,20120529,000000,46.8333,46.9712,46.7986,46.9712,15572.23127236,0
+TILT.US,D,20120530,000000,46.4514,46.4594,46.3601,46.3601,10823.038450188,0
+TILT.US,D,20120531,000000,45.7739,46.4177,45.7739,46.2669,16364.603498686,0
+TILT.US,D,20120601,000000,45.4853,45.4853,44.5498,44.9704,13634.649314344,0
+TILT.US,D,20120604,000000,44.7264,44.7363,44.7264,44.7363,3881.2125589812,0
+TILT.US,D,20120605,000000,45.1212,45.1212,45.1212,45.1212,324.61050493298,0
+TILT.US,D,20120606,000000,45.9842,46.1062,45.9842,46.0209,1409.3338071314,0
+TILT.US,D,20120607,000000,46.385,46.6141,46.3353,46.3353,12929.982410778,0
+TILT.US,D,20120608,000000,46.1607,46.6062,46.1607,46.5992,6414.5858474799,0
+TILT.US,D,20120611,000000,45.9683,45.9683,45.9683,45.9683,467.7617213941,0
+TILT.US,D,20120612,000000,46.1062,46.3522,45.9941,46.3522,2441.6355371046,0
+TILT.US,D,20120613,000000,46.0308,46.0308,45.8274,45.8274,33224.187612038,0
+TILT.US,D,20120614,000000,46.2341,46.2421,46.2341,46.2421,4940.7331822252,0
+TILT.US,D,20120615,000000,46.5992,46.9127,46.5903,46.9127,22934.437848525,0
+TILT.US,D,20120618,000000,46.6558,47.0734,45.2561,47.0139,15650.863630697,0
+TILT.US,D,20120619,000000,47.4315,47.7459,47.4315,47.7172,9206.0345684719,0
+TILT.US,D,20120620,000000,47.6269,47.6269,47.5147,47.5505,15194.191088043,0
+TILT.US,D,20120621,000000,46.745,46.745,46.1529,46.1529,52547.585619974,0
+TILT.US,D,20120622,000000,46.7599,46.8949,46.5654,46.8949,9171.7589250938,0
+TILT.US,D,20120625,000000,46.3353,46.3353,46.1131,46.2243,3529.3831607775,0
+TILT.US,D,20120627,000000,46.8263,46.9395,46.8263,46.9395,15669.009559544,0
+TILT.US,D,20120628,000000,46.7371,46.7986,46.3264,46.7986,2588.8191821984,0
+TILT.US,D,20120629,000000,47.7866,48.0653,47.7866,48.0653,1458.731057882,0
+TILT.US,D,20120703,000000,48.3907,48.9035,48.3907,48.8509,1575.6714882306,0
+TILT.US,D,20120705,000000,48.7151,48.7151,48.7151,48.7151,413.32393485255,0
+TILT.US,D,20120706,000000,47.975,48.1625,47.975,48.1447,196995.22788652,0
+TILT.US,D,20120709,000000,48.1447,48.1447,48.1447,48.1447,291.34296871314,0
+TILT.US,D,20120710,000000,47.5605,47.6527,47.4563,47.5147,71884.089020966,0
+TILT.US,D,20120711,000000,47.4652,47.6933,47.371,47.4801,3297.5185143968,0
+TILT.US,D,20120712,000000,46.9127,47.4801,46.8601,47.4801,16257.74413992,0
+TILT.US,D,20120713,000000,47.6269,47.6269,47.4225,47.6091,71767.148590617,0
+TILT.US,D,20120716,000000,47.8204,47.9592,47.7776,47.7776,6583.9478500536,0
+TILT.US,D,20120717,000000,47.9502,48.2023,47.6874,48.1794,20631.92109925,0
+TILT.US,D,20120718,000000,48.3689,48.475,48.3689,48.475,4403.4120669169,0
+TILT.US,D,20120719,000000,48.5534,48.5534,48.5454,48.5454,2496.0733236461,0
+TILT.US,D,20120720,000000,48.1943,48.1943,48.0008,48.0008,20636.96163504,0
+TILT.US,D,20120723,000000,47.251,47.4126,47.2272,47.4126,7498.3010425201,0
+TILT.US,D,20120724,000000,46.8423,46.8423,46.8423,46.8423,2617.0461826273,0
+TILT.US,D,20120725,000000,47.1338,47.1338,46.745,46.8333,3998.1529893298,0
+TILT.US,D,20120726,000000,47.4731,47.4731,47.4731,47.4731,2116.0169250134,0
+TILT.US,D,20120727,000000,47.975,48.5366,47.975,48.5366,3201.74833437,0
+TILT.US,D,20120730,000000,48.4184,48.4254,48.3064,48.4254,2306.5491779088,0
+TILT.US,D,20120731,000000,48.2379,48.2717,48.1536,48.2459,6146.4293434048,0
+TILT.US,D,20120801,000000,48.1357,48.1715,47.975,48.1715,14304.032467373,0
+TILT.US,D,20120802,000000,47.2608,47.6457,47.2608,47.6169,19091.533361555,0
+TILT.US,D,20120803,000000,48.475,48.6893,48.3689,48.483,8531.6108796515,0
+TILT.US,D,20120807,000000,48.9422,49.2676,48.9422,48.9769,23865.928862681,0
+TILT.US,D,20120808,000000,49.0801,49.0801,49.0712,49.0712,943.58830005362,0
+TILT.US,D,20120809,000000,49.0801,49.0801,49.0801,49.0801,10219.18226244,0
+TILT.US,D,20120810,000000,48.9422,50.1931,48.9035,48.9918,15306.0909826,0
+TILT.US,D,20120813,000000,48.7389,48.7389,48.722,48.722,1176.4610535925,0
+TILT.US,D,20120814,000000,49.1724,49.1724,49.0622,49.1297,7321.8822898391,0
+TILT.US,D,20120815,000000,50.1077,50.1077,49.1059,49.3023,2588.8191821984,0
+TILT.US,D,20120816,000000,49.5473,49.7189,49.5135,49.6872,9850.2150425469,0
+TILT.US,D,20120817,000000,49.7189,49.9649,49.703,49.9649,23890.123434477,0
+TILT.US,D,20120820,000000,49.6307,49.7804,49.6138,49.6872,2910.4053656568,0
+TILT.US,D,20120821,000000,50.0493,50.2526,49.6941,49.6941,9871.3852928686,0
+TILT.US,D,20120822,000000,49.5473,49.5473,49.4441,49.4441,6208.9319872118,0
+TILT.US,D,20120823,000000,49.9302,49.9302,49.206,49.206,4896.3764672654,0
+TILT.US,D,20120824,000000,49.088,49.4441,49.0523,49.4441,6596.0451359517,0
+TILT.US,D,20120827,000000,49.4273,49.5047,49.4273,49.4541,943.58830005362,0
+TILT.US,D,20120828,000000,49.4719,49.4719,49.4719,49.4719,1409.3338071314,0
+TILT.US,D,20120829,000000,49.6872,49.7804,49.6872,49.7189,3688.6640917694,0
+TILT.US,D,20120830,000000,49.2676,49.3827,49.2676,49.3827,5414.5435465684,0
+TILT.US,D,20120831,000000,49.4997,49.5631,49.4183,49.4183,3881.2125589812,0
+TILT.US,D,20120904,000000,49.3737,49.7744,49.3737,49.7744,2882.1783652279,0
+TILT.US,D,20120905,000000,49.7368,49.7368,49.7368,49.7368,1058.5125160858,0
+TILT.US,D,20120906,000000,50.6593,50.6593,50.6593,50.6593,4824.8008590349,0
+TILT.US,D,20120907,000000,50.943,50.9629,50.8637,50.9073,19385.900651743,0
+TILT.US,D,20120910,000000,50.8369,50.8369,50.7476,50.7476,3281.388799866,0
+TILT.US,D,20120911,000000,50.8031,50.9936,50.8031,50.8993,18195.326097936,0
+TILT.US,D,20120912,000000,50.9529,51.0838,50.9529,50.9529,12382.580223887,0
+TILT.US,D,20120913,000000,51.0313,51.8258,51.0313,51.8258,4723.9901432172,0
+TILT.US,D,20120914,000000,52.2713,52.2713,52.0371,52.0371,1648.2552036193,0
+TILT.US,D,20120917,000000,51.936,51.936,51.688,51.7842,9410.6803215818,0
+TILT.US,D,20120918,000000,51.9955,51.9955,51.68,51.68,486.91575739946,0
+TILT.US,D,20120919,000000,51.8834,51.926,51.7752,51.8328,24579.66873067,0
+TILT.US,D,20120920,000000,51.3844,51.5897,51.3844,51.5897,5704.8784081233,0
+TILT.US,D,20120921,000000,51.8992,51.8992,51.7654,51.7654,6570.8424569973,0
+TILT.US,D,20120924,000000,51.4837,51.5719,51.4837,51.4837,5966.9862692493,0
+TILT.US,D,20120925,000000,51.7415,51.7415,50.8915,50.8993,3297.5185143968,0
+TILT.US,D,20120926,000000,50.7565,50.7565,50.5344,50.577,4165.4987775871,0
+TILT.US,D,20120927,000000,50.6256,51.1186,50.6256,51.0313,3998.1529893298,0
+TILT.US,D,20120928,000000,50.6851,50.943,50.6672,50.943,7435.7983987131,0
+TILT.US,D,20121001,000000,51.7654,51.7654,50.7883,50.8915,14427.02154067,0
+TILT.US,D,20121002,000000,50.8815,50.9698,50.7714,50.9698,14662.918615684,0
+TILT.US,D,20121003,000000,50.8725,51.2624,50.8537,51.0025,2863.0243292225,0
+TILT.US,D,20121004,000000,51.3576,51.4479,51.2466,51.4241,8291.6813760054,0
+TILT.US,D,20121005,000000,51.802,51.8258,51.3755,51.3844,4295.544600992,0
+TILT.US,D,20121008,000000,51.2544,51.2991,51.189,51.2991,5894.4025538606,0
+TILT.US,D,20121009,000000,51.0998,51.0998,50.7208,50.8725,16297.060319089,0
+TILT.US,D,20121010,000000,50.6851,50.6851,50.3984,50.3984,10352.252407319,0
+TILT.US,D,20121011,000000,50.9172,50.9271,50.6345,50.6434,5411.5192250938,0
+TILT.US,D,20121012,000000,50.577,50.5859,50.2784,50.2784,277845.42197231,0
+TILT.US,D,20121015,000000,50.2189,50.6077,50.2189,50.6077,9847.1907210724,0
+TILT.US,D,20121016,000000,51.0313,51.066,51.0313,51.066,17097.497402681,0
+TILT.US,D,20121017,000000,51.3576,51.5015,51.3576,51.5015,3986.0557034316,0
+TILT.US,D,20121018,000000,51.3576,51.3576,51.189,51.3477,17139.837903324,0
+TILT.US,D,20121019,000000,50.9172,50.9172,50.3379,50.4808,13627.592564236,0
+TILT.US,D,20121022,000000,50.3111,50.3111,50.1157,50.3022,17038.019080348,0
+TILT.US,D,20121023,000000,49.7278,50.0393,49.6307,49.947,15049.023657266,0
+TILT.US,D,20121024,000000,49.8964,49.9302,49.7447,49.7516,36073.098441045,0
+TILT.US,D,20121025,000000,49.8162,49.8162,49.8162,49.8162,16645.865395818,0
+TILT.US,D,20121026,000000,49.6872,49.842,49.6307,49.8162,9322.9749988204,0
+TILT.US,D,20121031,000000,49.9054,49.9054,49.7744,49.7744,28918.561939464,0
+TILT.US,D,20121101,000000,50.5344,50.5601,50.4153,50.4886,9096.1508882306,0
+TILT.US,D,20121102,000000,50.3627,50.3716,50.0582,50.0671,28396.362431528,0
+TILT.US,D,20121105,000000,50.1663,50.1663,50.1593,50.1593,3647.3316982842,0
+TILT.US,D,20121106,000000,50.5532,50.7109,50.3895,50.7109,5911.5403755496,0
+TILT.US,D,20121107,000000,49.7675,49.7744,49.4273,49.5801,29064.737477399,0
+TILT.US,D,20121108,000000,49.3588,49.3588,48.968,48.968,18512.879852761,0
+TILT.US,D,20121109,000000,48.8946,49.0007,48.8421,48.9175,18205.407169518,0
+TILT.US,D,20121112,000000,48.9085,48.9085,48.9085,48.9085,7529.5523644236,0
+TILT.US,D,20121114,000000,48.9422,48.9422,47.7697,47.7697,6237.1589876408,0
+TILT.US,D,20121115,000000,47.5833,47.8382,47.5069,47.6993,5876.2566250134,0
+TILT.US,D,20121116,000000,47.5405,47.9909,47.371,47.9909,11764.610535925,0
+TILT.US,D,20121119,000000,48.6803,48.7746,48.6714,48.7746,15511.744842869,0
+TILT.US,D,20121120,000000,48.722,48.9343,48.6714,48.9343,1861.9739211528,0
+TILT.US,D,20121121,000000,48.9918,49.1554,48.9601,49.0622,29756.298987909,0
+TILT.US,D,20121123,000000,49.6307,49.6941,49.5225,49.5225,3682.6154488204,0
+TILT.US,D,20121126,000000,49.7189,49.8062,49.7189,49.8062,7185.7878234853,0
+TILT.US,D,20121127,000000,49.8162,49.8618,49.7606,49.7606,5759.3161946649,0
+TILT.US,D,20121128,000000,49.341,49.9907,49.332,49.9907,5905.4917326005,0
+TILT.US,D,20121129,000000,50.3111,50.3627,50.2943,50.3627,13526.781848418,0
+TILT.US,D,20121130,000000,50.3111,50.3111,50.3111,50.3111,8760.4512045576,0
+TILT.US,D,20121203,000000,50.3716,50.3716,50.2526,50.2784,23747.980325175,0
+TILT.US,D,20121204,000000,50.2615,50.2615,50.0393,50.2189,42075.368460831,0
+TILT.US,D,20121205,000000,50.1325,50.4153,50.1077,50.4153,11245.435349464,0
+TILT.US,D,20121206,000000,50.1753,50.3984,50.1008,50.3627,11238.378599357,0
+TILT.US,D,20121207,000000,50.6772,51.7326,50.329,50.4371,48509.108344316,0
+TILT.US,D,20121210,000000,50.3627,50.6593,50.3627,50.6593,59521.670940241,0
+TILT.US,D,20121211,000000,51.1275,51.1275,50.8915,50.9271,26566.647939437,0
+TILT.US,D,20121212,000000,51.2138,51.2218,50.8915,50.9073,68871.864832333,0
+TILT.US,D,20121213,000000,50.8537,50.8537,50.4986,50.5948,37935.072362198,0
+TILT.US,D,20121214,000000,50.568,50.568,50.3895,50.4302,18860.676822333,0
+TILT.US,D,20121217,000000,50.7297,50.9936,50.7297,50.9936,39859.548927158,0
+TILT.US,D,20121218,000000,51.4171,51.6969,51.4171,51.6969,33618.357510885,0
+TILT.US,D,20121219,000000,51.688,51.7842,51.5629,51.5629,40381.748435094,0
+TILT.US,D,20121220,000000,51.4925,51.8328,51.4925,51.8328,62011.695620938,0
+TILT.US,D,20121221,000000,51.3844,51.3844,51.1364,51.3844,28061.670855014,0
+TILT.US,D,20121224,000000,51.1622,51.308,51.1444,51.2466,42843.546115362,0
+TILT.US,D,20121226,000000,51.2991,51.2991,50.9698,51.1444,8765.4917403485,0
+TILT.US,D,20121227,000000,50.6474,50.6474,50.2943,50.448,47942.552121421,0
+TILT.US,D,20121228,000000,50.7069,50.9251,50.4322,50.5284,52022.361790563,0
+TILT.US,D,20121231,000000,50.563,51.3269,50.563,51.3269,85983.475735228,0
+TILT.US,D,20130102,000000,52.5212,52.6591,52.3942,52.6591,35900.712116997,0
+TILT.US,D,20130103,000000,52.7345,52.9666,52.6164,52.7523,12695.093442922,0
+TILT.US,D,20130104,000000,52.9507,53.0876,52.9507,53.0806,25348.854492359,0
+TILT.US,D,20130107,000000,52.7891,52.915,52.7702,52.915,28101.995141341,0
+TILT.US,D,20130108,000000,52.667,52.7245,52.6303,52.7156,15934.141742145,0
+TILT.US,D,20130109,000000,52.8902,52.9051,52.8743,52.8843,10560.930589062,0
+TILT.US,D,20130110,000000,53.1144,53.1332,52.8565,53.1332,11320.035279169,0
+TILT.US,D,20130111,000000,53.4338,53.4338,53.045,53.1044,32955.023000804,0
+TILT.US,D,20130115,000000,53.1988,53.2761,53.0638,53.2761,20735.756136542,0
+TILT.US,D,20130116,000000,53.2582,53.293,53.174,53.2176,11488.389174585,0
+TILT.US,D,20130117,000000,53.785,53.785,53.4487,53.6282,10120.387760938,0
+TILT.US,D,20130118,000000,53.5429,53.7502,53.4675,53.7502,41167.063911314,0
+TILT.US,D,20130122,000000,53.8296,53.9893,53.6897,53.9893,43312.315943914,0
+TILT.US,D,20130123,000000,54.0607,54.1371,54.0429,54.0429,24085.696223163,0
+TILT.US,D,20130124,000000,54.272,54.3087,54.1113,54.1797,9754.4448625201,0
+TILT.US,D,20130125,000000,54.404,54.5408,54.404,54.5072,33232.252469303,0
+TILT.US,D,20130128,000000,54.516,54.6093,54.516,54.6093,20194.4025926,0
+TILT.US,D,20130129,000000,54.5835,54.6777,54.5835,54.6262,10652.668340456,0
+TILT.US,D,20130130,000000,54.5746,54.6093,54.5746,54.6093,4785.484679866,0
+TILT.US,D,20130131,000000,54.3345,54.4804,54.2561,54.404,18150.969382976,0
+TILT.US,D,20130201,000000,54.9803,55.014,54.9109,54.9109,7510.3983284182,0
+TILT.US,D,20130204,000000,54.7481,54.7481,54.2819,54.3444,6997.2717849062,0
+TILT.US,D,20130205,000000,54.6777,54.8939,54.6688,54.7977,51298.540850992,0
+TILT.US,D,20130206,000000,54.6688,54.9109,54.6688,54.9109,18931.244323405,0
+TILT.US,D,20130207,000000,54.7323,54.9109,54.5498,54.8225,14669.975365791,0
+TILT.US,D,20130208,000000,55.1946,55.254,55.1776,55.2471,22130.976443458,0
+TILT.US,D,20130211,000000,55.1776,55.1946,55.0199,55.1946,24805.484734102,0
+TILT.US,D,20130212,000000,55.2689,55.4623,55.2689,55.3929,17186.210832601,0
+TILT.US,D,20130213,000000,55.5001,55.634,55.3929,55.4355,13116.48223504,0
+TILT.US,D,20130214,000000,55.6677,55.6984,55.626,55.6984,52885.301517962,0
+TILT.US,D,20130215,000000,55.6984,55.7421,55.5099,55.5804,23463.694106568,0
+TILT.US,D,20130219,000000,55.9206,56.0397,55.8592,56.0397,17185.202725443,0
+TILT.US,D,20130220,000000,55.7322,55.7322,55.2382,55.2382,9522.5802161394,0
+TILT.US,D,20130221,000000,54.9803,55.0061,54.4624,54.764,35093.218283298,0
+TILT.US,D,20130222,000000,55.0199,55.0804,54.9465,55.0804,9578.0261098391,0
+TILT.US,D,20130225,000000,55.1688,55.1688,54.2403,54.2403,19483.687046086,0
+TILT.US,D,20130226,000000,54.1461,54.5072,54.0359,54.5072,55736.228561287,0
+TILT.US,D,20130227,000000,55.0983,55.263,55.0289,55.263,14469.362041313,0
+TILT.US,D,20130228,000000,55.1946,55.2689,55.0804,55.0804,16034.952457963,0
+TILT.US,D,20130301,000000,54.4972,55.2034,54.4972,55.1946,56343.109070509,0
+TILT.US,D,20130304,000000,55.0199,55.3215,55.0199,55.3215,2444.6598585791,0
+TILT.US,D,20130305,000000,55.8592,56.0863,55.7421,56.0486,10782.714163861,0
+TILT.US,D,20130306,000000,56.1031,56.1299,56.0307,56.0625,18660.063497855,0
+TILT.US,D,20130307,000000,56.3621,56.3621,56.2003,56.3115,7494.2686138874,0
+TILT.US,D,20130308,000000,56.6973,56.7142,56.372,56.6884,28681.656757292,0
+TILT.US,D,20130311,000000,56.7509,56.8085,56.7509,56.8085,27017.271839142,0
+TILT.US,D,20130312,000000,56.7509,56.8451,56.62,56.8451,6921.6637480429,0
+TILT.US,D,20130313,000000,56.9195,56.9195,56.9027,56.9027,14194.148787131,0
+TILT.US,D,20130314,000000,57.1973,57.353,57.1973,57.353,664.34261723861,0
+TILT.US,D,20130315,000000,57.3262,57.3451,57.2152,57.2469,27460.83898874,0
+TILT.US,D,20130318,000000,56.8353,57.1368,56.8353,57.1278,39262.749489518,0
+TILT.US,D,20130319,000000,57.102,57.102,56.7767,56.7767,9295.7561055496,0
+TILT.US,D,20130320,000000,57.1706,57.2906,57.1516,57.2906,9600.204467319,0
+TILT.US,D,20130321,000000,57.0237,57.0763,56.9642,56.9642,13129.587628096,0
+TILT.US,D,20130322,000000,57.0922,57.0922,57.0009,57.0068,11839.21046563,0
+TILT.US,D,20130325,000000,56.984,56.984,56.8699,56.9473,30995.262685309,0
+TILT.US,D,20130326,000000,57.111,57.2737,57.0922,57.2737,8512.4568436461,0
+TILT.US,D,20130327,000000,57.0842,57.36,57.0842,57.36,123072.74619172,0
+TILT.US,D,20130328,000000,57.3927,57.5227,57.2737,57.5227,20728.699386434,0
+TILT.US,D,20130401,000000,58.2716,58.2716,56.8173,56.9394,19913.140695469,0
+TILT.US,D,20130402,000000,57.2152,57.2201,56.8015,56.9473,12443.066653378,0
+TILT.US,D,20130403,000000,56.3621,56.372,56.1131,56.3204,13932.040926005,0
+TILT.US,D,20130404,000000,56.4087,56.4553,56.3541,56.4553,9560.8882881501,0
+TILT.US,D,20130405,000000,56.1745,56.372,55.7421,56.372,19564.33561874,0
+TILT.US,D,20130408,000000,56.3621,56.6636,56.3621,56.6636,22347.719482467,0
+TILT.US,D,20130409,000000,56.8451,57.0237,56.8085,57.0237,25079.689881126,0
+TILT.US,D,20130410,000000,57.0326,57.7032,57.0326,57.6605,8020.5005504558,0
+TILT.US,D,20130411,000000,57.7806,57.9958,57.7806,57.9224,11624.483640938,0
+TILT.US,D,20130412,000000,57.4889,57.6268,57.4721,57.6268,18969.552395416,0
+TILT.US,D,20130415,000000,56.8937,56.9394,56.1299,56.1299,9866.3447570778,0
+TILT.US,D,20130416,000000,56.3541,56.611,56.2669,56.611,3304.575264504,0
+TILT.US,D,20130417,000000,56.0695,56.0695,55.5377,55.9395,27032.393446515,0
+TILT.US,D,20130418,000000,55.4088,55.7163,55.3215,55.5299,14200.197430081,0
+TILT.US,D,20130419,000000,55.7074,56.0565,55.7074,56.0119,17914.064200804,0
+TILT.US,D,20130422,000000,55.9206,56.3015,55.8224,56.3015,12804.977123163,0
+TILT.US,D,20130423,000000,56.8173,56.9116,56.4474,56.9027,30290.595781743,0
+TILT.US,D,20130424,000000,57.0842,57.2152,56.9116,57.2152,11686.986284745,0
+TILT.US,D,20130425,000000,57.601,57.6516,57.4969,57.4969,14034.867856139,0
+TILT.US,D,20130426,000000,57.6853,57.6853,57.0326,57.2906,26965.858374075,0
+TILT.US,D,20130429,000000,57.7032,57.7726,57.5931,57.6605,6447.8533836997,0
+TILT.US,D,20130430,000000,57.6516,57.8838,57.4641,57.8172,21768.057866514,0
+TILT.US,D,20130501,000000,57.5931,57.5931,57.0763,57.0763,18073.345131796,0
+TILT.US,D,20130502,000000,57.1973,57.6605,57.1973,57.6605,11866.429358901,0
+TILT.US,D,20130503,000000,58.3996,58.6049,58.3996,58.4412,13109.425484933,0
+TILT.US,D,20130506,000000,58.4412,58.717,58.4332,58.6664,33960.105837507,0
+TILT.US,D,20130507,000000,59.076,59.076,58.7864,59.0503,17761.84001992,0
+TILT.US,D,20130508,000000,59.2606,59.2864,59.0503,59.2864,18197.342312252,0
+TILT.US,D,20130509,000000,59.325,59.332,58.9848,58.9848,51434.635317346,0
+TILT.US,D,20130510,000000,59.1455,59.5601,59.1455,59.4034,9432.8586790617,0
+TILT.US,D,20130513,000000,59.3776,59.578,59.3776,59.4411,17278.956691153,0
+TILT.US,D,20130514,000000,59.8726,60.0055,59.6296,60.0055,30480.119927479,0
+TILT.US,D,20130515,000000,60.1613,60.4896,59.9797,60.2307,31050.708579008,0
+TILT.US,D,20130516,000000,60.317,60.3834,59.9718,59.9718,20133.91616311,0
+TILT.US,D,20130517,000000,60.4182,60.6612,60.3487,60.6612,21530.144577185,0
+TILT.US,D,20130520,000000,60.8735,60.8735,60.5908,60.7128,12738.442050724,0
+TILT.US,D,20130521,000000,60.6959,60.9261,60.6959,60.9082,10918.808630214,0
+TILT.US,D,20130522,000000,61.058,61.175,59.8884,59.8884,18511.871745603,0
+TILT.US,D,20130523,000000,59.8012,60.0948,59.6296,60.0125,8438.8650210992,0
+TILT.US,D,20130524,000000,60.3329,60.3329,59.6296,59.9073,8166.6760883914,0
+TILT.US,D,20130528,000000,60.9687,61.0302,60.3081,60.4618,16075.27674429,0
+TILT.US,D,20130529,000000,60.1444,60.1701,59.8458,60.1701,5958.9214119839,0
+TILT.US,D,20130530,000000,60.4996,60.5997,60.4996,60.5997,4535.4741046381,0
+TILT.US,D,20130531,000000,60.1613,60.4281,59.9371,59.9371,12692.069121448,0
+TILT.US,D,20130603,000000,59.7546,59.8636,59.5512,59.8458,19192.344077373,0
+TILT.US,D,20130604,000000,59.9073,59.945,59.325,59.4511,20302.270058526,0
+TILT.US,D,20130605,000000,59.0423,59.1128,58.7339,58.7864,16953.338079062,0
+TILT.US,D,20130606,000000,59.3518,59.3518,58.7339,59.1207,2197.6736048257,0
+TILT.US,D,20130607,000000,59.578,59.9887,59.578,59.9371,53548.636028043,0
+TILT.US,D,20130610,000000,60.0571,60.1613,60.0482,60.0849,43132.872869759,0
+TILT.US,D,20130611,000000,59.7824,59.8636,59.4847,59.4847,29035.502369812,0
+TILT.US,D,20130612,000000,59.578,59.578,58.9521,58.9947,19163.108969786,0
+TILT.US,D,20130613,000000,58.8885,59.9629,58.8361,59.9629,34406.697308579,0
+TILT.US,D,20130614,000000,60.0055,60.0055,59.5065,59.6891,28928.643011046,0
+TILT.US,D,20130617,000000,60.0749,60.0849,59.7456,59.7456,9280.6344981769,0
+TILT.US,D,20130618,000000,60.1087,60.4896,60.1087,60.4618,9356.2425350402,0
+TILT.US,D,20130619,000000,60.1355,60.1355,59.705,59.705,20936.369461019,0
+TILT.US,D,20130620,000000,58.9521,58.9521,58.0761,58.2458,29200.831943754,0
+TILT.US,D,20130621,000000,58.1933,58.3718,57.6853,58.2795,39837.370569679,0
+TILT.US,D,20130624,000000,57.6516,57.8936,57.1516,57.6169,35338.188322734,0
+TILT.US,D,20130625,000000,58.0901,58.0901,57.728,58.0673,9132.4427459249,0
+TILT.US,D,20130626,000000,58.6406,58.6753,58.338,58.581,14149.792072172,0
+TILT.US,D,20130627,000000,59.0939,59.2606,59.0185,59.199,24375.02297756,0
+TILT.US,D,20130628,000000,59.076,59.3171,58.8361,59.0027,53561.741421099,0
+TILT.US,D,20130701,000000,59.8012,59.8368,59.5681,59.6018,36221.290193298,0
+TILT.US,D,20130702,000000,59.8884,59.9132,59.2685,59.3687,13603.397992439,0
+TILT.US,D,20130703,000000,59.3687,59.5601,59.2348,59.5423,32357.215456006,0
+TILT.US,D,20130705,000000,59.9292,60.1791,59.7288,60.1087,83223.278336139,0
+TILT.US,D,20130708,000000,60.6711,60.7287,60.573,60.6364,40025.886608257,0
+TILT.US,D,20130709,000000,61.1156,61.1254,61.064,61.064,7652.5414377212,0
+TILT.US,D,20130710,000000,61.0719,61.2871,60.9786,61.2078,15445.209770429,0
+TILT.US,D,20130711,000000,61.6918,61.9508,61.6918,61.9508,23692.534431474,0
+TILT.US,D,20130712,000000,62.5232,62.5232,61.8298,62.041,73293.422828096,0
+TILT.US,D,20130715,000000,62.2067,62.3733,62.1908,62.3733,36405.773803244,0
+TILT.US,D,20130716,000000,62.2841,62.3466,62.0192,62.0867,107083.15855587,0
+TILT.US,D,20130717,000000,62.2067,62.3565,62.2067,62.3366,10504.476588204,0
+TILT.US,D,20130718,000000,62.7919,62.7919,62.7919,62.7919,432.47797085791,0
+TILT.US,D,20130719,000000,62.5668,62.7741,62.5668,62.7741,33121.360681903,0
+TILT.US,D,20130722,000000,62.9635,62.9973,62.8693,62.9119,14372.583754129,0
+TILT.US,D,20130723,000000,63.0667,63.0667,62.8842,62.9279,12058.977826112,0
+TILT.US,D,20130724,000000,62.8941,62.8941,62.421,62.5509,10240.352512762,0
+TILT.US,D,20130725,000000,62.6005,62.8079,62.4726,62.8079,30760.373717453,0
+TILT.US,D,20130726,000000,62.5836,62.661,62.2841,62.6372,13372.541453218,0
+TILT.US,D,20130729,000000,62.3565,62.4556,62.2751,62.4556,14540.937649544,0
+TILT.US,D,20130730,000000,62.6184,62.6808,62.4288,62.4726,27786.457600831,0
+TILT.US,D,20130731,000000,62.7671,62.9358,62.6005,62.6005,5469.9894402681,0
+TILT.US,D,20130801,000000,63.3236,63.5726,63.3236,63.5577,51718.921535951,0
+TILT.US,D,20130802,000000,63.9436,63.9436,63.274,63.5488,16270.849532976,0
+TILT.US,D,20130805,000000,64.0011,64.0011,63.4189,63.5389,22619.908415174,0
+TILT.US,D,20130806,000000,63.9684,63.9684,62.9814,62.9814,6437.772312118,0
+TILT.US,D,20130807,000000,62.5509,62.7671,62.5509,62.7671,4960.8953253887,0
+TILT.US,D,20130808,000000,62.9119,63.0945,62.6709,63.0578,17347.507977909,0
+TILT.US,D,20130809,000000,62.9874,63.0141,62.7165,62.8345,7159.5770373727,0
+TILT.US,D,20130812,000000,62.8515,62.9536,62.8167,62.9031,14766.753652976,0
+TILT.US,D,20130813,000000,62.6005,63.0141,62.6005,63.0141,6460.958776756,0
+TILT.US,D,20130814,000000,62.9536,62.9536,62.7165,62.7165,17515.861873324,0
+TILT.US,D,20130815,000000,62.0192,62.0192,61.7166,61.7166,9919.7744364611,0
+TILT.US,D,20130816,000000,61.5539,61.8118,61.5539,61.5887,30063.771671153,0
+TILT.US,D,20130819,000000,61.4677,61.5371,61.2078,61.2078,10872.435700939,0
+TILT.US,D,20130820,000000,61.0719,61.7246,61.0144,61.6204,13363.468488794,0
+TILT.US,D,20130821,000000,61.5193,61.6651,61.2078,61.2464,16904.948935469,0
+TILT.US,D,20130822,000000,61.7077,62.1283,61.4766,61.8624,13116.48223504,0
+TILT.US,D,20130823,000000,61.9061,62.1471,61.9061,62.1471,12018.653539785,0
+TILT.US,D,20130826,000000,62.2166,62.2166,62.0867,62.0867,3024.3214745308,0
+TILT.US,D,20130827,000000,61.3139,61.3139,60.7445,60.7813,17069.270402252,0
+TILT.US,D,20130828,000000,60.8309,61.0976,60.8309,61.0976,4046.5421329223,0
+TILT.US,D,20130829,000000,61.4766,61.5043,61.1492,61.1919,14659.894294209,0
+TILT.US,D,20130830,000000,60.9082,60.9082,60.6523,60.7207,23066.499886247,0
+TILT.US,D,20130903,000000,61.3486,61.3486,60.8735,60.9261,11672.872784531,0
+TILT.US,D,20130904,000000,60.9439,61.5371,60.9439,61.425,26211.794219759,0
+TILT.US,D,20130905,000000,61.7077,61.7077,61.4855,61.6204,63361.551105737,0
+TILT.US,D,20130906,000000,61.8298,61.9587,61.3576,61.8804,22078.554871233,0
+TILT.US,D,20130909,000000,62.0103,62.3793,62.0103,62.3565,4646.3658920375,0
+TILT.US,D,20130910,000000,62.7572,62.8515,62.7165,62.8345,29872.231311099,0
+TILT.US,D,20130911,000000,62.7741,63.0578,62.7741,62.9814,10380.479407748,0
+TILT.US,D,20130912,000000,63.0746,63.0846,62.7483,62.7572,2763.221720563,0
+TILT.US,D,20130913,000000,62.9031,63.0072,62.9031,62.9209,63303.080890563,0
+TILT.US,D,20130916,000000,63.4525,63.5389,63.2294,63.2552,82770.638222118,0
+TILT.US,D,20130917,000000,63.5309,63.7363,63.5051,63.7363,20145.00534185,0
+TILT.US,D,20130918,000000,63.5151,64.4098,63.3811,64.4098,18975.601038364,0
+TILT.US,D,20130919,000000,64.3741,64.3741,64.1667,64.2412,12606.380013002,0
+TILT.US,D,20130920,000000,64.2412,64.2868,63.9614,63.9684,20404.088881501,0
+TILT.US,D,20130923,000000,63.8404,64.2025,63.4457,63.7522,31148.494973351,0
+TILT.US,D,20130924,000000,63.8652,64.1261,63.7115,63.771,11357.335244022,0
+TILT.US,D,20130925,000000,63.6698,64.0101,63.6698,63.7274,15358.512554826,0
+TILT.US,D,20130926,000000,64.2333,64.2333,63.7016,63.7115,7301.7201466756,0
+TILT.US,D,20130927,000000,63.5994,63.7363,63.4893,63.6788,29283.496730724,0
+TILT.US,D,20130930,000000,63.2026,63.6252,63.2026,63.6252,22337.638410885,0
+TILT.US,D,20131001,000000,63.9922,64.1499,63.8652,63.9922,9188.8967467828,0
+TILT.US,D,20131002,000000,63.7858,64.0705,63.7184,63.9268,46760.042424879,0
+TILT.US,D,20131003,000000,63.4525,63.6252,63.1094,63.5577,20545.223883646,0
+TILT.US,D,20131004,000000,63.7115,64.0011,63.652,63.903,13854.416674825,0
+TILT.US,D,20131007,000000,63.281,63.5805,63.281,63.2988,8876.383527748,0
+TILT.US,D,20131008,000000,62.9725,62.9973,62.3733,62.3793,8580.000023244,0
+TILT.US,D,20131009,000000,61.9845,62.4288,61.9587,62.1908,25339.781527936,0
+TILT.US,D,20131010,000000,63.2482,63.6599,63.1798,63.6599,36673.930307319,0
+TILT.US,D,20131011,000000,63.7522,64.2095,63.7522,64.2095,9519.5558946649,0
+TILT.US,D,20131014,000000,63.9753,64.5428,63.9753,64.5428,5379.2597960322,0
+TILT.US,D,20131015,000000,64.3126,64.5784,63.9843,64.0993,38397.793547802,0
+TILT.US,D,20131016,000000,64.7441,64.8423,64.7441,64.8105,11014.578810242,0
+TILT.US,D,20131017,000000,64.9405,65.2669,64.9405,65.1458,25475.875994289,0
+TILT.US,D,20131018,000000,65.6478,65.9275,65.5833,65.8412,20386.951059812,0
+TILT.US,D,20131021,000000,65.989,65.989,65.7549,65.8848,19192.344077373,0
+TILT.US,D,20131022,000000,66.2301,66.2628,65.9801,66.2469,14194.148787131,0
+TILT.US,D,20131023,000000,65.7053,65.9444,65.7053,65.9096,5417.5678680429,0
+TILT.US,D,20131024,000000,65.9632,66.2301,65.9632,66.2301,18123.750489705,0
+TILT.US,D,20131025,000000,66.2975,66.4096,66.1339,66.2807,8915.6997069169,0
+TILT.US,D,20131028,000000,66.2469,66.4444,66.238,66.238,22732.81641689,0
+TILT.US,D,20131029,000000,66.5286,66.5644,66.479,66.5376,27326.760736703,0
+TILT.US,D,20131030,000000,66.8808,66.8808,66.1081,66.2301,37353.39453193,0
+TILT.US,D,20131031,000000,65.9096,66.3233,65.9096,66.0664,50195.671619946,0
+TILT.US,D,20131101,000000,66.0921,66.0921,65.5665,65.7549,6329.904846193,0
+TILT.US,D,20131104,000000,66.4364,66.4364,66.0069,66.3144,17944.30741555,0
+TILT.US,D,20131105,000000,65.9543,66.2896,65.9543,66.2896,36428.960267882,0
+TILT.US,D,20131106,000000,66.9423,66.9423,66.0664,66.1517,30865.216861904,0
+TILT.US,D,20131107,000000,65.6389,65.8332,65.0972,65.2034,7977.1519426542,0
+TILT.US,D,20131108,000000,65.5665,66.0406,65.5665,66.0406,5909.5241612332,0
+TILT.US,D,20131111,000000,66.3144,66.3144,66.1855,66.2559,12771.709586944,0
+TILT.US,D,20131112,000000,66.6249,66.6249,65.9731,66.0991,7802.7494042895,0
+TILT.US,D,20131113,000000,66.1943,66.7995,65.9543,66.7995,32796.75017697,0
+TILT.US,D,20131114,000000,66.8311,66.9343,66.5981,66.9343,2642.2488615818,0
+TILT.US,D,20131115,000000,67.0276,67.3044,66.9849,67.2964,16469.446643137,0
+TILT.US,D,20131118,000000,67.3817,67.3817,66.7637,66.853,21062.382855791,0
+TILT.US,D,20131119,000000,67.0356,67.098,66.5128,66.5882,29289.545373673,0
+TILT.US,D,20131120,000000,66.7905,66.9165,66.3501,66.5128,7496.2848282038,0
+TILT.US,D,20131121,000000,66.7281,67.3401,66.7281,67.233,14831.272511099,0
+TILT.US,D,20131122,000000,67.6297,67.6297,67.2597,67.6129,30394.430819035,0
+TILT.US,D,20131125,000000,67.7438,67.7824,67.7338,67.7338,39310.130525951,0
+TILT.US,D,20131126,000000,67.6912,67.9571,67.6912,67.9571,7545.6820789544,0
+TILT.US,D,20131127,000000,67.8529,68.0681,67.8529,68.0681,23052.386386032,0
+TILT.US,D,20131129,000000,68.2398,68.3082,68.0404,68.0404,2733.9866129759,0
+TILT.US,D,20131202,000000,68.0235,68.0593,67.6466,67.6555,27351.963415657,0
+TILT.US,D,20131203,000000,67.8529,67.8529,67.1486,67.1902,47423.37693496,0
+TILT.US,D,20131204,000000,67.4313,67.6555,66.7637,67.3123,13328.184738257,0
+TILT.US,D,20131205,000000,67.216,67.2518,67.0633,67.1148,6222.0373802681,0
+TILT.US,D,20131206,000000,67.4481,67.9729,67.4481,67.8529,30299.668746167,0
+TILT.US,D,20131209,000000,67.6813,67.9055,67.6724,67.7924,33804.857335147,0
+TILT.US,D,20131210,000000,67.9799,67.9799,67.5265,67.5633,28989.129440537,0
+TILT.US,D,20131211,000000,67.1318,67.1318,66.5981,66.7023,25549.467816836,0
+TILT.US,D,20131212,000000,66.5723,66.7905,66.3749,66.5475,16676.108610563,0
+TILT.US,D,20131213,000000,66.4612,66.7449,66.4612,66.7449,22148.114265147,0
+TILT.US,D,20131216,000000,67.0901,67.3123,67.0812,67.2518,13588.276385067,0
+TILT.US,D,20131217,000000,67.0454,67.226,66.7806,67.1486,47000.980035683,0
+TILT.US,D,20131218,000000,67.233,68.7129,66.853,67.9422,11610.370140724,0
+TILT.US,D,20131219,000000,67.8807,68.1227,67.6813,67.8014,46547.331814504,0
+TILT.US,D,20131220,000000,68.1147,69.0294,68.0235,68.584,24753.063161876,0
+TILT.US,D,20131223,000000,68.8309,69.065,68.7585,69.065,131921.91082619,0
+TILT.US,D,20131224,000000,69.7792,69.7792,69.0363,69.2694,9669.7638612333,0
+TILT.US,D,20131226,000000,70.4132,70.4132,69.4599,69.5015,22844.716311448,0
+TILT.US,D,20131227,000000,69.8666,69.8666,69.3478,69.3478,14432.062076462,0
+TILT.US,D,20131230,000000,69.3925,69.5293,69.3855,69.5293,27808.635958312,0
+TILT.US,D,20131231,000000,69.6761,69.7724,69.5839,69.685,53910.546497829,0
+TILT.US,D,20140102,000000,69.8854,69.8854,68.9044,69.0879,49426.485858258,0
+TILT.US,D,20140103,000000,69.3121,69.3121,68.9897,69.1742,70308.417532734,0
+TILT.US,D,20140106,000000,69.0601,69.3051,68.8339,68.8955,33411.695543458,0
+TILT.US,D,20140107,000000,69.7554,69.7554,69.0879,69.3567,32496.334243834,0
+TILT.US,D,20140108,000000,69.3657,69.4251,69.1742,69.2327,47506.04172193,0
+TILT.US,D,20140109,000000,69.5839,69.5839,69.0412,69.2585,136460.40925231,0
+TILT.US,D,20140110,000000,69.5105,69.6434,69.3309,69.6117,13276.77127319,0
+TILT.US,D,20140113,000000,69.5383,69.5383,68.6683,68.7327,9361.2830708311,0
+TILT.US,D,20140114,000000,69.0085,69.5293,69.0085,69.5293,7377.3281835389,0
+TILT.US,D,20140115,000000,69.826,69.939,69.7356,69.9192,15475.452985174,0
+TILT.US,D,20140116,000000,69.817,69.8755,69.6692,69.8755,12140.634505925,0
+TILT.US,D,20140117,000000,69.9112,69.939,69.5481,69.5481,23186.46463807,0
+TILT.US,D,20140121,000000,70.1909,70.6492,69.5928,69.8666,10520.606302735,0
+TILT.US,D,20140122,000000,70.6492,70.6492,69.8527,70.0927,13825.181567238,0
+TILT.US,D,20140123,000000,70.0342,70.0342,69.2248,69.5293,39209.319810134,0
+TILT.US,D,20140124,000000,69.6761,69.6761,68.0275,68.0275,79060.803880026,0
+TILT.US,D,20140127,000000,68.0909,68.0909,67.0474,67.3361,37572.153785255,0
+TILT.US,D,20140128,000000,67.8738,67.9888,67.7071,67.9888,81683.898705604,0
+TILT.US,D,20140129,000000,67.5513,67.7596,67.1258,67.2111,44279.090708606,0
+TILT.US,D,20140130,000000,67.6982,68.2269,67.5255,68.0533,20850.680352573,0
+TILT.US,D,20140131,000000,67.2568,67.9759,67.2568,67.7528,12894.698660241,0
+TILT.US,D,20140203,000000,67.5692,67.6119,65.6776,65.7618,33196.968718767,0
+TILT.US,D,20140204,000000,65.8838,66.4502,65.8838,66.2648,40788.015619839,0
+TILT.US,D,20140205,000000,65.625,66.1101,65.625,65.9801,30788.600717882,0
+TILT.US,D,20140206,000000,66.3005,66.7538,66.3005,66.7359,30213.979637721,0
+TILT.US,D,20140207,000000,66.8629,67.5255,66.8629,67.5255,23157.229530482,0
+TILT.US,D,20140210,000000,67.8212,67.8212,67.3777,67.6545,26169.453719115,0
+TILT.US,D,20140211,000000,67.594,68.3668,67.594,68.3668,28790.532330375,0
+TILT.US,D,20140212,000000,68.2804,68.7775,68.2804,68.4362,37330.208067292,0
+TILT.US,D,20140213,000000,68.1357,69.1484,68.1357,69.0879,107518.6608482,0
+TILT.US,D,20140214,000000,69.0601,69.3925,69.0601,69.3925,20991.815354718,0
+TILT.US,D,20140218,000000,69.5293,69.826,69.4679,69.817,26921.501659116,0
+TILT.US,D,20140219,000000,69.7356,69.9192,69.2109,69.2109,32936.877071957,0
+TILT.US,D,20140220,000000,69.3855,69.7822,69.193,69.7356,51059.619454504,0
+TILT.US,D,20140221,000000,69.9459,70.0075,69.7724,69.8438,16713.408575416,0
+TILT.US,D,20140224,000000,70.5202,70.5868,69.8755,70.3972,65856.616322226,0
+TILT.US,D,20140225,000000,70.1275,70.4866,70.0759,70.1007,20928.304603753,0
+TILT.US,D,20140226,000000,70.5014,70.6681,70.302,70.3972,11197.046205872,0
+TILT.US,D,20140227,000000,70.443,70.6919,70.2614,70.6919,20623.856241984,0
+TILT.US,D,20140228,000000,70.7891,71.1502,70.5202,70.6919,164451.51260625,0
+TILT.US,D,20140303,000000,70.2614,70.5302,69.8944,70.2931,26122.072682681,0
+TILT.US,D,20140304,000000,71.4835,71.7692,71.4835,71.6997,18501.790674021,0
+TILT.US,D,20140305,000000,71.6481,71.6818,71.5847,71.5847,4524.3849258981,0
+TILT.US,D,20140306,000000,72.4556,72.4556,71.658,71.8218,15973.457921314,0
+TILT.US,D,20140307,000000,71.8386,71.8991,71.5599,71.7086,16099.471316086,0
+TILT.US,D,20140310,000000,71.6045,71.7255,71.3148,71.4745,21582.56614941,0
+TILT.US,D,20140311,000000,71.6481,71.6481,70.9895,71.0648,19143.95493378,0
+TILT.US,D,20140312,000000,70.6304,71.4239,70.6304,71.0828,7185.7878234853,0
+TILT.US,D,20140313,000000,71.3694,71.3694,70.1909,70.4142,9713.1124690349,0
+TILT.US,D,20140314,000000,70.302,70.6582,70.302,70.4786,55638.442166944,0
+TILT.US,D,20140317,000000,70.8129,71.0648,70.7891,70.927,46222.721309571,0
+TILT.US,D,20140318,000000,71.0648,71.6918,71.0648,71.5946,22015.044120268,0
+TILT.US,D,20140319,000000,71.5847,71.6818,71.048,71.048,15643.80688059,0
+TILT.US,D,20140320,000000,70.9895,71.5261,70.9895,71.4973,15823.249954746,0
+TILT.US,D,20140321,000000,71.8048,72.0915,71.3505,71.3505,24770.200983566,0
+TILT.US,D,20140324,000000,70.7891,70.8059,70.5114,70.7197,100359.08381083,0
+TILT.US,D,20140325,000000,71.3238,71.3238,70.6135,70.9181,11212.167813244,0
+TILT.US,D,20140326,000000,71.2176,71.2176,70.1821,70.1821,8294.7056974799,0
+TILT.US,D,20140327,000000,69.9995,70.1909,69.7267,69.9192,35359.358573057,0
+TILT.US,D,20140328,000000,70.423,70.7375,70.1731,70.1731,14337.300003592,0
+TILT.US,D,20140331,000000,70.7097,71.1422,70.7097,71.057,24814.557698525,0
+TILT.US,D,20140401,000000,71.4745,71.6918,71.3893,71.6481,20377.878095388,0
+TILT.US,D,20140402,000000,71.8564,72.0836,71.8564,72.0449,38646.796015872,0
+TILT.US,D,20140403,000000,72.1084,72.1084,71.5509,71.777,37091.286670804,0
+TILT.US,D,20140404,000000,72.0549,72.0549,70.4925,70.5947,24682.495660804,0
+TILT.US,D,20140407,000000,70.3972,70.3972,69.4499,69.6513,74566.662168874,0
+TILT.US,D,20140408,000000,69.6117,70.0839,69.4003,70.0501,61255.615252305,0
+TILT.US,D,20140409,000000,70.2525,70.7991,70.1097,70.7991,30836.989861475,0
+TILT.US,D,20140410,000000,70.7276,70.7276,69.0512,69.3657,59290.814401018,0
+TILT.US,D,20140411,000000,68.9996,68.9996,68.2527,68.4272,7878.3574411528,0
+TILT.US,D,20140414,000000,68.7675,69.1484,68.3241,68.6951,77638.364679839,0
+TILT.US,D,20140415,000000,68.7873,69.1841,68.4362,69.1841,4536.4822117963,0
+TILT.US,D,20140416,000000,69.6602,69.8666,69.4331,69.8666,48577.659631073,0
+TILT.US,D,20140417,000000,69.5759,71.6481,69.5759,70.2177,29019.372655282,0
+TILT.US,D,20140421,000000,70.2931,70.4618,70.06,70.4618,100036.48952021,0
+TILT.US,D,20140422,000000,71.7692,71.7692,70.5947,70.9181,16099.471316086,0
+TILT.US,D,20140423,000000,70.9349,70.9349,70.7276,70.7375,7459.9929705094,0
+TILT.US,D,20140424,000000,71.9586,71.9586,70.302,70.6492,7443.8632559786,0
+TILT.US,D,20140425,000000,69.939,69.939,69.7822,69.8854,10581.092732226,0
+TILT.US,D,20140428,000000,69.9112,70.0927,69.0412,69.7822,38068.142507078,0
+TILT.US,D,20140429,000000,70.2177,70.2177,69.9836,69.9916,5242.1572225201,0
+TILT.US,D,20140430,000000,69.8348,70.0839,69.6602,70.0839,4269.3338148794,0
+TILT.US,D,20140501,000000,70.3447,70.675,69.9995,70.0927,14517.751184906,0
+TILT.US,D,20140502,000000,70.7097,70.7097,70.3884,70.3884,24032.26654378,0
+TILT.US,D,20140505,000000,70.0759,70.4518,70.0411,70.2931,26565.639832279,0
+TILT.US,D,20140506,000000,70.1909,70.3358,69.685,69.692,15155.883016032,0
+TILT.US,D,20140507,000000,69.1652,69.7108,69.1652,69.6017,8892.5132422788,0
+TILT.US,D,20140508,000000,70.0263,70.4142,69.5481,69.6295,34274.635270858,0
+TILT.US,D,20140509,000000,69.4679,69.8944,69.4679,69.8586,19567.359940214,0
+TILT.US,D,20140512,000000,70.2009,70.9091,70.2009,70.8843,15727.479774718,0
+TILT.US,D,20140513,000000,70.8843,70.8843,70.7375,70.8417,14445.167469518,0
+TILT.US,D,20140514,000000,70.2931,70.4618,70.0075,70.0075,14046.965142037,0
+TILT.US,D,20140515,000000,69.4917,69.4917,68.9897,69.4917,4485.0687467292,0
+TILT.US,D,20140516,000000,69.2962,69.7178,69.2109,69.6355,16790.024719438,0
+TILT.US,D,20140519,000000,70.0411,70.1443,69.8438,70.1443,25868.02967882,0
+TILT.US,D,20140520,000000,69.9648,69.9648,69.2774,69.6017,23499.985964263,0
+TILT.US,D,20140521,000000,69.9747,69.9747,69.817,69.9033,970.8071933244,0
+TILT.US,D,20140522,000000,70.1195,70.4518,70.0839,70.3784,6052.6753776944,0
+TILT.US,D,20140523,000000,70.423,70.8129,70.3616,70.7991,18321.339492707,0
+TILT.US,D,20140527,000000,71.2504,71.4567,71.179,71.3793,8570.9270588204,0
+TILT.US,D,20140528,000000,71.17,71.3595,71.0748,71.3595,8197.9274102949,0
+TILT.US,D,20140529,000000,71.3595,71.5261,71.3,71.5261,8040.6626936193,0
+TILT.US,D,20140530,000000,71.5509,71.5777,71.3426,71.3505,15103.461443807,0
+TILT.US,D,20140602,000000,71.5162,71.5162,71.0391,71.4647,19757.89219311,0
+TILT.US,D,20140603,000000,71.2176,71.4497,71.0828,71.4497,112490.64535233,0
+TILT.US,D,20140604,000000,71.2414,71.6481,71.2414,71.5777,20243.799843351,0
+TILT.US,D,20140605,000000,71.8644,72.411,71.5688,72.3852,15728.487881876,0
+TILT.US,D,20140606,000000,72.6421,72.9506,72.6421,72.8712,17452.351122359,0
+TILT.US,D,20140609,000000,73.0518,73.4277,73.0518,73.0716,5736.1297300268,0
+TILT.US,D,20140610,000000,73.0796,73.0984,72.9585,73.0616,17166.048689437,0
+TILT.US,D,20140611,000000,72.9436,72.9932,72.6967,72.8355,5675.6433005362,0
+TILT.US,D,20140612,000000,72.8543,72.8623,72.3058,72.3058,12660.817799544,0
+TILT.US,D,20140613,000000,72.3752,72.6877,72.3752,72.5796,7414.6281483914,0
+TILT.US,D,20140616,000000,72.8881,72.8881,72.3316,72.652,23998.999007561,0
+TILT.US,D,20140617,000000,72.4824,73.1242,72.4824,73.0518,3497.1237317158,0
+TILT.US,D,20140618,000000,73.1638,73.2869,72.9337,73.2869,8347.1272697051,0
+TILT.US,D,20140619,000000,73.765,73.765,73.4277,73.5745,40311.180934022,0
+TILT.US,D,20140620,000000,73.765,73.8186,73.5388,73.8186,17206.372975764,0
+TILT.US,D,20140623,000000,73.9227,73.9227,73.6281,73.7302,8498.3433434316,0
+TILT.US,D,20140624,000000,73.6112,73.9822,73.2006,73.2006,3822.742343807,0
+TILT.US,D,20140625,000000,73.2968,73.5467,73.2006,73.5467,17621.713124933,0
+TILT.US,D,20140626,000000,73.0894,73.5199,73.0894,73.4039,59741.438300724,0
+TILT.US,D,20140627,000000,73.6281,73.6777,73.5111,73.6023,4903.4332173727,0
+TILT.US,D,20140630,000000,73.3672,73.9227,73.3672,73.8622,26904.363837426,0
+TILT.US,D,20140701,000000,74.6508,74.7529,74.4672,74.5466,10733.31691311,0
+TILT.US,D,20140702,000000,75.0168,75.0168,74.3125,74.3125,5530.4758697587,0
+TILT.US,D,20140703,000000,74.6429,74.8234,74.6349,74.7619,2870.0810793298,0
+TILT.US,D,20140707,000000,74.3364,74.6349,74.1549,74.1995,20015.967625604,0
+TILT.US,D,20140708,000000,73.9911,73.9911,73.3593,73.5011,17540.056445121,0
+TILT.US,D,20140709,000000,73.6866,73.8086,73.5845,73.5845,10515.565766944,0
+TILT.US,D,20140710,000000,73.0111,73.6281,73.0111,73.3861,12676.947514075,0
+TILT.US,D,20140711,000000,73.2601,73.4178,73.1242,73.3861,25461.762494075,0
+TILT.US,D,20140714,000000,73.7382,73.887,73.6539,73.756,10852.273557774,0
+TILT.US,D,20140715,000000,73.8701,73.8701,73.3414,73.4367,13510.652133887,0
+TILT.US,D,20140716,000000,73.756,73.756,73.3414,73.6023,8774.5647047721,0
+TILT.US,D,20140717,000000,73.5845,73.6112,72.6967,72.6967,44454.501354129,0
+TILT.US,D,20140718,000000,73.3414,73.5199,73.3414,73.4465,7130.3419297855,0
+TILT.US,D,20140721,000000,73.0012,73.3672,73.0012,73.2541,7640.4441518231,0
+TILT.US,D,20140722,000000,73.6023,73.887,73.6023,73.7472,6594.0289216354,0
+TILT.US,D,20140723,000000,73.9554,73.9554,73.7739,73.7739,28329.827359088,0
+TILT.US,D,20140724,000000,74.0239,74.0775,73.8006,73.9644,14913.937298069,0
+TILT.US,D,20140725,000000,73.8274,73.8274,73.2442,73.2779,16150.884781153,0
+TILT.US,D,20140728,000000,73.4277,73.4277,72.9149,73.2085,10893.60595126,0
+TILT.US,D,20140729,000000,73.3414,73.5388,73.1817,73.27,12867.47976697,0
+TILT.US,D,20140730,000000,73.2006,73.2006,72.9248,73.1638,10558.914374745,0
+TILT.US,D,20140731,000000,72.4278,72.5002,71.6997,71.6997,20572.442776917,0
+TILT.US,D,20140801,000000,71.4835,71.4835,71.0748,71.4239,9708.071933244,0
+TILT.US,D,20140804,000000,71.658,72.0122,71.057,71.8802,22181.381801367,0
+TILT.US,D,20140805,000000,71.5777,71.8644,71.048,71.3893,36925.957096863,0
+TILT.US,D,20140806,000000,71.1888,71.8296,71.048,71.4329,22860.846025979,0
+TILT.US,D,20140807,000000,71.8743,71.8743,71.057,71.0648,16138.787495255,0
+TILT.US,D,20140808,000000,71.2414,71.8743,71.2176,71.8743,33813.930299571,0
+TILT.US,D,20140811,000000,72.2195,72.6024,72.2195,72.281,21866.852368016,0
+TILT.US,D,20140812,000000,72.4278,72.4278,71.8386,71.8802,9821.988042118,0
+TILT.US,D,20140813,000000,72.4378,72.535,72.1511,72.4636,11227.289420617,0
+TILT.US,D,20140814,000000,72.5935,72.7879,72.5935,72.7779,17400.937657292,0
+TILT.US,D,20140815,000000,73.0111,73.134,72.3227,72.7065,13535.854812842,0
+TILT.US,D,20140818,000000,73.1817,73.5656,73.1817,73.3493,19894.994766622,0
+TILT.US,D,20140819,000000,73.4039,73.9227,73.4039,73.8622,22911.251383888,0
+TILT.US,D,20140820,000000,73.8701,74.0497,73.8701,74.0497,2292.4356776944,0
+TILT.US,D,20140821,000000,74.0011,74.0328,73.9733,74.0328,6493.2182058177,0
+TILT.US,D,20140822,000000,74.1221,74.2629,73.9554,74.1301,19809.305658177,0
+TILT.US,D,20140825,000000,74.4346,74.5923,74.2977,74.2977,4552.6119263271,0
+TILT.US,D,20140826,000000,74.4246,74.7709,74.4246,74.7709,27190.666270348,0
+TILT.US,D,20140827,000000,74.7271,74.7271,74.5466,74.5834,10821.022235871,0
+TILT.US,D,20140828,000000,74.3622,74.5556,74.3622,74.5208,25369.016635522,0
+TILT.US,D,20140829,000000,72.9506,74.7431,72.9506,74.7123,17793.091341823,0
+TILT.US,D,20140902,000000,74.9027,74.9027,74.6151,74.8849,6327.8886318767,0
+TILT.US,D,20140903,000000,75.128,75.128,74.6002,74.6002,33734.289834075,0
+TILT.US,D,20140904,000000,75,75.0664,74.6607,74.6607,15920.02824193,0
+TILT.US,D,20140905,000000,74.2887,74.7619,74.1043,74.6945,22698.540773512,0
+TILT.US,D,20140908,000000,74.7986,74.8075,74.504,74.7203,13335.241488365,0
+TILT.US,D,20140909,000000,74.3532,74.504,74.0328,74.1301,33420.768507882,0
+TILT.US,D,20140910,000000,74.0328,74.38,73.878,74.3056,24205.660974987,0
+TILT.US,D,20140911,000000,74.3294,74.512,74.1836,74.512,2096.862889008,0
+TILT.US,D,20140912,000000,74.4058,74.4147,74.008,74.0497,23744.956003699,0
+TILT.US,D,20140915,000000,73.7818,73.9485,73.6638,73.8006,4968.9601826542,0
+TILT.US,D,20140916,000000,73.6688,74.3294,73.6688,74.1389,12323.101901555,0
+TILT.US,D,20140917,000000,74.4147,74.6706,74.3125,74.4346,14068.13539236,0
+TILT.US,D,20140918,000000,74.5834,74.7271,74.5288,74.6349,5513.3380480697,0
+TILT.US,D,20140919,000000,75.0258,75.0258,74.2441,74.4762,18728.614784611,0
+TILT.US,D,20140922,000000,73.5934,73.9048,73.4109,73.6112,15064.145264638,0
+TILT.US,D,20140923,000000,73.4783,73.6112,73.0111,73.1242,17180.162189651,0
+TILT.US,D,20140924,000000,73.0796,73.5299,72.7521,73.5299,27740.084671555,0
+TILT.US,D,20140925,000000,72.535,72.9764,72.3504,72.4556,19478.646510295,0
+TILT.US,D,20140926,000000,72.3752,72.9843,72.3752,72.8781,8706.0134180161,0
+TILT.US,D,20140929,000000,72.4734,72.9069,72.3316,72.7155,16896.884078204,0
+TILT.US,D,20140930,000000,72.5608,72.898,72.2562,72.2741,35215.199249437,0
+TILT.US,D,20141001,000000,71.8048,72.0647,71.1988,71.4329,12044.864325898,0
+TILT.US,D,20141002,000000,71.1888,71.6918,70.8317,71.5073,18145.928847185,0
+TILT.US,D,20141003,000000,72.0449,72.3316,71.9338,72.1599,25315.586956139,0
+TILT.US,D,20141006,000000,72.5082,72.5082,71.8296,72.0291,16510.779036622,0
+TILT.US,D,20141007,000000,71.3991,71.7086,70.9439,71.0322,11758.561892975,0
+TILT.US,D,20141008,000000,70.6582,71.9249,70.4706,71.9249,20224.645807346,0
+TILT.US,D,20141009,000000,71.7523,71.796,70.5401,70.6215,13663.88442193,0
+TILT.US,D,20141010,000000,70.5709,70.5709,69.7267,69.7456,156063.05294305,0
+TILT.US,D,20141013,000000,69.7009,69.7456,68.6078,68.6078,100719.98617346,0
+TILT.US,D,20141014,000000,69.3309,69.6017,68.7417,69.1316,47389.101291582,0
+TILT.US,D,20141015,000000,67.6813,69.0254,67.6208,68.7675,67651.04706378,0
+TILT.US,D,20141016,000000,68.3756,69.4331,68.0087,69.193,46768.107282145,0
+TILT.US,D,20141017,000000,69.9459,70.2177,69.4917,69.7356,40983.588408525,0
+TILT.US,D,20141020,000000,70.0501,70.3358,69.7456,70.2931,14009.665177185,0
+TILT.US,D,20141021,000000,70.8843,71.796,70.7801,71.7523,23779.231647078,0
+TILT.US,D,20141022,000000,71.8386,72.0291,71.2246,71.2246,40666.0346537,0
+TILT.US,D,20141023,000000,71.777,72.4189,71.777,72.1005,20130.891841636,0
+TILT.US,D,20141024,000000,72.2979,72.4824,72.0836,72.4824,37584.251071153,0
+TILT.US,D,20141027,000000,72.0747,72.3663,72.0033,72.3663,23359.859069276,0
+TILT.US,D,20141028,000000,72.652,73.5299,72.652,73.5299,17522.918623431,0
+TILT.US,D,20141029,000000,73.5845,73.5845,72.9684,73.1638,9722.1854334585,0
+TILT.US,D,20141030,000000,73.3493,73.9396,73.3493,73.7818,14672.999687266,0
+TILT.US,D,20141031,000000,74.4514,74.8234,74.4434,74.8234,18927.211894773,0
+TILT.US,D,20141103,000000,75.0932,75.2063,74.7331,74.7887,30107.120278955,0
+TILT.US,D,20141104,000000,74.7033,74.7033,74.2441,74.495,40703.334618553,0
+TILT.US,D,20141105,000000,75.0852,75.0852,74.5754,74.8333,12416.855867266,0
+TILT.US,D,20141106,000000,74.8928,75.2232,74.8501,75.2232,26254.134720402,0
+TILT.US,D,20141107,000000,75.2063,75.2916,75.0852,75.2569,8234.2192679893,0
+TILT.US,D,20141110,000000,75.4413,75.5267,75.24,75.4841,20359.732166542,0
+TILT.US,D,20141111,000000,75.4751,75.5703,75.4751,75.5445,7181.7553948526,0
+TILT.US,D,20141112,000000,75.4661,75.7202,75.4413,75.6219,3206.7888701609,0
+TILT.US,D,20141113,000000,75.9026,75.9453,75.3363,75.3908,47832.66844118,0
+TILT.US,D,20141114,000000,75.4751,75.5445,75.2668,75.2668,41102.54505319,0
+TILT.US,D,20141117,000000,75.4325,75.5267,75.1716,75.4067,24492.971515067,0
+TILT.US,D,20141118,000000,75.6944,75.8828,75.5703,75.8124,10339.147014263,0
+TILT.US,D,20141119,000000,75.4751,75.5099,75.1884,75.4325,8039.6545864611,0
+TILT.US,D,20141120,000000,75.2668,75.8124,75.1368,75.7936,23455.629249303,0
+TILT.US,D,20141121,000000,76.4374,76.5068,75.9453,76.0485,31180.754402413,0
+TILT.US,D,20141124,000000,76.3877,76.5524,76.2816,76.4622,9847.1907210724,0
+TILT.US,D,20141125,000000,76.6307,76.7349,76.471,76.5524,27613.063169625,0
+TILT.US,D,20141126,000000,76.471,76.6655,76.471,76.6655,5437.7300112064,0
+TILT.US,D,20141128,000000,76.597,76.597,76.361,76.361,8209.0165890349,0
+TILT.US,D,20141201,000000,76.2637,76.2816,75.3451,75.4751,68092.597999062,0
+TILT.US,D,20141202,000000,75.4235,75.9691,75.3908,75.9453,18195.326097936,0
+TILT.US,D,20141203,000000,76.0485,76.5068,75.9026,76.361,26865.047658257,0
+TILT.US,D,20141204,000000,76.1595,76.3877,75.979,76.2905,26544.469581957,0
+TILT.US,D,20141205,000000,76.5524,76.6466,76.3698,76.4622,39579.295137185,0
+TILT.US,D,20141208,000000,76.5603,76.5603,75.7836,75.857,6762.3828170509,0
+TILT.US,D,20141209,000000,75.2063,76.1269,75.0079,76.1269,11576.094497346,0
+TILT.US,D,20141210,000000,75.7936,75.7936,74.9385,75.12,43775.037129517,0
+TILT.US,D,20141211,000000,75.5614,75.8302,75.2232,75.4325,26048.480860134,0
+TILT.US,D,20141212,000000,74.5466,74.8333,74.0497,74.1301,20563.369812494,0
+TILT.US,D,20141215,000000,74.4762,74.6002,73.5299,73.5745,20415.178060241,0
+TILT.US,D,20141216,000000,73.3672,74.4346,73.1916,73.1916,4349.9823875335,0
+TILT.US,D,20141217,000000,73.27,74.8145,73.27,74.8145,13868.530175041,0
+TILT.US,D,20141218,000000,75.5019,76.0564,75.5019,76.0564,15682.114952601,0
+TILT.US,D,20141219,000000,76.4304,76.8212,76.2637,76.6734,20437.356417721,0
+TILT.US,D,20141222,000000,76.6734,76.8301,76.471,76.8033,15353.472019035,0
+TILT.US,D,20141223,000000,77.2388,77.2388,77.0652,77.1316,10102.241832091,0
+TILT.US,D,20141224,000000,76.9581,77.341,76.9581,77.2884,88111.589946139,0
+TILT.US,D,20141226,000000,77.5771,77.5939,77.1416,77.5691,15624.652844585,0
+TILT.US,D,20141229,000000,77.5305,77.7686,77.5305,77.7328,15820.22563327,0
+TILT.US,D,20141230,000000,77.6624,77.6624,77.3638,77.4323,5630.2784784182,0
+TILT.US,D,20141231,000000,77.4085,77.6078,77.0226,77.0226,6936.7853554156,0
+TILT.US,D,20150102,000000,76.7487,76.9055,76.0009,76.3877,25572.654281475,0
+TILT.US,D,20150105,000000,75.7032,75.7032,74.9791,75.1022,31975.142843057,0
+TILT.US,D,20150106,000000,75.3124,75.3124,73.7739,74.2064,11202.086741662,0
+TILT.US,D,20150107,000000,74.7947,74.9613,74.5308,74.8909,40065.202787426,0
+TILT.US,D,20150108,000000,75.73,76.2568,75.73,76.1565,30903.524933915,0
+TILT.US,D,20150109,000000,76.2479,76.2479,75.5683,75.5951,9958.0825084719,0
+TILT.US,D,20150112,000000,75.1557,75.1557,74.7242,74.9434,27227.966235201,0
+TILT.US,D,20150113,000000,75.8758,76.229,74.5129,74.7757,20503.891490161,0
+TILT.US,D,20150114,000000,74.3294,74.3294,73.6271,74.3125,19317.349364986,0
+TILT.US,D,20150115,000000,74.4068,74.4068,73.7214,73.7382,11113.373311742,0
+TILT.US,D,20150116,000000,73.8294,74.7163,73.6866,74.7163,19529.051868204,0
+TILT.US,D,20150120,000000,74.8472,74.8472,74.0457,74.4356,29638.350450402,0
+TILT.US,D,20150121,000000,74.2788,74.9712,74.2788,74.749,5263.3274728418,0
+TILT.US,D,20150122,000000,74.9791,76.0277,74.9008,76.0277,9714.120576193,0
+TILT.US,D,20150123,000000,76.1041,76.1041,75.7618,75.7618,23127.994422895,0
+TILT.US,D,20150126,000000,75.5425,76.1041,75.4127,76.1041,14277.82168126,0
+TILT.US,D,20150127,000000,75.3501,75.7122,75.1022,75.4037,28889.326831877,0
+TILT.US,D,20150128,000000,75.1815,75.2777,74.2342,74.2421,12509.601725818,0
+TILT.US,D,20150129,000000,74.2967,74.7163,73.881,74.7163,12868.487874129,0
+TILT.US,D,20150130,000000,74.3889,74.7679,74.0645,74.0645,41545.10409563,0
+TILT.US,D,20150202,000000,73.8016,74.7391,73.756,74.7391,28729.037793727,0
+TILT.US,D,20150203,000000,75.5515,76.1041,75.3689,76.1041,27495.114632118,0
+TILT.US,D,20150204,000000,75.8044,76.1327,75.746,75.746,34539.767453458,0
+TILT.US,D,20150205,000000,76.2111,76.7011,76.2111,76.7011,9293.7398912333,0
+TILT.US,D,20150206,000000,76.8281,77.098,76.4631,76.5365,48980.902494343,0
+TILT.US,D,20150209,000000,76.1477,76.6694,76.1477,76.3342,24231.8717611,0
+TILT.US,D,20150210,000000,76.2568,76.721,76.1139,76.721,5179.6545787131,0
+TILT.US,D,20150211,000000,76.7111,76.8767,76.6337,76.7309,9950.0176512064,0
+TILT.US,D,20150212,000000,77.213,77.6078,77.213,77.6078,10896.630272735,0
+TILT.US,D,20150213,000000,77.8469,77.954,77.7328,77.954,58901.685037963,0
+TILT.US,D,20150217,000000,77.8816,78.0661,77.837,78.0661,1561.5579880161,0
+TILT.US,D,20150218,000000,78.0483,78.1455,77.954,78.1277,12564.039512359,0
+TILT.US,D,20150219,000000,77.9094,78.2069,77.8915,78.1197,17060.197437828,0
+TILT.US,D,20150220,000000,78.0115,78.5154,77.6703,78.5154,26409.383222762,0
+TILT.US,D,20150223,000000,78.2605,78.4609,78.1524,78.3666,14435.086397936,0
+TILT.US,D,20150224,000000,78.4352,78.7267,78.4352,78.6295,13742.516780268,0
+TILT.US,D,20150225,000000,78.6633,78.8329,78.5085,78.6722,5414.5435465684,0
+TILT.US,D,20150226,000000,78.6037,78.7437,78.3974,78.4886,19748.819228686,0
+TILT.US,D,20150227,000000,78.578,78.5938,78.3736,78.3736,12246.485757534,0
+TILT.US,D,20150302,000000,78.6891,78.7893,78.4798,78.7893,9553.8315380429,0
+TILT.US,D,20150303,000000,78.5611,78.569,78.1713,78.451,6139.3725932976,0
+TILT.US,D,20150304,000000,77.8182,78.1455,77.8182,78.0393,17965.477665871,0
+TILT.US,D,20150305,000000,77.9243,78.1971,77.9243,78.1197,16034.952457963,0
+TILT.US,D,20150306,000000,77.9243,77.9243,77.0494,77.0494,14328.227039169,0
+TILT.US,D,20150309,000000,77.2319,77.5493,77.2319,77.5106,6592.012707319,0
+TILT.US,D,20150310,000000,76.473,76.8767,76.4056,76.473,9553.8315380429,0
+TILT.US,D,20150311,000000,76.2816,76.5464,76.2717,76.4383,22402.157269008,0
+TILT.US,D,20150312,000000,77.098,77.4839,76.975,77.4839,4433.6552816622,0
+TILT.US,D,20150313,000000,77.2735,77.2735,76.6337,76.975,7164.6175731635,0
+TILT.US,D,20150316,000000,77.4411,77.7854,77.4411,77.7854,4207.8392782306,0
+TILT.US,D,20150317,000000,77.4611,77.7854,77.3915,77.7854,15919.020134772,0
+TILT.US,D,20150318,000000,77.3638,78.6533,77.2914,78.5432,7733.1900103753,0
+TILT.US,D,20150319,000000,78.3389,78.3478,78.1038,78.3151,11373.464958552,0
+TILT.US,D,20150320,000000,78.5343,79.0789,78.5343,79.0789,4776.4117154424,0
+TILT.US,D,20150323,000000,79.2892,79.3507,79.0878,79.2624,34681.910562761,0
+TILT.US,D,20150324,000000,78.9202,78.9271,78.6464,78.697,5798.6323738338,0
+TILT.US,D,20150325,000000,78.5859,78.6385,77.3727,77.4233,19557.278868633,0
+TILT.US,D,20150326,000000,77.1862,77.4411,77.0394,77.2398,19327.430436568,0
+TILT.US,D,20150327,000000,77.3003,77.4839,77.1526,77.3995,16145.844245362,0
+TILT.US,D,20150330,000000,78.1881,78.5343,78.1802,78.5343,28656.454078338,0
+TILT.US,D,20150331,000000,78.0939,78.2705,77.9441,77.9441,10559.922481904,0
+TILT.US,D,20150401,000000,77.584,77.8012,77.5017,77.7418,12164.829077721,0
+TILT.US,D,20150402,000000,78.1713,78.2159,77.9243,77.9957,146915.48858976,0
+TILT.US,D,20150406,000000,78.0115,78.7793,78.0115,78.7515,8417.6947707775,0
+TILT.US,D,20150407,000000,78.6633,78.7515,78.4172,78.4172,8550.7649156568,0
+TILT.US,D,20150408,000000,78.4352,78.578,78.3568,78.4352,33543.757581179,0
+TILT.US,D,20150409,000000,78.578,78.6385,78.2883,78.6385,6153.4860935121,0
+TILT.US,D,20150410,000000,78.9688,79.062,78.9271,79.062,8188.8544458713,0
+TILT.US,D,20150413,000000,79.0531,79.2366,78.8855,78.8855,10007.479759223,0
+TILT.US,D,20150414,000000,78.9202,78.945,78.5432,78.945,11826.105072574,0
+TILT.US,D,20150415,000000,79.315,79.5084,79.1484,79.4291,9032.6401372654,0
+TILT.US,D,20150416,000000,79.2098,79.562,79.2098,79.3765,9583.06664563,0
+TILT.US,D,20150417,000000,78.7169,78.7169,78.1277,78.325,11826.105072574,0
+TILT.US,D,20150420,000000,78.945,79.1226,78.8795,79.0342,7502.3334711528,0
+TILT.US,D,20150421,000000,79.0878,79.1136,78.9202,78.9519,5091.9492559517,0
+TILT.US,D,20150422,000000,78.6295,79.2009,78.6295,79.194,4147.3528487399,0
+TILT.US,D,20150423,000000,79.1056,79.5699,79.1056,79.4677,10687.952090992,0
+TILT.US,D,20150424,000000,79.4479,79.4479,79.3417,79.3933,6139.3725932976,0
+TILT.US,D,20150427,000000,79.5878,79.7464,78.8229,78.9123,8417.6947707775,0
+TILT.US,D,20150428,000000,78.6295,79.3051,78.5938,79.2723,4776.4117154424,0
+TILT.US,D,20150429,000000,79.0342,79.1484,78.8607,78.9202,4207.8392782306,0
+TILT.US,D,20150430,000000,78.4698,78.4698,77.8469,77.9173,10120.387760938,0
+TILT.US,D,20150501,000000,78.325,78.697,78.2417,78.6216,60947.134461904,0
+TILT.US,D,20150504,000000,79.1484,79.1484,78.8229,78.9271,7503.341578311,0
+TILT.US,D,20150505,000000,78.8229,78.9033,77.8915,77.9441,15239.555910161,0
+TILT.US,D,20150506,000000,78.444,78.444,77.4163,77.4411,13996.559784128,0
+TILT.US,D,20150507,000000,77.8012,78.1971,77.5582,78.0761,3985.0475962735,0
+TILT.US,D,20150508,000000,78.9361,78.9787,78.6811,78.945,6366.1967038874,0
+TILT.US,D,20150511,000000,79.062,79.0789,78.6811,78.6811,5684.7162649598,0
+TILT.US,D,20150512,000000,77.9887,78.6127,77.9887,78.578,13950.186854853,0
+TILT.US,D,20150513,000000,78.8061,78.9202,78.4609,78.578,18988.706431421,0
+TILT.US,D,20150514,000000,78.9202,79.2277,78.9202,79.2277,2843.8702932172,0
+TILT.US,D,20150515,000000,79.2178,79.3051,79.1136,79.3051,14167.938001018,0
+TILT.US,D,20150518,000000,79.2892,79.7286,79.2892,79.7286,6397.4480257909,0
+TILT.US,D,20150519,000000,79.7028,79.9588,79.562,79.6959,8188.8544458713,0
+TILT.US,D,20150520,000000,79.9121,79.9121,79.4827,79.8338,9893.5636503485,0
+TILT.US,D,20150521,000000,79.7822,79.8506,79.677,79.815,5913.556589866,0
+TILT.US,D,20150522,000000,79.7822,79.8506,79.6215,79.6592,5229.0518294638,0
+TILT.US,D,20150526,000000,79.1304,79.1304,78.6127,78.697,7515.4388642091,0
+TILT.US,D,20150527,000000,78.8795,79.4023,78.8795,79.4023,19102.622540295,0
+TILT.US,D,20150528,000000,79.3051,79.315,79.0342,79.315,29456.89116193,0
+TILT.US,D,20150529,000000,79.2813,79.2813,78.7367,78.8795,9780.6556486327,0
+TILT.US,D,20150601,000000,79.0342,79.2366,78.7267,78.9966,8431.808270992,0
+TILT.US,D,20150602,000000,78.6127,79.3685,78.6127,79.0878,24085.696223163,0
+TILT.US,D,20150603,000000,79.184,79.6126,79.184,79.4291,6592.012707319,0
+TILT.US,D,20150604,000000,79.1304,79.1484,78.6722,78.6722,13527.789955577,0
+TILT.US,D,20150605,000000,78.6216,78.8517,78.6037,78.8061,2843.8702932172,0
+TILT.US,D,20150608,000000,78.697,78.697,78.3914,78.5254,9323.9831059786,0
+TILT.US,D,20150609,000000,78.5432,78.5432,78.0115,78.3151,9680.8530399732,0
+TILT.US,D,20150610,000000,78.6811,79.3854,78.6811,79.3239,5746.2108016086,0
+TILT.US,D,20150611,000000,79.4291,79.4995,79.3239,79.4023,12710.215050295,0
+TILT.US,D,20150612,000000,79.1761,79.1761,78.8944,78.9787,26493.05611689,0
+TILT.US,D,20150615,000000,78.3666,78.7515,78.333,78.5938,11032.724739088,0
+TILT.US,D,20150616,000000,78.6385,79.1304,78.6385,79.0432,4776.4117154424,0
+TILT.US,D,20150617,000000,79.2813,79.4023,78.8795,79.1394,6818.8368179089,0
+TILT.US,D,20150618,000000,79.6304,79.9201,79.6304,79.8972,2728.946077185,0
+TILT.US,D,20150619,000000,79.6502,79.7644,79.6126,79.6126,10460.119873244,0
+TILT.US,D,20150622,000000,79.9488,80.2534,79.9389,80.0987,14100.394821421,0
+TILT.US,D,20150623,000000,80.1522,80.2623,80.0213,80.2047,4216.9122426542,0
+TILT.US,D,20150624,000000,80.1145,80.1433,79.6304,79.6304,8417.6947707775,0
+TILT.US,D,20150625,000000,79.5084,79.8874,79.3338,79.3417,12736.425836407,0
+TILT.US,D,20150626,000000,79.3765,79.3933,79.1761,79.315,13075.149841555,0
+TILT.US,D,20150629,000000,78.6216,78.7793,77.6624,77.7516,18080.401881903,0
+TILT.US,D,20150630,000000,78.0115,78.0581,77.6267,77.8816,7609.1928299196,0
+TILT.US,D,20150701,000000,78.2516,78.2516,77.9094,78.0849,8530.6027724933,0
+TILT.US,D,20150702,000000,78.3568,78.3568,77.9173,77.9342,8641.4945598928,0
+TILT.US,D,20150706,000000,77.5017,77.9441,77.4411,77.7328,37867.5291826,0
+TILT.US,D,20150707,000000,76.975,78.0761,76.8103,78.0761,9323.9831059786,0
+TILT.US,D,20150708,000000,77.713,77.713,76.7905,76.8867,13417.906275335,0
+TILT.US,D,20150709,000000,77.828,77.828,77.0226,77.082,6592.012707319,0
+TILT.US,D,20150710,000000,77.7924,77.9957,77.704,77.9957,13191.082164746,0
+TILT.US,D,20150713,000000,78.5512,78.7793,78.5254,78.7515,14782.883367506,0
+TILT.US,D,20150714,000000,78.7367,79.2098,78.7367,79.1226,23698.583074424,0
+TILT.US,D,20150715,000000,79.2178,79.2178,78.7437,78.9033,19652.040941501,0
+TILT.US,D,20150716,000000,79.3685,79.4579,79.2961,79.4291,22968.713491903,0
+TILT.US,D,20150717,000000,79.3051,79.4023,79.07,79.2813,34569.002561046,0
+TILT.US,D,20150720,000000,79.1226,79.2892,79.0065,79.2277,6710.9693519839,0
+TILT.US,D,20150721,000000,78.9787,79.0164,78.6633,78.7793,45030.130541448,0
+TILT.US,D,20150722,000000,78.7169,78.7595,78.5859,78.6722,3300.5428358713,0
+TILT.US,D,20150723,000000,78.7367,78.7515,78.0661,78.1623,114167.12755638,0
+TILT.US,D,20150724,000000,78.0761,78.1038,77.2835,77.3191,12164.829077721,0
+TILT.US,D,20150727,000000,76.9055,76.975,76.6605,76.7399,8982.2347793566,0
+TILT.US,D,20150728,000000,77.1068,77.6534,76.8183,77.5929,18650.990533432,0
+TILT.US,D,20150729,000000,77.954,78.0761,77.9342,77.9887,5457.89215437,0
+TILT.US,D,20150730,000000,78.0046,78.3666,77.7686,78.3666,27407.409309357,0
+TILT.US,D,20150731,000000,78.5432,78.5611,78.2159,78.2159,2614.0218611528,0
+TILT.US,D,20150803,000000,78.1971,78.1971,77.713,77.837,9558.8720738338,0
+TILT.US,D,20150804,000000,77.9818,78.1881,77.7328,77.828,23423.369820242,0
+TILT.US,D,20150805,000000,78.4074,78.6216,77.954,78.0939,13417.906275335,0
+TILT.US,D,20150806,000000,77.9441,77.9441,77.1258,77.4611,6518.4208847721,0
+TILT.US,D,20150807,000000,77.2835,77.3093,76.9938,77.0126,4433.6552816622,0
+TILT.US,D,20150810,000000,78.0581,78.2248,78.0393,78.1455,9663.7152182842,0
+TILT.US,D,20150811,000000,77.6455,77.6703,77.2398,77.5403,20175.248556595,0
+TILT.US,D,20150812,000000,76.4314,77.5205,76.4314,77.5205,12506.577404344,0
+TILT.US,D,20150813,000000,78.0661,78.0661,77.3281,77.4323,5572.8163704021,0
+TILT.US,D,20150814,000000,77.4611,77.8012,77.4611,77.7924,3525.3507321448,0
+TILT.US,D,20150817,000000,77.5017,78.2516,77.5017,78.2337,3300.5428358713,0
+TILT.US,D,20150818,000000,78.1197,78.1277,77.9441,78.0393,3753.1829498928,0
+TILT.US,D,20150819,000000,77.6029,77.6029,77.0305,77.4699,7047.677142815,0
+TILT.US,D,20150820,000000,76.721,76.721,75.6854,75.6854,5457.89215437,0
+TILT.US,D,20150821,000000,75.4285,75.4285,73.6678,73.6678,24220.78258236,0
+TILT.US,D,20150824,000000,69.1584,72.9496,68.3668,71.5489,88832.386564236,0
+TILT.US,D,20150825,000000,71.9368,72.3663,70.3258,70.3348,53217.976880161,0
+TILT.US,D,20150826,000000,71.2345,72.0598,70.4716,72.0598,30247.247173941,0
+TILT.US,D,20150827,000000,73.6777,73.9168,72.9764,73.7382,21831.56861748,0
+TILT.US,D,20150828,000000,73.643,74.1003,73.643,74.012,12846.309516648,0
+TILT.US,D,20150831,000000,73.5725,74.1359,73.5725,73.9683,11711.180856542,0
+TILT.US,D,20150901,000000,72.8067,72.8067,71.301,71.3456,17058.181223512,0
+TILT.US,D,20150902,000000,72.3941,72.403,71.8316,72.403,4323.7716014209,0
+TILT.US,D,20150903,000000,73.272,73.6678,72.8236,72.9129,11484.356745952,0
+TILT.US,D,20150904,000000,72.0499,72.1313,71.7354,72.1313,9434.874893378,0
+TILT.US,D,20150908,000000,73.0518,73.4327,72.9129,73.4149,5913.556589866,0
+TILT.US,D,20150909,000000,74.3532,74.3532,72.7581,72.7581,7960.0141209652,0
+TILT.US,D,20150910,000000,72.9764,73.1598,72.8236,72.9317,11772.675393191,0
+TILT.US,D,20150911,000000,72.4744,73.135,72.4288,73.135,31157.567937775,0
+TILT.US,D,20150914,000000,73.0002,73.0994,72.8067,72.8683,22514.057163565,0
+TILT.US,D,20150915,000000,73.152,73.8989,72.9833,73.8542,9095.1427810724,0
+TILT.US,D,20150916,000000,73.9862,74.497,73.9862,74.497,12736.425836407,0
+TILT.US,D,20150917,000000,74.4682,75.4195,74.3046,74.3046,7675.7279023593,0
+TILT.US,D,20150918,000000,73.4833,73.6678,73.0428,73.0428,7164.6175731635,0
+TILT.US,D,20150921,000000,73.6003,73.9336,73.2908,73.3454,10687.952090992,0
+TILT.US,D,20150922,000000,72.403,72.52,72.158,72.5012,10347.211871528,0
+TILT.US,D,20150923,000000,72.4198,72.6748,72.1927,72.411,9210.0669971046,0
+TILT.US,D,20150924,000000,71.3843,72.1391,71.3843,72.0975,22913.267598204,0
+TILT.US,D,20150925,000000,72.5102,72.5102,72.4646,72.4646,2728.946077185,0
+TILT.US,D,20150928,000000,71.6293,71.6293,70.0977,70.0977,27579.795633405,0
+TILT.US,D,20150929,000000,70.3179,70.6433,69.8606,69.8606,27064.652875577,0
+TILT.US,D,20150930,000000,70.9429,71.1908,70.7505,71.1105,8641.4945598928,0
+TILT.US,D,20151001,000000,71.1522,71.4031,70.6254,71.1908,12964.258054156,0
+TILT.US,D,20151002,000000,70.4628,72.1769,70.2059,72.1769,11826.105072574,0
+TILT.US,D,20151005,000000,73.3999,73.8374,73.3999,73.8374,13844.335603244,0
+TILT.US,D,20151006,000000,74.0735,74.0735,73.4753,73.6628,10007.479759223,0
+TILT.US,D,20151007,000000,74.0834,74.38,74.0289,74.38,30473.063177373,0
+TILT.US,D,20151008,000000,74.505,75.2092,74.3532,75.2092,19899.027195255,0
+TILT.US,D,20151009,000000,75.1468,75.2777,75.0079,75.0168,15576.263700992,0
+TILT.US,D,20151012,000000,74.9712,75.1557,74.9712,75.1022,6245.2238449062,0
+TILT.US,D,20151013,000000,75.2261,75.3947,74.6191,74.749,16260.768461394,0
+TILT.US,D,20151014,000000,74.4782,74.7679,74.0834,74.0834,8530.6027724933,0
+TILT.US,D,20151015,000000,74.3294,75.243,74.2421,75.2182,18878.82275118,0
+TILT.US,D,20151016,000000,75.3859,75.489,75.0337,75.4721,14100.394821421,0
+TILT.US,D,20151019,000000,75.1726,75.6021,75.1726,75.4385,42073.352246514,0
+TILT.US,D,20151020,000000,75.6576,75.6576,75.3521,75.4385,3887.2612019303,0
+TILT.US,D,20151021,000000,75.6487,75.6487,75.0168,75.3501,41846.528135925,0
+TILT.US,D,20151022,000000,75.2004,75.983,75.2004,75.7678,59694.057264289,0
+TILT.US,D,20151023,000000,76.5166,76.6069,76.1665,76.5464,16943.25700748,0
+TILT.US,D,20151026,000000,76.4224,76.4224,76.2111,76.2905,8074.9383369973,0
+TILT.US,D,20151027,000000,75.8233,76.0277,75.738,75.746,5684.7162649598,0
+TILT.US,D,20151028,000000,75.9314,76.9938,75.9314,76.9938,10687.952090992,0
+TILT.US,D,20151029,000000,76.8708,77.0226,76.6943,76.9135,7503.341578311,0
+TILT.US,D,20151030,000000,76.9135,76.965,76.5812,76.599,10007.479759223,0
+TILT.US,D,20151102,000000,76.6605,77.5671,76.6605,77.5205,12687.028585657,0
+TILT.US,D,20151103,000000,77.6078,78.0581,77.6078,77.8558,5572.8163704021,0
+TILT.US,D,20151104,000000,77.6971,77.7418,77.4411,77.5671,4251.1878860322,0
+TILT.US,D,20151105,000000,77.6892,77.7328,77.3539,77.4759,10915.78430874,0
+TILT.US,D,20151106,000000,77.5205,77.7606,77.1258,77.7606,25470.835458499,0
+TILT.US,D,20151109,000000,77.3995,77.3995,76.6873,77.0662,19426.22493807,0
+TILT.US,D,20151110,000000,76.9482,77.0742,76.9482,77.0742,2502.1219665952,0
+TILT.US,D,20151111,000000,77.2031,77.213,76.7647,76.8281,5913.556589866,0
+TILT.US,D,20151112,000000,76.344,76.344,75.6576,75.6576,9780.6556486327,0
+TILT.US,D,20151113,000000,75.1468,75.3601,74.6746,74.6746,10235.31197697,0
+TILT.US,D,20151116,000000,74.7847,75.6854,74.6647,75.6765,30247.247173941,0
+TILT.US,D,20151117,000000,75.5327,76.2816,75.4811,75.5327,7960.0141209652,0
+TILT.US,D,20151118,000000,75.73,76.8103,75.73,76.8103,13987.486819706,0
+TILT.US,D,20151119,000000,76.8183,76.845,76.6248,76.6694,18306.217885335,0
+TILT.US,D,20151120,000000,77.098,77.213,76.9135,76.9135,12736.425836407,0
+TILT.US,D,20151123,000000,76.965,77.2914,76.8281,76.975,12278.745186595,0
+TILT.US,D,20151124,000000,76.599,77.3191,76.599,77.222,9095.1427810724,0
+TILT.US,D,20151125,000000,77.2577,77.4839,77.1526,77.4699,10235.31197697,0
+TILT.US,D,20151127,000000,77.3638,77.5493,77.3638,77.4927,8871.3429919571,0
+TILT.US,D,20151130,000000,77.4611,77.4927,77.2031,77.2031,5798.6323738338,0
+TILT.US,D,20151201,000000,77.4927,77.8558,77.4699,77.8469,10528.67116,0
+TILT.US,D,20151202,000000,77.9173,77.9173,76.975,76.975,9800.8177917963,0
+TILT.US,D,20151203,000000,77.1783,77.1783,75.7032,75.868,12024.702182735,0
+TILT.US,D,20151204,000000,76.0583,77.1694,76.0583,77.0742,20464.575310992,0
+TILT.US,D,20151207,000000,76.8966,77.0742,76.2816,76.3342,15121.607372654,0
+TILT.US,D,20151208,000000,75.73,76.1139,75.5425,75.85,14090.313749839,0
+TILT.US,D,20151209,000000,76.0277,76.4154,75.0258,75.2509,11256.524528204,0
+TILT.US,D,20151210,000000,75.2777,75.85,75.2698,75.4721,13647.7547074,0
+TILT.US,D,20151211,000000,74.4444,74.6191,73.8721,73.9425,47301.39596882,0
+TILT.US,D,20151214,000000,74.0219,74.1091,73.1172,73.8016,23370.948248016,0
+TILT.US,D,20151215,000000,74.505,75.0168,74.505,74.7757,17965.477665871,0
+TILT.US,D,20151216,000000,75.3025,75.9156,74.9434,75.9156,24789.355019571,0
+TILT.US,D,20151217,000000,75.9403,75.9403,75.0575,75.1388,25470.835458499,0
+TILT.US,D,20151218,000000,74.6191,74.6191,73.6003,73.6003,64471.47708689,0
+TILT.US,D,20151221,000000,74.1965,74.2153,73.6966,74.0041,113824.3711226,0
+TILT.US,D,20151222,000000,74.3294,74.9613,74.1091,74.8671,11298.865028847,0
+TILT.US,D,20151223,000000,75.4563,75.8957,75.4473,75.8957,31269.467832333,0
+TILT.US,D,20151224,000000,75.8858,76.0187,75.8322,75.9264,44572.449891635,0
+TILT.US,D,20151228,000000,75.6021,75.6021,75.1666,75.4939,26477.934509518,0
+TILT.US,D,20151229,000000,76.1327,76.4116,75.9701,76.3391,18014.874916622,0
+TILT.US,D,20151230,000000,76.3133,76.3133,75.7578,75.7876,61491.512327319,0
+TILT.US,D,20151231,000000,75.2559,75.6487,75.0832,75.0832,61204.201787238,0
+TILT.US,D,20160104,000000,73.7114,73.8463,73.1202,73.8463,42116.700854317,0
+TILT.US,D,20160105,000000,73.9614,74.007,73.5299,73.8999,9639.5206464879,0
+TILT.US,D,20160106,000000,73.0022,73.2601,72.4646,72.7959,38637.723051448,0
+TILT.US,D,20160107,000000,71.5668,72.0707,70.929,71.173,65371.716779143,0
+TILT.US,D,20160108,000000,71.3704,71.3853,70.2852,70.2852,32174.748060376,0
+TILT.US,D,20160111,000000,70.7623,70.7623,69.326,70.0868,37277.786495067,0
+TILT.US,D,20160112,000000,70.6344,70.7713,69.5888,70.4766,32251.364204397,0
+TILT.US,D,20160113,000000,70.7058,70.7623,68.466,68.5652,24065.53408,0
+TILT.US,D,20160114,000000,68.6346,69.9826,68.0899,69.4599,33322.982113539,0
+TILT.US,D,20160115,000000,67.9194,68.2021,67.4055,68.0681,58021.607488874,0
+TILT.US,D,20160119,000000,68.9847,68.9847,67.1378,67.7914,68694.437972493,0
+TILT.US,D,20160120,000000,66.6368,67.6942,65.2371,67.3093,102049.6795151,0
+TILT.US,D,20160121,000000,67.7736,68.2953,67.4273,67.6218,13620.535814129,0
+TILT.US,D,20160122,000000,68.5026,69.0462,68.448,68.8945,35034.748068123,0
+TILT.US,D,20160125,000000,68.6693,68.6693,67.6029,67.6029,10272.611941823,0
+TILT.US,D,20160126,000000,68.4352,68.8845,68.4094,68.7259,18735.671534718,0
+TILT.US,D,20160127,000000,68.583,69.3765,68.1367,68.1862,9668.7557540751,0
+TILT.US,D,20160128,000000,68.8567,68.8567,68.0335,68.4748,10584.1170537,0
+TILT.US,D,20160129,000000,69.316,69.8022,69.316,69.7554,19662.122013083,0
+TILT.US,D,20160201,000000,69.8478,70.2515,69.7088,70.2515,14267.740609678,0
+TILT.US,D,20160202,000000,69.4747,69.4747,68.6693,68.6871,27734.036028606,0
+TILT.US,D,20160203,000000,69.1564,69.1564,67.7299,69.1296,20101.656734048,0
+TILT.US,D,20160204,000000,69.0938,69.6811,69.0115,69.6235,19117.744147667,0
+TILT.US,D,20160205,000000,69.3438,69.3438,68.2179,68.2179,2106.9439605898,0
+TILT.US,D,20160208,000000,67.1466,67.4323,66.359,67.1902,22018.068441743,0
+TILT.US,D,20160209,000000,66.6536,67.4511,66.609,66.9859,16146.85235252,0
+TILT.US,D,20160210,000000,67.3093,67.9789,66.8857,66.8857,116835.58720407,0
+TILT.US,D,20160211,000000,65.9632,66.3293,65.497,66.1061,12269.672222171,0
+TILT.US,D,20160212,000000,66.5198,67.3549,66.5198,67.3549,23052.386386032,0
+TILT.US,D,20160216,000000,68.0235,68.6246,67.8648,68.6246,19081.452289973,0
+TILT.US,D,20160217,000000,69.316,70.061,69.316,69.8904,19923.221767051,0
+TILT.US,D,20160218,000000,69.8298,69.9003,69.4173,69.5888,18973.584824048,0
+TILT.US,D,20160219,000000,69.4073,69.6335,69.0552,69.4727,28010.257389947,0
+TILT.US,D,20160222,000000,70.2435,70.6711,70.2435,70.5292,51353.986744692,0
+TILT.US,D,20160223,000000,70.3824,70.4092,69.7942,69.944,50145.266262037,0
+TILT.US,D,20160224,000000,68.7447,70.1235,68.7447,70.1235,23252.99971051,0
+TILT.US,D,20160225,000000,70.2435,70.9667,70.0431,70.9667,36885.632810536,0
+TILT.US,D,20160226,000000,71.0648,71.3903,70.8734,71.1056,6401.4804544236,0
+TILT.US,D,20160229,000000,71.0212,71.417,70.6959,70.6959,27830.814315791,0
+TILT.US,D,20160301,000000,71.1105,72.1957,71.1105,72.1421,35433.958502762,0
+TILT.US,D,20160302,000000,72.0509,72.7155,72.0509,72.7155,31838.040269544,0
+TILT.US,D,20160303,000000,73.0022,73.4089,72.8395,73.4089,22141.05751504,0
+TILT.US,D,20160304,000000,73.5111,74.0318,73.4773,73.6648,41894.917279518,0
+TILT.US,D,20160307,000000,73.6053,74.2332,73.6053,74.0785,22629.989486756,0
+TILT.US,D,20160308,000000,73.7362,73.7362,72.895,72.9496,23541.318357748,0
+TILT.US,D,20160309,000000,73.1986,73.4158,73.0746,73.2353,15783.933775577,0
+TILT.US,D,20160310,000000,73.7382,73.7382,72.4932,73.0121,7933.8033348526,0
+TILT.US,D,20160311,000000,73.9187,74.509,73.9187,74.509,75811.674509222,0
+TILT.US,D,20160314,000000,74.3046,74.5348,74.1311,74.5348,35898.695902681,0
+TILT.US,D,20160315,000000,73.9792,73.9792,73.755,73.9614,6219.0130587936,0
+TILT.US,D,20160316,000000,73.8096,74.6726,73.8096,74.509,5630.2784784182,0
+TILT.US,D,20160317,000000,74.6726,75.5575,74.6726,75.4335,33401.614471876,0
+TILT.US,D,20160318,000000,75.7211,75.7876,75.5396,75.7042,30945.865434558,0
+TILT.US,D,20160321,000000,75.6596,75.7946,75.4255,75.6784,18308.234099651,0
+TILT.US,D,20160322,000000,75.5416,75.9225,75.3174,75.6318,13555.008848848,0
+TILT.US,D,20160323,000000,75.1776,75.1914,74.8759,74.8759,4381.233709437,0
+TILT.US,D,20160324,000000,74.2907,74.8581,74.257,74.8581,21697.490365442,0
+TILT.US,D,20160328,000000,75.0396,75.1368,74.6072,74.9325,20258.921450724,0
+TILT.US,D,20160329,000000,74.7381,75.9136,74.5754,75.8719,19475.62218882,0
+TILT.US,D,20160330,000000,76.1079,76.4928,75.983,76.1983,10273.620048981,0
+TILT.US,D,20160331,000000,76.2081,76.3956,76.0613,76.2161,7584.9982581233,0
+TILT.US,D,20160401,000000,75.6507,76.0991,75.3987,76.0891,21642.044471743,0
+TILT.US,D,20160404,000000,76.344,76.4492,75.8977,75.9731,13638.681742976,0
+TILT.US,D,20160405,000000,75.7816,75.7816,75.236,75.245,11639.605248311,0
+TILT.US,D,20160406,000000,75.1815,75.9136,75.1815,75.9136,14762.721224343,0
+TILT.US,D,20160407,000000,75.6507,75.6507,74.7579,74.9037,28329.827359088,0
+TILT.US,D,20160408,000000,75.3729,75.6408,75.0912,75.1815,17928.177701018,0
+TILT.US,D,20160411,000000,75.6973,76.0544,75.1914,75.1914,8978.2023507239,0
+TILT.US,D,20160412,000000,75.1547,76.0961,75.1547,75.9314,9096.1508882306,0
+TILT.US,D,20160413,000000,76.5861,77.1058,76.5861,77.1058,18368.720529142,0
+TILT.US,D,20160414,000000,76.9432,77.2239,76.9432,77.1,7904.5682272654,0
+TILT.US,D,20160415,000000,77.0642,77.096,76.9998,77.096,3583.820947319,0
+TILT.US,D,20160418,000000,76.9343,77.4293,76.7647,77.3727,28697.786471823,0
+TILT.US,D,20160419,000000,77.954,77.954,77.5007,77.8201,19606.676119383,0
+TILT.US,D,20160420,000000,77.7368,78.2496,77.7368,78.0601,9508.4667159249,0
+TILT.US,D,20160421,000000,77.825,77.9639,77.4293,77.4829,25020.211558794,0
+TILT.US,D,20160422,000000,77.5681,77.8538,77.4481,77.6644,16887.81111378,0
+TILT.US,D,20160425,000000,77.4581,77.4581,77.1326,77.2725,7181.7553948526,0
+TILT.US,D,20160426,000000,77.4749,77.8538,77.4749,77.8538,9050.7860661126,0
+TILT.US,D,20160427,000000,77.7814,78.2397,77.6465,78.1841,13216.2848437,0
+TILT.US,D,20160428,000000,77.9342,78.2229,77.1783,77.2239,17439.245729303,0
+TILT.US,D,20160429,000000,77.2239,77.2239,76.3242,76.5405,23169.32681638,0
+TILT.US,D,20160502,000000,76.8986,77.2765,76.8986,77.2765,7175.7067519035,0
+TILT.US,D,20160503,000000,76.604,76.6119,76.2081,76.361,20230.694450295,0
+TILT.US,D,20160504,000000,76.2349,76.2349,75.6784,75.9552,15473.436770858,0
+TILT.US,D,20160505,000000,76.1179,76.1179,75.6686,75.7816,12438.026117587,0
+TILT.US,D,20160506,000000,75.5683,76.0991,75.5594,75.9394,9620.3666104826,0
+TILT.US,D,20160509,000000,76.3173,76.3173,75.981,76.2111,2020.2467449866,0
+TILT.US,D,20160510,000000,76.474,76.9898,76.352,76.971,9448.9883935925,0
+TILT.US,D,20160511,000000,76.6764,76.7587,76.2786,76.344,15091.364157909,0
+TILT.US,D,20160512,000000,76.5672,76.5861,75.7727,76.0365,17193.267582708,0
+TILT.US,D,20160513,000000,75.7568,76.1357,75.2876,75.3819,16446.260178498,0
+TILT.US,D,20160516,000000,75.8392,76.3698,75.8392,76.0703,14785.907688982,0
+TILT.US,D,20160517,000000,75.9394,76.225,75.236,75.4969,16894.867863888,0
+TILT.US,D,20160518,000000,75.2014,75.8739,75.0317,75.3442,15508.720521394,0
+TILT.US,D,20160519,000000,74.8759,75.236,74.8393,75.1547,23805.44243319,0
+TILT.US,D,20160520,000000,75.4701,75.8481,75.4701,75.7231,16740.627468687,0
+TILT.US,D,20160523,000000,75.8392,75.9136,75.6874,75.6973,10102.241832091,0
+TILT.US,D,20160524,000000,76.5583,76.8718,76.5583,76.7399,12550.934119303,0
+TILT.US,D,20160525,000000,77.0722,77.5205,77.0722,77.4293,34659.732205281,0
+TILT.US,D,20160526,000000,77.5939,77.5939,77.2765,77.341,23277.194282306,0
+TILT.US,D,20160527,000000,77.5205,77.6644,77.4045,77.6039,3160.4159408847,0
+TILT.US,D,20160531,000000,77.9163,77.9163,77.5305,77.7894,22749.954238579,0
+TILT.US,D,20160601,000000,77.3499,78.0235,77.3499,77.9342,8479.1893074263,0
+TILT.US,D,20160602,000000,77.7724,78.1355,77.7566,78.0701,6914.6069979357,0
+TILT.US,D,20160603,000000,78.3141,78.3141,77.4481,77.9977,32959.055429437,0
+TILT.US,D,20160606,000000,78.438,78.7605,78.3994,78.5928,10271.603834665,0
+TILT.US,D,20160607,000000,78.7903,79.0779,78.7903,78.9856,23077.589064986,0
+TILT.US,D,20160608,000000,78.9321,79.2396,78.8161,79.1046,33700.014190697,0
+TILT.US,D,20160609,000000,78.6196,78.9668,78.6196,78.8161,3495.1075173995,0
+TILT.US,D,20160610,000000,78.1157,78.2585,77.7774,77.9887,14468.353934155,0
+TILT.US,D,20160613,000000,77.7894,77.9243,77.2517,77.2517,8881.4240635389,0
+TILT.US,D,20160614,000000,77.2428,77.2428,76.5107,76.9085,15730.504096193,0
+TILT.US,D,20160615,000000,77.0722,77.4749,76.9779,76.9779,9998.4067947989,0
+TILT.US,D,20160616,000000,76.3698,77.1248,76.3698,77.1248,9679.844932815,0
+TILT.US,D,20160617,000000,77.2953,77.2953,76.6933,77.0097,14257.659538096,0
+TILT.US,D,20160620,000000,77.6941,78.2536,77.6941,77.839,9678.8368256568,0
+TILT.US,D,20160621,000000,77.6128,77.9044,77.3083,77.6217,12431.977474638,0
+TILT.US,D,20160622,000000,77.8032,78.0007,77.4233,77.6693,7229.1364312869,0
+TILT.US,D,20160623,000000,78.329,78.7149,78.329,78.6682,22282.192517185,0
+TILT.US,D,20160624,000000,78.0007,78.0007,75.7846,75.7846,23854.839683941,0
+TILT.US,D,20160627,000000,75.4721,75.4721,73.3989,73.6301,21048.269355577,0
+TILT.US,D,20160628,000000,74.5407,75.0218,74.386,75.0218,10370.398336167,0
+TILT.US,D,20160629,000000,75.9423,76.602,75.9423,76.345,17637.842839464,0
+TILT.US,D,20160630,000000,76.6853,77.6128,76.6853,77.6128,37199.154136729,0
+TILT.US,D,20160701,000000,78.1197,78.1365,77.6316,77.9381,20155.086413431,0
+TILT.US,D,20160705,000000,77.0582,77.0582,76.6982,76.9898,5139.3302923861,0
+TILT.US,D,20160706,000000,76.5058,77.3003,76.5058,77.1773,15639.774451957,0
+TILT.US,D,20160707,000000,77.3797,77.958,77.1832,77.2775,13939.097676113,0
+TILT.US,D,20160708,000000,78.4896,78.9232,78.451,78.8151,8301.7624475871,0
+TILT.US,D,20160711,000000,79.3299,79.4837,79.2545,79.3825,6214.9806301609,0
+TILT.US,D,20160712,000000,79.6562,80.3426,79.6562,80.1065,11368.424422762,0
+TILT.US,D,20160713,000000,80.3794,80.3794,79.7614,80.0431,65241.670955738,0
+TILT.US,D,20160714,000000,80.7215,80.7663,80.4072,80.4944,17788.050806032,0
+TILT.US,D,20160715,000000,80.549,80.6115,80.1799,80.4498,12926.958089303,0
+TILT.US,D,20160718,000000,80.5946,80.8029,80.55,80.8029,13935.06524748,0
+TILT.US,D,20160719,000000,80.422,80.5768,80.2484,80.4676,21130.934142547,0
+TILT.US,D,20160720,000000,80.7117,81.0122,80.7117,80.9636,71423.384049678,0
+TILT.US,D,20160721,000000,80.7315,81.049,80.4944,80.5768,18668.128355121,0
+TILT.US,D,20160722,000000,80.5311,81.0678,80.4864,81.0588,17878.780450269,0
+TILT.US,D,20160725,000000,80.8029,80.8565,80.5589,80.7663,41460.423094343,0
+TILT.US,D,20160726,000000,81.0023,81.049,80.7493,80.9894,12399.718045576,0
+TILT.US,D,20160727,000000,81.156,81.3346,80.7573,81.03,7820.8953331367,0
+TILT.US,D,20160728,000000,80.8743,81.2622,80.8029,81.2622,23049.362064557,0
+TILT.US,D,20160729,000000,81.0202,81.3813,81.0202,81.1382,9385.4776426274,0
+TILT.US,D,20160801,000000,81.0588,81.3227,80.8307,80.9636,25626.083960858,0
+TILT.US,D,20160802,000000,80.7047,80.7315,79.9488,80.2772,22642.086772654,0
+TILT.US,D,20160803,000000,80.1889,80.6769,80.1889,80.5946,5613.1406567292,0
+TILT.US,D,20160804,000000,80.9358,80.9358,80.6909,80.7711,98835.833894826,0
+TILT.US,D,20160805,000000,81.1006,81.9218,81.1006,81.651,23078.597172144,0
+TILT.US,D,20160808,000000,81.6788,82.0607,81.6252,81.7234,110840.3739344,0
+TILT.US,D,20160809,000000,81.904,81.904,81.5975,81.7482,217376.13030337,0
+TILT.US,D,20160810,000000,81.771,81.771,81.2552,81.3068,26463.821009303,0
+TILT.US,D,20160811,000000,81.6699,81.9685,81.5975,81.781,11432.943280885,0
+TILT.US,D,20160812,000000,81.7146,81.8246,81.4913,81.6788,17722.523840751,0
+TILT.US,D,20160815,000000,81.7988,82.3642,81.7988,82.2383,22761.043417319,0
+TILT.US,D,20160816,000000,82.2293,82.2293,81.7462,81.7462,19195.368398847,0
+TILT.US,D,20160817,000000,81.5975,81.7652,81.2721,81.7652,26902.34762311,0
+TILT.US,D,20160818,000000,81.8861,82.0885,81.781,82.0141,9453.0208222252,0
+TILT.US,D,20160819,000000,81.771,82.0835,81.7364,82.0419,109815.12895453,0
+TILT.US,D,20160822,000000,81.8772,82.0469,81.8157,81.907,4561.6848907507,0
+TILT.US,D,20160823,000000,82.4278,82.5022,82.3484,82.4,10323.017299732,0
+TILT.US,D,20160824,000000,82.1847,82.2482,81.661,81.771,8438.8650210992,0
+TILT.US,D,20160825,000000,81.6252,81.9486,81.6252,81.781,22285.21683866,0
+TILT.US,D,20160826,000000,81.8425,82.4098,81.2662,81.6421,27039.450196622,0
+TILT.US,D,20160829,000000,81.651,82.267,81.651,82.0805,6561.7694925737,0
+TILT.US,D,20160830,000000,82.1213,82.2581,81.899,82.0518,8300.754340429,0
+TILT.US,D,20160831,000000,82.1133,82.1133,81.5469,81.9585,20286.140343994,0
+TILT.US,D,20160901,000000,82.1311,82.1311,81.2801,81.8157,20807.331744772,0
+TILT.US,D,20160902,000000,82.1947,82.2581,82.0935,82.2244,7761.4170108043,0
+TILT.US,D,20160906,000000,82.5656,82.5656,82.0835,82.397,30570.849571716,0
+TILT.US,D,20160907,000000,82.5388,82.6717,82.391,82.6717,9828.036685067,0
+TILT.US,D,20160908,000000,82.5825,82.6906,82.4754,82.5567,9171.7589250938,0
+TILT.US,D,20160909,000000,81.6976,81.6976,80.4676,80.4676,13088.255234611,0
+TILT.US,D,20160912,000000,79.9637,81.4735,79.9637,81.4001,9937.9203653083,0
+TILT.US,D,20160913,000000,80.8406,80.8406,79.9806,80.1978,9509.4748230831,0
+TILT.US,D,20160914,000000,80.6045,80.6353,80.0431,80.0987,7191.8364664343,0
+TILT.US,D,20160915,000000,79.9727,81.0033,79.9727,80.8743,12887.641910134,0
+TILT.US,D,20160916,000000,80.5768,80.7493,80.422,80.6591,22550.34902126,0
+TILT.US,D,20160919,000000,80.8853,81.4219,80.7761,80.9041,9580.0423241555,0
+TILT.US,D,20160920,000000,81.0757,81.0757,80.7415,80.7841,7612.2171513941,0
+TILT.US,D,20160921,000000,81.0043,81.6738,80.7325,81.6738,9447.9802864343,0
+TILT.US,D,20160922,000000,82.2274,82.3822,82.0647,82.3822,10170.793118847,0
+TILT.US,D,20160923,000000,82.1461,82.2561,81.8216,81.8544,26387.204865282,0
+TILT.US,D,20160926,000000,81.5657,81.5657,81.1034,81.1838,9538.7099306702,0
+TILT.US,D,20160927,000000,80.9468,81.4645,80.9468,81.4397,3644.3073768097,0
+TILT.US,D,20160928,000000,81.7929,82.0577,81.2255,82.0577,11276.686671368,0
+TILT.US,D,20160929,000000,82.026,82.1927,81.1204,81.5033,11053.89498941,0
+TILT.US,D,20160930,000000,81.6024,82.2561,81.6024,82.2432,23958.674721234,0
+TILT.US,D,20161003,000000,81.7958,81.8236,81.4577,81.8236,3578.7804115282,0
+TILT.US,D,20161004,000000,81.8921,81.9179,81.3009,81.4953,4702.8198928954,0
+TILT.US,D,20161005,000000,81.7016,82.1361,81.6927,81.9506,6583.9478500536,0
+TILT.US,D,20161006,000000,81.5737,82.0022,81.5737,81.9556,7945.9006207507,0
+TILT.US,D,20161007,000000,81.8386,81.8454,81.5925,81.656,12052.929183164,0
+TILT.US,D,20161010,000000,82.3851,82.3851,82.0737,82.1013,5293.5706875871,0
+TILT.US,D,20161011,000000,81.9278,81.9278,80.7623,81.0608,15320.204482815,0
+TILT.US,D,20161012,000000,81.0578,81.1938,81.0578,81.1302,3190.65915563,0
+TILT.US,D,20161013,000000,80.5311,80.8713,80.2216,80.6263,6824.8854608579,0
+TILT.US,D,20161014,000000,81.3475,81.3763,80.5768,80.5768,9010.4617797855,0
+TILT.US,D,20161017,000000,80.7663,80.7663,80.3684,80.3684,5877.2647321716,0
+TILT.US,D,20161018,000000,80.9656,81.1114,80.8942,80.8942,17453.359229517,0
+TILT.US,D,20161019,000000,80.9368,81.4577,80.9368,81.3525,3091.8646541287,0
+TILT.US,D,20161020,000000,81.0986,81.2116,80.8674,81.1204,12009.580575362,0
+TILT.US,D,20161021,000000,80.914,81.0986,80.914,81.041,9589.1152885791,0
+TILT.US,D,20161024,000000,81.3574,81.6024,81.283,81.4051,6463.9830982306,0
+TILT.US,D,20161025,000000,81.3108,81.3108,80.9944,80.9944,11625.491748096,0
+TILT.US,D,20161026,000000,80.6541,81.1144,80.6541,80.8119,24219.774475202,0
+TILT.US,D,20161027,000000,81.5271,81.5271,80.3238,80.3238,11047.846346461,0
+TILT.US,D,20161028,000000,80.4062,80.6869,79.814,80.0054,8493.3028076408,0
+TILT.US,D,20161031,000000,80.7583,80.7583,80.0629,80.2286,16329.31974815,0
+TILT.US,D,20161101,000000,80.8942,80.8942,79.0065,79.4341,11604.321497775,0
+TILT.US,D,20161102,000000,79.2803,79.3199,78.8359,78.9241,23226.788924397,0
+TILT.US,D,20161103,000000,78.8081,79.2257,78.5581,78.5641,8137.4409808043,0
+TILT.US,D,20161104,000000,78.5819,79.2247,78.5819,78.6523,13822.157245764,0
+TILT.US,D,20161107,000000,79.7772,80.3734,79.7772,80.3664,13308.022595094,0
+TILT.US,D,20161108,000000,80.668,80.9567,80.5896,80.7225,34434.924309008,0
+TILT.US,D,20161109,000000,80.304,82.3246,80.304,82.0905,15774.860811153,0
+TILT.US,D,20161110,000000,82.5726,83.135,82.1976,82.7005,12004.540039571,0
+TILT.US,D,20161111,000000,82.4843,83.2957,82.4744,83.2957,6252.2805950134,0
+TILT.US,D,20161114,000000,84.0169,84.1269,83.4267,83.7966,41102.54505319,0
+TILT.US,D,20161115,000000,83.9236,84.4712,83.8532,84.4612,34528.678274718,0
+TILT.US,D,20161116,000000,84.1409,84.3075,84.0447,84.242,7868.2763695711,0
+TILT.US,D,20161117,000000,84.5337,84.8471,84.5337,84.7657,15456.298949169,0
+TILT.US,D,20161118,000000,84.8739,84.8848,84.6329,84.7171,14754.656367078,0
+TILT.US,D,20161121,000000,85.0852,85.3719,85.0227,85.2419,23490.912999839,0
+TILT.US,D,20161122,000000,85.4323,85.9125,85.3223,85.9125,61396.75025445,0
+TILT.US,D,20161123,000000,85.9224,86.1407,85.6606,86.1407,12993.493161743,0
+TILT.US,D,20161125,000000,86.2379,86.4084,86.2011,86.4084,13916.919318633,0
+TILT.US,D,20161128,000000,86.1139,86.2478,85.7151,85.7408,10787.754699651,0
+TILT.US,D,20161129,000000,85.6606,86.1307,85.5306,85.7836,31222.086795898,0
+TILT.US,D,20161130,000000,86.1495,86.1585,85.8113,85.973,20461.550989518,0
+TILT.US,D,20161201,000000,86.0573,86.0663,85.4353,85.4473,10630.489982976,0
+TILT.US,D,20161202,000000,85.6149,85.8936,85.3521,85.6149,23136.059280161,0
+TILT.US,D,20161205,000000,85.9839,86.4848,85.9839,86.467,51709.848571528,0
+TILT.US,D,20161206,000000,87.0334,87.09,86.2666,87.09,14816.150903727,0
+TILT.US,D,20161207,000000,86.9918,88.19,86.836,88.19,23976.82065008,0
+TILT.US,D,20161208,000000,88.2624,88.9786,88.1593,88.6989,24513.133658231,0
+TILT.US,D,20161209,000000,88.8814,89.0966,88.7495,89.06,18974.592931206,0
+TILT.US,D,20161212,000000,90.2404,90.2404,88.5263,88.6116,15115.558729705,0
+TILT.US,D,20161213,000000,89.3258,89.3258,88.6632,88.9786,26447.691294772,0
+TILT.US,D,20161214,000000,88.6721,89.1254,88.0621,88.1097,19651.032834343,0
+TILT.US,D,20161215,000000,88.6443,89.0352,88.2436,88.6344,25168.403311046,0
+TILT.US,D,20161216,000000,89.5232,89.5232,88.3368,88.432,42458.449180939,0
+TILT.US,D,20161219,000000,88.6443,88.8338,88.4232,88.564,15200.239730992,0
+TILT.US,D,20161220,000000,89.5232,89.8288,89.051,89.8288,25455.713851126,0
+TILT.US,D,20161221,000000,89.8337,89.8337,89.0432,89.0966,35159.753355738,0
+TILT.US,D,20161222,000000,88.8655,88.8844,88.3934,88.5928,41396.912343378,0
+TILT.US,D,20161223,000000,88.7167,88.7167,88.4806,88.6364,15335.326090187,0
+TILT.US,D,20161227,000000,89.0838,90.5797,89.055,89.055,32167.691310268,0
+TILT.US,D,20161228,000000,88.7525,88.809,88.1811,88.198,80074.959681153,0
+TILT.US,D,20161229,000000,88.1355,88.5094,87.9609,88.1731,24064.525972842,0
+TILT.US,D,20161230,000000,87.8418,88.0789,87.6603,87.695,8949.9753502949,0
+TILT.US,D,20170103,000000,88.7614,88.7891,87.943,88.4718,81418.766523002,0
+TILT.US,D,20170104,000000,88.7525,89.667,88.7525,89.4667,32787.677212547,0
+TILT.US,D,20170105,000000,89.2395,89.3923,88.7713,88.8933,14439.118826568,0
+TILT.US,D,20170106,000000,89.0738,89.4221,88.7614,89.2197,27914.48720992,0
+TILT.US,D,20170109,000000,89.3765,89.3765,88.6185,88.6652,22873.951419035,0
+TILT.US,D,20170110,000000,88.5372,89.2931,88.5372,89.0738,21456.552754638,0
+TILT.US,D,20170111,000000,88.938,89.2098,88.7337,89.2098,13466.295418928,0
+TILT.US,D,20170112,000000,88.9032,88.9032,88.2674,88.7614,8789.6863121448,0
+TILT.US,D,20170113,000000,89.1899,89.4289,88.9826,89.1016,18575.382496569,0
+TILT.US,D,20170117,000000,89.1384,89.1384,88.2982,88.4806,210426.23955491,0
+TILT.US,D,20170118,000000,88.5739,88.6384,88.4906,88.6384,10426.852337024,0
+TILT.US,D,20170119,000000,89.5213,89.5213,88.1454,88.3636,14955.269691555,0
+TILT.US,D,20170120,000000,89.055,89.055,88.2724,88.5561,31143.45443756,0
+TILT.US,D,20170123,000000,88.6831,88.7337,88.1127,88.4052,22839.675775657,0
+TILT.US,D,20170124,000000,88.7891,89.4756,88.6652,89.2485,28428.62186059,0
+TILT.US,D,20170125,000000,89.9309,90.1501,89.7662,90.0787,62594.381558365,0
+TILT.US,D,20170126,000000,89.9954,90.0033,89.8406,89.9041,30572.865786032,0
+TILT.US,D,20170127,000000,89.8327,89.8327,89.5649,89.5936,31378.343405416,0
+TILT.US,D,20170130,000000,89.0928,89.0928,88.4618,88.7079,26620.077618821,0
+TILT.US,D,20170131,000000,88.8467,89.0838,88.4628,89.0838,32961.071643754,0
+TILT.US,D,20170201,000000,89.2663,89.547,88.9191,89.0392,8628.3891668365,0
+TILT.US,D,20170202,000000,88.8755,89.2485,88.8061,89.0282,20539.175240697,0
+TILT.US,D,20170203,000000,89.4389,89.9131,89.3993,89.8595,48713.754097426,0
+TILT.US,D,20170206,000000,89.7861,89.8238,89.4567,89.5014,18978.62535984,0
+TILT.US,D,20170207,000000,89.7117,89.8734,89.3387,89.3923,24050.412472628,0
+TILT.US,D,20170208,000000,89.2485,89.4389,89.1204,89.4389,15446.217877587,0
+TILT.US,D,20170209,000000,89.8684,90.3257,89.7762,90.2612,16888.819220938,0
+TILT.US,D,20170210,000000,90.7265,90.8167,90.3634,90.6977,33548.798116971,0
+TILT.US,D,20170213,000000,91.036,91.2691,91.036,91.0896,13868.530175041,0
+TILT.US,D,20170214,000000,91.0498,91.5607,90.907,91.5151,47334.66350504,0
+TILT.US,D,20170215,000000,91.4803,92.0983,91.4803,91.9327,29959.936633861,0
+TILT.US,D,20170216,000000,91.7829,91.9228,91.4803,91.7482,28174.578856729,0
+TILT.US,D,20170217,000000,91.5329,91.7284,91.4803,91.6619,35420.853109706,0
+TILT.US,D,20170221,000000,92.016,92.5765,92.016,92.5408,40049.073072896,0
+TILT.US,D,20170222,000000,92.5765,92.5765,92.2095,92.384,19020.965860483,0
+TILT.US,D,20170223,000000,92.5209,92.5209,91.8841,92.1341,47233.852789222,0
+TILT.US,D,20170224,000000,92.0607,92.1251,91.653,92.0905,21676.32011512,0
+TILT.US,D,20170227,000000,92.3652,92.5765,92.2908,92.5765,12336.207294612,0
+TILT.US,D,20170228,000000,92.264,92.3106,91.8841,92.0607,13969.340890858,0
+TILT.US,D,20170301,000000,92.9336,93.5059,92.9336,93.3711,30930.743827185,0
+TILT.US,D,20170302,000000,93.1756,93.2242,92.6409,92.6409,17635.826625147,0
+TILT.US,D,20170303,000000,93.0456,93.0456,92.394,92.6509,14122.573178901,0
+TILT.US,D,20170306,000000,92.9614,92.9614,91.9991,92.3454,8367.2894128686,0
+TILT.US,D,20170307,000000,92.0517,92.0517,91.8008,91.8008,4263.2851719303,0
+TILT.US,D,20170308,000000,91.9714,92.0239,91.524,91.5419,27624.152348364,0
+TILT.US,D,20170309,000000,91.5696,91.6996,91.036,91.3533,16815.227398391,0
+TILT.US,D,20170310,000000,91.4625,91.644,91.2591,91.644,28471.970468391,0
+TILT.US,D,20170313,000000,91.776,91.8008,91.5696,91.6996,8456.0028427882,0
+TILT.US,D,20170314,000000,91.3613,91.4179,91.0092,91.3801,13872.562603673,0
+TILT.US,D,20170315,000000,91.7184,92.4208,91.6996,92.4208,43586.521090939,0
+TILT.US,D,20170316,000000,92.5953,92.5953,92.1995,92.3007,48836.743170723,0
+TILT.US,D,20170317,000000,92.2194,92.3652,92.0428,92.3176,26169.453719115,0
+TILT.US,D,20170320,000000,91.9228,92.1439,91.6896,91.8841,18115.68563244,0
+TILT.US,D,20170321,000000,91.9714,92.2452,90.1353,90.2751,61713.295902118,0
+TILT.US,D,20170322,000000,90.1085,90.4646,89.9765,90.3406,17866.68316437,0
+TILT.US,D,20170323,000000,90.5935,90.8832,90.4368,90.4368,16081.325387238,0
+TILT.US,D,20170324,000000,90.7403,90.8475,89.9617,90.164,14241.529823566,0
+TILT.US,D,20170327,000000,89.6869,90.4269,89.3357,90.3496,15658.928487962,0
+TILT.US,D,20170328,000000,89.9974,91.152,89.9974,91.1232,7366.2390047989,0
+TILT.US,D,20170329,000000,90.9685,91.3613,90.8435,91.3613,16918.054328525,0
+TILT.US,D,20170330,000000,91.0796,91.7829,91.0796,91.6996,23510.067035844,0
+TILT.US,D,20170331,000000,91.3991,91.8841,91.3991,91.7482,8175.749052815,0
+TILT.US,D,20170403,000000,91.9416,91.9416,90.7403,91.0896,26384.180543807,0
+TILT.US,D,20170404,000000,90.7771,91.147,90.7771,91.0677,6201.8752371046,0
+TILT.US,D,20170405,000000,91.8652,91.8652,90.6769,90.6799,6544.6316708847,0
+TILT.US,D,20170406,000000,90.6838,91.0796,90.6838,90.9884,45997.913413298,0
+TILT.US,D,20170407,000000,90.9496,91.2145,90.8832,90.9784,19315.33315067,0
+TILT.US,D,20170410,000000,91.3613,91.4179,90.9397,91.1134,13720.338422788,0
+TILT.US,D,20170411,000000,91.1232,91.1232,90.5013,91.0984,25620.035317908,0
+TILT.US,D,20170412,000000,91.3703,91.3703,90.4884,90.4884,25690.602818981,0
+TILT.US,D,20170413,000000,90.7027,90.7027,89.797,89.797,10576.052196434,0
+TILT.US,D,20170417,000000,89.807,90.3912,89.807,90.3604,30621.254929624,0
+TILT.US,D,20170418,000000,90.1898,90.5102,90.0995,90.5102,19865.759659035,0
+TILT.US,D,20170419,000000,90.8931,90.9496,90.2712,90.3912,9628.431467748,0
+TILT.US,D,20170420,000000,90.7403,91.3703,90.6769,91.2969,14659.894294209,0
+TILT.US,D,20170421,000000,91.1054,91.1144,90.8574,91.0736,22261.022266863,0
+TILT.US,D,20170424,000000,92.2263,92.2263,91.8652,92.0517,8718.1107039142,0
+TILT.US,D,20170425,000000,92.5953,92.8344,92.5854,92.6697,31118.251758606,0
+TILT.US,D,20170426,000000,92.6865,93.1568,92.6608,92.7521,23744.956003699,0
+TILT.US,D,20170427,000000,93.1102,93.1102,92.384,92.6409,10359.309157427,0
+TILT.US,D,20170428,000000,92.4763,92.5675,92.0983,92.1638,8823.9619555228,0
+TILT.US,D,20170501,000000,92.2541,92.4942,92.0239,92.4296,12729.369086301,0
+TILT.US,D,20170502,000000,92.5308,92.5308,92.1341,92.2452,17362.629585281,0
+TILT.US,D,20170503,000000,92.1073,92.1073,91.8652,91.9991,26807.585550241,0
+TILT.US,D,20170504,000000,92.3552,92.3552,91.6996,91.8652,9414.7127502145,0
+TILT.US,D,20170505,000000,92.1172,92.3364,91.9714,92.2908,15115.558729705,0
+TILT.US,D,20170508,000000,92.4128,92.4296,92.1916,92.2729,17804.180520563,0
+TILT.US,D,20170509,000000,92.4128,92.5586,92.016,92.1073,10837.151950402,0
+TILT.US,D,20170510,000000,92.3364,92.5586,92.2194,92.4664,16071.244315657,0
+TILT.US,D,20170511,000000,92.4128,92.4128,91.6698,92.1727,6278.491381126,0
+TILT.US,D,20170512,000000,92.2809,92.2809,91.7284,91.8474,31707.994446139,0
+TILT.US,D,20170515,000000,91.7572,92.5021,91.7572,92.384,17169.073010911,0
+TILT.US,D,20170516,000000,92.5586,92.5586,92.0705,92.264,18110.645096649,0
+TILT.US,D,20170517,000000,91.5419,91.5419,90.3574,90.3574,20898.061389008,0
+TILT.US,D,20170518,000000,90.1541,90.913,90.1541,90.7771,17231.575654718,0
+TILT.US,D,20170519,000000,91.0419,91.5607,91.0419,91.161,8295.7138046381,0
+TILT.US,D,20170522,000000,91.279,91.767,91.279,91.767,21124.885499598,0
+TILT.US,D,20170523,000000,91.5508,92.016,91.5508,91.9129,13039.866091019,0
+TILT.US,D,20170524,000000,92.0607,92.0805,91.8652,92.0805,11480.324317319,0
+TILT.US,D,20170525,000000,92.2194,92.512,92.2095,92.384,14691.145616112,0
+TILT.US,D,20170526,000000,92.4574,92.4574,92.1827,92.2729,7949.9330493834,0
+TILT.US,D,20170530,000000,92.3106,92.3106,91.9813,92.0517,6728.1071736729,0
+TILT.US,D,20170531,000000,92.1251,92.1251,91.4089,91.9515,19516.954582306,0
+TILT.US,D,20170601,000000,92.0329,93.009,92.0329,93.009,16300.084640563,0
+TILT.US,D,20170602,000000,92.9336,93.4305,92.9336,93.2708,14258.667645254,0
+TILT.US,D,20170605,000000,93.3711,93.3711,93.0268,93.12,10179.866083271,0
+TILT.US,D,20170606,000000,92.8007,93.0734,92.7065,92.8443,11534.76210386,0
+TILT.US,D,20170607,000000,93.0358,93.0358,92.7521,92.9425,2778.3433279357,0
+TILT.US,D,20170608,000000,92.9712,93.5446,92.9425,93.2897,10961.149130858,0
+TILT.US,D,20170609,000000,93.4881,94.0753,93.4217,93.5535,10265.555191716,0
+TILT.US,D,20170612,000000,93.4781,93.5347,93.3443,93.4484,21824.511867373,0
+TILT.US,D,20170613,000000,93.7986,94.0297,93.7986,94.0009,33581.057546032,0
+TILT.US,D,20170614,000000,93.8422,93.8898,93.4683,93.5258,22005.971155845,0
+TILT.US,D,20170615,000000,93.1478,93.5258,93.0456,93.4881,28542.537969464,0
+TILT.US,D,20170616,000000,93.1756,93.1846,93.0268,93.1478,3585.8371616354,0
+TILT.US,D,20170619,000000,93.991,94.0475,93.741,94.0297,19634.903119813,0
+TILT.US,D,20170620,000000,93.6002,93.628,93.3531,93.3711,8508.4244150134,0
+TILT.US,D,20170621,000000,93.2996,93.4583,92.8542,93.0546,20865.801959947,0
+TILT.US,D,20170622,000000,92.9614,93.3711,92.9614,93.0456,9302.8128556568,0
+TILT.US,D,20170623,000000,93.3443,93.4385,93.2411,93.3531,12942.079696676,0
+TILT.US,D,20170626,000000,93.5347,93.9623,93.3799,93.6548,8318.9002692761,0
+TILT.US,D,20170627,000000,93.5902,93.7024,92.9712,92.9901,13209.228093592,0
+TILT.US,D,20170628,000000,93.6636,94.0009,93.6636,94.0009,18809.263357266,0
+TILT.US,D,20170629,000000,94.0853,94.0853,93.0932,93.4217,9414.7127502145,0
+TILT.US,D,20170630,000000,93.496,93.741,93.3443,93.741,5801.6566953083,0
+TILT.US,D,20170703,000000,94.0753,94.1705,93.871,93.9623,8670.7296674799,0
+TILT.US,D,20170705,000000,93.732,93.7598,93.5803,93.732,6071.8294136997,0
+TILT.US,D,20170706,000000,93.4117,93.4583,92.7719,92.7719,17067.254187936,0
+TILT.US,D,20170707,000000,92.9336,93.4484,92.9336,93.4484,7023.4825710188,0
+TILT.US,D,20170710,000000,93.3343,93.7024,93.2609,93.3711,10731.300698794,0
+TILT.US,D,20170711,000000,93.1478,93.5159,93.1478,93.3799,7240.2256100268,0
+TILT.US,D,20170712,000000,94.1705,94.235,93.9533,94.115,13067.084984289,0
+TILT.US,D,20170713,000000,94.0951,94.244,94.0297,94.2152,7557.7793648526,0
+TILT.US,D,20170714,000000,94.8103,94.8103,94.3104,94.6338,21376.912289143,0
+TILT.US,D,20170717,000000,94.5743,94.9254,94.5743,94.6605,17096.489295523,0
+TILT.US,D,20170718,000000,94.4711,94.5187,94.2529,94.5098,21566.436434879,0
+TILT.US,D,20170719,000000,94.6983,95.2022,94.6983,95.1466,7565.844222118,0
+TILT.US,D,20170720,000000,95.1655,95.4243,95.1655,95.2716,61706.239152011,0
+TILT.US,D,20170721,000000,95.108,95.1268,94.85,95.108,7132.3581441019,0
+TILT.US,D,20170724,000000,95.5732,95.5732,94.85,95.1268,9382.4533211528,0
+TILT.US,D,20170725,000000,95.4641,95.6396,95.4641,95.6109,6961.98803437,0
+TILT.US,D,20170726,000000,95.6496,95.6496,95.2319,95.2319,17333.394477694,0
+TILT.US,D,20170727,000000,95.6396,95.6396,94.7727,94.85,26494.064224048,0
+TILT.US,D,20170728,000000,94.9344,94.9344,94.8005,94.859,10838.16005756,0
+TILT.US,D,20170731,000000,94.9631,94.973,94.7816,94.9254,1970.8494942359,0
+TILT.US,D,20170801,000000,94.9155,95.1268,94.9155,95.108,7931.7871205362,0
+TILT.US,D,20170802,000000,95.2895,95.2895,94.5455,94.7449,27171.512234343,0
+TILT.US,D,20170803,000000,94.7905,94.7905,94.4235,94.4235,53421.614526112,0
+TILT.US,D,20170804,000000,94.7449,94.8302,94.7449,94.7905,1287.352840992,0
+TILT.US,D,20170807,000000,94.983,95.0524,94.7171,95.0137,29511.328948471,0
+TILT.US,D,20170808,000000,95.1843,95.4343,94.7349,94.7637,72582.707281582,0
+TILT.US,D,20170809,000000,94.4522,94.4711,94.1795,94.3758,27410.433630831,0
+TILT.US,D,20170810,000000,94.0377,94.0377,93.0456,93.0456,14674.007794424,0
+TILT.US,D,20170811,000000,93.5625,93.5625,93.0646,93.12,25573.662388633,0
+TILT.US,D,20170814,000000,94.1993,94.1993,93.9365,94.0555,8949.9753502949,0
+TILT.US,D,20170815,000000,94.0475,94.1527,93.8511,94.0207,13000.54991185,0
+TILT.US,D,20170816,000000,93.9623,94.3392,93.8997,94.0297,11517.624282172,0
+TILT.US,D,20170817,000000,94.2816,94.2816,92.5308,92.5308,9676.8206113405,0
+TILT.US,D,20170818,000000,92.1341,92.8185,92.1172,92.512,12365.442402199,0
+TILT.US,D,20170821,000000,91.9902,92.4128,91.9902,92.3652,31498.308157239,0
+TILT.US,D,20170822,000000,92.9336,93.2996,92.7917,93.2996,10258.498441609,0
+TILT.US,D,20170823,000000,93.1022,93.2242,92.9901,93.1478,13309.030702252,0
+TILT.US,D,20170824,000000,93.1478,93.2708,92.9425,93.0734,13196.122700536,0
+TILT.US,D,20170825,000000,93.6002,93.6002,93.1657,93.2996,9840.1339709652,0
+TILT.US,D,20170828,000000,93.3343,93.3621,93.0358,93.0834,7863.2358337802,0
+TILT.US,D,20170829,000000,92.7163,93.2143,92.6608,93.2044,9310.8777129223,0
+TILT.US,D,20170830,000000,93.0932,93.7698,93.0932,93.7024,18624.77974732,0
+TILT.US,D,20170831,000000,94.2618,94.3204,94.1894,94.3204,5691.773015067,0
+TILT.US,D,20170901,000000,94.5455,94.7727,94.4711,94.7727,19181.254898633,0
+TILT.US,D,20170905,000000,94.7261,94.7261,93.4683,93.6924,9644.5611822788,0
+TILT.US,D,20170906,000000,93.9533,94.0951,93.732,93.9533,23323.567211582,0
+TILT.US,D,20170907,000000,93.9533,93.9533,93.5902,93.6924,9395.5587142091,0
+TILT.US,D,20170908,000000,93.5625,93.8898,93.5625,93.741,5894.4025538606,0
+TILT.US,D,20170911,000000,94.7261,94.8976,94.7261,94.8005,17544.088873753,0
+TILT.US,D,20170912,000000,94.9631,95.3857,94.9631,95.3173,52032.442862144,0
+TILT.US,D,20170913,000000,95.2319,95.5633,95.2319,95.5157,12499.520654236,0
+TILT.US,D,20170914,000000,95.3957,95.5157,95.1556,95.1556,30223.052602145,0
+TILT.US,D,20170915,000000,95.3669,95.6396,95.3669,95.592,9279.6263910188,0
+TILT.US,D,20170918,000000,95.9174,96.0781,95.842,95.9471,19009.876681743,0
+TILT.US,D,20170919,000000,96.2338,96.2338,95.9372,96.0305,9186.8805324665,0
+TILT.US,D,20170920,000000,96.1565,96.329,96.0493,96.3102,9638.5125393298,0
+TILT.US,D,20170921,000000,96.1565,96.2437,96.0781,96.0781,7421.6848984987,0
+TILT.US,D,20170922,000000,95.8608,96.2904,95.8608,96.2904,8612.2594523056,0
+TILT.US,D,20170925,000000,96.6991,96.6991,95.8708,96.1366,10475.241480617,0
+TILT.US,D,20170926,000000,96.3003,96.5899,96.3003,96.4362,5907.5079469169,0
+TILT.US,D,20170927,000000,96.6693,97.199,96.5046,97.1127,8799.7673837265,0
+TILT.US,D,20170928,000000,97.4231,97.4231,96.8885,97.1127,7966.0627639142,0
+TILT.US,D,20170929,000000,97.3349,97.5601,97.3349,97.4629,20055.283804772,0
+TILT.US,D,20171002,000000,97.7346,98.0887,97.6454,98.0887,23522.164321742,0
+TILT.US,D,20171003,000000,98.1671,98.2961,98.0789,98.2961,19238.717006648,0
+TILT.US,D,20171004,000000,98.3744,98.5183,98.2564,98.3447,23371.956355174,0
+TILT.US,D,20171005,000000,98.4786,98.9776,98.4786,98.8685,16081.325387238,0
+TILT.US,D,20171006,000000,98.6076,98.6969,98.4786,98.6373,8194.9030888204,0
+TILT.US,D,20171009,000000,98.5381,98.5381,98.306,98.306,42650.99764815,0
+TILT.US,D,20171010,000000,98.6571,98.6571,98.5282,98.6175,3458.8156597051,0
+TILT.US,D,20171011,000000,98.558,98.7495,98.558,98.7495,4851.0116451475,0
+TILT.US,D,20171012,000000,98.8288,98.8288,98.5084,98.558,16226.492818016,0
+TILT.US,D,20171013,000000,98.7295,98.8288,98.5282,98.7395,4424.5823172386,0
+TILT.US,D,20171016,000000,98.9379,98.9379,98.5481,98.799,30151.476993914,0
+TILT.US,D,20171017,000000,98.7693,98.8784,98.5977,98.6671,53668.600779866,0
+TILT.US,D,20171018,000000,98.918,99.0867,98.8784,99.0668,11411.773030563,0
+TILT.US,D,20171019,000000,99.1561,99.1561,98.4528,98.9676,15168.988409089,0
+TILT.US,D,20171020,000000,99.1958,99.5529,99.1958,99.5231,4399.3796382842,0
+TILT.US,D,20171023,000000,99.4637,99.5033,99.037,99.166,2787.4162923593,0
+TILT.US,D,20171024,000000,99.3843,99.4141,99.3149,99.3149,6302.6859529223,0
+TILT.US,D,20171025,000000,99.5033,99.5033,98.3646,98.7593,6542.6154565684,0
+TILT.US,D,20171026,000000,98.9379,99.2156,98.8982,99.0272,19306.260186247,0
+TILT.US,D,20171027,000000,100.584,100.584,98.9875,99.5033,8593.1054163003,0
+TILT.US,D,20171030,000000,100.724,100.724,98.8883,98.9578,5614.1487638874,0
+TILT.US,D,20171031,000000,99.0668,99.4141,98.9875,99.2851,14410.89182614,0
+TILT.US,D,20171101,000000,99.7517,99.7517,99.0272,99.3149,10419.795586917,0
+TILT.US,D,20171102,000000,99.1264,99.3743,98.8486,99.3743,9388.5019641019,0
+TILT.US,D,20171103,000000,99.3843,99.4735,99.1958,99.3347,11167.811098284,0
+TILT.US,D,20171106,000000,99.4735,99.5827,99.3645,99.5033,26350.913007587,0
+TILT.US,D,20171107,000000,99.6222,99.6222,98.9676,98.9676,5921.6214471314,0
+TILT.US,D,20171108,000000,98.9974,99.3446,98.9676,99.2454,14254.635216622,0
+TILT.US,D,20171109,000000,98.8784,98.9776,98.4142,98.8288,6928.7204981501,0
+TILT.US,D,20171110,000000,99.4339,99.4339,98.7593,98.9974,21148.071964236,0
+TILT.US,D,20171113,000000,98.5977,99.166,98.5977,99.166,108775.77047445,0
+TILT.US,D,20171114,000000,99.2553,99.2553,98.4439,98.6671,5481.078619008,0
+TILT.US,D,20171115,000000,97.9837,98.5183,97.9837,98.3447,20983.750497454,0
+TILT.US,D,20171116,000000,98.6175,99.4438,98.6175,99.2851,18962.495645308,0
+TILT.US,D,20171117,000000,98.9776,99.3941,98.9776,99.1561,15117.574944022,0
+TILT.US,D,20171120,000000,99.4735,99.5926,99.2256,99.4637,32946.958143539,0
+TILT.US,D,20171121,000000,99.9798,100.248,99.9798,100.098,11966.23196756,0
+TILT.US,D,20171122,000000,100.148,100.267,100.148,100.248,8707.0215251743,0
+TILT.US,D,20171124,000000,100.228,100.366,100.228,100.306,24211.709617936,0
+TILT.US,D,20171127,000000,100.208,100.406,100.158,100.158,10785.738485335,0
+TILT.US,D,20171128,000000,100.416,101.577,100.416,101.428,31550.729729464,0
+TILT.US,D,20171129,000000,101.497,101.745,101.497,101.695,17447.310586569,0
+TILT.US,D,20171130,000000,102.181,102.727,101.953,102.39,10953.084273593,0
+TILT.US,D,20171201,000000,102.281,102.311,100.922,102.132,14822.199546675,0
+TILT.US,D,20171204,000000,102.945,102.975,102.271,102.271,6606.1262075335,0
+TILT.US,D,20171205,000000,105.177,105.177,101.636,101.686,25381.113921421,0
+TILT.US,D,20171206,000000,102.053,102.053,101.398,101.448,9378.4208925201,0
+TILT.US,D,20171207,000000,101.715,101.953,101.527,101.795,30740.211574289,0
+TILT.US,D,20171208,000000,102.162,102.38,102.083,102.221,11523.672925121,0
+TILT.US,D,20171211,000000,102.499,102.499,102.311,102.439,11014.578810242,0
+TILT.US,D,20171212,000000,102.589,102.797,102.499,102.539,11977.3211463,0
+TILT.US,D,20171213,000000,102.509,102.866,102.499,102.499,9782.6718629491,0
+TILT.US,D,20171214,000000,102.965,102.965,101.914,102.003,39756.721997024,0
+TILT.US,D,20171215,000000,102.509,103.115,102.509,103.115,3679.5911273458,0
+TILT.US,D,20171218,000000,103.511,103.977,103.511,103.759,23575.594001126,0
+TILT.US,D,20171219,000000,103.967,103.967,103.362,103.461,95148.177910214,0
+TILT.US,D,20171220,000000,103.888,103.888,103.401,103.561,13953.211176327,0
+TILT.US,D,20171221,000000,103.878,104.106,103.729,103.789,17833.41562815,0
+TILT.US,D,20171222,000000,103.769,103.799,103.591,103.699,18934.268644879,0
+TILT.US,D,20171226,000000,103.809,103.809,103.659,103.699,5400.4300463539,0
+TILT.US,D,20171227,000000,103.639,103.927,103.591,103.591,8811.8646696247,0
+TILT.US,D,20171228,000000,103.819,103.927,103.739,103.927,7830.9764047185,0
+TILT.US,D,20171229,000000,104.572,104.572,103.779,103.779,8668.7134531635,0
+TILT.US,D,20180102,000000,103.809,104.314,103.769,104.314,15703.285202923,0
+TILT.US,D,20180103,000000,104.622,104.84,104.483,104.731,16874.705720724,0
+TILT.US,D,20180104,000000,104.81,105.296,104.81,105.207,23663.299323887,0
+TILT.US,D,20180105,000000,105.366,105.494,105.237,105.494,31710.010660455,0
+TILT.US,D,20180108,000000,105.732,106.05,105.485,105.951,20119.802662896,0
+TILT.US,D,20180109,000000,106.12,106.408,105.98,105.98,18133.831561287,0
+TILT.US,D,20180110,000000,105.723,106.12,105.723,105.862,15954.303885309,0
+TILT.US,D,20180111,000000,106.447,107.092,106.447,106.864,4459.8660677748,0
+TILT.US,D,20180112,000000,107.459,107.677,107.459,107.677,3078.7592610724,0
+TILT.US,D,20180116,000000,108.252,108.471,106.824,107.122,12812.033873271,0
+TILT.US,D,20180117,000000,107.875,108.173,107.697,108.024,27346.922879866,0
+TILT.US,D,20180118,000000,108.332,108.332,107.637,107.657,10481.290123566,0
+TILT.US,D,20180119,000000,108.243,108.441,107.806,108.272,9367.3317137802,0
+TILT.US,D,20180122,000000,108.887,109.105,108.51,109.105,10016.552723646,0
+TILT.US,D,20180123,000000,109.741,109.741,109.225,109.493,9180.8318895174,0
+TILT.US,D,20180124,000000,109.701,109.909,108.887,109.333,14663.926722842,0
+TILT.US,D,20180125,000000,109.085,109.443,109.085,109.085,13872.562603673,0
+TILT.US,D,20180126,000000,109.493,110.305,109.493,110.305,11945.061717239,0
+TILT.US,D,20180129,000000,109.949,110.097,109.541,109.641,13762.678923431,0
+TILT.US,D,20180130,000000,108.491,108.719,108.312,108.441,31576.940515576,0
+TILT.US,D,20180131,000000,108.937,108.937,107.875,108.233,10830.095200295,0
+TILT.US,D,20180201,000000,108.52,108.699,108.52,108.52,18775.995821046,0
+TILT.US,D,20180202,000000,106,107.409,106,106,23752.012753807,0
+TILT.US,D,20180205,000000,105.088,105.752,101.993,102.142,20864.793852789,0
+TILT.US,D,20180206,000000,99.7616,103.491,99.7616,103.183,35652.717756086,0
+TILT.US,D,20180207,000000,103.381,103.947,103.381,103.381,10089.136439035,0
+TILT.US,D,20180208,000000,102.807,102.807,99.2851,99.2851,23993.958471769,0
+TILT.US,D,20180209,000000,100.098,101.219,97.8468,100.456,23244.934853244,0
+TILT.US,D,20180212,000000,101.338,102.439,101.18,102.073,6899.485390563,0
+TILT.US,D,20180213,000000,101.309,102.221,101.309,102.221,37545.942999142,0
+TILT.US,D,20180214,000000,102.093,103.809,102.093,103.659,17246.697262091,0
+TILT.US,D,20180215,000000,104.205,104.731,103.719,104.543,3277.3563712332,0
+TILT.US,D,20180216,000000,104.394,105.485,104.394,105.088,8417.6947707775,0
+TILT.US,D,20180220,000000,104.661,105.078,104.354,104.354,18569.333853619,0
+TILT.US,D,20180221,000000,104.969,105.494,104.255,104.255,3175.5375482574,0
+TILT.US,D,20180222,000000,104.394,104.949,103.927,103.927,16694.25453941,0
+TILT.US,D,20180223,000000,104.394,105.118,104.394,105.118,9421.7695003217,0
+TILT.US,D,20180226,000000,106.06,106.576,105.782,106.447,4549.5876048525,0
+TILT.US,D,20180227,000000,106.695,106.714,105.455,105.544,16264.800890026,0
+TILT.US,D,20180228,000000,105.356,105.465,103.878,103.878,11209.14349177,0
+TILT.US,D,20180301,000000,103.799,103.897,102.37,102.777,11521.656710804,0
+TILT.US,D,20180302,000000,102.003,103.193,102.003,103.025,20737.772350858,0
+TILT.US,D,20180305,000000,102.895,104.731,102.895,104.612,10239.344405604,0
+TILT.US,D,20180306,000000,104.612,105.098,104.394,104.969,23248.967281876,0
+TILT.US,D,20180307,000000,104.037,105.078,104.037,105.078,10865.378950831,0
+TILT.US,D,20180308,000000,105.266,105.316,104.81,105.247,8310.8354120107,0
+TILT.US,D,20180309,000000,105.902,106.953,105.842,106.904,8313.8597334853,0
+TILT.US,D,20180312,000000,107.161,107.419,106.982,107.181,24233.887975416,0
+TILT.US,D,20180313,000000,107.478,107.478,106.506,106.506,8034.6140506702,0
+TILT.US,D,20180314,000000,106.923,106.923,105.723,105.732,17226.535118928,0
+TILT.US,D,20180315,000000,105.892,106.1,105.336,105.614,8812.8727767828,0
+TILT.US,D,20180316,000000,105.455,106.228,105.455,106.13,5755.2837660322,0
+TILT.US,D,20180319,000000,105.584,105.584,104.007,104.314,8426.7677352011,0
+TILT.US,D,20180320,000000,104.87,104.9,104.503,104.681,9636.4963250134,0
+TILT.US,D,20180321,000000,104.989,105.455,104.9,105.168,37335.248603084,0
+TILT.US,D,20180322,000000,103.957,104.175,102.311,102.311,17621.713124933,0
+TILT.US,D,20180323,000000,102.221,102.409,101.299,101.299,9161.6778535121,0
+TILT.US,D,20180326,000000,101.527,102.162,101.011,102.162,13108.417377775,0
+TILT.US,D,20180327,000000,102.549,102.697,100.326,100.326,9012.4779941019,0
+TILT.US,D,20180328,000000,100.466,101.15,100.426,100.783,26354.94543622,0
+TILT.US,D,20180329,000000,101.646,102.36,101.596,102.053,1980.9305658177,0
+TILT.US,D,20180402,000000,101.586,101.586,98.6473,99.2553,16496.665536407,0
+TILT.US,D,20180403,000000,100.208,101.15,99.8204,100.922,6425.6750262198,0
+TILT.US,D,20180404,000000,99.5132,102.142,99.5132,102.142,13235.438879705,0
+TILT.US,D,20180405,000000,102.579,103.193,102.579,103.085,24342.763548499,0
+TILT.US,D,20180406,000000,102.093,102.489,100.297,100.813,28959.894332949,0
+TILT.US,D,20180409,000000,101.338,102.321,101.338,101.636,32248.339882922,0
+TILT.US,D,20180410,000000,102.331,102.935,101.884,102.677,10906.711344316,0
+TILT.US,D,20180411,000000,101.933,102.895,101.933,102.271,9713.1124690349,0
+TILT.US,D,20180412,000000,103.203,103.501,103.025,103.233,3190.65915563,0
+TILT.US,D,20180413,000000,103.461,103.461,102.301,102.439,5792.5837308847,0
+TILT.US,D,20180416,000000,102.935,103.868,102.935,103.759,6694.8396374531,0
+TILT.US,D,20180417,000000,104.632,104.731,104.374,104.513,12055.953504638,0
+TILT.US,D,20180418,000000,104.969,105.028,104.82,104.85,4900.4088958981,0
+TILT.US,D,20180419,000000,104.205,104.275,103.799,104.086,4813.7116802949,0
+TILT.US,D,20180420,000000,103.829,103.829,103.025,103.293,15283.912625121,0
+TILT.US,D,20180423,000000,103.323,103.749,103.143,103.313,6086.9510210724,0
+TILT.US,D,20180424,000000,103.471,103.541,101.785,102.093,12004.540039571,0
+TILT.US,D,20180425,000000,101.755,102.697,101.755,102.4,10455.079337453,0
+TILT.US,D,20180426,000000,102.975,103.411,102.817,103.173,14142.735322064,0
+TILT.US,D,20180427,000000,103.481,103.481,103.005,103.263,23378.004998123,0
+TILT.US,D,20180430,000000,103.372,103.421,102.479,102.529,13968.3327837,0
+TILT.US,D,20180501,000000,101.854,102.519,101.428,102.519,12987.444518793,0
+TILT.US,D,20180502,000000,102.231,102.667,102.093,102.093,16390.814284799,0
+TILT.US,D,20180503,000000,101.785,101.825,100.584,101.705,6085.9429139142,0
+TILT.US,D,20180504,000000,101.259,103.133,101.2,102.965,11747.472714236,0
+TILT.US,D,20180507,000000,103.381,103.591,103.203,103.283,2308.5653922252,0
+TILT.US,D,20180508,000000,103.193,103.501,102.915,103.501,6969.0447844772,0
+TILT.US,D,20180509,000000,103.749,104.523,103.739,104.285,6851.0962469705,0
+TILT.US,D,20180510,000000,104.86,105.306,104.86,105.098,6313.7751316622,0
+TILT.US,D,20180511,000000,105.177,105.634,105.177,105.336,7370.2714334316,0
+TILT.US,D,20180514,000000,105.812,105.812,105.426,105.465,4271.3500291957,0
+TILT.US,D,20180515,000000,104.949,105.098,104.781,104.87,6134.3320575067,0
+TILT.US,D,20180516,000000,105.168,105.932,105.168,105.614,8638.4702384182,0
+TILT.US,D,20180517,000000,106.19,106.19,105.792,105.792,5995.2132696783,0
+TILT.US,D,20180518,000000,105.752,105.862,105.524,105.634,25622.051532226,0
+TILT.US,D,20180521,000000,106.328,106.516,106.19,106.258,9440.9235363271,0
+TILT.US,D,20180522,000000,106.744,106.744,106.16,106.17,10721.219627211,0
+TILT.US,D,20180523,000000,105.664,106.05,105.544,106,6949.8907484719,0
+TILT.US,D,20180524,000000,105.445,106.12,105.445,106.01,74694.691777962,0
+TILT.US,D,20180525,000000,105.882,105.97,105.723,105.792,12363.426187882,0
+TILT.US,D,20180529,000000,105.455,105.455,104.463,104.761,68725.689294397,0
+TILT.US,D,20180530,000000,105.524,106.408,105.524,106.368,5669.5946575871,0
+TILT.US,D,20180531,000000,105.812,105.902,105.386,105.396,22954.599991689,0
+TILT.US,D,20180601,000000,106.338,106.506,106.298,106.338,7917.6736203217,0
+TILT.US,D,20180604,000000,106.646,106.884,106.596,106.874,8183.8139100804,0
+TILT.US,D,20180605,000000,106.933,107.211,106.774,107.032,14358.470253914,0
+TILT.US,D,20180606,000000,107.399,107.975,107.23,107.975,5950.8565547185,0
+TILT.US,D,20180607,000000,108.153,108.391,107.975,107.975,5296.5950090617,0
+TILT.US,D,20180608,000000,107.766,108.381,107.766,108.361,48234.903197293,0
+TILT.US,D,20180611,000000,108.371,108.758,108.371,108.639,11912.802288177,0
+TILT.US,D,20180612,000000,108.599,108.897,108.491,108.599,35382.545037695,0
+TILT.US,D,20180613,000000,108.719,108.798,108.322,108.322,5111.1032919571,0
+TILT.US,D,20180614,000000,108.52,108.52,108.173,108.471,7849.1223335657,0
+TILT.US,D,20180615,000000,108.074,108.411,107.727,108.411,11692.026820536,0
+TILT.US,D,20180618,000000,108.094,108.371,107.736,108.351,16146.85235252,0
+TILT.US,D,20180619,000000,107.37,108.074,107.201,107.955,3757.2153785255,0
+TILT.US,D,20180620,000000,108.342,108.629,108.193,108.421,12217.250649946,0
+TILT.US,D,20180621,000000,107.935,107.965,107.528,107.528,8538.6676297587,0
+TILT.US,D,20180622,000000,108.252,108.252,107.915,107.925,5010.2925761394,0
+TILT.US,D,20180625,000000,106.626,106.626,105.742,106.318,17216.454047346,0
+TILT.US,D,20180626,000000,106.368,106.794,106.218,106.526,9020.5428513673,0
+TILT.US,D,20180627,000000,106.953,106.953,105.772,105.792,21448.487897373,0
+TILT.US,D,20180628,000000,105.465,106.06,105.465,105.941,4139.2879914745,0
+TILT.US,D,20180629,000000,106.03,106.764,106.03,106.199,4105.0123480965,0
+TILT.US,D,20180702,000000,105.366,106.268,105.366,106.268,3443.6940523324,0
+TILT.US,D,20180703,000000,106.626,106.626,106.576,106.576,20865.801959947,0
+TILT.US,D,20180705,000000,106.506,106.804,106.288,106.774,29867.190775309,0
+TILT.US,D,20180706,000000,107.469,107.965,107.469,107.965,4606.0416057105,0
+TILT.US,D,20180709,000000,108.332,108.867,108.332,108.867,11048.854453619,0
+TILT.US,D,20180710,000000,109.343,109.343,108.739,108.977,10386.528050697,0
+TILT.US,D,20180711,000000,108.471,108.679,108.133,108.233,6670.6450656568,0
+TILT.US,D,20180712,000000,108.887,108.887,108.342,108.758,7786.6196897587,0
+TILT.US,D,20180713,000000,108.778,109.115,108.778,108.788,8857.2294917426,0
+TILT.US,D,20180716,000000,108.808,108.808,108.431,108.55,11169.827312601,0
+TILT.US,D,20180717,000000,108.867,109.195,108.778,109.155,5063.7222555228,0
+TILT.US,D,20180718,000000,109.284,109.443,108.947,109.443,11124.462490482,0
+TILT.US,D,20180719,000000,108.997,109.413,108.997,109.255,5050.6168624665,0
+TILT.US,D,20180720,000000,109.065,109.245,109.056,109.075,13793.930245335,0
+TILT.US,D,20180723,000000,108.837,109.255,108.808,109.165,8877.3916349062,0
+TILT.US,D,20180724,000000,109.581,109.839,108.907,109.135,12532.788190456,0
+TILT.US,D,20180725,000000,109.026,109.383,108.927,109.333,10501.45226673,0
+TILT.US,D,20180726,000000,110.137,110.157,109.78,109.909,30965.019470563,0
+TILT.US,D,20180727,000000,109.929,109.929,108.758,108.977,18772.971499571,0
+TILT.US,D,20180730,000000,108.679,108.857,108.55,108.589,3160.4159408847,0
+TILT.US,D,20180731,000000,108.709,109.353,108.709,109.274,102865.23820606,0
+TILT.US,D,20180801,000000,109.085,109.175,108.798,108.957,13117.490342198,0
+TILT.US,D,20180802,000000,108.55,109.591,108.55,109.591,6961.98803437,0
+TILT.US,D,20180803,000000,109.671,109.969,109.621,109.859,5888.3539109115,0
+TILT.US,D,20180806,000000,110.127,110.514,110.127,110.355,8966.1050648257,0
+TILT.US,D,20180807,000000,110.99,110.99,110.811,110.841,3029.3620103217,0
+TILT.US,D,20180808,000000,110.583,110.861,110.583,110.782,4850.0035379893,0
+TILT.US,D,20180809,000000,110.623,111.01,110.623,110.693,10824.046557346,0
+TILT.US,D,20180810,000000,110.087,110.286,109.78,109.78,9601.2125744772,0
+TILT.US,D,20180813,000000,110.197,110.197,109.353,109.523,7633.3874017158,0
+TILT.US,D,20180814,000000,109.532,110.305,109.532,110.256,9001.3888153619,0
+TILT.US,D,20180815,000000,109.532,109.532,108.699,109.155,12202.129042573,0
+TILT.US,D,20180816,000000,109.939,110.325,109.929,110.247,5884.3214822788,0
+TILT.US,D,20180817,000000,110.067,110.713,109.949,110.663,8201.9598389276,0
+TILT.US,D,20180820,000000,110.951,111.079,110.713,110.931,33394.55772177,0
+TILT.US,D,20180821,000000,111.754,111.853,111.655,111.704,9361.2830708311,0
+TILT.US,D,20180822,000000,111.357,111.754,111.357,111.714,3601.9668761662,0
+TILT.US,D,20180823,000000,111.665,111.665,111.298,111.446,8823.9619555228,0
+TILT.US,D,20180824,000000,111.476,111.903,111.476,111.843,20773.056101395,0
+TILT.US,D,20180827,000000,112.359,112.666,112.359,112.468,6407.5290973727,0
+TILT.US,D,20180828,000000,112.656,112.756,112.3,112.568,22023.108977534,0
+TILT.US,D,20180829,000000,112.786,113.084,112.666,113.074,8444.9136640483,0
+TILT.US,D,20180830,000000,112.656,112.846,112.369,112.428,4880.2467527346,0
+TILT.US,D,20180831,000000,112.16,112.548,112.16,112.418,3919.520630992,0
+TILT.US,D,20180904,000000,112.428,112.448,111.932,112.27,22930.405419893,0
+TILT.US,D,20180905,000000,111.972,112.141,111.922,112.062,8657.6242744236,0
+TILT.US,D,20180906,000000,112.052,112.121,111.327,111.694,7071.8717146113,0
+TILT.US,D,20180907,000000,111.684,111.684,111.099,111.238,3535.4318037265,0
+TILT.US,D,20180910,000000,111.724,111.724,111.456,111.476,8774.5647047721,0
+TILT.US,D,20180911,000000,111.159,111.972,111.159,111.843,277441.17100188,0
+TILT.US,D,20180912,000000,111.833,111.833,111.318,111.694,7047.677142815,0
+TILT.US,D,20180913,000000,112.24,112.24,112.072,112.101,29175.629264799,0
+TILT.US,D,20180914,000000,112.151,112.448,112.032,112.408,23279.210496622,0
+TILT.US,D,20180917,000000,112.24,112.24,111.635,111.635,8163.6517669169,0
+TILT.US,D,20180918,000000,111.992,112.438,111.992,112.19,7707.9873314209,0
+TILT.US,D,20180919,000000,112.379,112.617,112.21,112.27,10030.666223861,0
+TILT.US,D,20180920,000000,112.856,113.292,112.796,113.182,8596.1297377748,0
+TILT.US,D,20180921,000000,113.39,113.39,113.064,113.064,7667.6630450938,0
+TILT.US,D,20180924,000000,112.428,112.686,112.428,112.617,4736.0874291153,0
+TILT.US,D,20180925,000000,112.736,112.736,112.478,112.518,25353.89502815,0
+TILT.US,D,20180926,000000,112.598,112.736,111.863,111.903,23737.899253593,0
+TILT.US,D,20180927,000000,111.873,112.528,111.863,112.16,74366.048844397,0
+TILT.US,D,20180928,000000,112.012,112.33,112.012,112.072,8867.3105633244,0
+TILT.US,D,20181001,000000,112.518,112.716,112.082,112.082,5290.5463661126,0
+TILT.US,D,20181002,000000,111.913,112.121,111.883,111.972,18339.485421555,0
+TILT.US,D,20181003,000000,112.131,112.538,112.072,112.121,9622.3828247989,0
+TILT.US,D,20181004,000000,112.121,112.121,110.713,111.06,74987.042853833,0
+TILT.US,D,20181005,000000,111.437,111.437,110.028,110.613,6753.3098526274,0
+TILT.US,D,20181008,000000,109.979,110.573,109.839,110.573,1623.0525246649,0
+TILT.US,D,20181009,000000,110.821,110.821,110.227,110.305,8229.1787321984,0
+TILT.US,D,20181010,000000,110.028,110.028,107.32,107.657,33404.638793352,0
+TILT.US,D,20181011,000000,106.526,106.794,104.939,104.939,37151.773100295,0
+TILT.US,D,20181012,000000,106.368,106.368,104.493,105.078,14826.231975309,0
+TILT.US,D,20181015,000000,105.534,106.18,105.138,105.534,26060.578146032,0
+TILT.US,D,20181016,000000,106.16,107.598,105.922,107.598,22531.194985255,0
+TILT.US,D,20181017,000000,107.201,107.766,106.576,107.498,9153.6129962467,0
+TILT.US,D,20181018,000000,106.864,107.221,105.426,105.912,15365.569304933,0
+TILT.US,D,20181019,000000,106.15,106.734,105.356,106.666,1211061.3074754,0
+TILT.US,D,20181022,000000,106,106,104.949,105.247,28043.524926166,0
+TILT.US,D,20181023,000000,103.709,104.89,102.687,104.483,34698.040277292,0
+TILT.US,D,20181024,000000,104.562,104.562,101.061,101.09,47199.577145845,0
+TILT.US,D,20181025,000000,102.122,103.313,102.013,102.817,27629.192884156,0
+TILT.US,D,20181026,000000,101.636,102.331,100.088,101.239,21037.180176837,0
+TILT.US,D,20181029,000000,102.489,102.965,99.7417,99.7417,18084.434310536,0
+TILT.US,D,20181030,000000,100.604,102.291,100.604,102.241,36301.938765952,0
+TILT.US,D,20181031,000000,103.6,104.175,103.421,103.551,17418.075478981,0
+TILT.US,D,20181101,000000,103.769,104.81,103.769,104.751,14953.253477238,0
+TILT.US,D,20181102,000000,105.207,105.326,103.907,104.285,5849.0377317426,0
+TILT.US,D,20181105,000000,104.84,105.158,104.513,105.158,7864.2439409383,0
+TILT.US,D,20181106,000000,105.217,105.504,105.168,105.217,16206.330674853,0
+TILT.US,D,20181107,000000,106.358,107.409,105.941,107.409,17046.083937614,0
+TILT.US,D,20181108,000000,107.409,107.409,106.764,107.082,9914.7339006702,0
+TILT.US,D,20181109,000000,106.447,106.447,105.524,106.16,37287.867566649,0
+TILT.US,D,20181112,000000,105.544,105.544,104.433,104.433,17105.562259947,0
+TILT.US,D,20181113,000000,104.652,104.86,103.997,104.037,3328.7698363003,0
+TILT.US,D,20181114,000000,104.721,104.721,102.638,103.699,8675.7702032708,0
+TILT.US,D,20181115,000000,102.847,104.155,102.341,104.027,14434.078290778,0
+TILT.US,D,20181116,000000,103.729,104.622,103.62,104.493,14461.297184049,0
+TILT.US,D,20181119,000000,104.155,104.155,102.757,102.797,13537.871027158,0
+TILT.US,D,20181120,000000,101.418,101.835,100.714,100.912,28562.700112627,0
+TILT.US,D,20181121,000000,101.467,102.112,101.348,101.854,10301.84704941,0
+TILT.US,D,20181123,000000,101.21,101.418,101.21,101.328,2119.0412464879,0
+TILT.US,D,20181126,000000,102.043,102.419,101.735,102.4,8695.9323464343,0
+TILT.US,D,20181127,000000,101.993,102.449,101.983,102.439,27145.301448231,0
+TILT.US,D,20181128,000000,102.36,104.562,102.36,104.533,59224.279328579,0
+TILT.US,D,20181129,000000,104.225,105.009,104.076,104.334,131456.16531912,0
+TILT.US,D,20181130,000000,104.175,105.058,104.175,105.028,44443.412175389,0
+TILT.US,D,20181203,000000,106.784,106.784,105.445,106.19,70789.284647185,0
+TILT.US,D,20181204,000000,105.99,105.99,102.589,102.599,25273.246455496,0
+TILT.US,D,20181206,000000,100.892,102.073,99.8702,102.043,37123.546099866,0
+TILT.US,D,20181207,000000,102.013,102.013,99.8901,99.8901,56966.119294263,0
+TILT.US,D,20181210,000000,99.9698,100.078,98.5084,99.9001,26500.112866998,0
+TILT.US,D,20181211,000000,101.289,101.289,99.2653,99.7118,17040.035294665,0
+TILT.US,D,20181212,000000,100.783,101.428,100.396,100.396,17126.732510268,0
+TILT.US,D,20181213,000000,100.803,100.803,99.4934,99.93,37925.999397775,0
+TILT.US,D,20181214,000000,98.8883,99.5033,98.0035,98.0689,32506.415315416,0
+TILT.US,D,20181217,000000,97.7773,98.2465,95.7756,96.0681,52071.759041313,0
+TILT.US,D,20181218,000000,96.58,97.1326,95.6297,95.9571,43641.966984638,0
+TILT.US,D,20181219,000000,96.1267,97.2377,94.0951,94.5743,52137.286006595,0
+TILT.US,D,20181220,000000,94.235,94.4424,92.2015,92.7461,72323.62374193,0
+TILT.US,D,20181221,000000,92.9911,94.2142,91.0092,91.0668,253575.2421392,0
+TILT.US,D,20181224,000000,90.4784,90.5985,88.8566,88.8566,54291.61100362,0
+TILT.US,D,20181226,000000,89.2236,93.011,88.5164,93.001,130293.81776574,0
+TILT.US,D,20181227,000000,91.8196,93.8482,90.5658,93.8482,205035.89058014,0
+TILT.US,D,20181228,000000,93.9454,95.09,93.5109,93.623,135751.70992011,0
+TILT.US,D,20181231,000000,94.4136,94.5098,93.5754,94.5098,113022.92593185,0
+TILT.US,D,20190102,000000,93.1696,95.1556,93.1696,94.7905,22766.08395311,0
+TILT.US,D,20190103,000000,93.9365,94.2092,92.9356,92.9356,10975.262631073,0
+TILT.US,D,20190104,000000,94.4622,96.2338,94.4622,96.1465,115382.90478915,0
+TILT.US,D,20190107,000000,96.3578,97.6364,96.329,96.946,22113.83862177,0
+TILT.US,D,20190108,000000,98.4886,98.4886,97.073,97.9935,19873.8245163,0
+TILT.US,D,20190109,000000,98.2961,99.0768,98.2961,98.6969,7443.8632559786,0
+TILT.US,D,20190110,000000,98.3447,99.2057,98.0887,99.2057,22269.087124129,0
+TILT.US,D,20190111,000000,98.928,99.3941,98.8585,99.2851,58432.91520941,0
+TILT.US,D,20190114,000000,98.7792,99.1462,98.6571,98.7891,43819.393844478,0
+TILT.US,D,20190115,000000,98.8784,99.662,98.8784,99.5628,65856.616322226,0
+TILT.US,D,20190116,000000,100.128,100.376,99.9598,100.138,12263.623579223,0
+TILT.US,D,20190117,000000,99.9698,101.2,99.8602,100.822,131367.4518892,0
+TILT.US,D,20190118,000000,101.467,102.459,101.319,102.093,35541.825968687,0
+TILT.US,D,20190122,000000,101.537,101.775,100.248,100.555,84000.528955094,0
+TILT.US,D,20190123,000000,100.496,100.654,99.9798,100.614,3991.0962392225,0
+TILT.US,D,20190124,000000,100.882,101.229,100.515,100.991,72742.996319732,0
+TILT.US,D,20190125,000000,101.815,102.261,101.646,102.132,48505.075915684,0
+TILT.US,D,20190128,000000,101.239,101.487,100.783,101.348,74910.426709813,0
+TILT.US,D,20190129,000000,101.358,101.676,101.1,101.338,12075.107540644,0
+TILT.US,D,20190130,000000,102.122,102.965,101.517,102.628,28186.676142627,0
+TILT.US,D,20190131,000000,102.747,103.551,102.569,103.521,11601.2971763,0
+TILT.US,D,20190201,000000,103.669,103.838,103.353,103.699,16983.581293807,0
+TILT.US,D,20190204,000000,103.868,104.394,103.391,104.394,15741.593274933,0
+TILT.US,D,20190205,000000,104.87,104.969,104.493,104.83,153582.10122678,0
+TILT.US,D,20190206,000000,104.949,104.949,104.602,104.652,33785.703299142,0
+TILT.US,D,20190207,000000,104.146,104.354,103.133,103.749,12305.964079866,0
+TILT.US,D,20190208,000000,103.333,103.729,102.925,103.729,12601.339477212,0
+TILT.US,D,20190211,000000,104.096,104.096,103.779,104.067,13135.636271046,0
+TILT.US,D,20190212,000000,104.572,105.475,104.572,105.356,6991.2231419571,0
+TILT.US,D,20190213,000000,105.912,105.951,105.534,105.822,16493.641214933,0
+TILT.US,D,20190214,000000,105.177,106.15,105.177,105.684,6377.2858826273,0
+TILT.US,D,20190215,000000,106.348,106.834,106.348,106.834,38336.299011153,0
+TILT.US,D,20190219,000000,106.398,107.439,106.398,107.221,14110.475893003,0
+TILT.US,D,20190220,000000,107.132,107.558,107.132,107.399,28721.981043619,0
+TILT.US,D,20190221,000000,107.459,107.459,106.666,107.012,14659.894294209,0
+TILT.US,D,20190222,000000,107.528,107.836,107.3,107.786,17352.548513699,0
+TILT.US,D,20190225,000000,108.54,108.58,107.866,107.885,27713.873885442,0
+TILT.US,D,20190226,000000,107.508,107.895,107.508,107.548,15728.487881876,0
+TILT.US,D,20190227,000000,107.32,107.657,106.953,107.568,8590.0810948257,0
+TILT.US,D,20190228,000000,107.558,107.558,107.152,107.221,8105.1815517426,0
+TILT.US,D,20190301,000000,108.044,108.044,107.23,107.935,7470.0740420912,0
+TILT.US,D,20190304,000000,108.233,108.312,106.695,107.419,16338.392712574,0
+TILT.US,D,20190305,000000,107.211,107.429,107.211,107.25,6233.126559008,0
+TILT.US,D,20190306,000000,107.35,107.35,106.01,106.14,25723.870355201,0
+TILT.US,D,20190307,000000,105.97,105.97,104.969,105.257,9476.2072868633,0
+TILT.US,D,20190308,000000,104.235,105.009,104.235,105.009,9745.3718980965,0
+TILT.US,D,20190311,000000,106.04,106.466,105.99,106.466,4464.9066035657,0
+TILT.US,D,20190312,000000,106.814,106.874,106.666,106.774,20666.196742627,0
+TILT.US,D,20190313,000000,107.042,107.746,107.042,107.39,10274.628156139,0
+TILT.US,D,20190314,000000,107.459,107.518,107.191,107.28,3560.634482681,0
+TILT.US,D,20190315,000000,107.578,108.084,107.578,107.647,35887.606723941,0
+TILT.US,D,20190318,000000,107.856,108.322,107.846,108.262,26440.634544665,0
+TILT.US,D,20190319,000000,108.619,108.749,107.866,107.915,14160.881250912,0
+TILT.US,D,20190320,000000,107.786,108.104,107.112,107.419,49114.980746381,0
+TILT.US,D,20190321,000000,107.072,108.589,107.072,108.57,8505.4000935389,0
+TILT.US,D,20190322,000000,107.39,107.429,105.98,105.98,26842.869300778,0
+TILT.US,D,20190325,000000,105.97,106.268,105.356,106.1,14661.910508525,0
+TILT.US,D,20190326,000000,107.002,107.002,106.358,106.904,5842.9890887936,0
+TILT.US,D,20190327,000000,106.834,106.972,106.258,106.566,18422.150208525,0
+TILT.US,D,20190328,000000,106.596,107.132,106.358,107.092,5923.6376614477,0
+TILT.US,D,20190329,000000,107.736,107.736,107.23,107.578,13717.314101314,0
+TILT.US,D,20190401,000000,108.471,109.036,108.441,109.036,17244.681047775,0
+TILT.US,D,20190402,000000,109.125,109.125,108.729,108.967,11157.730026703,0
+TILT.US,D,20190403,000000,109.423,109.711,109.115,109.245,29433.704697293,0
+TILT.US,D,20190404,000000,109.532,109.78,109.403,109.78,10387.536157855,0
+TILT.US,D,20190405,000000,109.999,110.455,109.999,110.455,43064.321583003,0
+TILT.US,D,20190408,000000,109.969,110.485,109.969,110.485,16155.925316944,0
+TILT.US,D,20190409,000000,109.661,110.038,109.493,109.493,15338.350411663,0
+TILT.US,D,20190410,000000,109.819,110.315,109.78,110.315,8151.5544810188,0
+TILT.US,D,20190411,000000,110.415,110.445,110.097,110.286,9652.6260395442,0
+TILT.US,D,20190412,000000,111,111.248,110.792,111.069,12208.177685523,0
+TILT.US,D,20190415,000000,110.891,110.901,110.623,110.851,7158.5689302145,0
+TILT.US,D,20190416,000000,111.129,111.129,110.921,111.079,12507.585511502,0
+TILT.US,D,20190417,000000,111.06,111.06,110.563,110.723,20727.691279276,0
+TILT.US,D,20190418,000000,110.951,110.951,110.296,110.772,24626.041659947,0
+TILT.US,D,20190422,000000,110.514,110.713,110.475,110.683,21093.634177694,0
+TILT.US,D,20190423,000000,110.792,111.853,110.792,111.833,7637.4198303485,0
+TILT.US,D,20190424,000000,111.942,112.022,111.694,111.754,10308.903799518,0
+TILT.US,D,20190425,000000,111.615,111.615,111.278,111.278,5892.3863395442,0
+TILT.US,D,20190426,000000,111.347,111.863,111.298,111.863,27537.455132762,0
+TILT.US,D,20190429,000000,112.022,112.408,112.022,112.21,4011.2583823861,0
+TILT.US,D,20190430,000000,111.913,112.131,111.357,112.091,16031.928136488,0
+TILT.US,D,20190501,000000,112.27,112.27,111.109,111.109,17016.848830027,0
+TILT.US,D,20190502,000000,110.951,111.119,110.345,111.069,19350.616901207,0
+TILT.US,D,20190503,000000,111.645,112.398,111.645,112.398,53951.878891314,0
+TILT.US,D,20190506,000000,110.514,112.21,110.514,112.032,58163.750598177,0
+TILT.US,D,20190507,000000,111.139,111.139,109.333,110.047,23401.191462761,0
+TILT.US,D,20190508,000000,109.959,110.286,109.661,109.661,21487.804076542,0
+TILT.US,D,20190509,000000,108.441,109.601,108.193,109.313,15655.904166488,0
+TILT.US,D,20190510,000000,108.044,109.721,107.965,109.711,16146.85235252,0
+TILT.US,D,20190513,000000,107.826,107.826,106.576,106.824,10020.585152279,0
+TILT.US,D,20190514,000000,107.27,108.351,107.27,107.786,14769.77797445,0
+TILT.US,D,20190515,000000,107.032,108.51,107.032,108.292,12949.136446782,0
+TILT.US,D,20190516,000000,109.255,109.711,108.977,109.155,12206.161471207,0
+TILT.US,D,20190517,000000,108.58,109.383,108.252,108.252,19134.881969356,0
+TILT.US,D,20190520,000000,107.687,108.034,107.38,107.459,99845.957267319,0
+TILT.US,D,20190521,000000,108.282,108.679,108.163,108.53,43546.196804612,0
+TILT.US,D,20190522,000000,108.381,108.381,107.746,107.915,76977.046384075,0
+TILT.US,D,20190523,000000,107.032,107.032,105.872,106.378,14613.521364933,0
+TILT.US,D,20190524,000000,106.874,106.874,106.476,106.636,10627.465661501,0
+TILT.US,D,20190528,000000,106.904,106.904,105.257,105.257,27850.976458955,0
+TILT.US,D,20190529,000000,105.128,105.227,104.433,105.158,25286.351848552,0
+TILT.US,D,20190530,000000,105.674,105.674,104.661,105.019,19087.500932922,0
+TILT.US,D,20190531,000000,104.047,104.265,103.62,103.729,25299.457241609,0
+TILT.US,D,20190603,000000,103.749,104.165,103.362,103.699,11834.169929839,0
+TILT.US,D,20190604,000000,104.751,106.14,104.751,106.14,13859.457210617,0
+TILT.US,D,20190605,000000,106.15,106.685,105.713,106.685,11080.105775523,0
+TILT.US,D,20190606,000000,106.744,107.449,106.576,107.122,10845.216807668,0
+TILT.US,D,20190607,000000,107.657,108.411,107.657,108.044,16980.556972332,0
+TILT.US,D,20190610,000000,108.55,109.036,108.55,108.57,65940.289216354,0
+TILT.US,D,20190611,000000,109.433,109.433,108.431,108.639,12988.452625951,0
+TILT.US,D,20190612,000000,108.54,108.54,108.173,108.332,188507.97372183,0
+TILT.US,D,20190613,000000,108.907,109.115,108.659,109.007,17556.186159652,0
+TILT.US,D,20190614,000000,108.58,108.808,108.58,108.758,10630.489982976,0
+TILT.US,D,20190617,000000,108.758,109.075,108.729,108.739,11489.397281743,0
+TILT.US,D,20190618,000000,109.571,110.405,109.532,109.929,22113.83862177,0
+TILT.US,D,20190619,000000,109.959,110.276,109.939,110.237,13190.074057587,0
+TILT.US,D,20190620,000000,111.357,111.357,110.643,111.109,72642.185603914,0
+TILT.US,D,20190621,000000,110.901,111.248,110.723,110.811,24661.325410482,0
+TILT.US,D,20190624,000000,110.802,110.802,110.276,110.276,4009.2421680697,0
+TILT.US,D,20190625,000000,110.553,110.553,109.323,109.323,15822.241847588,0
+TILT.US,D,20190626,000000,109.771,109.809,109.303,109.303,13198.138914852,0
+TILT.US,D,20190627,000000,109.571,110.217,109.571,110.207,20215.572842922,0
+TILT.US,D,20190628,000000,110.593,111.179,110.553,111.179,22469.700448606,0
+TILT.US,D,20190701,000000,112.578,112.578,111.437,111.814,31674.72690992,0
+TILT.US,D,20190702,000000,111.684,111.814,111.437,111.774,15988.579528686,0
+TILT.US,D,20190703,000000,112.072,112.676,112.072,112.676,9011.4698869437,0
+TILT.US,D,20190705,000000,112.2,112.766,112.111,112.726,7936.8276563271,0
+TILT.US,D,20190708,000000,112.121,112.18,111.843,112.002,5673.6270862198,0
+TILT.US,D,20190709,000000,111.496,112.111,111.496,112.111,19935.31905295,0
+TILT.US,D,20190710,000000,112.598,112.617,112.21,112.438,8812.8727767828,0
+TILT.US,D,20190711,000000,112.666,112.666,112.22,112.498,19892.978552305,0
+TILT.US,D,20190712,000000,112.696,113.262,112.696,113.212,53960.951855738,0
+TILT.US,D,20190715,000000,114.016,114.016,112.954,112.984,5168.5653999732,0
+TILT.US,D,20190716,000000,112.874,113.212,112.756,112.856,7632.3792945576,0
+TILT.US,D,20190717,000000,112.856,112.856,112.052,112.052,7250.3066816086,0
+TILT.US,D,20190718,000000,112.111,112.418,111.684,112.379,63858.547934719,0
+TILT.US,D,20190719,000000,112.746,112.796,111.863,111.863,25940.613394209,0
+TILT.US,D,20190722,000000,111.774,112.082,111.774,111.942,3360.0211582038,0
+TILT.US,D,20190723,000000,112.33,112.786,112.17,112.776,14498.597148901,0
+TILT.US,D,20190724,000000,112.934,113.877,112.934,113.808,55377.342412976,0
+TILT.US,D,20190725,000000,113.648,113.658,112.846,112.984,40877.737156917,0
+TILT.US,D,20190726,000000,113.332,113.956,113.232,113.956,19716.559799625,0
+TILT.US,D,20190729,000000,113.847,113.847,113.51,113.589,5237.1166867292,0
+TILT.US,D,20190730,000000,112.756,113.738,112.726,113.688,21843.665903378,0
+TILT.US,D,20190731,000000,113.668,113.996,112.666,112.666,18664.095926488,0
+TILT.US,D,20190801,000000,112.578,113.47,111.069,111.079,5623.221728311,0
+TILT.US,D,20190802,000000,110.445,110.643,109.711,110.018,22784.229881957,0
+TILT.US,D,20190805,000000,108.034,108.034,106.685,106.685,13615.495278338,0
+TILT.US,D,20190806,000000,107.766,107.965,106.804,107.965,11123.454383324,0
+TILT.US,D,20190807,000000,106.695,108.143,106.685,108.143,13944.138211903,0
+TILT.US,D,20190808,000000,108.649,110.137,108.649,110.137,18561.268996354,0
+TILT.US,D,20190809,000000,109.849,109.849,108.719,109.265,49411.364250884,0
+TILT.US,D,20190812,000000,108.749,108.749,107.488,107.856,20338.56191622,0
+TILT.US,D,20190813,000000,109.353,109.731,109.135,109.185,20063.348662037,0
+TILT.US,D,20190814,000000,107.478,107.478,106,106.02,15958.336313941,0
+TILT.US,D,20190815,000000,106.208,106.248,105.475,106.08,112677.14517659,0
+TILT.US,D,20190816,000000,106.685,107.856,106.685,107.856,14657.878079893,0
+TILT.US,D,20190819,000000,109.065,109.323,108.947,109.007,78410.574763003,0
+TILT.US,D,20190820,000000,108.877,108.877,108.342,108.342,5255.2626155764,0
+TILT.US,D,20190821,000000,109.036,109.215,108.907,109.046,13290.884773404,0
+TILT.US,D,20190822,000000,109.403,109.443,108.857,109.205,80058.829966622,0
+TILT.US,D,20190823,000000,108.897,108.897,105.882,106.06,30420.641605148,0
+TILT.US,D,20190826,000000,106.576,107.23,106.576,107.092,7322.8903969973,0
+TILT.US,D,20190827,000000,107.915,107.915,106.438,106.676,10788.762806809,0
+TILT.US,D,20190828,000000,106.754,107.538,106.754,107.33,24683.503767962,0
+TILT.US,D,20190829,000000,108.491,109.105,108.491,108.897,14577.229507239,0
+TILT.US,D,20190830,000000,109.383,109.483,108.758,108.927,16178.103674424,0
+TILT.US,D,20190903,000000,108.183,108.342,107.707,108.014,11619.443105148,0
+TILT.US,D,20190904,000000,108.867,109.185,108.867,109.185,3741.0856639946,0
+TILT.US,D,20190905,000000,110.623,111.238,110.613,110.891,19698.413870777,0
+TILT.US,D,20190906,000000,111.03,111.208,110.861,110.861,28230.024750429,0
+TILT.US,D,20190909,000000,111.576,111.585,111.149,111.526,3769.3126644236,0
+TILT.US,D,20190910,000000,111.159,111.883,111.159,111.883,3778.3856288472,0
+TILT.US,D,20190911,000000,112.379,113.084,112.379,113.084,13524.765634102,0
+TILT.US,D,20190912,000000,113.49,113.738,113.142,113.41,16124.67399504,0
+TILT.US,D,20190913,000000,113.847,113.857,113.322,113.41,16924.102971475,0
+TILT.US,D,20190916,000000,112.974,113.4,112.924,113.322,8709.0377394906,0
+TILT.US,D,20190917,000000,112.944,113.292,112.874,113.292,8583.0243447185,0
+TILT.US,D,20190918,000000,113.122,113.122,112.24,113.074,29678.674736729,0
+TILT.US,D,20190919,000000,113.43,113.728,112.904,112.904,11165.794883968,0
+TILT.US,D,20190920,000000,113.282,113.342,112.498,112.656,8486.2460575335,0
+TILT.US,D,20190923,000000,112.21,112.846,112.18,112.588,10162.728261582,0
+TILT.US,D,20190924,000000,112.994,112.994,111.099,111.397,8488.2622718499,0
+TILT.US,D,20190925,000000,111.437,112.498,111.298,112.33,16184.152317372,0
+TILT.US,D,20190926,000000,112.032,112.032,111.546,111.794,8823.9619555228,0
+TILT.US,D,20190927,000000,111.913,112.072,110.772,111.109,5824.8431599464,0
+TILT.US,D,20190930,000000,111.298,111.922,111.298,111.734,7663.6306164611,0
+TILT.US,D,20191001,000000,112.349,112.349,110.047,110.047,12248.50197185,0
+TILT.US,D,20191002,000000,109.255,109.255,107.756,108.292,15401.861162628,0
+TILT.US,D,20191003,000000,108.084,108.907,107.419,108.897,10294.790299303,0
+TILT.US,D,20191004,000000,109.711,110.405,109.274,110.405,7003.3204278552,0
+TILT.US,D,20191007,000000,110.047,110.683,110.018,110.018,6011.3429842091,0
+TILT.US,D,20191008,000000,109.085,109.274,108.143,108.143,20704.504814638,0
+TILT.US,D,20191009,000000,108.758,109.343,108.758,109.036,19982.700089383,0
+TILT.US,D,20191010,000000,109.026,110.028,109.026,109.741,10937.96266622,0
+TILT.US,D,20191011,000000,110.901,112.111,110.901,111.199,20874.87492437,0
+TILT.US,D,20191014,000000,111.099,111.149,111.04,111.079,6159.5347364611,0
+TILT.US,D,20191015,000000,111.566,112.428,111.566,112.18,6691.8153159786,0
+TILT.US,D,20191016,000000,112.131,112.28,111.942,112.052,9280.6344981769,0
+TILT.US,D,20191017,000000,112.369,112.716,112.369,112.508,14633.683508097,0
+TILT.US,D,20191018,000000,112.428,112.458,111.734,112.19,7545.6820789544,0
+TILT.US,D,20191021,000000,112.904,113.113,112.904,113.034,4970.9763969705,0
+TILT.US,D,20191022,000000,113.252,113.38,112.884,112.884,10815.981700081,0
+TILT.US,D,20191023,000000,112.726,113.182,112.636,113.182,34541.783667774,0
+TILT.US,D,20191024,000000,113.53,113.53,112.964,113.302,4066.7042760858,0
+TILT.US,D,20191025,000000,113.738,113.946,113.738,113.886,15120.599265496,0
+TILT.US,D,20191028,000000,114.601,114.77,114.482,114.551,2266.2248915818,0
+TILT.US,D,20191029,000000,114.363,114.809,114.363,114.561,8162.6436597587,0
+TILT.US,D,20191030,000000,114.333,114.591,114.036,114.591,31345.075869195,0
+TILT.US,D,20191031,000000,113.52,114.144,113.52,114.144,16891.843542413,0
+TILT.US,D,20191101,000000,114.819,115.464,114.819,115.464,5013.3168976139,0
+TILT.US,D,20191104,000000,116.119,116.267,116.119,116.227,17417.067371823,0
+TILT.US,D,20191105,000000,116.357,116.485,116.217,116.287,11017.603131716,0
+TILT.US,D,20191106,000000,116.237,116.247,115.861,116.109,19438.322223968,0
+TILT.US,D,20191107,000000,116.605,117.021,116.437,116.437,10962.157238016,0
+TILT.US,D,20191108,000000,116.485,116.773,116.247,116.773,7121.2689653619,0
+TILT.US,D,20191111,000000,116.139,116.615,116.139,116.555,13919.943640107,0
+TILT.US,D,20191112,000000,117.031,117.031,116.655,116.713,3773.3450930563,0
+TILT.US,D,20191113,000000,116.357,116.743,116.357,116.625,5514.3461552279,0
+TILT.US,D,20191114,000000,116.645,116.723,116.417,116.665,10746.422306166,0
+TILT.US,D,20191115,000000,117.071,117.458,117.071,117.448,6631.3288864879,0
+TILT.US,D,20191118,000000,117.16,117.517,117.16,117.388,9914.7339006702,0
+TILT.US,D,20191119,000000,117.408,117.666,117.299,117.448,13955.227390643,0
+TILT.US,D,20191120,000000,117.15,117.438,116.437,116.952,14213.302823137,0
+TILT.US,D,20191121,000000,116.645,116.893,116.645,116.703,9148.5724604558,0
+TILT.US,D,20191122,000000,117.001,117.081,116.665,117.021,6186.7536297319,0
+TILT.US,D,20191125,000000,117.666,118.271,117.666,118.271,17226.535118928,0
+TILT.US,D,20191126,000000,118.38,118.578,118.311,118.519,21626.92286437,0
+TILT.US,D,20191127,000000,118.648,119.015,118.648,118.996,7982.192478445,0
+TILT.US,D,20191129,000000,118.876,118.876,118.539,118.559,4158.4420274799,0
+TILT.US,D,20191202,000000,118.598,118.598,117.438,117.438,9786.7042915818,0
+TILT.US,D,20191203,000000,115.891,116.655,115.891,116.655,13784.857280911,0
+TILT.US,D,20191204,000000,117.676,117.696,117.438,117.438,3766.2883429491,0
+TILT.US,D,20191205,000000,117.646,117.646,117.229,117.537,22008.995477319,0
+TILT.US,D,20191206,000000,118.281,118.986,118.281,118.748,20392.999702762,0
+TILT.US,D,20191209,000000,118.618,118.826,118.46,118.46,9915.7420078284,0
+TILT.US,D,20191210,000000,118.232,118.608,118.202,118.38,6774.4801029491,0
+TILT.US,D,20191211,000000,118.49,118.648,118.34,118.628,68686.373115228,0
+TILT.US,D,20191212,000000,118.708,120.017,118.628,119.868,35313.993750938,0
+TILT.US,D,20191213,000000,119.64,120.245,119.482,119.59,20325.456523163,0
+TILT.US,D,20191216,000000,120.096,120.781,120.096,120.454,21971.695512466,0
+TILT.US,D,20191217,000000,120.572,120.731,120.523,120.672,21822.495653057,0
+TILT.US,D,20191218,000000,120.88,120.88,120.632,120.731,18852.611965067,0
+TILT.US,D,20191219,000000,120.771,121.178,120.771,121.148,140445.45684858,0
+TILT.US,D,20191220,000000,121.793,121.892,121.604,121.773,97163.38411941,0
+TILT.US,D,20191223,000000,121.971,121.971,121.654,121.793,15529.890771716,0
+TILT.US,D,20191224,000000,121.813,121.902,121.783,121.842,14684.088866006,0
+TILT.US,D,20191226,000000,122.12,122.259,122.071,122.229,17591.469910188,0
+TILT.US,D,20191227,000000,122.407,122.407,122.13,122.13,1759.1469910188,0
+TILT.US,D,20191230,000000,122.13,122.13,121.525,121.574,43276.02408622,0
+TILT.US,D,20191231,000000,121.287,122.011,121.287,121.911,10306.887585201,0
+TILT.US,D,20200102,000000,122.537,122.616,121.823,122.616,30776.503431984,0
+TILT.US,D,20200103,000000,121.426,122.259,121.426,122.041,77581.910678981,0
+TILT.US,D,20200106,000000,121.455,122.209,121.326,122.209,21275.093466166,0
+TILT.US,D,20200107,000000,122.209,122.209,121.803,121.902,13209.228093592,0
+TILT.US,D,20200108,000000,122.061,122.606,122.051,122.249,27025.336696408,0
+TILT.US,D,20200109,000000,122.845,122.873,122.635,122.795,6780.5287458981,0
+TILT.US,D,20200110,000000,123.053,123.053,122.348,122.378,6622.2559220643,0
+TILT.US,D,20200113,000000,122.735,123.131,122.437,123.131,16260.768461394,0
+TILT.US,D,20200114,000000,123.033,123.677,123.033,123.201,9650.6098252279,0
+TILT.US,D,20200115,000000,123.033,123.667,123.033,123.331,9362.2911779893,0
+TILT.US,D,20200116,000000,124.074,124.501,124.074,124.501,9848.1988282306,0
+TILT.US,D,20200117,000000,124.868,124.868,124.521,124.659,10907.719451475,0
+TILT.US,D,20200121,000000,124.203,124.431,124.005,124.045,11137.567883539,0
+TILT.US,D,20200122,000000,124.55,124.55,124.035,124.084,15355.488233351,0
+TILT.US,D,20200123,000000,123.429,124.114,123.073,124.104,9360.2749636729,0
+TILT.US,D,20200124,000000,124.005,124.005,122.13,122.725,17792.083234665,0
+TILT.US,D,20200127,000000,120.602,121.267,120.602,120.83,47912.308906676,0
+TILT.US,D,20200128,000000,121.396,122.259,121.396,122.031,17895.918271957,0
+TILT.US,D,20200129,000000,122.368,122.368,121.693,121.693,4595.9605341287,0
+TILT.US,D,20200130,000000,120.83,122.031,120.652,121.902,10643.595376032,0
+TILT.US,D,20200131,000000,121.188,121.188,119.352,119.769,19828.459694182,0
+TILT.US,D,20200203,000000,120.93,121.078,120.552,120.592,8665.689131689,0
+TILT.US,D,20200204,000000,122.149,122.775,122.149,122.348,4998.1952902413,0
+TILT.US,D,20200205,000000,123.419,124.114,123.379,124.005,9034.6563515818,0
+TILT.US,D,20200206,000000,124.471,124.471,124.035,124.133,6965.0123558445,0
+TILT.US,D,20200207,000000,123.311,123.627,123.003,123.151,36842.284202735,0
+TILT.US,D,20200210,000000,123.023,123.757,123.023,123.757,32489.277493727,0
+TILT.US,D,20200211,000000,124.362,124.927,124.223,124.352,24069.566508633,0
+TILT.US,D,20200212,000000,125.116,125.225,124.957,125.225,9630.4476820643,0
+TILT.US,D,20200213,000000,124.511,125.404,124.511,125.185,12765.660943994,0
+TILT.US,D,20200214,000000,125.205,125.304,124.778,125.155,36575.135805818,0
+TILT.US,D,20200218,000000,124.937,124.977,124.233,124.749,17615.664481984,0
+TILT.US,D,20200219,000000,125.235,125.681,125.225,125.443,25474.867887131,0
+TILT.US,D,20200220,000000,125.364,125.73,124.63,125.344,24401.233763672,0
+TILT.US,D,20200221,000000,125.076,125.076,123.787,123.935,22580.592236005,0
+TILT.US,D,20200224,000000,119.898,120.662,119.75,120.007,11007.522060134,0
+TILT.US,D,20200225,000000,119.948,119.948,115.731,115.999,28231.032857587,0
+TILT.US,D,20200226,000000,116.605,117.329,114.799,114.809,70494.917356998,0
+TILT.US,D,20200227,000000,112.26,114.353,109.899,109.899,17956.404701448,0
+TILT.US,D,20200228,000000,107.994,109.135,106.208,109.135,37247.543280322,0
+TILT.US,D,20200302,000000,109.869,113.242,108.471,113.242,38515.742085309,0
+TILT.US,D,20200303,000000,112.894,114.393,109.423,110.335,13058.012019866,0
+TILT.US,D,20200304,000000,112.656,114.333,111.566,114.333,5930.694411555,0
+TILT.US,D,20200305,000000,111.516,112.33,109.513,110.345,46196.510523459,0
+TILT.US,D,20200306,000000,106.676,108.58,105.98,108.173,10634.522411609,0
+TILT.US,D,20200309,000000,98.6571,102.211,98.5877,98.5877,36800.95180925,0
+TILT.US,D,20200310,000000,102.667,103.105,98.1175,103.105,32120.310273834,0
+TILT.US,D,20200311,000000,100.039,100.228,97.1524,97.5799,59265.611722064,0
+TILT.US,D,20200312,000000,90.1987,91.3038,87.7724,87.7724,67409.101345818,0
+TILT.US,D,20200313,000000,92.5308,94.0753,88.318,94.0753,227806.00696187,0
+TILT.US,D,20200316,000000,85.1238,89.7474,83.4931,83.4931,122327.75500182,0
+TILT.US,D,20200317,000000,84.5575,88.5402,83.6548,87.9927,113845.54137292,0
+TILT.US,D,20200318,000000,82.5428,86.1962,78.3924,81.5856,102432.7602352,0
+TILT.US,D,20200319,000000,81.1878,85.2251,79.6929,83.6647,150350.10967767,0
+TILT.US,D,20200320,000000,84.7639,85.6526,80.2772,80.2772,166705.64021193,0
+TILT.US,D,20200323,000000,79.5273,79.5798,75.9632,77.211,73111.963539624,0
+TILT.US,D,20200324,000000,82.392,85.0058,82.0915,84.9007,92060.345684719,0
+TILT.US,D,20200325,000000,85.4105,89.8585,83.9246,86.5116,144731.92848515,0
+TILT.US,D,20200326,000000,87.705,92.3166,87.2159,91.7095,119111.89316724,0
+TILT.US,D,20200327,000000,88.5064,91.3683,88.2277,88.7663,101245.21000287,0
+TILT.US,D,20200330,000000,89.066,91.1202,88.6622,91.1202,43947.423453565,0
+TILT.US,D,20200331,000000,90.4636,91.6609,89.2008,89.9289,66769.961407533,0
+TILT.US,D,20200401,000000,86.3856,87.2526,84.6785,85.3947,59685.992407025,0
+TILT.US,D,20200402,000000,84.6587,87.5522,84.6587,86.7417,111254.70597641,0
+TILT.US,D,20200403,000000,85.974,85.974,84.3026,85.1794,42542.122075067,0
+TILT.US,D,20200406,000000,88.8645,91.8533,88.7663,91.4982,52561.699120188,0
+TILT.US,D,20200407,000000,94.5931,95.3847,91.9505,92.0943,52486.091083324,0
+TILT.US,D,20200408,000000,92.9147,95.8956,92.3454,95.4809,68516.003005497,0
+TILT.US,D,20200409,000000,97.4827,98.8883,97.0532,97.8953,64055.128830563,0
+TILT.US,D,20200413,000000,97.6652,97.6652,95.1625,96.3578,23189.488959544,0
+TILT.US,D,20200414,000000,98.7097,99.1164,97.5898,98.6571,44821.452359705,0
+TILT.US,D,20200415,000000,95.6337,96.2854,95.2488,95.8291,86823.22899799,0
+TILT.US,D,20200416,000000,96.0681,96.0681,94.8044,95.7706,139996.84916319,0
+TILT.US,D,20200417,000000,98.0491,99.4141,97.695,99.1164,122520.30346903,0
+TILT.US,D,20200420,000000,97.6364,99.047,97.2952,97.3547,44045.209847909,0
+TILT.US,D,20200421,000000,95.712,96.1079,94.237,94.7489,80789.7076563,0
+TILT.US,D,20200422,000000,96.4461,96.6197,95.967,96.4262,43399.013159517,0
+TILT.US,D,20200423,000000,97.4331,98.2167,96.5701,96.6296,43261.910586005,0
+TILT.US,D,20200424,000000,97.3051,98.3943,96.5512,97.9539,41387.839378955,0
+TILT.US,D,20200427,000000,98.9776,100.832,98.9776,100.456,97066.605832226,0
+TILT.US,D,20200428,000000,102.39,102.39,100.218,100.694,17510.821337534,0
+TILT.US,D,20200429,000000,102.905,104.711,102.737,104.255,18514.896067078,0
+TILT.US,D,20200430,000000,103.095,103.353,102.102,102.509,54068.819321662,0
+TILT.US,D,20200501,000000,100.446,100.446,98.6571,99.0867,9240.3102118499,0
+TILT.US,D,20200504,000000,98.6473,99.4041,98.0887,99.3446,45102.714256836,0
+TILT.US,D,20200505,000000,100.604,101.567,100.178,100.238,37461.261997855,0
+TILT.US,D,20200506,000000,100.942,100.942,99.2156,99.2156,32254.388525872,0
+TILT.US,D,20200507,000000,100.614,101.507,100.466,100.515,31518.470300403,0
+TILT.US,D,20200508,000000,102.241,103.075,101.983,102.945,30339.993032494,0
+TILT.US,D,20200511,000000,102.013,103.143,101.795,102.657,104060.85329566,0
+TILT.US,D,20200512,000000,102.995,103.015,100.248,100.248,43989.76395421,0
+TILT.US,D,20200513,000000,99.5033,99.5132,96.8687,97.6652,53772.435817158,0
+TILT.US,D,20200514,000000,96.1951,98.8189,95.1119,98.8189,36711.230272172,0
+TILT.US,D,20200515,000000,97.8468,99.3843,97.8468,99.2256,59674.903228285,0
+TILT.US,D,20200518,000000,101.943,104.057,101.943,103.669,101402.47471955,0
+TILT.US,D,20200519,000000,103.6,103.937,102.291,102.311,40360.578184773,0
+TILT.US,D,20200520,000000,103.759,104.681,103.759,104.314,33717.152012386,0
+TILT.US,D,20200521,000000,104.513,104.513,103.362,103.927,25334.740992145,0
+TILT.US,D,20200522,000000,103.729,104.136,103.253,104.136,17188.227046917,0
+TILT.US,D,20200526,000000,106.714,107.102,106.298,106.328,17635.826625147,0
+TILT.US,D,20200527,000000,107.965,108.729,106.854,108.679,7671.6954737265,0
+TILT.US,D,20200528,000000,109.056,109.493,107.697,107.697,8678.7945247453,0
+TILT.US,D,20200529,000000,106.794,107.935,106.348,107.905,16966.443472118,0
+TILT.US,D,20200601,000000,108.213,108.778,108.203,108.609,8300.754340429,0
+TILT.US,D,20200602,000000,108.967,109.561,108.887,109.561,21445.463575898,0
+TILT.US,D,20200603,000000,110.911,111.982,110.911,111.774,36429.968375041,0
+TILT.US,D,20200604,000000,111.546,112.27,111.407,112.012,25891.216143458,0
+TILT.US,D,20200605,000000,115.503,116.397,115.087,115.454,65377.765422091,0
+TILT.US,D,20200608,000000,116.625,117.696,116.237,117.686,24117.955652225,0
+TILT.US,D,20200609,000000,116.367,116.723,116.009,116.059,64421.071728981,0
+TILT.US,D,20200610,000000,116.327,116.327,114.184,114.234,20204.483664182,0
+TILT.US,D,20200611,000000,110.752,110.752,106.616,106.616,44835.56585992,0
+TILT.US,D,20200612,000000,109.869,109.869,106.774,108.52,16744.659897319,0
+TILT.US,D,20200615,000000,106.368,110.137,106.04,109.731,111108.53043847,0
+TILT.US,D,20200616,000000,113.024,113.272,110.693,111.952,156226.36630268,0
+TILT.US,D,20200617,000000,112.21,112.21,111.06,111.099,18832.449821903,0
+TILT.US,D,20200618,000000,110.097,111.516,110.067,111.03,169142.23521325,0
+TILT.US,D,20200619,000000,112.478,112.478,109.741,110.375,11262.573171153,0
+TILT.US,D,20200622,000000,109.849,110.98,109.731,110.911,21465.625719061,0
+TILT.US,D,20200623,000000,112.18,112.18,111.278,111.278,27783.433279357,0
+TILT.US,D,20200624,000000,110.345,110.345,107.459,107.727,10058.89322429,0
+TILT.US,D,20200625,000000,107.35,109.185,107.35,109.095,12769.693372628,0
+TILT.US,D,20200626,000000,108.391,108.391,106.05,106.228,19343.560151099,0
+TILT.US,D,20200629,000000,106.666,108.491,106.238,108.491,15844.420205067,0
+TILT.US,D,20200630,000000,108.827,110.256,108.481,110.009,29935.742062065,0
+TILT.US,D,20200701,000000,110.117,110.514,109.641,109.879,18417.109672735,0
+TILT.US,D,20200702,000000,111.446,112.032,110.247,110.435,18309.242206809,0
+TILT.US,D,20200706,000000,112.121,112.646,111.546,112.002,43899.034309974,0
+TILT.US,D,20200707,000000,111.179,111.754,110.425,110.425,22846.732525764,0
+TILT.US,D,20200708,000000,110.504,111.298,109.819,111.189,183931.1672237,0
+TILT.US,D,20200709,000000,111.546,111.546,108.867,109.771,14106.44346437,0
+TILT.US,D,20200710,000000,109.829,111.526,109.581,111.407,60001.529947534,0
+TILT.US,D,20200713,000000,112.369,113.39,110.563,110.563,22872.943311877,0
+TILT.US,D,20200714,000000,110.117,112.141,109.741,112.141,23824.596469195,0
+TILT.US,D,20200715,000000,113.56,114.512,113.232,114.373,39159.922559384,0
+TILT.US,D,20200716,000000,113.44,114.154,113.152,113.956,46478.780527749,0
+TILT.US,D,20200717,000000,114.056,114.432,113.54,113.936,61898.787619222,0
+TILT.US,D,20200720,000000,114.006,114.432,113.351,114.294,40844.469620697,0
+TILT.US,D,20200721,000000,115.077,115.841,115.027,115.196,51422.538031448,0
+TILT.US,D,20200722,000000,115.236,115.841,114.998,115.831,63674.064324772,0
+TILT.US,D,20200723,000000,115.96,116.307,114.651,115.047,9501.4099658177,0
+TILT.US,D,20200724,000000,114.472,114.472,113.788,114.075,12564.039512359,0
+TILT.US,D,20200727,000000,114.373,114.779,113.738,114.76,13306.006380778,0
+TILT.US,D,20200728,000000,114.264,114.899,114.036,114.036,13692.111422359,0
+TILT.US,D,20200729,000000,114.432,116.129,114.432,115.871,18146.936954343,0
+TILT.US,D,20200730,000000,114.522,115.415,113.857,115.246,22375.946482896,0
+TILT.US,D,20200731,000000,115.603,115.603,113.808,115.295,12550.934119303,0
+TILT.US,D,20200803,000000,115.801,116.694,115.801,116.445,15188.142445094,0
+TILT.US,D,20200804,000000,116.377,116.883,116.297,116.873,18554.212246247,0
+TILT.US,D,20200805,000000,117.626,118.291,117.626,118.291,18101.572132226,0
+TILT.US,D,20200806,000000,117.914,118.628,117.914,118.559,18869.749786756,0
+TILT.US,D,20200807,000000,118.222,119.382,118.222,119.382,18846.563322118,0
+TILT.US,D,20200810,000000,119.868,120.324,119.868,120.324,15533.923200349,0
+TILT.US,D,20200811,000000,121.316,121.465,119.74,119.74,15032.893942734,0
+TILT.US,D,20200812,000000,121.148,121.148,120.622,120.989,17399.929550134,0
+TILT.US,D,20200813,000000,120.582,120.89,120.444,120.572,2213.8033193566,0
+TILT.US,D,20200814,000000,120.592,121.049,120.464,120.692,8464.0677000536,0
+TILT.US,D,20200817,000000,121.029,121.058,120.89,120.89,16189.192853164,0
+TILT.US,D,20200818,000000,121.039,121.039,120.314,120.592,4450.7931033512,0
+TILT.US,D,20200819,000000,120.95,121.058,120.146,120.146,6898.4772834048,0
+TILT.US,D,20200820,000000,119.442,120.176,119.442,120.046,113055.18536091,0
+TILT.US,D,20200821,000000,119.778,120.086,119.73,120.086,12527.747654665,0
+TILT.US,D,20200824,000000,120.86,121.624,120.86,121.624,16937.208364531,0
+TILT.US,D,20200825,000000,122.09,122.09,121.227,121.961,15185.118123619,0
+TILT.US,D,20200826,000000,122.081,122.625,121.921,122.517,9897.5960789812,0
+TILT.US,D,20200827,000000,122.725,123.469,122.705,123.171,9617.342289008,0
+TILT.US,D,20200828,000000,123.311,123.925,123.111,123.925,23374.980676649,0
+TILT.US,D,20200831,000000,124.133,124.133,123.191,123.261,7789.6440112332,0
+TILT.US,D,20200901,000000,123.181,124.064,123.181,124.064,5403.4543678284,0
+TILT.US,D,20200902,000000,124.768,126.078,124.471,125.949,39993.627179196,0
+TILT.US,D,20200903,000000,125.473,125.77,121.267,122.061,61839.30929689,0
+TILT.US,D,20200904,000000,122.785,122.785,119.64,121.574,10155.671511474,0
+TILT.US,D,20200908,000000,119.858,119.858,118.291,118.291,8993.3239580965,0
+TILT.US,D,20200909,000000,119.452,120.9,119.362,120.314,56539.689966354,0
+TILT.US,D,20200910,000000,120.81,121.188,118.093,118.271,9753.4367553619,0
+TILT.US,D,20200911,000000,118.658,119.064,117.755,118.38,16792.040933754,0
+TILT.US,D,20200914,000000,119.53,120.612,119.53,120.464,196147.40976649,0
+TILT.US,D,20200915,000000,121.525,121.525,120.454,120.771,13849.376139035,0
+TILT.US,D,20200916,000000,121.168,122.051,120.791,120.791,7753.3521535389,0
+TILT.US,D,20200917,000000,118.797,120.146,118.797,119.868,3893.3098448794,0
+TILT.US,D,20200918,000000,119.918,119.918,117.775,118.797,10270.595727507,0
+TILT.US,D,20200921,000000,115.989,116.357,115.216,116.357,7243.2499315013,0
+TILT.US,D,20200922,000000,116.893,117.349,116.129,117.349,3865.0828444504,0
+TILT.US,D,20200923,000000,117.418,117.418,114.561,114.561,10264.547084557,0
+TILT.US,D,20200924,000000,114.631,115.841,114.294,114.69,7155.54460874,0
+TILT.US,D,20200925,000000,114.363,116.465,114.363,116.407,25658.343389919,0
+TILT.US,D,20200928,000000,118.023,119.064,118.023,118.678,11981.353574933,0
+TILT.US,D,20200929,000000,118.797,118.797,117.448,117.934,10282.693013405,0
+TILT.US,D,20200930,000000,118.807,119.928,118.569,118.688,39431.103384933,0
+TILT.US,D,20201001,000000,119.064,119.788,118.996,119.66,9406.6478929491,0
+TILT.US,D,20201002,000000,119.154,119.998,118.807,119.7,5816.778302681,0
+TILT.US,D,20201005,000000,120.95,121.961,120.95,121.921,3491.0750887668,0
+TILT.US,D,20201006,000000,122.447,123.389,120.404,120.721,6426.683133378,0
+TILT.US,D,20201007,000000,122.358,122.963,122.329,122.963,5032.4709336193,0
+TILT.US,D,20201008,000000,123.707,124.143,123.559,124.143,6395.4318114745,0
+TILT.US,D,20201009,000000,124.997,125.096,124.431,124.788,7678.7522238338,0
+TILT.US,D,20201012,000000,125.642,126.624,125.642,126.406,13250.560487077,0
+TILT.US,D,20201013,000000,125.642,125.77,125.304,125.562,3580.7966258445,0
+TILT.US,D,20201014,000000,125.612,126.196,124.749,124.878,30762.389931769,0
+TILT.US,D,20201015,000000,123.399,125.294,123.399,125.036,21503.933791072,0
+TILT.US,D,20201016,000000,125.592,125.91,125.126,125.126,9805.8583275871,0
+TILT.US,D,20201019,000000,125.602,125.74,123.221,123.221,7036.5879640751,0
+TILT.US,D,20201020,000000,124.491,124.907,123.767,124.025,16483.560143351,0
+TILT.US,D,20201021,000000,124.045,124.074,123.539,123.539,4915.5305032708,0
+TILT.US,D,20201022,000000,123.895,124.788,123.221,124.649,16153.909102627,0
+TILT.US,D,20201023,000000,124.719,125.195,124.491,125.195,9028.6077086327,0
+TILT.US,D,20201026,000000,123.757,123.826,121.495,122.517,8271.5192328418,0
+TILT.US,D,20201027,000000,122.695,122.695,121.683,121.683,12081.156183592,0
+TILT.US,D,20201028,000000,118.846,119.75,117.696,117.696,14008.657070027,0
+TILT.US,D,20201029,000000,117.626,119.898,117.567,119.292,15478.477306648,0
+TILT.US,D,20201030,000000,117.408,117.924,116.753,117.914,36835.227452627,0
+TILT.US,D,20201102,000000,119.263,119.76,118.569,119.55,11614.402569356,0
+TILT.US,D,20201103,000000,121.197,122.785,121.049,122.338,10101.233724933,0
+TILT.US,D,20201104,000000,122.467,124.699,122.467,123.549,14743.567188338,0
+TILT.US,D,20201105,000000,126.792,126.832,126.048,126.416,7288.6147536193,0
+TILT.US,D,20201106,000000,126.276,126.276,125.74,126.028,2321.6707852815,0
+TILT.US,D,20201109,000000,131.424,131.99,129.311,129.311,27923.560174343,0
+TILT.US,D,20201110,000000,129.699,130.313,128.925,129.977,12785.823087158,0
+TILT.US,D,20201111,000000,130.413,130.413,129.947,130.234,1777.292919866,0
+TILT.US,D,20201112,000000,129.481,129.887,128.24,128.548,46838.674783217,0
+TILT.US,D,20201113,000000,130.283,131.315,130.035,131.077,53031.477055899,0
+TILT.US,D,20201116,000000,132.843,133.428,132.516,133.428,38140.726222466,0
+TILT.US,D,20201117,000000,132.318,133.646,132.318,133.339,4977.0250399196,0
+TILT.US,D,20201118,000000,133.646,133.994,132.198,132.198,11229.305634933,0
+TILT.US,D,20201119,000000,131.375,132.734,131.375,132.724,27589.876704987,0
+TILT.US,D,20201120,000000,132.466,132.466,131.96,132.079,15744.617596408,0
+TILT.US,D,20201123,000000,133.17,133.865,133.012,133.865,12698.117764397,0
+TILT.US,D,20201124,000000,135.174,136.741,135.174,136.691,6072.8375208579,0
+TILT.US,D,20201125,000000,136.385,136.385,135.551,136.176,3311.6320146113,0
+TILT.US,D,20201127,000000,136.355,136.424,136.107,136.325,6836.982746756,0
+TILT.US,D,20201130,000000,135.749,135.759,134.658,134.658,5901.4593039678,0
+TILT.US,D,20201201,000000,136.643,136.9,136.215,136.345,11990.426539356,0
+TILT.US,D,20201202,000000,135.947,136.891,135.947,136.761,18145.928847185,0
+TILT.US,D,20201203,000000,137.753,137.773,137.109,137.109,10762.552020697,0
+TILT.US,D,20201204,000000,138.031,139.142,138.031,139.142,16704.335610992,0
+TILT.US,D,20201207,000000,139.202,139.202,138.378,138.795,18439.288030214,0
+TILT.US,D,20201208,000000,138.775,139.538,138.775,139.41,2343.8491427614,0
+TILT.US,D,20201209,000000,140.005,140.005,138.289,138.716,10308.903799518,0
+TILT.US,D,20201210,000000,138.438,138.934,138.438,138.934,9488.3045727614,0
+TILT.US,D,20201211,000000,138.12,138.557,137.386,138.21,28369.143538257,0
+TILT.US,D,20201214,000000,139.528,139.528,137.624,137.753,13101.360627668,0
+TILT.US,D,20201215,000000,138.378,139.708,138.378,139.698,16939.224578847,0
+TILT.US,D,20201216,000000,139.886,139.995,139.34,139.876,19315.33315067,0
+TILT.US,D,20201217,000000,141.175,141.175,140.164,140.729,36136.609192011,0
+TILT.US,D,20201218,000000,140.858,140.858,139.44,140.322,8550.7649156568,0
+TILT.US,D,20201221,000000,138.358,139.708,137.783,139.618,9661.6990039678,0
+TILT.US,D,20201222,000000,139.796,139.906,139.202,139.628,19681.276049088,0
+TILT.US,D,20201223,000000,140.392,140.868,140.392,140.58,11445.040566783,0
+TILT.US,D,20201224,000000,140.422,140.61,140.174,140.61,17320.289084638,0
+TILT.US,D,20201228,000000,141.463,141.651,141.245,141.245,7335.9957900536,0
+TILT.US,D,20201229,000000,140.699,140.788,140.154,140.382,9610.2855389008,0
+TILT.US,D,20201230,000000,140.57,141.314,140.57,141.146,3053.556582118,0
+TILT.US,D,20201231,000000,141.027,141.642,140.918,141.483,6389.3831685255,0
+TILT.US,D,20210104,000000,141.285,141.314,138.408,139.528,11869.453680375,0
+TILT.US,D,20210105,000000,139.003,141.523,139.003,141.046,21743.863294719,0
+TILT.US,D,20210106,000000,140.808,144.885,140.808,143.556,22268.079016971,0
+TILT.US,D,20210107,000000,145.183,145.818,145.183,145.669,7637.4198303485,0
+TILT.US,D,20210108,000000,146.642,146.642,144.885,145.888,6635.3613151206,0
+TILT.US,D,20210111,000000,143.804,146.026,143.794,145.5,10504.476588204,0
+TILT.US,D,20210112,000000,145.946,146.612,145.63,146.612,5511.3218337534,0
+TILT.US,D,20210113,000000,146.394,146.85,146.284,146.334,10890.581629785,0
+TILT.US,D,20210114,000000,147.246,147.603,146.82,146.82,5765.3648376139,0
+TILT.US,D,20210115,000000,145.778,146.174,144.657,145.441,10905.703237158,0
+TILT.US,D,20210119,000000,146.394,146.78,146.066,146.562,32427.782957078,0
+TILT.US,D,20210120,000000,147.415,148.357,147.415,148.357,9295.7561055496,0
+TILT.US,D,20210121,000000,148.02,148.149,147.712,147.941,237984.86493799,0
+TILT.US,D,20210122,000000,146.462,147.941,146.462,147.941,48582.700166863,0
+TILT.US,D,20210125,000000,147.673,148.615,146.374,147.931,5154.4518997587,0
+TILT.US,D,20210126,000000,148.347,148.467,147.435,147.584,10402.657765228,0
+TILT.US,D,20210127,000000,145.708,146.006,143.873,144.221,24503.052586649,0
+TILT.US,D,20210128,000000,146.026,146.512,145.46,145.46,6596.0451359517,0
+TILT.US,D,20210129,000000,144.003,145.104,142.237,143.367,11472.259460054,0
+TILT.US,D,20210201,000000,143.279,145.104,143.279,145.104,5932.7106258713,0
+TILT.US,D,20210202,000000,146.622,147.226,146.274,146.83,56115.276852761,0
+TILT.US,D,20210203,000000,147.177,147.683,146.958,147.365,3841.8963798123,0
+TILT.US,D,20210204,000000,148.734,149.161,148.665,149.161,6777.5044244236,0
+TILT.US,D,20210205,000000,149.895,150.262,149.537,150.113,5701.8540866488,0
+TILT.US,D,20210208,000000,151.383,151.869,151.045,151.869,4036.4610613405,0
+TILT.US,D,20210209,000000,151.78,152.384,151.611,152.077,8910.659171126,0
+TILT.US,D,20210210,000000,153.228,153.228,152.018,152.018,9588.1071814209,0
+TILT.US,D,20210211,000000,152.306,152.722,151.403,152.216,11136.559776381,0
+TILT.US,D,20210212,000000,152.136,152.99,152.136,152.99,11971.272503352,0
+TILT.US,D,20210216,000000,153.674,153.774,152.91,153.03,6013.3591985255,0
+TILT.US,D,20210217,000000,151.958,152.692,151.621,152.692,16792.040933754,0
+TILT.US,D,20210218,000000,151.819,151.829,150.728,151.502,18478.604209383,0
+TILT.US,D,20210219,000000,152.524,152.97,152.206,152.374,10915.78430874,0
+TILT.US,D,20210222,000000,151.879,153.01,151.869,151.888,25429.503065014,0
+TILT.US,D,20210223,000000,150.262,152.464,150.023,152.107,40502.721294075,0
+TILT.US,D,20210224,000000,151.73,154.339,151.72,154.339,8795.7349550938,0
+TILT.US,D,20210225,000000,153.793,153.793,150.242,150.242,9301.8047484987,0
+TILT.US,D,20210226,000000,150.867,151.055,149.905,149.905,7676.7360095174,0
+TILT.US,D,20210301,000000,151.8,153.684,151.69,153.288,9349.185784933,0
+TILT.US,D,20210302,000000,153.337,153.337,152.146,152.146,23527.204857534,0
+TILT.US,D,20210303,000000,152.276,152.276,150.797,150.827,8727.1836683378,0
+TILT.US,D,20210304,000000,150.817,151.165,146.284,148.308,13827.197781555,0
+TILT.US,D,20210305,000000,149.349,151.442,146.72,151.442,6413.5777403217,0
+TILT.US,D,20210308,000000,151.76,153.714,151.631,151.859,11712.1889637,0
+TILT.US,D,20210309,000000,153.575,154.507,152.812,153.466,12378.547795255,0
+TILT.US,D,20210310,000000,154.993,155.529,154.517,155.003,7824.9277617694,0
+TILT.US,D,20210311,000000,155.717,157.285,155.678,156.819,2694.670433807,0
+TILT.US,D,20210312,000000,156.631,157.583,156.601,157.583,11534.76210386,0
+TILT.US,D,20210315,000000,158.168,158.564,157.107,158.525,15587.352879732,0
+TILT.US,D,20210316,000000,158.148,158.148,157.463,157.463,4983.0736828686,0
+TILT.US,D,20210317,000000,156.601,158.297,156.383,158.098,9666.7395397587,0
+TILT.US,D,20210318,000000,157.156,158.277,155.341,155.559,3811.653165067,0
+TILT.US,D,20210319,000000,154.448,156.383,154.448,155.827,5342.9679383378,0
+TILT.US,D,20210322,000000,155.985,156.363,155.629,155.707,15563.158307936,0
+TILT.US,D,20210323,000000,155.459,155.459,153,153.069,15893.817455818,0
+TILT.US,D,20210324,000000,153.754,154.735,151.859,151.859,14552.026828285,0
+TILT.US,D,20210325,000000,150.986,153.614,150.787,153.614,5142.3546138606,0
+TILT.US,D,20210326,000000,154.845,155.965,154.309,155.965,4307.6418868901,0
+TILT.US,D,20210329,000000,154.2,155.311,154.2,154.954,9684.8854686059,0
+TILT.US,D,20210330,000000,155.023,155.965,154.815,155.281,2035.3683523593,0
+TILT.US,D,20210331,000000,156.393,156.769,156.135,156.243,7907.59254874,0
+TILT.US,D,20210401,000000,157.235,158.049,157.235,158.049,7469.065934933,0
+TILT.US,D,20210405,000000,159.13,159.596,159.02,159.536,5430.6732610992,0
+TILT.US,D,20210406,000000,159.774,160.162,159.358,159.606,8065.8653725737,0
+TILT.US,D,20210407,000000,159.328,159.606,159.03,159.338,9506.4505016086,0
+TILT.US,D,20210408,000000,159.18,160.022,159.18,160.022,2469.8625375335,0
+TILT.US,D,20210409,000000,159.894,161.044,159.894,161.034,8848.156527319,0
+TILT.US,D,20210412,000000,161.263,161.263,160.558,160.995,7033.5636426005,0
+TILT.US,D,20210413,000000,160.658,161.362,160.41,161.034,7766.4575465952,0
+TILT.US,D,20210414,000000,160.866,162.255,160.866,161.173,9262.4885693298,0
+TILT.US,D,20210415,000000,162.591,162.601,161.62,162.473,10536.736017265,0
+TILT.US,D,20210416,000000,162.989,163.157,162.771,163.157,7780.5710468097,0
+TILT.US,D,20210419,000000,162.791,162.791,161.759,162.017,6358.131846622,0
+TILT.US,D,20210420,000000,160.241,160.241,159.438,160.142,5643.3838714745,0
+TILT.US,D,20210421,000000,161.015,162.185,161.015,162.135,10853.281664933,0
+TILT.US,D,20210422,000000,162.721,162.929,160.856,161.064,199122.33399027,0
+TILT.US,D,20210423,000000,161.57,163.316,161.57,163.257,12970.306697105,0
+TILT.US,D,20210426,000000,163.375,164.07,163.375,163.812,18758.857999357,0
+TILT.US,D,20210427,000000,163.891,164.229,163.891,164.129,12003.531932413,0
+TILT.US,D,20210428,000000,164.169,164.437,164.099,164.099,8038.646479303,0
+TILT.US,D,20210429,000000,165.686,165.686,163.683,164.824,5852.0620532172,0
+TILT.US,D,20210430,000000,163.653,164.288,163.207,163.385,16598.484359384,0
+TILT.US,D,20210503,000000,164.109,164.734,164.109,164.248,5205.8653648257,0
+TILT.US,D,20210504,000000,163.733,163.733,161.987,163.237,10617.384589919,0
+TILT.US,D,20210505,000000,163.822,164.219,163.415,163.415,2355.9464286595,0
+TILT.US,D,20210506,000000,163.574,164.447,162.582,164.447,5937.7511616622,0
+TILT.US,D,20210507,000000,165.419,166.134,165.419,166.134,5065.7384698391,0
+TILT.US,D,20210510,000000,166.629,166.629,164.248,164.248,6916.623212252,0
+TILT.US,D,20210511,000000,161.213,162.919,161.213,162.701,15718.406810295,0
+TILT.US,D,20210512,000000,162.235,162.235,158.743,158.743,1995.0440660322,0
+TILT.US,D,20210513,000000,159.428,161.441,159.428,160.965,6333.9372748257,0
+TILT.US,D,20210514,000000,162.989,164.07,162.989,163.881,6159.5347364611,0
+TILT.US,D,20210517,000000,162.939,163.832,162.839,163.832,8126.3518020643,0
+TILT.US,D,20210518,000000,164.367,164.367,162.553,162.553,6246.2319520643,0
+TILT.US,D,20210519,000000,160.221,161.481,159.516,161.481,6861.1773185523,0
+TILT.US,D,20210520,000000,161.511,162.761,161.511,162.651,9317.9344630295,0
+TILT.US,D,20210521,000000,163.306,164.08,162.979,162.979,7398.4984338606,0
+TILT.US,D,20210524,000000,164.06,164.744,164.06,164.199,8179.7814814477,0
+TILT.US,D,20210525,000000,164.506,164.506,163.435,163.435,2198.6817119839,0
+TILT.US,D,20210526,000000,163.544,164.556,163.544,164.427,9151.5967819303,0
+TILT.US,D,20210527,000000,165.31,165.508,165.161,165.508,1949.6792439142,0
+TILT.US,D,20210528,000000,165.478,165.726,165.28,165.399,39118.590165898,0
+TILT.US,D,20210601,000000,166.738,166.738,165.796,166.104,3318.6887647185,0
+TILT.US,D,20210602,000000,166.034,166.322,165.856,166.114,13549.968313056,0
+TILT.US,D,20210603,000000,165.518,165.796,164.486,165.379,3466.8805169705,0
+TILT.US,D,20210604,000000,165.856,166.54,165.856,166.54,157232.45724654,0
+TILT.US,D,20210607,000000,166.162,166.808,166.162,166.808,7278.5336820375,0
+TILT.US,D,20210608,000000,166.43,167.601,166.43,167.343,4937.7088607507,0
+TILT.US,D,20210609,000000,167.234,167.314,166.649,166.649,2281.3464989544,0
+TILT.US,D,20210610,000000,167.334,167.334,166.58,166.58,5610.1163352547,0
+TILT.US,D,20210611,000000,167.403,167.403,166.688,167.284,6346.0345607239,0
+TILT.US,D,20210614,000000,167.214,167.214,166.372,166.986,3887.2612019303,0
+TILT.US,D,20210615,000000,166.926,167.046,166.302,166.738,1678.4984183646,0
+TILT.US,D,20210616,000000,166.58,166.58,165.548,166.104,6328.8967390349,0
+TILT.US,D,20210617,000000,165.696,165.696,163.753,164.784,10558.914374745,0
+TILT.US,D,20210618,000000,163.127,163.365,162.115,162.115,16826.316577131,0
+TILT.US,D,20210621,000000,162.909,164.943,162.909,164.943,14415.93236193,0
+TILT.US,D,20210622,000000,164.357,165.736,164.357,165.628,14139.71100059,0
+TILT.US,D,20210623,000000,165.964,166.134,165.558,165.618,9987.317616059,0
+TILT.US,D,20210624,000000,166.45,167.006,166.212,166.867,16489.608786301,0
+TILT.US,D,20210625,000000,167.284,167.77,167.284,167.641,13163.863271475,0
+TILT.US,D,20210628,000000,167.641,167.641,166.649,167.244,28250.186893592,0
+TILT.US,D,20210629,000000,167.81,167.81,166.986,167.096,4515.3119614745,0
+TILT.US,D,20210630,000000,166.54,167.334,166.54,167.334,3449.7426952815,0
+TILT.US,D,20210701,000000,167.859,168.385,167.859,168.236,3634.2263052279,0
+TILT.US,D,20210702,000000,168.325,168.771,168.325,168.771,2412.4004295174,0
+TILT.US,D,20210706,000000,167.988,167.988,167.125,167.73,4444.7444604021,0
+TILT.US,D,20210707,000000,166.996,167.988,166.996,167.77,6626.2883506971,0
+TILT.US,D,20210708,000000,165.28,166.629,165.28,166.034,3101.9457257105,0
+TILT.US,D,20210709,000000,166.996,168.712,166.996,168.712,1705.7173116354,0
+TILT.US,D,20210712,000000,168.941,169.209,168.841,169.159,5230.059936622,0
+TILT.US,D,20210713,000000,168.722,168.722,167.76,167.77,6286.5562383914,0
+TILT.US,D,20210714,000000,168.266,168.871,167.046,167.294,6029.4889130563,0
+TILT.US,D,20210715,000000,166.708,166.956,165.886,166.718,32301.769562305,0
+TILT.US,D,20210716,000000,167.096,167.096,165.23,165.23,5040.5357908847,0
+TILT.US,D,20210719,000000,161.907,162.889,161.461,162.523,10185.914726219,0
+TILT.US,D,20210720,000000,163.127,166.024,163.127,165.657,13232.414558231,0
+TILT.US,D,20210721,000000,167.214,167.442,166.956,167.442,15230.482945737,0
+TILT.US,D,20210722,000000,167.879,167.879,166.55,166.976,4501.1984612601,0
+TILT.US,D,20210723,000000,167.452,168.543,167.383,168.543,7793.676439866,0
+TILT.US,D,20210726,000000,168.911,169.109,168.663,169.109,5436.7219040483,0
+TILT.US,D,20210727,000000,168.315,168.315,167.234,168.087,2841.8540789008,0
+TILT.US,D,20210728,000000,168.038,169.209,168.038,168.722,8275.5516614745,0
+TILT.US,D,20210729,000000,169.853,170.21,169.605,169.605,2972.9080094638,0
+TILT.US,D,20210730,000000,168.771,169.565,168.573,168.573,12947.120232466,0
+TILT.US,D,20210802,000000,169.783,169.783,168.147,168.147,2561.6002889276,0
+TILT.US,D,20210803,000000,168.871,169.387,168.801,169.387,3421.5156948525,0
+TILT.US,D,20210804,000000,168.504,168.921,168.276,168.276,4461.8822820912,0
+TILT.US,D,20210805,000000,169.565,169.625,169.317,169.625,3856.0098800268,0
+TILT.US,D,20210806,000000,170.339,170.339,170.191,170.191,1226.8664115013,0
+TILT.US,D,20210809,000000,170.001,170.2,169.863,169.863,4628.2199631904,0
+TILT.US,D,20210810,000000,170.24,170.557,170.161,170.289,1794.430741555,0
+TILT.US,D,20210811,000000,170.567,171.123,170.399,171.113,21910.200975817,0
+TILT.US,D,20210812,000000,171.52,171.52,170.657,171.341,7636.4117231904,0
+TILT.US,D,20210813,000000,171.311,171.311,171.053,171.053,22175.333158419,0
+TILT.US,D,20210816,000000,170.22,171.033,170.22,171.033,3885.2449876139,0
+TILT.US,D,20210817,000000,169.903,169.972,168.345,169.615,4494.1417111528,0
+TILT.US,D,20210818,000000,169.605,169.743,168.018,168.018,1581.7201311796,0
+TILT.US,D,20210819,000000,167.105,167.879,167.105,167.254,21919.273940241,0
+TILT.US,D,20210820,000000,168.365,169.109,168.365,169.059,7836.0169405094,0
+TILT.US,D,20210823,000000,169.873,170.954,169.873,170.756,4105.0123480965,0
+TILT.US,D,20210824,000000,171.45,171.768,171.381,171.51,5530.4758697587,0
+TILT.US,D,20210825,000000,171.52,172.502,171.52,172.164,3360.0211582038,0
+TILT.US,D,20210826,000000,172.114,172.114,170.964,170.964,4210.8635997051,0
+TILT.US,D,20210827,000000,171.242,173.334,171.242,173.156,15114.550622547,0
+TILT.US,D,20210830,000000,173.354,173.722,172.988,173.344,10586.133268016,0
+TILT.US,D,20210831,000000,173.146,173.424,172.928,173.176,14129.629929008,0
+TILT.US,D,20210901,000000,173.096,173.821,173.096,173.286,11404.716280455,0
+TILT.US,D,20210902,000000,173.9,174.267,173.86,174.049,119496.99010166,0
+TILT.US,D,20210903,000000,173.652,173.87,173.543,173.752,2148.2763540751,0
+TILT.US,D,20210907,000000,173.92,173.92,172.828,172.828,6318.8156674531,0
+TILT.US,D,20210908,000000,172.68,172.68,171.688,172.154,11367.416315604,0
+TILT.US,D,20210909,000000,172.938,172.938,171.698,171.738,4893.3521457909,0
+TILT.US,D,20210910,000000,172.412,172.412,170.21,170.249,9187.8886396247,0
+TILT.US,D,20210913,000000,170.736,171.014,170.181,170.895,6970.0528916354,0
+TILT.US,D,20210914,000000,171.043,171.043,169.267,169.505,4131.2231342091,0
+TILT.US,D,20210915,000000,169.883,171.182,169.675,171.182,8605.2027021984,0
+TILT.US,D,20210916,000000,170.885,171.43,170.171,170.914,418098.33035368,0
+TILT.US,D,20210917,000000,170.607,170.607,169.347,169.783,4833.8738234584,0
+TILT.US,D,20210920,000000,167.324,167.353,164.774,166.629,9199.9859255228,0
+TILT.US,D,20210921,000000,167.373,167.373,166.322,166.56,3799.5558791689,0
+TILT.US,D,20210922,000000,168.315,169.029,168.256,168.425,8357.2083412869,0
+TILT.US,D,20210923,000000,169.505,171.291,169.505,170.736,6033.521341689,0
+TILT.US,D,20210924,000000,169.705,171.143,169.705,170.885,2146.2601397587,0
+TILT.US,D,20210927,000000,170.815,171.847,170.815,171.41,3919.520630992,0
+TILT.US,D,20210928,000000,170.289,170.289,168.157,168.157,6790.6098174799,0
+TILT.US,D,20210929,000000,168.415,169.059,168.216,168.216,14720.3807237,0
+TILT.US,D,20210930,000000,168.266,168.266,166.272,166.322,3027.3457960054,0
+TILT.US,D,20211001,000000,166.48,168.97,165.954,168.514,12582.185441206,0
+TILT.US,D,20211004,000000,167.76,168.295,166.182,166.788,15529.890771716,0
+TILT.US,D,20211005,000000,168.504,168.821,168.177,168.177,11060.951739517,0
+TILT.US,D,20211006,000000,166.094,168.305,166.034,168.305,4588.9037840215,0
+TILT.US,D,20211007,000000,171.123,171.123,169.982,169.982,12179.950685094,0
+TILT.US,D,20211008,000000,170.23,170.607,169.753,169.753,3923.5530596247,0
+TILT.US,D,20211011,000000,169.447,170.726,168.583,168.583,2391.2301791957,0
+TILT.US,D,20211012,000000,168.831,168.99,168.563,168.563,4154.4095988472,0
+TILT.US,D,20211013,000000,168.693,169.209,167.81,169.099,16481.543929035,0
+TILT.US,D,20211014,000000,171.014,171.847,170.478,171.748,5418.5759752011,0
+TILT.US,D,20211015,000000,172.73,173.256,172.71,172.71,5561.7271916622,0
+TILT.US,D,20211018,000000,172.69,173.166,172.69,173.166,1803.5037059786,0
+TILT.US,D,20211019,000000,173.622,174.257,173.622,174.098,20776.080422869,0
+TILT.US,D,20211020,000000,174.376,175.229,174.376,175.001,23057.426921823,0
+TILT.US,D,20211021,000000,175.101,175.527,175.081,175.527,14118.540750269,0
+TILT.US,D,20211022,000000,175.12,176.003,174.674,175.447,25068.600702386,0
+TILT.US,D,20211025,000000,176.093,176.39,175.497,176.291,3588.8614831099,0
+TILT.US,D,20211026,000000,176.549,177.085,176.113,176.171,7451.928113244,0
+TILT.US,D,20211027,000000,175.517,175.527,174.247,174.247,5742.1783729759,0
+TILT.US,D,20211028,000000,175.735,176.103,175.477,176.103,1271.2231264611,0
+TILT.US,D,20211029,000000,175.725,176.429,175.725,176.321,14951.237262922,0
+TILT.US,D,20211101,000000,176.975,177.858,176.975,177.858,8747.3458115013,0
+TILT.US,D,20211102,000000,177.699,178.354,177.699,178.294,7873.3169053619,0
+TILT.US,D,20211103,000000,178.979,179.981,178.632,179.981,6401.4804544236,0
+TILT.US,D,20211104,000000,180.656,180.656,179.594,179.981,10307.895692359,0
+TILT.US,D,20211105,000000,180.913,181.846,180.745,181.37,10282.693013405,0
+TILT.US,D,20211108,000000,182.074,182.074,181.469,181.627,22990.891849384,0
+TILT.US,D,20211109,000000,180.903,181.132,180.754,181.122,4707.8604286863,0
+TILT.US,D,20211110,000000,180.804,180.963,179.028,179.564,6576.8910999464,0
+TILT.US,D,20211111,000000,179.694,180.338,179.664,179.882,8733.2323112869,0
+TILT.US,D,20211112,000000,180.408,181.022,180.408,180.983,2899.3161869169,0
+TILT.US,D,20211115,000000,181.112,181.151,180.516,180.844,11758.561892975,0
+TILT.US,D,20211116,000000,180.864,181.855,180.864,181.389,27127.155519383,0
+TILT.US,D,20211117,000000,180.963,180.963,180.199,180.487,4810.6873588204,0
+TILT.US,D,20211118,000000,180.774,180.774,179.564,180.556,7595.0793297051,0
+TILT.US,D,20211119,000000,180.06,180.487,179.772,179.792,10802.876307025,0
+TILT.US,D,20211122,000000,181.409,181.409,179.504,179.504,38233.472081019,0
+TILT.US,D,20211123,000000,179.614,179.812,178.294,179.812,12261.607364906,0
+TILT.US,D,20211124,000000,178.95,180.01,178.632,179.99,3239.0482992225,0
+TILT.US,D,20211126,000000,175.745,175.825,175.597,175.695,1690.5957042627,0
+TILT.US,D,20211129,000000,176.351,177.283,176.033,176.837,15491.582699705,0
+TILT.US,D,20211130,000000,175.418,175.418,172.978,173.156,11715.213285174,0
+TILT.US,D,20211201,000000,176.103,176.211,170.647,170.647,6171.6320223593,0
+TILT.US,D,20211202,000000,170.637,174.307,170.637,173.86,6462.9749910724,0
+TILT.US,D,20211203,000000,172.333,172.8,170.934,171.996,7925.7384775871,0
+TILT.US,D,20211206,000000,174,175.329,173.85,174.416,53944.822141206,0
+TILT.US,D,20211207,000000,178.275,178.483,177.511,177.937,13871.554496515,0
+TILT.US,D,20211208,000000,178.166,178.76,178.017,178.76,4925.6115748525,0
+TILT.US,D,20211209,000000,178.106,178.106,176.955,176.955,6572.8586713137,0
+TILT.US,D,20211210,000000,178.106,178.106,176.975,178.056,158144.79422469,0
+TILT.US,D,20211213,000000,177.421,177.421,176.033,176.113,10661.74130488,0
+TILT.US,D,20211214,000000,175.339,175.339,174.823,174.823,2216.8276408311,0
+TILT.US,D,20211215,000000,174.793,177.461,173.791,177.402,24334.698691233,0
+TILT.US,D,20211216,000000,178.731,178.731,175.725,176.083,12152.731791824,0
+TILT.US,D,20211217,000000,174.436,176.171,173.464,174.763,16606.549216649,0
+TILT.US,D,20211220,000000,172.006,172.422,170.746,172.402,8878.3997420643,0
+TILT.US,D,20211221,000000,174.148,175.983,173.732,175.983,15343.390947453,0
+TILT.US,D,20211222,000000,175.705,177.729,175.705,177.719,26587.818189758,0
+TILT.US,D,20211223,000000,178.652,179.306,178.652,178.94,11793.845643512,0
+TILT.US,D,20211227,000000,179.306,181.151,179.306,181.151,106868.43173118,0
+TILT.US,D,20211228,000000,181.786,181.786,180.854,180.854,10278.660584773,0
+TILT.US,D,20211229,000000,180.764,181.31,180.764,181.241,8349.1434840215,0
+TILT.US,D,20211230,000000,181.885,181.885,180.814,180.814,2953.7539734584,0
+TILT.US,D,20211231,000000,180.586,181.032,180.526,180.526,804.4695122252,0
+TILT.US,D,20220103,000000,180.814,181.687,180.814,181.598,10624.441340027,0
+TILT.US,D,20220104,000000,182.679,182.679,181.489,182.233,13022.72826933,0
+TILT.US,D,20220105,000000,181.955,182.054,178.374,178.483,9790.7367202145,0
+TILT.US,D,20220106,000000,178.156,179.544,178.156,178.731,11124.462490482,0
+TILT.US,D,20220107,000000,178.582,179.266,177.57,178.136,5290.5463661126,0
+TILT.US,D,20220110,000000,177.253,177.63,174.902,177.63,6713.9936734584,0
+TILT.US,D,20220111,000000,178.205,179.436,176.747,179.436,7236.1931813941,0
+TILT.US,D,20220112,000000,179.564,179.742,178.86,179.694,2717.856898445,0
+TILT.US,D,20220113,000000,180.1,180.268,177.62,177.62,8295.7138046381,0
+TILT.US,D,20220114,000000,176.837,177.858,175.894,177.858,17748.734626864,0
+TILT.US,D,20220118,000000,175.865,175.865,174.307,174.307,11062.967953833,0
+TILT.US,D,20220119,000000,175.547,175.547,172.333,172.333,13249.552379919,0
+TILT.US,D,20220120,000000,172.888,175.001,169.982,169.982,7635.4036160322,0
+TILT.US,D,20220121,000000,167.77,170.289,166.659,166.808,9134.4589602413,0
+TILT.US,D,20220124,000000,162.443,168.008,161.203,167.76,28276.397679705,0
+TILT.US,D,20220125,000000,165.756,168.137,164.556,166.144,10708.114234155,0
+TILT.US,D,20220126,000000,169.357,169.427,163.871,165.24,10280.676799089,0
+TILT.US,D,20220127,000000,166.768,167.919,163.693,163.981,7803.7575114477,0
+TILT.US,D,20220128,000000,163.019,167.284,162.631,167.284,8302.7705547453,0
+TILT.US,D,20220131,000000,167.254,170.736,167.254,170.736,13716.305994156,0
+TILT.US,D,20220201,000000,171.083,172.432,171.083,172.432,8586.048666193,0
+TILT.US,D,20220202,000000,172.452,173.266,172.114,173.266,7683.7927596247,0
+TILT.US,D,20220203,000000,171.083,171.083,169.447,169.447,2038.3926738338,0
+TILT.US,D,20220204,000000,168.941,171.321,168.385,170.269,3676.5668058713,0
+TILT.US,D,20220207,000000,170.587,171.103,169.813,169.813,3618.0965906971,0
+TILT.US,D,20220208,000000,170.279,172.045,170.279,172.045,4324.7797085791,0
+TILT.US,D,20220209,000000,174.337,174.416,173.94,174.317,5089.9330416354,0
+TILT.US,D,20220210,000000,172.79,175.071,171.004,171.847,7800.7331899732,0
+TILT.US,D,20220211,000000,172.006,172.294,168.563,169.019,4252.1959931904,0
+TILT.US,D,20220214,000000,168.653,168.781,167.165,168.236,11946.069824397,0
+TILT.US,D,20220215,000000,170.289,171.301,170.161,171.272,8703.9972036997,0
+TILT.US,D,20220216,000000,170.855,172.016,170.2,171.658,19817.370515443,0
+TILT.US,D,20220217,000000,169.347,169.485,167.978,167.978,3767.2964501072,0
+TILT.US,D,20220218,000000,167.611,168.445,166.56,166.688,8723.1512397051,0
+TILT.US,D,20220222,000000,165.628,165.934,163.753,164.873,3093.880868445,0
+TILT.US,D,20220223,000000,164.913,164.913,161.798,161.818,3868.1071659249,0
+TILT.US,D,20220224,000000,158.624,164.318,158.624,164.258,29857.109703727,0
+TILT.US,D,20220225,000000,165.171,168.018,165.161,168.018,27420.514702413,0
+TILT.US,D,20220228,000000,167.125,168.425,165.994,168.018,12637.631334907,0
+TILT.US,D,20220301,000000,167.958,168.445,164.467,165.062,42326.387143218,0
+TILT.US,D,20220302,000000,166.53,169.238,166.332,168.851,28637.300042333,0
+TILT.US,D,20220303,000000,167.086,167.69,166.778,167.492,8570.9270588204,0
+TILT.US,D,20220304,000000,166.41,166.41,164.407,165.766,21386.993360724,0
+TILT.US,D,20220307,000000,165.34,165.34,160.796,160.906,20010.927089812,0
+TILT.US,D,20220308,000000,160.39,163.297,160.38,160.41,4002.1854179625,0
+TILT.US,D,20220309,000000,163.137,165.102,163.137,164.288,8904.610528177,0
+TILT.US,D,20220310,000000,162.711,164.03,162.383,164.03,15834.339133486,0
+TILT.US,D,20220311,000000,163.713,163.713,162.017,162.017,10736.341234584,0
+TILT.US,D,20220314,000000,161.58,162.651,160.32,160.489,7601.1279726542,0
+TILT.US,D,20220315,000000,161.421,163.335,161.144,163.335,23431.434677506,0
+TILT.US,D,20220316,000000,165.3,167.274,163.445,167.274,15989.587635844,0
+TILT.US,D,20220317,000000,166.57,169.367,166.57,169.367,9993.366259008,0
+TILT.US,D,20220318,000000,168.931,171.149,168.891,171.149,4885.2872885255,0
+TILT.US,D,20220321,000000,171.668,171.668,169.942,170.855,22288.241160134,0
+TILT.US,D,20220322,000000,171.628,172.645,171.628,172.6,5231.0680437802,0
+TILT.US,D,20220323,000000,171.728,171.936,170.329,170.329,11466.210817104,0
+TILT.US,D,20220324,000000,171.222,172.552,170.602,172.482,13083.214698821,0
+TILT.US,D,20220325,000000,172.988,173.479,172.352,173.479,13683.038457935,0
+TILT.US,D,20220328,000000,173.018,173.95,172.164,173.95,3104.970047185,0
+TILT.US,D,20220329,000000,175.855,176.817,175.378,176.737,10026.633795228,0
+TILT.US,D,20220330,000000,176.459,176.459,174.555,175.051,10354.268621635,0
+TILT.US,D,20220331,000000,174.694,175.061,172.74,172.74,6460.958776756,0
+TILT.US,D,20220401,000000,173.206,173.404,172.294,173.404,6425.6750262198,0
+TILT.US,D,20220404,000000,173.186,174.233,173.186,174.198,6165.5833794102,0
+TILT.US,D,20220405,000000,174.153,174.153,171.45,171.599,3354.9806224129,0
+TILT.US,D,20220406,000000,169.565,170.21,168.791,169.763,5430.6732610992,0
+TILT.US,D,20220407,000000,169.417,170.835,168.445,170.14,13240.479415496,0
+TILT.US,D,20220408,000000,169.534,170.895,169.534,169.695,2281.3464989544,0
+TILT.US,D,20220411,000000,169.357,169.357,167.631,167.631,4798.5900729223,0
+TILT.US,D,20220412,000000,169.11,169.605,166.818,167.294,9145.5481389812,0
+TILT.US,D,20220413,000000,168.076,169.724,168.018,169.553,6696.8558517694,0
+TILT.US,D,20220414,000000,168.623,169.181,167.81,167.81,12157.772327614,0
+TILT.US,D,20220418,000000,167.79,168.286,166.976,167.641,9961.1068299464,0
+TILT.US,D,20220419,000000,169.179,170.805,169.179,170.567,18800.190392842,0
+TILT.US,D,20220420,000000,171.529,171.797,170.587,170.805,9623.3909319571,0
+TILT.US,D,20220421,000000,172.184,172.67,168.015,168.015,7736.2143318499,0
+TILT.US,D,20220422,000000,166.996,167.234,163.505,163.515,4356.0310304826,0
+TILT.US,D,20220425,000000,162.155,164.271,160.727,164.151,12356.369437775,0
+TILT.US,D,20220426,000000,161.897,161.897,159.88,159.88,9530.6450734048,0
+TILT.US,D,20220427,000000,160.192,161.471,159.506,159.804,8959.0483147185,0
+TILT.US,D,20220428,000000,159.814,163.901,159.636,163.345,8430.8001638338,0
+TILT.US,D,20220429,000000,161.154,161.759,157.701,157.91,7110.179786622,0
+TILT.US,D,20220502,000000,157.263,158.872,155.835,158.872,14868.572475952,0
+TILT.US,D,20220503,000000,159.21,161.044,159.21,160.231,7115.2203224129,0
+TILT.US,D,20220504,000000,160.866,164.774,159.145,164.774,5298.611223378,0
+TILT.US,D,20220505,000000,161.173,161.173,157.652,158.882,12812.033873271,0
+TILT.US,D,20220506,000000,157.057,158.704,156.541,157.9,21249.890787212,0
+TILT.US,D,20220509,000000,154.22,155.529,152.087,152.682,7843.0736906166,0
+TILT.US,D,20220510,000000,155.043,155.043,150.708,152.592,13122.53087799,0
+TILT.US,D,20220511,000000,153.833,154.056,149.925,149.965,9854.2474711796,0
+TILT.US,D,20220512,000000,148.417,151.035,147.97,150.341,28593.95143453,0
+TILT.US,D,20220513,000000,153.178,154.517,153.178,154.19,9399.5911428418,0
+TILT.US,D,20220516,000000,153.486,154.934,153.02,153.516,9705.0476117694,0
+TILT.US,D,20220517,000000,155.658,157.136,155.658,157.136,8972.1537077748,0
+TILT.US,D,20220518,000000,154.497,154.547,150.748,151.254,19117.744147667,0
+TILT.US,D,20220519,000000,150.941,151.432,150.096,150.391,4783.4684655496,0
+TILT.US,D,20220520,000000,152.246,152.246,147.554,150.291,5848.0296245845,0
+TILT.US,D,20220523,000000,151.968,153.108,151.968,152.554,14192.132572815,0
+TILT.US,D,20220524,000000,151.214,151.74,149.825,151.153,11552.908032708,0
+TILT.US,D,20220525,000000,152.021,153.754,151.784,153.307,5927.6700900804,0
+TILT.US,D,20220526,000000,154.398,156.713,154.398,156.511,9641.5368608043,0
+TILT.US,D,20220527,000000,157.91,160.142,157.91,160.122,44482.728354557,0
+TILT.US,D,20220531,000000,159.774,160.012,158.039,158.932,12738.442050724,0
+TILT.US,D,20220601,000000,156.78,158.554,156.64,158.063,4919.5629319035,0
+TILT.US,D,20220602,000000,157.751,160.779,157.751,160.779,11143.616526488,0
+TILT.US,D,20220603,000000,158.902,159.468,158.297,158.694,6111.1455928686,0
+TILT.US,D,20220606,000000,159.726,160.558,158.991,159.308,8012.4356931904,0
+TILT.US,D,20220607,000000,160.052,161.037,159.323,161.037,5202.8410433512,0
+TILT.US,D,20220608,000000,160.578,160.578,158.684,158.962,11957.159003137,0
+TILT.US,D,20220609,000000,158.265,158.348,155.479,155.479,32349.15059874,0
+TILT.US,D,20220610,000000,152.583,152.583,150.867,151.035,6563.7857068901,0
+TILT.US,D,20220613,000000,146.602,146.602,144.33,144.637,5240.1410082038,0
+TILT.US,D,20220614,000000,144.935,144.935,143.457,144.171,16494.649322091,0
+TILT.US,D,20220615,000000,145.46,147.306,145.094,145.878,15603.482594263,0
+TILT.US,D,20220616,000000,140.997,141.116,139.598,140.342,12096.277790965,0
+TILT.US,D,20220617,000000,141.059,141.458,139.615,140.9,10513.877679477,0
+TILT.US,D,20220621,000000,144.616,144.626,143.888,143.958,5693.134757979,0
+TILT.US,D,20220622,000000,141.936,144.705,141.936,143.659,22418.161220319,0
+TILT.US,D,20220623,000000,144.147,145.134,143.067,144.934,14421.068735385,0
+TILT.US,D,20220624,000000,148.391,149.516,148.381,149.407,16126.700185536,0
+TILT.US,D,20220627,000000,149.332,149.785,149.168,149.327,8532.172863351,0
+TILT.US,D,20220628,000000,149.495,149.785,146.668,146.668,7068.482072109,0
+TILT.US,D,20220629,000000,145.432,146.03,145.353,146.02,20503.717915176,0
+TILT.US,D,20220630,000000,144.745,145.702,144.466,144.655,15344.659632465,0
+TILT.US,D,20220701,000000,144.038,146.329,143.896,146.329,18118.444033152,0
+TILT.US,D,20220705,000000,143.358,146.546,143.358,146.546,9351.357832935,0
+TILT.US,D,20220706,000000,146.359,147.295,145.383,146.478,14147.003175708,0
+TILT.US,D,20220707,000000,148.231,149.437,148.231,149.168,4822.750727796,0
+TILT.US,D,20220708,000000,148.202,149.556,148.202,148.969,7045.392299682,0
+TILT.US,D,20220711,000000,147.601,147.969,147.046,147.066,3978.468179487,0
+TILT.US,D,20220712,000000,147.435,147.436,145.542,146.12,6521.354855904,0
+TILT.US,D,20220713,000000,145.559,146.269,145.084,145.727,2457.554908752,0
+TILT.US,D,20220714,000000,142.942,144.496,142.942,144.496,13511.532482391,0
+TILT.US,D,20220715,000000,145.881,147.405,145.881,147.355,10510.86597003,0
+TILT.US,D,20220718,000000,149.168,149.188,146.259,146.618,12640.144549059,0
+TILT.US,D,20220719,000000,148.49,151.14,148.49,151.14,38536.830180663,0
+TILT.US,D,20220720,000000,151.71,152.518,151.409,152.435,6521.354855904,0
+TILT.US,D,20220721,000000,151.439,153.571,151.439,153.561,12799.76514975,0
+TILT.US,D,20220722,000000,153.944,153.944,151.519,152.037,11124.250794069,0
+TILT.US,D,20220725,000000,152.694,152.748,152.022,152.525,35132.594602404,0
+TILT.US,D,20220726,000000,151.569,151.569,150.572,150.742,5296.593014124,0
+TILT.US,D,20220727,000000,152.634,154.995,152.525,154.577,7961.955874719,0
+TILT.US,D,20220728,000000,153.64,156.489,153.64,156.489,2857.108362054,0
+TILT.US,D,20220729,000000,157.199,158.671,157.199,158.422,19158.487695516,0
+TILT.US,D,20220801,000000,156.947,158.527,156.947,158.193,15756.259923555,0
+TILT.US,D,20220802,000000,157.236,158.711,156.758,157.137,9733.844932704,0
+TILT.US,D,20220803,000000,158.125,159.796,158.125,159.428,39840.900371214,0
+TILT.US,D,20220804,000000,159.064,159.328,158.745,159.059,30724.455875145,0
+TILT.US,D,20220805,000000,157.505,159.159,157.505,159.159,21061.88806602,0
+TILT.US,D,20220808,000000,161.051,161.051,159.458,159.562,5308.639851912,0
+TILT.US,D,20220809,000000,158.86,158.86,158.028,158.402,6239.258071035,0
+TILT.US,D,20220810,000000,161.155,162.287,161.031,162.187,37749.770111847,0
+TILT.US,D,20220811,000000,163.073,163.611,162.396,162.546,10880.302328862,0
+TILT.US,D,20220812,000000,164.03,165.202,164.03,165.202,2101.169290857,0
+TILT.US,D,20220815,000000,164.428,165.763,164.428,165.763,4566.755424801,0
+TILT.US,D,20220816,000000,165.454,166.66,165.195,166.25,5031.562582788,0
+TILT.US,D,20220817,000000,164.956,165.514,163.91,164.637,7974.002712507,0
+TILT.US,D,20220818,000000,164.867,165.394,164.508,165.132,6303.507872571,0
+TILT.US,D,20220819,000000,163.95,163.95,162.549,162.762,21224.520376158,0
+TILT.US,D,20220822,000000,160.062,160.175,159.109,159.278,4166.19806835,0
+TILT.US,D,20220823,000000,159.487,159.487,159.205,159.205,2588.062318122,0
+TILT.US,D,20220824,000000,159.567,160.235,159.448,159.819,8333.400039849,0
+TILT.US,D,20220825,000000,161.669,162.029,160.693,162.029,10027.988555361,0
+TILT.US,D,20220826,000000,158.363,158.79,156.99,157.065,3338.981873574,0
+TILT.US,D,20220829,000000,155.403,157.147,155.403,155.983,4798.65705222,0
+TILT.US,D,20220830,000000,153.451,154.049,153.451,153.852,4101.948266814,0
+TILT.US,D,20220831,000000,153.68,154.069,152.943,152.943,5057.664064662,0
+TILT.US,D,20220901,000000,150.537,152.515,150.537,152.515,20994.626555037,0
+TILT.US,D,20220902,000000,154.099,154.382,150.732,151.04,11550.909632394,0
+TILT.US,D,20220906,000000,149.556,151.399,149.556,150.184,46883.280961449,0
+TILT.US,D,20220907,000000,150.936,153.262,150.936,153.013,6917.896599759,0
+TILT.US,D,20220908,000000,151.638,154.188,151.638,154.118,3942.327666123,0
+TILT.US,D,20220909,000000,156.29,157.177,156.29,156.997,15452.077269408,0
+TILT.US,D,20220912,000000,158.212,158.87,157.924,158.651,4671.161352297,0
+TILT.US,D,20220913,000000,155.384,155.384,151.987,152.047,18298.142696823,0
+TILT.US,D,20220914,000000,152.266,152.804,151.678,152.574,5452.198002219,0
+TILT.US,D,20220915,000000,151.648,153.142,150.692,151.16,12139.196877708,0
+TILT.US,D,20220916,000000,149.5757,149.733,149.075,149.733,1822,0
+TILT.US,D,20220919,000000,148.08,150.94,148.08,150.88,9963,0
+TILT.US,D,20220920,000000,149.0129,149.7,148.0604,148.9998,14045,0
+TILT.US,D,20220921,000000,150.08,150.17,146.52,146.52,14745,0
+TILT.US,D,20220922,000000,146.12,146.12,144.55,144.61,86452,0
+TILT.US,D,20220923,000000,141.63,141.66,140.19,141.66,22446,0
+TILT.US,D,20220926,000000,141.6284,141.805,139.79,139.93,74559,0
+TILT.US,D,20220927,000000,141.8,141.98,139.04,139.73,15479,0
+TILT.US,D,20220928,000000,140.6,143.69,140.25,143.05,16480,0
+TILT.US,D,20220929,000000,141.6,141.6,138.915,140.002,22807,0
+TILT.US,D,20220930,000000,139.81,141.4891,138.27,138.28,9722,0
+TILT.US,D,20221003,000000,139.39,142.59,139.39,141.888,5530,0
+TILT.US,D,20221004,000000,146.38,146.86,145.51,146.86,16776,0
+TILT.US,D,20221005,000000,144.87,147.07,144.1801,146.59,17933,0
+TILT.US,D,20221006,000000,145.76,146.29,145.08,145.33,7617,0
+TILT.US,D,20221007,000000,143.41,143.425,141.06,141.31,6652,0
+TILT.US,D,20221010,000000,141.33,141.33,140.02,140.35,9561,0
+TILT.US,D,20221011,000000,139.12,141.42,138.36,139.66,12905,0
+TILT.US,D,20221012,000000,139.35,140.009,139.095,139.28,18251,0
+TILT.US,D,20221013,000000,137.43,143.27,137.43,142.76,11960,0
+TILT.US,D,20221014,000000,143.72,143.72,139.41,139.4126,15317,0
+TILT.US,D,20221017,000000,142.8,143.21,142.8,142.93,4984,0
+TILT.US,D,20221018,000000,143.985,144.872,143.985,144.6,14240,0
+TILT.US,D,20221019,000000,144.61,144.61,142.7997,143.321,6604,0
+TILT.US,D,20221020,000000,143.72,143.72,141.915,142.22,3805,0
+TILT.US,D,20221021,000000,142.39,145.44,142.1387,145.36,6551,0
+TILT.US,D,20221024,000000,145.84,147.04,145.7,146.83,12116,0
+TILT.US,D,20221025,000000,148.8902,149.66,147.805,149.4801,10871,0
+TILT.US,D,20221026,000000,151.0242,151.0242,149.07,149.07,40881,0
+TILT.US,D,20221027,000000,149.33,149.8,148.66,148.66,8389,0
+TILT.US,D,20221028,000000,148.2,151.98,148.2,151.79,29717,0
+TILT.US,D,20221031,000000,150.7951,151.5694,150.7951,151.1135,9543,0
+TILT.US,D,20221101,000000,152.11,152.11,150.45,150.9,6746,0
+TILT.US,D,20221102,000000,150.24,151.672,146.94,146.94,9410,0
+TILT.US,D,20221103,000000,145.165,146.46,145.165,145.6,7501,0
+TILT.US,D,20221104,000000,147.1746,148.46,145.595,147.47,36045,0
+TILT.US,D,20221107,000000,147.91,149.14,147.6601,148.9717,6890,0
+TILT.US,D,20221108,000000,150.8901,150.8901,149.6876,149.6876,1529,0
+TILT.US,D,20221109,000000,148.23,148.23,146.23,146.44,3280,0
+TILT.US,D,20221110,000000,153.0066,154.5402,152.7,154.5402,5442,0
+TILT.US,D,20221111,000000,155.14,156.45,154.91,156.2416,37098,0
+TILT.US,D,20221114,000000,155.535,156.6911,154.8426,154.8426,2230,0
+TILT.US,D,20221115,000000,157.31,157.5,155.5267,156.21,17490,0
+TILT.US,D,20221116,000000,154.9401,155.1512,154.41,154.5381,8264,0
+TILT.US,D,20221117,000000,152.45,153.9648,152.45,153.6195,11397,0
+TILT.US,D,20221118,000000,154.74,154.77,153.66,154.4137,27678,0
+TILT.US,D,20221121,000000,153.65,154.0666,153.19,153.9,7776,0
+TILT.US,D,20221122,000000,154.9715,156.05,154.9,156.05,32149,0
+TILT.US,D,20221123,000000,156.28,157.07,156.28,156.94,45334,0
+TILT.US,D,20221125,000000,157.11,157.24,157.0447,157.0447,2691,0
+TILT.US,D,20221128,000000,156.14,156.54,154.25,154.41,9807,0
+TILT.US,D,20221129,000000,154.52,155.295,154.32,154.62,26679,0
+TILT.US,D,20221130,000000,155.27,159,153.7424,159,21386,0
+TILT.US,D,20221201,000000,159.13,159.51,158.4,158.93,8434,0
+TILT.US,D,20221202,000000,156.43,158.98,156.43,158.7897,17089,0
+TILT.US,D,20221205,000000,157.61,157.61,154.91,155.4,30021,0
+TILT.US,D,20221206,000000,153.58,153.58,152.42,153.23,10086,0
+TILT.US,D,20221207,000000,153.435,153.7,152.81,152.88,10161,0
+TILT.US,D,20221208,000000,153.31,154.57,153.25,153.91,33572,0
+TILT.US,D,20221209,000000,153.78,154.0999,152.7402,152.7402,9478,0
+TILT.US,D,20221212,000000,152.96,154.82,152.96,154.81,35975,0
+TILT.US,D,20221213,000000,159.49,159.49,155.16,155.92,39187,0
+TILT.US,D,20221214,000000,156.23,156.9799,154.7,155.08,28507,0
+TILT.US,D,20221215,000000,151.805,152.16,150.88,151.11,27103,0
+TILT.US,D,20221216,000000,149.45,149.45,148.035,148.78,11079,0
+TILT.US,D,20221219,000000,148.7,148.7,146.71,147.27,18712,0
+TILT.US,D,20221220,000000,147.14,148.11,146.68,147.59,21962,0
+TILT.US,D,20221221,000000,148.92,150.1619,148.81,149.93,13162,0
+TILT.US,D,20221222,000000,147.37,147.805,145.7762,147.805,17376,0
+TILT.US,D,20221223,000000,147.57,148.7029,147.08,148.7029,12814,0
+TILT.US,D,20221227,000000,148.53,148.89,147.71,148.21,12714,0
+TILT.US,D,20221228,000000,148.85,148.85,146.23,146.25,16514,0
+TILT.US,D,20221229,000000,147.35,149.2599,147.35,149.0396,10317,0
+TILT.US,D,20221230,000000,147.75,148.67,147.4399,148.6,11805,0
+TILT.US,D,20230103,000000,149.3,150.25,147.33,148.11,14883,0
+TILT.US,D,20230104,000000,148.667,149.86,148.667,149.71,4212,0
+TILT.US,D,20230105,000000,148.19,148.7851,148.1175,148.1175,8980,0
+TILT.US,D,20230106,000000,149.14,151.89,149.14,151.45,11818,0
+TILT.US,D,20230109,000000,152.81,153.5876,151.58,151.68,9890,0
+TILT.US,D,20230110,000000,151,152.89,151,152.89,12353,0
+TILT.US,D,20230111,000000,153.84,154.87,153.84,154.87,9473,0
+TILT.US,D,20230112,000000,155.71,156.38,154.69,155.94,36263,0
+TILT.US,D,20230113,000000,154.69,156.7655,154.69,156.6,9185,0
+TILT.US,D,20230117,000000,156.68,156.96,156.09,156.36,7277,0
+TILT.US,D,20230118,000000,156.36,157.15,153.9422,153.9422,8930,0
+TILT.US,D,20230119,000000,152.31,153.455,152.08,152.57,13386,0
+TILT.US,D,20230120,000000,153.34,155.51,152.97,155.5,12101,0
+TILT.US,D,20230123,000000,155.6,157.65,155.6,157.56,4776,0
+TILT.US,D,20230124,000000,156.8699,157.49,156.78,157.16,11039,0
+TILT.US,D,20230125,000000,155.75,157.38,155.03,157.35,14317,0
+TILT.US,D,20230126,000000,158.74,159.08,157.55,159.07,2738,0
+TILT.US,D,20230127,000000,158.19,160.32,158.19,159.59,3893,0
+TILT.US,D,20230130,000000,158.84,159.21,157.62,157.62,4203,0
+TILT.US,D,20230131,000000,157.9,160.36,157.9,160.36,9038,0
+TILT.US,D,20230201,000000,159.99,163.16,159.65,162.35,8668,0
+TILT.US,D,20230202,000000,164.35,165.2599,163.64,164.98,6028,0
+TILT.US,D,20230203,000000,162.96,165.23,162.86,163.49,8311,0
+TILT.US,D,20230206,000000,162.42,162.51,161.77,161.9568,5268,0
+TILT.US,D,20230207,000000,161.21,164.2,161.16,163.83,11288,0
+TILT.US,D,20230208,000000,162.53,163.12,161.83,161.98,2565,0
+TILT.US,D,20230209,000000,163.04,163.32,160.095,160.22,27442,0
+TILT.US,D,20230210,000000,159.21,160.47,159.21,160.47,3719,0
+TILT.US,D,20230213,000000,160.55,162.225,160.55,162.2,10302,0
+TILT.US,D,20230214,000000,161.19,163.1,160.88,162.32,10242,0
+TILT.US,D,20230215,000000,161.16,163.26,161.13,163.26,14703,0
+TILT.US,D,20230216,000000,161.14,162.88,161.14,161.46,2144,0
+TILT.US,D,20230217,000000,161.01,161.02,160.07,160.87,8210,0
+TILT.US,D,20230221,000000,159.18,159.52,157.14,157.14,6155,0
+TILT.US,D,20230222,000000,157.02,157.92,156.84,157.16,3062,0
+TILT.US,D,20230223,000000,158.79,158.79,156.3899,158.1,7265,0
+TILT.US,D,20230224,000000,155.6,156.72,155.6,156.4428,8700,0
+TILT.US,D,20230227,000000,157.55,158.215,156.89,156.98,7878,0
+TILT.US,D,20230228,000000,156.65,157.6917,156.64,156.72,9497,0
+TILT.US,D,20230301,000000,156.13,156.66,155.87,156.23,2543,0
+TILT.US,D,20230302,000000,155.11,157.42,155.1,157.06,4261,0
+TILT.US,D,20230303,000000,158.38,159.635,158.14,159.5284,5103,0
+TILT.US,D,20230306,000000,159.61,160.25,158.765,158.82,3039,0
+TILT.US,D,20230307,000000,158.74,158.96,156.6,156.63,6221,0
+TILT.US,D,20230308,000000,156.35,156.91,155.98,156.6994,3218,0
+TILT.US,D,20230309,000000,157,157.31,153.21,153.21,10344,0
+TILT.US,D,20230310,000000,151.95,152.315,149.34,150.16,12103,0
+TILT.US,D,20230313,000000,147.63,150.5,147.63,148.9,11774,0
+TILT.US,D,20230314,000000,152.02,152.4,150.13,151.3,6077,0
+TILT.US,D,20230315,000000,148.44,149.7,148.264,149.7,6672,0
+TILT.US,D,20230316,000000,149.26,152.0815,149.24,152.0815,25362,0
+TILT.US,D,20230317,000000,149.09,149.465,148.84,149.3192,2442,0
+TILT.US,D,20230320,000000,150.47,151.33,150.44,150.79,6700,0
+TILT.US,D,20230321,000000,152.25,153.45,152.25,153.2974,22585,0
+TILT.US,D,20230322,000000,153.12,153.32,150.28,150.28,10165,0
+TILT.US,D,20230323,000000,150.79,152.65,149.2333,150.278,11990,0
+TILT.US,D,20230324,000000,149.25,151.11,148.668,150.99,5075,0
+TILT.US,D,20230327,000000,152.72,152.72,151.71,151.8094,6017,0
+TILT.US,D,20230328,000000,151.67,151.835,151.1524,151.7087,6652,0
+TILT.US,D,20230329,000000,153.14,153.77,152.8335,153.7396,9641,0
+TILT.US,D,20230330,000000,155.24,155.24,153.84,154.53,2790,0
+TILT.US,D,20230331,000000,154.61,156.84,154.61,156.84,3317,0
+TILT.US,D,20230403,000000,156.56,157.8,156.28,157.4044,7932,0
+TILT.US,D,20230404,000000,157.22,157.25,155.38,155.7926,6423,0
+TILT.US,D,20230405,000000,155.1812,155.186,154.435,155.186,5639,0
+TILT.US,D,20230406,000000,154.9446,155.63,154.9446,155.54,23263,0
+TILT.US,D,20230410,000000,154.42,156.11,154.42,156.11,11502,0
+TILT.US,D,20230411,000000,156.65,157.2467,156.613,156.613,3327,0
+TILT.US,D,20230412,000000,157.375,157.375,155.74,155.79,14378,0
+TILT.US,D,20230413,000000,156.35,157.9359,156.31,157.7157,26265,0
+TILT.US,D,20230414,000000,157.38,158.14,156.42,157.2782,5954,0
+TILT.US,D,20230417,000000,157.36,158.06,157.0343,158.01,8020,0
+TILT.US,D,20230418,000000,158.29,158.6367,157.68,158.1991,28419,0
+TILT.US,D,20230419,000000,156.9,158.35,156.9,158.22,27398,0
+TILT.US,D,20230420,000000,157.64,157.84,157.1496,157.2999,7488,0
+TILT.US,D,20230421,000000,157.055,157.45,156.53,157.2559,13480,0
+TILT.US,D,20230424,000000,157.22,157.29,156.7713,157.26,18907,0
+TILT.US,D,20230425,000000,156.1,156.385,154.4474,154.4474,4679,0
+TILT.US,D,20230426,000000,154.12,154.79,153.28,153.53,15762,0
+TILT.US,D,20230427,000000,154.25,156.45,154.23,156.2571,10719,0
+TILT.US,D,20230428,000000,156.58,157.68,156.58,157.68,11457,0
+TILT.US,D,20230501,000000,157.37,158.4307,157.36,157.7017,4753,0
+TILT.US,D,20230502,000000,156.99,156.99,154.25,155.487,12254,0
+TILT.US,D,20230503,000000,155.5576,156.64,154.49,154.4985,28105,0
+TILT.US,D,20230504,000000,153.61,153.61,152.89,153.0078,8951,0
+TILT.US,D,20230505,000000,154.35,156.53,154.35,156.1081,14184,0
+TILT.US,D,20230508,000000,156.02,156.33,155.93,156.1746,2664,0
+TILT.US,D,20230509,000000,155.14,155.925,155.14,155.5907,6071,0
+TILT.US,D,20230510,000000,156.44,156.7301,155.16,156.12,18001,0
+TILT.US,D,20230511,000000,155.28,155.62,155.11,155.5814,13136,0
+TILT.US,D,20230512,000000,155.21,155.2919,154.56,155.2919,4498,0
+TILT.US,D,20230515,000000,155.4,156.2086,155.4,156.205,4995,0
+TILT.US,D,20230516,000000,155.36,155.52,154.8547,154.8547,4213,0
+TILT.US,D,20230517,000000,155.56,157.24,155.27,157.24,4966,0
+TILT.US,D,20230518,000000,156.88,158.85,156.88,158.85,7329,0
+TILT.US,D,20230519,000000,159.55,159.55,157.82,158.1961,15558,0
+TILT.US,D,20230522,000000,158.08,159.06,158.08,158.6033,3093,0
+TILT.US,D,20230523,000000,157.82,158.9067,157.29,157.31,7010,0
+TILT.US,D,20230524,000000,155.67,156.21,155.48,155.78,10375,0
+TILT.US,D,20230525,000000,156.32,156.8411,155.86,156.5701,9415,0
+TILT.US,D,20230526,000000,157.3981,158.77,157.3981,158.6396,6425,0
+TILT.US,D,20230530,000000,159.029,159.34,158.14,158.4682,3173,0
+TILT.US,D,20230531,000000,156.8639,157.66,156.77,157.25,20392,0
+TILT.US,D,20230601,000000,157.03,158.85,157.03,158.75,3678,0
+TILT.US,D,20230602,000000,161.27,162.28,161.27,162.1932,2206,0
+TILT.US,D,20230605,000000,162.46,162.46,161.39,161.48,9683,0
+TILT.US,D,20230606,000000,162.19,163.09,162.19,163,6587,0
+TILT.US,D,20230607,000000,162.9,163.4724,162.9,163.37,3152,0
+TILT.US,D,20230608,000000,163.12,164.05,163.12,163.86,18515,0
+TILT.US,D,20230609,000000,164.34,164.62,163.61,163.6534,3867,0
+TILT.US,D,20230612,000000,163.96,164.96,163.835,164.96,8566,0
+TILT.US,D,20230613,000000,166.2597,166.6,166.2597,166.3999,5111,0
+TILT.US,D,20230614,000000,166.77,167.13,165.5972,166.11,5723,0
+TILT.US,D,20230615,000000,166.49,168.17,166.49,167.87,52053,0
+TILT.US,D,20230616,000000,168.57,168.57,166.6764,166.6764,4311,0
+TILT.US,D,20230620,000000,165.1515,166.05,165.15,165.7608,15478,0
+TILT.US,D,20230621,000000,164.93,165.63,164.89,164.92,21109,0
+TILT.US,D,20230622,000000,164.17,164.9391,164.17,164.8613,7339,0
+TILT.US,D,20230623,000000,163.59,164.13,163.3783,163.451,11078,0
+TILT.US,D,20230626,000000,164.3402,164.3402,163.343,163.343,5136,0
+TILT.US,D,20230627,000000,163.77,165.68,163.77,165.53,6543,0
+TILT.US,D,20230628,000000,164.92,165.73,164.92,165.73,10562,0
+TILT.US,D,20230629,000000,166.36,166.7515,166.36,166.7515,4022,0
+TILT.US,D,20230630,000000,168.25,168.73,168.15,168.57,15776,0
+TILT.US,D,20230703,000000,168.82,168.9657,168.73,168.9657,2974,0
+TILT.US,D,20230705,000000,168.01,168.575,167.9875,168.2066,8037,0
+TILT.US,D,20230706,000000,165.6,166.4999,165.125,166.3881,4222,0
+TILT.US,D,20230707,000000,167.07,168.29,166.8053,166.8053,2438,0
+TILT.US,D,20230710,000000,167.32,167.7843,167.1095,167.7843,3415,0
+TILT.US,D,20230711,000000,168.23,169.4374,168.23,169.4374,1590,0
+TILT.US,D,20230712,000000,171.03,171.19,170.76,170.85,3237,0
+TILT.US,D,20230713,000000,172,172.29,171.79,172.29,3224,0
+TILT.US,D,20230714,000000,171.7999,171.7999,171.3681,171.3681,2226,0
+TILT.US,D,20230717,000000,171.76,172.63,171.75,172.23,7591,0
+TILT.US,D,20230718,000000,172.7,174.1379,172.7,174.0089,2289,0
+TILT.US,D,20230719,000000,174.99,174.99,174.08,174.7344,5309,0
+TILT.US,D,20230720,000000,174.01,174.55,173.23,173.5,27671,0
+TILT.US,D,20230721,000000,174.04,174.04,173.3091,173.3269,6640,0
+TILT.US,D,20230724,000000,174.09,174.2,173.64,173.95,3582,0
+TILT.US,D,20230725,000000,174.03,174.83,174.03,174.371,15625,0
+TILT.US,D,20230726,000000,174.5,175.0964,174.23,174.6509,5182,0
+TILT.US,D,20230727,000000,175.8,175.82,173.3704,173.3704,6037,0
+TILT.US,D,20230728,000000,174.79,175.38,174.61,175.2561,19817,0
+TILT.US,D,20230731,000000,175.78,175.84,175.4,175.8002,3388,0
+TILT.US,D,20230801,000000,175.66,175.66,174.86,175.505,8036,0
+TILT.US,D,20230802,000000,173.56,173.56,172.91,173.134,7323,0
+TILT.US,D,20230803,000000,172.21,173.27,171.98,172.8,3940,0
+TILT.US,D,20230804,000000,173.2337,173.55,172.01,172.02,3730,0
+TILT.US,D,20230807,000000,172.9339,173.42,172.665,173.42,3251,0
+TILT.US,D,20230808,000000,172.37,172.62,170.9741,172.5441,2994,0
+TILT.US,D,20230809,000000,172.24,172.24,171.065,171.25,10469,0
+TILT.US,D,20230810,000000,173.05,173.05,170.65,171.11,18358,0
+TILT.US,D,20230811,000000,170.47,171.32,170.47,171.04,4713,0
+TILT.US,D,20230814,000000,170.8114,171.4512,170.8114,171.4512,1401,0
+TILT.US,D,20230815,000000,170.23,170.24,169.19,169.489,9625,0
+TILT.US,D,20230816,000000,169.68,169.68,167.85,167.85,17319,0
+TILT.US,D,20230817,000000,168.14,168.14,166.5,166.705,11229,0
+TILT.US,D,20230818,000000,166.52,166.93,166.22,166.6,11295,0
+TILT.US,D,20230821,000000,166.665,167.79,166.2358,167.44,6063,0
+TILT.US,D,20230822,000000,168.43,168.43,166.64,166.77,12857,0
+TILT.US,D,20230823,000000,167.12,168.75,167.12,168.4157,24266,0
+TILT.US,D,20230824,000000,168.49,168.79,166.6,166.6,14743,0
+TILT.US,D,20230825,000000,167.14,167.93,165.88,167.43,8375,0
+TILT.US,D,20230828,000000,168.81,168.87,168.19,168.6339,23503,0
+TILT.US,D,20230829,000000,169.8239,171.13,169.8239,171.1,10114,0
+TILT.US,D,20230830,000000,171.16,172.01,170.9754,171.75,3974,0
+TILT.US,D,20230831,000000,172.42,172.51,171.825,171.825,4408,0
+TILT.US,D,20230901,000000,172.24,172.875,172.24,172.6485,16305,0
+TILT.US,D,20230905,000000,172.92,172.92,171.1154,171.1154,6324,0
+TILT.US,D,20230906,000000,170.42,170.49,169.33,169.87,4720,0
+TILT.US,D,20230907,000000,168.7335,169.13,168.48,169.13,1463,0
+TILT.US,D,20230908,000000,169.74,169.74,169.0423,169.18,8585,0
+TILT.US,D,20230911,000000,169.83,170.17,169.83,169.96,3199,0
+TILT.US,D,20230912,000000,169.99,170.46,169.5,169.562,43155,0
+TILT.US,D,20230913,000000,169.56,169.73,168.83,169.24,4211,0
+TILT.US,D,20230914,000000,170.72,171.07,170.34,170.9919,9977,0
+TILT.US,D,20230915,000000,169.84,169.84,168.33,168.525,4235,0
+TILT.US,D,20230918,000000,168.86,169.03,168.2438,168.32,3211,0
+TILT.US,D,20230919,000000,168.01,168.2533,167.175,167.9589,7758,0
+TILT.US,D,20230920,000000,168.51,168.51,166.5689,166.5689,3387,0
+TILT.US,D,20230921,000000,165.27,165.3,163.76,163.78,22602,0
+TILT.US,D,20230922,000000,164.1499,164.435,163.19,163.35,9994,0
+TILT.US,D,20230925,000000,163.64,163.98,163.64,163.9518,5020,0
+TILT.US,D,20230926,000000,163.06,163.06,161.55,161.7048,3625,0
+TILT.US,D,20230927,000000,162.42,162.525,161.01,162.1041,9194,0
+TILT.US,D,20230928,000000,162.54,163.7565,162.11,163.3666,7639,0
+TILT.US,D,20230929,000000,164.6,164.6,162.485,162.8846,6715,0
+TILT.US,D,20231002,000000,162.77,162.77,161.28,162.0322,3938,0
+TILT.US,D,20231003,000000,161.23,161.23,159.04,159.4733,8049,0
+TILT.US,D,20231004,000000,159.31,160.59,158.99,160.5,6994,0
+TILT.US,D,20231005,000000,160.61,160.61,159.56,160.3502,15800,0
+TILT.US,D,20231006,000000,159.34,162.6,159.34,162.04,4868,0
+TILT.US,D,20231009,000000,161.81,163.1559,161.81,163.1559,836,0
+TILT.US,D,20231010,000000,163.95,165.17,163.95,164.43,2490,0
+TILT.US,D,20231011,000000,164.87,164.9353,164.21,164.9353,3643,0
+TILT.US,D,20231012,000000,164.205,164.58,162.4,163.2,9071,0
+TILT.US,D,20231013,000000,163.93,163.93,162.07,162.24,2352,0
+TILT.US,D,20231016,000000,163.13,164.6,163.11,164.23,70143,0
+TILT.US,D,20231017,000000,163.11,165.32,163.11,164.8519,2538,0
+TILT.US,D,20231018,000000,163.63,163.77,161.99,162.287,12212,0
+TILT.US,D,20231019,000000,162.44,162.55,160.57,160.57,3596,0
+TILT.US,D,20231020,000000,160.29,160.29,158.49,158.49,8403,0
+TILT.US,D,20231023,000000,157.4,158.84,157.4,157.8208,5404,0
+TILT.US,D,20231024,000000,159.12,159.13,158.2,159.002,1157,0
+TILT.US,D,20231025,000000,157.2066,157.2066,156.57,156.5752,4429,0
+TILT.US,D,20231026,000000,156.3,156.47,155.26,155.548,9475,0
+TILT.US,D,20231027,000000,156.4,156.46,154.02,154.2589,3183,0
+TILT.US,D,20231030,000000,154.85,156.19,154.85,155.96,3028,0
+TILT.US,D,20231031,000000,155.87,157.1362,155.68,157.1362,15342,0
+TILT.US,D,20231101,000000,157.19,158.67,157.19,158.5784,3560,0
+TILT.US,D,20231102,000000,159.88,161.9798,159.88,161.9798,4783,0
+TILT.US,D,20231103,000000,163.99,164.97,163.99,164.36,7388,0
+TILT.US,D,20231106,000000,163.9993,163.9993,163.37,163.81,5142,0
+TILT.US,D,20231107,000000,163.13,164.34,163.13,163.98,21148,0
+TILT.US,D,20231108,000000,164.01,164.2,163.2021,163.6976,6680,0
+TILT.US,D,20231109,000000,163.83,164.02,162.06,162.06,6725,0
+TILT.US,D,20231110,000000,162.7,164.4016,162.7,164.4016,3634,0
+TILT.US,D,20231113,000000,163.99,164.54,163.99,164.2675,3375,0
+TILT.US,D,20231114,000000,167.69,169.21,167.69,168.85,10731,0
+TILT.US,D,20231115,000000,169.23,170.4,169.23,169.44,9192,0
+TILT.US,D,20231116,000000,169.49,169.49,168.25,168.778,9476,0
+TILT.US,D,20231117,000000,169.24,169.76,169.22,169.677,13745,0
+TILT.US,D,20231120,000000,169.53,171.05,169.53,170.86,7068,0
+TILT.US,D,20231121,000000,170.2,170.21,169.94,169.9851,3847,0
+TILT.US,D,20231122,000000,170.66,171.0201,170.66,170.7794,2432,0
+TILT.US,D,20231124,000000,171.0627,171.0627,171.0252,171.0252,581,0
+TILT.US,D,20231127,000000,170.4,170.9799,170.4,170.7577,7430,0
+TILT.US,D,20231128,000000,170.43,171.23,170.43,170.69,28053,0
+TILT.US,D,20231129,000000,172.46,172.5,171.07,171.17,22933,0
+TILT.US,D,20231130,000000,171.53,171.93,171.09,171.81,11296,0
+TILT.US,D,20231201,000000,171.1,174.2,171.1,174.2,13750,0
+TILT.US,D,20231204,000000,172.91,174,172.91,173.96,14248,0
+TILT.US,D,20231205,000000,173.45,173.45,173.004,173.09,7295,0
+TILT.US,D,20231206,000000,173.57,174.045,172.43,172.43,2838,0
+TILT.US,D,20231207,000000,172.97,173.89,172.97,173.7968,31090,0
+TILT.US,D,20231208,000000,173.56,175.06,173.56,174.839,25459,0
+TILT.US,D,20231211,000000,174.8276,175.59,174.795,175.59,6396,0
+TILT.US,D,20231212,000000,175.39,176.0599,175.39,175.88,4254,0
+TILT.US,D,20231213,000000,175.91,179.35,175.66,179.35,18275,0
+TILT.US,D,20231214,000000,181.5725,181.95,180.39,181.56,30462,0
+TILT.US,D,20231215,000000,180.1,180.7499,179.7097,180.1719,7976,0
+TILT.US,D,20231218,000000,180.11,180.97,180.11,180.68,9329,0
+TILT.US,D,20231219,000000,181.44,182.2734,181.31,182.2734,16810,0
+TILT.US,D,20231220,000000,181.56,182.6,179.52,179.52,5116,0
+TILT.US,D,20231221,000000,180.83,181.62,180.5613,181.61,16829,0
+TILT.US,D,20231222,000000,182.7815,182.7815,182.0249,182.107,11754,0
+TILT.US,D,20231226,000000,182.21,183.41,182.21,183.31,16973,0
+TILT.US,D,20231227,000000,183.36,183.75,183.155,183.344,15379,0
+TILT.US,D,20231228,000000,183.78,183.9206,183.4838,183.4838,5928,0
+TILT.US,D,20231229,000000,183.46,183.525,182.16,182.4758,6474,0
+TILT.US,D,20240102,000000,181,182.32,181,181.501,4801,0
+TILT.US,D,20240103,000000,180.13,180.39,179.2,179.2,9506,0
+TILT.US,D,20240104,000000,178.43,179.83,178.43,178.7282,9174,0
+TILT.US,D,20240105,000000,178.595,180.14,178.55,179.1048,7347,0
+TILT.US,D,20240108,000000,179.21,181.71,179.2,181.71,19374,0
+TILT.US,D,20240109,000000,180.6,181.08,180.59,180.9311,3574,0
+TILT.US,D,20240110,000000,181.21,181.8339,181.182,181.66,3316,0
+TILT.US,D,20240111,000000,179.89,181.37,179.89,181.23,3563,0
+TILT.US,D,20240112,000000,182.31,182.31,180.7,181.0516,4140,0
+TILT.US,D,20240116,000000,179.79,180.51,179.47,179.8023,20448,0
+TILT.US,D,20240117,000000,178.42,178.7659,178.1748,178.7659,3400,0
+TILT.US,D,20240118,000000,179.36,180.17,178.83,180.165,5486,0
+TILT.US,D,20240119,000000,180.51,182.5,180.45,182.3176,6268,0
+TILT.US,D,20240122,000000,183.03,183.7027,183.03,183.6225,5525,0
+TILT.US,D,20240123,000000,183.155,183.7291,183.12,183.7291,1957,0
+TILT.US,D,20240124,000000,184.81,184.81,183.5025,183.5025,2145,0
+TILT.US,D,20240125,000000,184.5,184.5,183.88,184.486,2202,0
+TILT.US,D,20240126,000000,184.92,185.1665,184.6495,184.7328,14098,0
+TILT.US,D,20240129,000000,184.73,186.33,184.73,186.33,5899,0
+TILT.US,D,20240130,000000,186.05,186.33,185.89,186.1357,8979,0
+TILT.US,D,20240131,000000,184.7,185.32,182.67,182.67,4082,0
+TILT.US,D,20240201,000000,183.53,184.63,182.76,184.63,2135,0
+TILT.US,D,20240202,000000,184.29,186.23,184.145,186.1659,5487,0
+TILT.US,D,20240205,000000,185.09,185.09,184.1701,184.8042,3056,0
+TILT.US,D,20240206,000000,184.65,185.149,184.65,185.149,3427,0
+TILT.US,D,20240207,000000,185.46,186.36,185.41,186.1513,7317,0
+TILT.US,D,20240208,000000,186.3,186.97,186.28,186.94,15319,0
+TILT.US,D,20240209,000000,187.238,188.3,187.238,188.2019,3219,0
+TILT.US,D,20240212,000000,188.13,189.6989,188.13,189.14,6065,0
+TILT.US,D,20240213,000000,185.39,186.12,184.8,185.2655,2059,0
+TILT.US,D,20240214,000000,186.74,187.5646,186.05,187.5646,9563,0
+TILT.US,D,20240215,000000,188.52,189.66,188.52,189.64,6409,0
+TILT.US,D,20240216,000000,188.92,189.5601,188.44,188.5138,2856,0
+TILT.US,D,20240220,000000,187.32,187.66,186.64,187.0132,5144,0
+TILT.US,D,20240221,000000,186.53,187.16,186.24,187.16,5395,0
+TILT.US,D,20240222,000000,188.98,190.57,188.98,190.41,22099,0
+TILT.US,D,20240223,000000,190.895,190.965,190.41,190.7081,50927,0
+TILT.US,D,20240226,000000,190.66,190.66,189.965,190.25,2925,0
+TILT.US,D,20240227,000000,190.45,190.89,190.35,190.89,21761,0
+TILT.US,D,20240228,000000,189.98,190.655,189.98,190.33,5252,0
+TILT.US,D,20240229,000000,190.69,191.67,190.28,191.67,7283,0
+TILT.US,D,20240301,000000,191.35,192.9,191.35,192.9,8732,0
+TILT.US,D,20240304,000000,192.16,193.02,192.16,192.53,7266,0
+TILT.US,D,20240305,000000,190.91,191.99,190.64,191.07,26917,0
+TILT.US,D,20240306,000000,191.9489,192.51,191.53,191.93,8038,0
+TILT.US,D,20240307,000000,193.4,194,193.26,193.79,26465,0
+TILT.US,D,20240308,000000,195.16,195.16,192.99,193,15465,0
+TILT.US,D,20240311,000000,192.52,192.78,192.28,192.58,4837,0
+TILT.US,D,20240312,000000,193.07,194.15,192.98,194.15,3876,0
+TILT.US,D,20240313,000000,194.19,194.57,193.58,194,15637,0
+TILT.US,D,20240314,000000,193.57,193.57,191.84,192.49,92692,0
+TILT.US,D,20240315,000000,191.47,192.33,191.105,191.5965,29441,0
+TILT.US,D,20240318,000000,192.47,193.01,192.28,192.36,21241,0
+TILT.US,D,20240319,000000,191.9,193.54,191.87,193.53,26720,0
+TILT.US,D,20240320,000000,193.58,195.83,193.44,195.6716,7632,0
+TILT.US,D,20240321,000000,197.58,197.58,196.99,197.0487,15726,0
+TILT.US,D,20240322,000000,196.39,196.4157,195.9712,196.185,1939,0
+TILT.US,D,20240325,000000,195.9566,196.2199,195.7257,195.7257,4898,0
+TILT.US,D,20240326,000000,196.35,196.35,195.21,195.34,15575,0
+TILT.US,D,20240327,000000,195.69,197.79,195.69,197.79,3891,0
+TILT.US,D,20240328,000000,198.37,198.3875,197.96,198.3875,19467,0
+TILT.US,D,20240401,000000,198.08,198.08,197.1801,197.4709,52016,0
+TILT.US,D,20240402,000000,194.99,195.48,194.92,195.48,14582,0
+TILT.US,D,20240403,000000,196.25,196.35,195.57,195.8833,17792,0
+TILT.US,D,20240404,000000,197.42,197.42,193.6,193.7502,11031,0
+TILT.US,D,20240405,000000,193.92,195.83,193.92,195.36,2419,0
+TILT.US,D,20240408,000000,195.37,196.12,195.37,195.6439,6366,0
+TILT.US,D,20240409,000000,195.96,195.96,195.1003,195.864,5725,0
+TILT.US,D,20240410,000000,194.1686,194.1686,192.59,193.42,3915,0
+TILT.US,D,20240411,000000,193.3,194.52,193.13,194.399,954,0
+TILT.US,D,20240412,000000,192.74,192.74,191.2808,191.2808,6539,0
+TILT.US,D,20240415,000000,191.82,191.82,189.1,189.1,3443,0
+TILT.US,D,20240416,000000,188.09,189.33,188.03,188.38,2751,0
+TILT.US,D,20240417,000000,189.49,189.49,187.1,187.4355,4918,0
+TILT.US,D,20240418,000000,187.27,188.5259,186.79,186.9807,4868,0
+TILT.US,D,20240419,000000,187.26,187.26,185.69,186.03,5800,0
+TILT.US,D,20240422,000000,187.0201,188.86,187.0201,187.9592,6247,0
+TILT.US,D,20240423,000000,188.6,190.72,188.6,190.311,5830,0
+TILT.US,D,20240424,000000,190.5,190.92,189.59,190.54,14424,0
+TILT.US,D,20240425,000000,187.63,189.4164,187.63,189.4164,2736,0
+TILT.US,D,20240426,000000,190.48,191.5269,190.48,191.0433,4030,0
+TILT.US,D,20240429,000000,191.48,191.98,191.48,191.73,1146,0
+TILT.US,D,20240430,000000,190.32,190.32,188.7163,188.7163,11389,0
+TILT.US,D,20240501,000000,188.1,190.3399,187.83,188.3534,5057,0
+TILT.US,D,20240502,000000,189.94,190.385,189.38,190.1093,3975,0
+TILT.US,D,20240503,000000,191.79,192.393,191.79,192.393,2293,0
+TILT.US,D,20240506,000000,193.805,194.4057,193.79,194.4057,3188,0
+TILT.US,D,20240507,000000,193.93,195.2812,191.65,194.7246,4736,0
+TILT.US,D,20240508,000000,193.77,194.68,193.76,194.68,3410,0
+TILT.US,D,20240509,000000,194.62,196.07,194.62,196.07,32388,0
+TILT.US,D,20240510,000000,196.7,196.87,195.73,196.1282,36349,0
+TILT.US,D,20240513,000000,196.7,196.7,196.01,196.0908,9529,0
+TILT.US,D,20240514,000000,196.68,197.48,196.6,197.48,2446,0
+TILT.US,D,20240515,000000,198.61,199.46,198.35,199.46,5283,0
+TILT.US,D,20240516,000000,199.51,199.58,198.7702,198.7702,7303,0
+TILT.US,D,20240517,000000,198.73,198.91,198.61,198.9,36083,0
+TILT.US,D,20240520,000000,199.52,199.56,198.74,198.9198,2718,0
+TILT.US,D,20240521,000000,199.0677,199.1686,198.8,199.1686,29838,0
+TILT.US,D,20240522,000000,198.9,198.92,197.66,198.0902,12785,0
+TILT.US,D,20240523,000000,199.1,199.1,195.965,196.1634,4770,0
+TILT.US,D,20240524,000000,197.4,197.7699,197.4,197.5187,574,0
+TILT.US,D,20240528,000000,197.969,197.969,196.6614,197.2363,1664,0
+TILT.US,D,20240529,000000,195.9501,195.9501,195.5546,195.5546,11888,0
+TILT.US,D,20240530,000000,194.85,196.035,194.85,195.3847,7410,0
+TILT.US,D,20240531,000000,196.39,197.34,195.16,197.34,1402,0
+TILT.US,D,20240603,000000,195.8213,196.7606,195.8213,196.7606,2211,0
+TILT.US,D,20240604,000000,196.2051,196.37,195.61,196.111,5792,0
+TILT.US,D,20240605,000000,196.68,198.2648,196.68,198.2648,180072,0
+TILT.US,D,20240606,000000,198.13,198.13,197.88,197.9871,2823,0
+TILT.US,D,20240607,000000,198.06,198.1502,197.5151,197.524,1797,0
+TILT.US,D,20240610,000000,196.69,197.99,196.69,197.97,2661,0
+TILT.US,D,20240611,000000,197.5967,197.86,197.5967,197.789,2611,0
+TILT.US,D,20240612,000000,201.02,201.02,199.46,199.95,6113,0
+TILT.US,D,20240613,000000,199.86,199.86,198.575,199.7,16197,0
+TILT.US,D,20240614,000000,198.06,198.495,198.06,198.495,1624,0
+TILT.US,D,20240617,000000,197.46,200.56,197.46,200.171,63364,0
+TILT.US,D,20240618,000000,199.38,200.659,199.38,200.65,19274,0
+TILT.US,D,20240620,000000,199.89,201.25,199.79,200.35,26195,0
+TILT.US,D,20240621,000000,199.5512,199.5753,199.23,199.5753,7272,0
+TILT.US,D,20240624,000000,200.07,200.1901,199.8043,199.8043,1296,0
+TILT.US,D,20240625,000000,199.73,199.73,199.05,199.5159,5483,0
+TILT.US,D,20240626,000000,199.15,199.8743,198.92,199.8743,81810,0
+TILT.US,D,20240627,000000,199.715,199.99,199.4575,199.99,10882,0
+TILT.US,D,20240628,000000,200.75,201.12,199.85,199.85,6958,0
+TILT.US,D,20240701,000000,199.59,199.8834,199.26,199.8834,2710,0
+TILT.US,D,20240702,000000,199.92,200.8128,199.9,200.8128,2894,0
+TILT.US,D,20240703,000000,201.4906,201.6226,201.24,201.6226,969,0
+TILT.US,D,20240705,000000,201.41,201.9852,201.41,201.9852,9918,0
+TILT.US,D,20240708,000000,202.57,202.57,202.15,202.2393,2136,0
+TILT.US,D,20240709,000000,202.28,202.88,202.1339,202.1339,2106,0
+TILT.US,D,20240710,000000,202.39,204.2052,202.39,204.2052,4938,0
+TILT.US,D,20240711,000000,204.96,205.41,204.46,204.995,12840,0
+TILT.US,D,20240712,000000,206.33,207.05,206.18,206.18,2576,0
+TILT.US,D,20240715,000000,207.74,208.3,206.94,207.1851,4299,0
+TILT.US,D,20240716,000000,207.65,210.17,207.65,210.14,6108,0
+TILT.US,D,20240717,000000,208,208.52,207.82,207.82,8201,0
+TILT.US,D,20240718,000000,207.89,207.89,205.1651,205.7947,3532,0
+TILT.US,D,20240719,000000,205.17,205.17,204.2837,204.2837,11602,0
+TILT.US,D,20240722,000000,205.78,206.53,205.22,206.53,2480,0
+TILT.US,D,20240723,000000,206.11,207.0751,205.9,206.54,1764,0
+TILT.US,D,20240724,000000,204.08,204.08,202.2084,202.2084,2270,0
+TILT.US,D,20240725,000000,202.15,204.17,202.04,202.5882,3432,0
+TILT.US,D,20240726,000000,204.11,205.66,204.11,204.92,2352,0
+TILT.US,D,20240729,000000,205.5,205.5,204.83,204.9052,986,0
+TILT.US,D,20240730,000000,204.2474,204.8253,203.41,204.8253,5886,0
+TILT.US,D,20240731,000000,206.73,207.79,206.48,207.0518,1352,0
+TILT.US,D,20240801,000000,207.34,207.34,202.51,203.1907,2452,0
+TILT.US,D,20240802,000000,198.61,198.63,197.62,198.56,4019,0
+TILT.US,D,20240805,000000,194.18,194.5201,192.1,192.68,6228,0
+TILT.US,D,20240806,000000,193.07,196.01,193.07,194.7907,1060,0
+TILT.US,D,20240807,000000,197.86,197.86,193.1868,193.1868,1435,0
+TILT.US,D,20240808,000000,196.48,197.54,196.48,197.5,1655,0
+TILT.US,D,20240809,000000,197.44,198.29,197.41,198.0239,5559,0
+TILT.US,D,20240812,000000,198.65,198.65,197.3138,197.3138,6065,0
+TILT.US,D,20240813,000000,199.38,200.5967,199.38,200.5967,1209,0
+TILT.US,D,20240814,000000,201.3,201.395,200.9577,201.2436,4078,0
+TILT.US,D,20240815,000000,203.7,204.93,203.7,204.491,5693,0
+TILT.US,D,20240816,000000,203.8,205.49,203.8,205.238,92638,0
+TILT.US,D,20240819,000000,205.7,207.1389,205.7,207.1389,12028,0
+TILT.US,D,20240820,000000,206.9,207.18,206.22,206.3744,1223,0
+TILT.US,D,20240821,000000,206.94,207.6227,206.65,207.6227,4593,0
+TILT.US,D,20240822,000000,207.11,207.23,205.8199,205.8199,2370,0
+TILT.US,D,20240823,000000,208.39,209.32,208.35,209.32,60008,0
+TILT.US,D,20240826,000000,209.75,210.03,208.7766,208.7766,1885,0
+TILT.US,D,20240827,000000,208.15,208.92,208.15,208.7827,2514,0
+TILT.US,D,20240828,000000,208.505,208.62,207.73,207.8393,2539,0
+TILT.US,D,20240829,000000,208.33,209.72,208.0031,208.0031,1785,0
+TILT.US,D,20240830,000000,208.82,209.78,207.965,209.78,2157,0
+TILT.US,D,20240903,000000,207.98,207.98,204.84,205.2495,3789,0
+TILT.US,D,20240904,000000,205.42,206.08,204.77,204.9844,1892,0
+TILT.US,D,20240905,000000,205.005,205.005,203.54,203.8961,3410,0
+TILT.US,D,20240906,000000,204.51,204.51,200.6,200.6612,4682,0
+TILT.US,D,20240909,000000,202.04,202.96,202.04,202.3294,2253,0
+TILT.US,D,20240910,000000,202.81,202.81,201.28,202.7411,43105,0
+TILT.US,D,20240911,000000,202.22,204.2728,200.84,204.2728,4041,0
+TILT.US,D,20240912,000000,204.84,206.12,204.84,205.94,2839,0
+TILT.US,D,20240913,000000,207.63,208.14,207.35,208.0662,2418,0
+TILT.US,D,20240916,000000,207.74,208.8409,207.74,208.8409,1235,0
+TILT.US,D,20240917,000000,209.75,210.38,208.935,209.35,3246,0
+TILT.US,D,20240918,000000,209.54,211.14,209.03,209.0813,10599,0
+TILT.US,D,20240919,000000,212.06,212.95,212.06,212.51,6174,0
+TILT.US,D,20240920,000000,210.96,211.24,210.85,210.9257,5930,0
+TILT.US,D,20240923,000000,210.83,211.4999,210.83,211.47,11345,0
+TILT.US,D,20240924,000000,211.9,211.9,211.555,211.7925,3197,0
+TILT.US,D,20240925,000000,211.34,211.835,210.62,210.7107,3759,0
+TILT.US,D,20240926,000000,212.32,212.77,211.52,211.8901,13914,0
+TILT.US,D,20240927,000000,212.1401,212.41,212.07,212.4,40775,0
+TILT.US,D,20240930,000000,211.78,212.911,211.7,212.84,39251,0
+TILT.US,D,20241001,000000,212.84,212.84,210.51,210.8589,8900,0
+TILT.US,D,20241002,000000,210.57,211.13,210.57,210.7711,4344,0
+TILT.US,D,20241003,000000,209.735,210.4705,209.73,210.31,5428,0
+TILT.US,D,20241004,000000,211.5755,212.3282,210.87,212.3282,1164,0
+TILT.US,D,20241007,000000,211.3,211.67,210.065,210.478,1464,0
+TILT.US,D,20241008,000000,211.4761,211.8593,211.35,211.8593,1113,0
+TILT.US,D,20241009,000000,212.7328,213.2507,212.7328,213.2507,2907,0
+TILT.US,D,20241010,000000,212.895,212.895,212.231,212.7084,2387,0
+TILT.US,D,20241011,000000,214.49,214.77,214.44,214.77,791,0
+TILT.US,D,20241014,000000,214.96,216.3121,214.96,216.3121,1907,0
+TILT.US,D,20241015,000000,216.13,216.21,215.19,215.19,3585,0
+TILT.US,D,20241016,000000,216.02,216.64,216.02,216.48,4823,0
+TILT.US,D,20241017,000000,216.99,216.99,216.57,216.57,599,0
+TILT.US,D,20241018,000000,216.77,217.14,216.77,217.082,1417,0
+TILT.US,D,20241021,000000,215.5839,215.66,215.51,215.5325,1720,0
+TILT.US,D,20241022,000000,203.48,215.47,203.48,215.3,9045,0
+TILT.US,D,20241023,000000,214.68,214.68,213.2,213.5238,3285,0
+TILT.US,D,20241024,000000,214.14,214.289,213.39,214.23,46402,0
+TILT.US,D,20241025,000000,215.57,215.57,213.66,213.72,5403,0
+TILT.US,D,20241028,000000,201.98,215.41,201.98,215.11,16350,0
+TILT.US,D,20241029,000000,214.59,215.29,214.59,214.92,3204,0
+TILT.US,D,20241030,000000,214.92,215.96,214.62,214.62,8941,0
+TILT.US,D,20241031,000000,213.76,213.76,211,211,9445,0
+TILT.US,D,20241101,000000,212.75,213.2,211.89,211.89,7056,0
+TILT.US,D,20241104,000000,212.02,212.43,211.43,211.4575,3698,0
+TILT.US,D,20241105,000000,213.44,214.1944,213.44,214.1944,2468,0
+TILT.US,D,20241106,000000,219.995,221.5234,219.9948,221.5234,2466,0
+TILT.US,D,20241107,000000,221.87,222.73,221.87,222.41,6611,0
+TILT.US,D,20241108,000000,222.7419,223.33,222.7419,223.33,4539,0
+TILT.US,D,20241111,000000,224.9827,224.9827,223.9369,224.4,2374,0
+TILT.US,D,20241112,000000,224.33,224.33,223.0721,223.0721,2415,0
+TILT.US,D,20241113,000000,223.76,224.0798,222.86,222.86,2397,0
+TILT.US,D,20241114,000000,222.3,222.63,221.2457,221.2457,8955,0
+TILT.US,D,20241115,000000,218.92,220.59,218.37,218.9168,44125,0
+TILT.US,D,20241118,000000,218.7612,220.29,218.7612,219.5,8051,0
+TILT.US,D,20241119,000000,218.69,220.41,218.69,220.1041,21505,0
+TILT.US,D,20241120,000000,220.21,220.299,218.4867,220.299,20277,0
+TILT.US,D,20241121,000000,221.07,222.8,220.31,222.23,52753,0
+TILT.US,D,20241122,000000,223.17,224.14,223.17,224.14,7053,0
+TILT.US,D,20241125,000000,226.53,226.53,225.61,225.751,17144,0
+TILT.US,D,20241126,000000,225.69,226.0641,225.23,226.0641,6802,0
+TILT.US,D,20241127,000000,225.83,225.97,225.26,225.3,3243,0
+TILT.US,D,20241129,000000,226.2122,226.81,226.06,226.462,2117,0
+TILT.US,D,20241202,000000,226.76,226.802,226.26,226.6298,81317,0
+TILT.US,D,20241203,000000,226.1601,226.44,226.09,226.2761,3700,0
+TILT.US,D,20241204,000000,226.76,227.3938,226.76,227.3938,3206,0
+TILT.US,D,20241205,000000,227.39,227.39,226.5005,226.5005,2821,0
+TILT.US,D,20241206,000000,227.36,227.36,226.555,226.9193,36165,0
+TILT.US,D,20241209,000000,226.48,226.57,225.4818,225.4818,1948,0
+TILT.US,D,20241210,000000,225.73,225.76,224.5182,224.5182,2103,0
+TILT.US,D,20241211,000000,225.91,226.5344,225.91,226.2259,6936,0
+TILT.US,D,20241212,000000,225.45,225.82,224.857,224.857,6747,0
+TILT.US,D,20241213,000000,224.64,224.64,224.08,224.3876,4086,0
+TILT.US,D,20241216,000000,225.17,225.48,224.6,225.14,12381,0
+TILT.US,D,20241217,000000,224.01,224.02,223.37,223.62,28607,0
+TILT.US,D,20241218,000000,223.68,224.47,216.32,216.8827,11230,0
+TILT.US,D,20241219,000000,217.8323,217.8323,216.1096,216.1096,6035,0
+TILT.US,D,20241220,000000,218.1081,219.07,217.3052,217.3052,8396,0
+TILT.US,D,20241223,000000,216.99,218.5791,216.41,218.5791,3013,0
+TILT.US,D,20241224,000000,219.4033,220.5441,218.5,220.5441,8949,0
+TILT.US,D,20241226,000000,220.02,221.1749,220.02,221.1257,14762,0
+TILT.US,D,20241227,000000,219.65,219.95,218.06,218.62,8768,0
+TILT.US,D,20241230,000000,215.27,217.5416,215.27,216.7752,13765,0
+TILT.US,D,20241231,000000,217.225,217.225,215.77,215.9553,985,0
+TILT.US,D,20250102,000000,216.97,216.99,214.99,215.6056,3989,0
+TILT.US,D,20250103,000000,216.2,218.33,216.11,218.2446,20594,0
+TILT.US,D,20250106,000000,220.45,220.99,219.19,219.23,2628,0
+TILT.US,D,20250107,000000,220.02,220.16,216.82,217.179,10016,0
+TILT.US,D,20250108,000000,216.23,217.48,216.23,217.248,4411,0
+TILT.US,D,20250110,000000,215.58,215.66,213.39,214.0434,4606,0
+TILT.US,D,20250113,000000,213.05,214.7612,213.01,214.7612,3438,0
+TILT.US,D,20250114,000000,215.53,216.18,214.31,215.79,8109,0
+TILT.US,D,20250115,000000,219.54,219.6976,218.82,219.6976,8859,0
+TILT.US,D,20250116,000000,219.38,220.259,219.38,219.8321,29551,0
+TILT.US,D,20250117,000000,221.41,222.0247,221.41,221.42,30115,0
+TILT.US,D,20250121,000000,222.96,223.78,222.62,223.78,26914,0
+TILT.US,D,20250122,000000,224.41,224.63,224.1975,224.1975,11739,0
+TILT.US,D,20250123,000000,223.77,225.0739,223.76,225.0739,2710,0
+TILT.US,D,20250124,000000,225.44,225.54,224.4101,224.7735,3925,0
+TILT.US,D,20250127,000000,222,222.8053,221.53,222.322,3981,0
+TILT.US,D,20250128,000000,223.34,224.1,222.99,223.87,7280,0
+TILT.US,D,20250129,000000,223.79,223.83,222.33,223.2078,5765,0
+TILT.US,D,20250130,000000,224.38,225.22,223.43,224.57,19994,0
+TILT.US,D,20250131,000000,225.0377,225.83,222.895,223.32,21100,0
+TILT.US,D,20250203,000000,219.64,222.09,218.84,221.2184,5504,0
+TILT.US,D,20250204,000000,221.47,222.88,221.47,222.8129,4237,0
+TILT.US,D,20250205,000000,222.66,223.93,222.3,223.93,5061,0
+TILT.US,D,20250206,000000,224.34,224.45,223.19,224.3819,12339,0
+TILT.US,D,20250207,000000,223.77,224.1059,222.28,222.2974,69530,0
+TILT.US,D,20250210,000000,222.97,223.57,222.97,223.3622,2888,0
+TILT.US,D,20250211,000000,222.86,223.53,222.85,223.51,5101,0
+TILT.US,D,20250212,000000,221.4301,222.78,221.4301,222.3864,4684,0
+TILT.US,D,20250213,000000,223.48,224.7359,223.38,224.7359,7983,0
+TILT.US,D,20250214,000000,225.24,225.31,224.79,224.994,4600,0
+TILT.US,D,20250218,000000,225.27,225.6255,224.89,225.6255,6090,0
+TILT.US,D,20250219,000000,225.16,225.9911,225.16,225.8,17724,0
+TILT.US,D,20250220,000000,224.04,224.5716,223.5,224.5716,4235,0
+TILT.US,D,20250221,000000,223.2,223.2,220.2957,220.2957,1535,0
+TILT.US,D,20250224,000000,219.91,220.76,219.11,219.34,3443,0
+TILT.US,D,20250225,000000,217.94,219.12,216.9,218.4407,4737,0
+TILT.US,D,20250226,000000,218.98,220.21,217.9601,218.3997,4880,0
+TILT.US,D,20250227,000000,219.11,219.11,215.56,215.58,10221,0
+TILT.US,D,20250228,000000,215.15,218.42,215.15,218.42,5107,0
+TILT.US,D,20250303,000000,216.83,216.83,214.1628,214.1628,2269,0
+TILT.US,D,20250304,000000,212.65,213.21,209.53,211.3945,18197,0
+TILT.US,D,20250305,000000,211.3,213.76,210.0206,213.662,8509,0
+TILT.US,D,20250306,000000,212.12,212.12,209.58,210.1084,4623,0
+TILT.US,D,20250307,000000,209.28,211.31,209.28,211.261,5471,0
+TILT.US,D,20250310,000000,208,208.3062,204.4,205.7614,19377,0
+TILT.US,D,20250311,000000,203.715,206.28,202.87,204.67,4891,0
+TILT.US,D,20250312,000000,204.91,205.7665,203.28,205.0239,6077,0
+TILT.US,D,20250313,000000,204.59,204.59,201.38,202.0631,33851,0
+TILT.US,D,20250314,000000,204.75,206.6389,204.75,206.6389,7980,0
+TILT.US,D,20250317,000000,207.23,209.1,207.23,208.43,24696,0
+TILT.US,D,20250318,000000,207.1,207.1,206.06,206.4622,4140,0
+TILT.US,D,20250319,000000,207.03,209.42,207.03,208.8384,9474,0
+TILT.US,D,20250320,000000,207.6159,209.87,207.6159,208.3432,6110,0
+TILT.US,D,20250321,000000,206.32,207.5242,206.09,207.5242,5594,0
+TILT.US,D,20250324,000000,211.41,211.6837,210.5357,211.6837,8759,0
+TILT.US,D,20250325,000000,211.767,211.767,211.53,211.5868,814,0
+TILT.US,D,20250326,000000,212.21,212.21,209.13,209.7064,16872,0
+TILT.US,D,20250327,000000,208.65,209.73,208.605,208.9606,5357,0
+TILT.US,D,20250328,000000,205.2,205.2,204.3573,204.8211,24000,0
+TILT.US,D,20250331,000000,202.15,205.7361,202.15,205.7361,8130,0
+TILT.US,D,20250401,000000,204.76,206.83,204.76,206.2614,4342,0
+TILT.US,D,20250402,000000,205.92,208.3347,205.92,208.3347,2262,0
+TILT.US,D,20250403,000000,200.8201,200.8201,196.9418,196.9418,6772,0
+TILT.US,D,20250404,000000,190.6,190.84,185.7714,185.7714,10934,0
+TILT.US,D,20250407,000000,181.7,185.05,179.13,184.7102,2175,0
+TILT.US,D,20250408,000000,191.28,191.51,180.079,181.13,61252,0
+TILT.US,D,20250409,000000,182.4498,198.1443,180.285,198.1443,24908,0
+TILT.US,D,20250410,000000,193.55,193.55,187.3,190.7475,11772,0
+TILT.US,D,20250411,000000,189.46,194.13,189.46,193.894,10122,0
+TILT.US,D,20250414,000000,197.04,197.04,194.78,195.73,2155,0
+TILT.US,D,20250415,000000,195.8955,196.5599,195.32,195.4857,7144,0
+TILT.US,D,20250416,000000,193.6001,194.65,190.3,191.9093,6931,0
+TILT.US,D,20250417,000000,193.1,193.88,192.6,192.6,14161,0
+TILT.US,D,20250421,000000,191.84,191.84,186.74,188.3817,5123,0
+TILT.US,D,20250422,000000,190.58,193.13,190.21,193.13,5824,0
+TILT.US,D,20250423,000000,198.4972,198.8,195.51,196.3267,8421,0
+TILT.US,D,20250424,000000,198.11,200.0306,196.28,200.0306,15295,0
+TILT.US,D,20250425,000000,199.86,200.8598,199.86,200.8598,5315,0
+TILT.US,D,20250428,000000,201.59,201.59,199.44,201.51,2784,0
+TILT.US,D,20250429,000000,201.22,202.85,201.22,202.47,6279,0
+TILT.US,D,20250430,000000,198.86,202.4543,198.86,202.4543,8405,0
+TILT.US,D,20250501,000000,203.23,205.0812,203.14,203.14,2457,0
+TILT.US,D,20250502,000000,206.05,207.1,205.855,206.7273,7842,0
+TILT.US,D,20250505,000000,205.41,206.62,205.19,205.6298,2646,0
+TILT.US,D,20250506,000000,204.11,205.48,204.1,204.2829,7929,0
+TILT.US,D,20250507,000000,204.95,205.03,203.78,204.8061,2755,0
+TILT.US,D,20250508,000000,206.49,208.56,206.49,206.757,10365,0
+TILT.US,D,20250509,000000,207.25,207.62,206.25,206.6248,25971,0
+TILT.US,D,20250512,000000,212.96,213.42,212.12,213.42,10579,0
+TILT.US,D,20250513,000000,214.76,215.58,214.76,214.9903,7661,0
+TILT.US,D,20250514,000000,214.41,215.0699,214.13,214.57,80345,0
+TILT.US,D,20250515,000000,214.13,215.48,213.86,215.48,13266,0
+TILT.US,D,20250516,000000,215.58,217.08,215.58,217.003,21295,0
+TILT.US,D,20250519,000000,215.556,217.06,214.71,216.9008,4397,0
+TILT.US,D,20250520,000000,216.35,216.615,215.376,216.1953,5450,0
+TILT.US,D,20250521,000000,214.79,215.48,212.115,212.17,26741,0
+TILT.US,D,20250522,000000,211.38,212.98,211.38,212.0515,21210,0
+TILT.US,D,20250523,000000,209.7757,211.5149,209.35,210.8165,2914,0
+TILT.US,D,20250527,000000,212.88,215.0782,212.51,215.0782,7101,0
+TILT.US,D,20250528,000000,214.6101,215.34,213.63,213.63,1374,0
+TILT.US,D,20250529,000000,215.175,215.175,214.1399,214.3052,3389,0
+TILT.US,D,20250530,000000,213.41,214.27,212.44,213.97,10637,0
+TILT.US,D,20250602,000000,212.4701,214.56,212.4701,214.5269,7611,0
+TILT.US,D,20250603,000000,214.41,216.74,214.41,216.4767,6300,0
+TILT.US,D,20250604,000000,216.51,216.95,216.2152,216.2152,7331,0
+TILT.US,D,20250605,000000,215.6601,217.02,214.92,215.15,3726,0
+TILT.US,D,20250606,000000,217.44,217.98,217.0028,217.7761,2596,0
+TILT.US,D,20250609,000000,218.42,218.71,218.29,218.29,4745,0
+TILT.US,D,20250610,000000,218.76,219.6,218.75,219.4271,3931,0
+TILT.US,D,20250611,000000,220.1201,220.1201,218.47,218.73,4995,0
+TILT.US,D,20250612,000000,217.81,219.25,217.81,219.25,12856,0
+TILT.US,D,20250613,000000,217.83,218.01,216.23,216.41,6791,0
+TILT.US,D,20250616,000000,218.27,218.7,218.27,218.5647,6296,0
+TILT.US,D,20250617,000000,217.94,218.08,216.7978,216.7978,1685,0
+TILT.US,D,20250618,000000,217.91,218.2,216.9924,216.9924,3560,0
+TILT.US,D,20250620,000000,217.22,217.65,215.78,215.998,11808,0
+TILT.US,D,20250623,000000,216.51,217.9721,215.84,217.9721,2048,0
+TILT.US,D,20250624,000000,219.87,220.69,219.26,220.4506,14609,0
+TILT.US,D,20250625,000000,220.56,220.56,219.8743,219.8743,6892,0
+TILT.US,D,20250626,000000,220.68,222.1301,220.35,222.1301,3559,0
+TILT.US,D,20250627,000000,222.66,223.69,221.92,223.0363,16009,0
+TILT.US,D,20250630,000000,223.3642,224.0088,223.36,224.0088,8859,0
+TILT.US,D,20250701,000000,223.49,225.2799,223.49,224.8511,2406,0
+TILT.US,D,20250702,000000,225.85,226.3555,225.05,226.3555,5235,0
+TILT.US,D,20250703,000000,227.75,228.2082,227.03,227.98,2760,0
+TILT.US,D,20250707,000000,227,227,225.0026,225.9865,2014,0
+TILT.US,D,20250708,000000,226.09,227.07,225.95,226.17,21963,0
+TILT.US,D,20250709,000000,227.59,227.59,226.42,227.584,5937,0
+TILT.US,D,20250710,000000,227.56,228.9436,227.56,228.5317,9443,0
+TILT.US,D,20250711,000000,227.37,227.68,227.29,227.3321,4223,0
+TILT.US,D,20250714,000000,227.73,227.8,227.28,227.76,8850,0
+TILT.US,D,20250715,000000,227.97,227.97,225.9079,225.9079,1613,0
+TILT.US,D,20250716,000000,226.41,226.61,225.16,226.5861,3790,0
+TILT.US,D,20250717,000000,227.26,228.27,227.26,228.27,10546,0
+TILT.US,D,20250718,000000,227.9699,228.0928,227.7979,228.0928,874,0
+TILT.US,D,20250721,000000,228.72,229.53,228.09,228.09,23525,0
+TILT.US,D,20250722,000000,228.27,229.3222,227.82,229.3222,1389,0
+TILT.US,D,20250723,000000,229.8,231.12,229.8,231.12,4541,0
+TILT.US,D,20250724,000000,231.15,231.34,230.51,230.5326,3509,0
+TILT.US,D,20250725,000000,230.61,231.3917,230.61,231.3917,3093,0
+TILT.US,D,20250728,000000,231.59,231.59,230.97,231.2058,4051,0
+TILT.US,D,20250729,000000,231.43,231.43,230.45,230.45,2056,0
+TILT.US,D,20250730,000000,231.08,231.08,228.84,229.75,2196,0
+TILT.US,D,20250731,000000,230.3,230.3,228.14,228.46,1539,0
+TILT.US,D,20250801,000000,223.63,225.48,223.63,224.7494,3675,0
+TILT.US,D,20250804,000000,225.84,228.0066,225.84,228.0066,4334,0
+TILT.US,D,20250805,000000,228.72,228.73,226.72,227.5491,3145,0
+TILT.US,D,20250806,000000,227.56,228.62,227.33,228.3617,6048,0
+TILT.US,D,20250807,000000,229.31,229.88,227.4501,228.0265,9529,0
+TILT.US,D,20250808,000000,229.8,229.83,228.77,229.5835,1181,0
+TILT.US,D,20250811,000000,229.4387,229.4387,229.1,229.11,1202,0
+TILT.US,D,20250812,000000,230.27,232.4969,230.27,232.4969,14643,0
+TILT.US,D,20250813,000000,233.75,234.4923,233.51,234.4923,1963,0
+TILT.US,D,20250814,000000,233.0661,234.0642,233.0661,234.0642,1445,0
+TILT.US,D,20250815,000000,233.83,233.83,233.1487,233.1487,2067,0
+TILT.US,D,20250818,000000,233.34,233.37,233.12,233.365,1804,0
+TILT.US,D,20250819,000000,232.7,233.98,231.9944,232.2567,4451,0
+TILT.US,D,20250820,000000,231.2999,231.89,231.21,231.7687,2343,0
+TILT.US,D,20250821,000000,231.02,231.28237,230.43,231.0233,3488,0
+TILT.US,D,20250822,000000,232.66,236.15,232.66,235.8427,2433,0
+TILT.US,D,20250825,000000,235.23,235.56,234.93,235.11,1428,0
+TILT.US,D,20250826,000000,234.83,235.8122,234.83,235.8122,2486,0
+TILT.US,D,20250827,000000,236.53,236.8219,236.53,236.8219,2071,0
+TILT.US,D,20250828,000000,236.6752,237.38,236.3101,237.14,40055,0
+TILT.US,D,20250829,000000,237.14,237.14,235.61,236.23,6819,0
+TILT.US,D,20250902,000000,233.24,234.6252,232.8,234.6252,5442,0
+TILT.US,D,20250903,000000,235.39,235.39,234.65,235.345,6907,0
+TILT.US,D,20250904,000000,235.79,237.7485,235.79,237.7485,2189,0
+TILT.US,D,20250905,000000,239.2,239.2,236.4408,237.5165,4477,0
+TILT.US,D,20250908,000000,237.4,238.07,237.37,238.06,6182,0
+TILT.US,D,20250909,000000,238.16,238.16,237.24,238.1274,6518,0
+TILT.US,D,20250910,000000,238.42,239.28,237.9,238.4731,5299,0
+TILT.US,D,20250911,000000,239.31,241.06,239.31,241.0347,8918,0
+TILT.US,D,20250912,000000,240.63,240.73,240.3295,240.3295,6339,0
+TILT.US,D,20250915,000000,241.2945,241.4143,240.6901,241.05,34983,0
+TILT.US,D,20250916,000000,241.09,241.66,240.42,240.8194,6065,0
+TILT.US,D,20250917,000000,241,242,239.34,240.68,2947,0
+TILT.US,D,20250918,000000,242.63,243.01,242.556,242.65,9061,0
+TILT.US,D,20250919,000000,242.03,242.4432,241.25,242.4432,3908,0
+TILT.US,D,20250922,000000,241.58,242.94,241.58,242.862,31340,0
+TILT.US,D,20250923,000000,243.64,243.64,241.565,241.9,8541,0
+TILT.US,D,20250924,000000,242.19,242.19,240.94,241.0239,20219,0
+TILT.US,D,20250925,000000,239.39,240.04,238.98,239.5951,29756,0
+TILT.US,D,20250926,000000,240.77,241.2911,240.01,241.2911,24161,0
+TILT.US,D,20250929,000000,241.79,241.99,241.15,241.5404,9028,0
+TILT.US,D,20250930,000000,241.41,242.29,240.56,242.29,5406,0
+TILT.US,D,20251001,000000,242.1264,243.2,242.1264,243.1718,1269,0
+TILT.US,D,20251002,000000,243.01,243.7,243.01,243.445,2036,0
+TILT.US,D,20251003,000000,244.83,244.83,243.8766,243.8766,2604,0
+TILT.US,D,20251006,000000,244.29,245.35,244.29,244.6307,2288,0
+TILT.US,D,20251007,000000,244.4,244.4,242.61,243.0562,3881,0
+TILT.US,D,20251008,000000,244.4568,244.4568,244.34,244.4035,11427,0
+TILT.US,D,20251009,000000,243.73,243.8596,243.04,243.2694,2977,0
+TILT.US,D,20251010,000000,243.92,243.92,236.47,236.485,6315,0
+TILT.US,D,20251013,000000,239.86,240.4929,239.3501,240.4929,859,0
+TILT.US,D,20251014,000000,237.85,241.98,237.85,241.2646,4876,0
+TILT.US,D,20251015,000000,243.59,243.67,242.12,242.34,4194,0
+TILT.US,D,20251016,000000,242.65,242.92,239.07,239.96,6981,0
+TILT.US,D,20251017,000000,240.44,241.0246,239.7709,240.936,12115,0
+TILT.US,D,20251020,000000,242.77,243.98,241.61,243.89,2199,0
+TILT.US,D,20251021,000000,244.11,244.11,243.96,243.96,1305,0
+TILT.US,D,20251022,000000,242.545,242.98,241.16,242.2785,2734,0
+TILT.US,D,20251023,000000,242.96,244.42,242.96,244.0833,1908,0
+TILT.US,D,20251024,000000,245.84,246.612,245.84,246.0902,3553,0
+TILT.US,D,20251027,000000,247.98,248.44,247.98,248.44,2451,0
+TILT.US,D,20251028,000000,248.09,248.3631,248.05,248.3189,3413,0
+TILT.US,D,20251029,000000,248.33,248.675,247.4778,247.4778,1321,0
+TILT.US,D,20251030,000000,247.2285,247.36,245.3106,245.3106,5067,0
+TILT.US,D,20251031,000000,245.94,246.82,245.64,246.3563,2290,0
+TILT.US,D,20251103,000000,246.9,246.9,246.09,246.32,3359,0
+TILT.US,D,20251104,000000,243.26,244.63,243.26,243.34,4021,0
+TILT.US,D,20251105,000000,243.63,246.12,243.63,245.0769,3752,0
+TILT.US,D,20251106,000000,243.86,243.86,242.26,242.26,5021,0
+TILT.US,D,20251107,000000,239.9524,243.182,239.9524,243.182,12540,0
+TILT.US,D,20251110,000000,245.766,246.9699,244.9299,246.647,2322,0
+TILT.US,D,20251111,000000,246.4,247.4347,246.4,247.2498,769,0
+TILT.US,D,20251112,000000,247.8122,247.86,247.33,247.37,21931,0
+TILT.US,D,20251113,000000,246.27,246.27,243.1,243.28,6000,0
+TILT.US,D,20251114,000000,243.99,244.2,242.92,242.92,2721,0
+TILT.US,D,20251117,000000,243.13,243.13,239.23,240.0262,4736,0
+TILT.US,D,20251118,000000,239.3537,239.95,239.2357,239.2357,661,0
+TILT.US,D,20251119,000000,239.68,241.1299,238.52,239.93,12179,0
+TILT.US,D,20251120,000000,240.31,240.31,235.8924,235.8924,8310,0
+TILT.US,D,20251121,000000,236.21,239.31,236.2099,239.31,2026,0
+TILT.US,D,20251124,000000,240.89,242.9506,240.44,242.9506,1598,0
+TILT.US,D,20251125,000000,242.24,246.08,242.24,246.08,9685,0
+TILT.US,D,20251126,000000,246.83,248.13,246.83,247.43,2718,0
+TILT.US,D,20251128,000000,247.26,248.81,247.26,248.7104,1235,0
+TILT.US,D,20251201,000000,247.12,248.63,247.12,247.57,5425,0
+TILT.US,D,20251202,000000,248.52,248.52,247.7635,247.7635,1688,0
+TILT.US,D,20251203,000000,247.73,249.61,247.73,249.38,2891,0
+TILT.US,D,20251204,000000,249.57,249.77,249.31,249.58,1641,0
+TILT.US,D,20251205,000000,250.61,250.61,249.8951,250.05,11500,0
+TILT.US,D,20251208,000000,249.48,249.48,248.83,249.05,2131,0
+TILT.US,D,20251209,000000,249.56,249.7046,248.87,248.87,3126,0
+TILT.US,D,20251210,000000,249.3594,251.64,249.3594,251.52,2289,0
+TILT.US,D,20251211,000000,251.31,252.78,251.31,252.78,2163,0
+TILT.US,D,20251212,000000,252.38,252.38,249.32,250.03,2172,0
+TILT.US,D,20251215,000000,249.74,249.84,249.39,249.47,5658,0
+TILT.US,D,20251216,000000,249.21,249.21,247.5163,248.43,5622,0
+TILT.US,D,20251217,000000,248.82,248.82,246.2389,246.2389,6220,0
+TILT.US,D,20251218,000000,248.84,249.56,247.805,247.98,30120,0
+TILT.US,D,20251219,000000,248.98,249.306,247.24,249.18,5232,0
+TILT.US,D,20251222,000000,250.1,251.0186,250.1,250.7561,3796,0
+TILT.US,D,20251223,000000,250.79,251.18,250.57,251.07,10649,0
+TILT.US,D,20251224,000000,251.357,251.96,251.23,251.957,5860,0
+TILT.US,D,20251226,000000,251.59,251.99,251.41,251.72,7503,0
+TILT.US,D,20251229,000000,251.23,251.23,250.36,250.8,8630,0
+TILT.US,D,20251230,000000,250.45,250.91,250.41,250.5293,5808,0
+TILT.US,D,20251231,000000,250.48,250.48,248.6853,248.6853,11121,0
+TILT.US,D,20260102,000000,249.48,250.1,248.815,249.62,2905,0
+TILT.US,D,20260105,000000,251.09,252.3065,251.09,251.63,11217,0
+TILT.US,D,20260106,000000,252.49,253.7428,252.34,253.7428,2144,0
+TILT.US,D,20260107,000000,253.8,253.8,252.28,252.4334,4908,0
+TILT.US,D,20260108,000000,253.09,253.55,252.87,253.4626,7193,0
+TILT.US,D,20260109,000000,255.0705,255.32,254.075,255.08,3021,0
+TILT.US,D,20260112,000000,254.59,255.2328,254.59,255.156,5211,0
+TILT.US,D,20260113,000000,255.6,255.72,254.19,254.5311,4810,0
+TILT.US,D,20260114,000000,253.12,254.1161,253.12,254.1161,3591,0
+TILT.US,D,20260115,000000,255.43,256.19,255.24,255.24,12749,0
+TILT.US,D,20260116,000000,255.775,255.78,254.8661,254.9742,2635,0
+TILT.US,D,20260120,000000,252.01,252.37,250.11,250.1207,2814,0
+TILT.US,D,20260121,000000,253.4681,254.7,251.639,253.7945,7142,0
+TILT.US,D,20260122,000000,255.59,255.97,254.67,254.9889,7857,0
+TILT.US,D,20260123,000000,253.82,254.99,253.82,254.0268,1996,0
+TILT.US,D,20260126,000000,254.61,255.22,254.61,254.8708,2926,0
+TILT.US,D,20260127,000000,255.63,255.8,255.591,255.591,1345,0
+TILT.US,D,20260128,000000,256.32,256.32,255.02,255.3266,15049,0
+TILT.US,D,20260129,000000,252.36,255.1033,252.36,255.1033,1984,0
+TILT.US,D,20260130,000000,253.87,254.4859,252.836,253.93,2217,0
+TILT.US,D,20260202,000000,253.99,255.97,252.82,255.511,7370,0
+TILT.US,D,20260203,000000,254.18,254.3707,252.37,254.3707,2395,0
+TILT.US,D,20260204,000000,255.1,255.1,252.99,254.4022,4834,0
+TILT.US,D,20260205,000000,251.87,252.88,251.03,251.28,9920,0
+TILT.US,D,20260206,000000,256.21,256.981,253.29,256.981,2100,0
+TILT.US,D,20260209,000000,255.86,257.8099,255.84,257.57,2189,0
+TILT.US,D,20260210,000000,257.94,258.219,257.0314,257.0314,4372,0
+TILT.US,D,20260211,000000,256.265,257.26,256.265,257.0354,17105,0
+TILT.US,D,20260212,000000,256.49,256.49,252.976,252.976,5198,0
+TILT.US,D,20260213,000000,253.29,255.3048,253.29,253.7262,7007,0
+TILT.US,D,20260217,000000,252.61,254.27,252.06,253.9357,3697,0
+TILT.US,D,20260218,000000,254.61,256.305,254.61,255.38,126002,0
diff --git a/daily/us/nyse etfs/2/tipx.us.txt b/daily/us/nyse etfs/2/tipx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..799be08523be2cafafd88032c82c415816cc661f
--- /dev/null
+++ b/daily/us/nyse etfs/2/tipx.us.txt	
@@ -0,0 +1,2975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIPX.US,D,20130605,000000,16.9309,17.0904,16.9309,16.9665,1539.8030150286,0
+TIPX.US,D,20130606,000000,16.9229,16.9229,16.8823,16.8982,1337.9939698086,0
+TIPX.US,D,20130610,000000,16.808,16.808,16.7634,16.7634,353.165829135,0
+TIPX.US,D,20130611,000000,16.6871,16.6871,16.6871,16.6871,2367.2201004306,0
+TIPX.US,D,20130612,000000,16.694,16.7812,16.694,16.7535,830.4442210803,0
+TIPX.US,D,20130614,000000,16.7366,16.7366,16.7366,16.7366,110.994974871,0
+TIPX.US,D,20130617,000000,16.6871,16.694,16.6613,16.694,3549.8211054198,0
+TIPX.US,D,20130618,000000,16.7217,16.7217,16.7217,16.7217,286.5688442124,0
+TIPX.US,D,20130619,000000,16.6702,16.6702,16.6177,16.6177,3198.673366737,0
+TIPX.US,D,20130620,000000,17.5483,17.5483,16.4125,16.4125,34653.640199952,0
+TIPX.US,D,20130621,000000,16.4026,16.4274,16.3333,16.3927,10420.410049935,0
+TIPX.US,D,20130625,000000,16.1608,16.1797,16.1608,16.1797,469.2060301365,0
+TIPX.US,D,20130626,000000,16.2223,16.2312,16.2223,16.2312,4502.3597988582,0
+TIPX.US,D,20130628,000000,16.3432,16.3432,16.3085,16.3174,591.3005024946,0
+TIPX.US,D,20130701,000000,16.2807,16.3848,16.2807,16.3848,763.8472361577,0
+TIPX.US,D,20130705,000000,16.8169,16.8169,16.3333,16.3333,5198.6010048672,0
+TIPX.US,D,20130711,000000,16.7891,16.7891,16.4125,16.4125,352.1567839089,0
+TIPX.US,D,20130712,000000,16.4532,16.4532,16.4125,16.4125,3549.8211054198,0
+TIPX.US,D,20130715,000000,16.4462,16.47,16.4462,16.47,591.3005024946,0
+TIPX.US,D,20130716,000000,16.4869,16.4869,16.4869,16.4869,235.1075376813,0
+TIPX.US,D,20130722,000000,16.6018,16.6018,16.5929,16.5929,1186.6371858936,0
+TIPX.US,D,20130724,000000,16.4869,16.4869,16.4869,16.4869,409.6723617966,0
+TIPX.US,D,20130731,000000,16.4195,16.4195,16.4125,16.4125,1874.8060300938,0
+TIPX.US,D,20130802,000000,16.4869,16.4869,16.4869,16.4869,305.7407035083,0
+TIPX.US,D,20130807,000000,16.5671,16.5929,16.5671,16.5929,873.8331658026,0
+TIPX.US,D,20130809,000000,16.5543,16.5543,16.5543,16.5543,948.502512534,0
+TIPX.US,D,20130814,000000,16.47,16.47,16.4462,16.4462,5266.2070350159,0
+TIPX.US,D,20130816,000000,16.3333,16.3333,16.2728,16.2728,1069.587939666,0
+TIPX.US,D,20130820,000000,16.2778,16.3115,16.2778,16.3115,2540.7758793198,0
+TIPX.US,D,20130822,000000,16.2223,16.2223,16.1896,16.1896,235.1075376813,0
+TIPX.US,D,20130826,000000,16.3491,16.3491,16.3333,16.3333,1780.9648240665,0
+TIPX.US,D,20130827,000000,16.362,16.362,16.362,16.362,671.0150753565,0
+TIPX.US,D,20130830,000000,16.3174,16.3174,16.3174,16.3174,2365.2020099784,0
+TIPX.US,D,20130903,000000,16.2451,16.2688,16.2451,16.2609,2561.9658290679,0
+TIPX.US,D,20130904,000000,17.2232,17.2232,16.2361,16.2361,235.1075376813,0
+TIPX.US,D,20130906,000000,16.14,16.14,16.14,16.14,110.994974871,0
+TIPX.US,D,20130909,000000,16.1569,16.1569,16.0092,16.1569,235.1075376813,0
+TIPX.US,D,20130910,000000,16.2183,16.2183,16.1232,16.1232,12904.679396593,0
+TIPX.US,D,20130924,000000,16.5503,16.5503,16.5067,16.5067,600.3819095295,0
+TIPX.US,D,20130930,000000,16.4671,16.4671,16.4671,16.4671,41408.188943466,0
+TIPX.US,D,20131004,000000,17.5364,17.5364,16.5325,16.5325,3053.3708541786,0
+TIPX.US,D,20131007,000000,16.5572,16.5572,16.5572,16.5572,11466.7899494,0
+TIPX.US,D,20131008,000000,16.5245,16.5325,16.5245,16.5325,1959.5658290862,0
+TIPX.US,D,20131009,000000,16.5067,16.5067,16.5007,16.5007,4044.2532662088,0
+TIPX.US,D,20131011,000000,16.5156,16.5156,16.5156,16.5156,1161.4110552411,0
+TIPX.US,D,20131014,000000,16.5325,16.5325,16.5245,16.5245,3875.7427134501,0
+TIPX.US,D,20131015,000000,16.5156,16.5156,16.4651,16.4918,4767.7386933225,0
+TIPX.US,D,20131016,000000,16.4918,16.5245,16.4651,16.5245,3144.1849245276,0
+TIPX.US,D,20131017,000000,16.5572,16.5572,16.5572,16.5572,591.3005024946,0
+TIPX.US,D,20131018,000000,16.5711,16.5711,16.5711,16.5711,1066.5608039877,0
+TIPX.US,D,20131021,000000,16.5632,16.5632,16.5632,16.5632,903.0954773595,0
+TIPX.US,D,20131024,000000,16.588,16.6127,16.588,16.6127,12310.35175842,0
+TIPX.US,D,20131025,000000,16.6306,16.6395,16.6048,16.6048,5014.954773717,0
+TIPX.US,D,20131028,000000,16.6474,16.6474,16.6127,16.6127,1826.371859241,0
+TIPX.US,D,20131029,000000,16.6306,16.6306,16.6306,16.6306,241.1618090379,0
+TIPX.US,D,20131030,000000,16.6563,16.6563,16.6127,16.6127,3550.8301506459,0
+TIPX.US,D,20131031,000000,16.581,16.581,16.5721,16.5721,118408.43014716,0
+TIPX.US,D,20131101,000000,16.5186,16.5275,16.5037,16.5097,29961.579898587,0
+TIPX.US,D,20131106,000000,16.5602,16.5731,16.5275,16.5602,4434.7537687095,0
+TIPX.US,D,20131107,000000,16.5662,16.5731,16.5662,16.5731,419.7628140576,0
+TIPX.US,D,20131108,000000,16.4859,16.4859,16.4601,16.468,4373.2020099174,0
+TIPX.US,D,20131111,000000,16.3907,16.4948,16.3907,16.4948,1779.9557788404,0
+TIPX.US,D,20131112,000000,16.477,16.477,16.468,16.468,5426.6452259658,0
+TIPX.US,D,20131113,000000,16.5037,16.5037,16.5037,16.5037,1779.9557788404,0
+TIPX.US,D,20131114,000000,16.5275,16.5434,16.5275,16.5434,947.4934673079,0
+TIPX.US,D,20131118,000000,16.5275,16.5999,16.5275,16.5662,1339.0030150347,0
+TIPX.US,D,20131119,000000,16.5434,16.5434,16.5354,16.5354,1672.9969848738,0
+TIPX.US,D,20131120,000000,16.5275,16.5275,16.4948,16.4948,710.3678391744,0
+TIPX.US,D,20131121,000000,16.468,16.5186,16.468,16.5186,1538.7939698025,0
+TIPX.US,D,20131122,000000,16.5434,16.5434,16.5434,16.5434,591.3005024946,0
+TIPX.US,D,20131125,000000,16.5434,16.5434,16.5097,16.5097,655.879396965,0
+TIPX.US,D,20131126,000000,16.5533,16.5533,16.5186,16.5434,2816.2452260451,0
+TIPX.US,D,20131127,000000,16.5037,16.5037,16.5037,16.5037,5027.0633164302,0
+TIPX.US,D,20131129,000000,16.5087,16.5087,16.5027,16.5027,1270.3879396599,0
+TIPX.US,D,20131202,000000,16.4671,16.4671,16.4671,16.4671,110.994974871,0
+TIPX.US,D,20131203,000000,16.476,16.476,16.476,16.476,2095.7869346097,0
+TIPX.US,D,20131204,000000,16.3907,16.3907,16.3907,16.3907,110.994974871,0
+TIPX.US,D,20131205,000000,16.3997,16.3997,16.3997,16.3997,2221.9175878722,0
+TIPX.US,D,20131206,000000,16.3907,16.3907,16.3907,16.3907,1416.6994974444,0
+TIPX.US,D,20131209,000000,16.3818,16.3997,16.3461,16.3729,5504.3417083755,0
+TIPX.US,D,20131210,000000,16.4254,16.4254,16.364,16.364,239.1437185857,0
+TIPX.US,D,20131211,000000,16.4343,16.4433,16.3045,16.4343,700.2773869134,0
+TIPX.US,D,20131212,000000,16.3551,16.3551,16.3551,16.3551,114.0221105493,0
+TIPX.US,D,20131213,000000,16.3818,16.3818,16.3551,16.364,470.2150753626,0
+TIPX.US,D,20131216,000000,16.3997,16.3997,16.3997,16.3997,1226.9989949376,0
+TIPX.US,D,20131217,000000,16.3907,16.3907,16.3907,16.3907,120.0763819059,0
+TIPX.US,D,20131218,000000,16.3907,16.3907,16.3907,16.3907,591.3005024946,0
+TIPX.US,D,20131220,000000,16.3551,16.3551,16.3551,16.3551,2310.713567769,0
+TIPX.US,D,20131223,000000,16.3303,16.3303,16.3303,16.3303,781.0010050014,0
+TIPX.US,D,20131224,000000,16.2619,16.2698,16.2619,16.2698,834.4804019847,0
+TIPX.US,D,20131226,000000,16.2956,16.3402,16.2956,16.3402,362.2472361699,0
+TIPX.US,D,20131230,000000,16.2966,16.3313,16.2966,16.2966,439.9437185796,0
+TIPX.US,D,20131231,000000,16.2629,16.3055,16.2629,16.2797,5715.2321606304,0
+TIPX.US,D,20140103,000000,16.2966,16.2966,16.2966,16.2966,146.3115577845,0
+TIPX.US,D,20140107,000000,16.3313,16.3313,16.3313,16.3313,118.0582914537,0
+TIPX.US,D,20140108,000000,16.3224,16.3224,16.3224,16.3224,268.4060301426,0
+TIPX.US,D,20140109,000000,16.3412,16.3412,16.3412,16.3412,1144.2572863974,0
+TIPX.US,D,20140113,000000,16.4264,16.4264,16.4264,16.4264,1535.7668341242,0
+TIPX.US,D,20140114,000000,16.4443,16.4443,16.4443,16.4443,1173.5195979543,0
+TIPX.US,D,20140115,000000,16.4264,16.4264,16.4007,16.4007,2743.5939697659,0
+TIPX.US,D,20140123,000000,16.4353,16.4353,16.4353,16.4353,151.356783915,0
+TIPX.US,D,20140124,000000,16.468,16.468,16.468,16.468,1192.6914572502,0
+TIPX.US,D,20140129,000000,16.5097,16.5097,16.5097,16.5097,7089.5517585786,0
+TIPX.US,D,20140130,000000,16.5037,16.5037,16.5037,16.5037,314.8221105432,0
+TIPX.US,D,20140204,000000,16.5434,16.5662,16.5434,16.5662,1396.5185929224,0
+TIPX.US,D,20140205,000000,16.4859,16.4859,16.4859,16.4859,554.974874355,0
+TIPX.US,D,20140207,000000,16.5275,16.5275,16.5186,16.5275,2209.809045159,0
+TIPX.US,D,20140212,000000,16.477,16.477,16.477,16.477,903.0954773595,0
+TIPX.US,D,20140213,000000,16.5037,16.5037,16.4948,16.4948,1981.7648240604,0
+TIPX.US,D,20140214,000000,16.5186,16.5186,16.4948,16.5186,3033.1899496566,0
+TIPX.US,D,20140218,000000,16.5533,16.5533,16.5434,16.5434,1708.3135677873,0
+TIPX.US,D,20140219,000000,16.5097,16.5097,16.5097,16.5097,591.3005024946,0
+TIPX.US,D,20140220,000000,16.4353,16.4353,16.4353,16.4353,1071.6060301182,0
+TIPX.US,D,20140225,000000,16.5354,16.5354,16.5354,16.5354,605.42713566,0
+TIPX.US,D,20140226,000000,16.5186,16.5186,16.5186,16.5186,1183.6100502153,0
+TIPX.US,D,20140228,000000,16.5533,16.5533,16.5533,16.5533,138.2391959757,0
+TIPX.US,D,20140304,000000,16.5731,16.582,16.5731,16.582,394.5366834051,0
+TIPX.US,D,20140307,000000,16.5186,16.5186,16.5097,16.5097,239.1437185857,0
+TIPX.US,D,20140310,000000,16.5354,16.5354,16.5354,16.5354,909.1497487161,0
+TIPX.US,D,20140314,000000,16.582,16.582,16.582,16.582,1512.5587939239,0
+TIPX.US,D,20140317,000000,16.5662,16.5662,16.5662,16.5662,166.4924623065,0
+TIPX.US,D,20140320,000000,16.3828,16.3828,16.3828,16.3828,1527.6944723154,0
+TIPX.US,D,20140325,000000,16.4353,16.4353,16.4264,16.4264,550.9386934506,0
+TIPX.US,D,20140326,000000,16.4443,16.4443,16.4443,16.4443,235.1075376813,0
+TIPX.US,D,20140403,000000,16.4264,16.4264,16.4007,16.4106,1103.8954773534,0
+TIPX.US,D,20140404,000000,16.477,16.477,16.477,16.477,115.0311557754,0
+TIPX.US,D,20140415,000000,16.5434,16.5434,16.5434,16.5434,739.6301507313,0
+TIPX.US,D,20140416,000000,16.5662,16.5662,16.5662,16.5662,202.8180904461,0
+TIPX.US,D,20140417,000000,16.6415,16.6415,16.6415,16.6415,450.0341708406,0
+TIPX.US,D,20140422,000000,16.5354,16.5354,16.5354,16.5354,623.5899497298,0
+TIPX.US,D,20140424,000000,16.5662,16.6157,16.5662,16.6157,716.422110531,0
+TIPX.US,D,20140425,000000,16.6504,16.6504,16.5909,16.5999,1266.3517587555,0
+TIPX.US,D,20140429,000000,16.5434,16.5434,16.5275,16.5275,1670.9788944216,0
+TIPX.US,D,20140501,000000,16.6078,16.6078,16.5662,16.582,1033.2623115264,0
+TIPX.US,D,20140502,000000,16.5909,16.6246,16.5909,16.6246,14182.130652835,0
+TIPX.US,D,20140506,000000,16.6335,16.6335,16.6157,16.6246,821.3628140454,0
+TIPX.US,D,20140507,000000,16.693,16.693,16.6504,16.6861,1250.2070351379,0
+TIPX.US,D,20140508,000000,16.6692,16.6692,16.6593,16.6593,362.2472361699,0
+TIPX.US,D,20140509,000000,16.6504,16.6593,16.6335,16.6504,3111.8954772924,0
+TIPX.US,D,20140512,000000,16.6335,16.6335,16.6335,16.6335,1293.5959798602,0
+TIPX.US,D,20140513,000000,16.6246,16.6415,16.6246,16.6415,475.2603014931,0
+TIPX.US,D,20140515,000000,16.7802,16.7881,16.7703,16.7802,4193.5919596716,0
+TIPX.US,D,20140516,000000,16.7881,16.7981,16.7445,16.7881,8062.271356539,0
+TIPX.US,D,20140519,000000,16.7624,16.8169,16.7624,16.8169,6011.8914571038,0
+TIPX.US,D,20140521,000000,16.7445,16.7445,16.7445,16.7445,242.170854264,0
+TIPX.US,D,20140522,000000,16.7881,16.7881,16.7624,16.7624,2524.6311557022,0
+TIPX.US,D,20140523,000000,16.9071,16.9071,16.9071,16.9071,729.5396984703,0
+TIPX.US,D,20140527,000000,16.7802,16.8744,16.7802,16.8744,7561.7849243934,0
+TIPX.US,D,20140604,000000,16.6712,16.6712,16.6712,16.6712,249.2341708467,0
+TIPX.US,D,20140605,000000,16.7297,16.7297,16.7297,16.7297,413.708542701,0
+TIPX.US,D,20140610,000000,16.8526,16.8526,16.8526,16.8526,467.1879396843,0
+TIPX.US,D,20140611,000000,16.7227,16.7227,16.7227,16.7227,164.4743718543,0
+TIPX.US,D,20140612,000000,16.7128,16.7455,16.7128,16.7128,1155.3567838845,0
+TIPX.US,D,20140613,000000,16.6712,16.8347,16.6712,16.7297,1924.2492461727,0
+TIPX.US,D,20140616,000000,16.8526,16.8526,16.8258,16.8258,742.6572864096,0
+TIPX.US,D,20140617,000000,16.8605,16.8605,16.8605,16.8605,2462.070351684,0
+TIPX.US,D,20140618,000000,16.8605,16.8605,16.8605,16.8605,110.994974871,0
+TIPX.US,D,20140619,000000,16.8446,16.8446,16.8446,16.8446,149.3386934628,0
+TIPX.US,D,20140623,000000,16.9507,16.9507,16.9507,16.9507,261.3427135599,0
+TIPX.US,D,20140624,000000,17.2311,17.2311,16.8843,16.8922,1866.733668285,0
+TIPX.US,D,20140630,000000,16.9249,17.0359,16.9249,17.0359,1769.8653265794,0
+TIPX.US,D,20140701,000000,16.8932,16.8932,16.8704,16.8704,14797.648240756,0
+TIPX.US,D,20140702,000000,16.8466,16.8932,16.8278,16.8932,2466.1065325884,0
+TIPX.US,D,20140707,000000,16.9021,16.9021,16.9021,16.9021,246.2070351684,0
+TIPX.US,D,20140708,000000,16.8545,16.8704,16.8545,16.8545,3719.3407034046,0
+TIPX.US,D,20140711,000000,16.9437,17.0448,16.9249,16.9437,5237.9537686851,0
+TIPX.US,D,20140715,000000,16.8545,16.8545,16.8545,16.8545,369.3105527526,0
+TIPX.US,D,20140717,000000,16.92,16.92,16.92,16.92,233.0894472291,0
+TIPX.US,D,20140718,000000,17.0161,17.0161,16.9021,16.9021,764.8562813838,0
+TIPX.US,D,20140722,000000,16.911,16.911,16.9021,16.9021,350.1386934567,0
+TIPX.US,D,20140725,000000,16.9249,16.9348,16.9021,16.9348,469.2060301365,0
+TIPX.US,D,20140728,000000,16.9348,16.9348,16.911,16.911,988.864321578,0
+TIPX.US,D,20140730,000000,16.8466,16.8466,16.8466,16.8466,706.33165827,0
+TIPX.US,D,20140801,000000,16.915,16.915,16.915,16.915,177.5919597936,0
+TIPX.US,D,20140804,000000,16.9299,16.9487,16.915,16.9487,3128.04020091,0
+TIPX.US,D,20140805,000000,16.9764,16.9764,16.8902,16.9219,2233.0170853593,0
+TIPX.US,D,20140806,000000,16.8813,16.9665,16.8813,16.9071,555.9839195811,0
+TIPX.US,D,20140811,000000,16.9665,16.9665,16.9487,16.9487,482.3236180758,0
+TIPX.US,D,20140812,000000,16.9398,16.9864,16.9398,16.9864,1134.1668341364,0
+TIPX.US,D,20140813,000000,16.9665,16.9764,16.9487,16.9487,472.2331658148,0
+TIPX.US,D,20140814,000000,17.0032,17.0032,17.0032,17.0032,820.3537688193,0
+TIPX.US,D,20140815,000000,17.0924,17.0924,17.0924,17.0924,110.994974871,0
+TIPX.US,D,20140819,000000,17.0032,17.0032,17.0032,17.0032,906.1226130378,0
+TIPX.US,D,20140820,000000,16.9953,16.9953,16.9953,16.9953,1818.2994974322,0
+TIPX.US,D,20140821,000000,16.8496,16.8496,16.8496,16.8496,117.0492462276,0
+TIPX.US,D,20140822,000000,16.9071,16.9071,16.9071,16.9071,156.4020100455,0
+TIPX.US,D,20140825,000000,16.8744,16.8744,16.8654,16.8654,478.2874371714,0
+TIPX.US,D,20140826,000000,16.8902,16.915,16.8407,16.8744,7733.3226128304,0
+TIPX.US,D,20140829,000000,16.915,16.915,16.8902,16.9071,940.4301507252,0
+TIPX.US,D,20140902,000000,16.8367,16.8367,16.8367,16.8367,199.7909547678,0
+TIPX.US,D,20140904,000000,16.8466,16.8615,16.8367,16.8367,2869.7246230284,0
+TIPX.US,D,20140905,000000,16.8466,16.9259,16.8466,16.9259,4183.5015074106,0
+TIPX.US,D,20140908,000000,16.7931,16.8367,16.7931,16.8367,5041.1899495956,0
+TIPX.US,D,20140910,000000,16.7663,16.7663,16.7049,16.7049,1881.8693466765,0
+TIPX.US,D,20140915,000000,16.7049,16.7465,16.7049,16.7307,1993.8733667736,0
+TIPX.US,D,20140916,000000,16.7049,16.7138,16.7049,16.7049,1725.467336631,0
+TIPX.US,D,20140917,000000,16.6801,16.6801,16.6801,16.6801,700.2773869134,0
+TIPX.US,D,20140918,000000,16.5444,16.5444,16.5444,16.5444,187.6824120546,0
+TIPX.US,D,20140919,000000,16.6365,16.6365,16.5929,16.5929,894.0140703246,0
+TIPX.US,D,20140922,000000,16.5929,16.6276,16.5929,16.6276,7015.8914570733,0
+TIPX.US,D,20140924,000000,16.584,16.6018,16.584,16.584,2684.060301426,0
+TIPX.US,D,20140925,000000,16.696,16.696,16.5929,16.6088,9826.0824117618,0
+TIPX.US,D,20140926,000000,16.5533,16.5671,16.5533,16.5671,937.4030150469,0
+TIPX.US,D,20140929,000000,16.5671,16.6722,16.5671,16.6722,9561.7125625236,0
+TIPX.US,D,20140930,000000,16.6722,16.6722,16.6722,16.6722,32958.444220104,0
+TIPX.US,D,20141001,000000,16.6365,16.7386,16.6276,16.7386,3732.4582913439,0
+TIPX.US,D,20141002,000000,16.696,16.696,16.696,16.696,807.23618088,0
+TIPX.US,D,20141006,000000,16.696,16.7663,16.696,16.7663,29954.516582005,0
+TIPX.US,D,20141009,000000,16.7753,16.7753,16.7049,16.7753,5666.7979897776,0
+TIPX.US,D,20141015,000000,16.911,16.911,16.911,16.911,621.5718592776,0
+TIPX.US,D,20141016,000000,16.7753,16.7753,16.7753,16.7753,237.1256281335,0
+TIPX.US,D,20141020,000000,16.7564,16.7931,16.7564,16.7931,4158.2753767581,0
+TIPX.US,D,20141030,000000,16.6623,16.6623,16.6623,16.6623,6099.6783917745,0
+TIPX.US,D,20141031,000000,16.6801,16.6801,16.6623,16.6623,667.9879396782,0
+TIPX.US,D,20141103,000000,16.6276,16.6276,16.6276,16.6276,7014.8824118472,0
+TIPX.US,D,20141104,000000,16.6088,16.6365,16.6088,16.6276,7136.9768842053,0
+TIPX.US,D,20141107,000000,16.689,16.7307,16.6722,16.7237,14031.782914147,0
+TIPX.US,D,20141117,000000,16.6276,16.6365,16.6276,16.6365,2787.9919597143,0
+TIPX.US,D,20141121,000000,16.6365,16.6623,16.6365,16.6623,1517.6040200544,0
+TIPX.US,D,20141124,000000,16.6801,16.6801,16.6801,16.6801,191.718592959,0
+TIPX.US,D,20141126,000000,16.6177,16.6177,16.6177,16.6177,300.6954773778,0
+TIPX.US,D,20141201,000000,16.7138,16.7138,16.6623,16.7138,379.4010050136,0
+TIPX.US,D,20141203,000000,16.5444,16.5533,16.5444,16.5533,525.7125627981,0
+TIPX.US,D,20141204,000000,16.6088,16.6088,16.6088,16.6088,29468.156783024,0
+TIPX.US,D,20141208,000000,16.477,16.4859,16.477,16.4859,2336.9487436476,0
+TIPX.US,D,20141209,000000,16.5097,16.5097,16.5097,16.5097,380.4100502397,0
+TIPX.US,D,20141211,000000,16.5097,16.5354,16.5097,16.5354,458.1065326494,0
+TIPX.US,D,20141216,000000,16.4948,16.4948,16.4948,16.4948,2501.4231155019,0
+TIPX.US,D,20141217,000000,16.4264,16.4264,16.4264,16.4264,836.4984924369,0
+TIPX.US,D,20141219,000000,16.3907,16.4007,16.3907,16.4007,12112.578894104,0
+TIPX.US,D,20141222,000000,16.477,16.5929,16.477,16.5929,32059.384923649,0
+TIPX.US,D,20141223,000000,16.3907,16.3907,16.365,16.365,15505.997989479,0
+TIPX.US,D,20141224,000000,16.3134,16.3134,16.3134,16.3134,754.7658291228,0
+TIPX.US,D,20141226,000000,16.3907,16.3907,16.3907,16.3907,208.8723618027,0
+TIPX.US,D,20141229,000000,16.5067,16.5067,16.4988,16.5067,1219.9356783549,0
+TIPX.US,D,20141230,000000,16.3947,16.4294,16.3352,16.4294,4125.9859295229,0
+TIPX.US,D,20141231,000000,16.4393,16.4809,16.3689,16.3689,3334.8944722605,0
+TIPX.US,D,20150102,000000,16.4988,16.4988,16.4988,16.4988,444.9889447101,0
+TIPX.US,D,20150105,000000,16.4552,16.5067,16.4552,16.5067,1325.8854270954,0
+TIPX.US,D,20150106,000000,16.5315,16.5315,16.4809,16.4809,12435.473366456,0
+TIPX.US,D,20150107,000000,16.472,16.472,16.472,16.472,236.1165829074,0
+TIPX.US,D,20150108,000000,16.4621,16.4621,16.4621,16.4621,390.5005025007,0
+TIPX.US,D,20150109,000000,16.5493,16.5493,16.5493,16.5493,488.3778894324,0
+TIPX.US,D,20150115,000000,16.6316,16.6316,16.6316,16.6316,2451.979899423,0
+TIPX.US,D,20150116,000000,16.7108,16.7108,16.6672,16.6672,1387.4371858875,0
+TIPX.US,D,20150120,000000,16.6573,16.6573,16.6573,16.6573,348.1206030045,0
+TIPX.US,D,20150121,000000,16.588,16.588,16.579,16.579,1323.8673366432,0
+TIPX.US,D,20150123,000000,16.6672,16.692,16.6573,16.692,4806.0824119143,0
+TIPX.US,D,20150126,000000,16.6762,16.692,16.6762,16.6841,1667.9517587433,0
+TIPX.US,D,20150129,000000,16.692,16.692,16.692,16.692,254.2793969772,0
+TIPX.US,D,20150130,000000,16.7891,16.8595,16.7891,16.8595,8519.3688439623,0
+TIPX.US,D,20150202,000000,16.808,16.808,16.808,16.808,1167.4653265977,0
+TIPX.US,D,20150203,000000,16.5711,16.7624,16.5711,16.7624,1170.492462276,0
+TIPX.US,D,20150204,000000,16.7624,16.7624,16.7624,16.7624,199.7909547678,0
+TIPX.US,D,20150205,000000,16.7891,16.7891,16.7891,16.7891,131.175879393,0
+TIPX.US,D,20150206,000000,16.6573,16.6841,16.6316,16.6316,2932.2854270466,0
+TIPX.US,D,20150209,000000,16.6137,16.6137,16.5969,16.5969,694.2231155568,0
+TIPX.US,D,20150211,000000,16.5572,16.5572,16.5225,16.5225,3271.3246230162,0
+TIPX.US,D,20150212,000000,16.5711,16.5711,16.5711,16.5711,383.437185918,0
+TIPX.US,D,20150217,000000,16.4988,16.4988,16.4988,16.4988,816.3175879149,0
+TIPX.US,D,20150219,000000,16.5225,16.5225,16.5225,16.5225,130.1668341669,0
+TIPX.US,D,20150220,000000,16.5632,16.5632,16.5632,16.5632,326.9306532564,0
+TIPX.US,D,20150223,000000,16.4809,16.4809,16.4809,16.4809,311.7949748649,0
+TIPX.US,D,20150225,000000,16.5711,16.5711,16.5711,16.5711,410.6814070227,0
+TIPX.US,D,20150226,000000,16.6316,16.6316,16.6137,16.6137,198630.55275779,0
+TIPX.US,D,20150227,000000,16.6395,16.7009,16.6395,16.7009,18296.008039645,0
+TIPX.US,D,20150302,000000,16.6841,16.7525,16.5969,16.6672,219277.63617424,0
+TIPX.US,D,20150303,000000,16.6137,16.6672,16.6137,16.6395,1167.4653265977,0
+TIPX.US,D,20150304,000000,16.6226,16.6316,16.579,16.579,4540.70351745,0
+TIPX.US,D,20150305,000000,16.579,16.579,16.579,16.579,110.994974871,0
+TIPX.US,D,20150306,000000,16.5146,16.5493,16.4621,16.4621,5007.8914571343,0
+TIPX.US,D,20150309,000000,16.5067,16.5067,16.4215,16.4215,1985.8010049648,0
+TIPX.US,D,20150310,000000,16.4393,16.4393,16.4393,16.4393,1512.5587939239,0
+TIPX.US,D,20150311,000000,16.4482,16.4482,16.4294,16.4294,6752.5306530612,0
+TIPX.US,D,20150312,000000,16.4552,16.4552,16.4552,16.4552,348.1206030045,0
+TIPX.US,D,20150313,000000,16.4145,16.4145,16.3511,16.3858,2096.7959798358,0
+TIPX.US,D,20150316,000000,16.4215,16.4215,16.4215,16.4215,231.0713567769,0
+TIPX.US,D,20150317,000000,16.3858,16.3858,16.3858,16.3858,699.2683416873,0
+TIPX.US,D,20150318,000000,16.5572,16.5572,16.5572,16.5572,110.994974871,0
+TIPX.US,D,20150319,000000,16.5572,16.5572,16.5572,16.5572,110.994974871,0
+TIPX.US,D,20150320,000000,16.579,16.5969,16.579,16.5969,1167.4653265977,0
+TIPX.US,D,20150323,000000,16.5969,16.5969,16.5969,16.5969,110.994974871,0
+TIPX.US,D,20150324,000000,16.6137,16.6137,16.6137,16.6137,2325.8492461605,0
+TIPX.US,D,20150325,000000,16.6395,16.6484,16.6395,16.6484,348.1206030045,0
+TIPX.US,D,20150326,000000,16.5969,16.5969,16.5969,16.5969,1053.4432160484,0
+TIPX.US,D,20150327,000000,16.6048,16.6048,16.6048,16.6048,231.0713567769,0
+TIPX.US,D,20150330,000000,16.5632,16.5632,16.5632,16.5632,816.3175879149,0
+TIPX.US,D,20150331,000000,16.6137,16.6226,16.588,16.6226,32606.287436195,0
+TIPX.US,D,20150401,000000,16.6841,16.7108,16.6841,16.7108,348.1206030045,0
+TIPX.US,D,20150402,000000,16.6762,16.6762,16.579,16.579,3725.3949747612,0
+TIPX.US,D,20150406,000000,16.7108,16.7346,16.7108,16.7346,461.1336683277,0
+TIPX.US,D,20150407,000000,16.7108,16.7108,16.7108,16.7108,1671.9879396477,0
+TIPX.US,D,20150408,000000,16.6841,16.6841,16.6573,16.6573,2675.9879396172,0
+TIPX.US,D,20150409,000000,16.6573,16.6573,16.6573,16.6573,884.9326632897,0
+TIPX.US,D,20150410,000000,16.6573,16.6573,16.6573,16.6573,110.994974871,0
+TIPX.US,D,20150413,000000,16.6573,16.6762,16.6573,16.6573,1280.4783919209,0
+TIPX.US,D,20150414,000000,16.7108,16.7108,16.6672,16.7009,1280.4783919209,0
+TIPX.US,D,20150415,000000,16.7198,16.7346,16.7198,16.7346,639.7346733474,0
+TIPX.US,D,20150416,000000,16.7624,16.7624,16.7624,16.7624,699.2683416873,0
+TIPX.US,D,20150417,000000,16.7891,16.8327,16.7891,16.8327,1167.4653265977,0
+TIPX.US,D,20150420,000000,16.8327,16.8327,16.8327,16.8327,5.0452261305,0
+TIPX.US,D,20150422,000000,16.7108,16.7108,16.7009,16.7009,1824.3537687888,0
+TIPX.US,D,20150423,000000,16.7525,16.7624,16.7436,16.7624,699.2683416873,0
+TIPX.US,D,20150424,000000,16.7812,16.7891,16.7525,16.7525,933.3668341425,0
+TIPX.US,D,20150427,000000,16.8169,16.8169,16.8169,16.8169,110.994974871,0
+TIPX.US,D,20150428,000000,16.7525,16.7525,16.7346,16.7346,1866.733668285,0
+TIPX.US,D,20150429,000000,16.7009,16.7009,16.692,16.7009,3725.3949747612,0
+TIPX.US,D,20150430,000000,16.7436,16.7436,16.7436,16.7436,461.1336683277,0
+TIPX.US,D,20150504,000000,16.6672,16.6672,16.6573,16.6573,4420.6271355441,0
+TIPX.US,D,20150505,000000,16.6226,16.6316,16.6226,16.6316,581.2100502336,0
+TIPX.US,D,20150506,000000,16.6316,16.6316,16.6316,16.6316,20.180904522,0
+TIPX.US,D,20150507,000000,16.6316,16.6316,16.6316,16.6316,136.2211055235,0
+TIPX.US,D,20150508,000000,16.6316,16.6573,16.6316,16.6316,1053.4432160484,0
+TIPX.US,D,20150511,000000,16.5711,16.5711,16.5067,16.5067,10827.055276053,0
+TIPX.US,D,20150512,000000,16.5067,16.5067,16.5067,16.5067,3.0271356783,0
+TIPX.US,D,20150514,000000,16.5711,16.5711,16.5493,16.5632,1280.4783919209,0
+TIPX.US,D,20150515,000000,16.6395,16.6573,16.588,16.6573,24414.858290716,0
+TIPX.US,D,20150518,000000,16.6048,16.6048,16.6048,16.6048,1259.2884421728,0
+TIPX.US,D,20150519,000000,16.5394,16.5632,16.5315,16.5632,3725.3949747612,0
+TIPX.US,D,20150520,000000,16.5572,16.588,16.5572,16.588,1280.4783919209,0
+TIPX.US,D,20150521,000000,16.588,16.588,16.588,16.588,110.994974871,0
+TIPX.US,D,20150522,000000,16.6048,16.6048,16.6048,16.6048,110.994974871,0
+TIPX.US,D,20150526,000000,16.5969,16.6316,16.5969,16.6226,10248.872361498,0
+TIPX.US,D,20150527,000000,16.579,16.5969,16.5632,16.5969,33769.716581889,0
+TIPX.US,D,20150528,000000,16.579,16.588,16.579,16.588,3632.56281396,0
+TIPX.US,D,20150529,000000,16.588,16.588,16.588,16.588,348.1206030045,0
+TIPX.US,D,20150601,000000,16.5711,16.5711,16.5711,16.5711,29342.026129762,0
+TIPX.US,D,20150602,000000,16.5711,16.5711,16.5711,16.5711,52.4703517572,0
+TIPX.US,D,20150603,000000,16.472,16.472,16.4552,16.4552,5357.0211053649,0
+TIPX.US,D,20150605,000000,16.4552,16.4621,16.4145,16.4621,4770.7658290008,0
+TIPX.US,D,20150608,000000,16.4621,16.4809,16.4621,16.4621,2096.7959798358,0
+TIPX.US,D,20150609,000000,16.4482,16.4809,16.4482,16.4552,3293.5236179904,0
+TIPX.US,D,20150610,000000,16.4482,16.4482,16.4215,16.4215,59627.509545927,0
+TIPX.US,D,20150611,000000,16.4482,16.472,16.4482,16.4621,23892.172863596,0
+TIPX.US,D,20150612,000000,16.4552,16.4889,16.4552,16.4889,16767.304522104,0
+TIPX.US,D,20150615,000000,16.5067,16.5067,16.472,16.472,461.1336683277,0
+TIPX.US,D,20150616,000000,16.5394,16.5711,16.5225,16.5711,8382.1386932127,0
+TIPX.US,D,20150617,000000,16.6137,16.6137,16.6137,16.6137,231.0713567769,0
+TIPX.US,D,20150618,000000,16.579,16.6048,16.5572,16.588,9549.6040198104,0
+TIPX.US,D,20150619,000000,16.6048,16.6048,16.588,16.6048,2795.055276297,0
+TIPX.US,D,20150622,000000,16.5711,16.5711,16.5572,16.5572,1512.5587939239,0
+TIPX.US,D,20150623,000000,16.5632,16.5632,16.5315,16.5315,1701.2502512046,0
+TIPX.US,D,20150624,000000,16.5493,16.5493,16.5493,16.5493,231.0713567769,0
+TIPX.US,D,20150625,000000,16.5225,16.5225,16.5146,16.5146,7801.9376882052,0
+TIPX.US,D,20150626,000000,16.4988,16.4988,16.4988,16.4988,21541.097486783,0
+TIPX.US,D,20150629,000000,16.5146,16.579,16.5146,16.579,2325.8492461605,0
+TIPX.US,D,20150630,000000,16.588,16.588,16.5394,16.579,76055.774872061,0
+TIPX.US,D,20150701,000000,16.5315,16.5315,16.5146,16.5146,2096.7959798358,0
+TIPX.US,D,20150702,000000,16.5315,16.579,16.5315,16.5632,6985.6201002903,0
+TIPX.US,D,20150706,000000,16.6048,16.6048,16.5969,16.5969,3027.1356783,0
+TIPX.US,D,20150707,000000,16.6672,16.6672,16.6316,16.6316,1053.4432160484,0
+TIPX.US,D,20150708,000000,16.6226,16.6484,16.6137,16.6484,5822.190954597,0
+TIPX.US,D,20150709,000000,16.6137,16.6137,16.5969,16.6137,3264.2613064335,0
+TIPX.US,D,20150710,000000,16.5493,16.5493,16.5394,16.5394,2911.0954772985,0
+TIPX.US,D,20150713,000000,16.4889,16.4889,16.4889,16.4889,461.1336683277,0
+TIPX.US,D,20150714,000000,16.4988,16.5146,16.4988,16.5146,300.6954773778,0
+TIPX.US,D,20150715,000000,16.5146,16.5146,16.5146,16.5146,187.6824120546,0
+TIPX.US,D,20150716,000000,16.5394,16.5394,16.5394,16.5394,110.994974871,0
+TIPX.US,D,20150717,000000,16.5225,16.5225,16.5225,16.5225,231.0713567769,0
+TIPX.US,D,20150720,000000,16.4988,16.4988,16.4889,16.4889,1396.5185929224,0
+TIPX.US,D,20150721,000000,16.5067,16.5225,16.5067,16.5225,2096.7959798358,0
+TIPX.US,D,20150722,000000,16.5315,16.5315,16.5225,16.5225,2560.9567838418,0
+TIPX.US,D,20150723,000000,16.5225,16.5225,16.5225,16.5225,1280.4783919209,0
+TIPX.US,D,20150724,000000,16.4889,16.4889,16.4889,16.4889,816.3175879149,0
+TIPX.US,D,20150727,000000,16.5315,16.5315,16.5315,16.5315,110.994974871,0
+TIPX.US,D,20150728,000000,16.5067,16.5067,16.5067,16.5067,1280.4783919209,0
+TIPX.US,D,20150729,000000,16.4988,16.5067,16.4988,16.5067,1985.8010049648,0
+TIPX.US,D,20150731,000000,16.5632,16.5632,16.5493,16.5493,4305.5959797687,0
+TIPX.US,D,20150803,000000,16.5394,16.5394,16.5315,16.5315,6626.3999997987,0
+TIPX.US,D,20150804,000000,16.5315,16.5315,16.4482,16.4482,2675.9879396172,0
+TIPX.US,D,20150805,000000,16.4215,16.4215,16.4145,16.4145,3378.2834169828,0
+TIPX.US,D,20150806,000000,16.4046,16.4046,16.4046,16.4046,278.4964824036,0
+TIPX.US,D,20150807,000000,16.4482,16.4809,16.4482,16.4809,348.1206030045,0
+TIPX.US,D,20150810,000000,16.4809,16.4809,16.4809,16.4809,110.994974871,0
+TIPX.US,D,20150811,000000,16.4889,16.5225,16.4889,16.5225,4870.6613063847,0
+TIPX.US,D,20150812,000000,16.5225,16.5225,16.5225,16.5225,110.994974871,0
+TIPX.US,D,20150813,000000,16.4552,16.4552,16.4482,16.4482,581.2100502336,0
+TIPX.US,D,20150817,000000,16.4482,16.4482,16.4482,16.4482,231.0713567769,0
+TIPX.US,D,20150818,000000,16.4215,16.4215,16.4215,16.4215,581.2100502336,0
+TIPX.US,D,20150819,000000,16.3769,16.4046,16.3769,16.4046,6870.5889445149,0
+TIPX.US,D,20150820,000000,16.4552,16.4552,16.4552,16.4552,348.1206030045,0
+TIPX.US,D,20150821,000000,16.4988,16.5146,16.4988,16.5146,5473.0613063664,0
+TIPX.US,D,20150824,000000,16.5969,16.6048,16.472,16.5225,9260.0080399197,0
+TIPX.US,D,20150825,000000,16.8674,16.8674,16.4552,16.472,7565.8211052978,0
+TIPX.US,D,20150826,000000,16.4552,16.4552,16.3769,16.3769,1512.5587939239,0
+TIPX.US,D,20150827,000000,16.3947,16.472,16.3947,16.472,1632.6351758298,0
+TIPX.US,D,20150828,000000,16.5067,16.5067,16.5067,16.5067,110.994974871,0
+TIPX.US,D,20150831,000000,16.7812,16.7812,16.4809,16.588,933.3668341425,0
+TIPX.US,D,20150901,000000,16.5067,16.5067,16.4889,16.4889,3378.2834169828,0
+TIPX.US,D,20150904,000000,16.4809,16.4809,16.4809,16.4809,461.1336683277,0
+TIPX.US,D,20150908,000000,16.3769,16.3769,16.3689,16.3689,12226.601004654,0
+TIPX.US,D,20150910,000000,16.4046,16.4046,16.4046,16.4046,233.0894472291,0
+TIPX.US,D,20150911,000000,16.4145,16.4145,16.4145,16.4145,110.994974871,0
+TIPX.US,D,20150915,000000,16.4046,16.4046,16.3432,16.3432,7335.758793747,0
+TIPX.US,D,20150916,000000,16.36,16.36,16.3511,16.3511,816.3175879149,0
+TIPX.US,D,20150917,000000,16.3253,16.3253,16.3253,16.3253,292.623115569,0
+TIPX.US,D,20150918,000000,16.4621,16.4809,16.4621,16.4809,699.2683416873,0
+TIPX.US,D,20150923,000000,16.472,16.4809,16.4215,16.4215,2442.8984923881,0
+TIPX.US,D,20150928,000000,16.36,16.36,16.36,16.36,9803.8834167876,0
+TIPX.US,D,20150929,000000,16.3947,16.4046,16.3947,16.3947,1280.4783919209,0
+TIPX.US,D,20150930,000000,16.4215,16.4215,16.4145,16.4145,44366.709546391,0
+TIPX.US,D,20151001,000000,16.5394,16.5394,16.4552,16.4552,1280.4783919209,0
+TIPX.US,D,20151002,000000,16.5315,16.5394,16.5315,16.5394,699.2683416873,0
+TIPX.US,D,20151005,000000,16.5315,16.5315,16.5225,16.5225,4128.0040199751,0
+TIPX.US,D,20151006,000000,16.5572,16.5572,16.5572,16.5572,231.0713567769,0
+TIPX.US,D,20151007,000000,16.5315,16.5315,16.5315,16.5315,461.1336683277,0
+TIPX.US,D,20151008,000000,16.5394,16.5394,16.5394,16.5394,110.994974871,0
+TIPX.US,D,20151009,000000,16.5394,16.5394,16.5394,16.5394,110.994974871,0
+TIPX.US,D,20151014,000000,16.5632,16.5632,16.5632,16.5632,816.3175879149,0
+TIPX.US,D,20151015,000000,16.5493,16.5572,16.5493,16.5572,1512.5587939239,0
+TIPX.US,D,20151016,000000,16.5225,16.5225,16.5146,16.5146,933.3668341425,0
+TIPX.US,D,20151019,000000,16.5146,16.5146,16.5146,16.5146,110.994974871,0
+TIPX.US,D,20151020,000000,16.4621,16.4621,16.4621,16.4621,536.8120602852,0
+TIPX.US,D,20151021,000000,16.4809,16.4988,16.4809,16.4988,3491.296482306,0
+TIPX.US,D,20151022,000000,16.5067,16.5067,16.5067,16.5067,8382.1386932127,0
+TIPX.US,D,20151023,000000,16.4809,16.4988,16.4809,16.4889,933.3668341425,0
+TIPX.US,D,20151026,000000,16.4889,16.4889,16.472,16.472,2209.809045159,0
+TIPX.US,D,20151027,000000,16.5146,16.5146,16.5067,16.5067,1167.4653265977,0
+TIPX.US,D,20151029,000000,16.4145,16.4145,16.3947,16.4145,3378.2834169828,0
+TIPX.US,D,20151030,000000,16.4393,16.472,16.4215,16.472,37494.102511424,0
+TIPX.US,D,20151102,000000,16.4145,16.4145,16.4145,16.4145,6125.9135676531,0
+TIPX.US,D,20151103,000000,16.4215,16.4215,16.4215,16.4215,5707.1597988216,0
+TIPX.US,D,20151104,000000,16.3689,16.3689,16.3689,16.3689,152.3658291411,0
+TIPX.US,D,20151105,000000,16.3511,16.3511,16.3511,16.3511,699.2683416873,0
+TIPX.US,D,20151106,000000,16.2797,16.2797,16.2797,16.2797,1866.733668285,0
+TIPX.US,D,20151109,000000,16.3174,16.3174,16.3174,16.3174,686.150753748,0
+TIPX.US,D,20151110,000000,16.3174,16.3352,16.3174,16.3352,3844.462311441,0
+TIPX.US,D,20151112,000000,16.3352,16.3352,16.3352,16.3352,110.994974871,0
+TIPX.US,D,20151113,000000,16.3174,16.3253,16.3174,16.3253,6285.3427133769,0
+TIPX.US,D,20151116,000000,16.3352,16.3352,16.3352,16.3352,461.1336683277,0
+TIPX.US,D,20151117,000000,16.3253,16.3253,16.3253,16.3253,581.2100502336,0
+TIPX.US,D,20151118,000000,16.3253,16.3253,16.3253,16.3253,933.3668341425,0
+TIPX.US,D,20151120,000000,16.3689,16.3689,16.36,16.36,215662.22712913,0
+TIPX.US,D,20151123,000000,16.3689,16.3769,16.3689,16.3769,3491.296482306,0
+TIPX.US,D,20151124,000000,16.4046,16.4046,16.4046,16.4046,110.994974871,0
+TIPX.US,D,20151125,000000,16.4046,16.4145,16.4046,16.4145,816.3175879149,0
+TIPX.US,D,20151127,000000,16.4393,16.4482,16.4393,16.4482,1632.6351758298,0
+TIPX.US,D,20151130,000000,16.3947,16.4145,16.3947,16.4145,6870.5889445149,0
+TIPX.US,D,20151201,000000,16.4552,16.4552,16.4482,16.4482,4308.623115447,0
+TIPX.US,D,20151202,000000,16.4393,16.4393,16.3947,16.3947,2259.2522612379,0
+TIPX.US,D,20151203,000000,16.3352,16.3352,16.3352,16.3352,2083.6783918965,0
+TIPX.US,D,20151204,000000,16.3858,16.3858,16.3858,16.3858,816.3175879149,0
+TIPX.US,D,20151207,000000,16.36,16.36,16.36,16.36,461.1336683277,0
+TIPX.US,D,20151208,000000,16.3352,16.3352,16.3352,16.3352,1284.5145728253,0
+TIPX.US,D,20151209,000000,16.3352,16.3352,16.3352,16.3352,110.994974871,0
+TIPX.US,D,20151210,000000,16.2976,16.2976,16.2976,16.2976,348.1206030045,0
+TIPX.US,D,20151211,000000,16.3253,16.3511,16.3253,16.3511,1053.4432160484,0
+TIPX.US,D,20151214,000000,16.2797,16.2797,16.2797,16.2797,594.3276381729,0
+TIPX.US,D,20151215,000000,16.2708,16.2708,16.2381,16.2381,4656.7437184515,0
+TIPX.US,D,20151216,000000,16.2292,16.2292,16.1965,16.1965,1512.5587939239,0
+TIPX.US,D,20151217,000000,16.2193,16.2193,16.2193,16.2193,231.0713567769,0
+TIPX.US,D,20151218,000000,16.2976,16.2976,16.2976,16.2976,461.1336683277,0
+TIPX.US,D,20151221,000000,16.255,16.2797,16.255,16.2797,2209.809045159,0
+TIPX.US,D,20151222,000000,16.2381,16.255,16.2193,16.255,12387.039195604,0
+TIPX.US,D,20151223,000000,16.2629,16.2629,16.2381,16.2381,9433.5638188089,0
+TIPX.US,D,20151224,000000,16.2797,16.2887,16.2708,16.2887,44990.299496121,0
+TIPX.US,D,20151228,000000,16.3263,16.3263,16.2887,16.2887,2072.5788944094,0
+TIPX.US,D,20151231,000000,16.362,16.4819,16.362,16.4819,6184.4381907669,0
+TIPX.US,D,20160104,000000,16.362,16.362,16.3273,16.3273,28296.655275522,0
+TIPX.US,D,20160105,000000,16.3452,16.3452,16.3452,16.3452,379.4010050136,0
+TIPX.US,D,20160106,000000,16.362,16.362,16.359,16.359,11391.111557443,0
+TIPX.US,D,20160107,000000,16.362,16.362,16.3551,16.3551,2274.3879396294,0
+TIPX.US,D,20160108,000000,16.3967,16.4155,16.3967,16.4155,1191.6824120241,0
+TIPX.US,D,20160111,000000,16.3759,16.3759,16.3759,16.3759,395.5457286312,0
+TIPX.US,D,20160112,000000,16.3531,16.3531,16.3452,16.3452,2260.261306464,0
+TIPX.US,D,20160113,000000,16.3491,16.3788,16.3491,16.3788,356.1929648133,0
+TIPX.US,D,20160114,000000,16.3531,16.3531,16.3452,16.3452,2084.6874371226,0
+TIPX.US,D,20160115,000000,16.4155,16.4155,16.3788,16.3788,574.1467336509,0
+TIPX.US,D,20160119,000000,16.3709,16.3788,16.3531,16.3531,932.3577889164,0
+TIPX.US,D,20160120,000000,16.3719,16.3788,16.3719,16.3788,1579.1557788465,0
+TIPX.US,D,20160121,000000,16.3828,16.3828,16.3184,16.362,27931.380903674,0
+TIPX.US,D,20160122,000000,16.3709,16.3788,16.3471,16.365,9818.010049953,0
+TIPX.US,D,20160125,000000,16.4066,16.4066,16.3452,16.3878,3380.301507435,0
+TIPX.US,D,20160126,000000,16.362,16.4066,16.362,16.4066,660.9246230955,0
+TIPX.US,D,20160127,000000,16.3967,16.4155,16.3967,16.4155,2269.3427134989,0
+TIPX.US,D,20160128,000000,16.4492,16.4492,16.4155,16.4225,2357.1296481696,0
+TIPX.US,D,20160129,000000,16.4998,16.4998,16.4998,16.4998,129.1577889408,0
+TIPX.US,D,20160201,000000,16.4819,16.4998,16.4492,16.4998,110508.61507202,0
+TIPX.US,D,20160202,000000,16.5265,16.5414,16.4998,16.4998,77296.900500164,0
+TIPX.US,D,20160203,000000,16.581,16.5899,16.5384,16.5384,16572.558793466,0
+TIPX.US,D,20160204,000000,16.5513,16.5513,16.5067,16.5067,2747.6301506703,0
+TIPX.US,D,20160205,000000,16.5235,16.5235,16.4819,16.4819,2996.864321517,0
+TIPX.US,D,20160208,000000,16.5414,16.5414,16.4908,16.4998,3611.3728642119,0
+TIPX.US,D,20160209,000000,16.4641,16.4908,16.4621,16.4621,2441.889447162,0
+TIPX.US,D,20160210,000000,16.4998,16.4998,16.4998,16.4998,238.1346733596,0
+TIPX.US,D,20160211,000000,16.5285,16.5285,16.5285,16.5285,135.2120602974,0
+TIPX.US,D,20160216,000000,16.4908,16.4908,16.4661,16.4661,1532.7396984459,0
+TIPX.US,D,20160217,000000,16.4641,16.4819,16.4314,16.4819,3738.5125627005,0
+TIPX.US,D,20160218,000000,16.5067,16.5156,16.4998,16.5067,24252.402009314,0
+TIPX.US,D,20160219,000000,16.4819,16.5245,16.474,16.5007,8124.8321605572,0
+TIPX.US,D,20160222,000000,16.5245,16.5414,16.4908,16.5414,2816.2452260451,0
+TIPX.US,D,20160223,000000,16.5325,16.5721,16.5325,16.5483,12649.39095439,0
+TIPX.US,D,20160224,000000,16.6246,16.6246,16.581,16.581,1363.2201004611,0
+TIPX.US,D,20160225,000000,16.6702,16.6831,16.6702,16.6831,925.2944723337,0
+TIPX.US,D,20160226,000000,16.6702,16.7178,16.6702,16.7178,815.3085426888,0
+TIPX.US,D,20160229,000000,16.6871,16.6871,16.6871,16.6871,3412.5909546702,0
+TIPX.US,D,20160301,000000,16.8536,16.8763,16.6157,16.6791,8488.0884419532,0
+TIPX.US,D,20160302,000000,16.6702,16.694,16.6504,16.694,6568.884421911,0
+TIPX.US,D,20160303,000000,16.7227,16.7227,16.6702,16.6702,5849.4351757017,0
+TIPX.US,D,20160304,000000,16.694,16.694,16.6335,16.6335,20836.783918965,0
+TIPX.US,D,20160307,000000,16.6098,16.6335,16.5909,16.6068,14895.525627688,0
+TIPX.US,D,20160308,000000,16.6335,16.6415,16.6335,16.6415,2771.8472360967,0
+TIPX.US,D,20160309,000000,16.6335,16.6514,16.6068,16.6514,1412.66331654,0
+TIPX.US,D,20160310,000000,16.6286,16.6286,16.6286,16.6286,429.8532663186,0
+TIPX.US,D,20160311,000000,16.5889,16.6068,16.5761,16.6068,5966.4844219293,0
+TIPX.US,D,20160315,000000,16.5513,16.5721,16.5325,16.5444,2842.4804019237,0
+TIPX.US,D,20160316,000000,16.5582,16.6603,16.5582,16.6603,3775.8472360662,0
+TIPX.US,D,20160317,000000,16.7743,16.7743,16.7287,16.7287,4122.9587938446,0
+TIPX.US,D,20160318,000000,16.802,16.8109,16.7455,16.7921,4020.0361807824,0
+TIPX.US,D,20160321,000000,16.7832,16.7832,16.7376,16.7376,959.6020100211,0
+TIPX.US,D,20160322,000000,16.7654,16.802,16.7366,16.7376,3267.2884421118,0
+TIPX.US,D,20160323,000000,16.7455,16.7654,16.7287,16.7436,14195.248240775,0
+TIPX.US,D,20160324,000000,16.7406,16.7455,16.7128,16.7297,15837.973868866,0
+TIPX.US,D,20160328,000000,16.7039,16.7039,16.6702,16.7039,3003.9276380997,0
+TIPX.US,D,20160329,000000,16.7297,16.8724,16.7297,16.8724,10413.346733352,0
+TIPX.US,D,20160330,000000,16.8704,16.9358,16.8268,16.8268,9174.2391957012,0
+TIPX.US,D,20160331,000000,16.9031,16.9824,16.8932,16.8932,44740.056280048,0
+TIPX.US,D,20160401,000000,16.8536,16.911,16.8536,16.911,11746.29547703,0
+TIPX.US,D,20160404,000000,16.9259,16.9259,16.8763,16.916,9840.2090449272,0
+TIPX.US,D,20160405,000000,16.9259,16.9259,16.8853,16.8932,8858.4080399319,0
+TIPX.US,D,20160406,000000,16.8763,16.8763,16.8704,16.8704,8041.0814067909,0
+TIPX.US,D,20160407,000000,16.9031,16.9358,16.8942,16.8942,1637.6804019603,0
+TIPX.US,D,20160408,000000,16.911,16.9358,16.911,16.9358,14376.876381473,0
+TIPX.US,D,20160411,000000,16.8763,16.8763,16.8763,16.8763,120.0763819059,0
+TIPX.US,D,20160412,000000,16.8615,16.8615,16.8456,16.8456,2163.3929647584,0
+TIPX.US,D,20160413,000000,16.8456,16.8456,16.8337,16.8337,787.055276358,0
+TIPX.US,D,20160414,000000,16.802,16.802,16.802,16.802,348.1206030045,0
+TIPX.US,D,20160415,000000,16.8268,16.8268,16.8199,16.8199,484.341708528,0
+TIPX.US,D,20160418,000000,16.8268,16.8456,16.7832,16.802,4495.2964822755,0
+TIPX.US,D,20160419,000000,16.8456,16.8763,16.8268,16.8763,19978.086431554,0
+TIPX.US,D,20160421,000000,16.802,16.802,16.802,16.802,110.994974871,0
+TIPX.US,D,20160422,000000,16.7961,16.8268,16.7832,16.7832,970.7015075082,0
+TIPX.US,D,20160425,000000,16.8199,16.8199,16.8199,16.8199,145.3025125584,0
+TIPX.US,D,20160426,000000,16.7743,16.8199,16.7743,16.8189,1481.2783919148,0
+TIPX.US,D,20160427,000000,16.8615,16.8763,16.8536,16.8536,1692.1688441697,0
+TIPX.US,D,20160428,000000,16.92,16.92,16.8704,16.9031,4750.5849244788,0
+TIPX.US,D,20160429,000000,16.8932,16.9358,16.8932,16.9358,3322.7859295473,0
+TIPX.US,D,20160502,000000,16.8853,16.8853,16.8843,16.8843,826.4080401759,0
+TIPX.US,D,20160503,000000,16.8932,16.9358,16.8853,16.9259,6712.1688440172,0
+TIPX.US,D,20160504,000000,16.911,16.911,16.9031,16.9031,1666.9427135172,0
+TIPX.US,D,20160505,000000,16.911,16.911,16.911,16.911,642.7618090257,0
+TIPX.US,D,20160509,000000,16.9537,16.9537,16.9537,16.9537,1806.190954719,0
+TIPX.US,D,20160510,000000,16.9239,16.9239,16.9239,16.9239,559.0110552594,0
+TIPX.US,D,20160511,000000,16.9447,16.9685,16.92,16.9447,3221.8814069373,0
+TIPX.US,D,20160513,000000,16.911,16.9537,16.91,16.9537,10323.541708229,0
+TIPX.US,D,20160516,000000,16.9824,16.9824,16.9824,16.9824,231.0713567769,0
+TIPX.US,D,20160517,000000,16.9437,16.9437,16.9437,16.9437,135.2120602974,0
+TIPX.US,D,20160518,000000,16.8773,16.9031,16.7842,16.7842,3670.9065325518,0
+TIPX.US,D,20160519,000000,16.8536,16.8536,16.7832,16.8536,9496.1246228271,0
+TIPX.US,D,20160520,000000,16.8109,16.8268,16.7832,16.8119,2311.7226129951,0
+TIPX.US,D,20160523,000000,16.8268,16.8357,16.8268,16.8357,1812.2452260756,0
+TIPX.US,D,20160524,000000,16.8199,16.8615,16.7862,16.8228,19615.839195384,0
+TIPX.US,D,20160525,000000,16.8763,16.8763,16.8763,16.8763,297.6683416995,0
+TIPX.US,D,20160526,000000,16.8407,16.8932,16.8357,16.8932,4895.8874370372,0
+TIPX.US,D,20160531,000000,16.8615,16.8615,16.8109,16.8615,573.1376884248,0
+TIPX.US,D,20160601,000000,16.8536,16.8704,16.802,16.8704,5735.4130651524,0
+TIPX.US,D,20160602,000000,16.8932,16.9358,16.8357,16.8357,4031.1356782695,0
+TIPX.US,D,20160603,000000,16.9725,16.9913,16.9358,16.9358,2146.2391959147,0
+TIPX.US,D,20160606,000000,16.9824,17.025,16.9705,17.0012,6092.6150751918,0
+TIPX.US,D,20160607,000000,17.0547,17.0547,16.911,17.0319,461.1336683277,0
+TIPX.US,D,20160608,000000,17.0716,17.0716,16.9913,17.0547,1570.0743718116,0
+TIPX.US,D,20160609,000000,17.0716,17.0894,16.9824,17.0448,5645.6080400295,0
+TIPX.US,D,20160610,000000,17.0627,17.1241,17.0627,17.1241,587.2643215902,0
+TIPX.US,D,20160613,000000,16.9844,17.1073,16.9824,17.0805,4220.8361807763,0
+TIPX.US,D,20160614,000000,17.0627,17.0627,17.0528,17.0528,1525.6763818632,0
+TIPX.US,D,20160615,000000,17.025,17.1073,17.025,17.1073,7428.5909545482,0
+TIPX.US,D,20160616,000000,17.0627,17.0716,17.0012,17.0716,3064.4703516657,0
+TIPX.US,D,20160617,000000,17.0627,17.0627,16.9636,17.0319,5034.1266330129,0
+TIPX.US,D,20160620,000000,17.0012,17.0012,16.9735,16.9735,3563.9477385852,0
+TIPX.US,D,20160621,000000,16.9844,17.0012,16.9725,16.9913,7098.6331656135,0
+TIPX.US,D,20160622,000000,16.9725,17.0171,16.9725,16.9982,4214.7819094197,0
+TIPX.US,D,20160624,000000,17.0111,17.0805,17.0111,17.0458,1393.4914572441,0
+TIPX.US,D,20160627,000000,17.0805,17.1073,17.0171,17.0319,8474.9708540139,0
+TIPX.US,D,20160628,000000,17.0993,17.1241,17.0993,17.1241,7894.7698490064,0
+TIPX.US,D,20160629,000000,17.141,17.1489,17.0934,17.1489,5068.4341707003,0
+TIPX.US,D,20160630,000000,17.1568,17.2787,17.0627,17.2708,41247.750752516,0
+TIPX.US,D,20160701,000000,17.1419,17.1419,17.1419,17.1419,471.2241205887,0
+TIPX.US,D,20160705,000000,17.2004,17.3203,17.2004,17.3164,2194.6733667675,0
+TIPX.US,D,20160706,000000,17.2787,17.4016,17.243,17.4016,11010.701507203,0
+TIPX.US,D,20160707,000000,17.1935,17.2371,17.1856,17.1856,9847.2723615099,0
+TIPX.US,D,20160708,000000,17.2629,17.2629,17.2629,17.2629,1890.9507537114,0
+TIPX.US,D,20160711,000000,17.2123,17.2629,17.2123,17.2549,4891.8512561328,0
+TIPX.US,D,20160712,000000,17.1588,17.2004,17.1479,17.2004,2709.2864320785,0
+TIPX.US,D,20160713,000000,17.2272,17.2272,17.2272,17.2272,652.8522612867,0
+TIPX.US,D,20160715,000000,17.0855,17.1142,17.0855,17.1142,400.5909547617,0
+TIPX.US,D,20160718,000000,17.1786,17.1856,17.1241,17.1856,347837.06129597,0
+TIPX.US,D,20160719,000000,17.134,17.1687,17.1211,17.1588,1386663.2481991,0
+TIPX.US,D,20160721,000000,17.1489,17.1489,17.1489,17.1489,6990.6653264208,0
+TIPX.US,D,20160726,000000,17.0894,17.0993,17.0894,17.0993,1663.9155778389,0
+TIPX.US,D,20160729,000000,17.138,17.138,17.138,17.138,231.0713567769,0
+TIPX.US,D,20160801,000000,17.5384,17.5839,17.5384,17.5384,6155.17587921,0
+TIPX.US,D,20160802,000000,17.3957,17.4571,17.3957,17.4353,1727.4854270832,0
+TIPX.US,D,20160804,000000,17.4591,17.4591,17.4591,17.4591,1125.0854271015,0
+TIPX.US,D,20160805,000000,17.5116,17.5116,17.4868,17.4868,43296.112561499,0
+TIPX.US,D,20160808,000000,17.5146,17.5146,17.3798,17.3798,30004.96884331,0
+TIPX.US,D,20160809,000000,17.467,17.5136,17.4343,17.4472,4099.7507536443,0
+TIPX.US,D,20160810,000000,17.5552,17.5552,17.4066,17.4571,29215.895476499,0
+TIPX.US,D,20160811,000000,17.4472,17.5136,17.3283,17.3709,25954.661305744,0
+TIPX.US,D,20160812,000000,17.3798,17.4957,17.3798,17.4145,8096.5788942264,0
+TIPX.US,D,20160816,000000,17.3382,17.4393,17.3382,17.362,5448.84422094,0
+TIPX.US,D,20160817,000000,17.3798,17.4769,17.3798,17.4145,9526.3959796101,0
+TIPX.US,D,20160818,000000,17.4472,17.5552,17.4472,17.5423,18303.071356228,0
+TIPX.US,D,20160819,000000,17.4997,17.4997,17.4066,17.4066,8417.4552761262,0
+TIPX.US,D,20160822,000000,17.4393,17.467,17.3976,17.4066,20058.810049642,0
+TIPX.US,D,20160823,000000,17.5047,17.5047,17.4779,17.4779,3377.2743717567,0
+TIPX.US,D,20160824,000000,17.5136,17.5136,17.4145,17.4145,3083.6422109616,0
+TIPX.US,D,20160825,000000,17.4373,17.4611,17.4373,17.4611,518.6492462154,0
+TIPX.US,D,20160826,000000,17.4313,17.4313,17.3709,17.3957,5463.9798993315,0
+TIPX.US,D,20160829,000000,17.356,17.4145,17.356,17.3877,17769.286431621,0
+TIPX.US,D,20160830,000000,17.362,17.4145,17.362,17.4145,604.4180904339,0
+TIPX.US,D,20160831,000000,17.4145,17.4313,17.3976,17.3976,15597.821105054,0
+TIPX.US,D,20160902,000000,17.3917,17.3917,17.3917,17.3917,29313.772863431,0
+TIPX.US,D,20160906,000000,17.4997,17.5086,17.4175,17.4264,8895.7427132976,0
+TIPX.US,D,20160907,000000,17.5017,17.5245,17.5017,17.5245,2365.2020099784,0
+TIPX.US,D,20160908,000000,17.4779,17.4779,17.4095,17.4264,6968.4663314466,0
+TIPX.US,D,20160909,000000,17.3659,17.3659,17.3213,17.3213,5771.738693292,0
+TIPX.US,D,20160912,000000,17.3402,17.3917,17.3402,17.3917,6227.8271354892,0
+TIPX.US,D,20160913,000000,17.3877,17.4165,17.2658,17.2658,7716.1688439867,0
+TIPX.US,D,20160914,000000,17.3709,17.4016,17.361,17.3867,7602.1467334374,0
+TIPX.US,D,20160915,000000,17.3917,17.3917,17.3758,17.3758,600.3819095295,0
+TIPX.US,D,20160920,000000,17.3748,17.3748,17.3124,17.3124,5965.4753767032,0
+TIPX.US,D,20160921,000000,17.4412,17.4412,17.3828,17.3828,401.5999999878,0
+TIPX.US,D,20160922,000000,17.4611,17.4611,17.4264,17.4264,3722.3678390829,0
+TIPX.US,D,20160923,000000,17.5096,17.5096,17.5096,17.5096,7576.9206027849,0
+TIPX.US,D,20160926,000000,17.5592,17.5691,17.5592,17.5691,1712.3497486917,0
+TIPX.US,D,20160928,000000,17.579,17.5889,17.579,17.5889,225.0170854203,0
+TIPX.US,D,20160930,000000,17.579,17.579,17.5086,17.5156,6147.1035174012,0
+TIPX.US,D,20161003,000000,17.5245,17.5245,17.471,17.4908,7294.3879394769,0
+TIPX.US,D,20161005,000000,17.5086,17.5086,17.4353,17.4353,5757.6120601266,0
+TIPX.US,D,20161006,000000,17.5156,17.5156,17.4353,17.4581,4567.9477385547,0
+TIPX.US,D,20161011,000000,17.4809,17.4809,17.4809,17.4809,4150.2030149493,0
+TIPX.US,D,20161012,000000,17.4095,17.4512,17.3828,17.4175,16655.300502007,0
+TIPX.US,D,20161013,000000,17.4512,17.4512,17.4512,17.4512,211.899497481,0
+TIPX.US,D,20161014,000000,17.5156,17.5156,17.4621,17.4938,1161.4110552411,0
+TIPX.US,D,20161017,000000,17.471,17.5156,17.4611,17.4908,6218.7457284543,0
+TIPX.US,D,20161018,000000,17.5512,17.5532,17.4997,17.5156,2087.7145728009,0
+TIPX.US,D,20161019,000000,17.5423,17.5879,17.5334,17.5651,12182.203014705,0
+TIPX.US,D,20161020,000000,17.5334,17.5552,17.5334,17.5552,1198.7457286068,0
+TIPX.US,D,20161021,000000,17.5245,17.5463,17.5245,17.5463,2641.6804019298,0
+TIPX.US,D,20161024,000000,17.5294,17.5512,17.4997,17.5086,10333.63216049,0
+TIPX.US,D,20161025,000000,17.5245,17.5542,17.4918,17.5542,15153.84120557,0
+TIPX.US,D,20161026,000000,17.5413,17.5413,17.4997,17.5086,7475.0070349488,0
+TIPX.US,D,20161027,000000,17.4809,17.4809,17.4512,17.4611,9313.487436903,0
+TIPX.US,D,20161028,000000,17.5047,17.5195,17.4611,17.5195,8348.8402007514,0
+TIPX.US,D,20161031,000000,17.5453,17.5453,17.5453,17.5453,720.4582914354,0
+TIPX.US,D,20161101,000000,17.471,17.5156,17.4611,17.5156,17564.450250723,0
+TIPX.US,D,20161102,000000,17.5106,17.579,17.5047,17.5047,10910.806029819,0
+TIPX.US,D,20161103,000000,17.5146,17.5146,17.5146,17.5146,261.3427135599,0
+TIPX.US,D,20161104,000000,17.5334,17.5374,17.4997,17.5086,8164.1849243751,0
+TIPX.US,D,20161107,000000,17.5512,17.5512,17.4997,17.4997,3768.7839194835,0
+TIPX.US,D,20161108,000000,17.5245,17.5423,17.5235,17.5235,2504.4502511802,0
+TIPX.US,D,20161109,000000,17.5086,17.5086,17.4353,17.4512,5529.567839028,0
+TIPX.US,D,20161110,000000,17.4809,17.4908,17.4016,17.4293,21436.156783268,0
+TIPX.US,D,20161111,000000,17.4264,17.4412,17.4105,17.4264,18105.298491912,0
+TIPX.US,D,20161114,000000,17.4353,17.4353,17.25,17.2856,34832.241204972,0
+TIPX.US,D,20161115,000000,17.2133,17.3263,17.2133,17.3025,31209.768843273,0
+TIPX.US,D,20161116,000000,17.3065,17.3213,17.2936,17.3213,3922.1587938507,0
+TIPX.US,D,20161117,000000,17.3501,17.3501,17.2589,17.3174,11468.808039853,0
+TIPX.US,D,20161118,000000,17.1885,17.2837,17.1885,17.2837,31710.255275419,0
+TIPX.US,D,20161121,000000,17.2965,17.3659,17.25,17.2936,16763.268341199,0
+TIPX.US,D,20161122,000000,17.3025,17.3312,17.2747,17.2936,12536.377889066,0
+TIPX.US,D,20161123,000000,17.134,17.2658,17.0607,17.2589,25184.75979823,0
+TIPX.US,D,20161125,000000,17.2411,17.247,17.2411,17.247,631.6623115386,0
+TIPX.US,D,20161128,000000,17.2936,17.3025,17.2698,17.2698,5023.0271355258,0
+TIPX.US,D,20161129,000000,17.2034,17.2579,17.1885,17.2411,15080.180904065,0
+TIPX.US,D,20161130,000000,17.2658,17.2866,17.2658,17.2866,668.9969849043,0
+TIPX.US,D,20161201,000000,17.2301,17.2301,17.2123,17.2123,4611.336683277,0
+TIPX.US,D,20161202,000000,17.2619,17.3025,17.2619,17.2747,6333.7768842297,0
+TIPX.US,D,20161205,000000,17.2658,17.3203,17.2658,17.3203,8063.2804017651,0
+TIPX.US,D,20161206,000000,17.2579,17.3025,17.2401,17.2579,8298.3879394464,0
+TIPX.US,D,20161207,000000,17.2926,17.3491,17.2747,17.3302,15034.77386889,0
+TIPX.US,D,20161208,000000,17.3124,17.3124,17.3124,17.3124,864.7517587677,0
+TIPX.US,D,20161209,000000,17.3273,17.3302,17.2747,17.2926,21066.846230516,0
+TIPX.US,D,20161212,000000,17.3729,17.3729,17.2579,17.2668,10462.789949431,0
+TIPX.US,D,20161213,000000,17.2371,17.3203,17.2361,17.2658,15404.084421643,0
+TIPX.US,D,20161214,000000,17.2936,17.2936,17.1687,17.1687,1041.3346733352,0
+TIPX.US,D,20161215,000000,17.0716,17.1162,17.0716,17.1162,2429.7809044488,0
+TIPX.US,D,20161216,000000,17.0587,17.0904,17.0419,17.0795,13156.940703118,0
+TIPX.US,D,20161219,000000,17.0716,17.1201,17.025,17.1073,13902.625125206,0
+TIPX.US,D,20161220,000000,17.0597,17.1588,17.0597,17.1588,4158.2753767581,0
+TIPX.US,D,20161221,000000,17.1707,17.1707,17.1707,17.1707,475.2603014931,0
+TIPX.US,D,20161222,000000,17.141,17.1489,17.133,17.133,13914.733667919,0
+TIPX.US,D,20161223,000000,17.1875,17.1875,17.0874,17.0874,16097.298491973,0
+TIPX.US,D,20161227,000000,17.2123,17.2123,17.1984,17.1984,3281.4150752772,0
+TIPX.US,D,20161228,000000,17.2133,17.2133,17.2133,17.2133,107.9678391927,0
+TIPX.US,D,20161229,000000,17.2658,17.2658,17.242,17.242,312.804020091,0
+TIPX.US,D,20161230,000000,17.2708,17.3213,17.1697,17.1697,195032.29748151,0
+TIPX.US,D,20170103,000000,17.3174,17.3213,17.251,17.3213,7269.1618088244,0
+TIPX.US,D,20170105,000000,17.358,17.3738,17.3402,17.3402,7939.1678389548,0
+TIPX.US,D,20170106,000000,17.3213,17.358,17.3025,17.358,1983294.5366232,0
+TIPX.US,D,20170109,000000,17.3501,17.3828,17.3491,17.3659,19291.935677806,0
+TIPX.US,D,20170112,000000,17.4412,17.4412,17.4046,17.4046,66080.353766837,0
+TIPX.US,D,20170113,000000,17.3501,17.3659,17.3402,17.3659,7393.2743716347,0
+TIPX.US,D,20170117,000000,17.3649,17.3649,17.358,17.358,801.1819095234,0
+TIPX.US,D,20170118,000000,17.3927,17.3927,17.3927,17.3927,577.1738693292,0
+TIPX.US,D,20170119,000000,17.3263,17.3263,17.3213,17.3213,6986.6291455164,0
+TIPX.US,D,20170120,000000,17.3917,17.4175,17.357,17.4175,25954.661305744,0
+TIPX.US,D,20170123,000000,17.4016,17.4016,17.4016,17.4016,17248.619094953,0
+TIPX.US,D,20170124,000000,17.4095,17.4343,17.3629,17.3629,20103.20803959,0
+TIPX.US,D,20170125,000000,17.3501,17.3738,17.3402,17.359,6781.7929646181,0
+TIPX.US,D,20170126,000000,17.3402,17.3402,17.3124,17.3124,10495.079396666,0
+TIPX.US,D,20170127,000000,17.4095,17.4601,17.4095,17.4145,3216.8361808068,0
+TIPX.US,D,20170130,000000,17.3857,17.4264,17.3857,17.4175,5109.8050249704,0
+TIPX.US,D,20170131,000000,17.4412,17.4412,17.4412,17.4412,678.0783919392,0
+TIPX.US,D,20170201,000000,17.3828,17.3828,17.3659,17.3659,4915.0592963331,0
+TIPX.US,D,20170202,000000,17.4512,17.4521,17.4075,17.4075,11862.335678032,0
+TIPX.US,D,20170206,000000,17.471,17.4809,17.4095,17.4809,25417.849245459,0
+TIPX.US,D,20170207,000000,17.4809,17.4809,17.4175,17.4175,12838.08241167,0
+TIPX.US,D,20170208,000000,17.4175,17.4512,17.4175,17.4442,1382.391959757,0
+TIPX.US,D,20170209,000000,17.4512,17.4512,17.4264,17.4264,900.0683416812,0
+TIPX.US,D,20170210,000000,17.4353,17.4611,17.4175,17.4303,29028.213064445,0
+TIPX.US,D,20170213,000000,17.4095,17.4264,17.3738,17.3738,69600.9125607,0
+TIPX.US,D,20170214,000000,17.4175,17.4264,17.4175,17.4264,1157.3748743367,0
+TIPX.US,D,20170215,000000,17.3738,17.3738,17.3402,17.36,44999.380903156,0
+TIPX.US,D,20170216,000000,17.3966,17.4353,17.358,17.3659,6836.2814068275,0
+TIPX.US,D,20170217,000000,17.4244,17.4462,17.3917,17.3917,1118.0221105188,0
+TIPX.US,D,20170221,000000,17.4353,17.4611,17.4016,17.4611,8886.6613062627,0
+TIPX.US,D,20170222,000000,17.4095,17.4809,17.4095,17.4809,4003.8914571648,0
+TIPX.US,D,20170223,000000,17.5086,17.5136,17.4512,17.5136,2024.1447235566,0
+TIPX.US,D,20170224,000000,17.5156,17.5156,17.5156,17.5156,1072.6150753443,0
+TIPX.US,D,20170227,000000,17.4611,17.4611,17.4512,17.4512,1865.7246230589,0
+TIPX.US,D,20170228,000000,17.469,17.4819,17.4412,17.4819,1381.3829145309,0
+TIPX.US,D,20170301,000000,17.4095,17.4095,17.3659,17.3659,629.6442210864,0
+TIPX.US,D,20170302,000000,17.3124,17.3213,17.3025,17.3213,14507.04321564,0
+TIPX.US,D,20170303,000000,17.3402,17.3798,17.3312,17.3798,5876.6793968064,0
+TIPX.US,D,20170306,000000,17.3917,17.3917,17.3639,17.3639,404.6271356661,0
+TIPX.US,D,20170307,000000,17.3659,17.3867,17.358,17.3867,1715.37688437,0
+TIPX.US,D,20170308,000000,17.3828,17.4264,17.2411,17.4264,17907.525627597,0
+TIPX.US,D,20170309,000000,17.3134,17.3174,17.2589,17.3025,37878.548742568,0
+TIPX.US,D,20170310,000000,17.3025,17.3075,17.2847,17.2906,2160.3658290801,0
+TIPX.US,D,20170313,000000,17.25,17.2886,17.2212,17.2212,45674.432159417,0
+TIPX.US,D,20170314,000000,17.25,17.2827,17.25,17.2767,9168.1849243446,0
+TIPX.US,D,20170315,000000,17.2747,17.2747,17.2728,17.2728,264.3698492382,0
+TIPX.US,D,20170316,000000,17.3501,17.3659,17.3501,17.358,38185.298491302,0
+TIPX.US,D,20170317,000000,17.4016,17.4095,17.3738,17.4095,1238.0984924247,0
+TIPX.US,D,20170320,000000,17.3738,17.4075,17.358,17.4016,2951.4572863425,0
+TIPX.US,D,20170321,000000,17.4175,17.4353,17.4175,17.4353,16411.11155729,0
+TIPX.US,D,20170322,000000,17.4422,17.4422,17.3828,17.4264,13447.545728235,0
+TIPX.US,D,20170323,000000,17.4353,17.4353,17.4353,17.4353,140.2572864279,0
+TIPX.US,D,20170324,000000,17.4353,17.4601,17.4264,17.4264,3579.0834169767,0
+TIPX.US,D,20170327,000000,17.4908,17.5156,17.4908,17.5156,15682.580904046,0
+TIPX.US,D,20170328,000000,17.4175,17.4353,17.4175,17.4353,11993.511557425,0
+TIPX.US,D,20170329,000000,17.4412,17.4769,17.4353,17.4769,5596.1648239506,0
+TIPX.US,D,20170330,000000,17.4412,17.4412,17.4264,17.4264,453.0613065189,0
+TIPX.US,D,20170331,000000,17.4512,17.4611,17.4353,17.4611,500288.65928128,0
+TIPX.US,D,20170403,000000,17.5047,17.5047,17.4779,17.4957,13511.115577479,0
+TIPX.US,D,20170404,000000,17.5136,17.5235,17.4769,17.5066,14791.5939694,0
+TIPX.US,D,20170405,000000,17.5394,17.5394,17.4878,17.5294,57808.201003269,0
+TIPX.US,D,20170406,000000,17.5146,17.5175,17.467,17.5175,7822.1185927272,0
+TIPX.US,D,20170407,000000,17.5136,17.5136,17.4957,17.5136,4432.7356782573,0
+TIPX.US,D,20170410,000000,17.467,17.467,17.4502,17.4502,2157.3386934018,0
+TIPX.US,D,20170411,000000,17.3451,17.5136,17.3451,17.5136,2117.9859295839,0
+TIPX.US,D,20170412,000000,17.5047,17.5651,17.467,17.5651,21608.703516932,0
+TIPX.US,D,20170413,000000,17.5939,17.5939,17.5681,17.575,7192.4743716408,0
+TIPX.US,D,20170417,000000,17.5225,17.5433,17.5225,17.5433,952.5386934384,0
+TIPX.US,D,20170418,000000,17.5483,17.5483,17.5473,17.5473,364.2653266221,0
+TIPX.US,D,20170419,000000,17.5384,17.5473,17.5344,17.5344,1801.1457285885,0
+TIPX.US,D,20170420,000000,17.5215,17.5473,17.5215,17.5394,2075.6060300877,0
+TIPX.US,D,20170421,000000,17.5047,17.5047,17.5047,17.5047,440.9527638057,0
+TIPX.US,D,20170424,000000,17.5047,17.5473,17.5047,17.5215,14424.3015071,0
+TIPX.US,D,20170425,000000,17.5136,17.5394,17.5047,17.5047,5509.386934506,0
+TIPX.US,D,20170426,000000,17.5294,17.5294,17.4898,17.5136,729.5396984703,0
+TIPX.US,D,20170427,000000,17.5562,17.5562,17.5215,17.5285,3885.8331657111,0
+TIPX.US,D,20170428,000000,17.5245,17.5403,17.5245,17.5403,573.1376884248,0
+TIPX.US,D,20170501,000000,18.018,18.018,17.5126,17.5602,7134.9587937531,0
+TIPX.US,D,20170502,000000,17.4938,17.4967,17.4839,17.4967,1266.3517587555,0
+TIPX.US,D,20170503,000000,17.4809,17.4809,17.4809,17.4809,449.0251256145,0
+TIPX.US,D,20170504,000000,17.4373,17.4373,17.4085,17.4204,14986.339698037,0
+TIPX.US,D,20170505,000000,17.4026,17.4085,17.3957,17.4085,1476.2331657843,0
+TIPX.US,D,20170508,000000,17.4046,17.4551,17.4046,17.4125,7933.1135675982,0
+TIPX.US,D,20170509,000000,17.36,17.36,17.36,17.36,3845.4713566671,0
+TIPX.US,D,20170510,000000,17.3986,17.3986,17.3828,17.3828,1132.1487436842,0
+TIPX.US,D,20170511,000000,17.4046,17.4749,17.3332,17.4046,29883.883416178,0
+TIPX.US,D,20170512,000000,17.4293,17.465,17.4204,17.4204,6416.5185927699,0
+TIPX.US,D,20170515,000000,17.465,17.465,17.4204,17.4373,67029.865324597,0
+TIPX.US,D,20170516,000000,17.4046,17.4293,17.36,17.4046,13611.011054863,0
+TIPX.US,D,20170517,000000,17.4848,17.5126,17.4848,17.5126,449.0251256145,0
+TIPX.US,D,20170518,000000,17.4848,17.5195,17.4848,17.5195,450.0341708406,0
+TIPX.US,D,20170519,000000,17.5037,17.5275,17.5037,17.5275,2351.075376813,0
+TIPX.US,D,20170522,000000,17.4938,17.5037,17.4551,17.5037,6601.1738691462,0
+TIPX.US,D,20170523,000000,17.4938,17.5126,17.4799,17.4799,6281.3065324725,0
+TIPX.US,D,20170524,000000,17.4749,17.4749,17.4293,17.4293,8288.2974871854,0
+TIPX.US,D,20170525,000000,17.4452,17.4749,17.4452,17.4749,564.0562813899,0
+TIPX.US,D,20170526,000000,17.4452,17.5126,17.4452,17.5106,3226.9266330678,0
+TIPX.US,D,20170530,000000,17.5037,17.5126,17.5037,17.5126,330.9668341608,0
+TIPX.US,D,20170531,000000,17.5195,17.5265,17.5195,17.5265,3552.8482410981,0
+TIPX.US,D,20170601,000000,17.5324,17.5503,17.5324,17.5413,25374.460300737,0
+TIPX.US,D,20170602,000000,17.578,17.578,17.5076,17.5235,13165.013064927,0
+TIPX.US,D,20170605,000000,17.5076,17.5681,17.4987,17.5641,10946.122612733,0
+TIPX.US,D,20170606,000000,17.5582,17.578,17.5334,17.578,9696.924622821,0
+TIPX.US,D,20170607,000000,17.5503,17.5503,17.4987,17.5413,10225.664321297,0
+TIPX.US,D,20170608,000000,17.5146,17.5413,17.5146,17.5413,7860.462311319,0
+TIPX.US,D,20170609,000000,17.5235,17.5503,17.5235,17.5374,3773.829145614,0
+TIPX.US,D,20170612,000000,17.5235,17.5235,17.4799,17.4987,32097.728642241,0
+TIPX.US,D,20170613,000000,17.4571,17.5076,17.4402,17.469,52738.757787343,0
+TIPX.US,D,20170615,000000,17.4155,17.4313,17.3629,17.3719,8546.613065067,0
+TIPX.US,D,20170616,000000,17.4402,17.4402,17.4184,17.4343,5510.3959797321,0
+TIPX.US,D,20170619,000000,17.4402,17.4402,17.3937,17.4155,12174.130652896,0
+TIPX.US,D,20170620,000000,17.4155,17.4155,17.3897,17.4095,10991.529647907,0
+TIPX.US,D,20170621,000000,17.4343,17.4343,17.4165,17.4165,756.783919575,0
+TIPX.US,D,20170622,000000,17.4402,17.4987,17.4254,17.4799,29461.093466442,0
+TIPX.US,D,20170626,000000,17.5324,17.5324,17.4343,17.5324,14660.418090007,0
+TIPX.US,D,20170627,000000,17.4323,17.4323,17.4323,17.4323,838.5165828891,0
+TIPX.US,D,20170628,000000,17.4581,17.4581,17.4393,17.4393,256.2974874294,0
+TIPX.US,D,20170629,000000,17.4036,17.4155,17.3917,17.3917,3660.8160802908,0
+TIPX.US,D,20170630,000000,17.3808,17.4254,17.3629,17.3719,520075.02711988,0
+TIPX.US,D,20170703,000000,17.4155,17.4155,17.3471,17.3808,35782.761807958,0
+TIPX.US,D,20170705,000000,17.3719,17.3867,17.3629,17.3838,7209.6281404845,0
+TIPX.US,D,20170706,000000,17.3629,17.3897,17.3629,17.3897,9348.8040198165,0
+TIPX.US,D,20170707,000000,17.357,17.362,17.3094,17.3372,4843.41708528,0
+TIPX.US,D,20170710,000000,17.3283,17.3471,17.3283,17.3471,2681.0331657477,0
+TIPX.US,D,20170711,000000,17.3372,17.3719,17.3104,17.3719,30960.534672426,0
+TIPX.US,D,20170712,000000,17.4085,17.4155,17.3808,17.4155,125501.00904141,0
+TIPX.US,D,20170713,000000,17.3729,17.4155,17.3729,17.4155,15551.405024653,0
+TIPX.US,D,20170714,000000,17.4254,17.4254,17.3996,17.4155,3678.9788943606,0
+TIPX.US,D,20170717,000000,17.4343,17.4343,17.4165,17.4165,12480.880401631,0
+TIPX.US,D,20170718,000000,17.4502,17.4898,17.4502,17.4848,11226.637185589,0
+TIPX.US,D,20170719,000000,17.4868,17.4868,17.4502,17.471,11511.187939349,0
+TIPX.US,D,20170720,000000,17.4343,17.4393,17.4254,17.4353,1438.8984924186,0
+TIPX.US,D,20170721,000000,17.47,17.4799,17.4402,17.4799,37084.430149627,0
+TIPX.US,D,20170724,000000,17.4789,17.4789,17.4601,17.4601,745.6844220879,0
+TIPX.US,D,20170725,000000,17.4155,17.4393,17.4075,17.4155,14460.627135239,0
+TIPX.US,D,20170726,000000,17.4313,17.4848,17.4075,17.4799,8266.0984922112,0
+TIPX.US,D,20170727,000000,17.4799,17.4898,17.4521,17.4521,3472.1246230101,0
+TIPX.US,D,20170728,000000,17.47,17.4938,17.4502,17.471,28168.506531808,0
+TIPX.US,D,20170731,000000,17.4839,17.5066,17.4601,17.4739,12457.672361431,0
+TIPX.US,D,20170801,000000,17.4987,17.5076,17.47,17.4799,16783.449245721,0
+TIPX.US,D,20170802,000000,17.4977,17.5146,17.4898,17.4987,39256.904521421,0
+TIPX.US,D,20170803,000000,17.4799,17.5195,17.4799,17.5076,20636.992964197,0
+TIPX.US,D,20170804,000000,17.4601,17.5195,17.4601,17.4987,10688.816080077,0
+TIPX.US,D,20170807,000000,17.5076,17.5146,17.4987,17.4987,6849.3989947668,0
+TIPX.US,D,20170808,000000,17.5413,17.5413,17.5076,17.5146,6090.5969847396,0
+TIPX.US,D,20170809,000000,17.579,17.579,17.5512,17.5512,2817.2542712712,0
+TIPX.US,D,20170810,000000,17.5691,17.5691,17.5592,17.5691,8636.4180901899,0
+TIPX.US,D,20170811,000000,17.5512,17.5839,17.5512,17.5839,1793.0733667797,0
+TIPX.US,D,20170814,000000,17.5691,17.5691,17.5076,17.5076,8818.0462308879,0
+TIPX.US,D,20170815,000000,17.4987,17.4987,17.4799,17.4938,1858.6613064762,0
+TIPX.US,D,20170816,000000,17.4799,17.5463,17.4799,17.5324,16195.175878905,0
+TIPX.US,D,20170817,000000,17.5324,17.5552,17.4551,17.5413,3885.8331657111,0
+TIPX.US,D,20170818,000000,17.5691,17.5691,17.5076,17.5324,31718.327637227,0
+TIPX.US,D,20170821,000000,17.5324,17.5512,17.5146,17.5265,16413.129647743,0
+TIPX.US,D,20170822,000000,17.5324,17.5324,17.4987,17.5146,3997.8371858082,0
+TIPX.US,D,20170823,000000,17.5324,17.5512,17.5324,17.5512,2630.5809044427,0
+TIPX.US,D,20170824,000000,17.5235,17.5413,17.4997,17.4997,11519.260301158,0
+TIPX.US,D,20170825,000000,17.5235,17.5324,17.4938,17.5324,10480.952763501,0
+TIPX.US,D,20170828,000000,17.5512,17.5691,17.5275,17.5275,5634.5085425424,0
+TIPX.US,D,20170829,000000,17.6226,17.6226,17.5532,17.5691,2742.5849245398,0
+TIPX.US,D,20170830,000000,17.5978,17.5978,17.5423,17.5423,4112.8683415836,0
+TIPX.US,D,20170831,000000,17.5978,17.6226,17.579,17.6176,4808.1005023665,0
+TIPX.US,D,20170901,000000,17.6077,17.6137,17.5691,17.579,23711.553768124,0
+TIPX.US,D,20170905,000000,17.6523,17.6761,17.6325,17.6761,20379.686431542,0
+TIPX.US,D,20170906,000000,17.6771,17.6781,17.6523,17.6622,6836.2814068275,0
+TIPX.US,D,20170907,000000,17.6959,17.7039,17.6781,17.687,4530.613065189,0
+TIPX.US,D,20170908,000000,17.6771,17.7227,17.6771,17.7227,34375.143717549,0
+TIPX.US,D,20170911,000000,17.687,17.687,17.6533,17.6533,2606.3638190163,0
+TIPX.US,D,20170912,000000,17.6622,17.6622,17.6325,17.6622,3687.0512561694,0
+TIPX.US,D,20170913,000000,17.6702,17.6702,17.6137,17.6137,9814.9829142747,0
+TIPX.US,D,20170914,000000,17.6325,17.6424,17.6325,17.6424,4730.4040199568,0
+TIPX.US,D,20170915,000000,17.6137,17.6305,17.6137,17.6305,7036.0723615953,0
+TIPX.US,D,20170918,000000,17.6325,17.6325,17.6167,17.6325,13351.686431755,0
+TIPX.US,D,20170919,000000,17.6226,17.6226,17.5978,17.6097,2188.6190954109,0
+TIPX.US,D,20170920,000000,17.6147,17.6295,17.5512,17.5691,2523.6221104761,0
+TIPX.US,D,20170921,000000,17.5592,17.5592,17.5324,17.5324,4834.3356782451,0
+TIPX.US,D,20170922,000000,17.5512,17.5889,17.5512,17.58,3845.4713566671,0
+TIPX.US,D,20170925,000000,17.5889,17.6077,17.579,17.6077,3471.115577784,0
+TIPX.US,D,20170926,000000,17.5978,17.6077,17.5889,17.6077,4426.6814069007,0
+TIPX.US,D,20170927,000000,17.5512,17.5592,17.5512,17.5592,3318.7497486429,0
+TIPX.US,D,20170928,000000,17.5512,17.574,17.5512,17.574,2858.6251255413,0
+TIPX.US,D,20170929,000000,17.5512,17.5552,17.5146,17.5413,455673.72460927,0
+TIPX.US,D,20171002,000000,17.5146,17.5235,17.4898,17.4898,26974.806029331,0
+TIPX.US,D,20171003,000000,17.5076,17.5225,17.5076,17.5225,3066.4884421179,0
+TIPX.US,D,20171004,000000,17.5235,17.5512,17.5205,17.5324,3015.0271355868,0
+TIPX.US,D,20171005,000000,17.5146,17.5255,17.5146,17.5235,9364.9487434341,0
+TIPX.US,D,20171006,000000,17.4898,17.5146,17.4898,17.5146,3219.8633164851,0
+TIPX.US,D,20171010,000000,17.5592,17.5592,17.5413,17.5413,11625.210049898,0
+TIPX.US,D,20171011,000000,17.5522,17.579,17.5512,17.579,15270.890451797,0
+TIPX.US,D,20171012,000000,17.5512,17.5978,17.5512,17.5978,3745.5758792832,0
+TIPX.US,D,20171013,000000,17.5691,17.5691,17.5691,17.5691,3409.5638189919,0
+TIPX.US,D,20171016,000000,17.5691,17.5711,17.5235,17.5413,13975.276381485,0
+TIPX.US,D,20171017,000000,17.5235,17.5324,17.5076,17.5324,7369.0572862083,0
+TIPX.US,D,20171018,000000,17.5146,17.5235,17.4987,17.5076,26347.179898697,0
+TIPX.US,D,20171019,000000,17.5324,17.5413,17.5146,17.5235,23166.66934603,0
+TIPX.US,D,20171020,000000,17.4987,17.5195,17.4987,17.5037,25677.173868567,0
+TIPX.US,D,20171023,000000,17.5076,17.5235,17.4987,17.5235,79854.830148328,0
+TIPX.US,D,20171024,000000,17.4987,17.5076,17.4799,17.4898,78066.802007679,0
+TIPX.US,D,20171025,000000,17.47,17.4987,17.4601,17.4888,55915.232159105,0
+TIPX.US,D,20171026,000000,17.5076,17.5076,17.47,17.4799,81825.495474901,0
+TIPX.US,D,20171027,000000,17.4799,17.5195,17.4799,17.5106,48371.610048782,0
+TIPX.US,D,20171030,000000,17.5413,17.5592,17.5235,17.5512,20066.882411451,0
+TIPX.US,D,20171031,000000,17.5562,17.5592,17.5324,17.5512,11528.341708192,0
+TIPX.US,D,20171101,000000,17.5413,17.583,17.5413,17.5691,5081.5517586396,0
+TIPX.US,D,20171102,000000,17.5889,17.5889,17.5572,17.574,51886.114571288,0
+TIPX.US,D,20171103,000000,17.5691,17.579,17.5394,17.5691,15711.843215603,0
+TIPX.US,D,20171106,000000,17.5691,17.6137,17.5691,17.6028,16162.88643167,0
+TIPX.US,D,20171107,000000,17.6137,17.6315,17.6137,17.6137,12161.013064957,0
+TIPX.US,D,20171108,000000,17.6137,17.6523,17.5889,17.6137,16546.323617588,0
+TIPX.US,D,20171109,000000,17.5978,17.6186,17.5978,17.5978,5309.5959797382,0
+TIPX.US,D,20171110,000000,17.579,17.579,17.5413,17.5512,12016.719597625,0
+TIPX.US,D,20171113,000000,17.5691,17.5721,17.5413,17.5582,62480.080400112,0
+TIPX.US,D,20171114,000000,17.5592,17.5651,17.5413,17.5592,34901.865325573,0
+TIPX.US,D,20171115,000000,17.6077,17.6077,17.5592,17.5978,10159.067336375,0
+TIPX.US,D,20171116,000000,17.5691,17.579,17.5592,17.5691,9300.3698489637,0
+TIPX.US,D,20171117,000000,17.5889,17.5889,17.5671,17.579,15969.149748259,0
+TIPX.US,D,20171120,000000,17.5592,17.5691,17.5413,17.5512,21338.279396337,0
+TIPX.US,D,20171121,000000,17.5512,17.5512,17.5146,17.5463,15628.092461837,0
+TIPX.US,D,20171122,000000,17.5592,17.5978,17.5413,17.5839,8694.9427133037,0
+TIPX.US,D,20171124,000000,17.5592,17.5978,17.5592,17.575,7718.1869344389,0
+TIPX.US,D,20171127,000000,17.5889,17.5929,17.579,17.5889,19556.305527044,0
+TIPX.US,D,20171128,000000,17.579,17.5958,17.5592,17.5721,41844.096481141,0
+TIPX.US,D,20171129,000000,17.5592,17.5592,17.5433,17.5512,14413.202009612,0
+TIPX.US,D,20171130,000000,17.5592,17.5592,17.4957,17.5235,23371.505526928,0
+TIPX.US,D,20171201,000000,17.5433,17.579,16.6534,17.5413,81810.35979651,0
+TIPX.US,D,20171204,000000,17.5235,17.5691,17.5235,17.5691,73940.816078156,0
+TIPX.US,D,20171205,000000,17.5691,17.5691,17.5413,17.5592,10975.38492429,0
+TIPX.US,D,20171206,000000,17.5978,17.6038,17.579,17.5889,26754.834170042,0
+TIPX.US,D,20171207,000000,17.5978,17.5978,17.5691,17.5691,12735.159798608,0
+TIPX.US,D,20171208,000000,17.5889,17.5889,17.5512,17.579,31648.703516627,0
+TIPX.US,D,20171211,000000,17.579,17.579,17.5512,17.5691,37102.592963697,0
+TIPX.US,D,20171212,000000,17.5592,17.579,17.5512,17.5641,43202.271355472,0
+TIPX.US,D,20171213,000000,17.579,17.5889,17.5552,17.5889,21872.064320944,0
+TIPX.US,D,20171214,000000,17.5691,17.5889,17.5572,17.5889,10763.485426809,0
+TIPX.US,D,20171215,000000,17.5413,17.5889,17.5413,17.5889,2481208.9124874,0
+TIPX.US,D,20171218,000000,17.579,17.579,17.5512,17.5592,168190.68542203,0
+TIPX.US,D,20171219,000000,17.5512,17.5512,17.5086,17.5324,83835.513565292,0
+TIPX.US,D,20171220,000000,17.5066,17.5314,17.4977,17.5007,23301.881406327,0
+TIPX.US,D,20171221,000000,17.5146,17.5324,17.4918,17.5235,16227.46532614,0
+TIPX.US,D,20171222,000000,17.5265,17.5374,17.5235,17.5324,4794.9829144272,0
+TIPX.US,D,20171226,000000,17.5413,17.5889,17.5146,17.5413,11987.457286068,0
+TIPX.US,D,20171227,000000,17.5592,17.5978,17.5463,17.5978,12633.246230772,0
+TIPX.US,D,20171228,000000,17.5869,17.5978,17.5592,17.5978,26954.625124809,0
+TIPX.US,D,20171229,000000,17.6097,17.6345,17.579,17.6157,762867.45324316,0
+TIPX.US,D,20180102,000000,17.6087,17.6087,17.5691,17.5978,1692422.1145215,0
+TIPX.US,D,20180103,000000,17.579,17.6246,17.579,17.5978,144361.07336245,0
+TIPX.US,D,20180104,000000,17.5889,17.6157,17.5691,17.5978,161059.76280918,0
+TIPX.US,D,20180105,000000,17.6157,17.6157,17.5889,17.6157,43735.047234852,0
+TIPX.US,D,20180108,000000,17.6246,17.6246,17.579,17.579,22082.954773199,0
+TIPX.US,D,20180109,000000,17.579,17.5889,17.5592,17.5592,49651.079395477,0
+TIPX.US,D,20180110,000000,17.5413,17.578,17.5235,17.5691,39099.493466149,0
+TIPX.US,D,20180111,000000,17.5592,17.5671,17.5324,17.5413,168919.21607527,0
+TIPX.US,D,20180112,000000,17.5413,17.5592,17.5235,17.5512,27193.768843395,0
+TIPX.US,D,20180116,000000,17.5691,17.5978,17.5413,17.5592,126241.64823737,0
+TIPX.US,D,20180117,000000,17.5592,17.5592,17.5354,17.5512,58136.140701752,0
+TIPX.US,D,20180118,000000,17.5066,17.5592,17.5066,17.5324,40191.280400789,0
+TIPX.US,D,20180119,000000,17.5324,17.5413,17.5066,17.5146,68769.459294393,0
+TIPX.US,D,20180122,000000,17.5324,17.5324,17.5146,17.5146,245187.89949004,0
+TIPX.US,D,20180123,000000,17.5235,17.5493,17.5146,17.5413,34441.740702471,0
+TIPX.US,D,20180124,000000,17.5235,17.5413,17.5146,17.5413,49690.432159294,0
+TIPX.US,D,20180125,000000,17.4977,17.5592,17.4977,17.5413,42117.547737414,0
+TIPX.US,D,20180126,000000,17.5324,17.5413,17.5146,17.5324,41912.711556516,0
+TIPX.US,D,20180129,000000,17.5324,17.5324,17.4977,17.5066,10010.737688138,0
+TIPX.US,D,20180130,000000,17.4888,17.4977,17.469,17.469,27024.24924541,0
+TIPX.US,D,20180131,000000,17.4789,17.4977,17.4492,17.4888,28723.481406163,0
+TIPX.US,D,20180201,000000,17.4145,17.4145,17.3332,17.3332,24541.997989204,0
+TIPX.US,D,20180202,000000,17.3867,19.1795,17.3788,17.4145,176869.48341171,0
+TIPX.US,D,20180205,000000,17.4591,17.5146,17.3867,17.4809,12866.335678001,0
+TIPX.US,D,20180206,000000,17.5057,17.5057,17.3966,17.4056,53317.949747124,0
+TIPX.US,D,20180207,000000,17.466,17.468,17.4046,17.4095,9958.2673363809,0
+TIPX.US,D,20180208,000000,17.4056,17.4422,17.3788,17.4066,9694.9065323688,0
+TIPX.US,D,20180209,000000,17.3699,17.3699,17.3699,17.3699,3890.8783918416,0
+TIPX.US,D,20180212,000000,17.3738,17.4056,17.354,17.356,11089.407034839,0
+TIPX.US,D,20180213,000000,17.3788,17.3966,17.3699,17.3957,34461.921606993,0
+TIPX.US,D,20180214,000000,17.3788,17.3867,17.3243,17.3481,8764.5668339046,0
+TIPX.US,D,20180215,000000,17.3867,17.4056,17.354,17.3867,6582.0020098503,0
+TIPX.US,D,20180216,000000,17.4145,17.4145,17.36,17.4016,15618.002009576,0
+TIPX.US,D,20180220,000000,17.3867,17.3966,17.3699,17.3966,15538.287436714,0
+TIPX.US,D,20180221,000000,17.3966,17.3966,17.36,17.36,14552.450250814,0
+TIPX.US,D,20180222,000000,17.3966,17.4145,17.3738,17.3966,74450.383917336,0
+TIPX.US,D,20180223,000000,17.3699,17.4323,17.3699,17.3966,60257.153767014,0
+TIPX.US,D,20180226,000000,17.4373,17.4888,17.4373,17.4839,92689.88542432,0
+TIPX.US,D,20180227,000000,17.4393,17.4591,17.36,17.4016,34947.272360747,0
+TIPX.US,D,20180228,000000,17.4323,17.4323,17.3917,17.4234,58442.890450486,0
+TIPX.US,D,20180301,000000,17.4175,17.4591,17.3966,17.4591,31233.985928699,0
+TIPX.US,D,20180302,000000,17.4393,17.4591,17.3966,17.4452,53742.757787312,0
+TIPX.US,D,20180305,000000,17.469,17.469,17.4284,17.4452,20491.690451639,0
+TIPX.US,D,20180306,000000,17.469,17.469,17.4393,17.4393,65560.695475395,0
+TIPX.US,D,20180307,000000,17.4492,17.4789,17.4492,17.4541,14031.782914147,0
+TIPX.US,D,20180308,000000,17.4591,17.4789,17.4412,17.469,21762.078391299,0
+TIPX.US,D,20180309,000000,17.4492,17.4591,17.3966,17.4313,60171.384922795,0
+TIPX.US,D,20180312,000000,17.4492,17.4591,17.4363,17.4363,46901.431154354,0
+TIPX.US,D,20180313,000000,17.4323,17.4492,17.4145,17.4234,55211.927636514,0
+TIPX.US,D,20180314,000000,17.4393,17.469,17.4373,17.469,33781.825124602,0
+TIPX.US,D,20180315,000000,17.469,17.4789,17.4393,17.4571,22339.252260628,0
+TIPX.US,D,20180316,000000,17.4393,17.4492,17.4234,17.4492,26615.58592884,0
+TIPX.US,D,20180319,000000,17.4323,17.4789,17.4323,17.4323,21984.068341041,0
+TIPX.US,D,20180320,000000,17.4234,17.4323,17.4145,17.4184,25862.838190169,0
+TIPX.US,D,20180321,000000,17.4145,17.4492,17.3907,17.4492,25903.199999213,0
+TIPX.US,D,20180322,000000,17.469,17.4977,17.4591,17.4789,30437.849245307,0
+TIPX.US,D,20180323,000000,17.469,17.4888,17.4492,17.4888,21995.167838528,0
+TIPX.US,D,20180326,000000,17.4789,17.4888,17.469,17.469,28994.914571983,0
+TIPX.US,D,20180327,000000,17.4977,17.5314,17.4839,17.5235,64010.802008106,0
+TIPX.US,D,20180328,000000,17.5324,17.5324,17.469,17.5106,76396.832158483,0
+TIPX.US,D,20180329,000000,17.4888,17.5275,17.4888,17.5275,572484.83616351,0
+TIPX.US,D,20180402,000000,17.5324,17.5592,17.5146,17.5235,133733.80904116,0
+TIPX.US,D,20180403,000000,17.5235,17.5324,17.5146,17.5324,16084.180904034,0
+TIPX.US,D,20180404,000000,17.5512,17.5512,17.5324,17.5324,59801.065324817,0
+TIPX.US,D,20180405,000000,17.5066,17.5066,17.4977,17.4977,1815.2723617539,0
+TIPX.US,D,20180406,000000,17.5215,17.5413,17.5146,17.5275,57123.059294747,0
+TIPX.US,D,20180409,000000,17.5592,17.5592,17.5146,17.5146,58241.081405266,0
+TIPX.US,D,20180410,000000,17.5413,17.5413,17.5146,17.5324,54904.168842553,0
+TIPX.US,D,20180411,000000,17.5641,17.5691,17.5512,17.5691,5078.5246229613,0
+TIPX.US,D,20180412,000000,17.5592,17.5592,17.5235,17.5324,17219.356783396,0
+TIPX.US,D,20180413,000000,17.5324,17.5512,17.5324,17.5512,16252.691456793,0
+TIPX.US,D,20180416,000000,17.5324,17.5493,17.5324,17.5324,17584.631155245,0
+TIPX.US,D,20180417,000000,17.5413,17.5691,17.5324,17.5691,47505.849244788,0
+TIPX.US,D,20180418,000000,17.5512,17.5592,17.5324,17.5512,19054.810049672,0
+TIPX.US,D,20180419,000000,17.5324,17.5324,17.4977,17.5235,32846.440200007,0
+TIPX.US,D,20180420,000000,17.4888,17.4967,17.469,17.4888,35344.836179831,0
+TIPX.US,D,20180423,000000,17.4948,17.4948,17.469,17.4779,22169.732662643,0
+TIPX.US,D,20180424,000000,17.4789,17.4789,17.4482,17.4591,63708.088440276,0
+TIPX.US,D,20180425,000000,17.4492,17.4492,17.4145,17.4284,28690.182913701,0
+TIPX.US,D,20180426,000000,17.4621,17.469,17.4492,17.4492,14460.627135239,0
+TIPX.US,D,20180427,000000,17.4888,17.4977,17.469,17.4858,112116.0241172,0
+TIPX.US,D,20180430,000000,17.4977,17.5195,17.4977,17.5066,43603.871355459,0
+TIPX.US,D,20180501,000000,17.4779,17.4888,17.4591,17.469,62029.037184045,0
+TIPX.US,D,20180502,000000,17.4789,17.4977,17.4591,17.4888,26412.767838394,0
+TIPX.US,D,20180503,000000,17.4977,17.5096,17.4977,17.5096,40313.374873147,0
+TIPX.US,D,20180504,000000,17.5146,17.5146,17.4888,17.4987,12624.164823737,0
+TIPX.US,D,20180507,000000,17.5066,17.5324,17.5066,17.5146,28615.51356697,0
+TIPX.US,D,20180508,000000,17.4888,17.5066,17.4591,17.4967,78036.530650896,0
+TIPX.US,D,20180509,000000,17.4888,17.4977,17.469,17.4977,46327.284420703,0
+TIPX.US,D,20180510,000000,17.4888,17.5066,17.4799,17.4977,26904.172863504,0
+TIPX.US,D,20180511,000000,17.5146,17.5146,17.4789,17.4987,15651.300502037,0
+TIPX.US,D,20180514,000000,17.4789,17.4888,17.469,17.4809,8387.1839193432,0
+TIPX.US,D,20180515,000000,17.4492,17.4492,17.4145,17.4244,94267.023112714,0
+TIPX.US,D,20180516,000000,17.4274,17.4363,17.4145,17.4234,12411.25628103,0
+TIPX.US,D,20180517,000000,17.4303,17.4323,17.4095,17.4145,10305.378894159,0
+TIPX.US,D,20180518,000000,17.4234,17.4492,17.4234,17.4393,12388.04824083,0
+TIPX.US,D,20180521,000000,17.4383,17.4591,17.4343,17.4591,9658.5809042292,0
+TIPX.US,D,20180522,000000,17.4492,17.4591,17.4323,17.4323,44430.279395635,0
+TIPX.US,D,20180523,000000,17.4739,17.4977,17.4739,17.4967,6262.1346731766,0
+TIPX.US,D,20180524,000000,17.4977,17.5235,17.4977,17.4977,20706.617084798,0
+TIPX.US,D,20180525,000000,17.4977,17.5146,17.4888,17.4908,20060.828140094,0
+TIPX.US,D,20180529,000000,17.5512,17.6246,17.5324,17.5978,93427.497484599,0
+TIPX.US,D,20180530,000000,17.5592,17.579,17.5423,17.5552,16497.889446735,0
+TIPX.US,D,20180531,000000,17.579,17.6077,17.5691,17.579,22457.310552082,0
+TIPX.US,D,20180601,000000,17.5512,17.5512,17.5324,17.5413,4741.5035174439,0
+TIPX.US,D,20180604,000000,17.5146,17.5364,17.5146,17.5146,34353.953767801,0
+TIPX.US,D,20180605,000000,17.5453,17.5592,17.5324,17.5512,25991.99597911,0
+TIPX.US,D,20180606,000000,17.5146,17.5146,17.4977,17.5066,45795.517586548,0
+TIPX.US,D,20180607,000000,17.5146,17.5691,17.5146,17.5374,36865.467335564,0
+TIPX.US,D,20180608,000000,17.5235,17.5592,17.5235,17.5324,45582.609043841,0
+TIPX.US,D,20180611,000000,17.5146,17.5324,17.5146,17.5324,50841.752762275,0
+TIPX.US,D,20180612,000000,17.5235,17.5324,17.5066,17.5195,20067.891456677,0
+TIPX.US,D,20180613,000000,17.5324,17.5324,17.4977,17.5235,41798.689445966,0
+TIPX.US,D,20180614,000000,17.5324,17.5413,17.5066,17.5245,28729.535677519,0
+TIPX.US,D,20180615,000000,17.5512,17.5582,17.5235,17.5562,43191.171857984,0
+TIPX.US,D,20180618,000000,17.5592,17.5592,17.5413,17.5512,19530.070351166,0
+TIPX.US,D,20180619,000000,17.574,17.5909,17.5592,17.5889,62850.399998091,0
+TIPX.US,D,20180620,000000,17.5691,17.579,17.5324,17.5512,29995.887436275,0
+TIPX.US,D,20180621,000000,17.5324,17.579,17.5324,17.5592,40245.768842998,0
+TIPX.US,D,20180622,000000,17.5839,17.5978,17.5592,17.5978,19989.185929041,0
+TIPX.US,D,20180625,000000,17.6077,17.6157,17.5889,17.5929,28341.053265471,0
+TIPX.US,D,20180626,000000,17.5889,17.6157,17.5879,17.6157,36033.005024031,0
+TIPX.US,D,20180627,000000,17.6444,17.6563,17.6256,17.6494,25715.517587159,0
+TIPX.US,D,20180628,000000,17.6632,17.6632,17.6157,17.6444,42094.339697214,0
+TIPX.US,D,20180629,000000,17.6543,17.6543,17.6246,17.6345,833553.08942191,0
+TIPX.US,D,20180702,000000,17.6613,17.6613,17.6345,17.6444,29153.334672481,0
+TIPX.US,D,20180703,000000,17.6444,17.6712,17.6444,17.6632,19864.064321005,0
+TIPX.US,D,20180705,000000,17.6791,17.689,17.6652,17.6791,13308.297487033,0
+TIPX.US,D,20180706,000000,17.689,17.7068,17.6751,17.689,26556.0522605,0
+TIPX.US,D,20180709,000000,17.6632,17.6791,17.6632,17.6632,54766.938691804,0
+TIPX.US,D,20180710,000000,17.6632,17.6791,17.6543,17.6543,24348.261305793,0
+TIPX.US,D,20180711,000000,17.6682,17.6712,17.6543,17.6543,24996.068340949,0
+TIPX.US,D,20180712,000000,17.6543,17.6543,17.6394,17.6494,30433.813064402,0
+TIPX.US,D,20180713,000000,17.6543,17.6791,17.6543,17.6632,29058.484421228,0
+TIPX.US,D,20180716,000000,17.6375,17.6444,17.6246,17.6444,13198.311557388,0
+TIPX.US,D,20180717,000000,17.6543,17.6543,17.6157,17.6246,31505.41909452,0
+TIPX.US,D,20180718,000000,17.6345,17.6345,17.5978,17.5978,39847.195978689,0
+TIPX.US,D,20180719,000000,17.6137,17.6533,17.6137,17.6246,67122.697485398,0
+TIPX.US,D,20180720,000000,17.6345,17.6345,17.6028,17.6028,21451.29246166,0
+TIPX.US,D,20180723,000000,17.5978,17.5978,17.5413,17.5413,29104.900501628,0
+TIPX.US,D,20180724,000000,17.5324,17.5592,17.5324,17.5592,21751.987939038,0
+TIPX.US,D,20180725,000000,17.5691,17.579,17.5413,17.5413,27891.01909463,0
+TIPX.US,D,20180726,000000,17.5512,17.5602,17.5493,17.5503,7024.9728641082,0
+TIPX.US,D,20180727,000000,17.5691,17.5691,17.5413,17.5592,26099.963818303,0
+TIPX.US,D,20180730,000000,17.5592,17.577,17.5453,17.5691,43367.754772552,0
+TIPX.US,D,20180731,000000,17.5691,17.579,17.5512,17.5512,54272.506531015,0
+TIPX.US,D,20180801,000000,17.5413,17.5512,17.5324,17.5324,31779.879396019,0
+TIPX.US,D,20180802,000000,17.5503,17.5691,17.5413,17.5512,32922.118591965,0
+TIPX.US,D,20180803,000000,17.5641,17.5889,17.5641,17.5691,46950.874370433,0
+TIPX.US,D,20180806,000000,17.6157,17.6157,17.5889,17.5889,50483.541707009,0
+TIPX.US,D,20180807,000000,17.5929,17.5978,17.579,17.5839,142182.5447193,0
+TIPX.US,D,20180808,000000,17.5889,17.5889,17.5691,17.5691,33112.828139698,0
+TIPX.US,D,20180809,000000,17.5978,17.6077,17.5889,17.5978,75759.115575588,0
+TIPX.US,D,20180810,000000,17.6444,17.6712,17.6345,17.6345,64531.469344773,0
+TIPX.US,D,20180813,000000,17.6543,17.6642,17.6345,17.6345,106670.20703194,0
+TIPX.US,D,20180814,000000,17.6543,17.6543,17.6246,17.6246,61406.456279542,0
+TIPX.US,D,20180815,000000,17.6593,17.6642,17.6345,17.6345,17747.087436647,0
+TIPX.US,D,20180816,000000,17.6345,17.6444,17.6285,17.6444,28301.700501653,0
+TIPX.US,D,20180817,000000,17.6642,17.6642,17.6246,17.6444,42177.081405754,0
+TIPX.US,D,20180820,000000,17.6543,17.684,17.6543,17.6801,40131.746732449,0
+TIPX.US,D,20180821,000000,17.6722,17.6801,17.6642,17.6642,58037.254269594,0
+TIPX.US,D,20180822,000000,17.69,17.7078,17.6801,17.6801,12318.424120229,0
+TIPX.US,D,20180823,000000,17.6989,17.7078,17.69,17.69,50930.548742171,0
+TIPX.US,D,20180824,000000,17.6989,17.7177,17.69,17.7177,53238.235174262,0
+TIPX.US,D,20180827,000000,17.69,17.7078,17.69,17.7078,41014.661305287,0
+TIPX.US,D,20180828,000000,17.69,17.69,17.6642,17.6642,61990.693465453,0
+TIPX.US,D,20180829,000000,17.6801,17.6801,17.6543,17.6543,80774.070349305,0
+TIPX.US,D,20180830,000000,17.6722,17.6989,17.6722,17.6801,18976.104522037,0
+TIPX.US,D,20180831,000000,17.7078,17.7078,17.6642,17.6642,89860.522610336,0
+TIPX.US,D,20180904,000000,17.69,17.69,17.6543,17.6722,53230.162812453,0
+TIPX.US,D,20180905,000000,17.6642,17.6722,17.6543,17.6642,20214.203014461,0
+TIPX.US,D,20180906,000000,17.6722,17.6801,17.6642,17.6692,33620.377888426,0
+TIPX.US,D,20180907,000000,17.6444,17.6444,17.6077,17.6157,89669.813062603,0
+TIPX.US,D,20180910,000000,17.6157,17.6385,17.6157,17.6157,147905.84924174,0
+TIPX.US,D,20180911,000000,17.6157,17.6157,17.5889,17.5978,28058.520602163,0
+TIPX.US,D,20180912,000000,17.6206,17.6345,17.6077,17.6077,54543.939696835,0
+TIPX.US,D,20180913,000000,17.5978,17.6077,17.5889,17.5889,107752.91255954,0
+TIPX.US,D,20180914,000000,17.5691,17.5889,17.5592,17.5691,17816.711557248,0
+TIPX.US,D,20180917,000000,17.579,17.5889,17.5592,17.5889,228406.46833477,0
+TIPX.US,D,20180918,000000,17.5592,17.5691,17.5413,17.5592,341971.48139665,0
+TIPX.US,D,20180919,000000,17.5423,17.5691,17.5235,17.5592,208752.28542079,0
+TIPX.US,D,20180920,000000,17.5413,17.5691,17.5413,17.5512,32510.428139716,0
+TIPX.US,D,20180921,000000,17.5512,17.5592,17.5324,17.5512,989649.35876391,0
+TIPX.US,D,20180924,000000,17.5592,17.5592,17.5413,17.5473,102996.27336371,0
+TIPX.US,D,20180925,000000,17.5324,17.5512,17.5324,17.5463,55425.845224447,0
+TIPX.US,D,20180926,000000,17.5324,17.5691,17.5324,17.5691,41627.151757529,0
+TIPX.US,D,20180927,000000,17.5592,17.5691,17.5512,17.5621,29411.650250363,0
+TIPX.US,D,20180928,000000,17.5691,17.5879,17.5592,17.5592,1112679.2160466,0
+TIPX.US,D,20181001,000000,17.5691,17.5691,17.5512,17.5562,16088.217084938,0
+TIPX.US,D,20181002,000000,17.5651,17.5721,17.5592,17.5681,34115.819094441,0
+TIPX.US,D,20181003,000000,17.5394,17.5512,17.5116,17.5146,55895.051254583,0
+TIPX.US,D,20181004,000000,17.5057,17.5146,17.4779,17.4878,31582.106531704,0
+TIPX.US,D,20181005,000000,17.4779,17.4878,17.4373,17.4383,72900.490450047,0
+TIPX.US,D,20181008,000000,17.4482,17.468,17.4482,17.4581,46937.756782494,0
+TIPX.US,D,20181009,000000,17.4591,17.4779,17.4581,17.468,36099.602008954,0
+TIPX.US,D,20181010,000000,17.4551,17.4779,17.4412,17.4779,41248.759797742,0
+TIPX.US,D,20181011,000000,17.467,17.4878,17.4482,17.468,64563.758792008,0
+TIPX.US,D,20181012,000000,17.4581,17.4878,17.4571,17.4581,48975.01909399,0
+TIPX.US,D,20181015,000000,17.468,17.4779,17.4581,17.4779,41419.288440953,0
+TIPX.US,D,20181016,000000,17.4581,17.4779,17.4581,17.468,31941.326632196,0
+TIPX.US,D,20181017,000000,17.4581,17.473,17.4293,17.4293,35115.782913506,0
+TIPX.US,D,20181018,000000,17.4293,17.4581,17.4293,17.4531,33145.117586933,0
+TIPX.US,D,20181019,000000,17.4293,17.4472,17.4214,17.4373,42051.959797717,0
+TIPX.US,D,20181022,000000,17.4293,17.4393,17.4115,17.4254,31532.663315625,0
+TIPX.US,D,20181023,000000,17.464,17.468,17.4293,17.4293,34468.984923576,0
+TIPX.US,D,20181024,000000,17.4531,17.4779,17.4482,17.4601,39238.741707351,0
+TIPX.US,D,20181025,000000,17.468,17.468,17.4204,17.4383,34454.858290411,0
+TIPX.US,D,20181026,000000,17.4482,17.5057,17.4383,17.4938,40711.947737457,0
+TIPX.US,D,20181029,000000,17.468,17.5037,17.468,17.4878,171106.82612546,0
+TIPX.US,D,20181030,000000,17.4581,17.473,17.4383,17.4383,17893.398994431,0
+TIPX.US,D,20181031,000000,17.4284,17.4432,17.4204,17.4204,28942.444220226,0
+TIPX.US,D,20181101,000000,17.4105,17.4293,17.4036,17.4293,34448.804019054,0
+TIPX.US,D,20181102,000000,17.3937,17.3937,17.36,17.3669,16390.930652768,0
+TIPX.US,D,20181105,000000,17.3848,17.4115,17.3848,17.3848,19459.437185339,0
+TIPX.US,D,20181106,000000,17.3927,17.3937,17.3758,17.3937,34868.566833112,0
+TIPX.US,D,20181107,000000,17.4036,17.4125,17.3758,17.3758,28290.601004166,0
+TIPX.US,D,20181108,000000,17.3758,17.3937,17.358,17.3669,25681.210049471,0
+TIPX.US,D,20181109,000000,17.3857,17.3937,17.3758,17.3937,49510.822109049,0
+TIPX.US,D,20181112,000000,17.4075,17.4353,17.4075,17.4204,29046.375878515,0
+TIPX.US,D,20181113,000000,17.4204,17.4204,17.4036,17.4115,49867.015073862,0
+TIPX.US,D,20181114,000000,17.4184,17.4383,17.4115,17.4115,69786.576882302,0
+TIPX.US,D,20181115,000000,17.4383,17.4482,17.4204,17.4293,38389.125626974,0
+TIPX.US,D,20181116,000000,17.4581,17.4967,17.4581,17.4779,14533.278391518,0
+TIPX.US,D,20181119,000000,17.4779,17.4967,17.4779,17.4908,60291.461304701,0
+TIPX.US,D,20181120,000000,17.468,17.4779,17.4482,17.463,42367.790953487,0
+TIPX.US,D,20181121,000000,17.4383,17.468,17.4204,17.4482,1346415.4612656,0
+TIPX.US,D,20181123,000000,17.4581,17.4581,17.4204,17.4254,107553.12160477,0
+TIPX.US,D,20181126,000000,17.4115,17.4293,17.4115,17.4204,35262.094471291,0
+TIPX.US,D,20181127,000000,17.4155,17.4155,17.3758,17.3887,117472.03617734,0
+TIPX.US,D,20181128,000000,17.3848,17.4343,17.3778,17.4115,25762.942712785,0
+TIPX.US,D,20181129,000000,17.464,17.4878,17.4581,17.4829,45501.885425753,0
+TIPX.US,D,20181130,000000,17.4779,17.4878,17.468,17.4829,31205.732662369,0
+TIPX.US,D,20181203,000000,17.4948,17.5057,17.4848,17.5057,20145.587939087,0
+TIPX.US,D,20181204,000000,17.5146,17.5512,17.5146,17.5146,31308.655275431,0
+TIPX.US,D,20181206,000000,17.5374,17.5592,17.5215,17.5324,24228.184923887,0
+TIPX.US,D,20181207,000000,17.5324,17.5512,17.5324,17.5512,37992.570853117,0
+TIPX.US,D,20181210,000000,17.5324,17.5493,17.5057,17.5057,22682.327637502,0
+TIPX.US,D,20181211,000000,17.4878,17.5146,17.4383,17.4482,316499.14370898,0
+TIPX.US,D,20181212,000000,17.4512,17.4581,17.4383,17.4482,49092.068340217,0
+TIPX.US,D,20181213,000000,17.4581,17.468,17.4383,17.468,25094.954773107,0
+TIPX.US,D,20181214,000000,17.4779,17.4779,17.4482,17.468,50524.912561279,0
+TIPX.US,D,20181217,000000,17.4581,17.4967,17.4581,17.4957,56750.721606316,0
+TIPX.US,D,20181218,000000,17.4938,17.5156,17.4878,17.4967,32151.208039224,0
+TIPX.US,D,20181219,000000,17.5146,17.5413,17.5146,17.5225,10732.2050248,0
+TIPX.US,D,20181220,000000,17.5057,17.5057,17.4482,17.4878,169625.54773354,0
+TIPX.US,D,20181221,000000,17.4779,17.5047,17.4779,17.4967,59829.318591147,0
+TIPX.US,D,20181224,000000,17.5057,17.5057,17.4779,17.4878,32015.995978927,0
+TIPX.US,D,20181226,000000,17.5146,17.5146,17.4848,17.4967,115943.33265979,0
+TIPX.US,D,20181227,000000,17.5413,17.5413,17.4957,17.4967,144316.6753725,0
+TIPX.US,D,20181228,000000,17.5057,17.5413,17.5057,17.5275,37314.492461178,0
+TIPX.US,D,20181231,000000,17.5413,17.5691,17.5225,17.5691,304334.09446312,0
+TIPX.US,D,20190102,000000,17.5552,17.5889,17.5532,17.5889,172434.729643,0
+TIPX.US,D,20190103,000000,17.5978,17.6811,17.5978,17.6731,107449.18994648,0
+TIPX.US,D,20190104,000000,17.6256,17.6454,17.6157,17.6375,25400.695476615,0
+TIPX.US,D,20190107,000000,17.6355,17.6454,17.6157,17.6256,72980.205022909,0
+TIPX.US,D,20190108,000000,17.6355,17.6355,17.6176,17.6206,7855.4170851885,0
+TIPX.US,D,20190109,000000,17.6157,17.6553,17.6157,17.6553,11128.759798657,0
+TIPX.US,D,20190110,000000,17.6731,17.6731,17.6206,17.6454,18825.756783348,0
+TIPX.US,D,20190111,000000,17.6553,17.6731,17.6553,17.6731,3100.7959798053,0
+TIPX.US,D,20190114,000000,17.6692,17.6731,17.6365,17.6454,38160.07236065,0
+TIPX.US,D,20190115,000000,17.6503,17.6503,17.6256,17.6404,366507.42511449,0
+TIPX.US,D,20190116,000000,17.6077,17.6355,17.6077,17.6305,10258.962813759,0
+TIPX.US,D,20190117,000000,17.6196,17.6454,17.5988,17.6256,49661.169847738,0
+TIPX.US,D,20190118,000000,17.5889,17.6256,17.579,17.5988,7975.4934670944,0
+TIPX.US,D,20190122,000000,17.6256,17.6256,17.5889,17.5889,724299.72661116,0
+TIPX.US,D,20190123,000000,17.5978,17.6077,17.5839,17.5889,18902.444220531,0
+TIPX.US,D,20190124,000000,17.6355,17.6355,17.6067,17.6117,17242.564823597,0
+TIPX.US,D,20190125,000000,17.6008,17.6077,17.579,17.5919,23579.368843505,0
+TIPX.US,D,20190128,000000,17.5889,17.5889,17.5691,17.577,5819.1638189187,0
+TIPX.US,D,20190129,000000,17.5978,17.6087,17.5889,17.6077,30422.713566915,0
+TIPX.US,D,20190130,000000,17.6157,17.7187,17.6157,17.6989,48194.018088988,0
+TIPX.US,D,20190131,000000,17.7356,17.7732,17.7276,17.7732,12838.08241167,0
+TIPX.US,D,20190201,000000,17.7604,17.7604,17.7227,17.7227,26062.629144937,0
+TIPX.US,D,20190204,000000,17.69,17.69,17.6811,17.686,8326.6412057772,0
+TIPX.US,D,20190205,000000,17.693,17.7049,17.687,17.7049,16695.662311051,0
+TIPX.US,D,20190206,000000,17.6999,17.7356,17.69,17.6999,165390.5849196,0
+TIPX.US,D,20190207,000000,17.7167,17.7197,17.6999,17.7138,35421.523617014,0
+TIPX.US,D,20190208,000000,17.7276,17.7356,17.7227,17.7276,9256.9809042414,0
+TIPX.US,D,20190211,000000,17.7088,17.7088,17.69,17.6949,14945.977888993,0
+TIPX.US,D,20190212,000000,17.69,17.6999,17.69,17.6949,34787.843215024,0
+TIPX.US,D,20190213,000000,17.7088,17.7088,17.6949,17.7049,75277.801002738,0
+TIPX.US,D,20190214,000000,17.7336,17.7445,17.7276,17.7405,36177.298491363,0
+TIPX.US,D,20190215,000000,17.7276,17.7455,17.7276,17.7405,18426.174873812,0
+TIPX.US,D,20190219,000000,17.7554,17.7643,17.7495,17.7643,43184.108541402,0
+TIPX.US,D,20190220,000000,17.7643,17.7822,17.7643,17.7732,34230.850250216,0
+TIPX.US,D,20190221,000000,17.7554,17.7554,17.7376,17.7504,48560.301506063,0
+TIPX.US,D,20190222,000000,17.7732,17.8099,17.7732,17.797,61022.010048398,0
+TIPX.US,D,20190225,000000,17.7822,17.7822,17.7732,17.7782,21771.159798334,0
+TIPX.US,D,20190226,000000,17.8059,17.8099,17.7921,17.7921,51310.958792411,0
+TIPX.US,D,20190227,000000,17.801,17.801,17.7643,17.7782,148098.57687992,0
+TIPX.US,D,20190228,000000,17.7643,17.7732,17.7504,17.7504,8739.3407032521,0
+TIPX.US,D,20190301,000000,17.7356,17.7554,17.7227,17.7356,183837.94974316,0
+TIPX.US,D,20190304,000000,17.7435,17.7643,17.7356,17.7504,480208.65928189,0
+TIPX.US,D,20190305,000000,17.7455,17.7455,17.7276,17.7405,48841.825124144,0
+TIPX.US,D,20190306,000000,17.7395,17.7643,17.7395,17.7613,122941.0613028,0
+TIPX.US,D,20190307,000000,17.7871,17.8099,17.7831,17.802,7240.9085424936,0
+TIPX.US,D,20190308,000000,17.7921,17.8198,17.7921,17.8198,37141.945727515,0
+TIPX.US,D,20190311,000000,17.801,17.8198,17.801,17.8198,101235.48944416,0
+TIPX.US,D,20190312,000000,17.8129,17.8426,17.8099,17.8426,8419.4733665784,0
+TIPX.US,D,20190313,000000,17.8476,17.8565,17.8426,17.8565,16747.123617582,0
+TIPX.US,D,20190314,000000,17.8505,17.8694,17.8476,17.8644,7934.1226128243,0
+TIPX.US,D,20190315,000000,17.8664,17.905,17.8664,17.8852,28750.725627267,0
+TIPX.US,D,20190318,000000,17.8763,17.915,17.8763,17.8951,77190.950751424,0
+TIPX.US,D,20190319,000000,17.8951,17.8951,17.8763,17.8852,29968.64321517,0
+TIPX.US,D,20190320,000000,17.8951,17.9863,17.8892,17.9764,13661.463316168,0
+TIPX.US,D,20190321,000000,17.9863,17.9863,17.9596,17.9695,14528.233165388,0
+TIPX.US,D,20190322,000000,17.9814,18.0012,17.9724,18.0012,12844.136683027,0
+TIPX.US,D,20190325,000000,18.0061,18.0329,17.9893,18.0101,18255.646230601,0
+TIPX.US,D,20190326,000000,18.0061,18.0061,17.9863,17.9883,20745.969848616,0
+TIPX.US,D,20190327,000000,17.9863,18.015,17.9853,18.0051,20822.6572858,0
+TIPX.US,D,20190328,000000,17.9695,17.9873,17.9685,17.9873,6558.79396965,0
+TIPX.US,D,20190329,000000,18.0061,18.015,17.9863,18.0061,631050.83013158,0
+TIPX.US,D,20190401,000000,18.0061,18.0061,17.9596,17.9695,101861.09748434,0
+TIPX.US,D,20190402,000000,17.9794,17.9794,17.9645,17.9794,4264.2251254986,0
+TIPX.US,D,20190403,000000,17.9516,17.9695,17.9417,17.9516,25621.676381131,0
+TIPX.US,D,20190404,000000,17.9596,17.9596,17.9417,17.9596,275178.74170018,0
+TIPX.US,D,20190405,000000,17.9645,17.9695,17.9566,17.9645,8899.778894202,0
+TIPX.US,D,20190408,000000,17.9596,17.9724,17.9536,17.9596,19599.694471766,0
+TIPX.US,D,20190409,000000,17.9695,17.9863,17.9695,17.9734,29907.091456378,0
+TIPX.US,D,20190410,000000,18.015,18.0329,18.0081,18.0329,6391.2924621174,0
+TIPX.US,D,20190411,000000,17.9962,18.015,17.9962,17.9972,21405.885426485,0
+TIPX.US,D,20190412,000000,17.9863,17.9962,17.9744,17.9744,24862.874371104,0
+TIPX.US,D,20190415,000000,17.9695,17.9863,17.9695,17.9794,11178.203014736,0
+TIPX.US,D,20190416,000000,17.9734,17.9734,17.9457,17.9516,4545.7487435805,0
+TIPX.US,D,20190417,000000,17.9467,17.9576,17.9437,17.9546,8068.3256278956,0
+TIPX.US,D,20190418,000000,17.9764,17.9863,17.9695,17.9823,6196.5467334801,0
+TIPX.US,D,20190422,000000,17.9962,17.9962,17.9734,17.9744,9214.6010047452,0
+TIPX.US,D,20190423,000000,17.9863,18.0012,17.9863,18.0012,21483.581908895,0
+TIPX.US,D,20190424,000000,18.023,18.0478,18.023,18.0428,57171.4934656,0
+TIPX.US,D,20190425,000000,18.0428,18.0517,18.0428,18.0478,9497.1336680532,0
+TIPX.US,D,20190426,000000,18.0606,18.0715,18.0428,18.0676,21126.379898856,0
+TIPX.US,D,20190429,000000,18.0478,18.0527,18.0428,18.0478,18138.596984374,0
+TIPX.US,D,20190430,000000,18.0676,18.0696,18.0527,18.0676,9653.5356780987,0
+TIPX.US,D,20190501,000000,18.0527,18.0904,18.0378,18.0378,159233.39094994,0
+TIPX.US,D,20190502,000000,17.9962,17.9962,17.9536,17.9645,68980.349746648,0
+TIPX.US,D,20190503,000000,17.9913,18.0061,17.9913,18.0012,14858.190954323,0
+TIPX.US,D,20190506,000000,18.0428,18.0428,18.023,18.0378,40285.121606816,0
+TIPX.US,D,20190507,000000,18.0329,18.0527,18.0329,18.0418,16935.815074862,0
+TIPX.US,D,20190508,000000,18.0527,18.0527,18.0032,18.015,45780.381908157,0
+TIPX.US,D,20190509,000000,18.0428,18.0428,18.023,18.023,10152.004019792,0
+TIPX.US,D,20190510,000000,18.015,18.0527,18.015,18.0478,33758.617084402,0
+TIPX.US,D,20190513,000000,18.0904,18.1102,18.0814,18.0953,101757.16582605,0
+TIPX.US,D,20190514,000000,18.0933,18.0973,18.0854,18.0973,22289.809044549,0
+TIPX.US,D,20190515,000000,18.1201,18.1399,18.1142,18.1399,109696.33366501,0
+TIPX.US,D,20190516,000000,18.1102,18.13,18.1102,18.1251,51148.502511009,0
+TIPX.US,D,20190517,000000,18.1201,18.1201,18.1003,18.1003,17277.88140651,0
+TIPX.US,D,20190520,000000,18.0805,18.1003,18.0715,18.0755,19743.987939099,0
+TIPX.US,D,20190521,000000,18.0735,18.0805,18.0626,18.0626,19560.341707949,0
+TIPX.US,D,20190522,000000,18.0904,18.1092,18.0715,18.0715,35009.833164766,0
+TIPX.US,D,20190523,000000,18.0914,18.1251,18.0904,18.1013,13238.673366432,0
+TIPX.US,D,20190524,000000,18.1003,18.1102,18.1003,18.1003,49773.173867835,0
+TIPX.US,D,20190528,000000,18.13,18.1399,18.1151,18.135,22041.583918928,0
+TIPX.US,D,20190529,000000,18.1578,18.1766,18.1488,18.1488,49248.470350263,0
+TIPX.US,D,20190530,000000,18.1528,18.1915,18.1528,18.1895,12970.267336289,0
+TIPX.US,D,20190531,000000,18.2529,18.2757,18.2331,18.2737,21547.151758139,0
+TIPX.US,D,20190603,000000,18.2906,18.3332,18.2806,18.3243,111416.75577551,0
+TIPX.US,D,20190604,000000,18.2906,18.3243,18.2826,18.3233,10481.961808727,0
+TIPX.US,D,20190605,000000,18.35,18.35,18.3243,18.3332,39729.137687235,0
+TIPX.US,D,20190606,000000,18.3332,18.35,18.3054,18.3243,158631.99999518,0
+TIPX.US,D,20190607,000000,18.3599,18.3698,18.3421,18.3599,242332.30150018,0
+TIPX.US,D,20190610,000000,18.3332,18.3421,18.2975,18.2975,55664.988943033,0
+TIPX.US,D,20190611,000000,18.2806,18.2975,18.2707,18.2856,131661.23014675,0
+TIPX.US,D,20190612,000000,18.2985,18.3143,18.2856,18.2866,16632.092461806,0
+TIPX.US,D,20190613,000000,18.3054,18.3243,18.3054,18.3104,23097.045225429,0
+TIPX.US,D,20190614,000000,18.2806,18.3054,18.2618,18.2777,29776.924622211,0
+TIPX.US,D,20190617,000000,18.2529,18.2707,18.2479,18.2489,21724.743717933,0
+TIPX.US,D,20190618,000000,18.3243,18.3243,18.2975,18.3104,19506.862310965,0
+TIPX.US,D,20190619,000000,18.2945,18.3907,18.2816,18.3867,7228.7999997804,0
+TIPX.US,D,20190620,000000,18.4571,18.4957,18.4571,18.4858,21011.34874308,0
+TIPX.US,D,20190621,000000,18.4481,18.4541,18.3996,18.4154,48011.380903064,0
+TIPX.US,D,20190624,000000,18.4382,18.4571,18.4382,18.4571,15799.630150274,0
+TIPX.US,D,20190625,000000,18.461,18.461,18.4184,18.4323,14498.970853831,0
+TIPX.US,D,20190626,000000,18.4184,18.4343,18.3996,18.4095,25717.535677611,0
+TIPX.US,D,20190627,000000,18.4095,18.4432,18.4095,18.4313,5551.7668340022,0
+TIPX.US,D,20190628,000000,18.4382,18.4462,18.4283,18.4432,129920.62713173,0
+TIPX.US,D,20190701,000000,18.4481,18.461,18.4095,18.4283,57023.163817363,0
+TIPX.US,D,20190702,000000,18.4184,18.4481,18.4184,18.4333,31970.588943752,0
+TIPX.US,D,20190703,000000,18.467,18.4759,18.4571,18.462,7153.1216078229,0
+TIPX.US,D,20190705,000000,18.3798,18.4065,18.3599,18.4065,33626.432159783,0
+TIPX.US,D,20190708,000000,18.4184,18.4283,18.3996,18.3996,16785.467336174,0
+TIPX.US,D,20190709,000000,18.4184,18.4283,18.3897,18.4045,14096.361808617,0
+TIPX.US,D,20190710,000000,18.4571,18.467,18.4501,18.467,24706.472361059,0
+TIPX.US,D,20190711,000000,18.4769,18.4769,18.4333,18.4382,11196.365828806,0
+TIPX.US,D,20190712,000000,18.4095,18.4571,18.4095,18.4511,15049.909547282,0
+TIPX.US,D,20190715,000000,18.4571,18.4808,18.4481,18.4789,27619.585928809,0
+TIPX.US,D,20190716,000000,18.4481,18.4571,18.4481,18.4551,36256.004018999,0
+TIPX.US,D,20190717,000000,18.4759,18.4858,18.467,18.4759,22331.179898819,0
+TIPX.US,D,20190718,000000,18.4749,18.5244,18.461,18.5244,29455.039195085,0
+TIPX.US,D,20190719,000000,18.5056,18.5135,18.4858,18.4888,14842.046230705,0
+TIPX.US,D,20190722,000000,18.4957,18.5056,18.4858,18.4957,17395.939697964,0
+TIPX.US,D,20190723,000000,18.4808,18.4957,18.4759,18.4957,7254.0261304329,0
+TIPX.US,D,20190724,000000,18.5056,18.5096,18.4858,18.4957,23444.156783207,0
+TIPX.US,D,20190725,000000,18.4759,18.4789,18.459,18.4759,26275.537687644,0
+TIPX.US,D,20190726,000000,18.4759,18.4759,18.4481,18.4531,10897.68844188,0
+TIPX.US,D,20190729,000000,18.468,18.468,18.4481,18.4571,21130.41607976,0
+TIPX.US,D,20190730,000000,18.461,18.467,18.4481,18.4571,28570.106531795,0
+TIPX.US,D,20190731,000000,18.467,18.5145,18.4412,18.4808,20579.477386309,0
+TIPX.US,D,20190801,000000,18.4571,18.5423,18.4382,18.5324,151207.44522154,0
+TIPX.US,D,20190802,000000,18.5423,18.5522,18.5056,18.5522,15947.959798511,0
+TIPX.US,D,20190805,000000,18.568,18.5998,18.5611,18.5859,46904.458290032,0
+TIPX.US,D,20190806,000000,18.5859,18.6255,18.5809,18.6156,34370.098491418,0
+TIPX.US,D,20190807,000000,18.6741,18.684,18.6156,18.6156,13639.264321194,0
+TIPX.US,D,20190808,000000,18.6156,18.6543,18.6077,18.6513,18185.013064774,0
+TIPX.US,D,20190809,000000,18.6741,18.684,18.6255,18.6255,59019.055274589,0
+TIPX.US,D,20190812,000000,18.6741,18.6761,18.6543,18.6691,27843.593969003,0
+TIPX.US,D,20190813,000000,18.6939,18.6939,18.6325,18.6404,25901.181908761,0
+TIPX.US,D,20190814,000000,18.6741,18.6741,18.6493,18.6493,14272.944723185,0
+TIPX.US,D,20190815,000000,18.6741,18.7336,18.6741,18.7038,22271.646230479,0
+TIPX.US,D,20190816,000000,18.684,18.7038,18.6572,18.679,27528.77185846,0
+TIPX.US,D,20190819,000000,18.6543,18.6691,18.6404,18.6404,29405.595979006,0
+TIPX.US,D,20190820,000000,18.687,18.6939,18.6543,18.6741,102395.89145418,0
+TIPX.US,D,20190821,000000,18.6354,18.6899,18.6354,18.6404,14335.505527203,0
+TIPX.US,D,20190822,000000,18.6354,18.6444,18.6077,18.6156,18936.751758219,0
+TIPX.US,D,20190823,000000,18.6354,18.7137,18.6354,18.684,30987.778893531,0
+TIPX.US,D,20190826,000000,18.7137,18.7236,18.6691,18.689,15614.974873897,0
+TIPX.US,D,20190827,000000,18.6939,18.7336,18.6939,18.7336,46785.390953353,0
+TIPX.US,D,20190828,000000,18.7524,18.7692,18.7524,18.7544,35549.672360729,0
+TIPX.US,D,20190829,000000,18.7524,18.7563,18.7365,18.7524,13296.18894432,0
+TIPX.US,D,20190830,000000,18.7504,18.7504,18.7038,18.7038,34415.505526593,0
+TIPX.US,D,20190903,000000,18.7038,18.7336,18.6741,18.684,12863.308542323,0
+TIPX.US,D,20190904,000000,18.7226,18.7425,18.7137,18.7425,31597.242210095,0
+TIPX.US,D,20190905,000000,18.7038,18.7038,18.6563,18.679,18721.825125059,0
+TIPX.US,D,20190906,000000,18.6741,18.6949,18.6642,18.685,8289.3065324115,0
+TIPX.US,D,20190909,000000,18.6642,18.6642,18.6255,18.6424,62495.216078504,0
+TIPX.US,D,20190910,000000,18.6404,18.6444,18.576,18.576,9957.2582911548,0
+TIPX.US,D,20190911,000000,18.5849,18.5908,18.5562,18.5562,34068.393968814,0
+TIPX.US,D,20190912,000000,18.6077,18.6077,18.5324,18.5482,33111.819094472,0
+TIPX.US,D,20190913,000000,18.5244,18.5274,18.4759,18.4838,8663.6623112946,0
+TIPX.US,D,20190916,000000,18.5423,18.5641,18.5423,18.5423,20549.206029527,0
+TIPX.US,D,20190917,000000,18.5363,18.576,18.5363,18.5611,76823.658289124,0
+TIPX.US,D,20190918,000000,18.5958,18.5958,18.5096,18.5145,10141.913567531,0
+TIPX.US,D,20190919,000000,18.5423,18.5512,18.5215,18.5264,39421.378893275,0
+TIPX.US,D,20190920,000000,18.5522,18.5859,18.5433,18.5859,9281.1979896678,0
+TIPX.US,D,20190923,000000,18.5998,18.6354,18.5998,18.6117,12475.8351755,0
+TIPX.US,D,20190924,000000,18.6354,18.6444,18.6206,18.6404,26863.81105446,0
+TIPX.US,D,20190925,000000,18.6126,18.6126,18.571,18.576,29063.529647358,0
+TIPX.US,D,20190926,000000,18.5899,18.5998,18.572,18.5809,18119.425125078,0
+TIPX.US,D,20190927,000000,18.5809,18.5809,18.5571,18.5611,8259.0351756285,0
+TIPX.US,D,20190930,000000,18.5522,18.577,18.5244,18.576,141533.72863892,0
+TIPX.US,D,20191001,000000,18.5789,18.6057,18.572,18.5998,26418.82210975,0
+TIPX.US,D,20191002,000000,18.6077,18.6404,18.6077,18.6216,97558.528640252,0
+TIPX.US,D,20191003,000000,18.6939,18.6939,18.6533,18.6691,20354.460300889,0
+TIPX.US,D,20191004,000000,18.6899,18.7068,18.6899,18.6989,69377.913565732,0
+TIPX.US,D,20191007,000000,18.6939,18.6939,18.6642,18.6642,13936.932662893,0
+TIPX.US,D,20191008,000000,18.684,18.684,18.6434,18.6444,33245.013064317,0
+TIPX.US,D,20191009,000000,18.6543,18.6543,18.6126,18.6354,18557.350753205,0
+TIPX.US,D,20191010,000000,18.6077,18.6077,18.5809,18.5998,17388.876381381,0
+TIPX.US,D,20191011,000000,18.5611,18.5809,18.5403,18.5611,60586.102510722,0
+TIPX.US,D,20191014,000000,18.5611,18.5809,18.5611,18.5809,14123.606029722,0
+TIPX.US,D,20191015,000000,18.571,18.571,18.5195,18.5195,10851.272361479,0
+TIPX.US,D,20191016,000000,18.5423,18.5809,18.5423,18.571,69754.287435067,0
+TIPX.US,D,20191017,000000,18.5522,18.5998,18.5423,18.5859,24922.408039444,0
+TIPX.US,D,20191018,000000,18.6008,18.6077,18.5908,18.5958,19127.461305952,0
+TIPX.US,D,20191021,000000,18.5908,18.5908,18.5522,18.5571,20627.911557162,0
+TIPX.US,D,20191022,000000,18.5809,18.5908,18.569,18.5849,17760.205024586,0
+TIPX.US,D,20191023,000000,18.6057,18.6097,18.5998,18.5998,20248.510552149,0
+TIPX.US,D,20191024,000000,18.6196,18.6255,18.6077,18.6077,36120.791958702,0
+TIPX.US,D,20191025,000000,18.6087,18.6087,18.5908,18.6047,15488.844220635,0
+TIPX.US,D,20191028,000000,18.5611,18.572,18.5522,18.5522,19477.599999408,0
+TIPX.US,D,20191029,000000,18.5522,18.5522,18.5244,18.5304,9462.8261303658,0
+TIPX.US,D,20191030,000000,18.5324,18.571,18.5244,18.5581,30253.19396893,0
+TIPX.US,D,20191031,000000,18.5948,18.6315,18.5948,18.6047,40476.840199775,0
+TIPX.US,D,20191101,000000,18.6265,18.6354,18.6047,18.6305,14928.82412015,0
+TIPX.US,D,20191104,000000,18.6156,18.6315,18.6156,18.6305,40596.916581681,0
+TIPX.US,D,20191105,000000,18.6077,18.6077,18.5869,18.5918,22979.995979201,0
+TIPX.US,D,20191106,000000,18.6156,18.6325,18.6008,18.6255,17492.80803967,0
+TIPX.US,D,20191107,000000,18.6156,18.6156,18.5423,18.5571,19516.952763226,0
+TIPX.US,D,20191108,000000,18.5403,18.571,18.5373,18.5611,3257.1979898508,0
+TIPX.US,D,20191111,000000,18.5908,18.5908,18.5522,18.5611,8079.4251253827,0
+TIPX.US,D,20191112,000000,18.571,18.578,18.5532,18.5661,63637.455274449,0
+TIPX.US,D,20191113,000000,18.5908,18.5908,18.5611,18.5809,27584.269345896,0
+TIPX.US,D,20191114,000000,18.6037,18.6057,18.5908,18.5998,22722.689446546,0
+TIPX.US,D,20191115,000000,18.5908,18.5988,18.571,18.572,26494.500501708,0
+TIPX.US,D,20191118,000000,18.5998,18.6117,18.5908,18.6077,18315.179898941,0
+TIPX.US,D,20191119,000000,18.6156,18.6235,18.6077,18.6206,23500.663315869,0
+TIPX.US,D,20191120,000000,18.6255,18.6632,18.6255,18.6493,23049.620099802,0
+TIPX.US,D,20191121,000000,18.6156,18.6354,18.6156,18.6354,20250.528642601,0
+TIPX.US,D,20191122,000000,18.6444,18.6444,18.6156,18.6255,14738.114572417,0
+TIPX.US,D,20191125,000000,18.6394,18.6444,18.6394,18.6404,6585.0291455286,0
+TIPX.US,D,20191126,000000,18.6642,18.6662,18.6543,18.6592,18187.031155226,0
+TIPX.US,D,20191127,000000,18.6444,18.6543,18.6354,18.6444,20445.274371238,0
+TIPX.US,D,20191129,000000,18.6444,18.6444,18.6077,18.6077,72458.528641015,0
+TIPX.US,D,20191202,000000,18.5809,18.6067,18.576,18.6067,16256.727637697,0
+TIPX.US,D,20191203,000000,18.6444,18.7137,18.6444,18.684,19642.074371263,0
+TIPX.US,D,20191204,000000,18.6939,18.6939,18.6642,18.679,9892.6793966844,0
+TIPX.US,D,20191205,000000,18.6444,18.6741,18.6444,18.6681,25945.579898709,0
+TIPX.US,D,20191206,000000,18.6444,18.6642,18.6325,18.6642,17422.174873843,0
+TIPX.US,D,20191209,000000,18.684,18.684,18.6543,18.6592,11467.798994627,0
+TIPX.US,D,20191210,000000,18.6553,18.6721,18.6444,18.6592,7303.4693465118,0
+TIPX.US,D,20191211,000000,18.6939,18.7236,18.6741,18.7088,20656.164823493,0
+TIPX.US,D,20191212,000000,18.7137,18.7137,18.6315,18.6493,68264.936681343,0
+TIPX.US,D,20191213,000000,18.6543,18.7058,18.6493,18.6939,34619.332662265,0
+TIPX.US,D,20191216,000000,18.6939,18.7018,18.6681,18.679,19678.399999402,0
+TIPX.US,D,20191217,000000,18.684,18.7038,18.6741,18.6989,33956.389948717,0
+TIPX.US,D,20191218,000000,18.7038,18.7038,18.685,18.689,40265.94974752,0
+TIPX.US,D,20191219,000000,18.684,18.7336,18.679,18.7137,29132.144722733,0
+TIPX.US,D,20191220,000000,18.7177,18.7197,18.7038,18.7038,13482.862311148,0
+TIPX.US,D,20191223,000000,18.7137,18.7236,18.684,18.6939,60475.107535851,0
+TIPX.US,D,20191224,000000,18.684,18.7137,18.679,18.7088,9094.5246228393,0
+TIPX.US,D,20191226,000000,18.7038,18.7236,18.7038,18.7236,47748.020099052,0
+TIPX.US,D,20191227,000000,18.7236,18.7425,18.7137,18.7286,38531.401003855,0
+TIPX.US,D,20191230,000000,18.7336,18.7524,18.7137,18.7425,32061.403014101,0
+TIPX.US,D,20191231,000000,18.7306,18.7603,18.7236,18.7336,2791361.1617242,0
+TIPX.US,D,20200102,000000,18.7791,18.8089,18.7791,18.8039,73561.415073142,0
+TIPX.US,D,20200103,000000,18.8683,18.8723,18.8485,18.8634,49268.651254785,0
+TIPX.US,D,20200106,000000,18.8862,18.8862,18.8317,18.8336,66183.276379899,0
+TIPX.US,D,20200107,000000,18.8287,18.8287,18.799,18.8089,23617.712562097,0
+TIPX.US,D,20200108,000000,18.799,18.8188,18.7653,18.7841,32265.230149774,0
+TIPX.US,D,20200109,000000,18.7603,18.789,18.7454,18.7791,24922.408039444,0
+TIPX.US,D,20200110,000000,18.799,18.8089,18.789,18.8039,25648.920602236,0
+TIPX.US,D,20200113,000000,18.789,18.8089,18.789,18.8089,35540.590953694,0
+TIPX.US,D,20200114,000000,18.799,18.8287,18.799,18.8188,43161.909546428,0
+TIPX.US,D,20200115,000000,18.8386,18.8436,18.8287,18.8336,24551.079396239,0
+TIPX.US,D,20200116,000000,18.8208,18.8277,18.8089,18.8237,51027.417083877,0
+TIPX.US,D,20200117,000000,18.8089,18.8089,18.792,18.8039,17800.56683363,0
+TIPX.US,D,20200121,000000,18.8089,18.8485,18.8089,18.8485,11782.62110517,0
+TIPX.US,D,20200122,000000,18.8485,18.8485,18.8287,18.8336,31825.286431194,0
+TIPX.US,D,20200123,000000,18.8485,18.8594,18.8406,18.8485,19207.175878814,0
+TIPX.US,D,20200124,000000,18.8386,18.8753,18.8386,18.8584,22318.06231088,0
+TIPX.US,D,20200127,000000,18.8753,18.8961,18.8753,18.8862,12930.914572471,0
+TIPX.US,D,20200128,000000,18.8961,18.8961,18.8693,18.8763,13886.480401588,0
+TIPX.US,D,20200129,000000,18.8961,18.9238,18.8812,18.9199,24725.644220354,0
+TIPX.US,D,20200130,000000,18.9318,18.9615,18.9318,18.9407,5946.3035174073,0
+TIPX.US,D,20200131,000000,18.9684,19.0001,18.9664,19.0001,14036.828140277,0
+TIPX.US,D,20200203,000000,18.9625,18.9625,18.9337,18.9526,42832.960802719,0
+TIPX.US,D,20200204,000000,18.9327,18.9327,18.8872,18.905,37515.292461172,0
+TIPX.US,D,20200205,000000,18.8872,18.904,18.8703,18.8842,29412.659295589,0
+TIPX.US,D,20200206,000000,18.8872,18.906,18.8773,18.8971,19980.104522006,0
+TIPX.US,D,20200207,000000,18.9159,18.9526,18.9159,18.9526,33647.622109531,0
+TIPX.US,D,20200210,000000,18.9625,18.9823,18.9526,18.9674,41242.705526385,0
+TIPX.US,D,20200211,000000,18.9327,18.9427,18.9268,18.9288,46259.678390555,0
+TIPX.US,D,20200212,000000,18.9248,18.9318,18.906,18.9288,23751.915577168,0
+TIPX.US,D,20200213,000000,18.9526,18.9625,18.9437,18.9496,11578.793969498,0
+TIPX.US,D,20200214,000000,18.9625,18.9724,18.9427,18.9575,27972.751757944,0
+TIPX.US,D,20200218,000000,18.9724,18.9853,18.9526,18.9823,33919.055275352,0
+TIPX.US,D,20200219,000000,18.9823,18.9823,18.9625,18.9674,30279.429144809,0
+TIPX.US,D,20200220,000000,18.9823,18.9912,18.9773,18.9863,27202.85025043,0
+TIPX.US,D,20200221,000000,19.0011,19.0388,19.0011,19.0239,45682.504521225,0
+TIPX.US,D,20200224,000000,19.0784,19.0973,19.0685,19.0874,61586.066329787,0
+TIPX.US,D,20200225,000000,19.0784,19.1012,19.0685,19.0685,81471.32060054,0
+TIPX.US,D,20200226,000000,19.0388,19.0874,19.0388,19.0735,35640.486431078,0
+TIPX.US,D,20200227,000000,19.1161,19.1171,19.0824,19.1052,54671.079395324,0
+TIPX.US,D,20200228,000000,19.1448,19.1547,19.1161,19.1161,103134.51255968,0
+TIPX.US,D,20200302,000000,19.1448,19.1746,19.0983,19.126,51163.638189401,0
+TIPX.US,D,20200303,000000,19.1647,19.345,19.1547,19.2776,21173.805024482,0
+TIPX.US,D,20200304,000000,19.3262,19.345,19.2727,19.2865,25665.065325854,0
+TIPX.US,D,20200305,000000,19.345,19.3549,19.3064,19.3262,24003.167838467,0
+TIPX.US,D,20200306,000000,19.3847,19.3946,19.2766,19.2905,24625.74874297,0
+TIPX.US,D,20200309,000000,19.2766,19.2766,19.0497,19.0784,91919.983916806,0
+TIPX.US,D,20200310,000000,19.0388,19.0418,18.7801,18.789,140128.12863896,0
+TIPX.US,D,20200311,000000,18.6553,18.6751,18.0497,18.3847,118223.77487078,0
+TIPX.US,D,20200312,000000,18.238,18.8346,17.9794,18.2549,173224.81205504,0
+TIPX.US,D,20200313,000000,18.4571,18.576,18.3203,18.46,80373.479394543,0
+TIPX.US,D,20200316,000000,18.238,18.238,18.0864,18.1845,107424.97286106,0
+TIPX.US,D,20200317,000000,18.0924,18.3312,17.8535,17.8535,74040.71155554,0
+TIPX.US,D,20200318,000000,17.8258,17.8932,17.7871,17.7901,29356.152762927,0
+TIPX.US,D,20200319,000000,17.7485,17.9645,17.7485,17.8813,44575.581908194,0
+TIPX.US,D,20200320,000000,18.016,18.3857,17.9506,18.3857,880664.4019833,0
+TIPX.US,D,20200323,000000,18.5056,18.6166,18.4759,18.6166,60736.450249411,0
+TIPX.US,D,20200324,000000,18.6453,18.7345,18.5908,18.6166,28751.734672493,0
+TIPX.US,D,20200325,000000,18.6265,18.799,18.6265,18.7613,1862655.1074811,0
+TIPX.US,D,20200326,000000,18.8693,19.0685,18.8198,18.8297,112395.52964483,0
+TIPX.US,D,20200327,000000,18.8594,18.9476,18.6166,18.8495,2408017.8170123,0
+TIPX.US,D,20200330,000000,18.906,18.9526,18.79,18.8594,274869.973861,0
+TIPX.US,D,20200331,000000,18.8416,18.8872,18.7554,18.7623,21095.099496847,0
+TIPX.US,D,20200401,000000,18.7801,18.8713,18.7534,18.8396,79402.777887035,0
+TIPX.US,D,20200402,000000,18.906,19.0883,18.906,19.01,19048.755778316,0
+TIPX.US,D,20200403,000000,19.1369,19.1607,19.0983,19.1072,23384.623114867,0
+TIPX.US,D,20200406,000000,19.1369,19.2073,19.1171,19.1855,20257.591959184,0
+TIPX.US,D,20200407,000000,19.2142,19.2142,19.0596,19.0883,14184.148743288,0
+TIPX.US,D,20200408,000000,19.1171,19.1756,19.0784,19.0983,41329.48341583,0
+TIPX.US,D,20200409,000000,19.1557,19.2885,19.127,19.2697,67397.157786897,0
+TIPX.US,D,20200413,000000,19.2697,19.2786,19.1756,19.233,54681.169847585,0
+TIPX.US,D,20200414,000000,19.2697,19.2984,19.233,19.2984,48486.641204557,0
+TIPX.US,D,20200415,000000,19.2766,19.2984,19.242,19.2786,41618.070350494,0
+TIPX.US,D,20200416,000000,19.2231,19.2984,19.1072,19.1557,580870.0019924,0
+TIPX.US,D,20200417,000000,19.1072,19.1855,19.0398,19.0883,36279.212059199,0
+TIPX.US,D,20200420,000000,19.0021,19.0794,18.9536,19.0299,61564.876380039,0
+TIPX.US,D,20200421,000000,19.01,19.0883,19.01,19.0457,32331.827134696,0
+TIPX.US,D,20200422,000000,19.0794,19.127,19.0398,19.1171,71337.479394818,0
+TIPX.US,D,20200423,000000,19.1458,19.1656,19.1141,19.1369,53158.5206014,0
+TIPX.US,D,20200424,000000,19.1369,19.2132,19.1072,19.1914,23864.928642491,0
+TIPX.US,D,20200427,000000,19.1656,19.2201,19.1656,19.1944,31817.214069385,0
+TIPX.US,D,20200428,000000,19.2519,19.2519,19.2053,19.233,33217.768843212,0
+TIPX.US,D,20200429,000000,19.2608,19.2885,19.2231,19.2519,21982.050250589,0
+TIPX.US,D,20200430,000000,19.2231,19.2638,19.1557,19.1557,23300.872361101,0
+TIPX.US,D,20200501,000000,19.1171,19.1171,19.0497,19.1012,62994.693465423,0
+TIPX.US,D,20200504,000000,19.1458,19.1458,19.1062,19.1141,25670.110551984,0
+TIPX.US,D,20200505,000000,19.0983,19.1478,19.0983,19.1458,28379.396984062,0
+TIPX.US,D,20200506,000000,19.0883,19.1171,19.0883,19.1072,25904.209044439,0
+TIPX.US,D,20200507,000000,19.1072,19.1855,19.1072,19.1805,8237.8452258804,0
+TIPX.US,D,20200508,000000,19.1855,19.2043,19.1656,19.1855,27158.452260481,0
+TIPX.US,D,20200511,000000,19.1557,19.1756,19.1458,19.1547,30648.739697561,0
+TIPX.US,D,20200512,000000,19.1171,19.1627,19.1171,19.1557,22000.213064658,0
+TIPX.US,D,20200513,000000,19.1855,19.1944,19.1458,19.1706,25753.86130575,0
+TIPX.US,D,20200514,000000,19.1855,19.1855,19.1567,19.1805,20505.817084804,0
+TIPX.US,D,20200515,000000,19.2231,19.2231,19.1706,19.1904,18856.028140131,0
+TIPX.US,D,20200518,000000,19.2043,19.241,19.2043,19.2172,24326.062310819,0
+TIPX.US,D,20200519,000000,19.2142,19.233,19.2142,19.2142,16188.112562322,0
+TIPX.US,D,20200520,000000,19.233,19.2608,19.233,19.2608,44924.711556424,0
+TIPX.US,D,20200521,000000,19.2608,19.2747,19.2231,19.2469,61938.223113696,0
+TIPX.US,D,20200522,000000,19.2519,19.2697,19.2271,19.2697,7029.0090450126,0
+TIPX.US,D,20200526,000000,19.2469,19.2519,19.2231,19.233,209171.03918963,0
+TIPX.US,D,20200527,000000,19.233,19.2519,19.2231,19.24,31730.436179941,0
+TIPX.US,D,20200528,000000,19.2608,19.2885,19.242,19.2826,52519.794973279,0
+TIPX.US,D,20200529,000000,19.3084,19.3183,19.2697,19.2925,15217.411054814,0
+TIPX.US,D,20200601,000000,19.3054,19.3232,19.2885,19.3133,13391.039195573,0
+TIPX.US,D,20200602,000000,19.3183,19.3282,19.2885,19.3034,18770.259295912,0
+TIPX.US,D,20200603,000000,19.2984,19.2984,19.2489,19.2697,17133.587939178,0
+TIPX.US,D,20200604,000000,19.2697,19.2697,19.2043,19.233,65359.895475401,0
+TIPX.US,D,20200605,000000,19.2043,19.236,19.1944,19.236,14803.702512113,0
+TIPX.US,D,20200608,000000,19.2459,19.2766,19.242,19.2608,31701.173868384,0
+TIPX.US,D,20200609,000000,19.2885,19.3321,19.2885,19.2935,101618.92663008,0
+TIPX.US,D,20200610,000000,19.352,19.4015,19.3282,19.4015,73779.36884198,0
+TIPX.US,D,20200611,000000,19.4055,19.4144,19.3569,19.3619,29522.645225234,0
+TIPX.US,D,20200612,000000,19.3767,19.3767,19.3321,19.343,125483.85527257,0
+TIPX.US,D,20200615,000000,19.3371,19.3569,19.3371,19.3569,18017.511557242,0
+TIPX.US,D,20200616,000000,19.3569,19.3767,19.347,19.3767,57507.505525891,0
+TIPX.US,D,20200617,000000,19.3668,19.3668,19.3371,19.352,34415.505526593,0
+TIPX.US,D,20200618,000000,19.3866,19.4144,19.35,19.4055,558617.52762122,0
+TIPX.US,D,20200619,000000,19.4243,19.4342,19.3995,19.4342,218459.30049588,0
+TIPX.US,D,20200622,000000,19.4342,19.463,19.4243,19.458,68234.66532456,0
+TIPX.US,D,20200623,000000,19.4729,19.4828,19.462,19.4778,33994.733667309,0
+TIPX.US,D,20200624,000000,19.4659,19.4818,19.4342,19.4441,67820.956781859,0
+TIPX.US,D,20200625,000000,19.4441,19.463,19.4055,19.453,60001.86532481,0
+TIPX.US,D,20200626,000000,19.453,19.4729,19.4451,19.458,219229.20200339,0
+TIPX.US,D,20200629,000000,19.4729,19.5016,19.463,19.5016,31332.872360857,0
+TIPX.US,D,20200630,000000,19.5105,19.5105,19.457,19.4917,1540588.0522145,0
+TIPX.US,D,20200701,000000,19.458,19.4828,19.458,19.4828,13534.323617679,0
+TIPX.US,D,20200702,000000,19.5016,19.566,19.4729,19.5422,437173.88943396,0
+TIPX.US,D,20200706,000000,19.5303,19.5581,19.5105,19.5581,54962.693465667,0
+TIPX.US,D,20200707,000000,19.566,19.566,19.5403,19.5571,124171.08743341,0
+TIPX.US,D,20200708,000000,19.5403,19.5611,19.5403,19.5403,77845.821103163,0
+TIPX.US,D,20200709,000000,19.5581,19.566,19.5303,19.5581,62066.371857411,0
+TIPX.US,D,20200710,000000,19.5581,19.5581,19.5403,19.5403,29141.226129768,0
+TIPX.US,D,20200713,000000,19.5105,19.571,19.5105,19.5611,76169.796982611,0
+TIPX.US,D,20200714,000000,19.566,19.5958,19.5611,19.5759,57558.966832422,0
+TIPX.US,D,20200715,000000,19.5581,19.5888,19.5581,19.571,15863.199999518,0
+TIPX.US,D,20200716,000000,19.5958,19.5958,19.5789,19.5958,28838.512561938,0
+TIPX.US,D,20200717,000000,19.5958,19.6245,19.5958,19.6245,22843.774873678,0
+TIPX.US,D,20200720,000000,19.6344,19.6641,19.6344,19.6394,20906.408039566,0
+TIPX.US,D,20200721,000000,19.674,19.6869,19.6641,19.6869,65058.190952798,0
+TIPX.US,D,20200722,000000,19.7117,19.7117,19.682,19.6869,61279.316581053,0
+TIPX.US,D,20200723,000000,19.7018,19.7018,19.6641,19.6691,49811.517586427,0
+TIPX.US,D,20200724,000000,19.6691,19.6691,19.6493,19.6493,21583.477386279,0
+TIPX.US,D,20200727,000000,19.674,19.674,19.6344,19.6443,31075.565828202,0
+TIPX.US,D,20200728,000000,19.6542,19.674,19.6493,19.6691,37301.374873239,0
+TIPX.US,D,20200729,000000,19.674,19.7018,19.6641,19.7018,83686.17487183,0
+TIPX.US,D,20200730,000000,19.6978,19.7206,19.6919,19.7206,32565.925627151,0
+TIPX.US,D,20200731,000000,19.7404,19.7593,19.7117,19.7593,52583.364822523,0
+TIPX.US,D,20200803,000000,19.7692,19.7969,19.7692,19.788,47767.191958348,0
+TIPX.US,D,20200804,000000,19.8158,19.8257,19.8068,19.8207,44998.37185793,0
+TIPX.US,D,20200805,000000,19.8455,19.8653,19.8356,19.8504,66643.401003001,0
+TIPX.US,D,20200806,000000,19.8841,19.9,19.8653,19.8653,67481.91758589,0
+TIPX.US,D,20200807,000000,19.8653,19.8693,19.8286,19.8356,38753.390953597,0
+TIPX.US,D,20200810,000000,19.8455,19.8653,19.8068,19.8108,223905.11758114,0
+TIPX.US,D,20200811,000000,19.8068,19.8068,19.7791,19.7979,515259.86330093,0
+TIPX.US,D,20200812,000000,19.8158,19.8356,19.7999,19.8356,65657.563817101,0
+TIPX.US,D,20200813,000000,19.8158,19.8554,19.7969,19.8068,179970.27939152,0
+TIPX.US,D,20200814,000000,19.7969,19.8158,19.788,19.8019,63220.719596069,0
+TIPX.US,D,20200817,000000,19.8068,19.8356,19.8068,19.8306,39572.73567719,0
+TIPX.US,D,20200818,000000,19.8455,19.8841,19.8386,19.8792,60538.677385096,0
+TIPX.US,D,20200819,000000,19.9129,19.9129,19.8306,19.8306,119378.12260944,0
+TIPX.US,D,20200820,000000,19.8455,19.8554,19.8019,19.8306,56328.940701806,0
+TIPX.US,D,20200821,000000,19.8356,19.8653,19.8356,19.8653,29927.2723609,0
+TIPX.US,D,20200824,000000,19.9129,19.9129,19.899,19.899,88601.234168163,0
+TIPX.US,D,20200825,000000,19.8941,19.9129,19.8693,19.9129,64909.861304561,0
+TIPX.US,D,20200826,000000,19.9228,19.9505,19.904,19.9456,49817.571857783,0
+TIPX.US,D,20200827,000000,19.9416,19.9416,19.903,19.9228,120817.02110186,0
+TIPX.US,D,20200828,000000,19.9605,19.9991,19.9555,19.9753,54254.343716945,0
+TIPX.US,D,20200831,000000,19.9803,20.0269,19.9803,20.009,76460.402007728,0
+TIPX.US,D,20200901,000000,19.9605,19.9704,19.9416,19.9505,969538.07836251,0
+TIPX.US,D,20200902,000000,19.9505,19.9654,19.9129,19.9228,167264.38190447,0
+TIPX.US,D,20200903,000000,19.9228,19.9228,19.8584,19.8841,122029.89346363,0
+TIPX.US,D,20200904,000000,19.8941,19.8941,19.8267,19.8504,94535.429142857,0
+TIPX.US,D,20200908,000000,19.8455,19.8653,19.8405,19.8604,140428.82411634,0
+TIPX.US,D,20200909,000000,19.8653,19.8841,19.8554,19.8742,84371.316580352,0
+TIPX.US,D,20200910,000000,19.8693,19.8931,19.8653,19.8792,334461.15777878,0
+TIPX.US,D,20200911,000000,19.8742,19.8941,19.8683,19.8792,44352.582913226,0
+TIPX.US,D,20200914,000000,19.8841,19.8841,19.8554,19.8742,49044.64321459,0
+TIPX.US,D,20200915,000000,19.8742,19.8941,19.8693,19.8792,76819.622108219,0
+TIPX.US,D,20200916,000000,19.903,19.9129,19.8841,19.903,399973.41908333,0
+TIPX.US,D,20200917,000000,19.8941,19.903,19.8742,19.903,88767.726630469,0
+TIPX.US,D,20200918,000000,19.9129,19.9129,19.8841,19.8941,67381.01306328,0
+TIPX.US,D,20200921,000000,19.8742,19.8841,19.8455,19.8455,64165.185927699,0
+TIPX.US,D,20200922,000000,19.8356,19.8554,19.8356,19.8554,39460.731657093,0
+TIPX.US,D,20200923,000000,19.8455,19.8594,19.8257,19.8356,38753.390953597,0
+TIPX.US,D,20200924,000000,19.8257,19.8356,19.8158,19.8158,25450.138692694,0
+TIPX.US,D,20200925,000000,19.8158,19.8395,19.8108,19.8356,34920.028139643,0
+TIPX.US,D,20200928,000000,19.8653,19.8891,19.8554,19.8792,53187.782912957,0
+TIPX.US,D,20200929,000000,19.903,19.9178,19.8941,19.903,20110.271356173,0
+TIPX.US,D,20200930,000000,19.9228,19.9228,19.8742,19.8742,1019456.5547429,0
+TIPX.US,D,20201001,000000,19.8742,19.8941,19.8604,19.8841,191823.53366251,0
+TIPX.US,D,20201002,000000,19.8653,19.8802,19.8554,19.8693,38843.19597872,0
+TIPX.US,D,20201005,000000,19.8653,19.8841,19.8475,19.8653,113432.82813726,0
+TIPX.US,D,20201006,000000,19.8653,19.8841,19.8495,19.8653,52365.411053686,0
+TIPX.US,D,20201007,000000,19.8653,19.8742,19.8455,19.8703,92765.563816277,0
+TIPX.US,D,20201008,000000,19.8891,19.9228,19.8891,19.9178,21370.568843572,0
+TIPX.US,D,20201009,000000,19.9228,19.9317,19.904,19.9129,74649.165826878,0
+TIPX.US,D,20201012,000000,19.9129,19.9605,19.903,19.9178,208671.56180271,0
+TIPX.US,D,20201013,000000,19.9228,19.9327,19.8941,19.903,34568.88040096,0
+TIPX.US,D,20201014,000000,19.9109,19.9139,19.8941,19.9109,63129.90552572,0
+TIPX.US,D,20201015,000000,19.8941,19.9129,19.8871,19.903,59514.496480604,0
+TIPX.US,D,20201016,000000,19.903,19.9178,19.903,19.9129,20216.221104914,0
+TIPX.US,D,20201019,000000,19.9129,19.9129,19.8841,19.8941,121819.00301137,0
+TIPX.US,D,20201020,000000,19.8841,19.8941,19.8752,19.8941,50695.44120449,0
+TIPX.US,D,20201021,000000,19.8941,19.903,19.8841,19.8921,50723.694470821,0
+TIPX.US,D,20201022,000000,19.8742,19.8931,19.8653,19.8792,29765.825124724,0
+TIPX.US,D,20201023,000000,19.8742,19.8841,19.8693,19.8792,34466.966833124,0
+TIPX.US,D,20201026,000000,19.8841,19.8941,19.8742,19.8891,41670.540702252,0
+TIPX.US,D,20201027,000000,19.8941,19.9129,19.8941,19.903,131521.98190555,0
+TIPX.US,D,20201028,000000,19.8841,19.8841,19.8653,19.8792,102952.88441898,0
+TIPX.US,D,20201029,000000,19.8554,19.8554,19.8257,19.8356,53781.101505904,0
+TIPX.US,D,20201030,000000,19.8068,19.8257,19.7791,19.7969,57460.080400265,0
+TIPX.US,D,20201102,000000,19.7791,19.788,19.7672,19.788,185802.56079838,0
+TIPX.US,D,20201103,000000,19.7791,19.7791,19.7395,19.7791,41809.788943454,0
+TIPX.US,D,20201104,000000,19.7979,19.7979,19.7791,19.788,92385.153766038,0
+TIPX.US,D,20201105,000000,19.7969,19.8068,19.785,19.792,84653.849243659,0
+TIPX.US,D,20201106,000000,19.7692,19.7791,19.7295,19.7444,71666.428138526,0
+TIPX.US,D,20201109,000000,19.7295,19.7395,19.7008,19.7395,43056.968842913,0
+TIPX.US,D,20201110,000000,19.7395,19.7692,19.7295,19.7543,290403.21607158,0
+TIPX.US,D,20201111,000000,19.7692,19.795,19.7494,19.7692,156753.15778418,0
+TIPX.US,D,20201112,000000,19.788,19.7969,19.7791,19.788,139709.37487013,0
+TIPX.US,D,20201113,000000,19.8068,19.8068,19.7692,19.788,76149.616078089,0
+TIPX.US,D,20201116,000000,19.8068,19.8068,19.7692,19.788,52598.500500915,0
+TIPX.US,D,20201117,000000,19.7791,19.7969,19.7791,19.788,24636.848240458,0
+TIPX.US,D,20201118,000000,19.7969,19.8019,19.7791,19.792,37023.887436061,0
+TIPX.US,D,20201119,000000,19.7959,19.7989,19.787,19.7969,12436.482411683,0
+TIPX.US,D,20201120,000000,19.8068,19.8108,19.7989,19.8108,79943.626128225,0
+TIPX.US,D,20201123,000000,19.8068,19.8138,19.7969,19.7969,24303.863315845,0
+TIPX.US,D,20201124,000000,19.8068,19.8455,19.8068,19.8356,230389.24220406,0
+TIPX.US,D,20201125,000000,19.8455,19.8653,19.8455,19.8504,51001.181907998,0
+TIPX.US,D,20201127,000000,19.8742,19.8841,19.8653,19.8841,26077.764823328,0
+TIPX.US,D,20201130,000000,19.8742,19.903,19.8742,19.899,42024.715576613,0
+TIPX.US,D,20201201,000000,19.8841,19.8841,19.8455,19.8554,52646.934671767,0
+TIPX.US,D,20201202,000000,19.8356,19.8941,19.8356,19.8841,116259.16381556,0
+TIPX.US,D,20201203,000000,19.9129,19.9327,19.903,19.9277,49366.528641716,0
+TIPX.US,D,20201204,000000,19.9228,19.9416,19.905,19.9377,82889.029143211,0
+TIPX.US,D,20201207,000000,19.9416,19.9852,19.9416,19.9704,49777.210048739,0
+TIPX.US,D,20201208,000000,19.9902,20.0001,19.9704,19.9803,164971.83115077,0
+TIPX.US,D,20201209,000000,19.9704,19.9852,19.9704,19.9753,67397.157786897,0
+TIPX.US,D,20201210,000000,19.9852,19.9991,19.9803,19.9852,33966.480400978,0
+TIPX.US,D,20201211,000000,20.0001,20.0001,19.9803,19.9951,47440.261305092,0
+TIPX.US,D,20201214,000000,19.9902,20.01,19.9803,20.005,49150.592963331,0
+TIPX.US,D,20201215,000000,20.01,20.0378,20.0001,20.0328,68736.160801932,0
+TIPX.US,D,20201216,000000,20.0278,20.0576,20.0278,20.0526,90565.845223379,0
+TIPX.US,D,20201217,000000,20.0675,20.0853,20.0536,20.0625,128430.26733278,0
+TIPX.US,D,20201218,000000,20.0675,20.0675,20.0576,20.0625,43330.420099186,0
+TIPX.US,D,20201221,000000,20.0378,20.0675,20.0378,20.0526,91629.378891689,0
+TIPX.US,D,20201222,000000,20.0754,20.0754,20.0576,20.0724,35110.737687376,0
+TIPX.US,D,20201223,000000,20.0675,20.0754,20.0526,20.0724,31452.948742763,0
+TIPX.US,D,20201224,000000,20.0675,20.0853,20.0675,20.0804,15095.316582456,0
+TIPX.US,D,20201228,000000,20.0952,20.0952,20.0675,20.0903,56922.259294753,0
+TIPX.US,D,20201229,000000,20.0754,20.0952,20.0724,20.0853,67388.076379862,0
+TIPX.US,D,20201230,000000,20.0754,20.1051,20.0675,20.1051,54230.126631518,0
+TIPX.US,D,20201231,000000,20.1151,20.1398,20.1032,20.1388,1924646.8099918,0
+TIPX.US,D,20210104,000000,20.1339,20.1636,20.1289,20.1636,130562.37989553,0
+TIPX.US,D,20210105,000000,20.1636,20.1686,20.1438,20.1636,129543.24421717,0
+TIPX.US,D,20210106,000000,20.1438,20.1438,20.12,20.1438,352504.9045119,0
+TIPX.US,D,20210107,000000,20.125,20.1636,20.125,20.1537,82896.092459793,0
+TIPX.US,D,20210108,000000,20.1438,20.1438,20.0754,20.1002,176611.16783383,0
+TIPX.US,D,20210111,000000,20.0576,20.0724,20.0526,20.0625,250886.98692705,0
+TIPX.US,D,20210112,000000,20.0853,20.0873,20.0487,20.0853,237542.36381188,0
+TIPX.US,D,20210113,000000,20.0675,20.1051,20.0586,20.0952,307487.36079468,0
+TIPX.US,D,20210114,000000,20.1051,20.1151,20.0754,20.1151,655615.02711576,0
+TIPX.US,D,20210115,000000,20.1438,20.1537,20.125,20.1537,54959.666329989,0
+TIPX.US,D,20210119,000000,20.1537,20.1785,20.1339,20.1785,100386.88240901,0
+TIPX.US,D,20210120,000000,20.1924,20.2072,20.1735,20.1924,61117.869344877,0
+TIPX.US,D,20210121,000000,20.2023,20.2498,20.1924,20.2498,40471.794973645,0
+TIPX.US,D,20210122,000000,20.231,20.2409,20.2112,20.2161,84880.884419532,0
+TIPX.US,D,20210125,000000,20.234,20.2588,20.2211,20.2479,74712.735676122,0
+TIPX.US,D,20210126,000000,20.2697,20.2697,20.235,20.2459,155104.37788474,0
+TIPX.US,D,20210127,000000,20.2498,20.2597,20.231,20.2498,181204.34170304,0
+TIPX.US,D,20210128,000000,20.2697,20.2776,20.2498,20.2647,219070.78190289,0
+TIPX.US,D,20210129,000000,20.2597,20.2786,20.2399,20.2548,184126.53667782,0
+TIPX.US,D,20210201,000000,20.2498,20.2498,20.231,20.2409,92225.724620314,0
+TIPX.US,D,20210202,000000,20.2211,20.2736,20.2211,20.2597,78429.049243849,0
+TIPX.US,D,20210203,000000,20.2498,20.2786,20.2498,20.2647,77439.175877045,0
+TIPX.US,D,20210204,000000,20.2498,20.2697,20.236,20.2548,55984.856279706,0
+TIPX.US,D,20210205,000000,20.2409,20.2736,20.2409,20.2697,156807.64622639,0
+TIPX.US,D,20210208,000000,20.2697,20.2885,20.2597,20.2786,52204.972862736,0
+TIPX.US,D,20210209,000000,20.2786,20.2984,20.2786,20.2885,364909.09747635,0
+TIPX.US,D,20210210,000000,20.2885,20.3083,20.2786,20.2984,82868.848238689,0
+TIPX.US,D,20210211,000000,20.2984,20.3083,20.2786,20.3034,96684.69547445,0
+TIPX.US,D,20210212,000000,20.2984,20.3103,20.2786,20.2885,101562.42009742,0
+TIPX.US,D,20210216,000000,20.2786,20.2835,20.2211,20.2261,363563.03114473,0
+TIPX.US,D,20210217,000000,20.2023,20.2211,20.2023,20.2072,126873.31054891,0
+TIPX.US,D,20210218,000000,20.1924,20.1924,20.1438,20.1527,137510.66532246,0
+TIPX.US,D,20210219,000000,20.1438,20.1438,20.0576,20.1051,241568.45426402,0
+TIPX.US,D,20210222,000000,20.0952,20.1428,20.0952,20.1388,119612.22110189,0
+TIPX.US,D,20210223,000000,20.1537,20.1597,20.1329,20.1537,97929.857283457,0
+TIPX.US,D,20210224,000000,20.1339,20.1636,20.1339,20.1587,57619.509545988,0
+TIPX.US,D,20210225,000000,20.0853,20.0863,19.9377,19.9416,75641.057284134,0
+TIPX.US,D,20210226,000000,19.9605,20.0853,19.9228,20.0853,87797.025122961,0
+TIPX.US,D,20210301,000000,20.1151,20.125,20.0675,20.0853,290969.29044342,0
+TIPX.US,D,20210302,000000,20.1151,20.1735,20.1022,20.1636,110407.71054941,0
+TIPX.US,D,20210303,000000,20.1537,20.1537,20.125,20.1339,74667.328640948,0
+TIPX.US,D,20210304,000000,20.1339,20.1537,20.0526,20.0724,240047.82310829,0
+TIPX.US,D,20210305,000000,20.0477,20.0942,20.0378,20.0853,98522.166831178,0
+TIPX.US,D,20210308,000000,20.0576,20.0576,19.9803,19.9902,62297.443214188,0
+TIPX.US,D,20210309,000000,20.0576,20.0625,20.0278,20.0576,121480.97286063,0
+TIPX.US,D,20210310,000000,20.0754,20.1299,20.0675,20.12,1065445.8090129,0
+TIPX.US,D,20210311,000000,20.1636,20.1874,20.1359,20.1834,128918.64522221,0
+TIPX.US,D,20210312,000000,20.125,20.125,20.0754,20.0952,181956.08039648,0
+TIPX.US,D,20210315,000000,20.0952,20.1388,20.0863,20.1339,116864.59095122,0
+TIPX.US,D,20210316,000000,20.1438,20.1785,20.1438,20.1735,145185.46331217,0
+TIPX.US,D,20210317,000000,20.1537,20.2112,20.1151,20.1735,176988.55074839,0
+TIPX.US,D,20210318,000000,20.1051,20.1051,20.0576,20.0625,399366.98290244,0
+TIPX.US,D,20210319,000000,20.0477,20.0724,20.0378,20.0526,211568.53064684,0
+TIPX.US,D,20210322,000000,20.0754,20.1051,20.0724,20.1002,127285.00100116,0
+TIPX.US,D,20210323,000000,20.1051,20.126,20.0962,20.12,84138.227133122,0
+TIPX.US,D,20210324,000000,20.1151,20.1636,20.1151,20.1537,53382.528641594,0
+TIPX.US,D,20210325,000000,20.1636,20.1834,20.1438,20.1636,98621.053263336,0
+TIPX.US,D,20210326,000000,20.1834,20.2112,20.1735,20.1785,129598.74170461,0
+TIPX.US,D,20210329,000000,20.1924,20.1924,20.1369,20.1438,134678.27537279,0
+TIPX.US,D,20210330,000000,20.1051,20.1151,20.0853,20.1101,94415.352760951,0
+TIPX.US,D,20210331,000000,20.12,20.1378,20.1051,20.1051,1579793.4954294,0
+TIPX.US,D,20210401,000000,20.1339,20.1636,20.1339,20.1636,269266.74572046,0
+TIPX.US,D,20210405,000000,20.1151,20.1339,20.1002,20.12,368716.22511443,0
+TIPX.US,D,20210406,000000,20.1537,20.1735,20.1388,20.1537,173547.70652739,0
+TIPX.US,D,20210407,000000,20.1537,20.1924,20.1537,20.1834,30541.780903595,0
+TIPX.US,D,20210408,000000,20.2023,20.2201,20.1924,20.2023,112574.13064985,0
+TIPX.US,D,20210409,000000,20.1834,20.2023,20.1686,20.1834,83247.240198476,0
+TIPX.US,D,20210412,000000,20.1924,20.1924,20.1686,20.1735,229664.74773172,0
+TIPX.US,D,20210413,000000,20.2112,20.236,20.2023,20.2211,195041.37888855,0
+TIPX.US,D,20210414,000000,20.2211,20.2409,20.2161,20.231,143203.69848811,0
+TIPX.US,D,20210415,000000,20.2796,20.2994,20.2697,20.2895,169809.19396469,0
+TIPX.US,D,20210416,000000,20.2895,20.3093,20.2835,20.2895,81279.602007581,0
+TIPX.US,D,20210419,000000,20.2895,20.2895,20.2597,20.2796,516896.53465766,0
+TIPX.US,D,20210420,000000,20.2597,20.2845,20.2597,20.2845,136409.79698078,0
+TIPX.US,D,20210421,000000,20.2796,20.2895,20.2697,20.2895,124943.00703138,0
+TIPX.US,D,20210422,000000,20.2994,20.3043,20.2706,20.2944,219745.83315915,0
+TIPX.US,D,20210423,000000,20.3093,20.3093,20.2746,20.3043,52433.017083834,0
+TIPX.US,D,20210426,000000,20.2895,20.3192,20.2796,20.3143,104787.32864003,0
+TIPX.US,D,20210427,000000,20.3192,20.339,20.3043,20.3143,303418.89044304,0
+TIPX.US,D,20210428,000000,20.3569,20.3846,20.346,20.3797,80677.202007599,0
+TIPX.US,D,20210429,000000,20.3747,20.3945,20.3569,20.3896,181840.04019548,0
+TIPX.US,D,20210430,000000,20.3846,20.3945,20.3747,20.3896,95185.254268465,0
+TIPX.US,D,20210503,000000,20.3192,20.3846,20.3093,20.3846,221628.71155106,0
+TIPX.US,D,20210504,000000,20.4243,20.4342,20.3995,20.4044,238625.06933948,0
+TIPX.US,D,20210505,000000,20.4342,20.4916,20.4342,20.4867,133614.74170448,0
+TIPX.US,D,20210506,000000,20.4916,20.5055,20.4639,20.4689,281386.38793115,0
+TIPX.US,D,20210507,000000,20.4916,20.5303,20.4916,20.5105,145620.36180462,0
+TIPX.US,D,20210510,000000,20.5501,20.5799,20.5204,20.5303,168879.86331145,0
+TIPX.US,D,20210511,000000,20.4916,20.5105,20.4738,20.4966,129416.10451868,0
+TIPX.US,D,20210512,000000,20.5105,20.5303,20.4768,20.4768,121406.3035139,0
+TIPX.US,D,20210513,000000,20.4817,20.4916,20.4589,20.4689,91538.56482134,0
+TIPX.US,D,20210514,000000,20.4817,20.5204,20.4738,20.5154,99944.920599979,0
+TIPX.US,D,20210517,000000,20.5204,20.56,20.5055,20.5402,233857.33064616,0
+TIPX.US,D,20210518,000000,20.5402,20.5501,20.5303,20.5452,116114.87034823,0
+TIPX.US,D,20210519,000000,20.5105,20.5204,20.4193,20.4243,142222.90652834,0
+TIPX.US,D,20210520,000000,20.4143,20.4342,20.4094,20.4193,157377.75677914,0
+TIPX.US,D,20210521,000000,20.454,20.454,20.4243,20.4441,53880.996983288,0
+TIPX.US,D,20210524,000000,20.4639,20.4916,20.454,20.4916,99579.646228131,0
+TIPX.US,D,20210525,000000,20.5204,20.5303,20.5055,20.5105,95210.480399118,0
+TIPX.US,D,20210526,000000,20.5204,20.5204,20.4758,20.4817,507259.14370318,0
+TIPX.US,D,20210527,000000,20.4639,20.4817,20.4441,20.4768,97614.026127688,0
+TIPX.US,D,20210528,000000,20.4916,20.5006,20.4817,20.4867,524976.96882827,0
+TIPX.US,D,20210601,000000,20.4044,20.4193,20.3846,20.3846,243874.12260566,0
+TIPX.US,D,20210602,000000,20.4243,20.4342,20.4044,20.4143,136720.58291042,0
+TIPX.US,D,20210603,000000,20.3846,20.3935,20.3569,20.3569,388453.14973694,0
+TIPX.US,D,20210604,000000,20.4044,20.4243,20.3995,20.4193,104117.3226099,0
+TIPX.US,D,20210607,000000,20.4243,20.4243,20.3846,20.3945,541148.93666698,0
+TIPX.US,D,20210608,000000,20.4044,20.4044,20.3747,20.3747,103027.55376571,0
+TIPX.US,D,20210609,000000,20.4044,20.4044,20.3519,20.3569,72774.359796784,0
+TIPX.US,D,20210610,000000,20.3747,20.449,20.3698,20.449,90589.05326358,0
+TIPX.US,D,20210611,000000,20.454,20.454,20.3698,20.3797,102929.67637878,0
+TIPX.US,D,20210614,000000,20.3846,20.3896,20.347,20.3747,624677.70048354,0
+TIPX.US,D,20210615,000000,20.3945,20.4143,20.3846,20.4044,139797.1618048,0
+TIPX.US,D,20210616,000000,20.4143,20.454,20.231,20.231,222354.21506862,0
+TIPX.US,D,20210617,000000,20.2112,20.2796,20.1834,20.2796,166676.10853765,0
+TIPX.US,D,20210618,000000,20.2409,20.2647,20.2023,20.2597,150572.75577432,0
+TIPX.US,D,20210621,000000,20.231,20.2697,20.231,20.2697,132456.35778492,0
+TIPX.US,D,20210622,000000,20.2796,20.3569,20.2796,20.3519,52518.785928053,0
+TIPX.US,D,20210623,000000,20.3648,20.3747,20.3519,20.3648,143794.99899061,0
+TIPX.US,D,20210624,000000,20.3648,20.3747,20.3341,20.347,178687.78290914,0
+TIPX.US,D,20210625,000000,20.3648,20.3648,20.3341,20.3608,256448.84421331,0
+TIPX.US,D,20210628,000000,20.3846,20.3896,20.3747,20.3747,103890.28743403,0
+TIPX.US,D,20210629,000000,20.3747,20.3945,20.3717,20.3846,148347.81105077,0
+TIPX.US,D,20210630,000000,20.4044,20.4243,20.3945,20.4193,1529680.2733204,0
+TIPX.US,D,20210701,000000,20.4342,20.4342,20.4044,20.4143,149805.88140248,0
+TIPX.US,D,20210702,000000,20.4441,20.4817,20.4342,20.4817,666789.19394959,0
+TIPX.US,D,20210706,000000,20.4817,20.5214,20.4817,20.5115,123191.30451887,0
+TIPX.US,D,20210707,000000,20.5115,20.5313,20.4827,20.4916,100450.45225825,0
+TIPX.US,D,20210708,000000,20.4916,20.5016,20.4738,20.4916,105041.60803701,0
+TIPX.US,D,20210709,000000,20.4916,20.5095,20.4778,20.5065,1383815.722571,0
+TIPX.US,D,20210712,000000,20.5115,20.5511,20.4916,20.5412,196558.9829086,0
+TIPX.US,D,20210713,000000,20.5908,20.5997,20.5709,20.5808,149762.49245776,0
+TIPX.US,D,20210714,000000,20.6284,20.6284,20.5908,20.6046,163473.39899001,0
+TIPX.US,D,20210715,000000,20.6334,20.6581,20.6175,20.6581,133812.5145688,0
+TIPX.US,D,20210716,000000,20.6581,20.6671,20.6482,20.6572,149791.75476932,0
+TIPX.US,D,20210719,000000,20.6581,20.6869,20.6185,20.6185,203471.95175261,0
+TIPX.US,D,20210720,000000,20.6581,20.6621,20.6334,20.6383,107226.19095152,0
+TIPX.US,D,20210721,000000,20.6482,20.6482,20.6185,20.6383,129718.81808651,0
+TIPX.US,D,20210722,000000,20.6284,20.6869,20.6284,20.6671,201199.58190344,0
+TIPX.US,D,20210723,000000,20.6869,20.7424,20.6819,20.7354,4575681.0611675,0
+TIPX.US,D,20210726,000000,20.7741,20.8137,20.7543,20.8137,306489.41506607,0
+TIPX.US,D,20210727,000000,20.8137,20.8227,20.779,20.8137,200726.33969239,0
+TIPX.US,D,20210728,000000,20.8227,20.8722,20.7592,20.8722,306215.96380979,0
+TIPX.US,D,20210729,000000,20.8524,20.8811,20.8425,20.8524,268274.85426321,0
+TIPX.US,D,20210730,000000,20.8722,20.891,20.8623,20.891,264019.71054474,0
+TIPX.US,D,20210802,000000,20.7741,20.784,20.7444,20.7543,603296.03214248,0
+TIPX.US,D,20210803,000000,20.7354,20.784,20.7255,20.784,506853.50752229,0
+TIPX.US,D,20210804,000000,20.7741,20.779,20.7156,20.7156,216491.66230498,0
+TIPX.US,D,20210805,000000,20.6869,20.6968,20.6482,20.6671,1863315.023059,0
+TIPX.US,D,20210806,000000,20.6185,20.6572,20.6096,20.6383,264833.00099698,0
+TIPX.US,D,20210809,000000,20.6383,20.6562,20.6096,20.6185,338681.99395956,0
+TIPX.US,D,20210810,000000,20.6284,20.6383,20.6096,20.6284,219083.89949083,0
+TIPX.US,D,20210811,000000,20.6383,20.677,20.6185,20.6621,427958.27938398,0
+TIPX.US,D,20210812,000000,20.6482,20.677,20.6482,20.6581,193682.19496899,0
+TIPX.US,D,20210813,000000,20.677,20.6958,20.6641,20.6869,259552.6673288,0
+TIPX.US,D,20210816,000000,20.6869,20.7255,20.6869,20.7156,289562.68139824,0
+TIPX.US,D,20210817,000000,20.7156,20.7255,20.6671,20.672,331430.99496481,0
+TIPX.US,D,20210818,000000,20.677,20.677,20.6235,20.6482,353134.54873299,0
+TIPX.US,D,20210819,000000,20.6383,20.6482,20.6175,20.6284,240578.58089721,0
+TIPX.US,D,20210820,000000,20.6284,20.6284,20.5709,20.5709,170952.44220586,0
+TIPX.US,D,20210823,000000,20.6185,20.6383,20.6135,20.6383,165391.59396482,0
+TIPX.US,D,20210824,000000,20.6482,20.6581,20.6383,20.6482,178122.71758253,0
+TIPX.US,D,20210825,000000,20.6482,20.6581,20.6383,20.6532,137555.0633124,0
+TIPX.US,D,20210826,000000,20.6581,20.6581,20.6383,20.6482,199500.34974268,0
+TIPX.US,D,20210827,000000,20.6671,20.7642,20.6433,20.7543,290642.35979017,0
+TIPX.US,D,20210830,000000,20.784,20.7939,20.7444,20.7543,284190.52461448,0
+TIPX.US,D,20210831,000000,20.7354,20.7444,20.7126,20.7156,141133.13768415,0
+TIPX.US,D,20210901,000000,20.561,20.5997,20.5432,20.5808,541193.33465693,0
+TIPX.US,D,20210902,000000,20.5997,20.6096,20.5878,20.5997,138741.7004983,0
+TIPX.US,D,20210903,000000,20.5997,20.6096,20.5908,20.5908,507492.23315041,0
+TIPX.US,D,20210907,000000,20.5808,20.5908,20.561,20.5808,108754.89446906,0
+TIPX.US,D,20210908,000000,20.6096,20.6383,20.5908,20.6185,214017.48341058,0
+TIPX.US,D,20210909,000000,20.6482,20.6869,20.6284,20.677,185727.89145164,0
+TIPX.US,D,20210910,000000,20.6869,20.6968,20.6383,20.6383,131684.43818695,0
+TIPX.US,D,20210913,000000,20.677,20.677,20.6284,20.6383,103870.10652951,0
+TIPX.US,D,20210914,000000,20.6383,20.6463,20.6185,20.6383,175344.81607508,0
+TIPX.US,D,20210915,000000,20.6482,20.6671,20.6284,20.6383,224584.2050183,0
+TIPX.US,D,20210916,000000,20.6284,20.6284,20.6096,20.6096,186640.06833604,0
+TIPX.US,D,20210917,000000,20.6096,20.6096,20.5709,20.5808,155504.9688395,0
+TIPX.US,D,20210920,000000,20.5808,20.5908,20.566,20.5808,172794.95878872,0
+TIPX.US,D,20210921,000000,20.5808,20.5908,20.561,20.5709,126190.18693084,0
+TIPX.US,D,20210922,000000,20.5808,20.5808,20.5115,20.5214,262830.04622317,0
+TIPX.US,D,20210923,000000,20.5016,20.5263,20.4817,20.5016,220614.62109883,0
+TIPX.US,D,20210924,000000,20.4738,20.4817,20.4589,20.4738,127166.9427097,0
+TIPX.US,D,20210927,000000,20.4738,20.5006,20.4738,20.4916,90715.183916842,0
+TIPX.US,D,20210928,000000,20.5016,20.5016,20.4639,20.4817,129119.44522221,0
+TIPX.US,D,20210929,000000,20.4817,20.5095,20.4639,20.4738,177442.62110014,0
+TIPX.US,D,20210930,000000,20.4738,20.5115,20.4639,20.5115,902626.27132936,0
+TIPX.US,D,20211001,000000,20.5313,20.561,20.5164,20.5511,897504.35776168,0
+TIPX.US,D,20211004,000000,20.5412,20.561,20.5313,20.561,339454.92260275,0
+TIPX.US,D,20211005,000000,20.5908,20.5997,20.5719,20.5997,139001.02512141,0
+TIPX.US,D,20211006,000000,20.5808,20.5898,20.5561,20.566,188140.51858725,0
+TIPX.US,D,20211007,000000,20.561,20.5709,20.5362,20.5709,387978.89848068,0
+TIPX.US,D,20211008,000000,20.5808,20.5908,20.561,20.5709,790758.47233779,0
+TIPX.US,D,20211011,000000,20.5709,20.5808,20.561,20.5709,131645.08542314,0
+TIPX.US,D,20211012,000000,20.5709,20.5947,20.5511,20.561,331854.79395977,0
+TIPX.US,D,20211013,000000,20.5808,20.6185,20.5709,20.6185,323047.84722637,0
+TIPX.US,D,20211014,000000,20.6581,20.6581,20.6284,20.6482,227606.29547047,0
+TIPX.US,D,20211015,000000,20.6581,20.6581,20.6096,20.6185,181969.19798442,0
+TIPX.US,D,20211018,000000,20.5908,20.5987,20.5511,20.5808,422945.34270072,0
+TIPX.US,D,20211019,000000,20.5709,20.5709,20.5412,20.561,246502.68541965,0
+TIPX.US,D,20211020,000000,20.561,20.6284,20.5511,20.6096,242337.34672631,0
+TIPX.US,D,20211021,000000,20.6185,20.6572,20.5947,20.6383,223059.53768167,0
+TIPX.US,D,20211022,000000,20.678,20.6829,20.6185,20.6532,207730.12260675,0
+TIPX.US,D,20211025,000000,20.6681,20.7315,20.6681,20.7166,199494.29547133,0
+TIPX.US,D,20211026,000000,20.7265,20.7553,20.7067,20.7553,233319.50954065,0
+TIPX.US,D,20211027,000000,20.7751,20.8048,20.7364,20.785,193979.86331069,0
+TIPX.US,D,20211028,000000,20.7166,20.7434,20.6482,20.6581,681659.49344663,0
+TIPX.US,D,20211029,000000,20.5997,20.673,20.5709,20.6581,380594.70551608,0
+TIPX.US,D,20211101,000000,20.6681,20.6681,20.5709,20.6096,467844.82812649,0
+TIPX.US,D,20211102,000000,20.6185,20.6482,20.6096,20.6383,571646.31958062,0
+TIPX.US,D,20211103,000000,20.6185,20.6581,20.5808,20.6482,212557.39496842,0
+TIPX.US,D,20211104,000000,20.7265,20.7364,20.7067,20.7216,242605.75275645,0
+TIPX.US,D,20211105,000000,20.7454,20.7751,20.7265,20.7602,211493.86130011,0
+TIPX.US,D,20211108,000000,20.7949,20.7949,20.7652,20.785,207560.60300877,0
+TIPX.US,D,20211109,000000,20.8336,20.8633,20.7949,20.8633,540118.70149113,0
+TIPX.US,D,20211110,000000,20.9118,20.9297,20.8048,20.8336,662921.52359795,0
+TIPX.US,D,20211111,000000,20.8534,20.8821,20.8236,20.8236,198468.09647638,0
+TIPX.US,D,20211112,000000,20.8534,20.9118,20.8345,20.8435,638956.69947808,0
+TIPX.US,D,20211115,000000,20.8732,20.9128,20.8514,20.8732,321517.12561837,0
+TIPX.US,D,20211116,000000,20.9019,20.9118,20.8732,20.8821,291294.20300623,0
+TIPX.US,D,20211117,000000,20.8732,20.9118,20.8633,20.9019,302434.06230237,0
+TIPX.US,D,20211118,000000,20.9019,20.9218,20.8821,20.892,881636.11253603,0
+TIPX.US,D,20211119,000000,20.892,20.9218,20.8048,20.8048,238883.38491737,0
+TIPX.US,D,20211122,000000,20.6978,20.7364,20.673,20.6978,314184.3939603,0
+TIPX.US,D,20211123,000000,20.6581,20.6869,20.6185,20.678,261055.13567046,0
+TIPX.US,D,20211124,000000,20.678,20.7265,20.6472,20.7166,265143.78692662,0
+TIPX.US,D,20211126,000000,20.7454,20.7701,20.7166,20.7652,178312.41808504,0
+TIPX.US,D,20211129,000000,20.7751,20.785,20.7364,20.7454,517088.25325062,0
+TIPX.US,D,20211130,000000,20.8048,20.8197,20.6879,20.7067,553637.88943042,0
+TIPX.US,D,20211201,000000,20.6383,20.6482,20.561,20.6096,479081.55576434,0
+TIPX.US,D,20211202,000000,20.5808,20.6185,20.561,20.6185,150846.20703059,0
+TIPX.US,D,20211203,000000,20.6096,20.6879,20.6046,20.6581,533111.89144109,0
+TIPX.US,D,20211206,000000,20.678,20.6829,20.6185,20.6284,509869.5437031,0
+TIPX.US,D,20211207,000000,20.6482,20.673,20.6433,20.6631,425898.81807751,0
+TIPX.US,D,20211208,000000,20.6681,20.6859,20.6472,20.678,201053.27034565,0
+TIPX.US,D,20211209,000000,20.6978,20.7067,20.5997,20.5997,994603.77082406,0
+TIPX.US,D,20211210,000000,20.5997,20.6482,20.5858,20.6235,388429.94169674,0
+TIPX.US,D,20211213,000000,20.6383,20.6681,20.6096,20.6185,301404.83617175,0
+TIPX.US,D,20211214,000000,20.5808,20.5808,20.5234,20.5511,246567.26431412,0
+TIPX.US,D,20211215,000000,20.5412,20.5908,20.4689,20.5908,529641.78490853,0
+TIPX.US,D,20211216,000000,20.6581,20.6631,20.5997,20.6482,287839.23215206,0
+TIPX.US,D,20211217,000000,20.6482,20.6581,20.6106,20.6284,176281.2100449,0
+TIPX.US,D,20211220,000000,20.6096,20.6433,20.6096,20.6284,1378243.7748325,0
+TIPX.US,D,20211221,000000,20.6185,20.6383,20.5898,20.6383,283135.06330798,0
+TIPX.US,D,20211222,000000,20.6284,20.7077,20.6096,20.6681,401596.97285212,0
+TIPX.US,D,20211223,000000,20.678,20.678,20.6383,20.6482,584811.33264555,0
+TIPX.US,D,20211227,000000,20.6681,20.7077,20.6631,20.7077,838453.01303986,0
+TIPX.US,D,20211228,000000,20.7374,20.7374,20.7077,20.7176,439749.98189619,0
+TIPX.US,D,20211229,000000,20.6978,20.7463,20.673,20.7463,428406.29546437,0
+TIPX.US,D,20211230,000000,20.7761,20.8009,20.7572,20.7959,234386.07034464,0
+TIPX.US,D,20211231,000000,20.8058,20.8058,20.7761,20.7761,2049622.1064704,0
+TIPX.US,D,20220103,000000,20.7463,20.7652,20.7176,20.7463,3149514.7014119,0
+TIPX.US,D,20220104,000000,20.7563,20.7612,20.678,20.7176,1139427.9959453,0
+TIPX.US,D,20220105,000000,20.7176,20.7176,20.5838,20.5997,635714.63716662,0
+TIPX.US,D,20220106,000000,20.5402,20.5402,20.4718,20.5204,458303.29646849,0
+TIPX.US,D,20220107,000000,20.5204,20.5303,20.4718,20.5006,496954.77385425,0
+TIPX.US,D,20220110,000000,20.4619,20.5105,20.4471,20.5006,510183.35676842,0
+TIPX.US,D,20220111,000000,20.5105,20.6185,20.4907,20.6185,6628954.9023112,0
+TIPX.US,D,20220112,000000,20.5997,20.6046,20.5204,20.5303,834838.61303997,0
+TIPX.US,D,20220113,000000,20.5105,20.5501,20.4907,20.5303,812475.14369391,0
+TIPX.US,D,20220114,000000,20.4907,20.5105,20.4619,20.4718,1361796.3376471,0
+TIPX.US,D,20220118,000000,20.4421,20.4421,20.3826,20.4025,1688816.7959286,0
+TIPX.US,D,20220119,000000,20.3826,20.4025,20.3628,20.3727,389433.94169671,0
+TIPX.US,D,20220120,000000,20.4025,20.4421,20.3727,20.3826,708576.78389807,0
+TIPX.US,D,20220121,000000,20.4322,20.4619,20.4124,20.4619,688587.59796903,0
+TIPX.US,D,20220124,000000,20.4619,20.5105,20.4471,20.4956,1021843.9557479,0
+TIPX.US,D,20220125,000000,20.5006,20.5402,20.4817,20.5006,1408759.3205602,0
+TIPX.US,D,20220126,000000,20.5006,20.5303,20.3727,20.3925,928245.92962004,0
+TIPX.US,D,20220127,000000,20.3826,20.4223,20.3727,20.4124,429918.8542583,0
+TIPX.US,D,20220128,000000,20.4421,20.4907,20.4421,20.4907,269162.81406217,0
+TIPX.US,D,20220131,000000,20.4807,20.5303,20.4748,20.5204,554780.12862636,0
+TIPX.US,D,20220201,000000,20.4619,20.4619,20.3925,20.4124,5414804.0802375,0
+TIPX.US,D,20220202,000000,20.4223,20.452,20.3975,20.4223,751507.62208772,0
+TIPX.US,D,20220203,000000,20.3628,20.3777,20.3341,20.3341,540286.20299866,0
+TIPX.US,D,20220204,000000,20.2746,20.2845,20.235,20.2548,524708.56279813,0
+TIPX.US,D,20220207,000000,20.2647,20.2647,20.1963,20.23,464880.25325221,0
+TIPX.US,D,20220208,000000,20.2151,20.235,20.1963,20.2151,246260.51456538,0
+TIPX.US,D,20220209,000000,20.235,20.2647,20.2251,20.235,652687.78691485,0
+TIPX.US,D,20220210,000000,20.2151,20.23,20.117,20.117,494687.4492312,0
+TIPX.US,D,20220211,000000,20.235,20.3043,20.1686,20.2944,517719.91556216,0
+TIPX.US,D,20220214,000000,20.2251,20.3143,20.2151,20.2845,898682.92258576,0
+TIPX.US,D,20220215,000000,20.2251,20.2439,20.2052,20.2151,658618.95475386,0
+TIPX.US,D,20220216,000000,20.2151,20.2697,20.2151,20.2251,221823.45727969,0
+TIPX.US,D,20220217,000000,20.2548,20.3143,20.2201,20.2944,2178430.765763,0
+TIPX.US,D,20220218,000000,20.3242,20.3341,20.2994,20.3341,246769.07335934,0
+TIPX.US,D,20220222,000000,20.3529,20.3628,20.3143,20.3628,489258.78591479,0
+TIPX.US,D,20220223,000000,20.343,20.4223,20.3242,20.4124,388242.25928469,0
+TIPX.US,D,20220224,000000,20.6482,20.673,20.452,20.5006,780396.58691097,0
+TIPX.US,D,20220225,000000,20.4421,20.4619,20.4034,20.4619,774760.06027797,0
+TIPX.US,D,20220228,000000,20.5699,20.7027,20.5699,20.6928,578461.4110377,0
+TIPX.US,D,20220301,000000,20.7563,20.8891,20.7463,20.8157,4353818.251124,0
+TIPX.US,D,20220302,000000,20.7959,20.8058,20.7176,20.7275,975204.87635228,0
+TIPX.US,D,20220303,000000,20.7176,20.7513,20.678,20.6879,554158.55676709,0
+TIPX.US,D,20220304,000000,20.786,20.894,20.781,20.8157,2437537.4351018,0
+TIPX.US,D,20220307,000000,20.8157,20.9039,20.8058,20.894,472705.39898061,0
+TIPX.US,D,20220308,000000,20.9337,20.9832,20.8554,20.9485,648894.78590994,0
+TIPX.US,D,20220309,000000,20.8256,20.8256,20.7226,20.7959,1134826.7497143,0
+TIPX.US,D,20220310,000000,20.7374,20.8355,20.6879,20.8058,791958.22711162,0
+TIPX.US,D,20220311,000000,20.8454,20.9039,20.8355,20.9039,654897.59596,0
+TIPX.US,D,20220314,000000,20.8157,20.8157,20.7275,20.7374,438292.9205897,0
+TIPX.US,D,20220315,000000,20.7463,20.7463,20.6284,20.6383,507611.30048709,0
+TIPX.US,D,20220316,000000,20.5997,20.6264,20.3925,20.5105,800424.1165586,0
+TIPX.US,D,20220317,000000,20.5898,20.7325,20.5799,20.7176,442135.36481069,0
+TIPX.US,D,20220318,000000,20.678,20.7711,20.6601,20.678,623753.41505643,0
+TIPX.US,D,20220321,000000,20.6284,20.6681,20.5303,20.5501,415979.90350495,0
+TIPX.US,D,20220322,000000,20.5402,20.565,20.4807,20.4907,600686.64118778,0
+TIPX.US,D,20220323,000000,20.56,20.6532,20.5501,20.6482,508764.63918052,0
+TIPX.US,D,20220324,000000,20.6383,20.6681,20.5699,20.5799,1000678.2230852,0
+TIPX.US,D,20220325,000000,20.5105,20.5204,20.452,20.4807,605345.40299669,0
+TIPX.US,D,20220328,000000,20.4619,20.5006,20.4183,20.4322,715323.26027978,0
+TIPX.US,D,20220329,000000,20.3341,20.4025,20.3242,20.343,1576705.8170375,0
+TIPX.US,D,20220330,000000,20.3727,20.4322,20.3628,20.4124,921965.6321328,0
+TIPX.US,D,20220331,000000,20.4124,20.452,20.3341,20.343,1634226.4401514,0
+TIPX.US,D,20220401,000000,20.0873,20.1557,20.0734,20.0972,403577.72863096,0
+TIPX.US,D,20220404,000000,20.117,20.1269,20.0685,20.0873,721340.19696301,0
+TIPX.US,D,20220405,000000,20.0774,20.0972,19.9793,19.9793,1059230.0904201,0
+TIPX.US,D,20220406,000000,19.9793,19.9941,19.8713,19.9406,2204039.3245562,0
+TIPX.US,D,20220407,000000,19.9694,19.9941,19.9208,19.9406,405995.40099269,0
+TIPX.US,D,20220408,000000,19.9406,19.9892,19.9218,19.9793,529840.56681808,0
+TIPX.US,D,20220411,000000,19.9109,19.9991,19.9109,19.9892,461866.23516185,0
+TIPX.US,D,20220412,000000,20.0387,20.1071,20.009,20.009,810465.12560352,0
+TIPX.US,D,20220413,000000,20.0387,20.0734,19.9803,19.9892,925647.63816284,0
+TIPX.US,D,20220414,000000,19.9991,20.0189,19.9545,19.9892,369159.19596869,0
+TIPX.US,D,20220418,000000,20.0189,20.0288,19.9892,19.9892,357222.19094392,0
+TIPX.US,D,20220419,000000,19.9595,19.9793,19.901,19.901,291129.72863437,0
+TIPX.US,D,20220420,000000,19.9307,20.0189,19.9208,19.9991,665680.25324611,0
+TIPX.US,D,20220421,000000,19.9991,20.0685,19.9159,20.0685,817655.58188471,0
+TIPX.US,D,20220422,000000,20.0487,20.1071,20.0189,20.0288,340104.74772836,0
+TIPX.US,D,20220425,000000,20.0685,20.0972,20.009,20.0288,243095.13969111,0
+TIPX.US,D,20220426,000000,20.0685,20.0774,20.0239,20.0774,406567.52963589,0
+TIPX.US,D,20220427,000000,20.0774,20.0873,20.0288,20.0774,419184.63114304,0
+TIPX.US,D,20220428,000000,20.0685,20.1369,20.0487,20.1269,557748.73968155,0
+TIPX.US,D,20220429,000000,20.1071,20.1517,19.9793,20.009,873458.81002372,0
+TIPX.US,D,20220502,000000,19.9496,19.9496,19.7959,19.8009,1320804.884382,0
+TIPX.US,D,20220503,000000,19.9198,19.9562,19.8405,19.8405,992575.5899196,0
+TIPX.US,D,20220504,000000,19.8405,20.009,19.7712,19.9694,377888.44621968,0
+TIPX.US,D,20220505,000000,19.8901,19.9099,19.7811,19.8405,631423.16782001,0
+TIPX.US,D,20220506,000000,19.8306,19.8703,19.7662,19.8306,690239.40500416,0
+TIPX.US,D,20220509,000000,19.8207,19.8207,19.7513,19.7513,1489784.6431708,0
+TIPX.US,D,20220510,000000,19.7414,19.7811,19.6671,19.682,843388.25324071,0
+TIPX.US,D,20220511,000000,19.682,19.8257,19.6622,19.8108,948545.90147872,0
+TIPX.US,D,20220512,000000,19.8703,19.8802,19.7613,19.7811,733224.73163602,0
+TIPX.US,D,20220513,000000,19.791,19.8703,19.7662,19.8703,732900.82811844,0
+TIPX.US,D,20220516,000000,19.9198,19.9297,19.8851,19.9099,275061.69245396,0
+TIPX.US,D,20220517,000000,19.8901,19.8988,19.8158,19.8405,760673.78892162,0
+TIPX.US,D,20220518,000000,19.9,19.9396,19.8762,19.9198,784117.94570482,0
+TIPX.US,D,20220519,000000,19.9694,19.9793,19.8356,19.9,1273442.3195593,0
+TIPX.US,D,20220520,000000,19.8901,19.9098,19.8604,19.9,909241.57183168,0
+TIPX.US,D,20220523,000000,19.8901,19.9053,19.8504,19.8604,1074270.9185603,0
+TIPX.US,D,20220524,000000,19.8802,19.9595,19.8703,19.9396,744544.20098241,0
+TIPX.US,D,20220525,000000,19.9892,19.9892,19.9297,19.9694,895114.93866628,0
+TIPX.US,D,20220526,000000,20.0288,20.0784,20.0041,20.0387,685169.96178823,0
+TIPX.US,D,20220527,000000,20.0784,20.1081,20.0784,20.0982,200386.2914512,0
+TIPX.US,D,20220531,000000,20.0784,20.0784,19.9892,20.009,364974.68541605,0
+TIPX.US,D,20220601,000000,19.7414,19.7613,19.6721,19.6721,908977.20198244,0
+TIPX.US,D,20220602,000000,19.7216,19.7414,19.7067,19.7414,697442.97887329,0
+TIPX.US,D,20220603,000000,19.7018,19.8108,19.7018,19.8009,337113.9376782,0
+TIPX.US,D,20220606,000000,19.7811,19.7811,19.7117,19.7315,480606.22310098,0
+TIPX.US,D,20220607,000000,19.7513,19.7712,19.7217,19.7613,982689.97383949,0
+TIPX.US,D,20220608,000000,19.7513,19.7712,19.7315,19.7414,564051.23616377,0
+TIPX.US,D,20220609,000000,19.7216,19.7513,19.7018,19.7315,423577.00501226,0
+TIPX.US,D,20220610,000000,19.7018,19.7314,19.6615,19.6622,690904.36580816,0
+TIPX.US,D,20220613,000000,19.4838,19.5135,19.3599,19.4045,836744.69947207,0
+TIPX.US,D,20220614,000000,19.3549,19.3549,19.1072,19.1567,511554.64923069,0
+TIPX.US,D,20220615,000000,19.2162,19.4342,19.2013,19.3946,693310.93867241,0
+TIPX.US,D,20220616,000000,19.1765,19.3648,19.1567,19.3252,706619.23615944,0
+TIPX.US,D,20220617,000000,19.3351,19.345,19.2632,19.3153,321137.72461336,0
+TIPX.US,D,20220621,000000,19.2955,19.3222,19.2756,19.2756,326127.45325642,0
+TIPX.US,D,20220622,000000,19.3549,19.3748,19.3252,19.3549,526804.34973274,0
+TIPX.US,D,20220623,000000,19.4441,19.4689,19.3847,19.4144,396587.06330454,0
+TIPX.US,D,20220624,000000,19.4342,19.4838,19.4243,19.4441,360240.24521519,0
+TIPX.US,D,20220627,000000,19.4144,19.4231,19.3351,19.3351,209423.30049615,0
+TIPX.US,D,20220628,000000,19.3351,19.3351,19.2756,19.2955,621709.08942835,0
+TIPX.US,D,20220629,000000,19.2955,19.3263,19.2261,19.2657,629956.01606126,0
+TIPX.US,D,20220630,000000,19.3351,19.3648,19.2856,19.2856,1801113.4391413,0
+TIPX.US,D,20220701,000000,19.3946,19.4838,19.3648,19.454,1431563.7426701,0
+TIPX.US,D,20220705,000000,19.4739,19.4739,19.3748,19.4045,3323347.9677382,0
+TIPX.US,D,20220706,000000,19.3748,19.3847,19.2459,19.2459,699757.72862196,0
+TIPX.US,D,20220707,000000,19.2955,19.3054,19.2162,19.2162,275463.29245394,0
+TIPX.US,D,20220708,000000,19.2558,19.2558,19.1964,19.2459,1017758.3316274,0
+TIPX.US,D,20220711,000000,19.2657,19.3054,19.2509,19.2657,229165.2703448,0
+TIPX.US,D,20220712,000000,19.2558,19.2856,19.236,19.2459,413454.26330402,0
+TIPX.US,D,20220713,000000,19.2261,19.3351,19.2162,19.2756,1351932.9205619,0
+TIPX.US,D,20220714,000000,19.1964,19.2756,19.1716,19.236,352081.10551694,0
+TIPX.US,D,20220715,000000,19.2856,19.345,19.2756,19.345,213880.25325983,0
+TIPX.US,D,20220718,000000,19.3648,19.3748,19.3154,19.345,832593.48741189,0
+TIPX.US,D,20220719,000000,19.3252,19.3671,19.3252,19.3252,1015536.4140395,0
+TIPX.US,D,20220720,000000,19.3648,19.3766,19.3054,19.3153,368781.81305412,0
+TIPX.US,D,20220721,000000,19.3252,19.3995,19.3248,19.3946,497522.86631654,0
+TIPX.US,D,20220722,000000,19.4937,19.5531,19.4838,19.5234,317084.38994012,0
+TIPX.US,D,20220725,000000,19.5036,19.5504,19.4937,19.5135,306127.1678299,0
+TIPX.US,D,20220726,000000,19.6126,19.6176,19.5135,19.5234,275976.89647403,0
+TIPX.US,D,20220727,000000,19.5432,19.6522,19.5432,19.6225,394096.73968652,0
+TIPX.US,D,20220728,000000,19.7513,19.8108,19.7216,19.8108,3422622.8823081,0
+TIPX.US,D,20220729,000000,19.8306,19.9099,19.8207,19.9,550718.72159131,0
+TIPX.US,D,20220801,000000,19.88,19.9099,19.84,19.89,1087451,0
+TIPX.US,D,20220802,000000,19.84,19.89,19.69,19.7,606403,0
+TIPX.US,D,20220803,000000,19.71,19.7506,19.64,19.74,445369,0
+TIPX.US,D,20220804,000000,19.73,19.77,19.73,19.77,465710,0
+TIPX.US,D,20220805,000000,19.62,19.63,19.58,19.6,546921,0
+TIPX.US,D,20220808,000000,19.66,19.69,19.65,19.67,834767,0
+TIPX.US,D,20220809,000000,19.67,19.67,19.6341,19.65,520027,0
+TIPX.US,D,20220810,000000,19.66,19.6979,19.63,19.63,532128,0
+TIPX.US,D,20220811,000000,19.69,19.7,19.6115,19.63,379162,0
+TIPX.US,D,20220812,000000,19.68,19.6821,19.64,19.67,418520,0
+TIPX.US,D,20220815,000000,19.68,19.7,19.67,19.7,226613,0
+TIPX.US,D,20220816,000000,19.69,19.69,19.6401,19.66,682626,0
+TIPX.US,D,20220817,000000,19.66,19.66,19.59,19.62,425037,0
+TIPX.US,D,20220818,000000,19.65,19.7183,19.62,19.69,327606,0
+TIPX.US,D,20220819,000000,19.65,19.68,19.6401,19.66,244149,0
+TIPX.US,D,20220822,000000,19.65,19.66,19.6217,19.64,353300,0
+TIPX.US,D,20220823,000000,19.65,19.7,19.63,19.68,2322915,0
+TIPX.US,D,20220824,000000,19.65,19.69,19.64,19.68,349917,0
+TIPX.US,D,20220825,000000,19.72,19.73,19.7,19.72,213598,0
+TIPX.US,D,20220826,000000,19.72,19.73,19.6518,19.68,219865,0
+TIPX.US,D,20220829,000000,19.64,19.64,19.592,19.62,170299,0
+TIPX.US,D,20220830,000000,19.59,19.61,19.54,19.57,217956,0
+TIPX.US,D,20220831,000000,19.54,19.55,19.41,19.44,162871,0
+TIPX.US,D,20220901,000000,19.13,19.15,19.08,19.08,2383066,0
+TIPX.US,D,20220902,000000,19.17,19.2,19.13,19.16,2763319,0
+TIPX.US,D,20220906,000000,19.14,19.14,19.0501,19.07,559264,0
+TIPX.US,D,20220907,000000,19.09,19.1,19.06,19.09,495879,0
+TIPX.US,D,20220908,000000,19.07,19.08,19.01,19.03,475938,0
+TIPX.US,D,20220909,000000,19.04,19.055,19.01,19.04,947796,0
+TIPX.US,D,20220912,000000,19.05,19.07,18.99,19.01,603975,0
+TIPX.US,D,20220913,000000,18.92,18.97,18.92,18.95,390756,0
+TIPX.US,D,20220914,000000,18.95,19.01,18.95,18.98,460417,0
+TIPX.US,D,20220915,000000,18.95,18.97,18.89,18.89,182201,0
+TIPX.US,D,20220916,000000,18.89,18.9052,18.85,18.86,356292,0
+TIPX.US,D,20220919,000000,18.79,18.815,18.745,18.77,255885,0
+TIPX.US,D,20220920,000000,18.72,18.76,18.72,18.74,214889,0
+TIPX.US,D,20220921,000000,18.76,18.8,18.66,18.75,497228,0
+TIPX.US,D,20220922,000000,18.71,18.71,18.58,18.58,373524,0
+TIPX.US,D,20220923,000000,18.52,18.55,18.48,18.5,2616963,0
+TIPX.US,D,20220926,000000,18.48,18.4893,18.265,18.28,935143,0
+TIPX.US,D,20220927,000000,18.35,18.35,18.23,18.25,424454,0
+TIPX.US,D,20220928,000000,18.36,18.52,18.32,18.51,484575,0
+TIPX.US,D,20220929,000000,18.42,18.42,18.3,18.3,473745,0
+TIPX.US,D,20220930,000000,18.28,18.32,18.19,18.21,1328196,0
+TIPX.US,D,20221003,000000,18.31,18.46,18.31,18.42,687765,0
+TIPX.US,D,20221004,000000,18.52,18.54,18.47,18.48,692860,0
+TIPX.US,D,20221005,000000,18.45,18.45,18.355,18.38,217657,0
+TIPX.US,D,20221006,000000,18.4,18.4,18.335,18.34,511101,0
+TIPX.US,D,20221007,000000,18.32,18.3895,18.3,18.34,424430,0
+TIPX.US,D,20221010,000000,18.33,18.35,18.27,18.29,540199,0
+TIPX.US,D,20221011,000000,18.33,18.39,18.32,18.35,744309,0
+TIPX.US,D,20221012,000000,18.35,18.38,18.315,18.35,385291,0
+TIPX.US,D,20221013,000000,18.21,18.37,18.21,18.35,424846,0
+TIPX.US,D,20221014,000000,18.39,18.39,18.29,18.34,298320,0
+TIPX.US,D,20221017,000000,18.41,18.44,18.3701,18.38,854980,0
+TIPX.US,D,20221018,000000,18.41,18.4263,18.33,18.35,380813,0
+TIPX.US,D,20221019,000000,18.28,18.3,18.255,18.27,230430,0
+TIPX.US,D,20221020,000000,18.26,18.32,18.2349,18.26,273005,0
+TIPX.US,D,20221021,000000,18.3,18.38,18.27,18.35,370463,0
+TIPX.US,D,20221024,000000,18.37,18.41,18.35,18.38,207155,0
+TIPX.US,D,20221025,000000,18.42,18.4666,18.4,18.41,389083,0
+TIPX.US,D,20221026,000000,18.41,18.48,18.38,18.4,844154,0
+TIPX.US,D,20221027,000000,18.47,18.52,18.45,18.5,3104272,0
+TIPX.US,D,20221028,000000,18.49,18.52,18.44,18.46,1504943,0
+TIPX.US,D,20221031,000000,18.43,18.465,18.4,18.43,897283,0
+TIPX.US,D,20221101,000000,18.52,18.53,18.401,18.43,927667,0
+TIPX.US,D,20221102,000000,18.44,18.53,18.37,18.41,808267,0
+TIPX.US,D,20221103,000000,18.26,18.31,18.235,18.25,396323,0
+TIPX.US,D,20221104,000000,18.27,18.33,18.2649,18.31,335319,0
+TIPX.US,D,20221107,000000,18.34,18.35,18.32,18.34,266241,0
+TIPX.US,D,20221108,000000,18.35,18.38,18.335,18.35,249792,0
+TIPX.US,D,20221109,000000,18.34,18.3799,18.29,18.33,435059,0
+TIPX.US,D,20221110,000000,18.42,18.55,18.42,18.53,401291,0
+TIPX.US,D,20221111,000000,18.53,18.54,18.495,18.53,188254,0
+TIPX.US,D,20221114,000000,18.49,18.51,18.42,18.43,290804,0
+TIPX.US,D,20221115,000000,18.46,18.52,18.46,18.49,260949,0
+TIPX.US,D,20221116,000000,18.53,18.55,18.5,18.53,658024,0
+TIPX.US,D,20221117,000000,18.47,18.48,18.41,18.43,540244,0
+TIPX.US,D,20221118,000000,18.4,18.42,18.34,18.35,939657,0
+TIPX.US,D,20221121,000000,18.39,18.43,18.36,18.43,592038,0
+TIPX.US,D,20221122,000000,18.47,18.49,18.4421,18.46,517888,0
+TIPX.US,D,20221123,000000,18.46,18.52,18.4577,18.52,499056,0
+TIPX.US,D,20221125,000000,18.52,18.53,18.5,18.51,121707,0
+TIPX.US,D,20221128,000000,18.5,18.53,18.4648,18.49,294785,0
+TIPX.US,D,20221129,000000,18.46,18.48,18.43,18.45,514044,0
+TIPX.US,D,20221130,000000,18.45,18.67,18.43,18.66,527220,0
+TIPX.US,D,20221201,000000,18.67,18.76,18.67,18.76,751090,0
+TIPX.US,D,20221202,000000,18.68,18.84,18.655,18.84,709385,0
+TIPX.US,D,20221205,000000,18.76,18.76,18.64,18.67,445878,0
+TIPX.US,D,20221206,000000,18.68,18.6867,18.63,18.67,500368,0
+TIPX.US,D,20221207,000000,18.68,18.72,18.66,18.7,377107,0
+TIPX.US,D,20221208,000000,18.7,18.72,18.665,18.69,324439,0
+TIPX.US,D,20221209,000000,18.64,18.66,18.59,18.59,1128699,0
+TIPX.US,D,20221212,000000,18.61,18.625,18.58,18.6,702237,0
+TIPX.US,D,20221213,000000,18.69,18.72,18.65,18.67,316083,0
+TIPX.US,D,20221214,000000,18.66,18.675,18.57,18.64,720565,0
+TIPX.US,D,20221215,000000,18.65,18.66,18.59,18.63,841959,0
+TIPX.US,D,20221216,000000,18.57,18.62,18.56,18.57,314227,0
+TIPX.US,D,20221219,000000,18.55,18.55,18.5,18.52,937649,0
+TIPX.US,D,20221220,000000,18.5,18.5277,18.4823,18.51,269735,0
+TIPX.US,D,20221221,000000,18.59,18.6,18.5517,18.59,537238,0
+TIPX.US,D,20221222,000000,18.58,18.6,18.51,18.52,588221,0
+TIPX.US,D,20221223,000000,18.5,18.52,18.47,18.5,901856,0
+TIPX.US,D,20221227,000000,18.48,18.5095,18.44,18.44,269252,0
+TIPX.US,D,20221228,000000,18.46,18.4799,18.43,18.44,578878,0
+TIPX.US,D,20221229,000000,18.47,18.4878,18.45,18.47,508174,0
+TIPX.US,D,20221230,000000,18.44,18.48,18.42,18.45,2815171,0
+TIPX.US,D,20230103,000000,18.51,18.5287,18.45,18.47,596988,0
+TIPX.US,D,20230104,000000,18.51,18.5206,18.46,18.48,1020766,0
+TIPX.US,D,20230105,000000,18.41,18.465,18.4,18.46,363957,0
+TIPX.US,D,20230106,000000,18.48,18.6,18.475,18.59,337882,0
+TIPX.US,D,20230109,000000,18.6,18.65,18.59,18.62,329213,0
+TIPX.US,D,20230110,000000,18.58,18.5915,18.56,18.58,190096,0
+TIPX.US,D,20230111,000000,18.57,18.62,18.57,18.62,1945773,0
+TIPX.US,D,20230112,000000,18.67,18.73,18.64,18.73,491629,0
+TIPX.US,D,20230113,000000,18.72,18.7311,18.64,18.65,380189,0
+TIPX.US,D,20230117,000000,18.61,18.66,18.6,18.62,267339,0
+TIPX.US,D,20230118,000000,18.71,18.72,18.69,18.71,320025,0
+TIPX.US,D,20230119,000000,18.71,18.79,18.69,18.78,728616,0
+TIPX.US,D,20230120,000000,18.73,18.74,18.71,18.71,205164,0
+TIPX.US,D,20230123,000000,18.71,18.74,18.7,18.71,747913,0
+TIPX.US,D,20230124,000000,18.71,18.76,18.695,18.75,303237,0
+TIPX.US,D,20230125,000000,18.78,18.79,18.74,18.79,249951,0
+TIPX.US,D,20230126,000000,18.78,18.82,18.76,18.8,696268,0
+TIPX.US,D,20230127,000000,18.75,18.77,18.74,18.76,356668,0
+TIPX.US,D,20230130,000000,18.74,18.74,18.69,18.69,325084,0
+TIPX.US,D,20230131,000000,18.73,18.7387,18.67,18.71,524982,0
+TIPX.US,D,20230201,000000,18.75,18.83,18.68,18.82,416466,0
+TIPX.US,D,20230202,000000,18.85,18.87,18.8,18.8,832408,0
+TIPX.US,D,20230203,000000,18.74,18.76,18.66,18.67,674182,0
+TIPX.US,D,20230206,000000,18.6,18.625,18.58,18.58,315917,0
+TIPX.US,D,20230207,000000,18.61,18.7,18.604,18.64,450397,0
+TIPX.US,D,20230208,000000,18.67,18.72,18.66,18.71,867115,0
+TIPX.US,D,20230209,000000,18.71,18.72,18.6421,18.65,655144,0
+TIPX.US,D,20230210,000000,18.64,18.65,18.6,18.61,272425,0
+TIPX.US,D,20230213,000000,18.59,18.62,18.59,18.62,242794,0
+TIPX.US,D,20230214,000000,18.6,18.605,18.53,18.56,210219,0
+TIPX.US,D,20230215,000000,18.55,18.6,18.55,18.56,183569,0
+TIPX.US,D,20230216,000000,18.57,18.605,18.54,18.55,449442,0
+TIPX.US,D,20230217,000000,18.51,18.58,18.51,18.56,279403,0
+TIPX.US,D,20230221,000000,18.53,18.5318,18.5,18.5,283607,0
+TIPX.US,D,20230222,000000,18.55,18.58,18.48,18.49,210893,0
+TIPX.US,D,20230223,000000,18.51,18.55,18.4932,18.54,843419,0
+TIPX.US,D,20230224,000000,18.46,18.46,18.41,18.45,207760,0
+TIPX.US,D,20230227,000000,18.46,18.48,18.445,18.48,199814,0
+TIPX.US,D,20230228,000000,18.46,18.5381,18.44,18.53,238286,0
+TIPX.US,D,20230301,000000,18.47,18.48,18.44,18.48,369503,0
+TIPX.US,D,20230302,000000,18.46,18.5,18.46,18.49,247392,0
+TIPX.US,D,20230303,000000,18.51,18.62,18.51,18.61,323278,0
+TIPX.US,D,20230306,000000,18.62,18.62,18.5641,18.57,387337,0
+TIPX.US,D,20230307,000000,18.56,18.56,18.43,18.43,460279,0
+TIPX.US,D,20230308,000000,18.45,18.47,18.365,18.38,352897,0
+TIPX.US,D,20230309,000000,18.41,18.45,18.41,18.43,1166308,0
+TIPX.US,D,20230310,000000,18.52,18.6,18.51,18.59,286785,0
+TIPX.US,D,20230313,000000,18.72,18.845,18.7,18.77,530397,0
+TIPX.US,D,20230314,000000,18.76,18.79,18.705,18.71,567622,0
+TIPX.US,D,20230315,000000,18.8,18.93,18.8,18.89,648433,0
+TIPX.US,D,20230316,000000,18.93,18.94,18.71,18.72,517220,0
+TIPX.US,D,20230317,000000,18.77,18.84,18.76,18.79,274127,0
+TIPX.US,D,20230320,000000,18.83,18.83,18.745,18.79,718488,0
+TIPX.US,D,20230321,000000,18.74,18.8,18.73,18.74,232375,0
+TIPX.US,D,20230322,000000,18.76,18.98,18.76,18.96,365829,0
+TIPX.US,D,20230323,000000,18.97,19.02,18.95,19.02,562307,0
+TIPX.US,D,20230324,000000,19.06,19.0692,18.96,18.97,279793,0
+TIPX.US,D,20230327,000000,18.91,18.92,18.86,18.86,204192,0
+TIPX.US,D,20230328,000000,18.88,18.925,18.86,18.9,955177,0
+TIPX.US,D,20230329,000000,18.88,18.94,18.88,18.92,172125,0
+TIPX.US,D,20230330,000000,18.94,18.95,18.93,18.95,128592,0
+TIPX.US,D,20230331,000000,18.98,19.04,18.96,19.03,1582192,0
+TIPX.US,D,20230403,000000,18.91,18.97,18.88,18.92,2833482,0
+TIPX.US,D,20230404,000000,18.89,18.98,18.88,18.97,942355,0
+TIPX.US,D,20230405,000000,19.02,19.07,18.99,19,224297,0
+TIPX.US,D,20230406,000000,19.02,19.036,19,19.02,242136,0
+TIPX.US,D,20230410,000000,18.92,18.93,18.9,18.91,352449,0
+TIPX.US,D,20230411,000000,18.93,18.93,18.89,18.92,223145,0
+TIPX.US,D,20230412,000000,18.91,18.94,18.89,18.91,286776,0
+TIPX.US,D,20230413,000000,18.95,18.968,18.89,18.89,503111,0
+TIPX.US,D,20230414,000000,18.84,18.87,18.8202,18.83,103921,0
+TIPX.US,D,20230417,000000,18.82,18.835,18.775,18.78,195245,0
+TIPX.US,D,20230418,000000,18.79,18.8,18.77,18.79,155168,0
+TIPX.US,D,20230419,000000,18.77,18.79,18.76,18.78,165681,0
+TIPX.US,D,20230420,000000,18.83,18.85,18.81,18.82,156628,0
+TIPX.US,D,20230421,000000,18.86,18.8699,18.81,18.82,159814,0
+TIPX.US,D,20230424,000000,18.85,18.895,18.85,18.89,116236,0
+TIPX.US,D,20230425,000000,18.93,18.98,18.93,18.98,242698,0
+TIPX.US,D,20230426,000000,18.97,18.975,18.9192,18.93,252239,0
+TIPX.US,D,20230427,000000,18.91,18.9299,18.86,18.86,175293,0
+TIPX.US,D,20230428,000000,18.9,18.92,18.87,18.92,222713,0
+TIPX.US,D,20230501,000000,18.76,18.77,18.69,18.7,543017,0
+TIPX.US,D,20230502,000000,18.72,18.82,18.72,18.82,483248,0
+TIPX.US,D,20230503,000000,18.83,18.9,18.82,18.9,197468,0
+TIPX.US,D,20230504,000000,18.87,18.9595,18.8699,18.9,175760,0
+TIPX.US,D,20230505,000000,18.87,18.8799,18.84,18.86,166931,0
+TIPX.US,D,20230508,000000,18.81,18.83,18.81,18.83,250511,0
+TIPX.US,D,20230509,000000,18.81,18.81,18.77,18.81,230650,0
+TIPX.US,D,20230510,000000,18.82,18.85,18.81,18.84,100095,0
+TIPX.US,D,20230511,000000,18.88,18.885,18.84,18.86,155885,0
+TIPX.US,D,20230512,000000,18.86,18.86,18.77,18.79,125068,0
+TIPX.US,D,20230515,000000,18.79,18.79,18.77,18.79,208086,0
+TIPX.US,D,20230516,000000,18.77,18.77,18.71,18.73,389445,0
+TIPX.US,D,20230517,000000,18.75,18.75,18.71,18.73,245215,0
+TIPX.US,D,20230518,000000,18.68,18.69,18.65,18.68,213015,0
+TIPX.US,D,20230519,000000,18.65,18.69,18.62,18.64,488541,0
+TIPX.US,D,20230522,000000,18.65,18.65,18.59,18.62,500726,0
+TIPX.US,D,20230523,000000,18.61,18.66,18.59,18.64,721725,0
+TIPX.US,D,20230524,000000,18.67,18.6786,18.59,18.59,422914,0
+TIPX.US,D,20230525,000000,18.565,18.57,18.495,18.5,331167,0
+TIPX.US,D,20230526,000000,18.49,18.52,18.48,18.52,213570,0
+TIPX.US,D,20230530,000000,18.55,18.58,18.53,18.58,279291,0
+TIPX.US,D,20230531,000000,18.59,18.62,18.57,18.6,473817,0
+TIPX.US,D,20230601,000000,18.55,18.58,18.55,18.57,252499,0
+TIPX.US,D,20230602,000000,18.58,18.58,18.49,18.49,807365,0
+TIPX.US,D,20230605,000000,18.49,18.55,18.49,18.53,302931,0
+TIPX.US,D,20230606,000000,18.52,18.53,18.5,18.52,465210,0
+TIPX.US,D,20230607,000000,18.53,18.55,18.46,18.48,219017,0
+TIPX.US,D,20230608,000000,18.5,18.54,18.5,18.54,350588,0
+TIPX.US,D,20230609,000000,18.51,18.52,18.48,18.49,601729,0
+TIPX.US,D,20230612,000000,18.5,18.5,18.455,18.5,314495,0
+TIPX.US,D,20230613,000000,18.5,18.52,18.41,18.41,286870,0
+TIPX.US,D,20230614,000000,18.47,18.5,18.405,18.44,476054,0
+TIPX.US,D,20230615,000000,18.53,18.55,18.52,18.54,467889,0
+TIPX.US,D,20230616,000000,18.48,18.5181,18.46,18.5,132160,0
+TIPX.US,D,20230620,000000,18.5,18.53,18.5,18.52,144462,0
+TIPX.US,D,20230621,000000,18.49,18.53,18.4719,18.52,274101,0
+TIPX.US,D,20230622,000000,18.49,18.515,18.465,18.47,433151,0
+TIPX.US,D,20230623,000000,18.54,18.55,18.4926,18.5,210979,0
+TIPX.US,D,20230626,000000,18.52,18.53,18.5,18.5,257095,0
+TIPX.US,D,20230627,000000,18.52,18.536,18.455,18.46,294919,0
+TIPX.US,D,20230628,000000,18.48,18.51,18.47,18.5,875809,0
+TIPX.US,D,20230629,000000,18.42,18.42,18.385,18.41,291950,0
+TIPX.US,D,20230630,000000,18.41,18.46,18.4,18.46,2685600,0
+TIPX.US,D,20230703,000000,18.37,18.4,18.34,18.3431,136966,0
+TIPX.US,D,20230705,000000,18.33,18.34,18.28,18.3,445990,0
+TIPX.US,D,20230706,000000,18.22,18.22,18.15,18.21,150716,0
+TIPX.US,D,20230707,000000,18.22,18.26,18.218,18.23,683965,0
+TIPX.US,D,20230710,000000,18.25,18.28,18.24,18.28,351749,0
+TIPX.US,D,20230711,000000,18.29,18.29,18.25,18.25,618178,0
+TIPX.US,D,20230712,000000,18.34,18.41,18.33,18.41,802135,0
+TIPX.US,D,20230713,000000,18.47,18.4983,18.455,18.49,364880,0
+TIPX.US,D,20230714,000000,18.44,18.46,18.4,18.42,323852,0
+TIPX.US,D,20230717,000000,18.42,18.45,18.41,18.43,306194,0
+TIPX.US,D,20230718,000000,18.45,18.47,18.41,18.42,159603,0
+TIPX.US,D,20230719,000000,18.45,18.46,18.42,18.45,868297,0
+TIPX.US,D,20230720,000000,18.42,18.45,18.39,18.44,464470,0
+TIPX.US,D,20230721,000000,18.47,18.475,18.45,18.46,222331,0
+TIPX.US,D,20230724,000000,18.47,18.4712,18.45,18.45,341155,0
+TIPX.US,D,20230725,000000,18.47,18.4767,18.42,18.43,253378,0
+TIPX.US,D,20230726,000000,18.43,18.47,18.42,18.47,207340,0
+TIPX.US,D,20230727,000000,18.45,18.45,18.355,18.37,288973,0
+TIPX.US,D,20230728,000000,18.4,18.42,18.39,18.42,146818,0
+TIPX.US,D,20230731,000000,18.43,18.45,18.415,18.45,162142,0
+TIPX.US,D,20230801,000000,18.34,18.36,18.31,18.33,125808,0
+TIPX.US,D,20230802,000000,18.32,18.32,18.26,18.31,141613,0
+TIPX.US,D,20230803,000000,18.28,18.28,18.245,18.25,232710,0
+TIPX.US,D,20230804,000000,18.31,18.39,18.31,18.39,428158,0
+TIPX.US,D,20230807,000000,18.39,18.42,18.3721,18.41,250760,0
+TIPX.US,D,20230808,000000,18.42,18.445,18.4,18.41,122036,0
+TIPX.US,D,20230809,000000,18.4,18.41,18.39,18.4,180038,0
+TIPX.US,D,20230810,000000,18.41,18.43,18.32,18.32,254563,0
+TIPX.US,D,20230811,000000,18.3,18.34,18.3,18.31,181101,0
+TIPX.US,D,20230814,000000,18.29,18.3,18.26,18.27,274038,0
+TIPX.US,D,20230815,000000,18.26,18.29,18.2218,18.23,114946,0
+TIPX.US,D,20230816,000000,18.23,18.2482,18.18,18.18,138694,0
+TIPX.US,D,20230817,000000,18.21,18.22,18.165,18.2,245474,0
+TIPX.US,D,20230818,000000,18.22,18.25,18.21,18.21,171017,0
+TIPX.US,D,20230821,000000,18.18,18.19,18.16,18.18,146650,0
+TIPX.US,D,20230822,000000,18.18,18.2,18.17,18.19,219759,0
+TIPX.US,D,20230823,000000,18.24,18.3,18.24,18.28,177782,0
+TIPX.US,D,20230824,000000,18.26,18.2846,18.23,18.25,244518,0
+TIPX.US,D,20230825,000000,18.22,18.2599,18.1825,18.23,166547,0
+TIPX.US,D,20230828,000000,18.24,18.25,18.22,18.25,163253,0
+TIPX.US,D,20230829,000000,18.22,18.32,18.22,18.31,103611,0
+TIPX.US,D,20230830,000000,18.32,18.3385,18.29,18.3,184953,0
+TIPX.US,D,20230831,000000,18.32,18.34,18.3011,18.34,115797,0
+TIPX.US,D,20230901,000000,18.29,18.29,18.2214,18.23,140377,0
+TIPX.US,D,20230905,000000,18.22,18.23,18.19,18.21,209417,0
+TIPX.US,D,20230906,000000,18.22,18.23,18.16,18.17,99332,0
+TIPX.US,D,20230907,000000,18.2,18.23,18.2,18.23,173438,0
+TIPX.US,D,20230908,000000,18.27,18.28,18.24,18.24,151451,0
+TIPX.US,D,20230911,000000,18.23,18.2578,18.23,18.25,211104,0
+TIPX.US,D,20230912,000000,18.25,18.26,18.24,18.26,128146,0
+TIPX.US,D,20230913,000000,18.26,18.29,18.2599,18.27,547228,0
+TIPX.US,D,20230914,000000,18.3,18.3,18.25,18.25,197225,0
+TIPX.US,D,20230915,000000,18.24,18.25,18.23,18.23,65968,0
+TIPX.US,D,20230918,000000,18.24,18.25,18.2288,18.25,186529,0
+TIPX.US,D,20230919,000000,18.24,18.25,18.21,18.21,116585,0
+TIPX.US,D,20230920,000000,18.24,18.26,18.17,18.17,185532,0
+TIPX.US,D,20230921,000000,18.15,18.16,18.13,18.135,360766,0
+TIPX.US,D,20230922,000000,18.16,18.19,18.14,18.18,342224,0
+TIPX.US,D,20230925,000000,18.12,18.14,18.0918,18.1,118892,0
+TIPX.US,D,20230926,000000,18.1,18.1099,18.05,18.07,104038,0
+TIPX.US,D,20230927,000000,18.08,18.095,18.02,18.05,331368,0
+TIPX.US,D,20230928,000000,18.04,18.115,18.0289,18.11,96451,0
+TIPX.US,D,20230929,000000,18.15,18.16,18.08,18.08,764548,0
+TIPX.US,D,20231002,000000,18.02,18.0273,17.97,17.98,373861,0
+TIPX.US,D,20231003,000000,17.97,17.98,17.89,17.9,388830,0
+TIPX.US,D,20231004,000000,17.91,17.94,17.9,17.93,318479,0
+TIPX.US,D,20231005,000000,17.96,17.965,17.94,17.96,580073,0
+TIPX.US,D,20231006,000000,17.87,17.92,17.85,17.91,361831,0
+TIPX.US,D,20231009,000000,17.99,18.0499,17.99,18.04,88652,0
+TIPX.US,D,20231010,000000,18.01,18.05,18.0005,18.03,297388,0
+TIPX.US,D,20231011,000000,18.06,18.08,18.045,18.07,356080,0
+TIPX.US,D,20231012,000000,18.08,18.08,18,18.03,186795,0
+TIPX.US,D,20231013,000000,18.12,18.125,18.09,18.11,502969,0
+TIPX.US,D,20231016,000000,18.08,18.08,18.06,18.07,146054,0
+TIPX.US,D,20231017,000000,18.01,18.02,17.99,17.99,229063,0
+TIPX.US,D,20231018,000000,18,18.02,17.96,17.98,165092,0
+TIPX.US,D,20231019,000000,17.95,18.015,17.95,17.99,1081825,0
+TIPX.US,D,20231020,000000,18.03,18.05,18.02,18.04,203874,0
+TIPX.US,D,20231023,000000,17.99,18.04,17.98,18.03,775018,0
+TIPX.US,D,20231024,000000,18.01,18.03,17.99,18.02,146278,0
+TIPX.US,D,20231025,000000,18,18,17.9716,17.99,165051,0
+TIPX.US,D,20231026,000000,17.99,18.06,17.99,18.05,799353,0
+TIPX.US,D,20231027,000000,18.07,18.1,18.04,18.1,767996,0
+TIPX.US,D,20231030,000000,18.05,18.07,18.04,18.07,1118741,0
+TIPX.US,D,20231031,000000,18.06,18.08,18.03,18.04,274900,0
+TIPX.US,D,20231101,000000,17.96,18.07,17.96,18.07,454077,0
+TIPX.US,D,20231102,000000,18.12,18.14,18.08,18.1,768264,0
+TIPX.US,D,20231103,000000,18.2,18.22,18.165,18.19,641934,0
+TIPX.US,D,20231106,000000,18.17,18.17,18.13,18.15,163248,0
+TIPX.US,D,20231107,000000,18.16,18.18,18.14,18.16,243432,0
+TIPX.US,D,20231108,000000,18.15,18.175,18.15,18.16,183625,0
+TIPX.US,D,20231109,000000,18.16,18.16,18.07,18.07,235829,0
+TIPX.US,D,20231110,000000,18.1,18.1081,18.06,18.08,144863,0
+TIPX.US,D,20231113,000000,18.03,18.08,18.03,18.07,196902,0
+TIPX.US,D,20231114,000000,18.19,18.22,18.18,18.2,114567,0
+TIPX.US,D,20231115,000000,18.14,18.15,18.12,18.14,224927,0
+TIPX.US,D,20231116,000000,18.17,18.2,18.17,18.19,161544,0
+TIPX.US,D,20231117,000000,18.21,18.2101,18.18,18.2,1685022,0
+TIPX.US,D,20231120,000000,18.18,18.24,18.18,18.24,189413,0
+TIPX.US,D,20231121,000000,18.24,18.24,18.19,18.22,370090,0
+TIPX.US,D,20231122,000000,18.2,18.22,18.1701,18.22,202410,0
+TIPX.US,D,20231124,000000,18.17,18.1899,18.17,18.18,80507,0
+TIPX.US,D,20231127,000000,18.19,18.21,18.17,18.2,289657,0
+TIPX.US,D,20231128,000000,18.19,18.285,18.19,18.28,125170,0
+TIPX.US,D,20231129,000000,18.31,18.34,18.3,18.34,150944,0
+TIPX.US,D,20231130,000000,18.31,18.315,18.28,18.295,338216,0
+TIPX.US,D,20231201,000000,18.2381,18.3283,18.23,18.315,232988,0
+TIPX.US,D,20231204,000000,18.27,18.29,18.25,18.26,438013,0
+TIPX.US,D,20231205,000000,18.29,18.34,18.29,18.31,622466,0
+TIPX.US,D,20231206,000000,18.3,18.32,18.29,18.3,153372,0
+TIPX.US,D,20231207,000000,18.31,18.33,18.3,18.31,148845,0
+TIPX.US,D,20231208,000000,18.25,18.2795,18.2319,18.27,154514,0
+TIPX.US,D,20231211,000000,18.25,18.26,18.225,18.26,101892,0
+TIPX.US,D,20231212,000000,18.25,18.26,18.24,18.26,587940,0
+TIPX.US,D,20231213,000000,18.26,18.46,18.23,18.46,160823,0
+TIPX.US,D,20231214,000000,18.55,18.615,18.55,18.6,161225,0
+TIPX.US,D,20231215,000000,18.55,18.5698,18.54,18.55,129881,0
+TIPX.US,D,20231218,000000,18.55,18.555,18.53,18.53,516955,0
+TIPX.US,D,20231219,000000,18.54,18.57,18.53,18.53,235770,0
+TIPX.US,D,20231220,000000,18.58,18.6,18.55,18.59,166411,0
+TIPX.US,D,20231221,000000,18.62,18.62,18.57,18.58,232121,0
+TIPX.US,D,20231222,000000,18.61,18.61,18.52,18.52,183681,0
+TIPX.US,D,20231226,000000,18.56,18.58,18.56,18.56,310834,0
+TIPX.US,D,20231227,000000,18.6,18.63,18.59,18.63,83907,0
+TIPX.US,D,20231228,000000,18.61,18.625,18.57,18.59,211642,0
+TIPX.US,D,20231229,000000,18.56,18.6,18.5534,18.59,3032942,0
+TIPX.US,D,20240102,000000,18.54,18.56,18.525,18.56,228747,0
+TIPX.US,D,20240103,000000,18.51,18.59,18.51,18.59,187402,0
+TIPX.US,D,20240104,000000,18.53,18.54,18.5117,18.53,114479,0
+TIPX.US,D,20240105,000000,18.5,18.56,18.49,18.49,256345,0
+TIPX.US,D,20240108,000000,18.48,18.55,18.48,18.52,698406,0
+TIPX.US,D,20240109,000000,18.51,18.53,18.51,18.52,210627,0
+TIPX.US,D,20240110,000000,18.52,18.54,18.495,18.51,1098217,0
+TIPX.US,D,20240111,000000,18.55,18.59,18.535,18.58,1000221,0
+TIPX.US,D,20240112,000000,18.59,18.67,18.59,18.66,1164287,0
+TIPX.US,D,20240116,000000,18.61,18.64,18.5703,18.58,425351,0
+TIPX.US,D,20240117,000000,18.53,18.55,18.52,18.55,210083,0
+TIPX.US,D,20240118,000000,18.55,18.56,18.53,18.56,282557,0
+TIPX.US,D,20240119,000000,18.54,18.55,18.515,18.54,308148,0
+TIPX.US,D,20240122,000000,18.55,18.57,18.55,18.55,311487,0
+TIPX.US,D,20240123,000000,18.52,18.53,18.495,18.53,170046,0
+TIPX.US,D,20240124,000000,18.55,18.56,18.49,18.49,241230,0
+TIPX.US,D,20240125,000000,18.54,18.56,18.52,18.56,238559,0
+TIPX.US,D,20240126,000000,18.56,18.56,18.53,18.54,193170,0
+TIPX.US,D,20240129,000000,18.56,18.6,18.56,18.59,282572,0
+TIPX.US,D,20240130,000000,18.6,18.6,18.56,18.57,146734,0
+TIPX.US,D,20240131,000000,18.62,18.665,18.6,18.66,332476,0
+TIPX.US,D,20240201,000000,18.7,18.73,18.66,18.66,172621,0
+TIPX.US,D,20240202,000000,18.55,18.5605,18.51,18.53,205580,0
+TIPX.US,D,20240205,000000,18.48,18.5,18.45,18.46,310780,0
+TIPX.US,D,20240206,000000,18.48,18.535,18.48,18.53,88255,0
+TIPX.US,D,20240207,000000,18.5,18.53,18.5,18.5,212938,0
+TIPX.US,D,20240208,000000,18.49,18.5,18.475,18.49,487450,0
+TIPX.US,D,20240209,000000,18.48,18.49,18.46,18.46,259228,0
+TIPX.US,D,20240212,000000,18.47,18.4899,18.46,18.47,283903,0
+TIPX.US,D,20240213,000000,18.42,18.43,18.38,18.4,283593,0
+TIPX.US,D,20240214,000000,18.43,18.47,18.42,18.44,201104,0
+TIPX.US,D,20240215,000000,18.49,18.5,18.47,18.47,317102,0
+TIPX.US,D,20240216,000000,18.43,18.46,18.43,18.45,113800,0
+TIPX.US,D,20240220,000000,18.47,18.48,18.47,18.47,167781,0
+TIPX.US,D,20240221,000000,18.47,18.48,18.425,18.445,194854,0
+TIPX.US,D,20240222,000000,18.43,18.46,18.4,18.41,213412,0
+TIPX.US,D,20240223,000000,18.41,18.45,18.41,18.43,230415,0
+TIPX.US,D,20240226,000000,18.43,18.45,18.42,18.44,168759,0
+TIPX.US,D,20240227,000000,18.44,18.46,18.42,18.43,626566,0
+TIPX.US,D,20240228,000000,18.46,18.48,18.45,18.47,151746,0
+TIPX.US,D,20240229,000000,18.5,18.52,18.494,18.51,166475,0
+TIPX.US,D,20240301,000000,18.51,18.58,18.49,18.58,236392,0
+TIPX.US,D,20240304,000000,18.54,18.565,18.54,18.56,159250,0
+TIPX.US,D,20240305,000000,18.58,18.61,18.5718,18.59,153998,0
+TIPX.US,D,20240306,000000,18.62,18.6499,18.6,18.61,295026,0
+TIPX.US,D,20240307,000000,18.62,18.63,18.6,18.62,1371970,0
+TIPX.US,D,20240308,000000,18.66,18.666,18.63,18.64,570305,0
+TIPX.US,D,20240311,000000,18.64,18.64,18.6,18.61,192447,0
+TIPX.US,D,20240312,000000,18.6,18.6003,18.575,18.59,369282,0
+TIPX.US,D,20240313,000000,18.59,18.59,18.56,18.56,122047,0
+TIPX.US,D,20240314,000000,18.53,18.54,18.49,18.49,292248,0
+TIPX.US,D,20240315,000000,18.49,18.51,18.485,18.49,222970,0
+TIPX.US,D,20240318,000000,18.49,18.49,18.47,18.47,117324,0
+TIPX.US,D,20240319,000000,18.51,18.52,18.5,18.5,123350,0
+TIPX.US,D,20240320,000000,18.51,18.57,18.51,18.56,320424,0
+TIPX.US,D,20240321,000000,18.62,18.62,18.58,18.59,170284,0
+TIPX.US,D,20240322,000000,18.64,18.6499,18.63,18.63,133231,0
+TIPX.US,D,20240325,000000,18.63,18.635,18.6,18.6,88505,0
+TIPX.US,D,20240326,000000,18.59,18.61,18.59,18.61,132476,0
+TIPX.US,D,20240327,000000,18.61,18.64,18.61,18.64,129284,0
+TIPX.US,D,20240328,000000,18.61,18.65,18.61,18.64,2417472,0
+TIPX.US,D,20240401,000000,18.5,18.5,18.44,18.45,189221,0
+TIPX.US,D,20240402,000000,18.43,18.46,18.41,18.45,255037,0
+TIPX.US,D,20240403,000000,18.43,18.47,18.4201,18.47,100469,0
+TIPX.US,D,20240404,000000,18.48,18.52,18.46,18.51,264536,0
+TIPX.US,D,20240405,000000,18.48,18.5,18.47,18.48,136602,0
+TIPX.US,D,20240408,000000,18.44,18.46,18.44,18.45,110784,0
+TIPX.US,D,20240409,000000,18.48,18.505,18.48,18.48,244370,0
+TIPX.US,D,20240410,000000,18.41,18.42,18.35,18.36,154137,0
+TIPX.US,D,20240411,000000,18.39,18.39,18.34,18.36,237253,0
+TIPX.US,D,20240412,000000,18.41,18.44,18.4,18.4,120627,0
+TIPX.US,D,20240415,000000,18.34,18.38,18.325,18.38,141906,0
+TIPX.US,D,20240416,000000,18.34,18.36,18.32,18.335,138190,0
+TIPX.US,D,20240417,000000,18.36,18.39,18.34,18.38,134607,0
+TIPX.US,D,20240418,000000,18.37,18.37,18.33,18.35,163810,0
+TIPX.US,D,20240419,000000,18.37,18.39,18.36,18.38,200686,0
+TIPX.US,D,20240422,000000,18.36,18.38,18.35,18.38,193854,0
+TIPX.US,D,20240423,000000,18.37,18.42,18.36,18.4,323361,0
+TIPX.US,D,20240424,000000,18.38,18.385,18.3573,18.37,231802,0
+TIPX.US,D,20240425,000000,18.33,18.365,18.32,18.35,142514,0
+TIPX.US,D,20240426,000000,18.38,18.39,18.37,18.38,379609,0
+TIPX.US,D,20240429,000000,18.39,18.42,18.38,18.39,225055,0
+TIPX.US,D,20240430,000000,18.37,18.38,18.335,18.34,385935,0
+TIPX.US,D,20240501,000000,18.23,18.285,18.2031,18.25,180878,0
+TIPX.US,D,20240502,000000,18.26,18.32,18.26,18.32,439814,0
+TIPX.US,D,20240503,000000,18.39,18.4,18.344,18.36,203452,0
+TIPX.US,D,20240506,000000,18.36,18.38,18.36,18.36,152332,0
+TIPX.US,D,20240507,000000,18.39,18.39,18.35,18.35,141656,0
+TIPX.US,D,20240508,000000,18.34,18.36,18.34,18.35,185443,0
+TIPX.US,D,20240509,000000,18.37,18.41,18.36,18.39,159383,0
+TIPX.US,D,20240510,000000,18.395,18.4,18.37,18.38,216584,0
+TIPX.US,D,20240513,000000,18.39,18.4,18.37,18.38,109977,0
+TIPX.US,D,20240514,000000,18.38,18.41,18.38,18.41,50741,0
+TIPX.US,D,20240515,000000,18.45,18.48,18.43,18.47,72954,0
+TIPX.US,D,20240516,000000,18.46,18.47,18.44,18.45,95062,0
+TIPX.US,D,20240517,000000,18.44,18.46,18.43,18.43,505412,0
+TIPX.US,D,20240520,000000,18.42,18.45,18.42,18.44,179284,0
+TIPX.US,D,20240521,000000,18.46,18.48,18.46,18.46,68798,0
+TIPX.US,D,20240522,000000,18.44,18.47,18.44,18.46,90086,0
+TIPX.US,D,20240523,000000,18.45,18.4619,18.395,18.4,72106,0
+TIPX.US,D,20240524,000000,18.41,18.43,18.4022,18.43,102707,0
+TIPX.US,D,20240528,000000,18.44,18.4598,18.39,18.4,89139,0
+TIPX.US,D,20240529,000000,18.38,18.384,18.35,18.37,212944,0
+TIPX.US,D,20240530,000000,18.4,18.43,18.4,18.43,84834,0
+TIPX.US,D,20240531,000000,18.46,18.48,18.445,18.47,79044,0
+TIPX.US,D,20240603,000000,18.34,18.39,18.34,18.38,111187,0
+TIPX.US,D,20240604,000000,18.4,18.43,18.4,18.42,120627,0
+TIPX.US,D,20240605,000000,18.44,18.45,18.41,18.45,60700,0
+TIPX.US,D,20240606,000000,18.45,18.46,18.43,18.45,132149,0
+TIPX.US,D,20240607,000000,18.36,18.37,18.33,18.335,49420,0
+TIPX.US,D,20240610,000000,18.33,18.34,18.32,18.33,55144,0
+TIPX.US,D,20240611,000000,18.33,18.37,18.33,18.365,140895,0
+TIPX.US,D,20240612,000000,18.44,18.45,18.37,18.38,77808,0
+TIPX.US,D,20240613,000000,18.41,18.4579,18.41,18.43,202213,0
+TIPX.US,D,20240614,000000,18.44,18.44,18.42,18.43,61993,0
+TIPX.US,D,20240617,000000,18.4,18.42,18.4,18.415,66557,0
+TIPX.US,D,20240618,000000,18.44,18.48,18.44,18.48,77118,0
+TIPX.US,D,20240620,000000,18.43,18.49,18.43,18.48,113844,0
+TIPX.US,D,20240621,000000,18.5,18.515,18.47,18.48,136835,0
+TIPX.US,D,20240624,000000,18.47,18.48,18.46,18.475,105712,0
+TIPX.US,D,20240625,000000,18.46,18.49,18.46,18.48,117285,0
+TIPX.US,D,20240626,000000,18.44,18.47,18.44,18.46,181733,0
+TIPX.US,D,20240627,000000,18.5,18.51,18.48,18.49,139440,0
+TIPX.US,D,20240628,000000,18.53,18.54,18.48,18.48,1341848,0
+TIPX.US,D,20240701,000000,18.35,18.375,18.34,18.35,55530,0
+TIPX.US,D,20240702,000000,18.38,18.3985,18.37,18.37,48982,0
+TIPX.US,D,20240703,000000,18.39,18.438,18.39,18.41,561237,0
+TIPX.US,D,20240705,000000,18.47,18.5,18.4594,18.48,817886,0
+TIPX.US,D,20240708,000000,18.48,18.49,18.47,18.47,152873,0
+TIPX.US,D,20240709,000000,18.46,18.4759,18.45,18.46,66161,0
+TIPX.US,D,20240710,000000,18.47,18.49,18.47,18.48,113843,0
+TIPX.US,D,20240711,000000,18.53,18.54,18.51,18.52,116238,0
+TIPX.US,D,20240712,000000,18.54,18.545,18.511,18.54,73478,0
+TIPX.US,D,20240715,000000,18.54,18.56,18.53,18.54,92696,0
+TIPX.US,D,20240716,000000,18.55,18.5889,18.54,18.57,283725,0
+TIPX.US,D,20240717,000000,18.56,18.59,18.56,18.58,91413,0
+TIPX.US,D,20240718,000000,18.58,18.59,18.55,18.55,116314,0
+TIPX.US,D,20240719,000000,18.55,18.55,18.52,18.52,32876,0
+TIPX.US,D,20240722,000000,18.51,18.52,18.49,18.505,53573,0
+TIPX.US,D,20240723,000000,18.51,18.539,18.51,18.51,82689,0
+TIPX.US,D,20240724,000000,18.53,18.55,18.5,18.5,74903,0
+TIPX.US,D,20240725,000000,18.5,18.53,18.5,18.52,205530,0
+TIPX.US,D,20240726,000000,18.55,18.56,18.5442,18.55,79272,0
+TIPX.US,D,20240729,000000,18.57,18.57,18.55,18.56,60972,0
+TIPX.US,D,20240730,000000,18.57,18.585,18.56,18.57,148013,0
+TIPX.US,D,20240731,000000,18.6,18.6599,18.5782,18.6599,131401,0
+TIPX.US,D,20240801,000000,18.635,18.6627,18.6242,18.63,71112,0
+TIPX.US,D,20240802,000000,18.7,18.71,18.655,18.69,171087,0
+TIPX.US,D,20240805,000000,18.69,18.73,18.65,18.71,1166961,0
+TIPX.US,D,20240806,000000,18.69,18.69,18.64,18.64,300791,0
+TIPX.US,D,20240807,000000,18.63,18.65,18.61,18.61,142486,0
+TIPX.US,D,20240808,000000,18.59,18.6,18.5718,18.6,166397,0
+TIPX.US,D,20240809,000000,18.64,18.64,18.61,18.63,152357,0
+TIPX.US,D,20240812,000000,18.61,18.675,18.61,18.66,163114,0
+TIPX.US,D,20240813,000000,18.7,18.71,18.68,18.71,72376,0
+TIPX.US,D,20240814,000000,18.69,18.72,18.68,18.69,113159,0
+TIPX.US,D,20240815,000000,18.64,18.65,18.62,18.65,86271,0
+TIPX.US,D,20240816,000000,18.68,18.68,18.64,18.64,81516,0
+TIPX.US,D,20240819,000000,18.64,18.67,18.64,18.64,63146,0
+TIPX.US,D,20240820,000000,18.67,18.7,18.67,18.695,106681,0
+TIPX.US,D,20240821,000000,18.72,18.7344,18.69,18.73,234338,0
+TIPX.US,D,20240822,000000,18.7,18.7,18.65,18.69,123720,0
+TIPX.US,D,20240823,000000,18.72,18.79,18.7,18.77,96656,0
+TIPX.US,D,20240826,000000,18.81,18.81,18.78,18.78,82625,0
+TIPX.US,D,20240827,000000,18.77,18.8,18.76,18.79,173371,0
+TIPX.US,D,20240828,000000,18.79,18.8,18.78,18.79,123328,0
+TIPX.US,D,20240829,000000,18.76,18.78,18.76,18.77,175239,0
+TIPX.US,D,20240830,000000,18.75,18.77,18.73,18.74,139360,0
+TIPX.US,D,20240903,000000,18.74,18.76,18.73,18.73,132408,0
+TIPX.US,D,20240904,000000,18.73,18.78,18.73,18.76,142718,0
+TIPX.US,D,20240905,000000,18.79,18.795,18.76,18.78,148817,0
+TIPX.US,D,20240906,000000,18.8,18.84,18.785,18.81,599260,0
+TIPX.US,D,20240909,000000,18.8,18.83,18.7999,18.81,127706,0
+TIPX.US,D,20240910,000000,18.81,18.86,18.81,18.86,98453,0
+TIPX.US,D,20240911,000000,18.86,18.898,18.85,18.87,171953,0
+TIPX.US,D,20240912,000000,18.86,18.89,18.86,18.89,250231,0
+TIPX.US,D,20240913,000000,18.94,18.95,18.9201,18.94,472975,0
+TIPX.US,D,20240916,000000,18.95,18.97,18.945,18.96,124930,0
+TIPX.US,D,20240917,000000,18.95,18.97,18.944,18.97,95966,0
+TIPX.US,D,20240918,000000,18.95,19.01,18.92,18.92,95524,0
+TIPX.US,D,20240919,000000,18.93,18.98,18.925,18.98,69734,0
+TIPX.US,D,20240920,000000,18.95,18.99,18.94,18.98,88039,0
+TIPX.US,D,20240923,000000,18.94,18.98,18.93,18.96,63483,0
+TIPX.US,D,20240924,000000,18.98,19.02,18.9618,19.01,164554,0
+TIPX.US,D,20240925,000000,18.99,18.995,18.97,18.97,130914,0
+TIPX.US,D,20240926,000000,18.96,18.96,18.93,18.94,131982,0
+TIPX.US,D,20240927,000000,18.95,18.99,18.95,18.97,2622571,0
+TIPX.US,D,20240930,000000,18.975,18.98,18.935,18.95,2519179,0
+TIPX.US,D,20241001,000000,18.94,19,18.94,18.97,153256,0
+TIPX.US,D,20241002,000000,18.93,18.97,18.93,18.97,138517,0
+TIPX.US,D,20241003,000000,18.94,18.946,18.9,18.91,216583,0
+TIPX.US,D,20241004,000000,18.84,18.849,18.79,18.79,143395,0
+TIPX.US,D,20241007,000000,18.78,18.8,18.77,18.79,210138,0
+TIPX.US,D,20241008,000000,18.76,18.81,18.76,18.8,91979,0
+TIPX.US,D,20241009,000000,18.78,18.79,18.76,18.78,291962,0
+TIPX.US,D,20241010,000000,18.8,18.84,18.795,18.84,151990,0
+TIPX.US,D,20241011,000000,18.83,18.87,18.83,18.84,130661,0
+TIPX.US,D,20241014,000000,18.79,18.83,18.79,18.83,63165,0
+TIPX.US,D,20241015,000000,18.83,18.85,18.82,18.82,105004,0
+TIPX.US,D,20241016,000000,18.85,18.85,18.82,18.82,208119,0
+TIPX.US,D,20241017,000000,18.79,18.805,18.79,18.79,159059,0
+TIPX.US,D,20241018,000000,18.82,18.835,18.82,18.82,73277,0
+TIPX.US,D,20241021,000000,18.8,18.8,18.74,18.75,173855,0
+TIPX.US,D,20241022,000000,18.76,18.7683,18.74,18.75,143563,0
+TIPX.US,D,20241023,000000,18.71,18.72,18.7,18.7,252561,0
+TIPX.US,D,20241024,000000,18.7243,18.748,18.71,18.71,118958,0
+TIPX.US,D,20241025,000000,18.73,18.73,18.68,18.69,154259,0
+TIPX.US,D,20241028,000000,18.67,18.68,18.63,18.65,121486,0
+TIPX.US,D,20241029,000000,18.63,18.68,18.62,18.68,132450,0
+TIPX.US,D,20241030,000000,18.7,18.73,18.67,18.68,45966,0
+TIPX.US,D,20241031,000000,18.67,18.69,18.64,18.68,157787,0
+TIPX.US,D,20241101,000000,18.68,18.695,18.6001,18.61,326542,0
+TIPX.US,D,20241104,000000,18.66,18.6678,18.602,18.61,311273,0
+TIPX.US,D,20241105,000000,18.6,18.64,18.58,18.63,172752,0
+TIPX.US,D,20241106,000000,18.58,18.6683,18.58,18.65,84071,0
+TIPX.US,D,20241107,000000,18.67,18.705,18.66,18.68,86565,0
+TIPX.US,D,20241108,000000,18.71,18.7299,18.6901,18.71,184570,0
+TIPX.US,D,20241111,000000,18.66,18.66,18.63,18.65,180941,0
+TIPX.US,D,20241112,000000,18.64,18.6506,18.5926,18.595,108757,0
+TIPX.US,D,20241113,000000,18.635,18.64,18.59,18.59,532868,0
+TIPX.US,D,20241114,000000,18.6254,18.64,18.5767,18.58,236345,0
+TIPX.US,D,20241115,000000,18.56,18.62,18.54,18.59,154175,0
+TIPX.US,D,20241118,000000,18.6,18.64,18.59,18.64,476634,0
+TIPX.US,D,20241119,000000,18.66,18.67,18.6483,18.66,217367,0
+TIPX.US,D,20241120,000000,18.65,18.69,18.64,18.65,116318,0
+TIPX.US,D,20241121,000000,18.66,18.675,18.625,18.64,254561,0
+TIPX.US,D,20241122,000000,18.64,18.6565,18.63,18.65,341897,0
+TIPX.US,D,20241125,000000,18.69,18.7,18.675,18.7,77267,0
+TIPX.US,D,20241126,000000,18.6901,18.7,18.66,18.66,130565,0
+TIPX.US,D,20241127,000000,18.7113,18.72,18.6901,18.71,123752,0
+TIPX.US,D,20241129,000000,18.7301,18.75,18.7201,18.75,35652,0
+TIPX.US,D,20241202,000000,18.68,18.72,18.6716,18.7,169005,0
+TIPX.US,D,20241203,000000,18.7196,18.73,18.7,18.7,81399,0
+TIPX.US,D,20241204,000000,18.7099,18.76,18.7,18.75,97402,0
+TIPX.US,D,20241205,000000,18.715,18.73,18.71,18.72,174924,0
+TIPX.US,D,20241206,000000,18.77,18.77,18.73,18.75,150853,0
+TIPX.US,D,20241209,000000,18.735,18.7358,18.72,18.72,117945,0
+TIPX.US,D,20241210,000000,18.705,18.7281,18.7,18.725,161702,0
+TIPX.US,D,20241211,000000,18.74,18.74,18.7031,18.71,141926,0
+TIPX.US,D,20241212,000000,18.713,18.7199,18.68,18.68,43486,0
+TIPX.US,D,20241213,000000,18.68,18.69,18.64,18.64,114506,0
+TIPX.US,D,20241216,000000,18.6589,18.66,18.63,18.64,161653,0
+TIPX.US,D,20241217,000000,18.6156,18.635,18.61,18.615,183738,0
+TIPX.US,D,20241218,000000,18.6481,18.65,18.51,18.51,125429,0
+TIPX.US,D,20241219,000000,18.4658,18.469,18.385,18.41,196680,0
+TIPX.US,D,20241220,000000,18.46,18.48,18.44,18.44,69779,0
+TIPX.US,D,20241223,000000,18.44,18.44,18.4218,18.44,87002,0
+TIPX.US,D,20241224,000000,18.4299,18.46,18.42,18.45,75647,0
+TIPX.US,D,20241226,000000,18.43,18.47,18.43,18.45,102015,0
+TIPX.US,D,20241227,000000,18.46,18.47,18.4301,18.44,118352,0
+TIPX.US,D,20241230,000000,18.49,18.49,18.46,18.49,250845,0
+TIPX.US,D,20241231,000000,18.505,18.51,18.4729,18.49,1421546,0
+TIPX.US,D,20250102,000000,18.501,18.52,18.49,18.51,353729,0
+TIPX.US,D,20250103,000000,18.5113,18.52,18.48,18.49,279799,0
+TIPX.US,D,20250106,000000,18.4799,18.49,18.46,18.47,159273,0
+TIPX.US,D,20250107,000000,18.48,18.49,18.45,18.47,134604,0
+TIPX.US,D,20250108,000000,18.49,18.515,18.48,18.5,256206,0
+TIPX.US,D,20250110,000000,18.48,18.495,18.44,18.46,231808,0
+TIPX.US,D,20250113,000000,18.4709,18.48,18.45,18.46,665193,0
+TIPX.US,D,20250114,000000,18.48,18.49,18.463595,18.47,150088,0
+TIPX.US,D,20250115,000000,18.56,18.58,18.55,18.58,127823,0
+TIPX.US,D,20250116,000000,18.57,18.62,18.565,18.6,87211,0
+TIPX.US,D,20250117,000000,18.6,18.62,18.59,18.6,149185,0
+TIPX.US,D,20250121,000000,18.6,18.61,18.58,18.59,119545,0
+TIPX.US,D,20250122,000000,18.585,18.6,18.57,18.57,201147,0
+TIPX.US,D,20250123,000000,18.55,18.625,18.54,18.6,319350,0
+TIPX.US,D,20250124,000000,18.59,18.62,18.58,18.62,101489,0
+TIPX.US,D,20250127,000000,18.67,18.67,18.65,18.66,202604,0
+TIPX.US,D,20250128,000000,18.66,18.69,18.65,18.69,397647,0
+TIPX.US,D,20250129,000000,18.68,18.69,18.63,18.67,153250,0
+TIPX.US,D,20250130,000000,18.6867,18.7,18.67,18.69,172877,0
+TIPX.US,D,20250131,000000,18.69,18.71,18.6602,18.71,180504,0
+TIPX.US,D,20250203,000000,18.77,18.7999,18.72,18.735,1209327,0
+TIPX.US,D,20250204,000000,18.685,18.76,18.68,18.76,285608,0
+TIPX.US,D,20250205,000000,18.78,18.81,18.77,18.8,60264,0
+TIPX.US,D,20250206,000000,18.78,18.79,18.7601,18.78,64860,0
+TIPX.US,D,20250207,000000,18.7384,18.75,18.71,18.73,229077,0
+TIPX.US,D,20250210,000000,18.77,18.78,18.745,18.755,295865,0
+TIPX.US,D,20250211,000000,18.75,18.76,18.735,18.76,439511,0
+TIPX.US,D,20250212,000000,18.725,18.725,18.6816,18.69,204245,0
+TIPX.US,D,20250213,000000,18.7399,18.76,18.73,18.745,139762,0
+TIPX.US,D,20250214,000000,18.785,18.8,18.78,18.79,120259,0
+TIPX.US,D,20250218,000000,18.76,18.77,18.745,18.75,97216,0
+TIPX.US,D,20250219,000000,18.7506,18.78,18.75,18.78,170757,0
+TIPX.US,D,20250220,000000,18.7951,18.82,18.7901,18.81,175459,0
+TIPX.US,D,20250221,000000,18.81,18.85,18.805,18.83,61826,0
+TIPX.US,D,20250224,000000,18.83,18.865,18.83,18.86,380973,0
+TIPX.US,D,20250225,000000,18.915,18.93,18.9,18.91,162915,0
+TIPX.US,D,20250226,000000,18.91,18.94,18.9,18.92,89252,0
+TIPX.US,D,20250227,000000,18.915,18.94,18.9092,18.935,62095,0
+TIPX.US,D,20250228,000000,18.98,19.03,18.96,19.025,583291,0
+TIPX.US,D,20250303,000000,18.9746,19.05,18.97,19.03,509264,0
+TIPX.US,D,20250304,000000,19.08,19.095,19.0032,19.01,217333,0
+TIPX.US,D,20250305,000000,19.0001,19.015,18.93,18.93,117446,0
+TIPX.US,D,20250306,000000,18.915,18.94,18.88,18.92,178644,0
+TIPX.US,D,20250307,000000,18.98,18.98,18.9,18.92,361012,0
+TIPX.US,D,20250310,000000,18.9788,19.005,18.97,19,10779556,0
+TIPX.US,D,20250311,000000,18.99,19.0181,18.95,18.95,2962946,0
+TIPX.US,D,20250312,000000,18.945,18.98,18.94,18.95,210319,0
+TIPX.US,D,20250313,000000,18.938,18.97,18.92,18.95,365746,0
+TIPX.US,D,20250314,000000,18.9402,18.95,18.91,18.91,118301,0
+TIPX.US,D,20250317,000000,18.915,18.95,18.905,18.92,215073,0
+TIPX.US,D,20250318,000000,18.92,18.9495,18.91,18.94,175875,0
+TIPX.US,D,20250319,000000,18.92,19.01,18.91,18.99,260418,0
+TIPX.US,D,20250320,000000,19.04,19.04,19.009333,19.03,156567,0
+TIPX.US,D,20250321,000000,19.0599,19.07,19.03,19.03,165091,0
+TIPX.US,D,20250324,000000,19.02,19.025,18.99,19,383582,0
+TIPX.US,D,20250325,000000,19,19.03,19,19.03,267315,0
+TIPX.US,D,20250326,000000,19.025,19.0399,19.01,19.025,162923,0
+TIPX.US,D,20250327,000000,19.05,19.0699,19.04,19.06,66430,0
+TIPX.US,D,20250328,000000,19.11,19.156,19.11,19.15,123529,0
+TIPX.US,D,20250331,000000,19.185,19.21,19.17,19.19,2973786,0
+TIPX.US,D,20250401,000000,19.11,19.155,19.0911,19.1,379722,0
+TIPX.US,D,20250402,000000,19.13,19.135,19.055,19.08,519575,0
+TIPX.US,D,20250403,000000,19.23,19.265,19.21,19.22,185153,0
+TIPX.US,D,20250404,000000,19.26,19.2601,19.1371,19.15,240588,0
+TIPX.US,D,20250407,000000,19.125,19.13,18.99,19,280050,0
+TIPX.US,D,20250408,000000,19.01,19.075,18.99,19.02,274367,0
+TIPX.US,D,20250409,000000,18.89,19.0299,18.87,19.01,1514438,0
+TIPX.US,D,20250410,000000,18.99,18.9985,18.86,18.86,345461,0
+TIPX.US,D,20250411,000000,18.7499,18.84,18.65,18.83,471208,0
+TIPX.US,D,20250414,000000,18.935,18.945,18.8865,18.91,112067,0
+TIPX.US,D,20250415,000000,18.93,18.96,18.91,18.91,269542,0
+TIPX.US,D,20250416,000000,18.93,18.974,18.9201,18.94,158613,0
+TIPX.US,D,20250417,000000,18.98,19.02,18.98,19,115552,0
+TIPX.US,D,20250421,000000,19,19.0434,18.95,18.95,139628,0
+TIPX.US,D,20250422,000000,18.99,19.01,18.9816,19.005,122333,0
+TIPX.US,D,20250423,000000,19.08,19.09,19.005,19.02,70471,0
+TIPX.US,D,20250424,000000,19.0799,19.1,19.06,19.09,255655,0
+TIPX.US,D,20250425,000000,19.12,19.1282,19.1,19.11,118691,0
+TIPX.US,D,20250428,000000,19.125,19.18,19.125,19.18,114825,0
+TIPX.US,D,20250429,000000,19.17,19.199,19.17,19.18,84458,0
+TIPX.US,D,20250430,000000,19.2,19.225,19.19,19.22,145143,0
+TIPX.US,D,20250501,000000,19.1245,19.135,19.0513,19.07,517808,0
+TIPX.US,D,20250502,000000,19.035,19.0424,18.97,18.98,233164,0
+TIPX.US,D,20250505,000000,18.98,18.99,18.94,18.97,260079,0
+TIPX.US,D,20250506,000000,18.995,19.03,18.9839,19.025,190040,0
+TIPX.US,D,20250507,000000,19.035,19.065,19.02,19.04,143652,0
+TIPX.US,D,20250508,000000,19.03,19.0499,18.97,18.99,433694,0
+TIPX.US,D,20250509,000000,19.01,19.0384,18.99,19,93645,0
+TIPX.US,D,20250512,000000,18.91,18.93,18.87,18.87,1350196,0
+TIPX.US,D,20250513,000000,18.8899,18.91,18.86,18.9,259386,0
+TIPX.US,D,20250514,000000,18.905,18.91,18.88,18.89,658483,0
+TIPX.US,D,20250515,000000,18.925,18.95,18.9019,18.95,278354,0
+TIPX.US,D,20250516,000000,18.97,18.98,18.95,18.97,221380,0
+TIPX.US,D,20250519,000000,18.9214,18.9788,18.92,18.97,136258,0
+TIPX.US,D,20250520,000000,18.945,18.98,18.9346,18.97,250819,0
+TIPX.US,D,20250521,000000,18.9411,18.95,18.9017,18.92,118887,0
+TIPX.US,D,20250522,000000,18.91,18.9499,18.91,18.94,97644,0
+TIPX.US,D,20250523,000000,18.9799,18.9799,18.9546,18.965,153417,0
+TIPX.US,D,20250527,000000,18.99,19,18.9701,19,249595,0
+TIPX.US,D,20250528,000000,18.98,18.98,18.955,18.97,153177,0
+TIPX.US,D,20250529,000000,18.97,19,18.96,19,213547,0
+TIPX.US,D,20250530,000000,19.01,19.05,19,19.05,355051,0
+TIPX.US,D,20250602,000000,18.95,18.97,18.93,18.95,413614,0
+TIPX.US,D,20250603,000000,18.96,18.9651,18.915,18.92,612831,0
+TIPX.US,D,20250604,000000,18.955,18.99,18.9415,18.98,487012,0
+TIPX.US,D,20250605,000000,18.9799,18.99,18.92,18.92,186328,0
+TIPX.US,D,20250606,000000,18.89,18.89,18.85,18.86,216475,0
+TIPX.US,D,20250609,000000,18.8687,18.89,18.86,18.875,320248,0
+TIPX.US,D,20250610,000000,18.9,18.9,18.86,18.86,287330,0
+TIPX.US,D,20250611,000000,18.88,18.91,18.86,18.91,65239,0
+TIPX.US,D,20250612,000000,18.9348,18.956,18.92,18.92,255129,0
+TIPX.US,D,20250613,000000,18.94,18.95,18.895,18.93,122368,0
+TIPX.US,D,20250616,000000,18.91,18.94,18.91,18.91,175646,0
+TIPX.US,D,20250617,000000,18.935,18.98,18.92,18.97,455089,0
+TIPX.US,D,20250618,000000,18.9967,19.01,18.98,19,101834,0
+TIPX.US,D,20250620,000000,18.99,19.04,18.98,19.02,190738,0
+TIPX.US,D,20250623,000000,19.0599,19.09,19.04,19.04,86291,0
+TIPX.US,D,20250624,000000,19.02,19.06,19.0114,19.05,65661,0
+TIPX.US,D,20250625,000000,19.05,19.08,19.042,19.08,160624,0
+TIPX.US,D,20250626,000000,19.095,19.12,19.0812,19.12,288537,0
+TIPX.US,D,20250627,000000,19.095,19.13,19.095,19.1,137525,0
+TIPX.US,D,20250630,000000,19.14,19.15,19.12,19.14,3838693,0
+TIPX.US,D,20250701,000000,19.06,19.08,19.0301,19.04,241449,0
+TIPX.US,D,20250702,000000,19.04,19.06,19.03,19.04,91103,0
+TIPX.US,D,20250703,000000,19.03,19.04,19.0101,19.03,117434,0
+TIPX.US,D,20250707,000000,19.02,19.03,19.01,19.02,190011,0
+TIPX.US,D,20250708,000000,19.005,19.025,19.005,19.01,157556,0
+TIPX.US,D,20250709,000000,19.026,19.06,19.02,19.06,109607,0
+TIPX.US,D,20250710,000000,19.05,19.06,19.04,19.05,367845,0
+TIPX.US,D,20250711,000000,19.0427,19.06,19.04,19.06,77279,0
+TIPX.US,D,20250714,000000,19.06,19.075,19.05,19.07,136419,0
+TIPX.US,D,20250715,000000,19.08,19.08,19.02,19.04,344178,0
+TIPX.US,D,20250716,000000,19.0357,19.1,19.0303,19.1,174378,0
+TIPX.US,D,20250717,000000,19.11,19.1199,19.1,19.1,151345,0
+TIPX.US,D,20250718,000000,19.155,19.155,19.12,19.12,178456,0
+TIPX.US,D,20250721,000000,19.15,19.18,19.15,19.15,187052,0
+TIPX.US,D,20250722,000000,19.165,19.18,19.16,19.18,308364,0
+TIPX.US,D,20250723,000000,19.135,19.15,19.1,19.11,175492,0
+TIPX.US,D,20250724,000000,19.0885,19.12,19.0885,19.12,103703,0
+TIPX.US,D,20250725,000000,19.115,19.13,19.1,19.12,78027,0
+TIPX.US,D,20250728,000000,19.1106,19.1299,19.1001,19.12,102346,0
+TIPX.US,D,20250729,000000,19.12,19.185,19.12,19.18,233930,0
+TIPX.US,D,20250730,000000,19.155,19.1885,19.13,19.14,117214,0
+TIPX.US,D,20250731,000000,19.145,19.155,19.1,19.1,104383,0
+TIPX.US,D,20250801,000000,19.14,19.17,19.1101,19.16,117360,0
+TIPX.US,D,20250804,000000,19.18,19.22,19.17,19.2,412742,0
+TIPX.US,D,20250805,000000,19.2,19.21,19.18,19.19,116710,0
+TIPX.US,D,20250806,000000,19.18,19.2,19.165,19.18,118380,0
+TIPX.US,D,20250807,000000,19.185,19.2,19.17,19.19,96250,0
+TIPX.US,D,20250808,000000,19.18,19.2,19.16,19.18,135274,0
+TIPX.US,D,20250811,000000,19.1934,19.2154,19.19,19.2,709209,0
+TIPX.US,D,20250812,000000,19.16,19.19,19.15,19.19,177297,0
+TIPX.US,D,20250813,000000,19.2272,19.24,19.22,19.23,202223,0
+TIPX.US,D,20250814,000000,19.21,19.2198,19.19,19.19,209736,0
+TIPX.US,D,20250815,000000,19.205,19.21,19.1612,19.17,72229,0
+TIPX.US,D,20250818,000000,19.18,19.18,19.145,19.16,113774,0
+TIPX.US,D,20250819,000000,19.18,19.1899,19.17,19.18,96796,0
+TIPX.US,D,20250820,000000,19.18,19.21,19.18,19.19,493515,0
+TIPX.US,D,20250821,000000,19.19,19.2199,19.17,19.19,174515,0
+TIPX.US,D,20250822,000000,19.21,19.31,19.2,19.3,246575,0
+TIPX.US,D,20250825,000000,19.29,19.3,19.28,19.28,240026,0
+TIPX.US,D,20250826,000000,19.295,19.34,19.29,19.34,338685,0
+TIPX.US,D,20250827,000000,19.345,19.39,19.335,19.39,287468,0
+TIPX.US,D,20250828,000000,19.377,19.39,19.37,19.37,585802,0
+TIPX.US,D,20250829,000000,19.385,19.395,19.3713,19.38,341587,0
+TIPX.US,D,20250902,000000,19.2501,19.27,19.24,19.26,504501,0
+TIPX.US,D,20250903,000000,19.2598,19.3,19.2512,19.29,124349,0
+TIPX.US,D,20250904,000000,19.29,19.31,19.2819,19.3,185863,0
+TIPX.US,D,20250905,000000,19.3569,19.36,19.35,19.35,277304,0
+TIPX.US,D,20250908,000000,19.3718,19.38,19.35,19.36,178417,0
+TIPX.US,D,20250909,000000,19.375,19.3812,19.3425,19.35,167642,0
+TIPX.US,D,20250910,000000,19.3684,19.38,19.35,19.36,431082,0
+TIPX.US,D,20250911,000000,19.374,19.4025,19.36,19.37,207285,0
+TIPX.US,D,20250912,000000,19.3512,19.36,19.34,19.35,179523,0
+TIPX.US,D,20250915,000000,19.36,19.37,19.35,19.35,119152,0
+TIPX.US,D,20250916,000000,19.37,19.38,19.3601,19.38,210619,0
+TIPX.US,D,20250917,000000,19.377,19.41,19.35,19.35,291716,0
+TIPX.US,D,20250918,000000,19.33,19.35,19.32,19.33,270152,0
+TIPX.US,D,20250919,000000,19.33,19.3368,19.31,19.31,105964,0
+TIPX.US,D,20250922,000000,19.315,19.3198,19.29,19.3,197833,0
+TIPX.US,D,20250923,000000,19.31,19.32,19.2988,19.31,203663,0
+TIPX.US,D,20250924,000000,19.315,19.32,19.3,19.3,83222,0
+TIPX.US,D,20250925,000000,19.27,19.28,19.25,19.26,93672,0
+TIPX.US,D,20250926,000000,19.28,19.285,19.26,19.26,92549,0
+TIPX.US,D,20250929,000000,19.27,19.29,19.27,19.27,60157,0
+TIPX.US,D,20250930,000000,19.285,19.3,19.28,19.29,2842593,0
+TIPX.US,D,20251001,000000,19.28,19.28,19.25,19.26,233833,0
+TIPX.US,D,20251002,000000,19.2613,19.27,19.25,19.255,362122,0
+TIPX.US,D,20251003,000000,19.2551,19.26,19.23,19.23,216100,0
+TIPX.US,D,20251006,000000,19.22,19.245,19.22,19.22,205972,0
+TIPX.US,D,20251007,000000,19.235,19.27,19.23,19.26,181208,0
+TIPX.US,D,20251008,000000,19.275,19.28,19.2512,19.261,93627,0
+TIPX.US,D,20251009,000000,19.26,19.27,19.24,19.25,347922,0
+TIPX.US,D,20251010,000000,19.275,19.3099,19.2645,19.3,123040,0
+TIPX.US,D,20251013,000000,19.31,19.33,19.29,19.33,70586,0
+TIPX.US,D,20251014,000000,19.3001,19.32,19.3,19.31,168355,0
+TIPX.US,D,20251015,000000,19.3299,19.33,19.29,19.295,232494,0
+TIPX.US,D,20251016,000000,19.2984,19.3384,19.29,19.33,272965,0
+TIPX.US,D,20251017,000000,19.335,19.3384,19.3,19.305,111743,0
+TIPX.US,D,20251020,000000,19.3182,19.32,19.31,19.31,124746,0
+TIPX.US,D,20251021,000000,19.35,19.36,19.34,19.35,170945,0
+TIPX.US,D,20251022,000000,19.3508,19.37,19.3401,19.365,174600,0
+TIPX.US,D,20251023,000000,19.36,19.3699,19.33,19.33,216587,0
+TIPX.US,D,20251024,000000,19.33,19.35,19.315,19.33,177572,0
+TIPX.US,D,20251027,000000,19.325,19.33,19.31,19.32,140804,0
+TIPX.US,D,20251028,000000,19.315,19.33,19.3101,19.33,183802,0
+TIPX.US,D,20251029,000000,19.315,19.3299,19.23,19.23,190830,0
+TIPX.US,D,20251030,000000,19.2186,19.245,19.21,19.24,130970,0
+TIPX.US,D,20251031,000000,19.2462,19.26,19.24,19.26,170572,0
+TIPX.US,D,20251103,000000,19.19675,19.21,19.18,19.19,387470,0
+TIPX.US,D,20251104,000000,19.2091,19.22,19.2,19.2,289969,0
+TIPX.US,D,20251105,000000,19.185,19.19,19.15,19.15,157192,0
+TIPX.US,D,20251106,000000,19.185,19.2,19.18,19.18,336181,0
+TIPX.US,D,20251107,000000,19.175,19.21,19.17,19.21,150046,0
+TIPX.US,D,20251110,000000,19.195,19.2,19.18,19.19,220320,0
+TIPX.US,D,20251111,000000,19.23,19.25,19.2201,19.245,70782,0
+TIPX.US,D,20251112,000000,19.225,19.23,19.21,19.21,1017529,0
+TIPX.US,D,20251113,000000,19.2,19.22,19.19,19.2,240333,0
+TIPX.US,D,20251114,000000,19.2293,19.2293,19.18,19.185,151851,0
+TIPX.US,D,20251117,000000,19.1901,19.2,19.1818,19.185,88187,0
+TIPX.US,D,20251118,000000,19.2,19.22,19.19,19.205,149481,0
+TIPX.US,D,20251119,000000,19.21,19.21,19.18,19.19,229145,0
+TIPX.US,D,20251120,000000,19.205,19.225,19.19,19.2,268489,0
+TIPX.US,D,20251121,000000,19.2301,19.24,19.22,19.235,196696,0
+TIPX.US,D,20251124,000000,19.245,19.25,19.23,19.24,169508,0
+TIPX.US,D,20251125,000000,19.225,19.27,19.22,19.26,150139,0
+TIPX.US,D,20251126,000000,19.26,19.29,19.25,19.29,137362,0
+TIPX.US,D,20251128,000000,19.28,19.29,19.26,19.27,62900,0
+TIPX.US,D,20251201,000000,19.165,19.1701,19.15,19.16,148498,0
+TIPX.US,D,20251202,000000,19.16,19.17,19.15,19.16,174121,0
+TIPX.US,D,20251203,000000,19.175,19.19,19.17,19.19,112470,0
+TIPX.US,D,20251204,000000,19.17,19.18,19.16,19.175,229058,0
+TIPX.US,D,20251205,000000,19.1899,19.19,19.15,19.16,160028,0
+TIPX.US,D,20251208,000000,19.145,19.148,19.1105,19.125,187721,0
+TIPX.US,D,20251209,000000,19.13,19.135,19.09,19.09,242758,0
+TIPX.US,D,20251210,000000,19.085,19.15,19.085,19.15,216693,0
+TIPX.US,D,20251211,000000,19.165,19.1734,19.1301,19.145,230424,0
+TIPX.US,D,20251212,000000,19.125,19.13,19.12,19.13,222666,0
+TIPX.US,D,20251215,000000,19.145,19.15,19.12,19.12,131954,0
+TIPX.US,D,20251216,000000,19.105,19.13,19.1,19.11,586840,0
+TIPX.US,D,20251217,000000,19.12,19.14,19.11,19.14,428863,0
+TIPX.US,D,20251218,000000,19.075,19.1,19.05,19.095,238752,0
+TIPX.US,D,20251219,000000,19.085,19.09,19.06,19.07,414702,0
+TIPX.US,D,20251222,000000,19.0605,19.065,19.04,19.05,174581,0
+TIPX.US,D,20251223,000000,19.03,19.06,19.02,19.05,211225,0
+TIPX.US,D,20251224,000000,19.0696,19.08,19.06,19.08,241551,0
+TIPX.US,D,20251226,000000,19.0951,19.0976,19.07,19.09,109969,0
+TIPX.US,D,20251229,000000,19.1,19.1,19.09,19.1,112547,0
+TIPX.US,D,20251230,000000,19.1,19.11,19.09,19.11,593607,0
+TIPX.US,D,20251231,000000,19.09,19.105,19.07,19.08,3107538,0
+TIPX.US,D,20260102,000000,19.085,19.0899,19.07,19.08,1040981,0
+TIPX.US,D,20260105,000000,19.08,19.11,19.08,19.1,498379,0
+TIPX.US,D,20260106,000000,19.11,19.1195,19.1,19.11,183668,0
+TIPX.US,D,20260107,000000,19.12,19.14,19.11,19.13,379812,0
+TIPX.US,D,20260108,000000,19.11,19.12,19.1,19.11,219463,0
+TIPX.US,D,20260109,000000,19.105,19.12,19.1,19.105,293533,0
+TIPX.US,D,20260112,000000,19.1199,19.12,19.11,19.11,620444,0
+TIPX.US,D,20260113,000000,19.12,19.14,19.12,19.12,418048,0
+TIPX.US,D,20260114,000000,19.145,19.16,19.14,19.15,212502,0
+TIPX.US,D,20260115,000000,19.13,19.13,19.1,19.1,208509,0
+TIPX.US,D,20260116,000000,19.1199,19.12,19.08,19.09,194083,0
+TIPX.US,D,20260120,000000,19.07,19.0799,19.05,19.055,326863,0
+TIPX.US,D,20260121,000000,19.065,19.1,19.06,19.1,205818,0
+TIPX.US,D,20260122,000000,19.085,19.12,19.08,19.081,94926,0
+TIPX.US,D,20260123,000000,19.085,19.12,19.08,19.12,188791,0
+TIPX.US,D,20260126,000000,19.115,19.14,19.11,19.12,112192,0
+TIPX.US,D,20260127,000000,19.135,19.16,19.13,19.14,242976,0
+TIPX.US,D,20260128,000000,19.1519,19.16,19.1342,19.16,181157,0
+TIPX.US,D,20260129,000000,19.18,19.21,19.18,19.18,162910,0
+TIPX.US,D,20260130,000000,19.18,19.2,19.17,19.19,128568,0
+TIPX.US,D,20260202,000000,19.1745,19.18,19.14,19.15,115640,0
+TIPX.US,D,20260203,000000,19.15,19.17,19.145,19.17,152626,0
+TIPX.US,D,20260204,000000,19.14,19.16,19.14,19.14,167639,0
+TIPX.US,D,20260205,000000,19.1799,19.19,19.165,19.18,156014,0
+TIPX.US,D,20260206,000000,19.185,19.2,19.17,19.19,223982,0
+TIPX.US,D,20260209,000000,19.2,19.2199,19.19,19.2,422738,0
+TIPX.US,D,20260210,000000,19.235,19.24,19.2201,19.24,117268,0
+TIPX.US,D,20260211,000000,19.209,19.23,19.2,19.2,158749,0
+TIPX.US,D,20260212,000000,19.22,19.25,19.21,19.25,255779,0
+TIPX.US,D,20260213,000000,19.265,19.27,19.2501,19.27,139131,0
+TIPX.US,D,20260217,000000,19.245,19.257,19.23,19.23,146578,0
+TIPX.US,D,20260218,000000,19.2335,19.26,19.23,19.24,133330,0
diff --git a/daily/us/nyse etfs/2/tlh.us.txt b/daily/us/nyse etfs/2/tlh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..447c388ec7384ed7ce1046d5d08f63c804967c82
--- /dev/null
+++ b/daily/us/nyse etfs/2/tlh.us.txt	
@@ -0,0 +1,4806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLH.US,D,20070111,000000,81.0328,81.0466,80.8465,81.0466,160669.38392841,0
+TLH.US,D,20070112,000000,80.734,80.734,80.6444,80.6444,848.6943140558,0
+TLH.US,D,20070116,000000,80.756,80.7888,80.7002,80.7888,2852.4163928029,0
+TLH.US,D,20070117,000000,80.7719,80.7719,80.7719,80.7719,2232.7188877468,0
+TLH.US,D,20070118,000000,80.5907,80.741,80.5509,80.741,5452.7354213123,0
+TLH.US,D,20070119,000000,80.6036,80.6126,80.5907,80.5907,5822.3443060136,0
+TLH.US,D,20070122,000000,80.734,80.7719,80.734,80.734,1614.02575466,0
+TLH.US,D,20070123,000000,80.6126,80.6126,80.4334,80.4921,5330.2020410581,0
+TLH.US,D,20070124,000000,80.4334,80.4423,80.3806,80.3995,8664.7169791235,0
+TLH.US,D,20070125,000000,80.0361,80.0361,79.9425,79.9674,1983.6346393612,0
+TLH.US,D,20070126,000000,79.9763,80.0112,79.8678,79.9017,14743.176137308,0
+TLH.US,D,20070129,000000,79.9107,79.9107,79.7932,79.7932,2599.3146565401,0
+TLH.US,D,20070130,000000,79.9186,79.9495,79.9186,79.9495,1474.4180509277,0
+TLH.US,D,20070131,000000,80.061,80.1845,80.061,80.1845,7304.7973326956,0
+TLH.US,D,20070201,000000,80.1914,80.1914,80.1914,80.1914,100.43719692968,0
+TLH.US,D,20070202,000000,80.2273,80.2273,80.1575,80.1575,7557.8990689584,0
+TLH.US,D,20070205,000000,80.3507,80.3507,80.3288,80.3288,6195.970678592,0
+TLH.US,D,20070206,000000,80.2611,80.2681,80.2521,80.2681,30716.707937004,0
+TLH.US,D,20070207,000000,80.7977,80.8465,80.747,80.8227,4949.5450646946,0
+TLH.US,D,20070208,000000,80.8625,80.8625,80.8625,80.8625,848.6943140558,0
+TLH.US,D,20070209,000000,80.5349,80.5349,80.4423,80.4921,3349.5805176048,0
+TLH.US,D,20070212,000000,80.4513,80.4513,80.4244,80.4334,3714.1675424596,0
+TLH.US,D,20070213,000000,80.3636,80.3636,80.3119,80.3119,3964.2561628145,0
+TLH.US,D,20070214,000000,80.747,80.8765,80.6763,80.8765,9415.9872121575,0
+TLH.US,D,20070215,000000,81.1831,81.2249,81.0895,81.0895,32079.64069934,0
+TLH.US,D,20070216,000000,81.2339,81.2339,81.1532,81.2249,4331.8563035771,0
+TLH.US,D,20070220,000000,81.2079,81.2637,81.2079,81.2637,5330.2020410581,0
+TLH.US,D,20070221,000000,81.0895,81.2,81.0815,81.2,28115.384536525,0
+TLH.US,D,20070222,000000,81.0815,81.0815,80.9033,80.9431,24277.679241842,0
+TLH.US,D,20070223,000000,81.429,81.4369,81.2717,81.2906,15858.029023227,0
+TLH.US,D,20070226,000000,81.5972,81.7665,81.5972,81.7665,5330.2020410581,0
+TLH.US,D,20070227,000000,82.1359,82.7721,82.1359,82.6486,22055.004073789,0
+TLH.US,D,20070228,000000,82.3788,82.3788,82.1309,82.2564,47073.909828972,0
+TLH.US,D,20070301,000000,82.2046,82.2892,81.9348,81.9348,47935.660978629,0
+TLH.US,D,20070302,000000,82.0174,82.3052,82.0174,82.2892,5330.2020410581,0
+TLH.US,D,20070305,000000,82.4455,82.4545,82.2146,82.338,14860.687657716,0
+TLH.US,D,20070306,000000,82.116,82.338,82.116,82.1309,4096.8332627617,0
+TLH.US,D,20070307,000000,82.2146,82.5023,82.2146,82.4853,3714.1675424596,0
+TLH.US,D,20070308,000000,82.2235,82.2733,82.2235,82.2644,7062.7436880951,0
+TLH.US,D,20070309,000000,81.6898,81.8263,81.6898,81.7993,1735.5547629449,0
+TLH.US,D,20070312,000000,82.0861,82.0921,82.0084,82.0084,1128.9140934896,0
+TLH.US,D,20070313,000000,82.3569,82.3958,82.2484,82.2484,993.32387763454,0
+TLH.US,D,20070314,000000,82.5292,82.577,82.2564,82.2564,517.25156418785,0
+TLH.US,D,20070315,000000,82.1539,82.2325,82.1539,82.2325,410.78813544239,0
+TLH.US,D,20070316,000000,82.0602,82.1687,82.0602,82.1687,620.70187702542,0
+TLH.US,D,20070319,000000,81.9039,81.9776,81.9039,81.9776,7185.2770683493,0
+TLH.US,D,20070320,000000,82.1309,82.1359,82.1081,82.1081,517.25156418785,0
+TLH.US,D,20070321,000000,81.9208,82.1976,81.9208,82.1976,5822.3443060136,0
+TLH.US,D,20070322,000000,81.9438,82.0015,81.6212,81.7406,8297.1168383609,0
+TLH.US,D,20070323,000000,81.6212,81.6988,81.5903,81.5903,7807.9876893133,0
+TLH.US,D,20070326,000000,81.5325,81.9348,81.4529,81.648,10532.848842016,0
+TLH.US,D,20070327,000000,81.6809,81.6898,81.4449,81.6212,73332.210594267,0
+TLH.US,D,20070328,000000,81.7745,81.7825,81.5255,81.5255,3215.9990456884,0
+TLH.US,D,20070329,000000,81.5325,81.5325,81.4619,81.4619,8430.6983102773,0
+TLH.US,D,20070330,000000,81.6341,81.656,81.3394,81.3394,63302.55210887,0
+TLH.US,D,20070402,000000,81.3554,81.3554,80.982,81.1064,44225.510924046,0
+TLH.US,D,20070403,000000,81.0974,81.1154,80.9202,80.9431,4449.3678239848,0
+TLH.US,D,20070404,000000,81.1671,81.2,80.982,81.0466,7430.3438288577,0
+TLH.US,D,20070405,000000,81.1463,81.1463,80.8227,80.8227,1983.6346393612,0
+TLH.US,D,20070409,000000,80.3995,80.4672,80.3726,80.4154,12760.545869916,0
+TLH.US,D,20070410,000000,80.7002,80.7002,80.5349,80.5349,1242.4081260201,0
+TLH.US,D,20070411,000000,80.6842,80.6912,80.5349,80.5349,29975.481423663,0
+TLH.US,D,20070412,000000,80.6763,80.6842,80.5439,80.6126,52891.232275139,0
+TLH.US,D,20070413,000000,80.4921,80.4921,80.3198,80.4423,109387.15554808,0
+TLH.US,D,20070416,000000,80.6295,80.726,80.6215,80.726,15734.491271004,0
+TLH.US,D,20070417,000000,80.9033,81.0815,80.9033,81.0815,620.70187702542,0
+TLH.US,D,20070418,000000,81.2906,81.3314,81.2906,81.3314,1128.9140934896,0
+TLH.US,D,20070419,000000,81.4797,81.4797,81.1591,81.2079,3090.4525495263,0
+TLH.US,D,20070420,000000,81.2498,81.2498,81.0895,81.1671,2599.3146565401,0
+TLH.US,D,20070423,000000,81.429,81.429,81.3702,81.3702,1614.02575466,0
+TLH.US,D,20070424,000000,81.4369,81.64,81.4369,81.6052,3349.5805176048,0
+TLH.US,D,20070425,000000,81.4957,81.5724,81.3702,81.3702,2103.1549037075,0
+TLH.US,D,20070426,000000,81.3464,81.3464,81.0815,81.0815,8545.1967147772,0
+TLH.US,D,20070427,000000,81.1671,81.1671,81.0566,81.0636,52031.489869421,0
+TLH.US,D,20070430,000000,81.3554,81.5047,81.3554,81.5047,8664.7169791235,0
+TLH.US,D,20070501,000000,81.4797,81.4797,81.1532,81.2418,993.32387763454,0
+TLH.US,D,20070502,000000,81.2806,81.3642,81.2806,81.2806,8052.0500778525,0
+TLH.US,D,20070503,000000,81.2498,81.2498,81.0974,81.1463,2723.8567807329,0
+TLH.US,D,20070504,000000,81.3702,81.4708,81.3464,81.3464,16222.616048082,0
+TLH.US,D,20070507,000000,81.5495,81.5565,81.4797,81.4797,3473.1182698283,0
+TLH.US,D,20070508,000000,81.5405,81.6052,81.4708,81.4708,848.6943140558,0
+TLH.US,D,20070509,000000,81.4619,81.4619,81.1921,81.1921,9913.1513369594,0
+TLH.US,D,20070510,000000,81.3464,81.3702,81.3244,81.3702,6195.970678592,0
+TLH.US,D,20070511,000000,81.4867,81.5255,81.1463,81.1463,7807.9876893133,0
+TLH.US,D,20070514,000000,81.1064,81.1463,80.966,80.966,5947.8908021757,0
+TLH.US,D,20070515,000000,81.1154,81.1154,80.7719,80.8535,1983.6346393612,0
+TLH.US,D,20070516,000000,81.0068,81.0068,80.9431,80.9431,1242.4081260201,0
+TLH.US,D,20070517,000000,80.8316,80.8316,80.6126,80.6444,5076.095932826,0
+TLH.US,D,20070518,000000,80.5439,80.5439,80.2363,80.2363,1983.6346393612,0
+TLH.US,D,20070521,000000,80.286,80.3636,80.2143,80.3636,4831.0291723176,0
+TLH.US,D,20070522,000000,80.4244,80.4244,80.069,80.1148,6071.4285543992,0
+TLH.US,D,20070523,000000,80.1098,80.1098,79.8439,79.9186,6940.2103078409,0
+TLH.US,D,20070524,000000,80.0012,80.1148,79.6518,80.1148,63922.249613925,0
+TLH.US,D,20070525,000000,80.0112,80.061,79.9335,80.061,2973.9454010878,0
+TLH.US,D,20070529,000000,80.0271,80.0271,79.8609,79.8768,12634.999373754,0
+TLH.US,D,20070530,000000,80.0271,80.0271,79.8609,79.8768,18460.356795675,0
+TLH.US,D,20070531,000000,79.7314,79.9335,79.6229,79.8768,7304.7973326956,0
+TLH.US,D,20070601,000000,79.364,79.4496,79.1142,79.124,63302.55210887,0
+TLH.US,D,20070604,000000,79.2207,79.4168,79.2207,79.2765,11275.079727326,0
+TLH.US,D,20070605,000000,79.373,79.373,79.0394,79.0394,16222.616048082,0
+TLH.US,D,20070606,000000,79.0305,79.0713,79.0245,79.0564,5452.7354213123,0
+TLH.US,D,20070607,000000,78.5795,78.5944,77.8974,78.0388,35680.314209269,0
+TLH.US,D,20070608,000000,77.8386,78.0876,77.7521,78.0876,50910.610751686,0
+TLH.US,D,20070611,000000,77.8586,78.0209,77.8586,77.8746,4212.3360392308,0
+TLH.US,D,20070612,000000,77.4375,77.4942,77.0013,77.0013,36419.531978671,0
+TLH.US,D,20070613,000000,77.2054,77.6007,77.2054,77.6007,45708.968322697,0
+TLH.US,D,20070614,000000,77.5838,77.7959,77.4782,77.4782,6694.1391753632,0
+TLH.US,D,20070615,000000,77.6256,77.8666,77.6256,77.8666,7062.7436880951,0
+TLH.US,D,20070618,000000,77.9393,77.9651,77.7192,77.9651,49670.211369604,0
+TLH.US,D,20070619,000000,78.1862,78.4301,78.0458,78.4301,20443.991435036,0
+TLH.US,D,20070620,000000,78.1682,78.1682,77.9393,77.9393,7430.3438288577,0
+TLH.US,D,20070621,000000,77.762,77.8298,77.762,77.8108,1242.4081260201,0
+TLH.US,D,20070622,000000,77.6256,78.0786,77.526,78.0458,11275.079727326,0
+TLH.US,D,20070625,000000,78.2638,78.4222,78.224,78.3545,11638.662380212,0
+TLH.US,D,20070626,000000,78.5048,78.5048,78.3047,78.3395,6815.6681836481,0
+TLH.US,D,20070627,000000,78.6511,78.7069,78.4132,78.4132,5822.3443060136,0
+TLH.US,D,20070628,000000,78.469,78.5048,78.3395,78.3395,1474.4180509277,0
+TLH.US,D,20070629,000000,78.9986,78.9986,78.9986,78.9986,207.90499764444,0
+TLH.US,D,20070702,000000,78.7806,78.9489,78.6989,78.9489,6442.0418110697,0
+TLH.US,D,20070703,000000,78.9489,78.9489,78.5944,78.5944,2103.1549037075,0
+TLH.US,D,20070705,000000,78.224,78.224,77.8506,77.9393,3714.1675424596,0
+TLH.US,D,20070706,000000,77.7192,77.7192,77.526,77.6435,87959.883955106,0
+TLH.US,D,20070709,000000,77.8825,77.9313,77.8586,77.8666,23295.40345587,0
+TLH.US,D,20070710,000000,78.44,78.7318,78.4052,78.7318,58967.682689384,0
+TLH.US,D,20070711,000000,78.7069,78.8134,78.3545,78.3545,2973.9454010878,0
+TLH.US,D,20070712,000000,78.2559,78.2559,78.0956,78.1444,3964.2561628145,0
+TLH.US,D,20070713,000000,78.1125,78.2718,78.1125,78.2718,410.78813544239,0
+TLH.US,D,20070716,000000,78.44,78.7896,78.44,78.7896,3090.4525495263,0
+TLH.US,D,20070717,000000,78.4968,78.5048,78.4968,78.5048,5203.6511729267,0
+TLH.US,D,20070718,000000,78.6421,79.0394,78.6421,78.8921,6442.0418110697,0
+TLH.US,D,20070719,000000,78.6303,78.8841,78.6123,78.8602,6694.1391753632,0
+TLH.US,D,20070720,000000,78.9907,79.4496,78.9907,79.3998,16346.153800305,0
+TLH.US,D,20070723,000000,79.2843,79.3909,79.2375,79.2685,40510.339009617,0
+TLH.US,D,20070724,000000,79.4756,79.6139,79.3491,79.5711,9289.4363440261,0
+TLH.US,D,20070725,000000,79.597,79.7394,79.5263,79.6747,11021.977991063,0
+TLH.US,D,20070726,000000,80.1227,80.4672,80.1227,80.3995,2477.7856482552,0
+TLH.US,D,20070727,000000,80.2441,80.6534,80.2441,80.4921,26757.473634036,0
+TLH.US,D,20070730,000000,80.3995,80.4423,80.1914,80.1914,14495.096260891,0
+TLH.US,D,20070731,000000,80.3896,80.6444,80.2949,80.6444,6815.6681836481,0
+TLH.US,D,20070801,000000,79.9186,80.3636,79.9186,80.3119,13008.625746332,0
+TLH.US,D,20070802,000000,80.1018,80.3586,80.0271,80.3586,1865.1187469842,0
+TLH.US,D,20070803,000000,80.4513,80.7002,80.4513,80.7002,5203.6511729267,0
+TLH.US,D,20070806,000000,80.6444,80.6444,80.2611,80.2681,6940.2103078409,0
+TLH.US,D,20070807,000000,80.3726,80.5011,80.1914,80.1914,5076.095932826,0
+TLH.US,D,20070808,000000,79.6289,79.6289,79.4496,79.5472,8052.0500778525,0
+TLH.US,D,20070809,000000,80.0918,80.0918,79.4944,79.835,43111.662410095,0
+TLH.US,D,20070810,000000,79.9186,80.0271,79.6826,79.6826,15613.966634688,0
+TLH.US,D,20070813,000000,79.5024,79.9495,79.5024,79.9495,2232.7188877468,0
+TLH.US,D,20070814,000000,79.7602,80.2521,79.7602,80.1575,3594.6472781133,0
+TLH.US,D,20070815,000000,80.2363,80.2363,80.0012,80.2143,13874.394383866,0
+TLH.US,D,20070816,000000,80.4831,81.0387,80.4831,80.726,13131.159126586,0
+TLH.US,D,20070817,000000,80.0012,80.4592,80.0012,80.4513,18949.485944723,0
+TLH.US,D,20070820,000000,80.5439,80.7719,80.51,80.5757,6940.2103078409,0
+TLH.US,D,20070821,000000,80.9361,80.973,80.7181,80.8625,18709.441044061,0
+TLH.US,D,20070822,000000,80.6693,80.7629,80.5757,80.726,18709.441044061,0
+TLH.US,D,20070823,000000,80.6365,80.9431,80.6295,80.8465,9913.1513369594,0
+TLH.US,D,20070824,000000,81.0895,81.0895,81.0168,81.0466,10772.893742678,0
+TLH.US,D,20070827,000000,81.3076,81.3702,81.1373,81.3702,17587.557554356,0
+TLH.US,D,20070828,000000,81.4797,81.7317,81.4369,81.7317,5203.6511729267,0
+TLH.US,D,20070829,000000,81.8571,81.8571,81.4449,81.4797,2599.3146565401,0
+TLH.US,D,20070830,000000,81.7575,81.9278,81.6898,81.8333,40510.339009617,0
+TLH.US,D,20070831,000000,81.4369,81.9119,81.4369,81.7665,45467.919050066,0
+TLH.US,D,20070904,000000,81.5325,81.5325,81.1771,81.3952,3349.5805176048,0
+TLH.US,D,20070905,000000,81.888,81.9676,81.888,81.9596,2353.2435240624,0
+TLH.US,D,20070906,000000,82.0363,82.0363,81.7575,81.7575,4331.8563035771,0
+TLH.US,D,20070907,000000,82.338,82.8,82.338,82.7323,18079.699819312,0
+TLH.US,D,20070910,000000,82.7243,83.2998,82.7243,83.1385,17220.961785563,0
+TLH.US,D,20070911,000000,83.0927,83.1694,82.9534,83.0131,13501.772383257,0
+TLH.US,D,20070912,000000,82.8826,82.8826,82.7044,82.7811,6442.0418110697,0
+TLH.US,D,20070913,000000,82.5929,82.5929,82.1687,82.2394,8794.2809631628,0
+TLH.US,D,20070914,000000,82.8219,82.8219,82.1687,82.3569,11153.55071904,0
+TLH.US,D,20070917,000000,82.2564,82.4277,82.2146,82.3878,3714.1675424596,0
+TLH.US,D,20070918,000000,82.1976,82.2484,81.9438,82.1359,3835.6965507445,0
+TLH.US,D,20070919,000000,81.5903,81.8641,81.5325,81.8641,6195.970678592,0
+TLH.US,D,20070920,000000,81.2079,81.3314,80.51,80.5907,14121.469888313,0
+TLH.US,D,20070921,000000,80.959,81.0895,80.8067,81.0895,8175.587830076,0
+TLH.US,D,20070924,000000,81.1591,81.1591,80.982,81.1463,1614.02575466,0
+TLH.US,D,20070925,000000,81.4708,81.4867,81.1591,81.1921,1735.5547629449,0
+TLH.US,D,20070926,000000,80.8316,81.1921,80.8316,81.0815,22055.004073789,0
+TLH.US,D,20070927,000000,81.2567,81.6212,81.2498,81.5972,3215.9990456884,0
+TLH.US,D,20070928,000000,81.9278,81.9278,81.3642,81.3642,1983.6346393612,0
+TLH.US,D,20071001,000000,81.3554,81.5903,81.2717,81.5325,20815.609063676,0
+TLH.US,D,20071002,000000,81.5196,81.88,81.5196,81.7825,4710.504536002,0
+TLH.US,D,20071003,000000,81.888,81.888,81.421,81.421,6815.6681836481,0
+TLH.US,D,20071004,000000,81.6052,81.8571,81.6052,81.8571,5076.095932826,0
+TLH.US,D,20071005,000000,81.2567,81.2567,80.8853,80.966,7807.9876893133,0
+TLH.US,D,20071008,000000,80.9202,81.2806,80.9202,81.2418,6940.2103078409,0
+TLH.US,D,20071009,000000,81.0387,81.1591,80.8625,80.9202,16104.100155705,0
+TLH.US,D,20071010,000000,80.8395,81.1243,80.8395,81.0168,2723.8567807329,0
+TLH.US,D,20071011,000000,80.6295,80.8227,80.6126,80.8227,26385.856005396,0
+TLH.US,D,20071012,000000,80.756,81.0068,80.6614,80.734,114456.22087713,0
+TLH.US,D,20071015,000000,80.5011,80.7719,80.5011,80.726,9913.1513369594,0
+TLH.US,D,20071016,000000,80.8316,80.9521,80.8316,80.9521,4212.3360392308,0
+TLH.US,D,20071017,000000,81.0716,81.6142,81.0716,81.6142,3473.1182698283,0
+TLH.US,D,20071018,000000,81.9119,81.9348,81.8711,81.9348,1128.9140934896,0
+TLH.US,D,20071019,000000,82.7641,82.7811,82.6148,82.7811,3090.4525495263,0
+TLH.US,D,20071022,000000,82.8826,82.8826,82.5192,82.8079,7430.3438288577,0
+TLH.US,D,20071023,000000,82.6656,82.8368,82.6058,82.8368,6694.1391753632,0
+TLH.US,D,20071024,000000,83.03,83.252,83.0131,83.1475,3594.6472781133,0
+TLH.US,D,20071025,000000,83.3327,83.3327,83.1236,83.1385,1474.4180509277,0
+TLH.US,D,20071026,000000,82.8418,83.2202,82.8418,82.9106,2973.9454010878,0
+TLH.US,D,20071029,000000,82.8219,83.1545,82.8219,83.0857,4449.3678239848,0
+TLH.US,D,20071030,000000,83.0439,83.0439,82.9106,83.0131,2103.1549037075,0
+TLH.US,D,20071031,000000,82.7811,83.0379,82.7811,82.8219,19450.667557402,0
+TLH.US,D,20071101,000000,82.586,83.022,82.586,82.9862,59703.887342879,0
+TLH.US,D,20071102,000000,83.1475,83.3416,83.1385,83.1385,21555.831205048,0
+TLH.US,D,20071105,000000,83.2272,83.3247,83.03,83.03,25892.709368472,0
+TLH.US,D,20071106,000000,82.8588,83.1853,82.7561,82.8299,4096.8332627617,0
+TLH.US,D,20071107,000000,82.8518,83.0599,82.8368,83.0599,16849.344156924,0
+TLH.US,D,20071108,000000,83.1295,83.276,83.0599,83.0599,7353.0071872219,0
+TLH.US,D,20071109,000000,83.5846,83.6473,83.5528,83.6015,12143.861480768,0
+TLH.US,D,20071112,000000,83.7121,83.8772,83.6174,83.8772,11771.239480159,0
+TLH.US,D,20071113,000000,83.6324,83.6652,83.4063,83.4143,6318.5040588462,0
+TLH.US,D,20071114,000000,83.1604,83.5438,83.1604,83.5438,4949.5450646946,0
+TLH.US,D,20071115,000000,83.7907,84.2696,83.6563,84.1332,26137.77612898,0
+TLH.US,D,20071116,000000,85.9064,85.9064,84.195,84.195,2477.7856482552,0
+TLH.US,D,20071119,000000,84.1332,84.9327,84.1332,84.7824,9583.7173310301,0
+TLH.US,D,20071120,000000,84.842,84.8819,84.6001,84.6689,4949.5450646946,0
+TLH.US,D,20071121,000000,85.0452,85.1616,85.0273,85.1268,17340.48204991,0
+TLH.US,D,20071123,000000,85.1198,85.1198,85.09,85.09,2599.3146565401,0
+TLH.US,D,20071126,000000,85.4664,86.8353,85.4664,86.684,62557.308107652,0
+TLH.US,D,20071127,000000,86.0966,86.0966,85.3179,85.5789,48068.238078576,0
+TLH.US,D,20071128,000000,85.7382,85.7382,85.1198,85.2184,13008.625746332,0
+TLH.US,D,20071129,000000,85.7442,86.2529,85.7442,85.9483,111533.49844647,0
+TLH.US,D,20071130,000000,85.1866,85.6037,85.1866,85.6037,360858.79610471,0
+TLH.US,D,20071203,000000,85.77,85.996,85.7123,85.996,79529.185644828,0
+TLH.US,D,20071204,000000,85.6107,86.1752,85.5868,85.9721,17464.019802133,0
+TLH.US,D,20071205,000000,85.6107,85.7123,85.4086,85.4335,38530.721858133,0
+TLH.US,D,20071206,000000,85.1686,85.1686,84.6767,84.6767,6815.6681836481,0
+TLH.US,D,20071207,000000,84.3731,84.3731,83.8624,84.0365,26385.856005396,0
+TLH.US,D,20071210,000000,83.9958,83.9958,83.4303,83.7121,13995.923392151,0
+TLH.US,D,20071211,000000,84.0595,85.098,83.9609,85.098,4072.7283354985,0
+TLH.US,D,20071212,000000,83.7209,84.5692,83.6652,84.3124,31834.573938832,0
+TLH.US,D,20071213,000000,83.8772,83.9958,83.488,83.5846,14374.571624576,0
+TLH.US,D,20071214,000000,83.276,83.2829,83.1007,83.1604,4096.8332627617,0
+TLH.US,D,20071217,000000,83.3546,83.6652,83.3546,83.6652,7680.4324492126,0
+TLH.US,D,20071218,000000,83.8355,84.2785,83.8355,84.0365,6815.6681836481,0
+TLH.US,D,20071219,000000,84.3513,84.9247,84.0097,84.9247,15980.562403481,0
+TLH.US,D,20071220,000000,84.7644,85.2553,84.7644,84.8361,21433.297824794,0
+TLH.US,D,20071221,000000,84.6549,84.6549,83.8772,83.9042,84240.694552799,0
+TLH.US,D,20071224,000000,83.6403,83.7519,83.5438,83.5936,1474.4180509277,0
+TLH.US,D,20071226,000000,83.3625,83.7299,82.9862,83.0379,16723.797660761,0
+TLH.US,D,20071227,000000,83.2918,83.4382,83.0787,83.4382,26385.856005396,0
+TLH.US,D,20071228,000000,83.8624,84.4866,83.7907,84.3124,13757.887235428,0
+TLH.US,D,20071231,000000,84.5772,84.8112,84.5274,84.7744,18819.921960684,0
+TLH.US,D,20080102,000000,84.9247,85.7531,84.842,85.6953,63797.707489733,0
+TLH.US,D,20080103,000000,85.4802,85.6615,85.2553,85.6615,11911.85155586,0
+TLH.US,D,20080104,000000,85.8915,86.0707,85.7531,85.8188,55040.588289434,0
+TLH.US,D,20080107,000000,85.77,86.1284,85.7123,86.0618,10037.693461152,0
+TLH.US,D,20080108,000000,85.9064,86.1046,85.6107,86.1046,13874.394383866,0
+TLH.US,D,20080109,000000,86.1991,86.5865,86.0886,86.0886,14121.469888313,0
+TLH.US,D,20080110,000000,86.2609,86.3525,85.4584,85.4892,100089.6842283,0
+TLH.US,D,20080111,000000,85.7202,86.1663,85.7123,86.1663,34184.804346986,0
+TLH.US,D,20080114,000000,86.0618,86.3166,86.005,86.2987,23412.914976278,0
+TLH.US,D,20080115,000000,86.7626,87.0414,86.6283,87.0046,38026.527129546,0
+TLH.US,D,20080116,000000,87.0414,87.1987,86.5197,86.6581,50671.570222993,0
+TLH.US,D,20080117,000000,86.7099,87.5831,86.6193,87.5273,28238.922288749,0
+TLH.US,D,20080118,000000,87.146,87.3442,86.9429,87.2465,47567.056465896,0
+TLH.US,D,20080122,000000,87.9604,88.1487,87.1987,88.0112,24774.843366644,0
+TLH.US,D,20080123,000000,89.3643,89.3643,87.6189,87.7175,65310.291675494,0
+TLH.US,D,20080124,000000,87.5104,87.5104,86.5536,86.5536,11817.440590747,0
+TLH.US,D,20080125,000000,86.2369,87.6269,86.2369,87.6269,13816.140809647,0
+TLH.US,D,20080128,000000,87.363,87.5731,87.2097,87.363,13626.31450745,0
+TLH.US,D,20080129,000000,87.1112,87.1291,86.684,86.9529,25389.519011854,0
+TLH.US,D,20080130,000000,86.7736,86.8254,86.2151,86.684,45087.262073703,0
+TLH.US,D,20080131,000000,87.3531,87.4636,87.0305,87.1112,14374.571624576,0
+TLH.US,D,20080201,000000,87.2645,87.363,87.0046,87.3172,55473.472608201,0
+TLH.US,D,20080204,000000,86.7626,86.8533,86.6193,86.7168,9539.524964381,0
+TLH.US,D,20080205,000000,87.5104,87.6608,87.2197,87.3172,25770.175988218,0
+TLH.US,D,20080206,000000,87.1022,87.138,86.9031,87.0136,8175.587830076,0
+TLH.US,D,20080207,000000,87.0136,87.0414,85.5649,85.8018,45214.817313804,0
+TLH.US,D,20080208,000000,86.1752,86.6671,86.1752,86.6193,6815.6681836481,0
+TLH.US,D,20080211,000000,86.8951,87.2197,86.7916,86.8633,6318.5040588462,0
+TLH.US,D,20080212,000000,86.3684,86.5785,86.1126,86.5785,9415.9872121575,0
+TLH.US,D,20080213,000000,86.1663,86.448,85.9144,85.9223,24398.203878158,0
+TLH.US,D,20080214,000000,85.541,85.7202,84.8112,85.09,148655.08643168,0
+TLH.US,D,20080215,000000,85.5072,85.6545,85.3996,85.532,29857.969903255,0
+TLH.US,D,20080219,000000,84.9247,85.2114,84.6399,84.6937,13757.887235428,0
+TLH.US,D,20080220,000000,84.4618,84.9715,84.4618,84.9157,139853.77486473,0
+TLH.US,D,20080221,000000,85.2114,85.9223,85.2114,85.77,24488.597355394,0
+TLH.US,D,20080222,000000,85.6953,86.0618,85.4335,85.4802,4331.8563035771,0
+TLH.US,D,20080225,000000,85.3529,85.4584,84.63,84.7375,13471.641224178,0
+TLH.US,D,20080226,000000,84.8052,84.9715,84.6399,84.8998,8395.545291352,0
+TLH.US,D,20080227,000000,85.3031,85.3031,84.6857,85.0581,23657.981736787,0
+TLH.US,D,20080228,000000,85.9064,86.3166,85.8517,86.2369,15476.367674895,0
+TLH.US,D,20080229,000000,86.8732,87.4556,86.8254,87.363,81779.983228022,0
+TLH.US,D,20080303,000000,86.9111,87.0594,86.676,86.8633,10532.848842016,0
+TLH.US,D,20080304,000000,86.919,87.0862,86.2768,86.3525,24033.616853303,0
+TLH.US,D,20080305,000000,86.5447,86.5447,85.5948,85.6495,85724.151951451,0
+TLH.US,D,20080306,000000,85.8586,86.2847,85.8586,86.1424,59211.745077923,0
+TLH.US,D,20080307,000000,86.8254,86.8254,85.8985,86.2081,30261.727434913,0
+TLH.US,D,20080310,000000,86.6581,87.4377,86.6581,87.1809,12192.071335294,0
+TLH.US,D,20080311,000000,86.4859,86.5018,85.8835,86.2231,8579.3453617333,0
+TLH.US,D,20080312,000000,86.441,87.601,86.441,87.5911,15203.178499246,0
+TLH.US,D,20080313,000000,87.8241,87.8509,86.7168,86.9429,43222.143326718,0
+TLH.US,D,20080314,000000,87.394,88.292,87.394,87.8599,20443.991435036,0
+TLH.US,D,20080317,000000,88.0959,88.5359,87.9176,88.1665,34565.461323349,0
+TLH.US,D,20080318,000000,88.0351,88.2193,87.6189,87.7086,22055.004073789,0
+TLH.US,D,20080319,000000,87.5831,88.5976,87.5193,88.5976,13626.31450745,0
+TLH.US,D,20080320,000000,88.6066,88.8844,88.5121,88.6694,28369.490644758,0
+TLH.US,D,20080324,000000,87.7613,87.8719,87.1201,87.1629,26137.77612898,0
+TLH.US,D,20080325,000000,87.4636,87.5911,87.1898,87.4118,5330.2020410581,0
+TLH.US,D,20080326,000000,87.6368,87.7713,87.2376,87.4288,8664.7169791235,0
+TLH.US,D,20080327,000000,87.0046,87.4556,86.7916,86.9797,20815.609063676,0
+TLH.US,D,20080328,000000,87.1112,87.5731,87.0414,87.5582,5947.8908021757,0
+TLH.US,D,20080331,000000,87.9535,87.9535,87.5582,87.6608,9046.3783274563,0
+TLH.US,D,20080401,000000,86.7626,86.7626,86.1354,86.3435,120040.52902641,0
+TLH.US,D,20080402,000000,86.3256,86.684,86.2459,86.3684,72525.699902922,0
+TLH.US,D,20080403,000000,86.7168,86.7168,86.2917,86.448,45613.552985614,0
+TLH.US,D,20080404,000000,87.1112,87.4556,87.0594,87.3172,27293.80826564,0
+TLH.US,D,20080407,000000,86.9111,86.9529,86.3754,86.8174,11891.764116474,0
+TLH.US,D,20080408,000000,87.2297,87.2297,86.7438,86.7736,21133.994977943,0
+TLH.US,D,20080409,000000,87.0046,87.601,87.0046,87.4835,4449.3678239848,0
+TLH.US,D,20080410,000000,87.5193,87.5343,86.8633,87.1629,7752.747231002,0
+TLH.US,D,20080411,000000,87.6189,87.7354,87.5104,87.7254,28615.561777235,0
+TLH.US,D,20080414,000000,87.5343,87.6866,87.2465,87.2983,12376.875777644,0
+TLH.US,D,20080415,000000,86.8732,87.0136,86.6023,86.6492,12593.820123013,0
+TLH.US,D,20080416,000000,86.6023,86.6283,85.7123,85.9483,15115.798137917,0
+TLH.US,D,20080417,000000,85.9064,85.9483,85.4335,85.7033,19849.403229212,0
+TLH.US,D,20080418,000000,85.1198,85.6107,84.842,85.6107,11229.882988707,0
+TLH.US,D,20080421,000000,85.4734,85.8427,85.3658,85.8427,12778.624565363,0
+TLH.US,D,20080422,000000,85.7531,86.1354,85.6495,85.9881,12323.644063272,0
+TLH.US,D,20080423,000000,85.8018,85.9483,85.4335,85.7292,9726.3381506702,0
+TLH.US,D,20080424,000000,85.1776,85.3449,84.868,85.1358,46966.442028257,0
+TLH.US,D,20080425,000000,84.9715,85.0452,84.5912,84.7824,23737.32712236,0
+TLH.US,D,20080428,000000,84.7744,85.2025,84.7375,85.2025,6467.1511103021,0
+TLH.US,D,20080429,000000,85.2363,85.6267,85.1358,85.3359,46177.00566039,0
+TLH.US,D,20080430,000000,85.3179,85.779,85.0113,85.779,20126.609892739,0
+TLH.US,D,20080501,000000,86.0528,86.0528,85.2712,85.5161,5588.3256371674,0
+TLH.US,D,20080502,000000,84.8052,85.082,84.6619,84.7127,6545.4921239073,0
+TLH.US,D,20080505,000000,84.9247,84.9247,84.5613,84.7127,15944.405012586,0
+TLH.US,D,20080506,000000,85.0581,85.0581,84.3044,84.3044,5923.7858749125,0
+TLH.US,D,20080507,000000,84.3731,84.6937,84.1252,84.6857,22456.752861507,0
+TLH.US,D,20080508,000000,84.9327,85.4335,84.8918,85.4335,12333.687782965,0
+TLH.US,D,20080509,000000,85.77,85.786,85.4086,85.532,5507.9758796237,0
+TLH.US,D,20080512,000000,85.6864,85.9313,85.4245,85.4245,5281.9921865319,0
+TLH.US,D,20080513,000000,84.9247,85.0452,84.6001,84.63,7889.3418188264,0
+TLH.US,D,20080514,000000,85.0581,85.0581,84.2606,84.5184,28940.978295287,0
+TLH.US,D,20080515,000000,84.5364,85.2553,84.5364,85.2553,32027.413356937,0
+TLH.US,D,20080516,000000,85.082,85.6705,85.0353,85.0353,13997.93213609,0
+TLH.US,D,20080519,000000,85.3279,85.3279,84.9327,85.3101,4741.6400670502,0
+TLH.US,D,20080520,000000,85.532,85.6705,85.2791,85.6705,10861.278475975,0
+TLH.US,D,20080521,000000,85.4664,85.6953,85.2553,85.5649,8342.3135769792,0
+TLH.US,D,20080522,000000,84.9327,84.9327,84.4209,84.7903,9938.2606361918,0
+TLH.US,D,20080523,000000,85.1129,85.4245,85.0452,85.2025,16037.811605732,0
+TLH.US,D,20080527,000000,84.7744,84.8272,84.5613,84.5613,5815.3137022285,0
+TLH.US,D,20080528,000000,84.188,84.3044,83.8624,83.93,16261.786554884,0
+TLH.US,D,20080529,000000,83.6324,83.6811,83.0599,83.3805,109390.16866399,0
+TLH.US,D,20080530,000000,83.8076,83.8862,83.6652,83.7459,51330.438234852,0
+TLH.US,D,20080602,000000,79.829,84.0943,79.829,83.955,22403.521147135,0
+TLH.US,D,20080603,000000,83.7041,84.6689,83.5676,84.3811,33366.241192009,0
+TLH.US,D,20080604,000000,84.5184,84.6001,83.9958,84.1252,25880.65690484,0
+TLH.US,D,20080605,000000,83.6015,83.6473,83.2918,83.3705,61527.826839122,0
+TLH.US,D,20080606,000000,83.8285,84.3363,83.6881,84.1172,29298.534716357,0
+TLH.US,D,20080609,000000,83.7608,84.188,83.4452,83.7041,10071.842108109,0
+TLH.US,D,20080610,000000,83.6324,83.6403,83.0857,83.2918,34924.022116388,0
+TLH.US,D,20080611,000000,83.4621,83.8285,83.1475,83.3625,15943.400640617,0
+TLH.US,D,20080612,000000,82.7403,82.9613,82.4047,82.5023,12753.515266131,0
+TLH.US,D,20080613,000000,82.4705,82.7641,82.2325,82.2733,11331.324557606,0
+TLH.US,D,20080616,000000,82.4545,82.5372,82.2146,82.3649,13269.762458349,0
+TLH.US,D,20080617,000000,82.6238,82.6885,82.2892,82.5461,13410.374534051,0
+TLH.US,D,20080618,000000,82.6975,83.26,82.6975,83.0927,29439.146792058,0
+TLH.US,D,20080619,000000,83.1007,83.1007,82.6308,82.6885,6286.3641558287,0
+TLH.US,D,20080620,000000,83.3158,83.3466,83.0689,83.244,8108.2949081331,0
+TLH.US,D,20080623,000000,83.244,83.5099,83.1077,83.1943,9078.5182304738,0
+TLH.US,D,20080624,000000,83.488,83.7677,83.3546,83.7299,5486.8840682684,0
+TLH.US,D,20080625,000000,83.6722,83.7459,83.1157,83.7459,15408.070380982,0
+TLH.US,D,20080626,000000,84.0755,84.3044,83.955,84.165,4703.4739322169,0
+TLH.US,D,20080627,000000,84.4538,84.9715,84.2447,84.868,32189.117243993,0
+TLH.US,D,20080630,000000,84.8112,84.9955,84.6001,84.7744,2802.1977943381,0
+TLH.US,D,20080701,000000,85.0731,85.0731,84.397,84.4766,22844.440441655,0
+TLH.US,D,20080702,000000,84.4866,84.7644,84.4866,84.7375,35848.044328141,0
+TLH.US,D,20080703,000000,84.3601,84.7465,84.2606,84.6619,7437.3744326428,0
+TLH.US,D,20080707,000000,84.7206,85.3907,84.397,84.9715,5924.7902468818,0
+TLH.US,D,20080708,000000,84.8918,85.3101,84.8918,85.2184,17287.250335536,0
+TLH.US,D,20080709,000000,85.3359,85.6615,85.2184,85.6337,10321.930728464,0
+TLH.US,D,20080710,000000,85.7442,85.8188,85.3529,85.6953,65270.116796722,0
+TLH.US,D,20080711,000000,85.6864,85.6864,84.6689,84.7992,58250.561103307,0
+TLH.US,D,20080714,000000,85.1448,85.5559,84.9885,85.4335,13503.781127195,0
+TLH.US,D,20080715,000000,85.4734,85.8586,85.4245,85.6107,3450.0177145345,0
+TLH.US,D,20080716,000000,84.9555,85.0651,84.4866,84.5026,11434.774870444,0
+TLH.US,D,20080717,000000,84.3661,84.5772,83.8862,83.946,5754.0470121014,0
+TLH.US,D,20080718,000000,84.0097,84.165,83.6881,83.7369,4821.9898245939,0
+TLH.US,D,20080721,000000,83.7369,83.9042,83.5936,83.8772,30696.620497618,0
+TLH.US,D,20080722,000000,83.7519,83.8534,83.4303,83.5846,22034.916634403,0
+TLH.US,D,20080723,000000,83.4143,83.495,83.1157,83.495,33904.584567552,0
+TLH.US,D,20080724,000000,83.7209,84.2875,83.7209,84.2875,2787.1322147986,0
+TLH.US,D,20080725,000000,83.7519,84.0097,83.5,83.6403,3625.7828091615,0
+TLH.US,D,20080728,000000,84.0505,84.4766,84.0505,84.3203,4091.8114029152,0
+TLH.US,D,20080729,000000,84.0425,84.1172,83.6981,83.9958,4242.4671983097,0
+TLH.US,D,20080730,000000,83.6652,84.3513,83.6652,84.0595,3246.1302047673,0
+TLH.US,D,20080731,000000,84.7824,84.8918,84.5852,84.8918,3725.2156341218,0
+TLH.US,D,20080801,000000,84.2785,84.6399,84.2785,84.6399,10795.994297971,0
+TLH.US,D,20080804,000000,84.4119,84.7206,84.397,84.4448,7612.1351553005,0
+TLH.US,D,20080805,000000,84.4866,84.4866,83.9958,83.9958,23076.450366564,0
+TLH.US,D,20080806,000000,83.93,83.93,83.5258,83.8534,55493.560047587,0
+TLH.US,D,20080807,000000,84.18,84.9247,84.1491,84.9247,26591.752259102,0
+TLH.US,D,20080808,000000,85.0273,85.0353,84.7295,84.842,11742.112693049,0
+TLH.US,D,20080811,000000,84.7375,84.7375,84.0943,84.3433,23019.201164313,0
+TLH.US,D,20080812,000000,84.859,85.1069,84.842,85.0651,25161.526574823,0
+TLH.US,D,20080813,000000,85.1538,85.2633,84.6141,84.8112,9588.7391908766,0
+TLH.US,D,20080814,000000,85.1946,85.3588,85.082,85.1538,13129.150382648,0
+TLH.US,D,20080815,000000,85.541,85.6953,85.532,85.6953,17604.631877835,0
+TLH.US,D,20080818,000000,85.6953,85.9881,85.6953,85.9721,22496.927740279,0
+TLH.US,D,20080819,000000,85.9791,85.9791,85.6953,85.6953,2403.4621225272,0
+TLH.US,D,20080820,000000,85.8746,86.1991,85.8746,86.0528,29062.507303573,0
+TLH.US,D,20080821,000000,86.0528,86.0528,85.6405,85.8746,18584.898919868,0
+TLH.US,D,20080822,000000,85.7531,85.7531,85.5072,85.7123,5861.5148128161,0
+TLH.US,D,20080825,000000,86.448,86.4938,86.3166,86.4262,65291.208608077,0
+TLH.US,D,20080826,000000,86.3166,86.456,86.1902,86.3077,6239.1586732717,0
+TLH.US,D,20080827,000000,86.0299,86.6023,86.0299,86.6023,6184.9225869297,0
+TLH.US,D,20080828,000000,86.3614,86.5625,86.1204,86.5267,11816.436218776,0
+TLH.US,D,20080829,000000,86.2847,86.3256,85.9721,86.1573,11769.23073622,0
+TLH.US,D,20080902,000000,85.7442,86.5536,85.532,86.5536,12001.240661128,0
+TLH.US,D,20080903,000000,86.5625,86.9031,86.5267,86.7995,25386.505895946,0
+TLH.US,D,20080904,000000,87.0046,87.37,86.9111,87.3172,11697.9203264,0
+TLH.US,D,20080905,000000,87.6688,87.8241,87.2297,87.2297,12557.662732118,0
+TLH.US,D,20080908,000000,86.7626,87.5015,86.5625,87.5015,23977.372023022,0
+TLH.US,D,20080909,000000,87.2894,88.0889,87.2297,88.0889,6840.7774828805,0
+TLH.US,D,20080910,000000,87.4636,87.8719,87.37,87.7713,15557.721804407,0
+TLH.US,D,20080911,000000,87.9864,88.1048,87.5731,87.6688,37388.750929043,0
+TLH.US,D,20080912,000000,87.7086,87.7971,86.8771,86.9618,13494.741779472,0
+TLH.US,D,20080915,000000,88.1487,89.0596,88.0351,89.0048,11331.324557606,0
+TLH.US,D,20080916,000000,90.6248,90.6248,88.8317,89.0935,166053.82205581,0
+TLH.US,D,20080917,000000,89.3066,89.9985,88.9521,89.2786,67463.665177666,0
+TLH.US,D,20080918,000000,88.961,89.5266,88.2661,88.4383,53058.962394012,0
+TLH.US,D,20080919,000000,86.1991,87.0226,86.1126,86.4182,19445.645697555,0
+TLH.US,D,20080922,000000,85.3279,86.1663,85.3031,86.1046,47008.625650967,0
+TLH.US,D,20080923,000000,86.1752,86.2231,85.7382,85.9533,17503.190308936,0
+TLH.US,D,20080924,000000,86.3754,86.6023,85.9483,86.2081,12828.843163828,0
+TLH.US,D,20080925,000000,86.1752,86.1752,85.4414,85.9064,16812.182394059,0
+TLH.US,D,20080926,000000,85.8676,86.3754,85.8676,86.0618,8568.297270071,0
+TLH.US,D,20080929,000000,86.8085,88.1487,86.8085,87.8897,28114.380164556,0
+TLH.US,D,20080930,000000,87.7175,87.7175,85.8915,86.0707,25276.024979324,0
+TLH.US,D,20081001,000000,86.701,87.3342,86.0448,86.5705,23649.946761032,0
+TLH.US,D,20081002,000000,87.0684,87.363,86.9359,87.363,12293.512904193,0
+TLH.US,D,20081003,000000,87.4636,87.5731,86.1663,87.4935,12867.009298661,0
+TLH.US,D,20081006,000000,88.3208,88.961,88.2193,88.3208,26678.128248461,0
+TLH.US,D,20081007,000000,87.6608,88.6424,87.6608,88.282,62744.12129394,0
+TLH.US,D,20081008,000000,88.6424,88.6424,85.9313,86.6113,56347.276221489,0
+TLH.US,D,20081009,000000,86.3923,86.3923,85.4086,85.7531,22682.736554599,0
+TLH.US,D,20081010,000000,85.6495,85.793,84.3811,84.7824,48422.781383737,0
+TLH.US,D,20081013,000000,84.7127,84.7127,83.9699,84.188,11666.784795352,0
+TLH.US,D,20081014,000000,84.2278,84.4687,83.3805,83.3805,27869.313404048,0
+TLH.US,D,20081015,000000,83.4621,84.0505,83.1157,83.7996,17386.683160497,0
+TLH.US,D,20081016,000000,84.2785,84.2785,83.6104,83.7459,20895.958821219,0
+TLH.US,D,20081017,000000,83.9868,84.188,83.022,83.252,10370.14058299,0
+TLH.US,D,20081020,000000,83.4452,83.7907,83.2918,83.7837,17305.329030984,0
+TLH.US,D,20081021,000000,84.4209,85.0581,84.165,84.7644,19287.959298375,0
+TLH.US,D,20081022,000000,84.9645,85.6864,84.9157,85.6864,8708.9093457726,0
+TLH.US,D,20081023,000000,86.0219,86.4332,85.2463,85.8018,54738.272326676,0
+TLH.US,D,20081024,000000,86.8085,86.8085,85.0033,85.2881,14030.072039107,0
+TLH.US,D,20081027,000000,85.5729,86.0528,84.7465,85.2951,12851.943719122,0
+TLH.US,D,20081028,000000,84.9247,85.1538,84.3273,84.3891,12918.232269095,0
+TLH.US,D,20081029,000000,84.6061,84.7903,83.6324,83.8355,15785.714241438,0
+TLH.US,D,20081030,000000,83.3247,83.7996,83.2032,83.3805,31704.005582823,0
+TLH.US,D,20081031,000000,83.7041,83.7041,82.5113,82.5113,37421.89520403,0
+TLH.US,D,20081103,000000,82.7811,82.7811,82.2812,82.5292,32622.00156276,0
+TLH.US,D,20081104,000000,82.6576,83.8694,82.4047,83.8694,23537.45710047,0
+TLH.US,D,20081105,000000,84.3513,84.8182,83.9042,84.7127,7850.1713120238,0
+TLH.US,D,20081106,000000,84.2875,84.7375,83.7677,84.7375,15957.461848188,0
+TLH.US,D,20081107,000000,84.3433,84.3601,83.7677,84.172,13272.775574258,0
+TLH.US,D,20081110,000000,84.2108,84.8112,84.172,84.6061,5424.613006172,0
+TLH.US,D,20081111,000000,84.9247,85.3359,84.8918,85.1776,6454.0942747012,0
+TLH.US,D,20081112,000000,85.4982,85.5948,85.1069,85.5948,23713.222195097,0
+TLH.US,D,20081113,000000,85.0273,85.5559,84.2198,84.2198,13115.089175078,0
+TLH.US,D,20081114,000000,85.6953,85.8915,85.3179,85.6267,12983.5164471,0
+TLH.US,D,20081117,000000,86.0219,86.2699,85.7442,86.0129,4268.5808695114,0
+TLH.US,D,20081118,000000,86.4102,87.3172,86.4102,87.2465,16636.417299432,0
+TLH.US,D,20081119,000000,87.6528,88.6614,87.6528,88.6614,27604.159204153,0
+TLH.US,D,20081120,000000,90.1111,91.271,89.4191,91.2421,115711.68583875,0
+TLH.US,D,20081121,000000,90.2096,90.4744,88.7589,90.0703,111116.68407921,0
+TLH.US,D,20081124,000000,89.8651,89.8651,88.8764,89.0935,32098.723766757,0
+TLH.US,D,20081125,000000,90.9941,91.2222,90.2882,91.1156,9047.3826994256,0
+TLH.US,D,20081126,000000,91.5886,91.8724,91.0201,91.0748,15393.004801443,0
+TLH.US,D,20081128,000000,91.8246,91.8724,91.499,91.8724,6540.4702640608,0
+TLH.US,D,20081201,000000,92.3811,93.6625,91.727,93.2443,43539.524869016,0
+TLH.US,D,20081202,000000,93.2343,93.8427,92.873,93.4216,73139.371176162,0
+TLH.US,D,20081203,000000,93.4893,94.0289,92.8919,93.8198,15238.331518171,0
+TLH.US,D,20081204,000000,94.2669,95.3162,94.002,95.1928,15500.472602157,0
+TLH.US,D,20081205,000000,95.0196,95.3392,93.8427,93.8686,22792.213099252,0
+TLH.US,D,20081208,000000,94.4451,94.4749,93.5889,93.5889,23990.428858624,0
+TLH.US,D,20081209,000000,94.1703,95.0196,93.4604,95.0196,21171.156740807,0
+TLH.US,D,20081210,000000,94.0777,94.681,93.6894,94.4351,57000.118001532,0
+TLH.US,D,20081211,000000,94.9598,95.0096,93.8288,94.9598,14832.565242575,0
+TLH.US,D,20081212,000000,95.2117,95.2974,93.6625,95.1729,78056.77633784,0
+TLH.US,D,20081215,000000,95.2974,95.7733,95.0654,95.7733,17512.229656659,0
+TLH.US,D,20081216,000000,95.4527,97.4669,95.3262,97.4171,13982.86655655,0
+TLH.US,D,20081217,000000,98.9723,99.2859,98.2485,98.3689,36324.116641588,0
+TLH.US,D,20081218,000000,99.1764,100.441,99.1565,99.5747,41660.344914462,0
+TLH.US,D,20081219,000000,99.505,100.083,99.2959,99.5945,21014.474713597,0
+TLH.US,D,20081222,000000,99.7735,99.973,99.0868,99.4352,35888.219206913,0
+TLH.US,D,20081223,000000,99.3059,99.7835,99.0868,99.5945,68988.301827059,0
+TLH.US,D,20081224,000000,99.6941,99.6941,99.1466,99.1565,4367.0093225025,0
+TLH.US,D,20081226,000000,99.5448,99.963,99.5448,99.5448,4187.2267399984,0
+TLH.US,D,20081229,000000,100.153,100.153,98.6099,99.0221,29034.384888432,0
+TLH.US,D,20081230,000000,99.3755,99.7735,97.8522,99.495,24295.75793729,0
+TLH.US,D,20081231,000000,99.2759,99.6045,97.5943,98.139,26311.532479669,0
+TLH.US,D,20090102,000000,98.7642,98.7642,95.7913,95.9694,50278.860782998,0
+TLH.US,D,20090105,000000,95.8987,96.1755,93.8427,94.8165,58994.800732556,0
+TLH.US,D,20090106,000000,94.4162,95.3064,93.8099,94.6243,33187.462981474,0
+TLH.US,D,20090107,000000,94.9718,95.2307,94.4262,95.1729,18439.26498432,0
+TLH.US,D,20090108,000000,94.7975,95.3969,94.7587,95.367,7828.0751286993,0
+TLH.US,D,20090109,000000,95.1421,96.0172,95.0196,95.5383,12218.185006495,0
+TLH.US,D,20090112,000000,94.8343,96.3935,94.8343,96.1177,49886.151343003,0
+TLH.US,D,20090113,000000,96.4035,96.5509,95.9506,96.5419,16024.75477013,0
+TLH.US,D,20090114,000000,97.2976,97.7725,97.1682,97.4071,22067.05653742,0
+TLH.US,D,20090115,000000,97.6132,97.9418,97.1483,97.5067,12526.527201069,0
+TLH.US,D,20090116,000000,95.8211,96.9114,95.6926,96.7879,14701.996886567,0
+TLH.US,D,20090120,000000,95.0753,96.1855,94.6342,96.0172,16852.357272831,0
+TLH.US,D,20090121,000000,95.1421,95.2117,93.9075,93.9273,80640.021042871,0
+TLH.US,D,20090122,000000,93.6974,94.1145,92.5514,92.7554,30166.312097829,0
+TLH.US,D,20090123,000000,92.8072,92.9427,92.189,92.8072,117272.47987904,0
+TLH.US,D,20090126,000000,92.5703,92.8431,92.1252,92.401,29472.291067045,0
+TLH.US,D,20090127,000000,92.6241,93.8337,92.6241,93.7999,12355.783966289,0
+TLH.US,D,20090128,000000,94.0678,94.0678,92.5036,92.7874,26960.356771834,0
+TLH.US,D,20090129,000000,92.5225,92.6788,91.0579,91.1774,34259.127872714,0
+TLH.US,D,20090130,000000,92.0964,92.0964,91.2222,91.4641,18722.497879662,0
+TLH.US,D,20090202,000000,91.6254,92.3533,91.1017,92.2905,39428.630398685,0
+TLH.US,D,20090203,000000,92.1252,92.1252,91.0489,91.2421,18145.988369286,0
+TLH.US,D,20090204,000000,90.807,91.2899,90.4844,90.816,24377.112066803,0
+TLH.US,D,20090205,000000,91.0389,91.717,90.9285,90.9842,10095.947035371,0
+TLH.US,D,20090206,000000,91.1584,91.1584,90.2982,90.2982,36157.390894685,0
+TLH.US,D,20090209,000000,90.6636,90.7691,89.9168,90.4337,13134.172242495,0
+TLH.US,D,20090210,000000,91.8724,92.3632,91.2042,92.161,18786.777685697,0
+TLH.US,D,20090211,000000,92.2347,93.0104,92.2347,92.853,9922.1906846831,0
+TLH.US,D,20090212,000000,92.9337,93.0203,92.161,92.6599,15910.256365631,0
+TLH.US,D,20090213,000000,92.1252,92.1342,90.8886,91.2899,119227.99210325,0
+TLH.US,D,20090217,000000,92.8162,93.4016,92.7366,93.3838,146910.49232102,0
+TLH.US,D,20090218,000000,93.6077,93.6077,92.5424,92.634,18365.945830562,0
+TLH.US,D,20090219,000000,91.48,92.179,91.1286,91.6603,19048.918769684,0
+TLH.US,D,20090220,000000,92.6977,92.9725,91.9859,92.0964,31997.282197858,0
+TLH.US,D,20090223,000000,91.9589,92.4728,91.6533,92.4368,67599.255393522,0
+TLH.US,D,20090224,000000,93.0382,93.2821,92.2178,92.2178,31488.065609424,0
+TLH.US,D,20090225,000000,92.4826,92.5882,91.271,91.4721,58188.290041211,0
+TLH.US,D,20090226,000000,91.1584,91.1774,90.7333,90.9086,10550.927537462,0
+TLH.US,D,20090227,000000,91.2899,91.2899,90.3112,90.4934,24557.899021276,0
+TLH.US,D,20090302,000000,90.9553,91.48,90.556,91.3935,27666.43026625,0
+TLH.US,D,20090303,000000,90.9364,91.6165,90.6995,90.9086,18754.637782679,0
+TLH.US,D,20090304,000000,90.2096,90.5472,89.875,90.5472,23995.45071847,0
+TLH.US,D,20090305,000000,91.7648,92.6519,91.1017,92.5126,69007.384894476,0
+TLH.US,D,20090306,000000,91.8166,92.7874,91.6343,91.8823,28976.131314213,0
+TLH.US,D,20090309,000000,92.161,92.161,91.1584,91.6603,13604.218324125,0
+TLH.US,D,20090310,000000,91.1774,91.1774,90.6347,90.6895,18786.777685697,0
+TLH.US,D,20090311,000000,90.6188,91.5597,90.0951,91.5328,21514.651954307,0
+TLH.US,D,20090312,000000,91.6165,92.2537,91.4572,91.8246,51305.328935619,0
+TLH.US,D,20090313,000000,91.9859,92.5324,91.499,91.8524,27809.05108589,0
+TLH.US,D,20090316,000000,91.0937,91.3177,90.9185,91.3088,27457.520896636,0
+TLH.US,D,20090317,000000,91.3267,91.8903,90.7163,90.7881,36780.101515649,0
+TLH.US,D,20090318,000000,91.2042,95.8888,90.8688,94.8075,33176.414889812,0
+TLH.US,D,20090319,000000,95.4825,95.5293,94.5147,94.8255,89017.487638775,0
+TLH.US,D,20090320,000000,95.1122,95.1421,94.2479,94.2868,30961.774697513,0
+TLH.US,D,20090323,000000,94.5765,94.5865,93.8288,93.9552,13938.674189901,0
+TLH.US,D,20090324,000000,93.1258,94.3336,92.8242,93.6346,22419.591098643,0
+TLH.US,D,20090325,000000,93.773,93.773,93.1637,93.3678,17052.227294721,0
+TLH.US,D,20090326,000000,93.2343,94.0678,92.863,93.8099,28489.010909103,0
+TLH.US,D,20090327,000000,94.2768,94.5695,93.6974,94.1245,15192.130407584,0
+TLH.US,D,20090330,000000,94.8255,95.0096,93.9642,94.4551,42544.192247443,0
+TLH.US,D,20090331,000000,94.5417,94.9111,94.239,94.6532,13607.231440033,0
+TLH.US,D,20090401,000000,94.9818,95.0296,94.2768,95.0296,23235.141137712,0
+TLH.US,D,20090402,000000,94.7876,94.7876,93.9453,94.2291,34930.048348204,0
+TLH.US,D,20090403,000000,94.012,94.012,92.401,92.4728,12577.750171504,0
+TLH.US,D,20090406,000000,92.7176,92.8819,92.1063,92.3403,12448.186187464,0
+TLH.US,D,20090407,000000,92.5225,92.7366,92.0117,92.5603,49928.334965713,0
+TLH.US,D,20090408,000000,92.6241,93.1736,92.6061,93.0303,8928.8668070486,0
+TLH.US,D,20090409,000000,92.2278,92.3533,91.7369,92.161,13339.064124231,0
+TLH.US,D,20090413,000000,92.7176,92.9177,92.4289,92.8072,12675.174252526,0
+TLH.US,D,20090414,000000,92.5703,93.3111,92.4468,92.9625,13741.817283919,0
+TLH.US,D,20090415,000000,93.4116,93.5092,92.6519,93.2095,18798.830149329,0
+TLH.US,D,20090416,000000,92.8431,93.0472,92.4628,92.7077,15344.794946917,0
+TLH.US,D,20090417,000000,92.409,92.419,91.6603,91.7369,26740.399310558,0
+TLH.US,D,20090420,000000,92.3533,92.7554,92.2278,92.401,34974.240714853,0
+TLH.US,D,20090421,000000,93.2265,93.2523,92.0207,92.1522,14498.109376799,0
+TLH.US,D,20090422,000000,91.9092,92.179,91.3088,91.4303,17968.21453072,0
+TLH.US,D,20090423,000000,91.6343,91.9171,91.2421,91.5687,14287.191263246,0
+TLH.US,D,20090424,000000,91.4303,91.5418,91.0489,91.1017,25454.803189858,0
+TLH.US,D,20090427,000000,91.7459,91.8624,91.0649,91.8524,16501.831455546,0
+TLH.US,D,20090428,000000,92.189,92.189,90.7163,90.9364,16707.727709252,0
+TLH.US,D,20090429,000000,90.9941,91.4303,90.0951,90.2882,25626.550796607,0
+TLH.US,D,20090430,000000,90.2614,90.3957,89.8273,90.0951,16606.286140353,0
+TLH.US,D,20090501,000000,89.2986,89.661,89.0935,89.5884,22064.043421512,0
+TLH.US,D,20090504,000000,89.7527,89.9168,89.3254,89.885,44106.995031669,0
+TLH.US,D,20090505,000000,89.67,89.9886,89.3454,89.5704,60225.156394944,0
+TLH.US,D,20090506,000000,89.3822,90.1479,89.3454,89.4459,25181.614014209,0
+TLH.US,D,20090507,000000,88.961,89.3454,87.7444,88.4951,23333.569590703,0
+TLH.US,D,20090508,000000,88.741,88.961,88.3876,88.6424,22647.583535674,0
+TLH.US,D,20090511,000000,89.3354,89.7527,89.0397,89.7527,9401.9260045874,0
+TLH.US,D,20090512,000000,89.5067,89.8651,89.2986,89.8273,11301.193398527,0
+TLH.US,D,20090513,000000,90.1847,90.5472,90.0373,90.4147,24074.796104044,0
+TLH.US,D,20090514,000000,90.2704,90.5103,90.0951,90.3112,34140.611980337,0
+TLH.US,D,20090515,000000,90.2276,90.3957,89.8462,90.3401,49045.492004701,0
+TLH.US,D,20090518,000000,90.575,90.575,89.2886,89.5067,19486.824948296,0
+TLH.US,D,20090519,000000,89.3822,89.5535,88.9232,89.2279,18325.77095179,0
+TLH.US,D,20090520,000000,89.2886,90.1479,89.2886,90.1379,10507.739542783,0
+TLH.US,D,20090521,000000,90.5192,90.5192,88.3208,88.3776,31399.680876126,0
+TLH.US,D,20090522,000000,88.0799,88.2562,87.7354,87.8897,52137.953298166,0
+TLH.US,D,20090526,000000,88.2731,88.2731,86.8771,86.8771,48852.652586596,0
+TLH.US,D,20090527,000000,87.1201,87.1201,85.6705,85.6705,20456.043898668,0
+TLH.US,D,20090528,000000,86.472,86.5267,85.5649,86.4938,36280.928646908,0
+TLH.US,D,20090529,000000,86.5197,87.8151,86.4182,87.7882,80711.331452691,0
+TLH.US,D,20090601,000000,86.464,86.9887,85.2184,85.6187,15619.992866504,0
+TLH.US,D,20090602,000000,85.762,86.0368,85.3529,86.0219,40465.142270999,0
+TLH.US,D,20090603,000000,86.3525,86.701,86.0219,86.6193,12248.316165575,0
+TLH.US,D,20090604,000000,85.8915,86.0219,84.9555,85.3359,18188.171991996,0
+TLH.US,D,20090605,000000,84.7295,85.2114,84.3601,84.4618,28084.249005477,0
+TLH.US,D,20090608,000000,84.9078,85.1129,84.0685,84.0755,35204.241895822,0
+TLH.US,D,20090609,000000,84.8112,84.8361,84.2278,84.63,12410.020052632,0
+TLH.US,D,20090610,000000,84.2108,84.5364,82.5372,83.9609,141954.9210245,0
+TLH.US,D,20090611,000000,83.7369,84.8819,83.6652,84.5772,33926.680750877,0
+TLH.US,D,20090612,000000,84.7644,85.4584,84.7644,85.1616,23184.922539247,0
+TLH.US,D,20090615,000000,85.6187,85.8746,85.5559,85.7123,26408.95656069,0
+TLH.US,D,20090616,000000,85.77,86.448,85.6187,86.3684,56886.623969002,0
+TLH.US,D,20090617,000000,86.6193,87.1549,86.2917,86.3754,419741.1071767,0
+TLH.US,D,20090618,000000,85.9064,85.9064,85.0273,85.098,33735.85007671,0
+TLH.US,D,20090619,000000,84.9715,85.7123,84.9407,85.7123,10935.602001704,0
+TLH.US,D,20090622,000000,86.2768,86.6343,86.0528,86.5197,39381.424916128,0
+TLH.US,D,20090623,000000,86.4769,87.2645,86.4769,87.1112,40325.534567267,0
+TLH.US,D,20090624,000000,87.1112,87.5015,86.3435,86.3435,12401.985076877,0
+TLH.US,D,20090625,000000,86.8732,87.7971,86.3923,87.6458,36976.958421631,0
+TLH.US,D,20090626,000000,87.9176,88.1307,87.7444,88.0172,65723.088554875,0
+TLH.US,D,20090629,000000,88.3109,88.4244,88.0172,88.0172,36321.10352568,0
+TLH.US,D,20090630,000000,87.7086,88.2293,87.4118,87.9077,930116.74086275,0
+TLH.US,D,20090701,000000,87.2297,87.601,87.0414,87.5911,11507.089652234,0
+TLH.US,D,20090702,000000,87.8151,88.1307,87.6688,87.9784,13162.294657635,0
+TLH.US,D,20090706,000000,87.7613,88.0172,87.4835,87.9694,33649.47408735,0
+TLH.US,D,20090707,000000,87.6866,88.4244,87.6608,88.4244,159544.48732279,0
+TLH.US,D,20090708,000000,88.5459,89.7437,88.3518,89.5455,46378.884426219,0
+TLH.US,D,20090709,000000,88.8695,88.97,88.2382,88.749,30933.652282372,0
+TLH.US,D,20090710,000000,89.1661,89.5356,88.7689,89.4369,12220.193750434,0
+TLH.US,D,20090713,000000,89.5067,89.5067,88.6424,88.6514,16685.631525927,0
+TLH.US,D,20090714,000000,88.3358,88.3617,87.8599,88.0172,10902.457726716,0
+TLH.US,D,20090715,000000,87.2645,87.363,86.5347,86.5785,40362.696330131,0
+TLH.US,D,20090716,000000,87.1729,87.4038,86.9031,86.9111,11668.79353929,0
+TLH.US,D,20090717,000000,86.4102,86.7528,86.1902,86.3923,272049.21346358,0
+TLH.US,D,20090720,000000,86.2459,87.0594,86.0707,86.7836,13060.853088735,0
+TLH.US,D,20090721,000000,86.5267,87.9933,86.2699,87.9694,39745.007569013,0
+TLH.US,D,20090722,000000,87.8241,87.8241,87.0922,87.3442,15151.955528812,0
+TLH.US,D,20090723,000000,87.387,87.387,86.0299,86.2231,14727.106185799,0
+TLH.US,D,20090724,000000,86.1573,86.4769,86.0618,86.4769,11076.214077405,0
+TLH.US,D,20090727,000000,85.7531,86.0707,85.6705,85.793,43395.899677407,0
+TLH.US,D,20090728,000000,86.1046,86.7916,85.9313,86.3754,32348.812387112,0
+TLH.US,D,20090729,000000,86.8732,86.9359,86.0618,86.6113,11831.501798316,0
+TLH.US,D,20090730,000000,86.4938,87.1629,86.1354,87.1629,123832.03321051,0
+TLH.US,D,20090731,000000,87.5343,88.3208,87.2894,88.2193,191801.90186071,0
+TLH.US,D,20090803,000000,87.5104,87.5831,86.5785,86.9966,149660.46277295,0
+TLH.US,D,20090804,000000,87.3342,87.4736,86.2987,86.693,21007.444109812,0
+TLH.US,D,20090805,000000,86.1284,86.9618,85.7442,85.7442,16363.228123783,0
+TLH.US,D,20090806,000000,85.9881,86.3684,85.6774,85.9881,7292.7448690641,0
+TLH.US,D,20090807,000000,85.4584,85.6107,85.1538,85.1776,27734.727560161,0
+TLH.US,D,20090810,000000,85.5789,86.2369,85.3101,86.2369,18952.499060631,0
+TLH.US,D,20090811,000000,86.7528,87.0305,86.4332,87.0305,21290.677005154,0
+TLH.US,D,20090812,000000,87.1112,87.146,86.1902,86.5267,33617.334184333,0
+TLH.US,D,20090813,000000,86.6581,87.5582,86.5865,87.5104,166753.86931841,0
+TLH.US,D,20090814,000000,87.6458,88.282,87.5273,87.7175,174220.37053817,0
+TLH.US,D,20090817,000000,88.2293,88.6514,88.1048,88.6514,27941.628185837,0
+TLH.US,D,20090818,000000,88.7062,88.7062,88.2093,88.302,14019.023947445,0
+TLH.US,D,20090819,000000,89.0497,89.0497,88.3876,88.6694,31385.619668556,0
+TLH.US,D,20090820,000000,88.8515,89.0865,88.5359,89.0218,14077.277521664,0
+TLH.US,D,20090821,000000,88.979,88.987,87.8061,87.8599,35383.020106357,0
+TLH.US,D,20090824,000000,87.6269,88.6882,87.6189,88.5359,18073.673587495,0
+TLH.US,D,20090825,000000,88.6325,89.1841,88.3358,89.1473,16304.974549564,0
+TLH.US,D,20090826,000000,89.2279,89.2886,88.9043,89.2718,21191.244180193,0
+TLH.US,D,20090827,000000,89.0696,89.2378,88.6325,88.987,24959.647808995,0
+TLH.US,D,20090828,000000,88.5121,89.2189,88.5121,89.1921,9892.0595256042,0
+TLH.US,D,20090831,000000,89.0935,89.5067,88.7589,89.4369,18064.634239773,0
+TLH.US,D,20090901,000000,88.987,89.5067,88.4851,89.3643,13888.455591436,0
+TLH.US,D,20090902,000000,89.5455,90.2882,89.3553,90.2186,24233.486875193,0
+TLH.US,D,20090903,000000,89.7705,90.0861,89.661,89.7437,10798.00304191,0
+TLH.US,D,20090904,000000,89.651,89.661,88.6793,88.6793,9203.0603546666,0
+TLH.US,D,20090908,000000,88.5708,89.0785,88.4244,88.5121,53924.731031545,0
+TLH.US,D,20090909,000000,88.045,88.4951,87.9176,88.4851,25711.922413998,0
+TLH.US,D,20090910,000000,88.8695,89.8552,88.8695,89.4709,23901.039753356,0
+TLH.US,D,20090911,000000,89.9168,90.6188,89.7527,89.7527,25516.069879985,0
+TLH.US,D,20090914,000000,89.6152,89.894,89.3454,89.3643,9060.4395350264,0
+TLH.US,D,20090915,000000,88.8237,89.2638,88.8067,88.987,22906.711503752,0
+TLH.US,D,20090916,000000,89.1751,89.21,88.4583,88.961,15617.984122565,0
+TLH.US,D,20090917,000000,89.1015,89.7437,88.9232,89.7437,16127.200710999,0
+TLH.US,D,20090918,000000,89.3743,89.5972,89.0128,89.1473,207819.62602705,0
+TLH.US,D,20090921,000000,89.3254,89.5266,88.8237,89.1383,15322.698763592,0
+TLH.US,D,20090922,000000,89.0128,89.2638,88.7879,89.2468,18705.423556183,0
+TLH.US,D,20090923,000000,88.961,89.4709,88.6793,89.2986,15861.042139135,0
+TLH.US,D,20090924,000000,89.5704,89.8552,89.2638,89.5704,44193.371021028,0
+TLH.US,D,20090925,000000,89.8651,90.349,89.7098,90.349,10333.983192095,0
+TLH.US,D,20090928,000000,90.5472,90.8418,90.2186,90.8418,25303.143022494,0
+TLH.US,D,20090929,000000,90.3879,90.9941,90.2364,90.7592,18453.32619189,0
+TLH.US,D,20090930,000000,90.566,90.9185,90.4337,90.6736,9913.1513369594,0
+TLH.US,D,20091001,000000,90.8688,91.48,90.7691,91.3177,29242.289886077,0
+TLH.US,D,20091002,000000,91.7648,91.7648,90.8688,91.0937,34197.861182587,0
+TLH.US,D,20091005,000000,91.3527,91.4721,90.9285,90.9653,32681.259508949,0
+TLH.US,D,20091006,000000,91.0111,91.0489,90.5023,90.5023,15241.344634078,0
+TLH.US,D,20091007,000000,91.0389,91.4721,91.0111,91.4472,28888.750952884,0
+TLH.US,D,20091008,000000,91.5597,91.5886,90.4744,90.7592,171849.04831865,0
+TLH.US,D,20091009,000000,90.2534,90.2534,89.1015,89.2378,93264.976696932,0
+TLH.US,D,20091012,000000,89.6152,89.6789,89.4001,89.67,33201.524189045,0
+TLH.US,D,20091013,000000,89.9168,89.9886,89.6949,89.7705,15079.640747022,0
+TLH.US,D,20091014,000000,89.1383,89.4459,88.741,88.9969,10188.349256546,0
+TLH.US,D,20091015,000000,88.5359,89.0935,88.4304,88.6156,66196.147752414,0
+TLH.US,D,20091016,000000,88.987,89.202,88.7062,89.202,11707.964046093,0
+TLH.US,D,20091019,000000,89.1572,89.6242,89.0497,89.6242,17525.28649226,0
+TLH.US,D,20091020,000000,90.0274,90.1111,89.8073,89.9617,8840.4820737504,0
+TLH.US,D,20091021,000000,89.5455,89.5972,89.1293,89.5972,18067.64735568,0
+TLH.US,D,20091022,000000,89.1213,89.7197,88.961,89.3165,13895.486195221,0
+TLH.US,D,20091023,000000,88.6514,88.8844,88.5539,88.7321,12248.316165575,0
+TLH.US,D,20091026,000000,88.4781,88.4951,87.8599,87.8897,15091.693210654,0
+TLH.US,D,20091027,000000,88.1735,88.987,88.1735,88.97,10524.813866261,0
+TLH.US,D,20091028,000000,89.0397,89.4887,88.8944,89.3822,35223.324963239,0
+TLH.US,D,20091029,000000,88.8695,89.0935,88.4155,88.5976,24473.531775855,0
+TLH.US,D,20091030,000000,89.0935,89.6242,88.979,89.6062,50691.657662379,0
+TLH.US,D,20091102,000000,89.3254,89.3254,88.9422,89.1293,150557.36694153,0
+TLH.US,D,20091103,000000,89.1751,89.3165,88.3438,88.5359,257457.69749363,0
+TLH.US,D,20091104,000000,88.292,88.4781,87.7713,87.9864,23201.996862725,0
+TLH.US,D,20091105,000000,87.7802,88.062,87.7802,87.9176,6469.1598542407,0
+TLH.US,D,20091106,000000,88.1307,88.2382,87.6608,88.2093,29839.891207808,0
+TLH.US,D,20091109,000000,88.2731,88.3776,88.0799,88.3438,27021.623461961,0
+TLH.US,D,20091110,000000,88.7062,88.7589,88.1147,88.302,11018.964875155,0
+TLH.US,D,20091111,000000,88.7977,88.987,88.4781,88.6325,9631.9271855563,0
+TLH.US,D,20091112,000000,88.3298,88.5807,87.4835,88.4383,22441.687281967,0
+TLH.US,D,20091113,000000,88.6614,88.8764,88.4781,88.8764,11199.751829629,0
+TLH.US,D,20091116,000000,89.1473,89.8462,89.1124,89.7008,100695.32052579,0
+TLH.US,D,20091117,000000,89.4459,90.0771,89.3354,89.9806,13528.890426428,0
+TLH.US,D,20091118,000000,89.7527,89.9617,89.4369,89.5704,46677.182901099,0
+TLH.US,D,20091119,000000,89.9258,90.1768,89.7267,89.8073,31962.129178932,0
+TLH.US,D,20091120,000000,89.7805,89.9985,89.5884,89.7805,11744.121436987,0
+TLH.US,D,20091123,000000,89.5266,89.7895,89.2468,89.6859,11532.198951466,0
+TLH.US,D,20091124,000000,89.9168,90.2982,89.8651,90.2096,70533.025915838,0
+TLH.US,D,20091125,000000,90.2704,90.8348,90.0175,90.8348,13721.729844533,0
+TLH.US,D,20091127,000000,91.2222,91.3715,90.9185,91.3715,14163.653511023,0
+TLH.US,D,20091130,000000,91.2222,91.499,91.1584,91.4641,15397.02228932,0
+TLH.US,D,20091201,000000,90.816,90.8508,90.4426,90.4744,9198.0384948201,0
+TLH.US,D,20091202,000000,90.5192,90.6547,90.1768,90.2096,14857.674541807,0
+TLH.US,D,20091203,000000,89.5624,89.7267,89.4887,89.5455,15326.716251469,0
+TLH.US,D,20091204,000000,88.7879,88.8695,88.4951,88.6793,25146.460995284,0
+TLH.US,D,20091207,000000,88.9521,89.2189,88.749,88.961,56829.374766751,0
+TLH.US,D,20091208,000000,89.5704,89.7098,89.1841,89.3165,18639.13500621,0
+TLH.US,D,20091209,000000,89.4281,89.5266,88.7589,89.0935,13064.870576613,0
+TLH.US,D,20091210,000000,88.741,88.741,88.1048,88.5279,14163.653511023,0
+TLH.US,D,20091211,000000,88.1905,88.3208,87.9176,88.0351,18873.153675056,0
+TLH.US,D,20091214,000000,88.3298,88.4304,88.1735,88.2562,18491.492326723,0
+TLH.US,D,20091215,000000,87.8997,88.1227,87.7802,87.9346,163169.26575999,0
+TLH.US,D,20091216,000000,88.2193,88.3617,87.8897,87.9864,26891.055105952,0
+TLH.US,D,20091217,000000,88.6424,89.0218,88.3298,89.0218,9580.7042151222,0
+TLH.US,D,20091218,000000,88.7879,88.979,88.4155,88.4583,4168.1436725817,0
+TLH.US,D,20091221,000000,87.9933,88.0172,87.2814,87.3442,171816.90841564,0
+TLH.US,D,20091222,000000,87.1629,87.2097,86.8254,86.9031,32523.573109769,0
+TLH.US,D,20091223,000000,87.0862,87.2645,86.7836,86.9031,33491.787688172,0
+TLH.US,D,20091224,000000,86.7626,86.7626,86.3345,86.3435,45252.983448637,0
+TLH.US,D,20091228,000000,86.3435,86.3614,86.0806,86.2609,9714.2856870387,0
+TLH.US,D,20091229,000000,85.9721,86.1902,85.8517,86.1752,12736.440942653,0
+TLH.US,D,20091230,000000,86.3435,86.5018,86.1902,86.4182,14621.647129023,0
+TLH.US,D,20091231,000000,85.9721,86.1991,85.5649,85.9483,79415.691612298,0
+TLH.US,D,20100104,000000,86.1991,86.3256,85.9791,86.0368,43721.316195459,0
+TLH.US,D,20100105,000000,86.3077,86.6283,86.2847,86.5018,18556.776504728,0
+TLH.US,D,20100106,000000,86.5118,86.5118,85.8835,85.9533,12467.269254881,0
+TLH.US,D,20100107,000000,86.0219,86.3077,86.0219,86.0368,27894.42270328,0
+TLH.US,D,20100108,000000,86.6193,86.6193,85.9533,86.1991,121769.05318557,0
+TLH.US,D,20100111,000000,86.0707,86.2917,86.0129,86.1046,36151.364662869,0
+TLH.US,D,20100112,000000,87.0504,87.1898,86.8254,87.1629,21109.89005068,0
+TLH.US,D,20100113,000000,86.8633,87.0773,86.441,86.5945,54525.345469185,0
+TLH.US,D,20100114,000000,86.7268,87.2814,86.701,87.1291,146142.1477645,0
+TLH.US,D,20100115,000000,87.4636,87.7524,87.4636,87.5273,47534.916562879,0
+TLH.US,D,20100119,000000,87.2297,87.5015,87.1201,87.2983,13306.924221213,0
+TLH.US,D,20100120,000000,87.7713,87.9266,87.7086,87.7882,11760.191388496,0
+TLH.US,D,20100121,000000,87.8061,88.3438,87.8061,88.3438,15691.303276324,0
+TLH.US,D,20100122,000000,88.1835,88.4951,88.1227,88.4951,10552.936281402,0
+TLH.US,D,20100125,000000,88.1048,88.2193,88.0112,88.0351,10997.8730638,0
+TLH.US,D,20100126,000000,88.3518,88.3617,88.054,88.1905,24211.390691869,0
+TLH.US,D,20100127,000000,88.2731,88.5359,88.0351,88.0799,36447.654393812,0
+TLH.US,D,20100128,000000,87.7713,87.9933,87.7713,87.9933,8793.2765911935,0
+TLH.US,D,20100129,000000,87.9077,88.4304,87.8151,88.3686,40702.174055752,0
+TLH.US,D,20100201,000000,88.054,88.054,87.5911,87.6189,15078.636375053,0
+TLH.US,D,20100202,000000,87.7613,87.8509,87.6458,87.7713,22078.104629082,0
+TLH.US,D,20100203,000000,87.4835,87.5104,87.1729,87.2735,66904.229990767,0
+TLH.US,D,20100204,000000,87.6458,88.2661,87.6458,88.1835,30501.772335575,0
+TLH.US,D,20100205,000000,88.045,88.6424,87.9604,88.4951,55375.044155209,0
+TLH.US,D,20100208,000000,88.3109,88.4483,88.1835,88.4304,95087.911821205,0
+TLH.US,D,20100209,000000,88.1735,88.4155,87.7971,87.8509,12432.116235956,0
+TLH.US,D,20100210,000000,87.9346,88.0799,87.3172,87.387,85715.112603727,0
+TLH.US,D,20100211,000000,87.2465,87.2465,86.9708,87.1022,16822.226113752,0
+TLH.US,D,20100212,000000,87.5193,87.5731,87.3073,87.394,9459.1752068373,0
+TLH.US,D,20100216,000000,87.1201,87.61,87.0046,87.61,23356.670145997,0
+TLH.US,D,20100217,000000,87.2465,87.4038,86.7916,86.8633,15223.265938632,0
+TLH.US,D,20100218,000000,86.9708,86.9708,86.2459,86.5118,89650.241979432,0
+TLH.US,D,20100219,000000,86.6422,86.7995,86.4769,86.7836,12871.026786539,0
+TLH.US,D,20100222,000000,86.6023,86.7268,86.4769,86.5018,26980.44421122,0
+TLH.US,D,20100223,000000,86.7836,87.5582,86.6671,87.4935,13480.680571901,0
+TLH.US,D,20100224,000000,87.5731,87.7354,87.4288,87.5831,12455.21679125,0
+TLH.US,D,20100225,000000,87.9535,87.9604,87.7713,87.8599,16099.078295859,0
+TLH.US,D,20100226,000000,88.1227,88.4683,88.072,88.1905,14339.418605651,0
+TLH.US,D,20100301,000000,88.045,88.1565,87.8719,88.0351,5262.9091191152,0
+TLH.US,D,20100302,000000,87.7802,88.0262,87.6528,88.0262,16104.100155705,0
+TLH.US,D,20100303,000000,87.8719,87.8897,87.6458,87.8061,13533.912286274,0
+TLH.US,D,20100304,000000,87.7713,88.3358,87.7713,88.2193,9897.0813854507,0
+TLH.US,D,20100305,000000,87.8241,87.8419,87.3531,87.4467,35027.472429225,0
+TLH.US,D,20100308,000000,87.1898,87.3342,87.1201,87.1987,97772.598095136,0
+TLH.US,D,20100309,000000,87.387,87.4208,87.0922,87.2555,16364.232495752,0
+TLH.US,D,20100310,000000,87.1022,87.2197,86.8861,87.2097,10514.770146568,0
+TLH.US,D,20100311,000000,87.0594,87.2645,86.9708,87.2555,7851.1756839931,0
+TLH.US,D,20100312,000000,87.0414,87.6776,87.0414,87.5413,31517.192396534,0
+TLH.US,D,20100315,000000,87.4835,87.5831,87.3442,87.5343,11128.441419809,0
+TLH.US,D,20100316,000000,87.7086,88.0959,87.6269,88.0959,18944.464084876,0
+TLH.US,D,20100317,000000,88.2382,88.282,88.054,88.282,7227.4606910598,0
+TLH.US,D,20100318,000000,88.1835,88.292,87.9694,88.0262,10927.567025949,0
+TLH.US,D,20100319,000000,87.9266,88.3617,87.8897,88.1735,10385.206162529,0
+TLH.US,D,20100322,000000,88.2193,88.3208,88.1665,88.282,6373.7445171575,0
+TLH.US,D,20100323,000000,88.1665,88.2193,87.9604,87.9604,9103.6275297062,0
+TLH.US,D,20100324,000000,87.2894,87.4556,86.7836,86.8771,18342.845275267,0
+TLH.US,D,20100325,000000,86.7099,86.7099,86.2081,86.3834,23729.292146607,0
+TLH.US,D,20100326,000000,86.2529,86.6581,86.2529,86.6283,29670.152344997,0
+TLH.US,D,20100329,000000,86.5945,86.6193,86.441,86.5118,13479.676199932,0
+TLH.US,D,20100330,000000,86.3834,86.701,86.2917,86.6671,8918.8230873556,0
+TLH.US,D,20100331,000000,86.8533,87.0414,86.7736,86.9359,33229.646604184,0
+TLH.US,D,20100401,000000,86.3923,86.5347,86.2917,86.4938,28366.477528849,0
+TLH.US,D,20100405,000000,85.8676,85.9064,85.4245,85.5649,34723.147722529,0
+TLH.US,D,20100406,000000,85.7531,85.8746,85.5729,85.6107,17181.791278761,0
+TLH.US,D,20100407,000000,85.6774,86.5118,85.5729,86.448,52034.502985329,0
+TLH.US,D,20100408,000000,86.448,86.5785,86.2369,86.2699,14845.622078176,0
+TLH.US,D,20100409,000000,86.2231,86.4859,86.0448,86.4182,16742.880728178,0
+TLH.US,D,20100412,000000,86.7099,86.8861,86.6283,86.7916,12161.940176215,0
+TLH.US,D,20100413,000000,86.9887,87.1022,86.8353,86.9529,24913.446698408,0
+TLH.US,D,20100414,000000,86.9359,87.0226,86.5785,86.6023,9516.4244090872,0
+TLH.US,D,20100415,000000,86.3614,86.9111,86.3614,86.8085,26131.749897164,0
+TLH.US,D,20100416,000000,86.9708,87.37,86.9031,87.363,18697.38858043,0
+TLH.US,D,20100419,000000,87.2983,87.3531,87.0594,87.0594,8338.296089102,0
+TLH.US,D,20100420,000000,87.2197,87.2197,87.0594,87.2197,6777.5020488148,0
+TLH.US,D,20100421,000000,87.4556,87.7971,87.378,87.6608,8756.1148283295,0
+TLH.US,D,20100422,000000,87.7254,87.9535,87.5193,87.5193,16476.722156315,0
+TLH.US,D,20100423,000000,87.2894,87.394,87.146,87.1987,15922.308829262,0
+TLH.US,D,20100426,000000,87.5582,87.6189,87.1201,87.2555,71151.719048924,0
+TLH.US,D,20100427,000000,87.7354,88.4155,87.6966,88.2731,16868.427224339,0
+TLH.US,D,20100428,000000,87.9176,88.0022,87.6269,87.6458,10598.13302002,0
+TLH.US,D,20100429,000000,87.8719,88.0022,87.6528,88.0022,7780.8696461423,0
+TLH.US,D,20100430,000000,88.1147,88.6424,88.1147,88.6156,22993.087493111,0
+TLH.US,D,20100503,000000,88.0172,88.2293,88.0172,88.2193,4983.6937116507,0
+TLH.US,D,20100504,000000,88.97,88.9969,88.6614,88.9969,5575.2688015665,0
+TLH.US,D,20100505,000000,89.5266,89.9168,89.0935,89.2986,20164.776027572,0
+TLH.US,D,20100506,000000,89.4539,91.5168,89.1921,90.9842,19587.262145226,0
+TLH.US,D,20100507,000000,90.4645,91.6533,90.2434,90.4237,180449.48549174,0
+TLH.US,D,20100510,000000,89.1572,89.7615,89.0596,89.5067,77003.190142047,0
+TLH.US,D,20100511,000000,89.7197,89.7197,89.1841,89.4977,16265.804042761,0
+TLH.US,D,20100512,000000,89.3902,89.4709,89.0785,89.0785,10427.389785239,0
+TLH.US,D,20100513,000000,89.5624,89.5884,88.9521,89.4887,13635.353855174,0
+TLH.US,D,20100514,000000,90.0075,90.6547,90.0075,90.3112,79124.423741202,0
+TLH.US,D,20100517,000000,90.2096,90.6347,89.9806,90.0175,41674.406122032,0
+TLH.US,D,20100518,000000,90.2614,91.0201,90.1479,90.9364,52046.55544896,0
+TLH.US,D,20100519,000000,90.9364,91.4721,90.8986,91.0937,51726.160790754,0
+TLH.US,D,20100520,000000,91.7976,92.3911,91.6981,92.161,63546.614497409,0
+TLH.US,D,20100521,000000,93.0014,93.0572,91.9958,92.189,96780.278589471,0
+TLH.US,D,20100524,000000,92.401,92.4826,92.0117,92.1342,102679.95953712,0
+TLH.US,D,20100525,000000,93.0014,93.1448,92.409,92.4728,106800.89772714,0
+TLH.US,D,20100526,000000,92.161,92.3005,91.7748,92.2815,64455.571129622,0
+TLH.US,D,20100527,000000,91.4034,91.4123,90.8508,91.0201,118836.28703523,0
+TLH.US,D,20100528,000000,91.2899,91.5328,91.0649,91.251,17118.515844694,0
+TLH.US,D,20100601,000000,91.5168,91.6165,90.9941,91.3088,84305.978730804,0
+TLH.US,D,20100602,000000,91.3267,91.4472,90.7075,90.8259,47053.822389586,0
+TLH.US,D,20100603,000000,90.1768,90.7333,90.1289,90.4525,183484.69758296,0
+TLH.US,D,20100604,000000,91.4572,92.0037,91.4572,92.0037,48647.76070486,0
+TLH.US,D,20100607,000000,91.9331,92.5225,91.8524,92.4728,127869.60852708,0
+TLH.US,D,20100608,000000,92.161,92.3911,92.0964,92.179,25598.428381468,0
+TLH.US,D,20100609,000000,91.7548,92.2347,91.6433,92.179,14366.536648821,0
+TLH.US,D,20100610,000000,91.6433,91.6433,91.0201,91.0748,17673.933543716,0
+TLH.US,D,20100611,000000,91.5886,91.9958,91.3447,91.7847,107167.49349594,0
+TLH.US,D,20100614,000000,91.2222,91.5228,91.1017,91.5168,9599.7872825388,0
+TLH.US,D,20100615,000000,91.6433,91.6981,91.1386,91.2322,97043.424045426,0
+TLH.US,D,20100616,000000,91.5687,91.6343,91.2421,91.5886,35918.350365992,0
+TLH.US,D,20100617,000000,91.6981,92.2637,91.6981,92.1442,20333.510518413,0
+TLH.US,D,20100618,000000,92.1063,92.161,91.9241,91.9669,17743.235209598,0
+TLH.US,D,20100621,000000,91.1953,91.8524,91.1854,91.8246,26588.739143194,0
+TLH.US,D,20100622,000000,91.9859,92.5703,91.8246,92.5703,43721.316195459,0
+TLH.US,D,20100623,000000,92.6241,93.099,92.6241,92.9825,55724.565600525,0
+TLH.US,D,20100624,000000,93.1348,93.2911,92.5603,92.7366,32655.145837747,0
+TLH.US,D,20100625,000000,92.5324,93.1348,92.5324,92.9915,19085.076160578,0
+TLH.US,D,20100628,000000,93.3927,93.6894,93.321,93.6894,58256.587335122,0
+TLH.US,D,20100629,000000,93.8288,94.2479,93.8288,94.239,64480.680428855,0
+TLH.US,D,20100630,000000,94.3604,94.4551,94.012,94.4351,267626.96368277,0
+TLH.US,D,20100701,000000,94.3236,94.8255,94.1703,94.2091,127846.50797179,0
+TLH.US,D,20100702,000000,94.019,94.1991,93.8686,93.8975,61295.816914215,0
+TLH.US,D,20100706,000000,93.8686,94.4451,93.8607,94.3136,202865.05910251,0
+TLH.US,D,20100707,000000,94.3426,94.3604,93.8198,93.8288,42715.939854193,0
+TLH.US,D,20100708,000000,93.4016,93.7152,93.2911,93.5799,79981.153031012,0
+TLH.US,D,20100709,000000,93.3489,93.3838,93.1826,93.2185,34057.249106885,0
+TLH.US,D,20100712,000000,93.3011,93.6247,93.1736,93.2523,38241.462730976,0
+TLH.US,D,20100713,000000,93.0203,93.0203,92.6519,92.7774,79957.048103749,0
+TLH.US,D,20100714,000000,93.0382,93.4893,92.8162,93.3758,47447.53620155,0
+TLH.US,D,20100715,000000,93.6894,94.2191,93.6894,94.0956,63151.896313475,0
+TLH.US,D,20100716,000000,94.1424,94.6342,94.0777,94.5049,37838.709571287,0
+TLH.US,D,20100719,000000,94.4551,94.4749,94.012,94.1902,22956.930102217,0
+TLH.US,D,20100720,000000,94.4551,94.7199,94.2569,94.3236,15497.45948625,0
+TLH.US,D,20100721,000000,94.3047,95.2894,94.3047,95.2406,28947.004527103,0
+TLH.US,D,20100722,000000,94.9111,94.9111,94.5237,94.6054,115009.62983221,0
+TLH.US,D,20100723,000000,94.4749,94.5865,93.9642,93.9921,56225.747213204,0
+TLH.US,D,20100726,000000,93.8875,94.1325,93.5799,93.8607,88356.610882978,0
+TLH.US,D,20100727,000000,93.4893,93.7064,93.3758,93.4216,41031.608061682,0
+TLH.US,D,20100728,000000,93.3489,93.8337,93.2623,93.7342,76219.780005996,0
+TLH.US,D,20100729,000000,93.4604,93.9453,93.3927,93.9075,37801.547808424,0
+TLH.US,D,20100730,000000,94.6342,94.9598,94.5417,94.921,29172.988220195,0
+TLH.US,D,20100802,000000,94.2191,94.2868,93.9353,93.9921,93410.610632479,0
+TLH.US,D,20100803,000000,94.3784,94.5954,94.2669,94.4849,276079.75817637,0
+TLH.US,D,20100804,000000,94.5337,94.5765,94.019,94.0678,46380.893170157,0
+TLH.US,D,20100805,000000,94.4949,94.71,94.3426,94.5765,72265.567562874,0
+TLH.US,D,20100806,000000,95.1042,95.4069,95.0196,95.3571,84197.50655812,0
+TLH.US,D,20100809,000000,95.1221,95.2894,95.0654,95.1928,84586.198510238,0
+TLH.US,D,20100810,000000,95.1729,96.1665,95.1729,95.6827,126497.63641702,0
+TLH.US,D,20100811,000000,96.064,96.5788,96.0351,96.5788,208062.68404362,0
+TLH.US,D,20100812,000000,96.6365,96.7291,96.2442,96.283,37167.789095798,0
+TLH.US,D,20100813,000000,96.5788,96.98,96.4921,96.9601,17929.044023917,0
+TLH.US,D,20100816,000000,97.7109,98.1489,97.7109,98.119,56520.028200208,0
+TLH.US,D,20100817,000000,97.882,97.902,97.4868,97.6331,31454.921334437,0
+TLH.US,D,20100818,000000,98.0145,98.1888,97.7109,97.7526,11938.969599031,0
+TLH.US,D,20100819,000000,97.7526,98.7095,97.7207,98.5123,32678.246393041,0
+TLH.US,D,20100820,000000,98.4486,98.6497,98.0991,98.1489,26311.532479669,0
+TLH.US,D,20100823,000000,98.0334,98.3689,97.9418,98.2684,23689.117267835,0
+TLH.US,D,20100824,000000,98.9125,99.4552,98.794,99.4054,37773.425393283,0
+TLH.US,D,20100825,000000,99.7635,100.043,98.7742,98.8628,34120.524540951,0
+TLH.US,D,20100826,000000,98.9425,99.5249,98.9026,99.5249,37989.365366682,0
+TLH.US,D,20100827,000000,99.0519,99.2561,97.8124,97.8124,105301.37037698,0
+TLH.US,D,20100830,000000,98.3619,99.1466,98.3023,99.1466,22730.946409125,0
+TLH.US,D,20100831,000000,99.6145,99.7934,99.3855,99.7735,204758.30026463,0
+TLH.US,D,20100901,000000,98.8727,98.8727,97.6431,98.2933,64014.651835101,0
+TLH.US,D,20100902,000000,97.9517,98.0045,97.6033,97.7009,42745.066641303,0
+TLH.US,D,20100903,000000,96.6176,97.1095,96.5419,96.9999,79519.141925135,0
+TLH.US,D,20100907,000000,97.6531,98.0722,97.5844,98.0045,99015.006221155,0
+TLH.US,D,20100908,000000,97.7397,97.8224,97.3275,97.5943,100571.78277356,0
+TLH.US,D,20100909,000000,96.9502,97.0298,96.5011,96.5788,100697.32926973,0
+TLH.US,D,20100910,000000,96.273,96.4135,96.0551,96.2532,26457.166415216,0
+TLH.US,D,20100913,000000,96.0451,96.7679,96.0451,96.6365,40213.044906706,0
+TLH.US,D,20100914,000000,96.99,97.2688,96.9302,97.2488,9311.5325273506,0
+TLH.US,D,20100915,000000,96.8914,97.1682,96.5888,96.6564,15803.792936885,0
+TLH.US,D,20100916,000000,96.3249,96.3637,95.9406,96.1079,50795.107975216,0
+TLH.US,D,20100917,000000,96.3836,96.5688,96.1177,96.273,19052.93625756,0
+TLH.US,D,20100920,000000,96.4533,96.6564,96.2532,96.6365,46756.528286674,0
+TLH.US,D,20100921,000000,96.8715,97.7397,96.7679,97.6132,29651.06927758,0
+TLH.US,D,20100922,000000,98.139,98.3421,97.902,97.9318,99934.006573062,0
+TLH.US,D,20100923,000000,98.4924,98.591,97.892,98.129,32017.369637244,0
+TLH.US,D,20100924,000000,97.6531,97.6531,97.3573,97.3573,57713.222099733,0
+TLH.US,D,20100927,000000,97.9617,98.5222,97.9617,98.4486,66643.09327875,0
+TLH.US,D,20100928,000000,98.5621,99.1664,98.5521,98.9922,69481.448463983,0
+TLH.US,D,20100929,000000,99.0021,99.042,98.6397,98.7742,28257.000984196,0
+TLH.US,D,20100930,000000,98.5422,98.6995,97.9119,98.6298,176877.93876892,0
+TLH.US,D,20101001,000000,97.9318,98.3789,97.7109,98.3023,295157.80373316,0
+TLH.US,D,20101004,000000,98.3889,98.6298,98.3121,98.6199,13370.199655279,0
+TLH.US,D,20101005,000000,98.5621,98.6099,98.2086,98.352,30718.716680943,0
+TLH.US,D,20101006,000000,99.0868,99.6145,99.0868,99.2262,16904.584615234,0
+TLH.US,D,20101007,000000,99.1664,99.1963,99.0121,99.0221,23869.904222308,0
+TLH.US,D,20101008,000000,99.2959,99.5747,98.9523,98.9623,1059697.7992255,0
+TLH.US,D,20101011,000000,99.0868,99.2063,98.9125,99.0968,49178.069104648,0
+TLH.US,D,20101012,000000,99.0768,99.2859,98.4784,98.5521,79773.248033368,0
+TLH.US,D,20101013,000000,97.9945,98.4187,97.8622,98.3789,61740.753696613,0
+TLH.US,D,20101014,000000,98.4486,98.6199,97.5754,97.6331,85841.663471859,0
+TLH.US,D,20101015,000000,97.1772,97.3474,96.7291,96.9212,91719.248236184,0
+TLH.US,D,20101018,000000,97.3873,97.6719,97.2976,97.5844,20274.252572226,0
+TLH.US,D,20101019,000000,97.196,97.9418,97.196,97.8124,9425.0265598812,0
+TLH.US,D,20101020,000000,97.6331,98.0722,97.4968,97.9318,9122.7105971228,0
+TLH.US,D,20101021,000000,97.7307,97.7725,97.2787,97.2787,12366.832057951,0
+TLH.US,D,20101022,000000,97.0995,97.4071,97.0995,97.3573,8671.7475829086,0
+TLH.US,D,20101025,000000,97.8721,97.9418,97.5256,97.5844,7735.672907524,0
+TLH.US,D,20101026,000000,96.9999,97.0805,96.5688,96.5976,19554.11787024,0
+TLH.US,D,20101027,000000,96.2532,96.4633,95.9206,95.9406,35414.155637405,0
+TLH.US,D,20101028,000000,96.2342,96.4633,96.1019,96.3737,85429.870964447,0
+TLH.US,D,20101029,000000,96.6365,96.9212,96.6076,96.7879,35478.43544344,0
+TLH.US,D,20101101,000000,97.0298,97.0298,96.283,96.3836,86403.107402696,0
+TLH.US,D,20101102,000000,96.8456,97.0517,96.8456,96.98,9721.3162908237,0
+TLH.US,D,20101103,000000,97.5156,97.7207,96.064,96.4722,35852.061816019,0
+TLH.US,D,20101104,000000,96.9999,97.4768,96.9999,97.2886,46249.320442179,0
+TLH.US,D,20101105,000000,96.8077,96.98,96.5608,96.6276,75147.110742787,0
+TLH.US,D,20101108,000000,96.7779,96.98,96.4921,96.6654,16572.137493397,0
+TLH.US,D,20101109,000000,96.7291,96.7291,95.4248,95.4337,21170.152368838,0
+TLH.US,D,20101110,000000,95.4169,95.7016,94.6442,95.7016,37101.500545824,0
+TLH.US,D,20101111,000000,95.7733,95.7733,95.4437,95.5672,38013.470293946,0
+TLH.US,D,20101112,000000,95.3262,95.4437,94.7776,94.7876,27727.696956377,0
+TLH.US,D,20101115,000000,94.239,94.4949,93.321,93.321,37404.820880551,0
+TLH.US,D,20101116,000000,93.8507,94.5765,93.3111,94.5765,44137.126190747,0
+TLH.US,D,20101117,000000,94.4551,94.681,94.0678,94.0678,9720.3119188544,0
+TLH.US,D,20101118,000000,93.8875,93.9075,93.3927,93.9075,8220.7845686943,0
+TLH.US,D,20101119,000000,94.012,94.3426,94.012,94.3426,9123.7149690921,0
+TLH.US,D,20101122,000000,94.8255,94.9598,94.5237,94.8713,35386.033222265,0
+TLH.US,D,20101123,000000,95.3472,95.4437,95.0853,95.1928,24411.260713758,0
+TLH.US,D,20101124,000000,94.5765,94.5765,93.8607,93.9075,7964.6697165236,0
+TLH.US,D,20101126,000000,94.3047,94.5237,94.2091,94.4551,4985.7024555893,0
+TLH.US,D,20101129,000000,94.9718,95.0006,94.6243,94.8623,23802.611300365,0
+TLH.US,D,20101130,000000,95.6737,95.6926,95.1421,95.1928,18306.687884373,0
+TLH.US,D,20101201,000000,93.7342,93.9273,93.3011,93.331,60812.713996983,0
+TLH.US,D,20101202,000000,93.3489,93.6077,93.0472,93.0472,33729.823844894,0
+TLH.US,D,20101203,000000,93.6804,93.6804,92.8072,92.9177,50975.894929689,0
+TLH.US,D,20101206,000000,93.321,93.7152,93.2443,93.7152,29352.770802699,0
+TLH.US,D,20101207,000000,92.7176,92.7276,91.5985,91.9958,1075881.2447668,0
+TLH.US,D,20101208,000000,91.4303,91.4303,90.4237,91.2142,78556.953578549,0
+TLH.US,D,20101209,000000,91.3527,91.5418,90.8796,91.3357,101914.62809652,0
+TLH.US,D,20101210,000000,91.0111,91.1156,90.6347,90.6347,29047.441724033,0
+TLH.US,D,20101213,000000,90.4744,91.271,90.2704,91.0201,27855.252196477,0
+TLH.US,D,20101214,000000,90.3211,90.3211,89.3822,89.6411,65978.199035076,0
+TLH.US,D,20101215,000000,89.8362,90.0075,88.9521,89.2638,55827.011541393,0
+TLH.US,D,20101216,000000,89.2568,89.7705,88.9043,89.7705,33838.296017578,0
+TLH.US,D,20101217,000000,90.1031,90.8796,90.0175,90.7333,100450.25376528,0
+TLH.US,D,20101220,000000,91.1156,91.3805,90.4426,90.7393,121669.62036061,0
+TLH.US,D,20101221,000000,90.7691,90.8886,90.3211,90.8886,188049.56818341,0
+TLH.US,D,20101222,000000,91.0201,91.0201,90.4237,90.584,25803.320263204,0
+TLH.US,D,20101223,000000,90.5023,90.5472,90.1479,90.2276,47306.924125849,0
+TLH.US,D,20101227,000000,90.0861,90.8886,90.0861,90.8886,15442.219027938,0
+TLH.US,D,20101228,000000,90.3957,90.3957,89.2189,89.2986,35321.75341623,0
+TLH.US,D,20101229,000000,89.3743,90.6009,89.2638,90.5472,8334.2786012249,0
+TLH.US,D,20101230,000000,90.1379,90.5272,89.9617,90.4147,11924.908391461,0
+TLH.US,D,20101231,000000,90.6995,91.1156,90.6995,91.0201,5484.8753243298,0
+TLH.US,D,20110103,000000,90.2434,90.9553,90.0771,90.6736,23861.869246554,0
+TLH.US,D,20110104,000000,90.6895,91.0937,90.5472,90.7592,30872.385592245,0
+TLH.US,D,20110105,000000,89.9886,90.1031,89.2279,89.4539,65297.234839893,0
+TLH.US,D,20110106,000000,89.6242,90.0075,89.4539,89.9258,12707.314155543,0
+TLH.US,D,20110107,000000,89.6859,90.6636,89.6859,90.4744,42503.012996702,0
+TLH.US,D,20110110,000000,90.7691,90.9842,90.4426,90.8886,76659.694928548,0
+TLH.US,D,20110111,000000,90.6815,90.7253,90.0951,90.5023,9394.8954008023,0
+TLH.US,D,20110112,000000,89.9258,90.3689,89.8173,90.0951,88579.581460162,0
+TLH.US,D,20110113,000000,90.1031,90.9086,90.0523,90.7691,17808.519387601,0
+TLH.US,D,20110114,000000,91.0291,91.1774,90.5472,90.5472,14132.517979975,0
+TLH.US,D,20110118,000000,90.0703,90.2434,89.7357,90.1768,24526.763490228,0
+TLH.US,D,20110119,000000,90.0951,90.5272,90.0703,90.5192,360445.99922533,0
+TLH.US,D,20110120,000000,90.1031,90.1111,89.4001,89.67,20902.989425005,0
+TLH.US,D,20110121,000000,89.4091,90.0075,89.4091,90.0075,12496.396041991,0
+TLH.US,D,20110124,000000,90.2016,90.2704,89.9617,90.0523,6128.6777566491,0
+TLH.US,D,20110125,000000,90.2534,90.9086,89.9458,90.816,16745.893844085,0
+TLH.US,D,20110126,000000,90.592,90.592,89.8462,89.9258,17422.840551392,0
+TLH.US,D,20110127,000000,89.9168,90.2803,89.6242,90.1768,10614.202971529,0
+TLH.US,D,20110128,000000,89.7984,90.8688,89.7984,90.7163,47858.324336993,0
+TLH.US,D,20110131,000000,90.6347,90.7691,90.0951,90.2803,19612.371444459,0
+TLH.US,D,20110201,000000,89.5166,89.7527,89.2986,89.5067,21929.457577626,0
+TLH.US,D,20110202,000000,89.6859,89.7984,89.1015,89.2986,15291.563232543,0
+TLH.US,D,20110203,000000,89.0308,89.2468,88.8237,88.8944,9235.2002576841,0
+TLH.US,D,20110204,000000,88.5359,88.6325,88.0022,88.1565,39386.446775974,0
+TLH.US,D,20110207,000000,87.8599,88.2193,87.8061,88.1565,345148.40976096,0
+TLH.US,D,20110208,000000,88.1307,88.282,87.5104,87.5582,89438.319493911,0
+TLH.US,D,20110209,000000,87.8241,88.4383,87.4636,88.1565,47025.699974445,0
+TLH.US,D,20110210,000000,88.045,88.1735,87.8241,87.8719,10750.797559353,0
+TLH.US,D,20110211,000000,88.3109,88.5877,88.1397,88.4304,4298.7120285903,0
+TLH.US,D,20110214,000000,88.3438,88.8416,88.3438,88.6962,13018.669466025,0
+TLH.US,D,20110215,000000,88.5459,88.9332,88.5459,88.9043,157497.57724937,0
+TLH.US,D,20110216,000000,88.6694,88.961,88.5877,88.749,12318.622203425,0
+TLH.US,D,20110218,000000,88.6325,89.0308,88.6325,89.0308,7797.9439696204,0
+TLH.US,D,20110222,000000,89.4191,90.0771,89.3354,90.0771,21093.820099171,0
+TLH.US,D,20110223,000000,90.1847,90.4147,89.9458,89.9617,18419.177544934,0
+TLH.US,D,20110224,000000,90.3211,90.6009,90.2186,90.2614,9297.4713197805,0
+TLH.US,D,20110225,000000,90.2704,90.6736,90.2704,90.6736,9521.4462689337,0
+TLH.US,D,20110228,000000,90.575,90.7163,90.5472,90.6995,18766.69024631,0
+TLH.US,D,20110301,000000,90.2016,90.7691,90.2016,90.7333,6960.2977472268,0
+TLH.US,D,20110302,000000,90.4844,90.6188,90.0523,90.0523,11774.252596066,0
+TLH.US,D,20110303,000000,89.5266,89.67,89.2638,89.3254,69240.399191352,0
+TLH.US,D,20110304,000000,89.4369,90.0175,89.4369,89.9716,21044.605872676,0
+TLH.US,D,20110307,000000,89.4001,90.0523,89.4001,89.67,4398.1448535507,0
+TLH.US,D,20110308,000000,89.5804,89.6332,89.3254,89.3354,4742.6444390195,0
+TLH.US,D,20110309,000000,89.5166,90.0603,89.3743,89.9168,5632.5180038165,0
+TLH.US,D,20110310,000000,90.3689,90.9941,90.1648,90.9941,19425.558258169,0
+TLH.US,D,20110311,000000,91.0111,91.0389,90.6248,90.6995,15265.449561342,0
+TLH.US,D,20110314,000000,90.8688,91.0649,90.7253,90.8508,5161.4675502163,0
+TLH.US,D,20110315,000000,91.8166,91.8903,91.3805,91.4382,14264.090707953,0
+TLH.US,D,20110316,000000,91.9859,92.8819,91.7548,92.2437,91250.206526522,0
+TLH.US,D,20110317,000000,91.8434,92.0575,91.5886,91.9171,22310.11455399,0
+TLH.US,D,20110318,000000,91.499,91.8524,91.499,91.8524,22525.05015542,0
+TLH.US,D,20110321,000000,91.4721,91.5985,91.2322,91.4472,7213.3994834896,0
+TLH.US,D,20110322,000000,91.2799,91.5418,91.251,91.5418,6548.5052398151,0
+TLH.US,D,20110323,000000,91.9092,91.9759,91.3357,91.3357,27688.526449574,0
+TLH.US,D,20110324,000000,91.1156,91.2799,90.8688,90.8796,9504.3719454556,0
+TLH.US,D,20110325,000000,91.1584,91.1854,90.6347,90.6347,14047.146362585,0
+TLH.US,D,20110328,000000,90.4645,90.8598,90.4337,90.6547,34625.723641507,0
+TLH.US,D,20110329,000000,90.8508,90.8508,90.1847,90.2882,15054.53144779,0
+TLH.US,D,20110330,000000,90.3879,90.6447,90.3879,90.6088,5014.8292426989,0
+TLH.US,D,20110331,000000,90.7781,90.7781,90.3879,90.5103,9987.4748626874,0
+TLH.US,D,20110401,000000,90.2186,90.584,90.1927,90.584,15057.544563697,0
+TLH.US,D,20110404,000000,90.7881,91.0579,90.7781,90.816,11697.9203264,0
+TLH.US,D,20110405,000000,90.7075,90.7075,90.3301,90.3879,6868.8998980208,0
+TLH.US,D,20110406,000000,90.1289,90.2534,89.7098,89.7098,10407.302345853,0
+TLH.US,D,20110407,000000,89.6789,89.7615,89.5356,89.5624,3858.7971060383,0
+TLH.US,D,20110408,000000,89.3254,89.4459,89.1841,89.3165,5296.053394102,0
+TLH.US,D,20110411,000000,89.2568,89.5067,89.1751,89.3902,13091.988619783,0
+TLH.US,D,20110412,000000,89.9168,90.2186,89.894,90.0523,10671.452173778,0
+TLH.US,D,20110413,000000,89.7357,90.4147,89.7267,90.4147,69051.577261124,0
+TLH.US,D,20110414,000000,90.5472,90.575,90.2016,90.2434,14083.30375348,0
+TLH.US,D,20110415,000000,90.8259,91.1485,90.8259,91.1077,20029.185811717,0
+TLH.US,D,20110418,000000,90.7781,91.3715,90.556,91.3527,131080.58571292,0
+TLH.US,D,20110419,000000,91.3715,91.5168,91.2899,91.5168,10229.528507287,0
+TLH.US,D,20110420,000000,91.4213,91.4472,91.1077,91.1077,4113.9075862397,0
+TLH.US,D,20110421,000000,91.3447,91.4303,90.592,91.1485,19180.491497661,0
+TLH.US,D,20110425,000000,91.2899,91.5168,91.2421,91.49,14595.533457821,0
+TLH.US,D,20110426,000000,91.717,92.0207,91.6801,92.0207,9972.4092831479,0
+TLH.US,D,20110427,000000,91.6603,91.727,91.48,91.507,5055.0041214708,0
+TLH.US,D,20110428,000000,91.8903,92.0117,91.6891,91.8524,7379.1208584236,0
+TLH.US,D,20110429,000000,91.9171,92.2079,91.8246,92.2079,19842.372625428,0
+TLH.US,D,20110502,000000,92.179,92.3632,92.0486,92.2347,29006.262473292,0
+TLH.US,D,20110503,000000,92.4826,92.5971,92.3632,92.5126,3566.5248629729,0
+TLH.US,D,20110504,000000,92.8431,93.2343,92.8431,92.9337,4592.9930155943,0
+TLH.US,D,20110505,000000,93.2821,93.6247,93.1169,93.5699,37540.411096407,0
+TLH.US,D,20110506,000000,92.9915,93.763,92.9625,93.4793,96925.912525018,0
+TLH.US,D,20110509,000000,93.4016,93.6436,93.3838,93.4992,40293.394664249,0
+TLH.US,D,20110510,000000,93.3011,93.3927,93.0472,93.107,167990.25121262,0
+TLH.US,D,20110511,000000,93.0303,93.5699,93.0104,93.4793,92525.758927529,0
+TLH.US,D,20110512,000000,93.5699,93.6436,92.9257,93.2015,20588.620998615,0
+TLH.US,D,20110513,000000,93.4016,93.9921,93.4016,93.7064,20492.201289562,0
+TLH.US,D,20110516,000000,93.7531,94.012,93.5321,94.012,30574.087117364,0
+TLH.US,D,20110517,000000,94.3505,94.5517,94.1991,94.4749,24419.295689513,0
+TLH.US,D,20110518,000000,94.4351,94.4351,93.782,93.792,6339.5958702014,0
+TLH.US,D,20110519,000000,93.2015,93.782,93.1637,93.782,11881.720396781,0
+TLH.US,D,20110520,000000,93.782,93.9921,93.6974,93.9273,16940.742006129,0
+TLH.US,D,20110523,000000,94.3236,94.5337,94.1803,94.2191,18415.160057056,0
+TLH.US,D,20110524,000000,94.0876,94.3973,93.9831,94.3973,16237.681627622,0
+TLH.US,D,20110525,000000,94.4451,94.5049,94.2091,94.2768,5243.8260516986,0
+TLH.US,D,20110526,000000,94.4162,94.8623,94.4162,94.8623,19593.288377042,0
+TLH.US,D,20110527,000000,94.5865,94.8433,94.5147,94.6532,17313.364006738,0
+TLH.US,D,20110531,000000,94.5337,94.9598,94.5337,94.8623,44871.322100304,0
+TLH.US,D,20110601,000000,95.4248,95.9694,95.3392,95.9594,57213.044859023,0
+TLH.US,D,20110602,000000,95.367,95.5772,94.8911,94.931,27422.36787771,0
+TLH.US,D,20110603,000000,95.5772,95.5772,94.9598,95.3162,13419.413881774,0
+TLH.US,D,20110606,000000,94.8075,95.1729,94.71,95.0196,273901.27537496,0
+TLH.US,D,20110607,000000,94.7687,95.1928,94.5765,95.1928,32916.282549764,0
+TLH.US,D,20110608,000000,95.367,95.6737,95.3392,95.6338,10036.689089183,0
+TLH.US,D,20110609,000000,95.7165,95.8699,95.0853,95.2028,6688.1129435474,0
+TLH.US,D,20110610,000000,95.5772,95.8699,95.5293,95.6638,373104.09915438,0
+TLH.US,D,20110613,000000,95.3064,95.7454,95.3064,95.3969,31867.718213818,0
+TLH.US,D,20110614,000000,94.7398,94.7398,94.3047,94.3784,17955.157695119,0
+TLH.US,D,20110615,000000,94.4551,95.5025,94.4551,95.4527,27806.037969981,0
+TLH.US,D,20110616,000000,95.7553,96.1367,95.6438,96.0082,33696.679569908,0
+TLH.US,D,20110617,000000,95.6926,95.9306,95.605,95.8499,49434.183956819,0
+TLH.US,D,20110620,000000,96.0551,96.0551,95.5293,95.7733,66589.861564378,0
+TLH.US,D,20110621,000000,95.5772,95.7454,95.3392,95.4248,16828.252345568,0
+TLH.US,D,20110622,000000,95.8111,95.8111,95.2217,95.387,22177.537454043,0
+TLH.US,D,20110623,000000,95.9983,96.2253,95.9306,96.1079,16848.339784953,0
+TLH.US,D,20110624,000000,96.0351,96.4333,96.0351,96.2154,16872.444712217,0
+TLH.US,D,20110627,000000,96.302,96.302,95.4337,95.4825,72812.950286141,0
+TLH.US,D,20110628,000000,95.2974,95.3392,94.4451,94.6154,25132.399787714,0
+TLH.US,D,20110629,000000,94.5517,94.5517,93.8337,93.9273,45410.669847816,0
+TLH.US,D,20110630,000000,93.9921,93.9921,93.0472,93.5321,106755.70098853,0
+TLH.US,D,20110701,000000,93.8198,93.8198,93.2095,93.3409,9823.762231692,0
+TLH.US,D,20110705,000000,93.7442,93.8875,93.6974,93.782,4259.5415217877,0
+TLH.US,D,20110706,000000,94.1424,94.2768,93.9075,94.019,13144.215962188,0
+TLH.US,D,20110707,000000,93.6625,93.8507,93.4504,93.8507,48575.44592307,0
+TLH.US,D,20110708,000000,94.6243,95.0196,94.6243,94.931,24814.013873447,0
+TLH.US,D,20110711,000000,95.4169,95.9306,95.2974,95.8111,104285.95031602,0
+TLH.US,D,20110712,000000,96.2054,96.292,95.7733,96.2342,44199.397252845,0
+TLH.US,D,20110713,000000,95.9406,96.4722,95.6438,96.4333,16177.419309464,0
+TLH.US,D,20110714,000000,95.9306,96.2253,95.6737,95.7116,11019.969247124,0
+TLH.US,D,20110715,000000,95.2028,95.8011,95.2028,95.8011,8461.8338413255,0
+TLH.US,D,20110718,000000,95.7813,95.9694,95.4627,95.5214,4759.7187624975,0
+TLH.US,D,20110719,000000,95.4437,96.4722,95.387,96.4722,9667.0802044817,0
+TLH.US,D,20110720,000000,96.1019,96.1019,95.7165,95.8499,4448.3634520155,0
+TLH.US,D,20110721,000000,95.4527,95.4627,94.9818,95.1729,164564.33842534,0
+TLH.US,D,20110722,000000,95.4248,95.6926,95.3571,95.6338,20182.854723019,0
+TLH.US,D,20110725,000000,95.0654,95.7913,94.9907,95.152,24700.519840916,0
+TLH.US,D,20110726,000000,95.2705,95.7365,95.2406,95.615,26512.406873528,0
+TLH.US,D,20110727,000000,95.4169,95.7016,95.152,95.5772,47133.16777516,0
+TLH.US,D,20110728,000000,95.8888,95.9206,95.6638,95.7454,17335.460190063,0
+TLH.US,D,20110729,000000,96.5608,97.2976,96.4135,97.209,7202.3513918274,0
+TLH.US,D,20110801,000000,97.0517,97.9517,97.0517,97.6719,34302.315867393,0
+TLH.US,D,20110802,000000,98.129,99.2759,97.9318,99.2262,230343.67181049,0
+TLH.US,D,20110803,000000,99.2461,100.043,99.2361,99.3556,45359.446877382,0
+TLH.US,D,20110804,000000,99.6742,101.446,99.5747,101.357,86792.803726784,0
+TLH.US,D,20110805,000000,100.391,101.396,99.7735,99.8034,86733.545780595,0
+TLH.US,D,20110808,000000,100.73,102.243,100.7,102.134,101357.20165355,0
+TLH.US,D,20110809,000000,101.814,104.513,101.496,102.851,191675.35099257,0
+TLH.US,D,20110810,000000,104.095,104.922,103.587,104.852,85193.843551662,0
+TLH.US,D,20110811,000000,104.005,104.344,101.696,102.173,363724.26933311,0
+TLH.US,D,20110812,000000,102.831,103.407,102.641,103.329,128752.4514881,0
+TLH.US,D,20110815,000000,103.039,103.319,102.571,102.621,192297.05724157,0
+TLH.US,D,20110816,000000,102.562,103.677,102.552,103.349,170382.66524347,0
+TLH.US,D,20110817,000000,103.467,104.324,103.019,104.294,220135.23511457,0
+TLH.US,D,20110818,000000,105.379,106.375,104.971,105.35,44290.795102051,0
+TLH.US,D,20110819,000000,105.548,105.817,105.23,105.758,15850.998419442,0
+TLH.US,D,20110822,000000,105.32,105.748,105.24,105.578,84285.891291418,0
+TLH.US,D,20110823,000000,105.11,105.748,104.902,104.952,57898.026542084,0
+TLH.US,D,20110824,000000,104.642,104.662,102.92,103.089,38407.18410591,0
+TLH.US,D,20110825,000000,103.269,103.926,103.269,103.806,97879.061523881,0
+TLH.US,D,20110826,000000,104.572,104.892,103.876,104.334,96543.246804716,0
+TLH.US,D,20110829,000000,103.189,103.427,103.169,103.369,29230.237422444,0
+TLH.US,D,20110830,000000,104.274,104.582,104.145,104.404,21515.656326276,0
+TLH.US,D,20110831,000000,104.135,104.682,103.557,103.557,15664.185233153,0
+TLH.US,D,20110901,000000,103.926,104.842,103.407,104.842,33938.733214508,0
+TLH.US,D,20110902,000000,106.037,106.763,105.807,106.623,83717.416756796,0
+TLH.US,D,20110906,000000,107.64,107.729,107.032,107.201,234332.03290057,0
+TLH.US,D,20110907,000000,106.594,106.683,106.195,106.245,75666.371050913,0
+TLH.US,D,20110908,000000,106.495,106.813,106.175,106.753,15187.108547737,0
+TLH.US,D,20110909,000000,107.042,107.709,106.913,107.51,82588.502663307,0
+TLH.US,D,20110912,000000,107.47,107.719,107.271,107.45,32496.455066597,0
+TLH.US,D,20110913,000000,107.291,107.291,106.703,106.823,43565.638540218,0
+TLH.US,D,20110914,000000,106.703,107.112,106.584,107.062,124172.5153081,0
+TLH.US,D,20110915,000000,106.205,106.435,105.997,106.047,66199.160868321,0
+TLH.US,D,20110916,000000,105.718,106.515,105.718,106.385,23639.903041339,0
+TLH.US,D,20110919,000000,107.54,107.878,107.48,107.59,15701.346996017,0
+TLH.US,D,20110920,000000,107.58,107.759,107.46,107.749,41768.817087146,0
+TLH.US,D,20110921,000000,107.64,108.954,107.55,108.934,40502.304033863,0
+TLH.US,D,20110922,000000,110.308,111.244,110.288,110.836,55398.144710504,0
+TLH.US,D,20110923,000000,110.905,111.014,109.591,109.691,59836.464442827,0
+TLH.US,D,20110926,000000,109.253,109.631,108.655,108.745,71189.885183757,0
+TLH.US,D,20110927,000000,107.55,107.729,107.211,107.63,40996.455042757,0
+TLH.US,D,20110928,000000,107.48,107.48,106.703,107.45,71408.838273064,0
+TLH.US,D,20110929,000000,107.42,108.168,107.361,107.699,33962.838141771,0
+TLH.US,D,20110930,000000,108.894,108.924,108.158,108.804,174493.55971381,0
+TLH.US,D,20111003,000000,109.292,110.547,108.954,110.457,108076.45012815,0
+TLH.US,D,20111004,000000,110.776,111.194,109.741,109.78,245759.77716724,0
+TLH.US,D,20111005,000000,109.561,109.561,109.033,109.253,24986.765852166,0
+TLH.US,D,20111006,000000,108.904,109.103,108.058,108.058,647357.90909056,0
+TLH.US,D,20111007,000000,107.241,107.759,106.693,107.52,172891.58642278,0
+TLH.US,D,20111010,000000,106.365,106.485,104.802,105.827,163113.02092971,0
+TLH.US,D,20111011,000000,106.693,106.693,106.136,106.425,127742.05328698,0
+TLH.US,D,20111012,000000,105.668,105.887,105.12,105.738,178591.39734854,0
+TLH.US,D,20111013,000000,106.017,106.703,105.927,106.225,46114.734598293,0
+TLH.US,D,20111014,000000,105.33,105.648,105.15,105.33,93241.876141638,0
+TLH.US,D,20111017,000000,105.588,106.445,105.588,106.365,22382.429335779,0
+TLH.US,D,20111018,000000,106.535,106.903,105.807,106.195,69862.105440347,0
+TLH.US,D,20111019,000000,105.887,106.455,105.608,106.166,99129.504625656,0
+TLH.US,D,20111020,000000,106.057,106.604,105.728,105.877,49132.87236603,0
+TLH.US,D,20111021,000000,105.598,105.867,105.33,105.459,32425.144656778,0
+TLH.US,D,20111024,000000,105.668,105.678,105.25,105.36,111700.22419337,0
+TLH.US,D,20111025,000000,105.588,106.833,105.29,106.823,65945.05476009,0
+TLH.US,D,20111026,000000,106.375,106.813,105.758,105.827,67723.797517714,0
+TLH.US,D,20111027,000000,104.862,104.962,103.299,103.697,160711.56755112,0
+TLH.US,D,20111028,000000,104.095,104.553,103.916,104.274,27600.141716276,0
+TLH.US,D,20111031,000000,105.499,106.623,105.399,106.623,63632.990486769,0
+TLH.US,D,20111101,000000,108.158,111.234,107.6,108.665,74224.092903003,0
+TLH.US,D,20111102,000000,107.311,108.078,107.311,108.058,29758.537078295,0
+TLH.US,D,20111103,000000,107.151,107.65,107.151,107.201,53955.866562593,0
+TLH.US,D,20111104,000000,107.112,107.689,106.972,107.37,58180.255065456,0
+TLH.US,D,20111107,000000,107.47,108.376,107.361,107.759,93035.979887932,0
+TLH.US,D,20111108,000000,107.63,108.048,106.982,107.032,55728.583088403,0
+TLH.US,D,20111109,000000,108.426,108.894,107.978,108.506,84604.277205686,0
+TLH.US,D,20111110,000000,107.739,108.226,107.171,107.739,34329.433910565,0
+TLH.US,D,20111111,000000,107.211,107.291,106.823,107.052,25323.23046188,0
+TLH.US,D,20111114,000000,107.59,108.168,107.59,107.928,9172.9291955877,0
+TLH.US,D,20111115,000000,108.168,108.476,107.51,107.778,129237.56314927,0
+TLH.US,D,20111116,000000,108.256,108.416,107.888,108.396,14692.957538843,0
+TLH.US,D,20111117,000000,108.168,109.302,108.088,109.043,138445.64536377,0
+TLH.US,D,20111118,000000,108.814,108.914,108.426,108.605,91943.223185337,0
+TLH.US,D,20111121,000000,109.332,109.531,109.093,109.193,200416.40024136,0
+TLH.US,D,20111122,000000,109.103,109.77,109.003,109.761,64261.727339548,0
+TLH.US,D,20111123,000000,109.521,110.596,109.521,110.467,98733.782069752,0
+TLH.US,D,20111125,000000,109.79,109.79,109.431,109.531,42473.886209593,0
+TLH.US,D,20111128,000000,108.098,109.651,108.098,109.481,184085.3120206,0
+TLH.US,D,20111129,000000,109.063,109.471,108.575,109.023,71457.048127591,0
+TLH.US,D,20111130,000000,108.168,108.296,107.65,107.769,158904.70237835,0
+TLH.US,D,20111201,000000,107.341,107.818,106.972,107.55,175187.58074459,0
+TLH.US,D,20111202,000000,107.241,108.396,107.241,108.286,44222.497808138,0
+TLH.US,D,20111205,000000,107.5,108.376,107.49,108.296,57790.558741369,0
+TLH.US,D,20111206,000000,107.948,108.128,107.52,107.798,45175.646807001,0
+TLH.US,D,20111207,000000,107.938,108.316,107.68,108.118,89738.626712731,0
+TLH.US,D,20111208,000000,108.048,109.033,107.958,108.954,87850.407410453,0
+TLH.US,D,20111209,000000,108.924,108.924,107.689,107.769,72247.488867426,0
+TLH.US,D,20111212,000000,108.436,111.632,108.256,108.256,49005.317125929,0
+TLH.US,D,20111213,000000,107.998,109.421,107.928,109.143,49360.864803061,0
+TLH.US,D,20111214,000000,109.411,110.178,109.233,110.178,44023.632158217,0
+TLH.US,D,20111215,000000,109.731,110.149,109.721,110.129,71354.602186722,0
+TLH.US,D,20111216,000000,110.218,111.034,110.208,110.826,137218.3028173,0
+TLH.US,D,20111219,000000,110.746,111.482,110.746,111.393,34710.090886928,0
+TLH.US,D,20111220,000000,110.816,110.816,109.81,109.839,80402.989258116,0
+TLH.US,D,20111221,000000,109.949,110.119,109.173,109.173,100038.46125787,0
+TLH.US,D,20111222,000000,109.691,109.899,109.352,109.461,25041.001938508,0
+TLH.US,D,20111223,000000,108.804,108.944,108.356,108.665,59435.720027077,0
+TLH.US,D,20111227,000000,108.675,108.874,108.456,108.874,84668.55701172,0
+TLH.US,D,20111228,000000,109.053,110.228,109.053,109.919,17030.131111397,0
+TLH.US,D,20111229,000000,109.899,110.367,109.761,110.348,20309.405591151,0
+TLH.US,D,20111230,000000,110.437,110.846,110.328,110.367,45813.423007504,0
+TLH.US,D,20120103,000000,109.411,109.79,109.183,109.451,79320.276275214,0
+TLH.US,D,20120104,000000,109.431,109.441,108.625,108.814,32248.375190182,0
+TLH.US,D,20120105,000000,108.894,109.371,108.516,108.705,155496.86828653,0
+TLH.US,D,20120106,000000,108.804,109.401,108.784,109.253,44741.758116265,0
+TLH.US,D,20120109,000000,109.133,109.711,109.043,109.163,83149.946594144,0
+TLH.US,D,20120110,000000,108.764,109.283,108.675,109.043,159203.00085323,0
+TLH.US,D,20120111,000000,109.381,109.989,109.381,109.929,48206.841410339,0
+TLH.US,D,20120112,000000,109.79,109.929,109.481,109.691,45373.508084953,0
+TLH.US,D,20120113,000000,110.477,110.886,110.437,110.437,53438.614998406,0
+TLH.US,D,20120117,000000,110.457,110.905,110.427,110.656,29007.266845261,0
+TLH.US,D,20120118,000000,110.716,110.935,109.959,109.979,37944.168628064,0
+TLH.US,D,20120119,000000,109.701,109.78,108.635,108.983,157012.4655882,0
+TLH.US,D,20120120,000000,108.745,108.824,108.316,108.316,50029.776534612,0
+TLH.US,D,20120123,000000,107.918,108.177,107.63,107.858,195739.03998035,0
+TLH.US,D,20120124,000000,108.158,108.158,107.729,107.958,27141.143726307,0
+TLH.US,D,20120125,000000,107.958,109.501,107.848,108.446,43296.466852447,0
+TLH.US,D,20120126,000000,108.844,109.302,108.794,109.253,113294.16250865,0
+TLH.US,D,20120127,000000,109.421,109.691,109.063,109.571,31331.383582213,0
+TLH.US,D,20120130,000000,110.527,110.806,110.258,110.288,63232.246071019,0
+TLH.US,D,20120131,000000,110.168,111.104,110.168,111.024,321745.53850438,0
+TLH.US,D,20120201,000000,110.676,110.786,110.258,110.497,112800.01149975,0
+TLH.US,D,20120202,000000,110.457,110.626,110.258,110.576,19679.664366401,0
+TLH.US,D,20120203,000000,109.183,109.263,108.844,109.153,114371.85363171,0
+TLH.US,D,20120206,000000,109.203,109.741,109.003,109.641,28501.063372736,0
+TLH.US,D,20120207,000000,109.113,109.143,108.625,108.834,546148.35011649,0
+TLH.US,D,20120208,000000,108.705,109.003,108.556,108.814,40794.576276928,0
+TLH.US,D,20120209,000000,108.585,108.585,107.868,108.446,53304.02915452,0
+TLH.US,D,20120210,000000,109.073,109.401,108.944,109.203,15641.084677859,0
+TLH.US,D,20120213,000000,108.944,109.362,108.904,109.253,34032.139807652,0
+TLH.US,D,20120214,000000,109.431,109.819,109.302,109.571,24856.197496157,0
+TLH.US,D,20120215,000000,109.651,109.979,109.601,109.621,36354.247800667,0
+TLH.US,D,20120216,000000,109.342,109.531,108.745,109.023,39042.951562474,0
+TLH.US,D,20120217,000000,108.546,108.844,108.546,108.844,29471.286695076,0
+TLH.US,D,20120221,000000,108.496,108.506,107.978,108.168,43279.392528968,0
+TLH.US,D,20120222,000000,108.486,108.964,108.486,108.954,28046.082870643,0
+TLH.US,D,20120223,000000,108.774,109.283,108.585,109.123,130047.08695652,0
+TLH.US,D,20120224,000000,109.243,109.441,109.183,109.342,40701.169683783,0
+TLH.US,D,20120227,000000,110.009,110.099,109.859,109.959,65789.377104848,0
+TLH.US,D,20120228,000000,110.288,110.357,109.711,109.889,83577.809053064,0
+TLH.US,D,20120229,000000,109.889,109.899,109.043,109.342,118743.88481405,0
+TLH.US,D,20120301,000000,108.556,108.784,108.098,108.635,749926.38333909,0
+TLH.US,D,20120302,000000,108.924,109.421,108.924,109.263,23883.965429878,0
+TLH.US,D,20120305,000000,109.263,109.431,108.894,108.914,78040.706386331,0
+TLH.US,D,20120306,000000,109.591,109.849,109.531,109.601,32711.390668028,0
+TLH.US,D,20120307,000000,109.451,109.551,109.322,109.322,28132.458860003,0
+TLH.US,D,20120308,000000,109.073,109.203,108.665,108.774,98913.564652257,0
+TLH.US,D,20120309,000000,108.506,108.595,108.187,108.595,30637.362551429,0
+TLH.US,D,20120312,000000,108.904,109.003,108.645,108.645,19650.537579292,0
+TLH.US,D,20120313,000000,108.207,108.286,107.48,107.5,29425.085584489,0
+TLH.US,D,20120314,000000,106.803,106.803,105.658,105.807,278049.33160815,0
+TLH.US,D,20120315,000000,105.608,106.077,105.608,105.698,64777.974531767,0
+TLH.US,D,20120316,000000,105.26,105.797,105.13,105.777,119297.29376914,0
+TLH.US,D,20120319,000000,105.658,105.807,104.852,105.14,61024.636482504,0
+TLH.US,D,20120320,000000,105.2,105.399,104.932,105.19,301398.97115037,0
+TLH.US,D,20120321,000000,105.429,105.977,105.409,105.887,68857.73347105,0
+TLH.US,D,20120322,000000,106.335,106.355,106.047,106.225,212999.17227271,0
+TLH.US,D,20120323,000000,106.565,106.843,106.545,106.683,40033.262324201,0
+TLH.US,D,20120326,000000,106.623,106.623,106.027,106.525,41212.395016155,0
+TLH.US,D,20120327,000000,106.623,107.201,106.584,106.982,89570.896593858,0
+TLH.US,D,20120328,000000,106.903,107.48,106.883,106.972,19128.264155257,0
+TLH.US,D,20120329,000000,107.44,107.56,107.171,107.47,78681.495702742,0
+TLH.US,D,20120330,000000,107.46,107.55,106.535,106.535,36181.495821948,0
+TLH.US,D,20120402,000000,107.191,107.311,106.773,106.863,40711.213403476,0
+TLH.US,D,20120403,000000,107.112,107.41,105.847,105.897,85782.405525671,0
+TLH.US,D,20120404,000000,106.445,106.623,106.335,106.525,17267.16289615,0
+TLH.US,D,20120405,000000,107.062,107.241,106.803,107.171,27303.851985333,0
+TLH.US,D,20120409,000000,108.804,108.834,108.566,108.585,28159.576903175,0
+TLH.US,D,20120410,000000,108.904,109.651,108.814,109.431,35386.033222265,0
+TLH.US,D,20120411,000000,108.814,109.003,108.675,108.894,47219.543764519,0
+TLH.US,D,20120412,000000,108.973,108.973,108.436,108.575,13824.175785401,0
+TLH.US,D,20120413,000000,109.203,109.581,109.193,109.561,17519.260260444,0
+TLH.US,D,20120416,000000,109.461,109.889,109.381,109.521,110290.08594848,0
+TLH.US,D,20120417,000000,109.332,109.471,109.203,109.371,85306.333212223,0
+TLH.US,D,20120418,000000,109.591,109.691,109.481,109.581,20886.919473497,0
+TLH.US,D,20120419,000000,109.839,109.949,109.78,109.81,53749.970308888,0
+TLH.US,D,20120420,000000,109.521,109.79,109.481,109.79,85088.384494887,0
+TLH.US,D,20120423,000000,110.338,110.576,110.228,110.258,25252.924424029,0
+TLH.US,D,20120424,000000,110.059,110.139,109.829,109.879,38580.940456598,0
+TLH.US,D,20120425,000000,109.521,109.849,109.183,109.561,56209.677261696,0
+TLH.US,D,20120426,000000,110.168,110.178,109.79,110.049,41682.441097786,0
+TLH.US,D,20120427,000000,110.039,110.258,109.919,110.238,18782.760197819,0
+TLH.US,D,20120430,000000,110.407,110.487,110.238,110.298,71830.674500169,0
+TLH.US,D,20120501,000000,110.557,110.616,109.79,109.989,54557.485372202,0
+TLH.US,D,20120502,000000,110.427,110.467,110.188,110.417,30631.336319614,0
+TLH.US,D,20120503,000000,110.059,110.467,109.999,110.417,37722.202422849,0
+TLH.US,D,20120504,000000,110.666,111.034,110.616,111.014,19313.068597608,0
+TLH.US,D,20120507,000000,111.114,111.174,110.965,111.024,25751.092920801,0
+TLH.US,D,20120508,000000,111.334,111.742,111.334,111.364,92252.56975188,0
+TLH.US,D,20120509,000000,111.851,111.881,111.344,111.472,7420.3001091648,0
+TLH.US,D,20120510,000000,111.064,111.413,110.925,111.403,19366.300311981,0
+TLH.US,D,20120511,000000,111.921,111.98,111.672,111.901,42687.817439052,0
+TLH.US,D,20120514,000000,112.577,112.807,112.489,112.707,67480.739501144,0
+TLH.US,D,20120515,000000,112.707,113.006,112.587,112.986,191196.26556322,0
+TLH.US,D,20120516,000000,112.587,113.265,112.498,113.225,247142.79736896,0
+TLH.US,D,20120517,000000,113.265,114.28,113.245,114.25,330692.48400688,0
+TLH.US,D,20120518,000000,113.693,114.23,113.623,114.092,72870.19948839,0
+TLH.US,D,20120521,000000,113.922,114.012,113.663,113.763,194356.01977862,0
+TLH.US,D,20120522,000000,113.165,113.285,112.957,113.285,47185.395117564,0
+TLH.US,D,20120523,000000,113.743,114.24,113.743,113.982,27775.906810903,0
+TLH.US,D,20120524,000000,113.554,113.603,113.285,113.434,75137.067023094,0
+TLH.US,D,20120525,000000,113.733,116.232,113.593,113.663,10888.396519147,0
+TLH.US,D,20120529,000000,113.852,114.101,113.603,113.603,21097.837587049,0
+TLH.US,D,20120530,000000,114.788,115.196,114.748,115.157,62497.045789493,0
+TLH.US,D,20120531,000000,115.535,116.261,115.475,115.744,44682.500170076,0
+TLH.US,D,20120601,000000,116.74,117.446,116.64,117.357,123324.82536602,0
+TLH.US,D,20120604,000000,116.819,117.098,116.59,116.819,189976.95799249,0
+TLH.US,D,20120605,000000,116.381,116.551,116.023,116.103,130261.01818598,0
+TLH.US,D,20120606,000000,115.953,115.953,114.688,114.738,832404.40508577,0
+TLH.US,D,20120607,000000,114.599,114.958,114.47,114.938,43405.9433971,0
+TLH.US,D,20120608,000000,115.823,115.873,114.768,114.997,43443.105159963,0
+TLH.US,D,20120611,000000,114.868,115.605,114.858,115.475,69463.369768536,0
+TLH.US,D,20120612,000000,115.017,115.176,114.56,114.629,75021.564246624,0
+TLH.US,D,20120613,000000,114.728,115.485,114.56,115.356,20506.262497133,0
+TLH.US,D,20120614,000000,115.186,115.395,114.858,115.057,62323.289438805,0
+TLH.US,D,20120615,000000,115.655,115.903,115.525,115.605,19039.87942196,0
+TLH.US,D,20120618,000000,115.903,115.903,115.415,115.764,23328.547730857,0
+TLH.US,D,20120619,000000,115.266,115.346,114.908,115.077,55822.994053516,0
+TLH.US,D,20120620,000000,114.55,115.306,114.3,114.828,64559.02144246,0
+TLH.US,D,20120621,000000,114.977,115.605,114.977,115.356,101214.58083392,0
+TLH.US,D,20120622,000000,114.768,114.848,114.51,114.599,20009.098372331,0
+TLH.US,D,20120625,000000,115.166,115.495,115.166,115.425,46725.392755626,0
+TLH.US,D,20120626,000000,114.958,115.415,114.948,115.107,14419.768363194,0
+TLH.US,D,20120627,000000,115.236,115.326,114.938,115.246,32261.432025782,0
+TLH.US,D,20120628,000000,115.813,116.153,115.605,115.665,68692.012096116,0
+TLH.US,D,20120629,000000,114.55,114.858,114.46,114.599,74075.445851547,0
+TLH.US,D,20120702,000000,114.958,115.913,114.898,115.475,795514.82702547,0
+TLH.US,D,20120703,000000,115.356,115.385,114.888,114.888,80266.394670293,0
+TLH.US,D,20120705,000000,115.007,115.455,114.977,115.206,64515.833447779,0
+TLH.US,D,20120706,000000,115.833,116.003,115.685,115.833,65813.482032112,0
+TLH.US,D,20120709,000000,116.033,116.491,115.983,116.381,122021.15054987,0
+TLH.US,D,20120710,000000,116.261,116.64,116.212,116.541,11866.654817241,0
+TLH.US,D,20120711,000000,116.66,117.168,116.541,116.61,24910.433582499,0
+TLH.US,D,20120712,000000,116.919,117.028,116.779,117.028,73031.903375447,0
+TLH.US,D,20120713,000000,116.929,116.929,116.61,116.869,9841.8409271394,0
+TLH.US,D,20120716,000000,117.357,117.546,117.118,117.168,22023.86854274,0
+TLH.US,D,20120717,000000,116.949,117.048,116.62,116.769,19853.42071709,0
+TLH.US,D,20120718,000000,116.959,116.988,116.72,116.72,32551.695524909,0
+TLH.US,D,20120719,000000,116.62,116.839,116.411,116.521,91316.495076496,0
+TLH.US,D,20120720,000000,117.018,117.386,116.988,117.307,27854.247824508,0
+TLH.US,D,20120723,000000,117.924,117.924,117.476,117.556,16296.93957381,0
+TLH.US,D,20120724,000000,117.347,118.114,117.327,118.054,50532.96689123,0
+TLH.US,D,20120725,000000,117.934,118.134,117.785,118.044,15677.242068754,0
+TLH.US,D,20120726,000000,117.795,117.854,117.586,117.596,13383.256490879,0
+TLH.US,D,20120727,000000,116.959,116.959,115.695,116.351,89961.597289914,0
+TLH.US,D,20120730,000000,116.331,116.839,116.271,116.769,225696.44270856,0
+TLH.US,D,20120731,000000,117.018,117.078,116.491,117.018,881850.64150622,0
+TLH.US,D,20120801,000000,116.58,118.502,116.261,116.59,482833.74554399,0
+TLH.US,D,20120802,000000,116.988,117.436,116.789,116.939,203016.71926987,0
+TLH.US,D,20120803,000000,116.222,116.301,115.605,115.923,174518.66901305,0
+TLH.US,D,20120806,000000,116.073,116.301,115.943,116.003,55897.317579244,0
+TLH.US,D,20120807,000000,115.176,115.276,114.868,115.157,75038.638570102,0
+TLH.US,D,20120808,000000,115.276,115.425,114.778,114.838,143434.36093528,0
+TLH.US,D,20120809,000000,114.54,114.858,114.35,114.768,55885.265115612,0
+TLH.US,D,20120810,000000,115.475,115.475,115.117,115.186,18392.059501763,0
+TLH.US,D,20120813,000000,115.395,115.555,115.137,115.137,74261.254665867,0
+TLH.US,D,20120814,000000,114.38,114.51,114.2,114.28,58714.580953122,0
+TLH.US,D,20120815,000000,113.902,113.942,113.235,113.305,24584.012692478,0
+TLH.US,D,20120816,000000,113.454,113.544,112.657,112.877,73446.708998767,0
+TLH.US,D,20120817,000000,113.075,113.374,113.035,113.145,17522.273376352,0
+TLH.US,D,20120820,000000,113.095,113.394,113.016,113.245,13242.644415179,0
+TLH.US,D,20120821,000000,112.967,113.454,112.597,113.374,67736.854353315,0
+TLH.US,D,20120822,000000,114.052,114.599,113.932,114.579,54533.380444939,0
+TLH.US,D,20120823,000000,114.818,115.047,114.798,114.888,42667.729999666,0
+TLH.US,D,20120824,000000,115.216,115.266,114.858,114.868,12694.257319942,0
+TLH.US,D,20120827,000000,115.117,115.366,115.117,115.266,22942.868894647,0
+TLH.US,D,20120828,000000,115.465,115.754,115.336,115.485,22669.679718998,0
+TLH.US,D,20120829,000000,115.375,115.375,115.017,115.206,28375.516876573,0
+TLH.US,D,20120830,000000,115.783,115.863,115.625,115.645,21410.1972695,0
+TLH.US,D,20120831,000000,115.565,116.551,115.565,116.471,126701.52392679,0
+TLH.US,D,20120904,000000,116.232,116.561,116.093,116.321,461981.97908942,0
+TLH.US,D,20120905,000000,116.163,116.331,115.943,115.993,39091.161417001,0
+TLH.US,D,20120906,000000,115.385,115.385,114.878,114.997,60656.031969772,0
+TLH.US,D,20120907,000000,115.963,115.963,114.838,114.838,52221.316171617,0
+TLH.US,D,20120910,000000,114.798,114.977,114.599,114.958,36410.492630947,0
+TLH.US,D,20120911,000000,114.808,114.868,114.52,114.599,229467.85945327,0
+TLH.US,D,20120912,000000,113.922,114.042,113.643,113.842,47082.949176696,0
+TLH.US,D,20120913,000000,114.18,114.38,112.917,113.782,98871.381029546,0
+TLH.US,D,20120914,000000,112.807,112.817,111.891,112.09,135299.95235594,0
+TLH.US,D,20120917,000000,112.249,112.647,112.249,112.528,142587.67536516,0
+TLH.US,D,20120918,000000,113.145,113.155,112.847,112.927,47528.890331063,0
+TLH.US,D,20120919,000000,113.404,113.484,113.145,113.265,21223.384083211,0
+TLH.US,D,20120920,000000,113.932,113.932,113.205,113.394,26754.460518128,0
+TLH.US,D,20120921,000000,113.185,113.663,113.125,113.663,20470.105106238,0
+TLH.US,D,20120924,000000,113.932,114.21,113.932,114.072,26310.528107699,0
+TLH.US,D,20120925,000000,114.26,114.718,113.922,114.718,16944.759494006,0
+TLH.US,D,20120926,000000,115.206,115.575,115.166,115.575,16591.220560814,0
+TLH.US,D,20120927,000000,115.316,115.445,115.057,115.206,24392.177646343,0
+TLH.US,D,20120928,000000,115.515,115.685,115.057,115.276,63806.746837457,0
+TLH.US,D,20121001,000000,115.276,115.555,115.087,115.505,92606.108685073,0
+TLH.US,D,20121002,000000,115.226,115.555,115.176,115.475,62951.021919616,0
+TLH.US,D,20121003,000000,115.266,115.515,115.166,115.515,17334.455818094,0
+TLH.US,D,20121004,000000,115.127,115.286,114.718,114.798,43993.500999138,0
+TLH.US,D,20121005,000000,114.18,114.26,113.872,113.992,48597.542106395,0
+TLH.US,D,20121008,000000,114.48,114.54,114.29,114.48,14062.211942124,0
+TLH.US,D,20121009,000000,114.17,114.49,114.092,114.32,26959.352399865,0
+TLH.US,D,20121010,000000,114.072,114.788,113.932,114.768,19828.311417857,0
+TLH.US,D,20121011,000000,114.31,115.087,114.28,115.087,56037.929654945,0
+TLH.US,D,20121012,000000,115.226,115.605,115.127,115.206,16913.623962958,0
+TLH.US,D,20121015,000000,115.206,115.356,114.967,115.097,19884.556248138,0
+TLH.US,D,20121016,000000,114.738,114.738,114.34,114.35,21981.68492003,0
+TLH.US,D,20121017,000000,113.802,113.822,113.305,113.374,40256.232901385,0
+TLH.US,D,20121018,000000,113.524,113.663,112.937,113.065,450468.86320537,0
+TLH.US,D,20121019,000000,113.165,113.942,113.165,113.822,174296.70280782,0
+TLH.US,D,20121022,000000,113.593,113.753,113.374,113.374,34681.968471788,0
+TLH.US,D,20121023,000000,113.962,114.18,113.922,114.161,23016.188048406,0
+TLH.US,D,20121024,000000,113.802,113.972,113.693,113.753,30428.453181816,0
+TLH.US,D,20121025,000000,113.065,113.573,112.947,113.305,22541.120106928,0
+TLH.US,D,20121026,000000,113.772,114.3,113.693,114.29,20723.206842501,0
+TLH.US,D,20121031,000000,114.53,115.047,114.53,114.888,145908.12909566,0
+TLH.US,D,20121101,000000,114.778,114.818,114.45,114.619,15631.040958166,0
+TLH.US,D,20121102,000000,114.131,114.609,114.101,114.609,21414.214757377,0
+TLH.US,D,20121105,000000,114.868,115.137,114.868,114.987,18198.215711689,0
+TLH.US,D,20121106,000000,114.858,114.948,114.34,114.38,30012.643186527,0
+TLH.US,D,20121107,000000,115.764,115.853,115.525,115.585,39409.547331268,0
+TLH.US,D,20121108,000000,115.545,116.561,115.475,116.551,47613.257576485,0
+TLH.US,D,20121109,000000,116.58,116.71,116.291,116.66,27657.390918526,0
+TLH.US,D,20121112,000000,116.63,116.849,116.63,116.839,19154.377826459,0
+TLH.US,D,20121113,000000,117.078,117.078,116.67,116.919,36790.145235342,0
+TLH.US,D,20121114,000000,116.551,117.028,116.541,117.008,28581.413130279,0
+TLH.US,D,20121115,000000,116.68,117.138,116.68,117.018,162882.01537677,0
+TLH.US,D,20121116,000000,116.919,117.298,116.889,116.919,35348.8714594,0
+TLH.US,D,20121119,000000,116.441,116.65,116.331,116.6,45664.775956049,0
+TLH.US,D,20121120,000000,116.441,116.441,115.913,115.913,46873.035435112,0
+TLH.US,D,20121121,000000,115.803,115.803,115.665,115.724,292334.51412747,0
+TLH.US,D,20121123,000000,115.665,115.783,115.585,115.665,17101.441521217,0
+TLH.US,D,20121126,000000,116.083,116.341,115.903,115.963,24975.717760504,0
+TLH.US,D,20121127,000000,116.133,116.271,115.993,116.271,31685.926887376,0
+TLH.US,D,20121128,000000,116.71,116.71,116.341,116.411,14431.820826826,0
+TLH.US,D,20121129,000000,116.331,116.62,116.222,116.531,31144.570395925,0
+TLH.US,D,20121130,000000,116.64,116.7,116.361,116.481,91582.653648359,0
+TLH.US,D,20121203,000000,116.143,116.949,115.963,116.421,98767.930716709,0
+TLH.US,D,20121204,000000,116.521,116.72,116.471,116.68,35161.053901143,0
+TLH.US,D,20121205,000000,116.799,116.949,116.66,116.73,29624.955606379,0
+TLH.US,D,20121206,000000,117.018,117.088,116.829,116.839,114075.56390076,0
+TLH.US,D,20121207,000000,116.271,116.561,116.212,116.222,27439.442201189,0
+TLH.US,D,20121210,000000,116.531,116.531,116.251,116.411,32484.402602966,0
+TLH.US,D,20121211,000000,116.083,116.083,115.893,115.983,20806.569715953,0
+TLH.US,D,20121212,000000,115.863,116.033,115.226,115.246,33458.643413184,0
+TLH.US,D,20121213,000000,114.928,115.356,114.868,115.137,15838.945955811,0
+TLH.US,D,20121214,000000,115.336,115.535,115.266,115.515,28044.074126705,0
+TLH.US,D,20121217,000000,115.385,115.395,114.589,114.589,21243.471522597,0
+TLH.US,D,20121218,000000,114.38,114.55,113.683,113.902,18293.631048772,0
+TLH.US,D,20121219,000000,114.121,114.46,114.062,114.131,191148.05570869,0
+TLH.US,D,20121220,000000,114.44,114.53,114.141,114.18,23381.77944523,0
+TLH.US,D,20121221,000000,114.838,114.898,114.708,114.728,81031.726110897,0
+TLH.US,D,20121224,000000,114.718,114.718,114.638,114.688,10188.349256546,0
+TLH.US,D,20121226,000000,114.768,114.958,114.768,114.878,10814.072993419,0
+TLH.US,D,20121227,000000,114.798,115.475,114.768,115.157,23016.188048406,0
+TLH.US,D,20121228,000000,115.495,115.625,115.306,115.625,133684.92222931,0
+TLH.US,D,20121231,000000,115.216,115.296,113.922,114.47,70286.954783359,0
+TLH.US,D,20130102,000000,113.723,113.932,113.623,113.693,474253.39581029,0
+TLH.US,D,20130103,000000,113.663,113.693,112.827,112.887,145891.05477218,0
+TLH.US,D,20130104,000000,112.717,112.976,112.498,112.976,249756.17323307,0
+TLH.US,D,20130107,000000,112.957,113.105,112.747,112.986,61416.34155053,0
+TLH.US,D,20130108,000000,113.305,113.434,113.235,113.384,66844.972044579,0
+TLH.US,D,20130109,000000,113.414,113.603,113.255,113.414,160016.54214836,0
+TLH.US,D,20130110,000000,113.026,113.325,112.957,113.045,28014.947339595,0
+TLH.US,D,20130111,000000,112.837,113.534,112.787,113.534,19342.195384718,0
+TLH.US,D,20130114,000000,113.743,113.842,113.464,113.514,55743.648667942,0
+TLH.US,D,20130115,000000,114.131,114.161,113.782,113.832,52866.122975907,0
+TLH.US,D,20130116,000000,114.161,114.21,113.912,114.042,47432.470622011,0
+TLH.US,D,20130117,000000,113.494,113.554,113.215,113.365,32077.631955401,0
+TLH.US,D,20130118,000000,113.563,113.862,113.554,113.802,171524.63617257,0
+TLH.US,D,20130122,000000,113.573,114.002,113.494,113.942,35438.260564668,0
+TLH.US,D,20130123,000000,114.042,114.18,113.922,113.962,46850.939251788,0
+TLH.US,D,20130124,000000,113.782,113.902,113.494,113.753,19878.530016322,0
+TLH.US,D,20130125,000000,113.006,113.016,112.548,112.687,105632.81312686,0
+TLH.US,D,20130128,000000,112,112.409,112,112.399,82887.805510157,0
+TLH.US,D,20130129,000000,112.379,112.597,111.99,112.08,54671.983776702,0
+TLH.US,D,20130130,000000,111.841,112.04,111.652,112.04,153886.86001975,0
+TLH.US,D,20130131,000000,112.1,112.219,111.871,112.189,621149.82692372,0
+TLH.US,D,20130201,000000,112.657,112.777,111.472,111.482,313630.21299247,0
+TLH.US,D,20130204,000000,112.07,112.419,111.951,112.289,215867.65861702,0
+TLH.US,D,20130205,000000,111.831,111.881,111.662,111.841,131787.66357931,0
+TLH.US,D,20130206,000000,112.09,112.319,111.881,112.299,88441.982500369,0
+TLH.US,D,20130207,000000,112.219,112.617,112.219,112.249,44981.803016927,0
+TLH.US,D,20130208,000000,112.259,112.409,111.98,112.379,64087.97098886,0
+TLH.US,D,20130211,000000,112.329,112.508,112.319,112.329,19410.49267863,0
+TLH.US,D,20130212,000000,112.08,112.329,112.01,112.15,33304.974501882,0
+TLH.US,D,20130213,000000,111.572,111.871,111.492,111.562,33079.99518076,0
+TLH.US,D,20130214,000000,112,112.259,111.722,112.219,930457.22296034,0
+TLH.US,D,20130215,000000,112.189,112.239,111.801,112.169,346884.96889589,0
+TLH.US,D,20130219,000000,112.349,112.349,111.841,111.881,96637.657769831,0
+TLH.US,D,20130220,000000,111.682,112.11,111.682,112.07,186111.13028267,0
+TLH.US,D,20130221,000000,112.459,112.627,112.359,112.419,87598.310046159,0
+TLH.US,D,20130222,000000,112.489,112.637,112.489,112.528,41043.660525313,0
+TLH.US,D,20130225,000000,112.15,113.882,112.15,113.882,144247.9022304,0
+TLH.US,D,20130226,000000,113.663,114.082,113.454,113.573,205741.58042257,0
+TLH.US,D,20130227,000000,114.18,114.18,113.305,113.374,31560.380391213,0
+TLH.US,D,20130228,000000,113.563,113.623,113.285,113.504,53614.380093032,0
+TLH.US,D,20130301,000000,113.842,114.012,113.713,113.952,47920.595399089,0
+TLH.US,D,20130304,000000,113.852,113.972,113.593,113.613,36501.890480153,0
+TLH.US,D,20130305,000000,113.404,113.424,113.245,113.365,30871.381220276,0
+TLH.US,D,20130306,000000,112.847,113.035,112.707,112.707,59251.919956695,0
+TLH.US,D,20130307,000000,112.419,112.498,112.169,112.249,34935.07020805,0
+TLH.US,D,20130308,000000,111.383,111.762,111.373,111.502,94380.83395482,0
+TLH.US,D,20130311,000000,111.592,111.632,111.403,111.492,22613.434888717,0
+TLH.US,D,20130312,000000,111.712,111.99,111.712,111.891,36012.761331106,0
+TLH.US,D,20130313,000000,111.722,111.921,111.622,111.831,46606.876863248,0
+TLH.US,D,20130314,000000,111.502,111.911,111.502,111.752,50834.278482019,0
+TLH.US,D,20130315,000000,111.811,112.249,111.811,112.249,90774.134213076,0
+TLH.US,D,20130318,000000,112.867,112.887,112.587,112.817,44165.248605888,0
+TLH.US,D,20130319,000000,113.006,113.554,112.917,113.285,24652.30998639,0
+TLH.US,D,20130320,000000,112.827,113.055,112.687,112.707,16832.269833445,0
+TLH.US,D,20130321,000000,113.185,113.195,112.857,113.125,11876.698536935,0
+TLH.US,D,20130322,000000,113.205,113.335,113.026,113.205,25604.454613283,0
+TLH.US,D,20130325,000000,112.847,113.295,112.847,113.215,15702.351367986,0
+TLH.US,D,20130326,000000,112.996,113.454,112.986,113.374,77635.944482704,0
+TLH.US,D,20130327,000000,113.932,114.3,113.932,114.052,23354.661402058,0
+TLH.US,D,20130328,000000,114.022,114.21,113.912,113.932,15304.620068145,0
+TLH.US,D,20130401,000000,114.012,115.137,113.922,114.25,107225.74707016,0
+TLH.US,D,20130402,000000,114.002,114.17,113.872,114.022,1670216.3488543,0
+TLH.US,D,20130403,000000,114.25,114.788,114.18,114.638,67546.023679148,0
+TLH.US,D,20130404,000000,114.828,115.356,114.818,115.246,52474.417907881,0
+TLH.US,D,20130405,000000,116.251,116.551,116.093,116.351,70729.882821819,0
+TLH.US,D,20130408,000000,116.222,116.381,115.803,115.853,81435.483642554,0
+TLH.US,D,20130409,000000,115.983,116.073,115.645,115.724,13263.736226534,0
+TLH.US,D,20130410,000000,115.266,115.296,114.878,114.898,62824.471051484,0
+TLH.US,D,20130411,000000,115.157,115.226,115.037,115.107,59899.739876892,0
+TLH.US,D,20130412,000000,115.685,116.113,115.615,116.083,20952.2036515,0
+TLH.US,D,20130415,000000,116.182,116.62,116.083,116.59,25052.05003017,0
+TLH.US,D,20130416,000000,116.063,116.261,116.003,116.083,14403.698411685,0
+TLH.US,D,20130417,000000,116.153,116.829,116.153,116.521,151462.30608587,0
+TLH.US,D,20130418,000000,116.59,116.71,116.461,116.7,13586.139628678,0
+TLH.US,D,20130419,000000,116.361,116.561,116.361,116.561,9881.0114339419,0
+TLH.US,D,20130422,000000,116.65,116.789,116.491,116.59,79693.902647794,0
+TLH.US,D,20130423,000000,116.869,116.988,115.803,116.421,62730.060086371,0
+TLH.US,D,20130424,000000,116.411,116.65,116.401,116.61,20884.910729557,0
+TLH.US,D,20130425,000000,116.321,116.421,116.212,116.371,18030.485592816,0
+TLH.US,D,20130426,000000,116.879,117.038,116.789,116.998,54838.709523605,0
+TLH.US,D,20130429,000000,117.038,117.088,116.789,116.809,6127.6733846798,0
+TLH.US,D,20130430,000000,116.998,117.258,116.65,116.769,27717.653236684,0
+TLH.US,D,20130501,000000,117.248,117.506,117.198,117.396,1621840.7729531,0
+TLH.US,D,20130502,000000,117.258,117.386,117.148,117.386,98794.04438791,0
+TLH.US,D,20130503,000000,116.421,116.421,115.645,115.764,109971.70003422,0
+TLH.US,D,20130506,000000,115.843,115.883,115.356,115.505,52106.817767118,0
+TLH.US,D,20130507,000000,115.246,115.435,115.206,115.256,60304.501780518,0
+TLH.US,D,20130508,000000,115.455,115.615,115.316,115.435,82137.539649092,0
+TLH.US,D,20130509,000000,115.635,115.973,115.425,115.435,47416.400670502,0
+TLH.US,D,20130510,000000,115.186,115.186,114.092,114.46,18661.231189535,0
+TLH.US,D,20130513,000000,114.082,114.24,113.942,114.101,47340.068400835,0
+TLH.US,D,20130514,000000,114.43,114.43,113.365,113.384,9570.6604954292,0
+TLH.US,D,20130515,000000,113.932,114.121,113.414,113.772,28863.641653652,0
+TLH.US,D,20130516,000000,114.2,114.718,114.2,114.53,15726.45629525,0
+TLH.US,D,20130517,000000,114.18,114.28,113.673,113.713,19541.061034639,0
+TLH.US,D,20130520,000000,113.902,113.932,113.474,113.474,5931.8208506669,0
+TLH.US,D,20130521,000000,113.394,114.042,113.185,114.002,31740.162973717,0
+TLH.US,D,20130522,000000,114.18,114.41,112.687,112.687,85781.401153701,0
+TLH.US,D,20130523,000000,113.275,113.414,112.558,113.006,47761.90462794,0
+TLH.US,D,20130524,000000,113.165,113.444,113.016,113.195,28726.042693858,0
+TLH.US,D,20130528,000000,112.647,112.707,111.244,111.324,48865.709422197,0
+TLH.US,D,20130529,000000,111.592,111.941,111.542,111.911,60566.642864505,0
+TLH.US,D,20130530,000000,112.07,112.12,111.682,112.03,144239.86725465,0
+TLH.US,D,20130531,000000,112.05,112.12,110.945,111.682,102774.37050223,0
+TLH.US,D,20130603,000000,111.294,112.329,111.284,111.851,85442.927800048,0
+TLH.US,D,20130604,000000,111.472,111.771,111.364,111.452,85011.04785325,0
+TLH.US,D,20130605,000000,111.752,112.249,111.722,112.199,28835.519238511,0
+TLH.US,D,20130606,000000,112.15,113.185,111.861,112.279,57903.04840193,0
+TLH.US,D,20130607,000000,111.861,112.02,111.184,111.224,26214.108398647,0
+TLH.US,D,20130610,000000,111.064,111.114,110.646,110.866,24697.506725008,0
+TLH.US,D,20130611,000000,110.427,111.354,110.278,111.354,87275.906644015,0
+TLH.US,D,20130612,000000,110.915,111.373,110.527,110.527,26926.208124878,0
+TLH.US,D,20130613,000000,110.974,111.732,110.974,111.662,38044.605824994,0
+TLH.US,D,20130614,000000,111.811,112.09,111.662,111.821,11143.506999348,0
+TLH.US,D,20130617,000000,111.712,111.712,111.144,111.174,51448.954127228,0
+TLH.US,D,20130618,000000,110.826,111.364,110.826,111.234,28779.27440823,0
+TLH.US,D,20130619,000000,111.294,111.344,109.541,109.939,16456.634716928,0
+TLH.US,D,20130620,000000,108.914,109.243,108.008,108.894,99695.970416339,0
+TLH.US,D,20130621,000000,108.675,108.814,107.55,107.56,41607.11320009,0
+TLH.US,D,20130624,000000,106.853,107.938,106.853,107.45,128437.07868974,0
+TLH.US,D,20130625,000000,107.739,107.778,107.082,107.102,81513.824656159,0
+TLH.US,D,20130626,000000,107.898,107.928,107.291,107.67,57065.402179537,0
+TLH.US,D,20130627,000000,108.276,108.466,107.888,108.386,67163.357958846,0
+TLH.US,D,20130628,000000,108.466,109.103,108.466,109.023,70670.62487563,0
+TLH.US,D,20130701,000000,108.078,108.446,107.998,108.436,41270.648590375,0
+TLH.US,D,20130702,000000,108.416,108.615,108.316,108.436,17213.931181778,0
+TLH.US,D,20130703,000000,108.416,108.605,108.187,108.286,12896.136085771,0
+TLH.US,D,20130705,000000,106.485,106.485,105.907,105.907,28604.513685573,0
+TLH.US,D,20130708,000000,106.445,106.903,106.445,106.703,14870.731377409,0
+TLH.US,D,20130709,000000,107.022,107.022,106.703,106.793,44339.004956577,0
+TLH.US,D,20130710,000000,106.335,106.733,106.225,106.295,65028.063152121,0
+TLH.US,D,20130711,000000,107.042,107.45,106.903,107.321,69164.066921685,0
+TLH.US,D,20130712,000000,107.739,107.759,107.132,107.37,19652.546323231,0
+TLH.US,D,20130715,000000,107.41,107.66,107.41,107.66,21631.159102745,0
+TLH.US,D,20130716,000000,107.729,107.928,107.67,107.828,12013.293124759,0
+TLH.US,D,20130717,000000,108.436,108.476,108.028,108.108,21164.126137022,0
+TLH.US,D,20130718,000000,108.028,108.028,107.51,107.51,18126.905301869,0
+TLH.US,D,20130719,000000,107.878,108.336,107.878,108.326,11182.67750615,0
+TLH.US,D,20130722,000000,108.436,108.546,108.226,108.266,20723.206842501,0
+TLH.US,D,20130723,000000,107.888,108.118,107.868,108.048,13449.545040853,0
+TLH.US,D,20130724,000000,107.291,107.44,106.913,107.301,67611.307857153,0
+TLH.US,D,20130725,000000,107.032,107.46,106.903,107.44,8095.2380725322,0
+TLH.US,D,20130726,000000,107.64,107.699,107.49,107.689,11156.563834949,0
+TLH.US,D,20130729,000000,107.51,107.51,107.112,107.261,9381.8385652014,0
+TLH.US,D,20130730,000000,107.46,107.47,107.062,107.142,28794.33998777,0
+TLH.US,D,20130731,000000,106.415,107.5,106.295,107.361,130596.47842372,0
+TLH.US,D,20130801,000000,106.893,106.893,105.897,106.027,215987.17888136,0
+TLH.US,D,20130802,000000,106.116,107.102,105.389,106.992,14801.429711527,0
+TLH.US,D,20130805,000000,106.773,106.783,106.525,106.623,8453.7988655712,0
+TLH.US,D,20130806,000000,106.623,106.703,106.485,106.653,16558.076285827,0
+TLH.US,D,20130807,000000,106.903,107.221,106.863,107.211,11270.057867479,0
+TLH.US,D,20130808,000000,107.361,107.59,107.311,107.42,12671.156764649,0
+TLH.US,D,20130809,000000,107.271,107.63,107.271,107.57,27817.086061645,0
+TLH.US,D,20130812,000000,107.858,107.858,107.261,107.261,29624.955606379,0
+TLH.US,D,20130813,000000,106.415,106.475,106.096,106.245,56679.723343326,0
+TLH.US,D,20130814,000000,106.146,106.415,106.146,106.285,14903.875652395,0
+TLH.US,D,20130815,000000,105.499,105.927,105.389,105.578,57928.157701163,0
+TLH.US,D,20130816,000000,105.578,105.578,104.812,105.22,23385.796933106,0
+TLH.US,D,20130819,000000,104.862,104.932,104.503,104.662,18968.56901214,0
+TLH.US,D,20130820,000000,105.14,105.35,105.09,105.29,51182.795555365,0
+TLH.US,D,20130821,000000,105.03,105.34,104.105,104.642,26911.142545338,0
+TLH.US,D,20130822,000000,104.622,104.932,104.444,104.822,24584.012692478,0
+TLH.US,D,20130823,000000,104.842,105.688,104.742,105.558,17575.505090725,0
+TLH.US,D,20130826,000000,105.857,105.867,105.608,105.857,68729.17385898,0
+TLH.US,D,20130827,000000,106.245,106.773,106.106,106.623,60373.8034464,0
+TLH.US,D,20130828,000000,106.245,106.265,105.897,106.116,40488.242826292,0
+TLH.US,D,20130829,000000,105.797,106.545,105.768,106.475,24353.00713954,0
+TLH.US,D,20130830,000000,106.963,107.181,106.813,106.953,117006.32130717,0
+TLH.US,D,20130903,000000,105.459,105.568,104.872,105.35,26123.71492141,0
+TLH.US,D,20130904,000000,105.409,105.409,105.09,105.11,6076.4504142456,0
+TLH.US,D,20130905,000000,103.667,105.399,101.884,104.145,15773.661777806,0
+TLH.US,D,20130906,000000,104.942,105.13,104.602,104.672,31530.249232134,0
+TLH.US,D,20130909,000000,105.22,105.35,104.832,104.832,45205.77796608,0
+TLH.US,D,20130910,000000,104.394,104.792,104.284,104.284,60752.451678825,0
+TLH.US,D,20130911,000000,104.612,104.942,104.374,104.902,51782.405621035,0
+TLH.US,D,20130912,000000,105.36,105.429,104.981,104.981,11257.001031879,0
+TLH.US,D,20130913,000000,105.13,105.399,105.11,105.29,91482.216451429,0
+TLH.US,D,20130916,000000,106.185,106.235,105.13,105.17,5484.8753243298,0
+TLH.US,D,20130917,000000,105.459,105.539,105.27,105.499,60716.29428793,0
+TLH.US,D,20130918,000000,105.399,107.102,104.712,106.982,45613.552985614,0
+TLH.US,D,20130919,000000,106.653,106.653,106.305,106.325,15173.047340167,0
+TLH.US,D,20130920,000000,106.465,106.683,106.335,106.525,6193.9619346534,0
+TLH.US,D,20130923,000000,106.753,106.943,106.365,106.893,17189.826254514,0
+TLH.US,D,20130924,000000,107.112,107.64,107.072,107.57,27902.457679034,0
+TLH.US,D,20130925,000000,107.49,107.998,107.49,107.938,12701.287923728,0
+TLH.US,D,20130926,000000,107.59,107.689,107.48,107.52,72026.527034181,0
+TLH.US,D,20130927,000000,107.729,107.998,107.729,107.788,37904.998121261,0
+TLH.US,D,20130930,000000,108.546,108.546,108.216,108.466,42369.431524785,0
+TLH.US,D,20131001,000000,107.67,107.719,107.49,107.6,27283.764545948,0
+TLH.US,D,20131002,000000,107.818,108.108,107.719,107.828,14324.353026111,0
+TLH.US,D,20131003,000000,107.62,108.078,107.62,107.818,9760.4867976263,0
+TLH.US,D,20131004,000000,107.68,107.719,107.41,107.52,35656.209282006,0
+TLH.US,D,20131007,000000,107.938,108.068,107.699,107.739,3836.7009227138,0
+TLH.US,D,20131008,000000,107.709,107.938,107.6,107.739,24904.407350684,0
+TLH.US,D,20131009,000000,107.64,107.709,107.41,107.48,19363.287196073,0
+TLH.US,D,20131010,000000,106.953,107.271,106.803,107.211,89169.147806139,0
+TLH.US,D,20131011,000000,107.778,107.818,107.341,107.341,76217.771262057,0
+TLH.US,D,20131014,000000,107.341,107.45,106.693,106.713,7350.9984432833,0
+TLH.US,D,20131015,000000,107.161,107.161,106.773,106.773,5497.9321599307,0
+TLH.US,D,20131016,000000,106.653,107.49,106.613,107.49,41681.436725817,0
+TLH.US,D,20131017,000000,107.968,108.406,107.908,108.216,24579.9952046,0
+TLH.US,D,20131018,000000,108.366,108.456,108.276,108.436,3838.7096666524,0
+TLH.US,D,20131021,000000,108.197,108.197,107.998,108.068,10391.232394345,0
+TLH.US,D,20131022,000000,108.894,109.063,108.804,108.954,11805.388127114,0
+TLH.US,D,20131023,000000,109.193,109.571,109.183,109.342,3369.6679569908,0
+TLH.US,D,20131024,000000,109.431,109.431,109.093,109.093,15943.400640617,0
+TLH.US,D,20131025,000000,109.243,109.421,109.213,109.253,7215.4082274282,0
+TLH.US,D,20131028,000000,109.123,109.302,109.123,109.123,13304.915477275,0
+TLH.US,D,20131029,000000,108.954,109.302,108.276,109.263,7441.39192052,0
+TLH.US,D,20131030,000000,109.501,109.571,108.904,108.964,11175.646902366,0
+TLH.US,D,20131031,000000,109.631,109.751,109.063,109.381,23628.854949677,0
+TLH.US,D,20131101,000000,108.655,108.655,108.028,108.158,40037.279812078,0
+TLH.US,D,20131104,000000,108.236,108.436,108.187,108.216,11187.699365997,0
+TLH.US,D,20131105,000000,107.818,107.818,107.42,107.49,47777.974579449,0
+TLH.US,D,20131106,000000,107.66,107.739,107.61,107.729,31406.711479911,0
+TLH.US,D,20131107,000000,107.699,108.236,107.699,108.168,8455.8076095098,0
+TLH.US,D,20131108,000000,106.863,106.863,106.584,106.613,64698.629146192,0
+TLH.US,D,20131111,000000,105.957,106.683,105.957,106.485,8768.1672919611,0
+TLH.US,D,20131112,000000,106.535,106.623,106.485,106.565,266304.2057992,0
+TLH.US,D,20131113,000000,106.703,106.893,106.703,106.833,3629.8002970386,0
+TLH.US,D,20131114,000000,107.102,107.52,107.052,107.41,18456.339307798,0
+TLH.US,D,20131115,000000,107.37,107.48,107.161,107.47,37682.027544078,0
+TLH.US,D,20131118,000000,107.4,107.858,107.4,107.858,8313.1867898696,0
+TLH.US,D,20131119,000000,107.58,107.58,107.311,107.351,11101.323376637,0
+TLH.US,D,20131120,000000,107.311,107.52,106.225,106.365,19479.794344511,0
+TLH.US,D,20131121,000000,106.096,106.545,105.877,106.355,30158.277122075,0
+TLH.US,D,20131122,000000,106.653,106.943,106.653,106.833,15436.192796123,0
+TLH.US,D,20131125,000000,106.793,107.082,106.793,107.002,11969.10075811,0
+TLH.US,D,20131126,000000,107.301,107.49,107.241,107.261,9467.2101825916,0
+TLH.US,D,20131127,000000,107.231,107.271,106.693,107.032,38673.342677773,0
+TLH.US,D,20131129,000000,106.963,107.301,106.963,107.181,31352.475393569,0
+TLH.US,D,20131202,000000,106.733,106.743,106.365,106.445,17902.930352715,0
+TLH.US,D,20131203,000000,106.693,106.843,106.623,106.623,21893.300186732,0
+TLH.US,D,20131204,000000,106.086,106.205,105.837,105.997,13953.73976944,0
+TLH.US,D,20131205,000000,105.758,106.047,105.698,105.847,6930.1665881479,0
+TLH.US,D,20131206,000000,105.897,106.215,105.777,105.937,6211.0362581314,0
+TLH.US,D,20131209,000000,106.166,106.275,106.027,106.136,13345.090356047,0
+TLH.US,D,20131210,000000,106.584,106.703,106.485,106.653,12984.520819069,0
+TLH.US,D,20131211,000000,106.475,106.653,106.156,106.156,12579.758915442,0
+TLH.US,D,20131212,000000,106.037,106.096,105.827,105.857,16605.281768384,0
+TLH.US,D,20131213,000000,106.175,106.285,106.037,106.185,18258.478029847,0
+TLH.US,D,20131216,000000,106.445,106.485,105.947,106.077,16351.175660152,0
+TLH.US,D,20131217,000000,105.967,106.445,105.967,106.445,20199.929046497,0
+TLH.US,D,20131218,000000,106.116,106.594,105.817,105.947,71525.345421502,0
+TLH.US,D,20131219,000000,105.768,105.867,105.658,105.738,30301.902313684,0
+TLH.US,D,20131220,000000,106.275,106.604,106.086,106.604,13748.847887704,0
+TLH.US,D,20131223,000000,106.405,106.475,105.957,105.957,23456.102970957,0
+TLH.US,D,20131224,000000,105.558,105.618,105.35,105.449,6811.6506957709,0
+TLH.US,D,20131226,000000,105.31,105.37,105.19,105.34,43191.00779567,0
+TLH.US,D,20131227,000000,105.25,105.379,105.06,105.13,16564.102517643,0
+TLH.US,D,20131230,000000,105.37,105.608,105.31,105.588,38017.487781822,0
+TLH.US,D,20131231,000000,105.32,105.509,104.742,105.05,65423.785708024,0
+TLH.US,D,20140102,000000,105.1,105.529,105.1,105.399,8842.490817689,0
+TLH.US,D,20140103,000000,105.27,105.598,105.2,105.3,11044.074174388,0
+TLH.US,D,20140106,000000,105.499,105.837,105.499,105.638,12581.767659381,0
+TLH.US,D,20140107,000000,105.877,105.987,105.728,105.967,12127.791529258,0
+TLH.US,D,20140108,000000,105.499,105.598,105.29,105.449,26796.644140839,0
+TLH.US,D,20140109,000000,105.827,105.987,105.499,105.987,6168.852635421,0
+TLH.US,D,20140110,000000,106.535,106.903,106.505,106.873,20044.251391257,0
+TLH.US,D,20140113,000000,106.963,107.361,106.923,107.181,20497.223149409,0
+TLH.US,D,20140114,000000,107.002,107.102,106.773,106.833,11036.039198633,0
+TLH.US,D,20140115,000000,106.584,106.843,106.545,106.743,24534.798465982,0
+TLH.US,D,20140116,000000,107.082,107.271,107.052,107.171,29557.662684436,0
+TLH.US,D,20140117,000000,107.161,107.53,107.032,107.5,77980.444068173,0
+TLH.US,D,20140121,000000,107.4,107.52,107.361,107.47,33594.23362904,0
+TLH.US,D,20140122,000000,107.231,107.44,107.151,107.261,10018.610393736,0
+TLH.US,D,20140123,000000,107.63,108.158,107.63,107.988,7145.1021895774,0
+TLH.US,D,20140124,000000,108.566,108.655,108.366,108.585,10635.294782884,0
+TLH.US,D,20140127,000000,108.426,108.675,108.098,108.108,10018.610393736,0
+TLH.US,D,20140128,000000,108.266,108.266,108.118,108.266,45181.673038816,0
+TLH.US,D,20140129,000000,108.705,109.113,108.476,109.023,25062.093749863,0
+TLH.US,D,20140130,000000,108.764,108.874,108.645,108.804,21997.754871538,0
+TLH.US,D,20140131,000000,109.342,109.342,109.113,109.273,7837.1144764229,0
+TLH.US,D,20140203,000000,109.213,110.139,109.033,110.139,95136.121675731,0
+TLH.US,D,20140204,000000,109.661,109.691,109.491,109.561,40396.844977087,0
+TLH.US,D,20140205,000000,109.342,109.342,108.934,109.013,104892.59098548,0
+TLH.US,D,20140206,000000,108.864,108.864,108.605,108.745,35140.966461757,0
+TLH.US,D,20140207,000000,108.685,109.053,108.685,108.894,181589.44767689,0
+TLH.US,D,20140210,000000,108.715,109.003,108.715,108.934,26598.782862887,0
+TLH.US,D,20140211,000000,108.585,108.585,108.336,108.526,17338.47330597,0
+TLH.US,D,20140212,000000,108.266,108.266,107.978,108.108,10822.107969174,0
+TLH.US,D,20140213,000000,108.655,108.784,108.575,108.745,16622.356091862,0
+TLH.US,D,20140214,000000,108.764,108.804,108.526,108.585,102013.05654951,0
+TLH.US,D,20140218,000000,108.794,109.083,108.794,108.874,30191.421397062,0
+TLH.US,D,20140219,000000,109.223,109.223,108.595,108.685,27372.149279245,0
+TLH.US,D,20140220,000000,108.605,108.715,108.246,108.436,40192.95746732,0
+TLH.US,D,20140221,000000,108.416,108.784,108.336,108.784,12523.514085162,0
+TLH.US,D,20140224,000000,108.834,108.834,108.476,108.645,38423.254057419,0
+TLH.US,D,20140225,000000,108.934,109.213,108.934,109.203,12174.997011816,0
+TLH.US,D,20140226,000000,109.243,109.621,109.183,109.621,22476.840300893,0
+TLH.US,D,20140227,000000,109.819,109.959,109.77,109.899,21452.38089221,0
+TLH.US,D,20140228,000000,109.701,109.929,109.371,109.849,26680.1369924,0
+TLH.US,D,20140303,000000,110.308,110.517,110.178,110.507,20132.636124555,0
+TLH.US,D,20140304,000000,109.969,109.969,109.322,109.371,82168.67518014,0
+TLH.US,D,20140305,000000,109.233,109.571,109.183,109.541,188762.67228161,0
+TLH.US,D,20140306,000000,108.954,109.093,108.824,108.954,20511.284356979,0
+TLH.US,D,20140307,000000,108.246,108.526,108.236,108.366,13406.357046174,0
+TLH.US,D,20140310,000000,108.376,108.546,108.356,108.546,7904.4073983658,0
+TLH.US,D,20140311,000000,108.526,108.725,108.336,108.685,28016.956083534,0
+TLH.US,D,20140312,000000,109.243,109.312,109.033,109.233,8777.2066396847,0
+TLH.US,D,20140313,000000,108.973,110.178,108.973,110.139,35292.62662912,0
+TLH.US,D,20140314,000000,110.537,110.537,110.029,110.208,80328.665732389,0
+TLH.US,D,20140317,000000,109.939,110.069,109.681,109.691,14726.101813829,0
+TLH.US,D,20140318,000000,109.721,109.929,109.651,109.909,19773.070959546,0
+TLH.US,D,20140319,000000,109.859,109.859,108.944,109.113,57206.014255238,0
+TLH.US,D,20140320,000000,108.993,109.153,108.934,109.023,22251.860979771,0
+TLH.US,D,20140321,000000,109.143,109.611,109.143,109.611,17179.782534822,0
+TLH.US,D,20140324,000000,109.371,109.979,109.322,109.889,8893.7137881232,0
+TLH.US,D,20140325,000000,109.651,109.879,109.491,109.691,36935.779170889,0
+TLH.US,D,20140326,000000,109.711,110.248,109.711,110.248,134709.38163799,0
+TLH.US,D,20140327,000000,110.288,110.816,110.218,110.616,70363.287053026,0
+TLH.US,D,20140328,000000,110.477,110.477,109.839,110.079,99871.735510966,0
+TLH.US,D,20140331,000000,109.641,109.959,109.451,109.899,279458.46548108,0
+TLH.US,D,20140401,000000,109.551,109.641,109.401,109.491,42414.628263404,0
+TLH.US,D,20140402,000000,109.003,109.123,108.934,109.003,29196.088775489,0
+TLH.US,D,20140403,000000,109.113,109.312,109.103,109.193,26628.914021966,0
+TLH.US,D,20140404,000000,109.591,109.859,109.312,109.751,9201.051610728,0
+TLH.US,D,20140407,000000,110.039,110.377,110.019,110.208,7679.4280772433,0
+TLH.US,D,20140408,000000,110.099,110.427,110.009,110.367,61292.803798307,0
+TLH.US,D,20140409,000000,109.969,110.338,109.909,110.099,179064.45654608,0
+TLH.US,D,20140410,000000,110.357,111.064,110.348,110.786,49895.190690727,0
+TLH.US,D,20140411,000000,111.134,111.254,110.955,111.114,20274.252572226,0
+TLH.US,D,20140414,000000,111.064,111.104,110.816,110.974,31741.167345686,0
+TLH.US,D,20140415,000000,110.994,111.512,110.915,111.214,38086.789447704,0
+TLH.US,D,20140416,000000,110.905,111.164,110.836,111.114,55854.129584564,0
+TLH.US,D,20140417,000000,111.134,111.184,110.228,110.576,49434.183956819,0
+TLH.US,D,20140421,000000,110.656,110.786,110.308,110.387,14273.130055677,0
+TLH.US,D,20140422,000000,110.268,110.586,110.129,110.537,22553.172570559,0
+TLH.US,D,20140423,000000,110.806,110.935,110.646,110.925,12497.40041396,0
+TLH.US,D,20140424,000000,110.586,110.974,110.586,110.974,33631.395391904,0
+TLH.US,D,20140425,000000,111.174,111.403,111.124,111.124,5665.6622788033,0
+TLH.US,D,20140428,000000,111.004,111.134,110.706,110.826,14913.919372088,0
+TLH.US,D,20140429,000000,110.557,110.886,110.477,110.876,47340.068400835,0
+TLH.US,D,20140430,000000,111.024,111.224,110.816,111.174,65649.769401116,0
+TLH.US,D,20140501,000000,111.044,111.881,111.044,111.692,148941.33244293,0
+TLH.US,D,20140502,000000,111.254,112.279,111.244,112.03,161414.62792963,0
+TLH.US,D,20140505,000000,112.279,112.279,111.771,111.771,98875.398517423,0
+TLH.US,D,20140506,000000,111.921,112.13,111.871,112.07,21556.835577017,0
+TLH.US,D,20140507,000000,112,112.229,111.881,111.931,21794.871733741,0
+TLH.US,D,20140508,000000,112.189,112.459,111.881,112.03,117382.96079566,0
+TLH.US,D,20140509,000000,111.99,112.02,111.732,111.881,16748.906959994,0
+TLH.US,D,20140512,000000,111.752,111.821,111.442,111.572,16927.685170528,0
+TLH.US,D,20140513,000000,111.881,112.08,111.791,112.05,33853.361597118,0
+TLH.US,D,20140514,000000,112.568,112.957,112.568,112.727,16631.395439586,0
+TLH.US,D,20140515,000000,113.235,113.583,113.125,113.215,336557.0119356,0
+TLH.US,D,20140516,000000,113.145,113.315,112.996,112.996,60727.342379592,0
+TLH.US,D,20140519,000000,113.275,113.305,112.647,112.647,17468.03729001,0
+TLH.US,D,20140520,000000,112.677,113.055,112.677,112.986,180836.16869991,0
+TLH.US,D,20140521,000000,112.607,112.687,112.439,112.597,37214.994578354,0
+TLH.US,D,20140522,000000,112.637,112.707,112.369,112.518,70144.333963719,0
+TLH.US,D,20140523,000000,112.707,113.165,112.707,112.887,20152.72356394,0
+TLH.US,D,20140527,000000,112.787,113.095,112.528,113.085,125356.6698599,0
+TLH.US,D,20140528,000000,113.623,114.052,113.623,114.042,29565.69766019,0
+TLH.US,D,20140529,000000,114.082,114.32,113.663,113.663,31236.9726171,0
+TLH.US,D,20140530,000000,113.504,113.753,113.404,113.573,102704.06446439,0
+TLH.US,D,20140602,000000,113.145,113.474,112.767,112.967,215805.38755493,0
+TLH.US,D,20140603,000000,112.647,112.647,112.179,112.319,34330.438282534,0
+TLH.US,D,20140604,000000,112.259,112.269,111.901,112.03,30117.097871334,0
+TLH.US,D,20140605,000000,111.891,112.359,111.891,112.249,15722.438807372,0
+TLH.US,D,20140606,000000,112.577,112.667,112.179,112.239,24566.938369,0
+TLH.US,D,20140609,000000,112.1,112.169,111.931,112.07,40537.457052788,0
+TLH.US,D,20140610,000000,113.026,113.026,111.712,111.781,18449.308704013,0
+TLH.US,D,20140611,000000,111.951,112.11,111.771,111.891,23212.040582418,0
+TLH.US,D,20140612,000000,111.901,112.498,111.881,112.399,30252.688087189,0
+TLH.US,D,20140613,000000,112.12,112.528,112.12,112.399,8425.6764504309,0
+TLH.US,D,20140616,000000,112.439,112.518,112.249,112.449,22772.125659866,0
+TLH.US,D,20140617,000000,112.239,112.239,111.801,111.821,60747.429818978,0
+TLH.US,D,20140618,000000,112.07,112.607,111.97,112.349,68721.138883226,0
+TLH.US,D,20140619,000000,112.617,112.667,111.752,111.891,20750.324885672,0
+TLH.US,D,20140620,000000,111.771,112.14,111.732,112.14,27049.745877101,0
+TLH.US,D,20140623,000000,112.349,112.419,112.01,112.02,23319.508383133,0
+TLH.US,D,20140624,000000,112.439,112.647,112.259,112.647,10349.048771634,0
+TLH.US,D,20140625,000000,112.986,113.125,112.777,112.787,24880.30242342,0
+TLH.US,D,20140626,000000,113.195,113.335,113.065,113.245,4263.5590096649,0
+TLH.US,D,20140627,000000,113.444,113.444,113.105,113.105,19391.409611214,0
+TLH.US,D,20140630,000000,113.295,113.355,113.026,113.225,19282.937438529,0
+TLH.US,D,20140701,000000,112.687,112.986,112.647,112.717,31745.184833564,0
+TLH.US,D,20140702,000000,112.329,112.429,111.97,112.07,63092.638367287,0
+TLH.US,D,20140703,000000,111.632,111.881,111.542,111.791,32237.32709852,0
+TLH.US,D,20140707,000000,112.02,112.339,112.02,112.329,25811.355238959,0
+TLH.US,D,20140708,000000,112.647,112.996,112.647,112.957,84239.69018083,0
+TLH.US,D,20140709,000000,112.847,113.185,112.617,112.957,8467.8600731413,0
+TLH.US,D,20140710,000000,113.504,113.623,113.135,113.155,11013.943015309,0
+TLH.US,D,20140711,000000,113.434,113.593,113.365,113.484,8802.3159389172,0
+TLH.US,D,20140714,000000,113.285,113.325,113.105,113.175,8899.740019939,0
+TLH.US,D,20140715,000000,113.085,113.345,112.897,113.085,8272.0075391285,0
+TLH.US,D,20140716,000000,113.045,113.355,113.045,113.355,27625.251015508,0
+TLH.US,D,20140717,000000,113.772,114.26,113.623,114.23,21505.612606583,0
+TLH.US,D,20140718,000000,114.25,114.25,113.782,113.942,32687.285740764,0
+TLH.US,D,20140721,000000,114.18,114.49,114.18,114.19,21561.857436864,0
+TLH.US,D,20140722,000000,114.18,114.36,113.982,114.36,22426.621702428,0
+TLH.US,D,20140723,000000,114.44,114.49,114.28,114.28,7346.9809554061,0
+TLH.US,D,20140724,000000,113.882,113.882,113.673,113.792,12014.297496728,0
+TLH.US,D,20140725,000000,114.31,114.43,114.141,114.39,11466.914773462,0
+TLH.US,D,20140728,000000,114.36,114.42,114.052,114.2,26434.065859923,0
+TLH.US,D,20140729,000000,114.47,114.56,114.26,114.48,11090.275284975,0
+TLH.US,D,20140730,000000,113.922,113.952,113.384,113.444,16906.593359173,0
+TLH.US,D,20140731,000000,113.026,113.384,112.967,113.295,35908.306646299,0
+TLH.US,D,20140801,000000,113.623,114.19,113.245,114.042,48690.94869954,0
+TLH.US,D,20140804,000000,114.082,114.3,114.012,114.062,9742.408102179,0
+TLH.US,D,20140805,000000,113.942,114.28,113.663,114.2,10576.036836695,0
+TLH.US,D,20140806,000000,114.55,114.55,114.31,114.35,7811.0008052212,0
+TLH.US,D,20140807,000000,114.34,114.958,114.23,114.928,36365.29589233,0
+TLH.US,D,20140808,000000,115.157,115.415,114.828,114.888,30218.539440233,0
+TLH.US,D,20140811,000000,114.958,115.057,114.778,114.918,16972.881909147,0
+TLH.US,D,20140812,000000,114.888,114.888,114.55,114.56,30120.110987242,0
+TLH.US,D,20140813,000000,114.708,115.087,114.688,115.027,38238.449615068,0
+TLH.US,D,20140814,000000,115.395,115.465,114.997,115.435,13870.376895989,0
+TLH.US,D,20140815,000000,115.505,116.511,115.475,116.123,9856.9065066788,0
+TLH.US,D,20140818,000000,115.833,115.843,115.425,115.515,16653.49162291,0
+TLH.US,D,20140819,000000,115.853,115.853,115.246,115.356,35443.282424515,0
+TLH.US,D,20140820,000000,115.246,115.266,114.918,115.057,26062.448231283,0
+TLH.US,D,20140821,000000,115.117,115.515,115.117,115.435,14548.327975264,0
+TLH.US,D,20140822,000000,115.435,115.675,115.176,115.635,14984.225409939,0
+TLH.US,D,20140825,000000,115.793,115.873,115.655,115.783,21377.052994513,0
+TLH.US,D,20140826,000000,115.983,115.983,115.605,115.665,7453.4443841516,0
+TLH.US,D,20140827,000000,115.893,116.172,115.744,116.163,14777.324784264,0
+TLH.US,D,20140828,000000,116.551,116.61,116.271,116.431,40285.359688495,0
+TLH.US,D,20140829,000000,116.441,116.63,116.331,116.371,24409.25196982,0
+TLH.US,D,20140902,000000,115.615,116.241,115.326,115.395,31398.676504156,0
+TLH.US,D,20140903,000000,114.997,115.685,114.997,115.685,18735.554715262,0
+TLH.US,D,20140904,000000,115.346,115.475,114.967,115.047,43935.247424919,0
+TLH.US,D,20140905,000000,115.475,115.515,114.848,114.918,33897.553963767,0
+TLH.US,D,20140908,000000,115.375,115.415,114.768,114.808,9158.8679880175,0
+TLH.US,D,20140909,000000,114.609,114.768,114.589,114.708,37825.652735687,0
+TLH.US,D,20140910,000000,114.34,114.38,114.21,114.29,19945.822938265,0
+TLH.US,D,20140911,000000,114.49,114.55,114.032,114.042,46108.708366478,0
+TLH.US,D,20140912,000000,113.494,113.633,113.245,113.315,20122.592404861,0
+TLH.US,D,20140915,000000,113.573,113.693,113.474,113.563,32967.505520198,0
+TLH.US,D,20140916,000000,113.663,113.812,113.374,113.394,32556.717384755,0
+TLH.US,D,20140917,000000,113.713,113.802,113.085,113.085,28338.355113709,0
+TLH.US,D,20140918,000000,113.275,113.275,113.026,113.185,6797.5894882007,0
+TLH.US,D,20140919,000000,113.494,113.922,113.285,113.862,13677.537477884,0
+TLH.US,D,20140922,000000,113.932,114.082,113.902,114.082,10709.618308611,0
+TLH.US,D,20140923,000000,114.161,114.45,114.092,114.45,53787.132071751,0
+TLH.US,D,20140924,000000,114.35,114.44,113.992,114.082,16546.023822195,0
+TLH.US,D,20140925,000000,114.4,114.768,114.38,114.728,15956.457476219,0
+TLH.US,D,20140926,000000,114.638,114.698,114.41,114.579,185803.79246006,0
+TLH.US,D,20140929,000000,115.256,115.256,115.007,115.007,15756.587454328,0
+TLH.US,D,20140930,000000,114.838,115.127,114.758,114.818,33993.97367282,0
+TLH.US,D,20141001,000000,115.455,116.172,115.435,116.172,93536.157128642,0
+TLH.US,D,20141002,000000,116.083,116.113,115.555,115.615,37855.783894766,0
+TLH.US,D,20141003,000000,115.435,115.754,115.346,115.734,19770.057843638,0
+TLH.US,D,20141006,000000,115.695,115.983,115.595,115.883,22779.156263651,0
+TLH.US,D,20141007,000000,116.341,116.769,116.153,116.71,61388.21913539,0
+TLH.US,D,20141008,000000,116.819,116.839,116.291,116.67,457521.56317377,0
+TLH.US,D,20141009,000000,117.028,117.058,116.75,116.75,30465.61494468,0
+TLH.US,D,20141010,000000,117.068,117.307,116.949,117.307,27228.524087636,0
+TLH.US,D,20141013,000000,119.059,119.089,117.278,118.064,228846.15320428,0
+TLH.US,D,20141014,000000,118.014,118.372,117.864,118.263,88711.154188139,0
+TLH.US,D,20141015,000000,120.274,121.608,118.661,118.891,166208.49533908,0
+TLH.US,D,20141016,000000,120.065,120.115,118.482,118.601,142609.77154848,0
+TLH.US,D,20141017,000000,118.422,118.482,117.924,118.283,41525.759070576,0
+TLH.US,D,20141020,000000,118.651,118.781,118.173,118.422,63875.044131369,0
+TLH.US,D,20141021,000000,118.114,118.303,117.934,117.974,28380.53873642,0
+TLH.US,D,20141022,000000,117.864,118.074,117.666,118.004,268660.46243917,0
+TLH.US,D,20141023,000000,117.616,117.646,117.178,117.386,37264.20880485,0
+TLH.US,D,20141024,000000,117.496,117.864,117.446,117.466,13764.917839212,0
+TLH.US,D,20141027,000000,117.596,117.795,117.536,117.606,19025.818214389,0
+TLH.US,D,20141028,000000,117.357,117.506,117.078,117.258,43328.606755464,0
+TLH.US,D,20141029,000000,116.998,118.253,115.823,117.068,198565.34270195,0
+TLH.US,D,20141030,000000,117.766,117.766,117.168,117.168,18810.88261296,0
+TLH.US,D,20141031,000000,117.128,117.128,116.71,116.919,26020.264608573,0
+TLH.US,D,20141103,000000,116.769,116.988,116.421,116.869,79406.652264574,0
+TLH.US,D,20141104,000000,117.048,117.248,116.919,116.959,19536.039174792,0
+TLH.US,D,20141105,000000,116.879,117.008,116.73,116.968,77842.845108379,0
+TLH.US,D,20141106,000000,116.66,116.849,116.521,116.59,443053.58495605,0
+TLH.US,D,20141107,000000,116.889,117.466,116.889,117.327,20886.919473497,0
+TLH.US,D,20141110,000000,117.366,117.396,116.76,116.789,49528.594921933,0
+TLH.US,D,20141111,000000,116.71,117.058,116.62,116.829,20600.673462247,0
+TLH.US,D,20141112,000000,117.228,117.288,116.74,116.839,17808.519387601,0
+TLH.US,D,20141113,000000,116.949,117.078,116.849,116.968,14047.146362585,0
+TLH.US,D,20141114,000000,116.949,117.357,116.779,117.327,18255.464913939,0
+TLH.US,D,20141117,000000,117.934,117.934,116.959,117.118,50783.055511585,0
+TLH.US,D,20141118,000000,117.158,117.366,117.118,117.327,14480.030681352,0
+TLH.US,D,20141119,000000,116.869,117.268,116.869,116.959,19336.169152902,0
+TLH.US,D,20141120,000000,117.456,117.456,117.088,117.198,16053.88155724,0
+TLH.US,D,20141121,000000,117.337,117.606,117.258,117.586,37742.289862235,0
+TLH.US,D,20141124,000000,117.327,117.726,117.327,117.696,38503.603814963,0
+TLH.US,D,20141125,000000,117.726,118.273,117.726,118.164,11315.254606098,0
+TLH.US,D,20141126,000000,118.472,118.651,118.363,118.502,29761.550194203,0
+TLH.US,D,20141128,000000,118.831,119.727,118.283,118.283,104428.57113567,0
+TLH.US,D,20141201,000000,119.388,119.507,118.651,118.771,124096.18303844,0
+TLH.US,D,20141202,000000,118.313,118.313,117.914,117.914,38619.106591431,0
+TLH.US,D,20141203,000000,117.894,118.134,117.775,118.074,13444.523181007,0
+TLH.US,D,20141204,000000,117.924,118.721,117.924,118.681,21218.362223365,0
+TLH.US,D,20141205,000000,118.372,118.392,117.844,118.183,18256.469285908,0
+TLH.US,D,20141208,000000,118.273,119.109,118.114,118.751,14729.114929737,0
+TLH.US,D,20141209,000000,119.597,119.707,119.249,119.329,75759.777644058,0
+TLH.US,D,20141210,000000,119.349,120.055,119.319,119.995,10448.481596594,0
+TLH.US,D,20141211,000000,119.727,120.025,119.477,119.946,45458.879702342,0
+TLH.US,D,20141212,000000,120.632,121.07,120.444,120.962,24032.612481334,0
+TLH.US,D,20141215,000000,120.582,121.09,120.444,120.702,267294.51656092,0
+TLH.US,D,20141216,000000,121.489,121.638,121.05,121.519,44041.710853665,0
+TLH.US,D,20141217,000000,121.389,121.559,120.314,120.612,89258.536911407,0
+TLH.US,D,20141218,000000,119.816,119.886,119.487,119.707,66585.844076501,0
+TLH.US,D,20141219,000000,119.876,120.324,119.796,120.264,83120.819807034,0
+TLH.US,D,20141222,000000,119.886,120.364,119.866,120.354,247164.89355228,0
+TLH.US,D,20141223,000000,119.846,119.966,118.871,118.871,40882.961010227,0
+TLH.US,D,20141224,000000,118.781,119.269,118.522,119.269,8866.5957449522,0
+TLH.US,D,20141226,000000,119.329,119.497,119.139,119.438,6840.7774828805,0
+TLH.US,D,20141229,000000,119.796,120.135,119.627,119.916,32339.773039388,0
+TLH.US,D,20141230,000000,120.304,120.444,119.966,120.085,72875.221348237,0
+TLH.US,D,20141231,000000,120.204,120.454,119.886,119.995,41342.963372164,0
+TLH.US,D,20150102,000000,120.702,121.389,120.344,120.952,182939.32360362,0
+TLH.US,D,20150105,000000,121.34,122.245,121.34,122.037,34550.39574381,0
+TLH.US,D,20150106,000000,122.873,123.749,122.535,123.211,129917.52297248,0
+TLH.US,D,20150107,000000,122.853,123.261,122.395,123.082,65154.614020253,0
+TLH.US,D,20150108,000000,122.525,122.525,121.987,122.136,55473.472608201,0
+TLH.US,D,20150109,000000,122.057,122.992,121.967,122.823,25618.515820854,0
+TLH.US,D,20150112,000000,122.933,123.42,122.853,123.281,49285.536905363,0
+TLH.US,D,20150113,000000,123.032,123.59,122.823,123.321,20726.219958409,0
+TLH.US,D,20150114,000000,124.247,124.904,123.878,123.938,38965.614920839,0
+TLH.US,D,20150115,000000,123.978,125.163,123.818,125.093,55740.635552034,0
+TLH.US,D,20150116,000000,124.715,125.033,123.998,124.098,24998.818315797,0
+TLH.US,D,20150120,000000,124.516,125.043,124.356,124.685,113919.88624552,0
+TLH.US,D,20150121,000000,124.705,124.894,123.66,123.878,124154.43661265,0
+TLH.US,D,20150122,000000,124.266,124.366,123.341,123.6,35230.355567024,0
+TLH.US,D,20150123,000000,124.326,124.685,124.128,124.605,28059.139706245,0
+TLH.US,D,20150126,000000,124.456,124.715,124.058,124.177,14335.401117773,0
+TLH.US,D,20150127,000000,125.003,125.113,124.167,124.396,30556.008421916,0
+TLH.US,D,20150128,000000,124.516,125.621,124.256,125.293,26022.273352511,0
+TLH.US,D,20150129,000000,125.013,125.193,124.595,124.755,26230.178350156,0
+TLH.US,D,20150130,000000,125.531,126.029,125.243,125.919,43863.937015099,0
+TLH.US,D,20150202,000000,125.381,125.869,125.223,125.381,165054.47194636,0
+TLH.US,D,20150203,000000,124.844,124.973,124.187,124.426,74505.317054406,0
+TLH.US,D,20150204,000000,123.878,124.854,123.818,124.784,19128.264155257,0
+TLH.US,D,20150205,000000,124.426,124.426,124.038,124.108,101250.73822481,0
+TLH.US,D,20150206,000000,123.301,123.44,122.693,123.162,72150.064786405,0
+TLH.US,D,20150209,000000,123.42,123.42,122.843,122.843,28684.863443117,0
+TLH.US,D,20150210,000000,122.505,122.803,122.195,122.415,39448.717838071,0
+TLH.US,D,20150211,000000,122.265,122.604,121.957,122.365,44530.840002713,0
+TLH.US,D,20150212,000000,122.574,122.753,122.126,122.295,14083.30375348,0
+TLH.US,D,20150213,000000,122.574,122.574,121.529,121.678,125302.43377357,0
+TLH.US,D,20150217,000000,121.469,121.698,120.214,120.543,75697.506581961,0
+TLH.US,D,20150218,000000,120.802,121.33,120.394,121.011,32308.63750834,0
+TLH.US,D,20150219,000000,120.981,121.19,120.523,120.642,42914.805504114,0
+TLH.US,D,20150220,000000,121.17,121.638,120.394,120.543,38721.552532299,0
+TLH.US,D,20150223,000000,121.09,121.439,121.001,121.25,13532.907914305,0
+TLH.US,D,20150224,000000,121.18,122.255,121.12,122.205,50035.802766428,0
+TLH.US,D,20150225,000000,122.126,122.584,121.967,122.495,33918.645775122,0
+TLH.US,D,20150226,000000,122.455,122.743,122.027,122.027,107764.0904457,0
+TLH.US,D,20150227,000000,122.097,122.435,121.787,122.315,112623.24203315,0
+TLH.US,D,20150302,000000,122.235,122.365,121.2,121.24,250477.31230702,0
+TLH.US,D,20150303,000000,121.28,121.479,120.912,121.011,140224.3881214,0
+TLH.US,D,20150304,000000,121.618,121.618,120.942,121.15,37833.687711441,0
+TLH.US,D,20150305,000000,121.25,121.29,120.862,121.11,9542.5380802889,0
+TLH.US,D,20150306,000000,120.055,120.254,119.428,119.627,120129.91813168,0
+TLH.US,D,20150309,000000,120.184,120.254,119.557,120.224,64440.505550083,0
+TLH.US,D,20150310,000000,121.011,121.23,120.632,120.932,87570.187631019,0
+TLH.US,D,20150311,000000,120.812,121.379,120.752,121.379,36148.351546961,0
+TLH.US,D,20150312,000000,121.897,121.897,121.13,121.19,45694.907115128,0
+TLH.US,D,20150313,000000,121.09,121.519,121.07,121.19,13356.138447709,0
+TLH.US,D,20150316,000000,121.867,121.867,121.429,121.668,42551.222851229,0
+TLH.US,D,20150317,000000,121.957,122.165,121.817,122.077,65119.461001328,0
+TLH.US,D,20150318,000000,122.624,123.55,122.097,123.55,83413.092050099,0
+TLH.US,D,20150319,000000,123.47,123.51,122.923,123.002,23353.657030089,0
+TLH.US,D,20150320,000000,123.38,123.65,123.271,123.65,12456.221163219,0
+TLH.US,D,20150323,000000,123.858,124.008,123.341,123.55,18071.664843557,0
+TLH.US,D,20150324,000000,123.928,124.376,123.66,124.276,24251.565570641,0
+TLH.US,D,20150325,000000,124.217,124.217,123.64,123.67,9433.0615356356,0
+TLH.US,D,20150326,000000,123.092,123.37,122.574,122.663,34129.563888674,0
+TLH.US,D,20150327,000000,123.281,123.5,122.963,123.44,14032.080783046,0
+TLH.US,D,20150330,000000,123.4,123.58,123.052,123.261,35810.882565278,0
+TLH.US,D,20150331,000000,123.122,123.858,123.122,123.45,82764.267757933,0
+TLH.US,D,20150401,000000,124.138,124.386,123.818,124.177,83756.587263599,0
+TLH.US,D,20150402,000000,124.138,124.158,123.48,123.57,27956.693765377,0
+TLH.US,D,20150406,000000,124.256,124.256,123.38,123.5,11899.799092229,0
+TLH.US,D,20150407,000000,123.56,123.918,123.42,123.808,44615.207248133,0
+TLH.US,D,20150408,000000,123.68,123.858,123.38,123.808,42100.259837014,0
+TLH.US,D,20150409,000000,123.61,123.69,122.943,123.142,71278.269917056,0
+TLH.US,D,20150410,000000,123.37,123.788,122.893,123.162,89702.469321836,0
+TLH.US,D,20150413,000000,123.112,123.63,122.982,123.241,33793.099278961,0
+TLH.US,D,20150414,000000,123.998,124.177,123.64,123.68,14482.039425291,0
+TLH.US,D,20150415,000000,123.818,123.978,123.52,123.768,30617.275112043,0
+TLH.US,D,20150416,000000,123.848,123.928,123.311,123.59,49290.55876521,0
+TLH.US,D,20150417,000000,123.44,124.336,123.44,124.158,24586.021436416,0
+TLH.US,D,20150420,000000,123.978,124.018,123.56,123.64,48858.678818413,0
+TLH.US,D,20150421,000000,123.66,123.68,123.331,123.44,14223.915829181,0
+TLH.US,D,20150422,000000,123.211,123.321,122.405,122.475,36212.631352996,0
+TLH.US,D,20150423,000000,122.515,123.172,122.515,122.992,17967.210158751,0
+TLH.US,D,20150424,000000,123.231,123.52,123.142,123.42,9108.6493895527,0
+TLH.US,D,20150427,000000,123.162,123.62,123.032,123.42,13698.629289239,0
+TLH.US,D,20150428,000000,122.953,123.221,122.495,122.525,12747.489034315,0
+TLH.US,D,20150429,000000,121.787,121.957,121.489,121.738,17289.259079475,0
+TLH.US,D,20150430,000000,121.31,121.987,121.14,121.827,9653.0189969116,0
+TLH.US,D,20150501,000000,121.369,121.499,120.822,120.952,147488.00620335,0
+TLH.US,D,20150504,000000,121.14,121.21,120.513,120.513,61863.287076867,0
+TLH.US,D,20150505,000000,120.533,120.592,119.926,120.404,39110.244484417,0
+TLH.US,D,20150506,000000,119.995,120.045,119.418,119.497,91972.349972446,0
+TLH.US,D,20150507,000000,119.886,120.384,119.747,120.264,445732.24499817,0
+TLH.US,D,20150508,000000,121.17,121.18,120.513,120.652,142780.51478327,0
+TLH.US,D,20150511,000000,120.533,120.533,119.179,119.229,151641.0842964,0
+TLH.US,D,20150512,000000,118.831,119.956,118.821,119.309,112605.16333771,0
+TLH.US,D,20150513,000000,119.766,119.796,118.831,118.96,168776.67446457,0
+TLH.US,D,20150514,000000,119.199,119.687,118.851,119.418,29028.358656616,0
+TLH.US,D,20150515,000000,120.085,120.662,120.005,120.572,70027.826815281,0
+TLH.US,D,20150518,000000,119.995,120.025,119.487,119.537,22606.404284933,0
+TLH.US,D,20150519,000000,118.841,119.517,118.731,118.96,60177.950912388,0
+TLH.US,D,20150520,000000,119.149,119.497,119.009,119.239,31234.963873161,0
+TLH.US,D,20150521,000000,119.637,120.174,119.607,120.105,54582.594671434,0
+TLH.US,D,20150522,000000,119.816,120.135,119.657,119.975,18260.486773785,0
+TLH.US,D,20150526,000000,119.975,120.932,119.975,120.802,47268.757991015,0
+TLH.US,D,20150527,000000,120.642,121.08,120.394,121.08,28579.40438634,0
+TLH.US,D,20150528,000000,120.772,121.16,120.742,120.892,19254.815023389,0
+TLH.US,D,20150529,000000,120.991,121.499,120.991,121.22,32166.0166887,0
+TLH.US,D,20150601,000000,121.041,121.08,120.204,120.474,67549.036795057,0
+TLH.US,D,20150602,000000,119.657,120.025,119.398,119.527,45561.32564321,0
+TLH.US,D,20150603,000000,118.761,118.841,118.084,118.193,137716.47131407,0
+TLH.US,D,20150604,000000,118.96,119.309,118.621,119.069,435067.82342817,0
+TLH.US,D,20150605,000000,118.173,118.601,118.094,118.114,90506.971269242,0
+TLH.US,D,20150608,000000,118.631,118.631,118.203,118.363,322190.47528678,0
+TLH.US,D,20150609,000000,117.974,118.144,117.656,117.954,76781.223936833,0
+TLH.US,D,20150610,000000,117.526,117.775,117.268,117.436,91884.969611117,0
+TLH.US,D,20150611,000000,117.864,118.671,117.795,118.631,64391.291323587,0
+TLH.US,D,20150612,000000,118.392,119.269,118.392,118.611,46205.12807553,0
+TLH.US,D,20150615,000000,119.259,119.269,118.681,118.831,21809.93731328,0
+TLH.US,D,20150616,000000,119.129,119.467,118.94,119.447,27967.741857039,0
+TLH.US,D,20150617,000000,119.259,119.507,118.442,119.249,37922.07244474,0
+TLH.US,D,20150618,000000,119.099,119.139,118.631,119.079,46982.511979766,0
+TLH.US,D,20150619,000000,119.657,120.085,119.657,119.936,52354.897643535,0
+TLH.US,D,20150622,000000,119.039,119.378,118.621,118.651,20136.653612432,0
+TLH.US,D,20150623,000000,118.034,118.771,118.034,118.223,41429.339361524,0
+TLH.US,D,20150624,000000,118.621,118.881,118.343,118.701,7268.6399418009,0
+TLH.US,D,20150625,000000,118.442,118.611,118.164,118.233,12415.041912478,0
+TLH.US,D,20150626,000000,117.894,117.894,117.357,117.546,8165.544110383,0
+TLH.US,D,20150629,000000,118.562,119.507,118.273,119.259,20698.097543269,0
+TLH.US,D,20150630,000000,118.611,119.487,118.611,118.811,34056.244734916,0
+TLH.US,D,20150701,000000,118.084,118.372,117.954,118.024,46562.6844966,0
+TLH.US,D,20150702,000000,118.512,118.671,118.323,118.363,33390.346119272,0
+TLH.US,D,20150706,000000,119.537,119.826,119.129,119.667,103516.60138755,0
+TLH.US,D,20150707,000000,120.712,120.952,120.174,120.294,62532.198808419,0
+TLH.US,D,20150708,000000,120.612,121.14,120.294,120.742,29478.317298861,0
+TLH.US,D,20150709,000000,120.025,120.304,119.727,119.737,19428.571374077,0
+TLH.US,D,20150710,000000,118.691,119.139,118.343,118.482,45781.283104487,0
+TLH.US,D,20150713,000000,118.293,118.621,118.004,118.233,22670.684090967,0
+TLH.US,D,20150714,000000,118.472,118.601,118.293,118.452,43266.335693368,0
+TLH.US,D,20150715,000000,118.601,119.388,118.472,119.249,44949.663113909,0
+TLH.US,D,20150716,000000,119.009,119.587,119.009,119.537,36294.989854479,0
+TLH.US,D,20150717,000000,119.517,119.766,119.517,119.687,8038.9932422516,0
+TLH.US,D,20150720,000000,119.457,119.677,119.309,119.547,54716.176143351,0
+TLH.US,D,20150721,000000,119.388,120.055,119.309,119.975,41655.323054615,0
+TLH.US,D,20150722,000000,120.165,120.513,120.035,120.274,13627.318879419,0
+TLH.US,D,20150723,000000,120.344,121.031,120.264,121.021,12727.401594929,0
+TLH.US,D,20150724,000000,121.011,121.24,120.952,121.14,25461.833793643,0
+TLH.US,D,20150727,000000,121.419,121.618,121.27,121.539,98718.716490213,0
+TLH.US,D,20150728,000000,121.12,121.22,120.912,121.011,16186.458657188,0
+TLH.US,D,20150729,000000,120.842,120.842,120.563,120.672,25791.267799573,0
+TLH.US,D,20150730,000000,120.742,121.15,120.672,120.962,9599.7872825388,0
+TLH.US,D,20150731,000000,121.578,122.097,121.578,121.758,16186.458657188,0
+TLH.US,D,20150803,000000,121.807,122.644,121.807,122.335,67631.395296539,0
+TLH.US,D,20150804,000000,122.156,122.365,121.529,121.529,40238.154205937,0
+TLH.US,D,20150805,000000,121.26,121.419,120.852,120.981,16722.793288792,0
+TLH.US,D,20150806,000000,121.17,121.957,121.17,121.698,57554.531328583,0
+TLH.US,D,20150807,000000,121.937,122.475,121.857,122.275,18620.051938793,0
+TLH.US,D,20150810,000000,121.947,123.59,121.429,121.559,43247.252625951,0
+TLH.US,D,20150811,000000,122.395,122.963,122.395,122.584,21618.102267144,0
+TLH.US,D,20150812,000000,122.743,123.321,122.385,122.385,46592.815655679,0
+TLH.US,D,20150813,000000,122.107,122.475,121.997,122.057,38454.389588467,0
+TLH.US,D,20150814,000000,121.987,122.305,121.688,121.937,23520.382776993,0
+TLH.US,D,20150817,000000,122.535,122.634,122.146,122.175,24860.214984034,0
+TLH.US,D,20150818,000000,121.907,122.225,121.658,121.767,47926.621630905,0
+TLH.US,D,20150819,000000,121.379,122.624,121.379,122.604,32994.623563369,0
+TLH.US,D,20150820,000000,122.733,123.142,122.733,123.072,19729.882964866,0
+TLH.US,D,20150821,000000,123.331,123.51,123.052,123.47,111578.69518509,0
+TLH.US,D,20150824,000000,124.675,141.083,123.41,123.45,322809.16841987,0
+TLH.US,D,20150825,000000,122.663,122.863,122.107,122.485,47260.72301526,0
+TLH.US,D,20150826,000000,121.877,122.305,121.16,121.23,39122.296948049,0
+TLH.US,D,20150827,000000,121.33,123.102,121.15,121.379,263730.00044189,0
+TLH.US,D,20150828,000000,122.097,122.175,121.419,121.419,219365.88618608,0
+TLH.US,D,20150831,000000,121.997,122.017,121.001,121.13,116366.53636273,0
+TLH.US,D,20150901,000000,121.499,121.797,121.041,121.708,142991.43289682,0
+TLH.US,D,20150902,000000,121.32,121.718,121.22,121.379,34381.661252968,0
+TLH.US,D,20150903,000000,121.678,121.698,121.22,121.658,30708.672961249,0
+TLH.US,D,20150904,000000,122.097,122.395,121.698,122.165,49631.040862801,0
+TLH.US,D,20150908,000000,121.598,121.598,121.27,121.34,67658.513339709,0
+TLH.US,D,20150909,000000,120.592,121.728,120.504,121.559,89245.480075806,0
+TLH.US,D,20150910,000000,121.23,121.399,121.021,121.18,59614.498237611,0
+TLH.US,D,20150911,000000,121.578,121.728,121.369,121.529,22594.351821301,0
+TLH.US,D,20150914,000000,121.618,121.857,121.439,121.638,37616.743366073,0
+TLH.US,D,20150915,000000,121.2,121.22,120.384,120.414,9462.1883227452,0
+TLH.US,D,20150916,000000,120.354,120.572,120.135,120.314,53969.927770163,0
+TLH.US,D,20150917,000000,120.155,121.877,119.707,121.409,177242.52579378,0
+TLH.US,D,20150918,000000,121.867,122.255,121.588,122.225,162686.16284276,0
+TLH.US,D,20150921,000000,121.559,121.648,121.17,121.26,77229.173835139,0
+TLH.US,D,20150922,000000,122.017,122.395,121.807,122.156,34610.658061968,0
+TLH.US,D,20150923,000000,121.857,122.235,121.837,122.067,8097.2468164708,0
+TLH.US,D,20150924,000000,122.713,123.052,122.445,122.445,22324.17576156,0
+TLH.US,D,20150925,000000,122.017,122.195,121.867,122.156,115725.74704631,0
+TLH.US,D,20150928,000000,122.325,123.162,122.325,123.162,144443.75476442,0
+TLH.US,D,20150929,000000,123.241,123.61,123.132,123.52,125408.89720231,0
+TLH.US,D,20150930,000000,123.072,123.51,123.072,123.38,64314.95905392,0
+TLH.US,D,20151001,000000,123.68,123.958,123.54,123.55,281046.37756454,0
+TLH.US,D,20151002,000000,124.824,125.243,124.018,124.227,45435.779147049,0
+TLH.US,D,20151005,000000,123.908,123.908,123.4,123.4,21969.632456398,0
+TLH.US,D,20151006,000000,123.351,123.729,123.132,123.68,30212.513208417,0
+TLH.US,D,20151007,000000,123.361,123.5,123.132,123.281,65655.795632932,0
+TLH.US,D,20151008,000000,123.43,123.51,122.703,122.863,39772.125612184,0
+TLH.US,D,20151009,000000,122.713,123.112,122.713,122.943,28770.235060506,0
+TLH.US,D,20151012,000000,123.38,123.5,123.072,123.44,14332.388001865,0
+TLH.US,D,20151013,000000,123.341,123.719,123.211,123.6,23220.075558173,0
+TLH.US,D,20151014,000000,123.838,124.426,123.749,124.376,38433.297777112,0
+TLH.US,D,20151015,000000,124.177,124.177,123.788,123.838,47876.40303244,0
+TLH.US,D,20151016,000000,124.068,124.326,123.788,123.848,11331.324557606,0
+TLH.US,D,20151019,000000,123.858,123.858,123.41,123.749,47660.463059041,0
+TLH.US,D,20151020,000000,123.201,123.331,123.172,123.201,10662.412826055,0
+TLH.US,D,20151021,000000,123.47,123.858,123.47,123.71,37549.450444131,0
+TLH.US,D,20151022,000000,123.798,123.978,123.59,123.739,6222.0843497937,0
+TLH.US,D,20151023,000000,123.142,123.142,122.943,123.032,74871.9128232,0
+TLH.US,D,20151026,000000,123.311,123.5,123.271,123.41,95646.342636134,0
+TLH.US,D,20151027,000000,123.68,123.848,123.63,123.64,15329.729367377,0
+TLH.US,D,20151028,000000,123.58,123.64,122.992,123.102,18994.682683341,0
+TLH.US,D,20151029,000000,122.653,122.743,122.067,122.165,33881.484012258,0
+TLH.US,D,20151030,000000,122.315,122.584,122.215,122.395,47542.951538634,0
+TLH.US,D,20151102,000000,122.007,122.215,121.897,122.037,79146.519924526,0
+TLH.US,D,20151103,000000,121.807,121.867,121.489,121.638,68615.67982645,0
+TLH.US,D,20151104,000000,121.678,122.175,121.34,121.529,21643.211566377,0
+TLH.US,D,20151105,000000,121.429,121.539,121.06,121.34,49013.352101684,0
+TLH.US,D,20151106,000000,120.454,120.484,120.214,120.314,20400.803440356,0
+TLH.US,D,20151109,000000,119.826,120.364,119.826,120.095,38018.492153791,0
+TLH.US,D,20151110,000000,120.294,120.762,120.115,120.294,325568.17821953,0
+TLH.US,D,20151111,000000,120.135,120.572,120.035,120.324,35813.895681186,0
+TLH.US,D,20151112,000000,120.513,120.792,120.324,120.523,83499.468039459,0
+TLH.US,D,20151113,000000,120.812,121.14,120.692,120.952,36374.335240053,0
+TLH.US,D,20151116,000000,121.16,121.3,120.862,121.05,141827.3657844,0
+TLH.US,D,20151117,000000,120.742,121.17,120.533,121.14,7982.748411971,0
+TLH.US,D,20151118,000000,120.942,121.489,120.792,121.11,27165.248653571,0
+TLH.US,D,20151119,000000,121.429,121.588,121.409,121.469,15523.573157452,0
+TLH.US,D,20151120,000000,121.509,121.608,121.24,121.27,8318.2086497161,0
+TLH.US,D,20151123,000000,121.25,121.578,121.23,121.449,40362.696330131,0
+TLH.US,D,20151124,000000,121.569,121.688,121.499,121.578,27165.248653571,0
+TLH.US,D,20151125,000000,121.628,121.758,121.578,121.628,46906.179710099,0
+TLH.US,D,20151127,000000,121.777,121.887,121.688,121.708,14084.308125449,0
+TLH.US,D,20151130,000000,121.837,121.927,121.748,121.877,14305.269958694,0
+TLH.US,D,20151201,000000,121.827,122.604,121.718,122.505,242634.17159878,0
+TLH.US,D,20151202,000000,122.245,122.425,122.077,122.345,29810.764420698,0
+TLH.US,D,20151203,000000,121.519,121.519,120.364,120.652,19626.432652029,0
+TLH.US,D,20151204,000000,120.782,121.379,120.732,121.21,47013.647510814,0
+TLH.US,D,20151207,000000,121.29,122.047,121.29,121.748,21623.124126991,0
+TLH.US,D,20151208,000000,122.165,122.165,121.688,121.827,25356.374736867,0
+TLH.US,D,20151209,000000,121.618,122.175,121.439,121.957,46687.226620792,0
+TLH.US,D,20151210,000000,122.146,122.146,121.817,121.817,20292.331267672,0
+TLH.US,D,20151211,000000,122.584,123.231,122.445,123.082,29720.370943462,0
+TLH.US,D,20151214,000000,123.68,123.68,121.947,122.087,88528.358489728,0
+TLH.US,D,20151215,000000,121.489,121.698,121.33,121.469,39699.810830395,0
+TLH.US,D,20151216,000000,121.27,121.539,121.05,121.29,30939.678514188,0
+TLH.US,D,20151217,000000,121.509,122.126,121.509,121.977,22393.477427442,0
+TLH.US,D,20151218,000000,122.235,123.022,122.215,122.395,43245.243882013,0
+TLH.US,D,20151221,000000,122.475,122.773,122.315,122.495,21288.668261215,0
+TLH.US,D,20151222,000000,122.205,122.225,121.827,121.867,21298.711980908,0
+TLH.US,D,20151223,000000,121.509,121.588,121.31,121.489,12976.485843315,0
+TLH.US,D,20151224,000000,121.748,121.897,121.718,121.897,14837.587102421,0
+TLH.US,D,20151228,000000,121.787,122.255,121.728,121.927,22308.105810051,0
+TLH.US,D,20151229,000000,121.688,121.758,120.952,121.1,52582.890080564,0
+TLH.US,D,20151230,000000,120.882,121.24,120.872,121.1,13406.357046174,0
+TLH.US,D,20151231,000000,121.499,121.618,121.16,121.25,32143.920505374,0
+TLH.US,D,20160104,000000,122.077,122.375,121.738,121.817,66336.759828115,0
+TLH.US,D,20160105,000000,121.578,121.987,121.569,121.658,27958.702509315,0
+TLH.US,D,20160106,000000,122.545,122.763,122.275,122.723,60487.29747893,0
+TLH.US,D,20160107,000000,122.913,123.122,122.285,123.042,185915.27774865,0
+TLH.US,D,20160108,000000,122.903,123.46,122.683,123.37,40290.381548342,0
+TLH.US,D,20160111,000000,122.813,123.172,122.634,122.733,38004.430946222,0
+TLH.US,D,20160112,000000,122.793,123.948,122.763,123.55,133806.45123759,0
+TLH.US,D,20160113,000000,123.37,124.256,123.251,124.038,102658.86772576,0
+TLH.US,D,20160114,000000,124.028,124.138,123.271,123.59,75414.27368662,0
+TLH.US,D,20160115,000000,124.595,124.914,124.197,124.526,151917.28658796,0
+TLH.US,D,20160119,000000,124.326,124.705,124.058,124.237,150528.24015442,0
+TLH.US,D,20160120,000000,125.023,125.611,124.944,124.993,749233.36668028,0
+TLH.US,D,20160121,000000,125.332,125.451,124.536,124.675,91000.117906167,0
+TLH.US,D,20160122,000000,124.138,124.426,123.898,124.256,109538.81571545,0
+TLH.US,D,20160125,000000,124.496,124.794,124.436,124.685,36507.91671197,0
+TLH.US,D,20160126,000000,124.824,125.023,124.536,124.874,91748.375023294,0
+TLH.US,D,20160127,000000,124.745,125.003,124.276,124.775,74850.821011844,0
+TLH.US,D,20160128,000000,124.685,125.143,124.675,125.033,169252.74677802,0
+TLH.US,D,20160129,000000,125.591,125.909,125.391,125.741,58806.983174297,0
+TLH.US,D,20160201,000000,125.641,125.661,125.303,125.541,325796.17065656,0
+TLH.US,D,20160202,000000,126.258,126.656,126.109,126.656,127127.37764178,0
+TLH.US,D,20160203,000000,126.477,127.134,126.268,126.298,128192.01192922,0
+TLH.US,D,20160204,000000,126.348,126.646,126.178,126.646,77243.235042709,0
+TLH.US,D,20160205,000000,126.228,126.896,126.178,126.706,175878.58865947,0
+TLH.US,D,20160208,000000,127.413,128.259,127.324,128.15,330683.44465915,0
+TLH.US,D,20160209,000000,128.687,128.687,127.921,128.05,280697.8604912,0
+TLH.US,D,20160210,000000,127.891,128.737,127.762,128.657,191501.59464189,0
+TLH.US,D,20160211,000000,130.778,130.778,128.887,129.414,292894.95368633,0
+TLH.US,D,20160212,000000,128.996,128.996,127.951,128.409,337895.83977067,0
+TLH.US,D,20160216,000000,127.742,128.03,127.363,127.632,138654.5547334,0
+TLH.US,D,20160217,000000,127.154,127.851,126.676,127.134,78344.026721058,0
+TLH.US,D,20160218,000000,127.194,128.1,127.154,127.891,164665.77999424,0
+TLH.US,D,20160219,000000,128.08,128.459,127.811,127.951,75176.237529896,0
+TLH.US,D,20160222,000000,127.99,128.02,127.732,127.891,130940.9780092,0
+TLH.US,D,20160223,000000,127.612,128.349,127.304,128.16,109816.02237897,0
+TLH.US,D,20160224,000000,128.747,129.305,127.981,127.99,67863.405221446,0
+TLH.US,D,20160225,000000,128.607,128.877,128.199,128.499,94485.288639627,0
+TLH.US,D,20160226,000000,127.891,128.14,127.542,127.771,84442.573318628,0
+TLH.US,D,20160229,000000,128.11,128.11,127.752,128.08,40508.330265678,0
+TLH.US,D,20160301,000000,128,128,126.576,126.786,101593.22906635,0
+TLH.US,D,20160302,000000,127.472,127.472,126.308,126.786,78773.897923917,0
+TLH.US,D,20160303,000000,126.806,127.274,126.756,126.984,57280.337780966,0
+TLH.US,D,20160304,000000,126.955,126.955,126.109,126.417,75948.599574286,0
+TLH.US,D,20160307,000000,126.348,126.348,126.059,126.248,120975.59932983,0
+TLH.US,D,20160308,000000,127.304,127.762,127.134,127.324,61810.055362494,0
+TLH.US,D,20160309,000000,126.806,127.004,126.457,126.606,233117.7471897,0
+TLH.US,D,20160310,000000,126.955,126.955,125.84,126.278,100744.53475228,0
+TLH.US,D,20160311,000000,126.387,126.437,125.541,125.631,45275.079631961,0
+TLH.US,D,20160314,000000,125.85,126.129,125.741,125.77,19121.233551473,0
+TLH.US,D,20160315,000000,126.188,126.308,125.691,125.79,81732.777745466,0
+TLH.US,D,20160316,000000,125.899,126.447,125.511,126.407,74588.679927857,0
+TLH.US,D,20160317,000000,126.626,126.925,126.566,126.666,134928.3347273,0
+TLH.US,D,20160318,000000,126.846,127.234,126.836,126.925,53035.861838717,0
+TLH.US,D,20160321,000000,127.224,127.224,126.258,126.308,191760.72260996,0
+TLH.US,D,20160322,000000,127.094,127.194,126.099,126.159,89887.273764187,0
+TLH.US,D,20160323,000000,126.308,127.164,126.288,126.974,65198.806386901,0
+TLH.US,D,20160324,000000,127.742,127.742,126.397,126.756,101708.73184281,0
+TLH.US,D,20160328,000000,126.517,127.403,126.517,127.034,20886.919473497,0
+TLH.US,D,20160329,000000,127.304,128.259,127.304,128.189,38992.732964009,0
+TLH.US,D,20160330,000000,128.289,128.299,127.164,127.383,38802.906661812,0
+TLH.US,D,20160331,000000,127.632,128.379,127.552,128.289,304453.266309,0
+TLH.US,D,20160401,000000,128.538,128.807,127.911,128.329,220364.23192356,0
+TLH.US,D,20160404,000000,128.319,128.528,128.11,128.399,259181.19979295,0
+TLH.US,D,20160405,000000,129.095,129.394,128.957,129.275,151129.85896403,0
+TLH.US,D,20160406,000000,129.075,129.075,128.538,128.677,45467.919050066,0
+TLH.US,D,20160407,000000,129.315,129.763,129.026,129.663,37302.374939683,0
+TLH.US,D,20160408,000000,129.305,129.424,129.026,129.205,118855.37010264,0
+TLH.US,D,20160411,000000,128.887,129.374,128.687,129.245,35040.529264827,0
+TLH.US,D,20160412,000000,128.917,129.056,128.489,128.657,44503.721959541,0
+TLH.US,D,20160413,000000,128.607,128.957,128.359,128.827,76205.718798425,0
+TLH.US,D,20160414,000000,128.577,128.817,128.309,128.399,94639.961922899,0
+TLH.US,D,20160415,000000,128.677,129.235,128.677,128.966,1339431.4626261,0
+TLH.US,D,20160418,000000,128.897,128.897,128.449,128.667,23885.974173816,0
+TLH.US,D,20160419,000000,128.617,128.657,128.189,128.469,20007.089628392,0
+TLH.US,D,20160420,000000,128.667,128.787,127.542,127.552,107149.41480049,0
+TLH.US,D,20160421,000000,127.054,127.294,126.876,127.234,121195.55679111,0
+TLH.US,D,20160422,000000,127.274,127.274,126.876,127.104,58397.199410824,0
+TLH.US,D,20160425,000000,126.796,127.004,126.666,126.686,157256.52797674,0
+TLH.US,D,20160426,000000,126.716,126.766,126.238,126.298,34486.115937775,0
+TLH.US,D,20160427,000000,126.906,127.264,126.656,127.194,37527.354260805,0
+TLH.US,D,20160428,000000,127.074,127.821,127.044,127.692,93598.428190738,0
+TLH.US,D,20160429,000000,127.423,127.811,127.134,127.752,64854.306801433,0
+TLH.US,D,20160502,000000,127.443,127.582,127.074,127.124,348649.65044593,0
+TLH.US,D,20160503,000000,127.981,128.319,127.911,128.03,192915.75037465,0
+TLH.US,D,20160504,000000,128.289,128.538,127.941,128.469,148849.93459372,0
+TLH.US,D,20160505,000000,128.489,129.016,128.16,128.966,77564.634072884,0
+TLH.US,D,20160506,000000,129.036,129.036,128.449,128.509,134109.77157232,0
+TLH.US,D,20160509,000000,128.917,129.006,128.509,128.877,93094.233462151,0
+TLH.US,D,20160510,000000,130.072,130.072,128.528,128.767,113979.14419171,0
+TLH.US,D,20160511,000000,128.519,129.464,128.519,129.245,106945.52729073,0
+TLH.US,D,20160512,000000,128.737,128.947,128.587,128.817,48975.18596685,0
+TLH.US,D,20160513,000000,129.006,129.534,128.917,129.524,79133.463088926,0
+TLH.US,D,20160516,000000,128.996,129.046,128.647,128.837,25609.47647313,0
+TLH.US,D,20160517,000000,128.867,129.085,128.827,128.877,29664.126113181,0
+TLH.US,D,20160518,000000,128.459,128.459,127.254,127.522,56995.096141686,0
+TLH.US,D,20160519,000000,127.492,128.01,127.492,127.851,26683.150108308,0
+TLH.US,D,20160520,000000,127.512,127.971,127.512,127.931,19564.161589932,0
+TLH.US,D,20160523,000000,127.821,128.16,127.732,128.1,19095.119880271,0
+TLH.US,D,20160524,000000,127.622,127.901,127.482,127.672,33501.831407864,0
+TLH.US,D,20160525,000000,127.682,127.901,127.542,127.542,16083.008344349,0
+TLH.US,D,20160526,000000,127.692,128.319,127.692,128.14,76199.69256661,0
+TLH.US,D,20160527,000000,127.981,128.259,127.752,127.752,35891.232322821,0
+TLH.US,D,20160531,000000,127.502,128.289,127.433,128.14,24256.587430487,0
+TLH.US,D,20160601,000000,128.577,128.657,128.16,128.269,30638.366923398,0
+TLH.US,D,20160602,000000,128.677,128.986,128.677,128.917,1649595.5879526,0
+TLH.US,D,20160603,000000,129.912,130.122,129.852,130.102,20023.159579901,0
+TLH.US,D,20160606,000000,129.832,129.972,129.564,129.673,338063.56988955,0
+TLH.US,D,20160607,000000,130.022,130.122,129.892,129.922,755686.45658301,0
+TLH.US,D,20160608,000000,130.032,130.27,130.032,130.21,10392.236766314,0
+TLH.US,D,20160609,000000,130.708,130.768,130.55,130.579,89125.95981146,0
+TLH.US,D,20160610,000000,131.047,131.326,130.888,131.037,29194.08003155,0
+TLH.US,D,20160613,000000,131.385,131.495,131.157,131.495,92993.796265222,0
+TLH.US,D,20160614,000000,131.813,131.833,131.326,131.405,86913.328363099,0
+TLH.US,D,20160615,000000,131.545,132.023,131.505,131.744,195481.9207562,0
+TLH.US,D,20160616,000000,132.232,132.819,131.913,132.133,742643.68218972,0
+TLH.US,D,20160617,000000,132.023,132.023,131.385,131.555,28776.261292323,0
+TLH.US,D,20160620,000000,130.728,130.938,130.708,130.758,38531.726230102,0
+TLH.US,D,20160621,000000,130.798,131.007,130.47,130.48,27105.990707382,0
+TLH.US,D,20160622,000000,130.56,130.808,130.33,130.758,105238.09494292,0
+TLH.US,D,20160623,000000,130.052,130.42,129.782,129.902,111928.2166304,0
+TLH.US,D,20160624,000000,132.64,132.64,131.883,132.103,67952.794326714,0
+TLH.US,D,20160627,000000,133.496,133.944,133.406,133.865,130172.63345268,0
+TLH.US,D,20160628,000000,133.716,133.954,133.446,133.874,1282279.6844573,0
+TLH.US,D,20160629,000000,133.855,134.024,133.238,133.238,832917.63916208,0
+TLH.US,D,20160630,000000,133.496,134.144,133.128,133.516,139467.09165656,0
+TLH.US,D,20160701,000000,134.931,134.931,133.855,134.452,76071.13295454,0
+TLH.US,D,20160705,000000,134.95,135.517,134.881,135.289,281872.97569527,0
+TLH.US,D,20160706,000000,135.319,135.438,134.831,135.309,279346.98019249,0
+TLH.US,D,20160707,000000,134.203,135.378,134.203,135.129,160917.46380482,0
+TLH.US,D,20160708,000000,135.129,135.637,134.931,135.448,223841.36768127,0
+TLH.US,D,20160711,000000,134.999,135.309,134.651,134.701,31481.035005639,0
+TLH.US,D,20160712,000000,133.934,134.004,133.456,133.596,262949.60342175,0
+TLH.US,D,20160713,000000,134.442,134.442,134.074,134.263,144546.20070529,0
+TLH.US,D,20160714,000000,133.248,133.436,133.058,133.396,89647.228863525,0
+TLH.US,D,20160715,000000,132.73,132.829,132.371,132.62,1181439.7343679,0
+TLH.US,D,20160718,000000,132.879,133.028,132.262,132.431,770918.76186936,0
+TLH.US,D,20160719,000000,132.849,133.138,132.75,133.028,103853.06599726,0
+TLH.US,D,20160720,000000,132.64,132.64,132.311,132.561,24366.06397514,0
+TLH.US,D,20160721,000000,131.953,132.839,131.833,132.77,31167.670951218,0
+TLH.US,D,20160722,000000,132.551,133.108,132.441,132.849,15646.106537706,0
+TLH.US,D,20160725,000000,132.929,133.008,132.61,132.71,26523.45496519,0
+TLH.US,D,20160726,000000,132.959,132.959,132.182,132.829,43265.331321399,0
+TLH.US,D,20160727,000000,133.038,133.656,133.038,133.596,42318.208554351,0
+TLH.US,D,20160728,000000,133.337,133.815,133.268,133.706,35281.578537458,0
+TLH.US,D,20160729,000000,133.785,134.402,133.785,134.393,24910.433582499,0
+TLH.US,D,20160801,000000,133.048,133.914,133.048,133.706,29266.39481334,0
+TLH.US,D,20160802,000000,132.799,133.496,132.551,133.168,181627.61381172,0
+TLH.US,D,20160803,000000,133.298,133.298,132.78,133.198,19518.964851314,0
+TLH.US,D,20160804,000000,133.516,133.964,133.516,133.596,32212.217799287,0
+TLH.US,D,20160805,000000,133.298,133.298,132.57,132.62,27612.194179907,0
+TLH.US,D,20160808,000000,132.431,132.77,132.252,132.61,47684.567986305,0
+TLH.US,D,20160809,000000,132.889,133.376,132.859,133.347,72855.133908852,0
+TLH.US,D,20160810,000000,133.566,133.865,133.288,133.656,42872.621881404,0
+TLH.US,D,20160811,000000,133.466,133.646,132.66,132.929,244599.72754269,0
+TLH.US,D,20160812,000000,133.696,134.014,133.406,133.606,57068.415295444,0
+TLH.US,D,20160815,000000,133.238,133.298,132.829,132.859,36616.388884654,0
+TLH.US,D,20160816,000000,132.799,132.859,132.411,132.57,98368.190672929,0
+TLH.US,D,20160817,000000,132.541,133.098,132.541,132.839,50779.038023708,0
+TLH.US,D,20160818,000000,132.879,133.248,132.71,133.158,311584.30729101,0
+TLH.US,D,20160819,000000,132.62,132.859,132.301,132.59,45810.409891596,0
+TLH.US,D,20160822,000000,132.929,133.278,132.929,133.178,16783.05560695,0
+TLH.US,D,20160823,000000,133.248,133.486,133.088,133.208,65097.364818002,0
+TLH.US,D,20160824,000000,133.347,133.347,132.899,133.108,13088.975503876,0
+TLH.US,D,20160825,000000,132.859,133.088,132.71,132.74,24435.365641022,0
+TLH.US,D,20160826,000000,133.138,133.516,132.023,132.212,47560.025862111,0
+TLH.US,D,20160829,000000,132.57,133.058,132.551,132.959,34109.476449289,0
+TLH.US,D,20160830,000000,132.899,133.018,132.76,132.869,31201.819598175,0
+TLH.US,D,20160831,000000,132.988,133.138,132.69,132.879,16611.3080002,0
+TLH.US,D,20160901,000000,132.371,133.128,132.192,133.098,34985.288806515,0
+TLH.US,D,20160902,000000,132.61,132.79,132.093,132.451,33634.408507811,0
+TLH.US,D,20160906,000000,132.481,133.406,132.431,133.218,54219.012018549,0
+TLH.US,D,20160907,000000,133.686,133.686,133.337,133.406,10957.698185028,0
+TLH.US,D,20160908,000000,132.998,133.128,132.093,132.371,20683.031963729,0
+TLH.US,D,20160909,000000,131.495,131.744,131.296,131.385,94059.434924645,0
+TLH.US,D,20160912,000000,131.147,131.545,131.127,131.346,65359.505901989,0
+TLH.US,D,20160913,000000,131.445,131.445,130.092,130.728,61773.897971599,0
+TLH.US,D,20160914,000000,130.718,131.206,130.659,130.958,79706.959483394,0
+TLH.US,D,20160915,000000,130.768,130.958,130.44,130.838,84165.366655103,0
+TLH.US,D,20160916,000000,131.117,131.196,130.858,131.167,72962.601709566,0
+TLH.US,D,20160919,000000,131.047,131.077,130.808,130.888,17214.935553747,0
+TLH.US,D,20160920,000000,131.117,131.375,130.977,131.077,80885.087803379,0
+TLH.US,D,20160921,000000,130.938,131.525,130.728,131.505,26377.821029642,0
+TLH.US,D,20160922,000000,131.715,132.143,131.665,131.923,26467.210134909,0
+TLH.US,D,20160923,000000,132.023,132.063,131.833,131.933,31378.58906477,0
+TLH.US,D,20160926,000000,132.103,132.6,132.103,132.411,26487.297574295,0
+TLH.US,D,20160927,000000,132.998,132.998,132.74,132.949,12318.622203425,0
+TLH.US,D,20160928,000000,132.869,133.198,132.7,132.819,16584.189957029,0
+TLH.US,D,20160929,000000,132.381,133.088,132.381,133.018,373221.61067478,0
+TLH.US,D,20160930,000000,132.879,132.998,132.133,132.431,144243.88474253,0
+TLH.US,D,20161003,000000,132.541,132.551,132.033,132.103,51794.458084667,0
+TLH.US,D,20161004,000000,132.013,132.053,131.206,131.286,52225.333659495,0
+TLH.US,D,20161005,000000,131.097,131.196,130.609,130.858,85817.558544595,0
+TLH.US,D,20161006,000000,130.758,130.758,130.44,130.53,21661.290261824,0
+TLH.US,D,20161007,000000,130.728,130.728,130.26,130.659,15013.352197049,0
+TLH.US,D,20161010,000000,130.042,130.141,129.902,130.112,58663.357982688,0
+TLH.US,D,20161011,000000,130.122,130.4,129.912,130.102,69702.410297229,0
+TLH.US,D,20161012,000000,129.902,130.131,129.683,130.022,21975.658688214,0
+TLH.US,D,20161013,000000,130.56,130.659,130.44,130.51,7861.2194036861,0
+TLH.US,D,20161014,000000,129.952,130.28,129.623,129.733,28237.917916779,0
+TLH.US,D,20161017,000000,129.842,130.24,129.842,130.072,18400.094477517,0
+TLH.US,D,20161018,000000,129.792,130.38,129.792,130.36,25582.358429959,0
+TLH.US,D,20161019,000000,130.062,130.599,130.062,130.49,35516.601578273,0
+TLH.US,D,20161020,000000,130.639,130.668,130.37,130.43,16411.43797831,0
+TLH.US,D,20161021,000000,130.698,130.708,130.33,130.56,37273.248152573,0
+TLH.US,D,20161024,000000,130.55,130.55,130.052,130.2,24345.976535754,0
+TLH.US,D,20161025,000000,130.032,130.639,130.012,130.3,17893.891004992,0
+TLH.US,D,20161026,000000,130.002,130.112,129.822,129.892,17613.671225558,0
+TLH.US,D,20161027,000000,129.325,129.335,128.917,129.235,24173.224557036,0
+TLH.US,D,20161028,000000,128.986,129.355,128.986,129.155,47998.936412694,0
+TLH.US,D,20161031,000000,129.345,129.474,129.265,129.464,20726.219958409,0
+TLH.US,D,20161101,000000,128.897,129.613,128.787,129.504,64706.664121946,0
+TLH.US,D,20161102,000000,129.703,130.022,129.574,129.852,28492.024025012,0
+TLH.US,D,20161103,000000,129.474,129.693,129.454,129.613,16546.023822195,0
+TLH.US,D,20161104,000000,129.792,130.092,129.792,129.992,48780.337804807,0
+TLH.US,D,20161107,000000,129.504,129.564,129.355,129.444,249798.35685578,0
+TLH.US,D,20161108,000000,129.494,129.613,128.917,128.996,30135.176566781,0
+TLH.US,D,20161109,000000,127.931,127.931,125.979,126.129,88219.011923184,0
+TLH.US,D,20161110,000000,125.731,126.228,125.273,125.273,171550.74984377,0
+TLH.US,D,20161111,000000,125.541,125.611,124.904,125.033,124279.98310881,0
+TLH.US,D,20161114,000000,124.266,124.874,123.878,124.138,426252.45065365,0
+TLH.US,D,20161115,000000,124.446,124.655,124.217,124.376,50319.03566177,0
+TLH.US,D,20161116,000000,124.366,124.755,124.078,124.635,218638.72088031,0
+TLH.US,D,20161117,000000,124.158,124.296,123.62,123.739,56083.126393564,0
+TLH.US,D,20161118,000000,123.818,123.978,122.923,123.241,79060.143935167,0
+TLH.US,D,20161121,000000,123.44,123.58,123.261,123.5,124682.7362685,0
+TLH.US,D,20161122,000000,123.53,123.788,123.37,123.47,141818.32643668,0
+TLH.US,D,20161123,000000,122.723,123.162,121.638,123.062,110047.02793192,0
+TLH.US,D,20161125,000000,123.181,123.291,122.753,122.953,87586.257582527,0
+TLH.US,D,20161128,000000,123.42,123.66,123.281,123.58,159139.72541917,0
+TLH.US,D,20161129,000000,123.43,123.848,123.281,123.788,69526.645202601,0
+TLH.US,D,20161130,000000,122.584,123.072,122.485,122.663,152113.13912197,0
+TLH.US,D,20161201,000000,121.728,121.997,121.3,121.927,125542.47867422,0
+TLH.US,D,20161202,000000,122.165,122.853,122.165,122.634,113229.88270261,0
+TLH.US,D,20161205,000000,122.077,123.012,121.877,122.535,38564.87050509,0
+TLH.US,D,20161206,000000,122.475,122.773,122.475,122.663,24732.659743933,0
+TLH.US,D,20161207,000000,122.933,123.211,122.923,123.142,34358.560697674,0
+TLH.US,D,20161208,000000,122.445,122.644,122.305,122.375,62741.108178033,0
+TLH.US,D,20161209,000000,122.136,122.355,121.419,121.489,100968.50970144,0
+TLH.US,D,20161212,000000,121.598,121.598,121.11,121.578,96000.885941296,0
+TLH.US,D,20161213,000000,121.767,121.857,121.449,121.738,142740.33990449,0
+TLH.US,D,20161214,000000,122.305,122.325,120.592,120.592,204526.29033972,0
+TLH.US,D,20161215,000000,121.18,121.18,120.434,120.553,73614.439117639,0
+TLH.US,D,20161216,000000,120.672,121.05,120.384,120.523,138887.56903027,0
+TLH.US,D,20161219,000000,121.26,121.429,120.962,121.389,41320.86718884,0
+TLH.US,D,20161220,000000,120.952,121.16,120.702,121.031,115813.12740764,0
+TLH.US,D,20161221,000000,120.991,121.36,120.991,121.22,31167.670951218,0
+TLH.US,D,20161222,000000,121.08,121.26,120.852,121.13,141532.08042543,0
+TLH.US,D,20161223,000000,121.29,121.559,121.27,121.3,22978.021913572,0
+TLH.US,D,20161227,000000,120.882,121.041,120.862,121.031,52991.669472068,0
+TLH.US,D,20161228,000000,121.05,121.797,121.05,121.698,31769.289760827,0
+TLH.US,D,20161229,000000,121.817,122.225,121.817,121.957,48447.89068297,0
+TLH.US,D,20161230,000000,121.897,122.624,121.897,122.265,73916.755080398,0
+TLH.US,D,20170103,000000,121.658,122.555,121.658,122.435,30208.49572054,0
+TLH.US,D,20170104,000000,122.375,122.713,122.225,122.713,73225.747165522,0
+TLH.US,D,20170105,000000,122.992,123.719,122.843,123.719,169821.22131264,0
+TLH.US,D,20170106,000000,123.152,123.311,122.992,123.042,14990.251641755,0
+TLH.US,D,20170109,000000,123.57,123.759,123.5,123.63,30558.017165856,0
+TLH.US,D,20170110,000000,123.71,123.788,123.5,123.63,166001.59471341,0
+TLH.US,D,20170111,000000,123.7,124.187,123.45,123.729,38151.069253738,0
+TLH.US,D,20170112,000000,124.128,124.426,123.798,123.808,84388.337232286,0
+TLH.US,D,20170113,000000,123.55,123.71,123.082,123.48,77612.84392741,0
+TLH.US,D,20170117,000000,124.446,124.486,123.918,124.217,39224.742888917,0
+TLH.US,D,20170118,000000,123.719,123.818,123.162,123.172,31731.123625994,0
+TLH.US,D,20170119,000000,122.863,122.953,122.315,122.644,15443.223399908,0
+TLH.US,D,20170120,000000,122.545,122.624,122.116,122.594,23904.052869264,0
+TLH.US,D,20170123,000000,122.803,123.68,122.713,123.361,63351.766335365,0
+TLH.US,D,20170124,000000,123.022,123.191,122.545,122.793,42172.574618803,0
+TLH.US,D,20170125,000000,122.097,122.285,121.787,121.937,21589.979852004,0
+TLH.US,D,20170126,000000,121.917,122.225,121.618,122.156,22022.864170771,0
+TLH.US,D,20170127,000000,122.335,122.505,122.215,122.445,16522.923266902,0
+TLH.US,D,20170130,000000,122.365,122.673,122.295,122.295,27465.555872391,0
+TLH.US,D,20170131,000000,122.435,123.062,122.325,122.863,27249.615898991,0
+TLH.US,D,20170201,000000,122.345,122.773,122.097,122.673,35727.519691826,0
+TLH.US,D,20170202,000000,123.082,123.231,122.574,122.574,46045.432932411,0
+TLH.US,D,20170203,000000,122.963,123.172,122.345,122.594,29791.681353282,0
+TLH.US,D,20170206,000000,123.181,123.5,122.963,123.4,15353.83429464,0
+TLH.US,D,20170207,000000,123.351,123.828,123.112,123.63,19299.007390039,0
+TLH.US,D,20170208,000000,124.068,124.516,123.998,124.386,222612.01639085,0
+TLH.US,D,20170209,000000,124.058,124.058,123.51,123.6,286052.16745951,0
+TLH.US,D,20170210,000000,123.122,123.56,123.122,123.51,55917.40501863,0
+TLH.US,D,20170213,000000,123.301,123.301,123.032,123.201,20253.160760869,0
+TLH.US,D,20170214,000000,123.221,123.221,122.325,122.673,48263.086240619,0
+TLH.US,D,20170215,000000,122.215,122.485,122.195,122.405,25063.098121832,0
+TLH.US,D,20170216,000000,122.673,123.122,122.644,122.923,34786.423156595,0
+TLH.US,D,20170217,000000,123.48,123.52,123.261,123.361,19521.977967222,0
+TLH.US,D,20170221,000000,122.992,123.54,122.992,123.351,7697.5067726907,0
+TLH.US,D,20170222,000000,123.7,123.7,123.072,123.42,22137.362575271,0
+TLH.US,D,20170223,000000,123.61,123.818,123.61,123.818,61653.373335285,0
+TLH.US,D,20170224,000000,124.276,124.675,124.227,124.615,23698.156615558,0
+TLH.US,D,20170227,000000,124.506,124.506,123.998,124.098,51913.978349013,0
+TLH.US,D,20170228,000000,124.217,124.446,124.098,124.177,19681.673110341,0
+TLH.US,D,20170301,000000,122.982,123.152,122.555,122.992,64714.6990977,0
+TLH.US,D,20170302,000000,122.653,122.863,122.405,122.673,41354.011463826,0
+TLH.US,D,20170303,000000,122.673,122.773,122.126,122.723,96862.637090953,0
+TLH.US,D,20170306,000000,122.783,122.783,122.375,122.614,19652.546323231,0
+TLH.US,D,20170307,000000,122.405,122.505,122.285,122.405,24944.582229456,0
+TLH.US,D,20170308,000000,121.569,121.927,121.499,121.728,23473.177294435,0
+TLH.US,D,20170309,000000,121.598,121.618,121.18,121.2,27235.554691422,0
+TLH.US,D,20170310,000000,121.449,121.489,121.17,121.479,15575.800499855,0
+TLH.US,D,20170313,000000,121.26,121.3,120.981,121.07,18057.603635987,0
+TLH.US,D,20170314,000000,121.1,121.389,121.05,121.23,33984.934325096,0
+TLH.US,D,20170315,000000,121.459,124.247,121.439,122.365,46769.585122275,0
+TLH.US,D,20170316,000000,122.057,122.215,121.927,121.957,37321.4580071,0
+TLH.US,D,20170317,000000,122.067,122.574,122.067,122.525,11539.229555251,0
+TLH.US,D,20170320,000000,122.515,122.923,122.515,122.923,60000.177073822,0
+TLH.US,D,20170321,000000,122.853,123.51,122.743,123.49,147048.09128081,0
+TLH.US,D,20170322,000000,123.729,124.098,123.71,123.818,68140.611884972,0
+TLH.US,D,20170323,000000,123.838,123.838,123.51,123.69,49364.882290938,0
+TLH.US,D,20170324,000000,123.7,124.008,123.7,123.858,73610.421629763,0
+TLH.US,D,20170327,000000,124.207,124.615,124.197,124.217,6230.1193255481,0
+TLH.US,D,20170328,000000,124.406,124.446,123.69,123.778,77337.646007823,0
+TLH.US,D,20170329,000000,123.978,124.227,123.938,124.207,26271.357600897,0
+TLH.US,D,20170330,000000,123.978,124.008,123.69,123.719,15770.648661898,0
+TLH.US,D,20170331,000000,123.7,124.068,123.7,123.978,16433.534161634,0
+TLH.US,D,20170403,000000,124.118,124.914,124.088,124.765,35820.92628497,0
+TLH.US,D,20170404,000000,124.784,124.834,124.526,124.546,34923.017744419,0
+TLH.US,D,20170405,000000,124.247,124.964,124.237,124.894,21911.378882179,0
+TLH.US,D,20170406,000000,124.755,124.824,124.466,124.745,31302.256795104,0
+TLH.US,D,20170407,000000,125.103,125.253,124.326,124.326,55178.187249228,0
+TLH.US,D,20170410,000000,124.526,124.804,124.526,124.695,36953.857866337,0
+TLH.US,D,20170411,000000,124.964,125.451,124.964,125.362,40068.415343126,0
+TLH.US,D,20170412,000000,125.322,125.889,125.322,125.859,53479.794249147,0
+TLH.US,D,20170413,000000,125.929,126.348,125.81,126.069,34971.227598945,0
+TLH.US,D,20170417,000000,126.178,126.308,125.78,125.949,18197.21133972,0
+TLH.US,D,20170418,000000,126.278,127.044,126.198,126.886,18253.45617,0
+TLH.US,D,20170419,000000,126.517,126.576,126.338,126.407,39131.336295773,0
+TLH.US,D,20170420,000000,126.218,126.298,125.969,126.168,8577.3366177947,0
+TLH.US,D,20170421,000000,126.288,126.507,126.168,126.208,21399.149177838,0
+TLH.US,D,20170424,000000,125.571,125.859,125.391,125.751,53640.493764235,0
+TLH.US,D,20170425,000000,125.391,125.431,124.904,124.944,18115.857210207,0
+TLH.US,D,20170426,000000,125.003,125.332,124.934,125.332,112588.08901423,0
+TLH.US,D,20170427,000000,125.183,125.571,125.183,125.391,19084.071788608,0
+TLH.US,D,20170428,000000,125.203,125.691,125.093,125.581,61307.869377846,0
+TLH.US,D,20170501,000000,125.481,125.651,124.824,125.173,105833.68752071,0
+TLH.US,D,20170502,000000,125.103,125.591,125.103,125.521,16410.433606341,0
+TLH.US,D,20170503,000000,125.631,125.631,125.143,125.213,13356.138447709,0
+TLH.US,D,20170504,000000,124.685,124.854,124.585,124.834,43527.472405385,0
+TLH.US,D,20170505,000000,124.695,124.983,124.546,124.784,6526.4090564906,0
+TLH.US,D,20170508,000000,124.695,124.695,124.227,124.436,17793.453808063,0
+TLH.US,D,20170509,000000,124.068,124.207,123.978,124.207,175930.81600188,0
+TLH.US,D,20170510,000000,124.585,124.585,123.998,124.138,29399.976285256,0
+TLH.US,D,20170511,000000,123.968,124.366,123.808,124.138,90268.93511252,0
+TLH.US,D,20170512,000000,124.605,124.993,124.605,124.904,13618.279531695,0
+TLH.US,D,20170515,000000,124.665,124.854,124.635,124.784,18880.184278841,0
+TLH.US,D,20170516,000000,124.765,125.183,124.765,124.964,14240.990152659,0
+TLH.US,D,20170517,000000,125.741,126.368,125.681,126.248,26524.459337159,0
+TLH.US,D,20170518,000000,126.368,126.517,126.168,126.198,23913.092216988,0
+TLH.US,D,20170519,000000,126.109,126.338,125.939,126.298,8250.9157277732,0
+TLH.US,D,20170522,000000,126.308,126.308,126.049,126.089,10806.038017664,0
+TLH.US,D,20170523,000000,126.238,126.378,125.661,125.671,25660.699443564,0
+TLH.US,D,20170524,000000,125.83,126.139,125.621,126.049,24013.529413917,0
+TLH.US,D,20170525,000000,126.109,126.139,126.069,126.139,2048.9188173655,0
+TLH.US,D,20170526,000000,126.228,126.358,126.089,126.159,15687.285788447,0
+TLH.US,D,20170530,000000,126.497,126.646,126.387,126.646,56189.589822309,0
+TLH.US,D,20170531,000000,126.646,126.916,126.527,126.746,14721.079953984,0
+TLH.US,D,20170601,000000,126.527,126.726,126.487,126.626,25364.409712621,0
+TLH.US,D,20170602,000000,127.393,127.742,127.234,127.582,36916.696103474,0
+TLH.US,D,20170605,000000,127.184,127.373,127.154,127.154,31157.627231525,0
+TLH.US,D,20170606,000000,127.692,127.821,127.522,127.692,8724.9792972813,0
+TLH.US,D,20170607,000000,127.572,127.632,127.274,127.403,17729.174002027,0
+TLH.US,D,20170608,000000,127.383,127.383,127.004,127.194,13357.142819678,0
+TLH.US,D,20170609,000000,126.876,127.084,126.806,127.054,63665.130389786,0
+TLH.US,D,20170612,000000,126.866,127.363,126.846,127.024,25276.024979324,0
+TLH.US,D,20170613,000000,126.836,127.433,126.836,126.964,10538.875073831,0
+TLH.US,D,20170614,000000,127.941,128.717,127.861,128.05,135407.42015665,0
+TLH.US,D,20170615,000000,127.742,127.891,127.722,127.881,32047.500796323,0
+TLH.US,D,20170616,000000,127.801,128.09,127.801,127.99,18854.070607639,0
+TLH.US,D,20170619,000000,127.841,127.941,127.602,127.652,13858.324432357,0
+TLH.US,D,20170620,000000,127.851,128.279,127.851,128.189,23425.971811878,0
+TLH.US,D,20170621,000000,127.961,128.349,127.921,128.249,38644.215890664,0
+TLH.US,D,20170622,000000,128.409,128.409,128.13,128.379,17386.683160497,0
+TLH.US,D,20170623,000000,128.189,128.419,128.189,128.379,6985.4070464592,0
+TLH.US,D,20170626,000000,128.548,128.717,128.479,128.519,6610.7763019115,0
+TLH.US,D,20170627,000000,128,128,127.403,127.602,24020.560017703,0
+TLH.US,D,20170628,000000,127.502,127.502,127.014,127.304,12322.639691303,0
+TLH.US,D,20170629,000000,126.447,126.816,126.308,126.706,25784.237195787,0
+TLH.US,D,20170630,000000,126.676,126.676,126.338,126.368,15485.407022618,0
+TLH.US,D,20170703,000000,126.517,126.527,125.859,125.899,16632.399811555,0
+TLH.US,D,20170705,000000,125.919,126.368,125.889,126.089,34102.445845503,0
+TLH.US,D,20170706,000000,125.641,125.661,125.332,125.591,15058.548935667,0
+TLH.US,D,20170707,000000,125.322,125.421,125.203,125.313,70380.361376504,0
+TLH.US,D,20170710,000000,125.362,125.501,125.332,125.401,16383.315563169,0
+TLH.US,D,20170711,000000,125.401,125.671,125.342,125.581,15872.090230797,0
+TLH.US,D,20170712,000000,126.119,126.308,125.919,126.089,19583.244657349,0
+TLH.US,D,20170713,000000,125.909,125.929,125.541,125.79,11143.506999348,0
+TLH.US,D,20170714,000000,126.397,126.397,125.919,125.989,14993.264757663,0
+TLH.US,D,20170717,000000,126.019,126.278,125.969,126.188,20520.323704703,0
+TLH.US,D,20170718,000000,126.656,126.806,126.566,126.796,25173.579038455,0
+TLH.US,D,20170719,000000,126.796,126.896,126.736,126.776,24601.087015955,0
+TLH.US,D,20170720,000000,127.094,127.194,126.796,126.856,69095.769627774,0
+TLH.US,D,20170721,000000,127.244,127.423,127.204,127.274,15469.337071109,0
+TLH.US,D,20170724,000000,127.144,127.204,126.984,127.054,272187.81679534,0
+TLH.US,D,20170725,000000,126.397,126.407,126.039,126.069,18263.499889693,0
+TLH.US,D,20170726,000000,125.919,126.557,125.909,126.427,18990.665195464,0
+TLH.US,D,20170727,000000,126.089,126.198,125.899,126.089,23484.225386098,0
+TLH.US,D,20170728,000000,126.139,126.487,126.139,126.487,9172.9291955877,0
+TLH.US,D,20170731,000000,126.268,126.507,126.268,126.507,35338.827739707,0
+TLH.US,D,20170801,000000,126.168,127.024,126.168,126.964,40093.524642359,0
+TLH.US,D,20170802,000000,126.796,127.194,126.796,126.916,12817.795072166,0
+TLH.US,D,20170803,000000,127.224,127.682,127.224,127.682,24612.135107618,0
+TLH.US,D,20170804,000000,127.144,127.144,126.736,127.014,24246.543710794,0
+TLH.US,D,20170807,000000,126.964,127.174,126.876,127.114,32695.320716518,0
+TLH.US,D,20170808,000000,127.064,127.074,126.756,126.945,8609.4765208122,0
+TLH.US,D,20170809,000000,127.672,127.672,127.264,127.354,36238.745024198,0
+TLH.US,D,20170810,000000,127.492,127.911,127.433,127.891,21111.898794619,0
+TLH.US,D,20170811,000000,127.632,128,127.632,127.99,6876.9348737752,0
+TLH.US,D,20170814,000000,127.662,127.821,127.552,127.572,18627.082542579,0
+TLH.US,D,20170815,000000,126.906,127.274,126.906,127.184,8797.2940790707,0
+TLH.US,D,20170816,000000,126.945,127.632,126.916,127.482,24490.606099333,0
+TLH.US,D,20170817,000000,127.433,128.1,127.413,128.07,46439.146744376,0
+TLH.US,D,20170818,000000,128.309,128.399,127.911,128.08,45279.097119838,0
+TLH.US,D,20170821,000000,128.179,128.309,128.06,128.259,18369.963318438,0
+TLH.US,D,20170822,000000,128.13,128.13,127.831,127.881,16577.159353244,0
+TLH.US,D,20170823,000000,128.359,128.538,128.279,128.538,27024.636577869,0
+TLH.US,D,20170824,000000,128.219,128.389,128.169,128.199,5650.5966992638,0
+TLH.US,D,20170825,000000,128.339,128.607,128.299,128.519,16777.029375133,0
+TLH.US,D,20170828,000000,128.439,128.707,128.399,128.647,8827.4252381496,0
+TLH.US,D,20170829,000000,129.444,129.444,128.827,128.996,41153.137069967,0
+TLH.US,D,20170830,000000,128.897,129.016,128.857,128.907,26903.107569585,0
+TLH.US,D,20170831,000000,129.046,129.285,128.996,129.195,20860.805802295,0
+TLH.US,D,20170901,000000,129.036,129.036,128.617,128.667,84830.260898777,0
+TLH.US,D,20170905,000000,129.295,129.922,129.295,129.902,12964.433379683,0
+TLH.US,D,20170906,000000,129.892,129.972,129.255,129.255,103743.58945261,0
+TLH.US,D,20170907,000000,129.743,130.41,129.743,130.21,534876.28350507,0
+TLH.US,D,20170908,000000,130.122,130.131,129.932,130.102,68510.220769673,0
+TLH.US,D,20170911,000000,129.454,129.504,129.125,129.125,16511.875175239,0
+TLH.US,D,20170912,000000,128.877,128.887,128.08,128.667,31842.608914585,0
+TLH.US,D,20170913,000000,128.727,128.727,128.359,128.359,30429.457553785,0
+TLH.US,D,20170914,000000,128.309,128.528,128.309,128.509,12246.307421636,0
+TLH.US,D,20170915,000000,128.469,128.558,128.279,128.469,38253.515194608,0
+TLH.US,D,20170918,000000,128.169,128.239,127.931,128.05,16907.597731142,0
+TLH.US,D,20170919,000000,128.13,128.169,127.851,127.851,23570.601375458,0
+TLH.US,D,20170920,000000,127.981,127.981,127.462,127.672,26745.421170405,0
+TLH.US,D,20170921,000000,127.821,128.02,127.562,127.572,9363.7598697541,0
+TLH.US,D,20170922,000000,127.981,128.04,127.801,127.871,10183.3273967,0
+TLH.US,D,20170925,000000,127.951,128.499,127.891,128.469,127833.45113619,0
+TLH.US,D,20170926,000000,128.249,128.349,128.12,128.319,16454.625972989,0
+TLH.US,D,20170927,000000,127.214,127.443,127.074,127.234,46539.583941306,0
+TLH.US,D,20170928,000000,126.816,127.164,126.816,127.084,18882.19302278,0
+TLH.US,D,20170929,000000,127.254,127.274,126.846,126.984,123117.92474034,0
+TLH.US,D,20171002,000000,127.144,127.244,126.906,126.925,128431.05245792,0
+TLH.US,D,20171003,000000,126.816,127.124,126.816,127.094,49652.132674157,0
+TLH.US,D,20171004,000000,127.134,127.134,126.786,127.074,493528.29827306,0
+TLH.US,D,20171005,000000,126.994,126.994,126.686,126.816,18373.980806315,0
+TLH.US,D,20171006,000000,126.278,126.666,126.119,126.557,42952.971638947,0
+TLH.US,D,20171009,000000,126.586,126.816,126.586,126.816,4584.9580398399,0
+TLH.US,D,20171010,000000,126.816,127.234,126.816,126.935,8327.2479974398,0
+TLH.US,D,20171011,000000,127.054,127.124,126.925,126.974,15531.608133205,0
+TLH.US,D,20171012,000000,127.124,127.901,127.004,127.393,117011.34316702,0
+TLH.US,D,20171013,000000,127.871,127.981,127.622,127.961,13650.419434713,0
+TLH.US,D,20171016,000000,127.642,127.871,127.582,127.762,16573.141865366,0
+TLH.US,D,20171017,000000,127.492,127.811,127.492,127.732,78301.843098348,0
+TLH.US,D,20171018,000000,127.254,127.274,127.104,127.264,25142.443507407,0
+TLH.US,D,20171019,000000,127.672,127.831,127.423,127.433,22508.980203911,0
+TLH.US,D,20171020,000000,126.676,126.806,126.527,126.676,66558.72603333,0
+TLH.US,D,20171023,000000,126.756,126.935,126.736,126.816,8863.5826290443,0
+TLH.US,D,20171024,000000,126.378,126.467,126.268,126.308,40090.511526451,0
+TLH.US,D,20171025,000000,125.8,126.059,125.78,125.999,38788.845454242,0
+TLH.US,D,20171026,000000,126.149,126.149,125.77,125.77,9972.4092831479,0
+TLH.US,D,20171027,000000,125.909,126.198,125.869,126.168,97620.937927772,0
+TLH.US,D,20171030,000000,126.636,126.876,126.527,126.876,45890.75964914,0
+TLH.US,D,20171031,000000,126.955,126.964,126.866,126.876,8447.7726337554,0
+TLH.US,D,20171101,000000,126.886,128.14,126.467,127.044,191176.17812383,0
+TLH.US,D,20171102,000000,127.274,127.472,127.254,127.433,14301.252470817,0
+TLH.US,D,20171103,000000,127.532,127.662,127.363,127.652,5850.4667211539,0
+TLH.US,D,20171106,000000,127.771,127.901,127.712,127.901,25998.168425247,0
+TLH.US,D,20171107,000000,127.931,128.13,127.861,128.04,7164.1852569941,0
+TLH.US,D,20171108,000000,128.06,128.12,127.791,127.811,8618.5158685358,0
+TLH.US,D,20171109,000000,127.582,127.781,127.453,127.602,298991.49153997,0
+TLH.US,D,20171110,000000,126.935,126.994,126.616,126.636,76974.063354938,0
+TLH.US,D,20171113,000000,126.964,126.964,126.676,126.706,31452.912590499,0
+TLH.US,D,20171114,000000,126.796,127.054,126.796,127.054,11013.943015309,0
+TLH.US,D,20171115,000000,127.572,127.771,127.324,127.771,20618.752157694,0
+TLH.US,D,20171116,000000,127.482,127.612,127.184,127.184,17314.368378708,0
+TLH.US,D,20171117,000000,127.522,127.642,127.453,127.532,18750.620294802,0
+TLH.US,D,20171120,000000,127.314,127.502,127.274,127.363,236218.24345892,0
+TLH.US,D,20171121,000000,127.682,127.752,127.274,127.423,25506.026160292,0
+TLH.US,D,20171122,000000,127.502,127.881,127.502,127.831,16198.511120819,0
+TLH.US,D,20171124,000000,127.682,127.781,127.612,127.642,47432.470622011,0
+TLH.US,D,20171127,000000,127.742,127.791,127.512,127.672,532201.64095084,0
+TLH.US,D,20171128,000000,127.891,128.02,127.612,127.722,12866.004926692,0
+TLH.US,D,20171129,000000,127.114,127.114,126.916,127.094,15961.479336065,0
+TLH.US,D,20171130,000000,126.935,126.935,126.557,126.676,41757.768995484,0
+TLH.US,D,20171201,000000,127.164,128.179,126.796,127.582,92761.786340314,0
+TLH.US,D,20171204,000000,127.174,127.502,127.084,127.472,73907.715732675,0
+TLH.US,D,20171205,000000,127.314,127.821,127.314,127.821,37992.37848259,0
+TLH.US,D,20171206,000000,128.199,128.409,128.12,128.12,25035.980078662,0
+TLH.US,D,20171207,000000,128.269,128.269,127.472,127.642,9015.2427964081,0
+TLH.US,D,20171208,000000,127.582,127.632,127.354,127.512,24369.077091048,0
+TLH.US,D,20171211,000000,127.612,127.752,127.393,127.433,12752.510894162,0
+TLH.US,D,20171212,000000,127.204,127.274,126.945,127.254,30155.264006167,0
+TLH.US,D,20171213,000000,127.532,127.901,127.383,127.901,26744.416798435,0
+TLH.US,D,20171214,000000,127.702,128.12,127.512,128.01,41609.121944028,0
+TLH.US,D,20171215,000000,127.931,128.239,127.851,128.14,18666.253049381,0
+TLH.US,D,20171218,000000,128.01,128.01,127.512,127.582,25191.657733902,0
+TLH.US,D,20171219,000000,127.064,127.074,126.427,126.626,22459.765977415,0
+TLH.US,D,20171220,000000,126.059,126.308,125.969,126.009,52038.520473206,0
+TLH.US,D,20171221,000000,126.019,126.348,126.019,126.278,20849.757710632,0
+TLH.US,D,20171222,000000,126.278,126.417,126.238,126.407,13888.455591436,0
+TLH.US,D,20171226,000000,126.447,126.736,126.447,126.566,9062.448278965,0
+TLH.US,D,20171227,000000,126.935,127.532,126.935,127.453,16183.445541279,0
+TLH.US,D,20171228,000000,127.383,127.383,127.144,127.284,19892.591223893,0
+TLH.US,D,20171229,000000,127.294,127.592,127.294,127.423,36628.441348285,0
+TLH.US,D,20180102,000000,127.264,127.274,126.537,126.836,137626.07783683,0
+TLH.US,D,20180103,000000,127.084,127.134,126.796,127.064,61985.820457122,0
+TLH.US,D,20180104,000000,126.756,127.054,126.626,127.054,76779.215192893,0
+TLH.US,D,20180105,000000,127.004,127.044,126.626,126.826,26125.723665348,0
+TLH.US,D,20180108,000000,126.916,126.916,126.537,126.726,46276.43848535,0
+TLH.US,D,20180109,000000,126.308,126.308,125.731,125.761,22289.022742634,0
+TLH.US,D,20180110,000000,125.153,125.741,125.133,125.661,26157.863568365,0
+TLH.US,D,20180111,000000,125.511,126.039,125.401,125.859,24988.774596104,0
+TLH.US,D,20180112,000000,125.661,125.969,125.591,125.899,17742.230837627,0
+TLH.US,D,20180116,000000,126.178,126.228,125.85,126.119,32761.609266492,0
+TLH.US,D,20180117,000000,125.979,126.208,125.701,125.85,23930.166540466,0
+TLH.US,D,20180118,000000,125.313,125.441,125.103,125.203,28253.987868288,0
+TLH.US,D,20180119,000000,125.043,125.063,124.745,124.784,31022.037015671,0
+TLH.US,D,20180122,000000,125.023,125.073,124.725,124.794,28703.946510533,0
+TLH.US,D,20180123,000000,125.213,125.352,125.073,125.223,27069.833316487,0
+TLH.US,D,20180124,000000,124.765,124.914,124.615,124.844,13327.011660599,0
+TLH.US,D,20180125,000000,124.804,125.283,124.645,125.283,27048.741505132,0
+TLH.US,D,20180126,000000,125.163,125.163,124.705,124.914,28984.166289967,0
+TLH.US,D,20180129,000000,124.466,124.466,124.108,124.426,17121.528960603,0
+TLH.US,D,20180130,000000,124.148,124.197,123.818,123.958,35497.518510857,0
+TLH.US,D,20180131,000000,124.406,124.406,123.729,124.128,20390.759720663,0
+TLH.US,D,20180201,000000,124.068,124.158,123.092,123.162,197540.88329327,0
+TLH.US,D,20180202,000000,122.663,122.773,122.235,122.545,39196.620473777,0
+TLH.US,D,20180205,000000,122.315,123.818,122.097,123.61,102440.91900843,0
+TLH.US,D,20180206,000000,123.42,123.58,122.723,122.943,266805.38741187,0
+TLH.US,D,20180207,000000,123.092,123.132,122.136,122.215,207865.82713764,0
+TLH.US,D,20180208,000000,121.718,122.683,121.598,122.215,70505.907872666,0
+TLH.US,D,20180209,000000,121.867,122.634,121.787,121.827,41634.23124326,0
+TLH.US,D,20180212,000000,122.097,122.574,121.957,122.116,200805.09219348,0
+TLH.US,D,20180213,000000,122.136,122.355,122.017,122.355,43160.876636591,0
+TLH.US,D,20180214,000000,121.987,121.987,121.399,121.449,37726.219910726,0
+TLH.US,D,20180215,000000,121.598,121.877,121.598,121.638,219371.9124179,0
+TLH.US,D,20180216,000000,122.156,122.285,121.867,122.017,16183.445541279,0
+TLH.US,D,20180220,000000,121.738,121.777,121.539,121.758,18195.202595781,0
+TLH.US,D,20180221,000000,121.867,121.867,120.932,121.011,39360.333104772,0
+TLH.US,D,20180222,000000,121.35,121.489,121.27,121.31,26419.000280383,0
+TLH.US,D,20180223,000000,121.718,122.037,121.698,121.937,12299.539136009,0
+TLH.US,D,20180226,000000,122.305,122.465,121.987,122.017,44374.157975502,0
+TLH.US,D,20180227,000000,122.195,122.265,121.409,121.698,20706.132519023,0
+TLH.US,D,20180228,000000,121.977,122.175,121.837,122.156,16001.654214836,0
+TLH.US,D,20180301,000000,122.265,122.943,122.097,122.783,131892.11826412,0
+TLH.US,D,20180302,000000,122.495,122.545,122.047,122.097,18909.311065951,0
+TLH.US,D,20180305,000000,122.505,122.505,121.718,121.897,79461.892722886,0
+TLH.US,D,20180306,000000,122.097,122.325,121.977,121.977,44455.512105015,0
+TLH.US,D,20180307,000000,122.345,122.345,121.937,121.937,17181.791278761,0
+TLH.US,D,20180308,000000,122.195,122.565,122.195,122.395,28231.891684964,0
+TLH.US,D,20180309,000000,121.957,122.077,121.787,121.937,10266.690270152,0
+TLH.US,D,20180312,000000,122.146,122.375,122.116,122.365,17903.934724685,0
+TLH.US,D,20180313,000000,122.713,122.823,122.345,122.743,41190.298832831,0
+TLH.US,D,20180314,000000,122.703,123.341,122.703,123.221,30319.981009132,0
+TLH.US,D,20180315,000000,123.181,123.331,123.032,123.201,10876.344055515,0
+TLH.US,D,20180316,000000,122.943,122.972,122.803,122.913,10504.726426875,0
+TLH.US,D,20180319,000000,122.584,123.032,122.555,122.743,12216.176262557,0
+TLH.US,D,20180320,000000,122.375,122.525,122.285,122.365,8068.1200293612,0
+TLH.US,D,20180321,000000,122.136,122.535,121.817,122.455,21363.996158912,0
+TLH.US,D,20180322,000000,123.231,123.55,122.903,123.221,19719.839245173,0
+TLH.US,D,20180323,000000,122.913,123.311,122.903,123.231,134167.02077458,0
+TLH.US,D,20180326,000000,123.072,123.321,122.893,122.913,36127.259735606,0
+TLH.US,D,20180327,000000,123.072,123.828,123.052,123.818,13541.947262028,0
+TLH.US,D,20180328,000000,124.118,124.207,123.729,123.888,47440.505597765,0
+TLH.US,D,20180329,000000,124.008,124.476,124.008,124.346,92323.8801617,0
+TLH.US,D,20180402,000000,124.217,124.755,124.018,124.466,173662.9440952,0
+TLH.US,D,20180403,000000,124.108,124.177,123.818,123.848,60450.135716067,0
+TLH.US,D,20180404,000000,124.177,124.177,123.67,123.759,32158.986084914,0
+TLH.US,D,20180405,000000,123.44,123.5,123.211,123.231,7349.994071314,0
+TLH.US,D,20180406,000000,123.808,124.068,123.62,124.028,12836.878139582,0
+TLH.US,D,20180409,000000,123.778,124.068,123.68,124.018,4267.5764975421,0
+TLH.US,D,20180410,000000,123.818,123.928,123.808,123.908,9140.7892925702,0
+TLH.US,D,20180411,000000,124.376,124.376,123.988,124.088,11516.128999958,0
+TLH.US,D,20180412,000000,123.838,123.838,123.44,123.52,11097.30588876,0
+TLH.US,D,20180413,000000,123.39,123.71,123.39,123.63,25199.692709657,0
+TLH.US,D,20180416,000000,123.191,123.61,123.191,123.61,17523.277748322,0
+TLH.US,D,20180417,000000,123.61,123.848,123.61,123.798,7777.8565302344,0
+TLH.US,D,20180418,000000,123.68,123.68,123.122,123.122,20266.217596471,0
+TLH.US,D,20180419,000000,122.565,122.584,122.275,122.525,24549.864045521,0
+TLH.US,D,20180420,000000,122.275,122.275,121.907,121.907,12451.199303373,0
+TLH.US,D,20180423,000000,121.807,121.887,121.638,121.857,79346.389946416,0
+TLH.US,D,20180424,000000,121.608,121.767,121.559,121.578,12728.405966898,0
+TLH.US,D,20180425,000000,121.23,121.34,120.962,121.13,40674.051640613,0
+TLH.US,D,20180426,000000,121.489,121.638,121.449,121.638,15670.211464968,0
+TLH.US,D,20180427,000000,121.837,122.116,121.837,122.067,21585.962364127,0
+TLH.US,D,20180430,000000,122.205,122.515,122.107,122.325,12504.431017745,0
+TLH.US,D,20180501,000000,122.097,122.136,121.917,121.977,163927.56659681,0
+TLH.US,D,20180502,000000,122.156,122.245,121.957,121.977,25014.888267307,0
+TLH.US,D,20180503,000000,122.345,122.604,122.315,122.365,64042.774250241,0
+TLH.US,D,20180504,000000,122.574,122.574,122.165,122.405,16002.658586806,0
+TLH.US,D,20180507,000000,122.405,122.405,122.205,122.315,32388.987265883,0
+TLH.US,D,20180508,000000,122.097,122.225,121.907,122.126,21267.576449859,0
+TLH.US,D,20180509,000000,121.678,121.807,121.638,121.638,6571.605795109,0
+TLH.US,D,20180510,000000,122.047,122.165,121.837,122.097,234005.61201056,0
+TLH.US,D,20180511,000000,122.305,122.315,121.997,122.097,660738.15246554,0
+TLH.US,D,20180514,000000,121.797,121.917,121.718,121.758,14807.455943342,0
+TLH.US,D,20180515,000000,121.031,121.031,120.543,120.802,13780.987790721,0
+TLH.US,D,20180516,000000,120.922,120.942,120.504,120.504,11199.751829629,0
+TLH.US,D,20180517,000000,120.494,120.563,120.254,120.314,14943.046159198,0
+TLH.US,D,20180518,000000,120.612,120.892,120.543,120.892,7363.0509069148,0
+TLH.US,D,20180521,000000,120.782,120.991,120.782,120.991,88527.354117758,0
+TLH.US,D,20180522,000000,120.991,120.991,120.742,120.922,13922.604238392,0
+TLH.US,D,20180523,000000,121.389,121.648,121.389,121.588,18956.516548507,0
+TLH.US,D,20180524,000000,122.017,122.265,121.947,122.077,10651.364734392,0
+TLH.US,D,20180525,000000,122.565,122.803,122.495,122.703,75880.302280373,0
+TLH.US,D,20180529,000000,123.48,124.635,123.341,124.496,41419.295641831,0
+TLH.US,D,20180530,000000,123.739,123.958,123.57,123.848,16402.398630586,0
+TLH.US,D,20180531,000000,123.908,124.227,123.61,123.798,16365.236867722,0
+TLH.US,D,20180601,000000,123.221,123.53,123.072,123.281,215505.08033611,0
+TLH.US,D,20180604,000000,123.152,123.152,122.663,122.663,16685.631525927,0
+TLH.US,D,20180605,000000,123.002,123.241,122.943,123.002,65125.487233143,0
+TLH.US,D,20180606,000000,122.535,122.535,122.136,122.325,28963.074478612,0
+TLH.US,D,20180607,000000,122.305,123.47,122.305,123.032,66875.103203658,0
+TLH.US,D,20180608,000000,122.813,122.982,122.723,122.733,15256.410213618,0
+TLH.US,D,20180611,000000,122.485,122.653,122.445,122.614,7950.6085089535,0
+TLH.US,D,20180612,000000,122.325,122.624,122.325,122.535,23886.978545786,0
+TLH.US,D,20180613,000000,122.653,123.341,122.057,122.455,58649.296775117,0
+TLH.US,D,20180614,000000,122.863,123.072,122.703,123.072,14827.543382728,0
+TLH.US,D,20180615,000000,123.56,123.56,123.142,123.152,7656.3275219495,0
+TLH.US,D,20180618,000000,123.281,123.331,123.052,123.181,14620.642757054,0
+TLH.US,D,20180619,000000,123.65,123.71,123.59,123.62,6885.9742214989,0
+TLH.US,D,20180620,000000,123.351,123.39,123.002,123.002,12019.319356575,0
+TLH.US,D,20180621,000000,123.341,123.54,123.261,123.47,24376.107694833,0
+TLH.US,D,20180622,000000,123.201,123.5,123.201,123.5,10838.177920682,0
+TLH.US,D,20180625,000000,123.59,123.808,123.59,123.68,9445.1139992671,0
+TLH.US,D,20180626,000000,123.65,123.749,123.59,123.719,71914.03737362,0
+TLH.US,D,20180627,000000,124.237,124.406,124.088,124.396,53195.556981835,0
+TLH.US,D,20180628,000000,124.366,124.416,124.217,124.296,21256.528358197,0
+TLH.US,D,20180629,000000,124.326,124.476,124.138,124.138,41214.403760094,0
+TLH.US,D,20180702,000000,124.266,124.306,123.958,123.968,238421.83555955,0
+TLH.US,D,20180703,000000,124.128,124.486,124.128,124.486,35162.058273112,0
+TLH.US,D,20180705,000000,124.476,124.784,124.476,124.575,17881.83854136,0
+TLH.US,D,20180706,000000,124.904,124.944,124.625,124.814,26340.659266778,0
+TLH.US,D,20180709,000000,124.366,124.406,124.266,124.296,11306.215258374,0
+TLH.US,D,20180710,000000,124.247,124.316,124.138,124.247,34398.735576446,0
+TLH.US,D,20180711,000000,124.546,124.605,124.286,124.486,18372.976434346,0
+TLH.US,D,20180712,000000,124.336,124.496,124.336,124.486,8855.5476532899,0
+TLH.US,D,20180713,000000,124.665,124.824,124.546,124.745,14276.143171584,0
+TLH.US,D,20180716,000000,124.406,124.406,124.118,124.386,4444.3459641383,0
+TLH.US,D,20180717,000000,124.476,124.506,124.266,124.266,6984.40267449,0
+TLH.US,D,20180718,000000,124.336,124.386,123.998,124.068,128445.11366549,0
+TLH.US,D,20180719,000000,124.396,124.565,124.356,124.565,11670.802283229,0
+TLH.US,D,20180720,000000,124.217,124.217,123.749,123.808,52704.419088849,0
+TLH.US,D,20180723,000000,123.53,123.53,122.863,122.913,8701.8787419875,0
+TLH.US,D,20180724,000000,122.813,123.122,122.783,123.082,15343.790574948,0
+TLH.US,D,20180725,000000,123.221,123.331,122.843,122.853,22012.820451078,0
+TLH.US,D,20180726,000000,123.062,123.142,122.713,122.713,11620.583684764,0
+TLH.US,D,20180727,000000,123.132,123.132,122.923,122.923,9028.2996320089,0
+TLH.US,D,20180730,000000,122.614,122.873,122.614,122.683,6809.6419518323,0
+TLH.US,D,20180731,000000,123.082,123.082,123.012,123.052,3488.1838493678,0
+TLH.US,D,20180801,000000,122.335,122.653,122.195,122.495,141553.17223678,0
+TLH.US,D,20180802,000000,122.644,122.703,122.525,122.673,80721.375172384,0
+TLH.US,D,20180803,000000,122.833,123.112,122.833,123.062,20132.636124555,0
+TLH.US,D,20180806,000000,123.46,123.46,123.152,123.152,7803.9702014361,0
+TLH.US,D,20180807,000000,123.042,123.042,122.783,122.803,8189.6490376461,0
+TLH.US,D,20180808,000000,122.803,122.923,122.793,122.863,23964.315187422,0
+TLH.US,D,20180809,000000,123.271,123.45,123.172,123.44,31335.401070091,0
+TLH.US,D,20180810,000000,123.818,124.247,123.818,124.098,87799.184440019,0
+TLH.US,D,20180813,000000,123.938,124.118,123.888,124.048,7841.1319643001,0
+TLH.US,D,20180814,000000,124.078,124.118,123.828,123.848,17763.322648984,0
+TLH.US,D,20180815,000000,124.237,124.546,124.237,124.326,51441.923523444,0
+TLH.US,D,20180816,000000,124.336,124.336,123.948,124.247,12887.096738047,0
+TLH.US,D,20180817,000000,124.446,124.536,124.177,124.296,9447.1227432057,0
+TLH.US,D,20180820,000000,124.725,124.914,124.695,124.904,17836.641802742,0
+TLH.US,D,20180821,000000,124.705,124.705,124.516,124.665,26057.426371436,0
+TLH.US,D,20180822,000000,125.073,125.103,124.814,125.013,22276.970279003,0
+TLH.US,D,20180823,000000,125.003,125.083,124.993,125.053,5417.5824023869,0
+TLH.US,D,20180824,000000,124.765,125.133,124.685,125.123,18494.505442631,0
+TLH.US,D,20180827,000000,124.874,124.884,124.675,124.715,38247.488962791,0
+TLH.US,D,20180828,000000,124.336,124.386,124.207,124.266,25991.137821463,0
+TLH.US,D,20180829,000000,124.296,124.386,124.098,124.296,10500.708938999,0
+TLH.US,D,20180830,000000,124.546,124.605,124.426,124.536,8759.1279442374,0
+TLH.US,D,20180831,000000,124.954,124.954,124.516,124.516,5305.0927418257,0
+TLH.US,D,20180904,000000,124.068,124.128,123.868,124.018,92142.088835258,0
+TLH.US,D,20180905,000000,123.918,123.958,123.858,123.898,19082.06304467,0
+TLH.US,D,20180906,000000,123.998,124.366,123.988,124.247,79927.921316639,0
+TLH.US,D,20180907,000000,123.61,123.61,123.49,123.51,13341.072868169,0
+TLH.US,D,20180910,000000,123.52,123.68,123.52,123.61,8568.297270071,0
+TLH.US,D,20180911,000000,123.321,123.321,123.052,123.092,8787.2503593777,0
+TLH.US,D,20180912,000000,123.321,123.42,123.231,123.251,8331.265485317,0
+TLH.US,D,20180913,000000,123.52,123.52,123.291,123.291,9666.0758325124,0
+TLH.US,D,20180914,000000,122.853,123.082,122.833,122.963,24388.160158465,0
+TLH.US,D,20180917,000000,122.683,123.082,122.673,123.022,16283.882738209,0
+TLH.US,D,20180918,000000,122.713,122.713,122.067,122.156,23213.044954387,0
+TLH.US,D,20180919,000000,122.087,122.087,121.648,121.817,8094.2337005629,0
+TLH.US,D,20180920,000000,121.688,122.116,121.648,122.007,9384.8516811093,0
+TLH.US,D,20180921,000000,121.817,122.087,121.817,122.077,10669.44342984,0
+TLH.US,D,20180924,000000,121.748,122.077,121.748,121.877,27662.412778372,0
+TLH.US,D,20180925,000000,121.578,121.738,121.559,121.738,43255.287601706,0
+TLH.US,D,20180926,000000,121.847,122.245,121.758,122.245,213470.22272631,0
+TLH.US,D,20180927,000000,122.097,122.335,122.017,122.335,18774.725222065,0
+TLH.US,D,20180928,000000,122.505,122.505,122.205,122.205,14474.004449536,0
+TLH.US,D,20181001,000000,122.017,122.057,121.668,121.678,72299.71620983,0
+TLH.US,D,20181002,000000,122.037,122.385,122.037,122.235,82764.267757933,0
+TLH.US,D,20181003,000000,121.588,121.588,120.563,120.832,29347.748942853,0
+TLH.US,D,20181004,000000,120.444,120.612,120.274,120.444,17729.174002027,0
+TLH.US,D,20181005,000000,120.095,120.274,119.727,119.906,27308.87384518,0
+TLH.US,D,20181008,000000,119.995,119.995,119.826,119.846,28653.727912069,0
+TLH.US,D,20181009,000000,120.015,120.274,119.916,120.204,24741.699091657,0
+TLH.US,D,20181010,000000,119.916,120.304,119.757,120.304,19077.041184823,0
+TLH.US,D,20181011,000000,120.592,121.25,120.434,121.041,26010.22088888,0
+TLH.US,D,20181012,000000,120.712,121.16,120.602,120.792,218775.31546813,0
+TLH.US,D,20181015,000000,120.932,121.001,120.722,120.792,13496.750523411,0
+TLH.US,D,20181016,000000,120.842,120.942,120.622,120.902,461240.75257607,0
+TLH.US,D,20181017,000000,120.912,121.041,120.424,120.474,571049.74435127,0
+TLH.US,D,20181018,000000,120.294,120.822,120.234,120.592,41844.144984843,0
+TLH.US,D,20181019,000000,120.494,120.513,120.314,120.474,92176.237482214,0
+TLH.US,D,20181022,000000,120.572,120.672,120.394,120.424,28291.149631152,0
+TLH.US,D,20181023,000000,121.26,121.479,120.632,120.702,29302.552204234,0
+TLH.US,D,20181024,000000,121.11,121.559,121.031,121.539,17592.579414203,0
+TLH.US,D,20181025,000000,121.21,121.389,121.001,121.13,37275.256896512,0
+TLH.US,D,20181026,000000,121.608,121.877,121.578,121.728,20626.787133449,0
+TLH.US,D,20181029,000000,121.608,121.847,121.3,121.658,44166.252977857,0
+TLH.US,D,20181030,000000,121.34,121.519,121.24,121.3,14672.870099457,0
+TLH.US,D,20181031,000000,120.872,121.011,120.682,120.862,39957.934426504,0
+TLH.US,D,20181101,000000,120.692,121.041,120.662,120.991,55761.727363389,0
+TLH.US,D,20181102,000000,120.672,120.722,119.995,120.105,15559.730548346,0
+TLH.US,D,20181105,000000,120.334,120.464,120.284,120.324,25420.654542902,0
+TLH.US,D,20181106,000000,120.364,120.384,120.045,120.135,36455.689369566,0
+TLH.US,D,20181107,000000,120.533,120.612,120.115,120.145,122619.75624357,0
+TLH.US,D,20181108,000000,120.354,120.364,119.816,120.005,36690.712410381,0
+TLH.US,D,20181109,000000,120.204,120.652,120.204,120.592,13442.514437068,0
+TLH.US,D,20181112,000000,120.962,121.15,120.962,121.15,15954.448732279,0
+TLH.US,D,20181113,000000,120.952,121.2,120.792,121.18,27951.67190553,0
+TLH.US,D,20181114,000000,120.862,121.648,120.802,121.409,19308.046737761,0
+TLH.US,D,20181115,000000,121.708,121.787,121.25,121.439,82320.335347504,0
+TLH.US,D,20181116,000000,121.668,122.017,121.539,121.927,16164.362473862,0
+TLH.US,D,20181119,000000,121.787,122.146,121.777,122.146,16516.897035085,0
+TLH.US,D,20181120,000000,122.295,122.435,122.097,122.205,38297.707561256,0
+TLH.US,D,20181121,000000,122.057,122.175,121.937,122.175,10446.472852656,0
+TLH.US,D,20181123,000000,122.584,122.624,122.245,122.285,19224.68386431,0
+TLH.US,D,20181126,000000,122.077,122.195,121.997,122.146,20373.685397185,0
+TLH.US,D,20181127,000000,122.097,122.385,122.077,122.275,71338.532235213,0
+TLH.US,D,20181128,000000,122.116,122.305,121.977,122.116,28050.100358521,0
+TLH.US,D,20181129,000000,122.535,122.683,122.275,122.535,21495.56888689,0
+TLH.US,D,20181130,000000,122.803,122.903,122.624,122.903,114050.45460153,0
+TLH.US,D,20181203,000000,122.614,123.341,122.614,123.331,89344.912900767,0
+TLH.US,D,20181204,000000,123.818,124.884,123.778,124.456,35210.268127638,0
+TLH.US,D,20181206,000000,125.063,125.621,124.864,124.914,37489.188125973,0
+TLH.US,D,20181207,000000,124.735,125.243,124.536,125.193,112744.77104145,0
+TLH.US,D,20181210,000000,125.322,125.651,125.103,125.401,113903.81629401,0
+TLH.US,D,20181211,000000,125.223,125.471,125.023,125.193,86968.56882141,0
+TLH.US,D,20181212,000000,124.874,124.983,124.645,124.715,57814.663668631,0
+TLH.US,D,20181213,000000,124.894,124.914,124.546,124.595,94217.121323825,0
+TLH.US,D,20181214,000000,124.954,125.063,124.745,124.854,204134.58527169,0
+TLH.US,D,20181217,000000,124.954,125.381,124.954,125.313,74721.257027805,0
+TLH.US,D,20181218,000000,125.332,125.83,125.293,125.691,34503.190261253,0
+TLH.US,D,20181219,000000,125.969,126.916,125.85,126.676,131533.55747108,0
+TLH.US,D,20181220,000000,127.164,127.164,126.278,126.328,1649764.3224434,0
+TLH.US,D,20181221,000000,126.626,126.646,126.228,126.397,142082.47626461,0
+TLH.US,D,20181224,000000,126.776,126.984,126.586,126.856,138207.60920705,0
+TLH.US,D,20181226,000000,126.806,127.104,126.129,126.129,47453.562433366,0
+TLH.US,D,20181227,000000,126.945,127.214,126.397,126.397,77347.689727516,0
+TLH.US,D,20181228,000000,126.656,127.383,126.586,127.363,69279.569698155,0
+TLH.US,D,20181231,000000,127.044,128.209,126.886,127.921,100495.4505039,0
+TLH.US,D,20190102,000000,127.881,128.279,127.692,128.279,243968.98194598,0
+TLH.US,D,20190103,000000,128.329,129.564,128.289,129.454,99963.133360172,0
+TLH.US,D,20190104,000000,128.399,128.509,127.941,128.09,82455.92556336,0
+TLH.US,D,20190107,000000,128.379,128.409,127.612,127.642,122645.86991477,0
+TLH.US,D,20190108,000000,127.522,127.682,127.264,127.294,217169.32468923,0
+TLH.US,D,20190109,000000,127.274,127.393,126.994,127.294,615791.50246753,0
+TLH.US,D,20190110,000000,127.393,127.512,126.906,126.935,36486.824900614,0
+TLH.US,D,20190111,000000,127.413,127.612,127.373,127.492,54377.702789698,0
+TLH.US,D,20190114,000000,127.472,127.572,127.164,127.294,92196.324921599,0
+TLH.US,D,20190115,000000,127.502,127.502,127.054,127.104,71593.642715414,0
+TLH.US,D,20190116,000000,126.876,127.244,126.706,127.124,74569.59686044,0
+TLH.US,D,20190117,000000,127.134,127.184,126.856,126.964,32475.363255242,0
+TLH.US,D,20190118,000000,126.676,126.846,126.278,126.467,230964.37368753,0
+TLH.US,D,20190122,000000,126.964,127.254,126.876,127.034,31589.507178323,0
+TLH.US,D,20190123,000000,126.666,127.104,126.666,126.964,275559.49349627,0
+TLH.US,D,20190124,000000,127.433,127.652,127.294,127.472,78480.621308883,0
+TLH.US,D,20190125,000000,127.094,127.244,126.876,127.054,76749.084033815,0
+TLH.US,D,20190128,000000,127.024,127.264,126.964,126.974,22706.841481862,0
+TLH.US,D,20190129,000000,127.124,127.552,127.124,127.472,59674.760555769,0
+TLH.US,D,20190130,000000,127.344,127.732,127.204,127.652,23946.236491974,0
+TLH.US,D,20190131,000000,128.13,128.607,128.12,128.499,136936.07429392,0
+TLH.US,D,20190201,000000,128.249,128.279,127.702,127.742,51504.19458554,0
+TLH.US,D,20190204,000000,127.363,127.413,127.104,127.284,99101.382210515,0
+TLH.US,D,20190205,000000,127.472,127.712,127.462,127.632,21368.013646789,0
+TLH.US,D,20190206,000000,127.961,128.01,127.572,127.712,135854.365683,0
+TLH.US,D,20190207,000000,128.11,128.359,127.981,128.299,36772.066539894,0
+TLH.US,D,20190208,000000,128.577,128.667,128.469,128.627,26916.164405185,0
+TLH.US,D,20190211,000000,128.239,128.369,128.189,128.289,16194.493632941,0
+TLH.US,D,20190212,000000,128.12,128.169,127.871,128.05,239846.03501201,0
+TLH.US,D,20190213,000000,127.692,127.851,127.552,127.692,22748.020732603,0
+TLH.US,D,20190214,000000,128.607,128.607,128.249,128.399,77126.727894271,0
+TLH.US,D,20190215,000000,128.179,128.429,128.179,128.419,16485.761504037,0
+TLH.US,D,20190219,000000,128.707,128.827,128.548,128.697,37578.577231239,0
+TLH.US,D,20190220,000000,128.528,128.647,128.349,128.538,22990.074377204,0
+TLH.US,D,20190221,000000,127.921,127.971,127.762,127.931,25349.344133082,0
+TLH.US,D,20190222,000000,128.389,128.607,128.319,128.319,141922.78112148,0
+TLH.US,D,20190225,000000,128.16,128.239,128.02,128.229,28204.773641793,0
+TLH.US,D,20190226,000000,128.667,128.747,128.379,128.707,134601.91383728,0
+TLH.US,D,20190227,000000,128.279,128.289,127.742,127.851,34722.14335056,0
+TLH.US,D,20190228,000000,127.851,127.901,127.314,127.453,35041.533636796,0
+TLH.US,D,20190301,000000,127.174,127.344,126.816,126.816,276054.64887714,0
+TLH.US,D,20190304,000000,127.174,127.542,127.044,127.482,35904.289158422,0
+TLH.US,D,20190305,000000,127.224,127.612,127.134,127.612,42250.915632409,0
+TLH.US,D,20190306,000000,127.642,128.15,127.642,128.02,95396.254015779,0
+TLH.US,D,20190307,000000,128.389,128.787,128.379,128.677,69589.920636668,0
+TLH.US,D,20190308,000000,128.747,129.026,128.538,128.966,50925.676331225,0
+TLH.US,D,20190311,000000,128.917,128.917,128.637,128.777,37651.896384999,0
+TLH.US,D,20190312,000000,128.917,129.404,128.877,129.325,43239.217650196,0
+TLH.US,D,20190313,000000,129.046,129.275,129.046,129.195,37594.647182748,0
+TLH.US,D,20190314,000000,129.125,129.125,128.587,128.707,52191.185012539,0
+TLH.US,D,20190315,000000,129.245,129.374,129.065,129.275,15701.346996017,0
+TLH.US,D,20190318,000000,129.095,129.255,129.046,129.115,21205.305387763,0
+TLH.US,D,20190319,000000,128.687,129.046,128.607,128.907,21446.354660394,0
+TLH.US,D,20190320,000000,129.125,129.982,129.125,129.982,97154.909334018,0
+TLH.US,D,20190321,000000,130.19,130.26,129.952,130.032,94128.736590527,0
+TLH.US,D,20190322,000000,130.977,131.665,130.958,131.425,73460.770206337,0
+TLH.US,D,20190325,000000,131.415,132.242,131.216,131.695,117122.82845561,0
+TLH.US,D,20190326,000000,131.425,131.833,131.365,131.615,123730.59164161,0
+TLH.US,D,20190327,000000,131.963,132.57,131.903,132.371,55646.22458692,0
+TLH.US,D,20190328,000000,132.431,132.73,132.271,132.64,71410.847017003,0
+TLH.US,D,20190329,000000,131.933,132.441,131.933,132.401,103879.17966846,0
+TLH.US,D,20190401,000000,131.754,131.763,130.967,131.047,289174.75991206,0
+TLH.US,D,20190402,000000,131.157,131.306,131.007,131.286,183898.49883431,0
+TLH.US,D,20190403,000000,130.639,130.748,130.49,130.52,47199.456325133,0
+TLH.US,D,20190404,000000,130.668,130.818,130.55,130.818,34481.094077928,0
+TLH.US,D,20190405,000000,130.688,131.017,130.688,130.967,20578.577278922,0
+TLH.US,D,20190408,000000,130.878,130.938,130.619,130.698,54867.836310715,0
+TLH.US,D,20190409,000000,131.157,131.206,130.888,130.977,88878.884307012,0
+TLH.US,D,20190410,000000,131.226,131.415,131.196,131.286,50720.784449488,0
+TLH.US,D,20190411,000000,131.057,131.077,130.758,130.868,65297.234839893,0
+TLH.US,D,20190412,000000,130.28,130.38,130.082,130.122,47177.360141809,0
+TLH.US,D,20190415,000000,130.151,130.32,130.131,130.31,59898.735504923,0
+TLH.US,D,20190416,000000,129.902,129.992,129.613,129.723,214690.53466901,0
+TLH.US,D,20190417,000000,129.613,129.872,129.613,129.623,60948.304212837,0
+TLH.US,D,20190418,000000,130.112,130.27,130.012,130.072,76723.974734583,0
+TLH.US,D,20190422,000000,129.842,129.872,129.623,129.693,147471.93625185,0
+TLH.US,D,20190423,000000,129.912,129.982,129.822,129.882,24740.694719688,0
+TLH.US,D,20190424,000000,130.42,130.688,130.4,130.659,32926.326269457,0
+TLH.US,D,20190425,000000,130.659,130.708,130.37,130.5,30366.182119719,0
+TLH.US,D,20190426,000000,130.987,131.007,130.778,130.888,42483.929929285,0
+TLH.US,D,20190429,000000,130.51,130.589,130.28,130.43,69865.118556255,0
+TLH.US,D,20190430,000000,130.31,130.928,130.31,130.848,373321.04349974,0
+TLH.US,D,20190501,000000,130.987,131.535,130.848,131.047,106662.29439538,0
+TLH.US,D,20190502,000000,130.838,130.908,130.35,130.51,132082.94893828,0
+TLH.US,D,20190503,000000,130.758,130.987,130.639,130.788,34576.509415012,0
+TLH.US,D,20190506,000000,131.306,131.346,131.077,131.157,33751.920028219,0
+TLH.US,D,20190507,000000,131.505,131.933,131.455,131.754,191886.26910613,0
+TLH.US,D,20190508,000000,131.953,131.983,131.346,131.435,86178.128081573,0
+TLH.US,D,20190509,000000,131.943,132.172,131.515,131.903,59341.309061963,0
+TLH.US,D,20190510,000000,131.923,132.252,131.625,131.695,54403.8164609,0
+TLH.US,D,20190513,000000,132.351,132.71,132.271,132.61,40412.914928596,0
+TLH.US,D,20190514,000000,132.391,132.471,132.212,132.361,26026.290840388,0
+TLH.US,D,20190515,000000,133.068,133.068,132.67,132.939,75654.318587281,0
+TLH.US,D,20190516,000000,132.59,132.67,132.451,132.63,230986.46987085,0
+TLH.US,D,20190517,000000,132.988,132.988,132.551,132.78,36194.552657549,0
+TLH.US,D,20190520,000000,132.79,132.929,132.421,132.491,25374.453432314,0
+TLH.US,D,20190521,000000,132.371,132.441,132.123,132.291,105164.77578916,0
+TLH.US,D,20190522,000000,132.511,132.919,132.511,132.859,48350.466601948,0
+TLH.US,D,20190523,000000,133.328,134.253,133.328,133.964,32337.764295449,0
+TLH.US,D,20190524,000000,133.934,134.034,133.785,134.034,33747.902540342,0
+TLH.US,D,20190528,000000,134.452,134.861,134.333,134.791,25767.162872309,0
+TLH.US,D,20190529,000000,135.368,135.637,134.931,134.95,53283.941715134,0
+TLH.US,D,20190530,000000,135.079,135.776,134.841,135.747,36871.499364855,0
+TLH.US,D,20190531,000000,136.304,136.961,136.244,136.882,166984.87487135,0
+TLH.US,D,20190603,000000,137.21,137.817,136.942,137.648,985742.87801029,0
+TLH.US,D,20190604,000000,136.961,137.2,136.454,136.772,315646.99190682,0
+TLH.US,D,20190605,000000,136.762,136.961,136.454,136.524,128953.32588196,0
+TLH.US,D,20190606,000000,136.892,137.27,136.474,136.622,84361.219189115,0
+TLH.US,D,20190607,000000,137.688,137.758,137.34,137.529,144197.68363194,0
+TLH.US,D,20190610,000000,136.812,136.812,136.474,136.514,672045.37209587,0
+TLH.US,D,20190611,000000,136.484,136.702,136.434,136.612,199808.75519993,0
+TLH.US,D,20190612,000000,136.543,136.832,136.543,136.822,56573.259914581,0
+TLH.US,D,20190613,000000,136.981,137.34,136.981,137.24,57264.267829457,0
+TLH.US,D,20190614,000000,137.11,137.599,137.11,137.439,61256.646407412,0
+TLH.US,D,20190617,000000,137.449,137.678,137.23,137.519,64974.831437748,0
+TLH.US,D,20190618,000000,138.375,138.375,137.767,137.947,89606.049612784,0
+TLH.US,D,20190619,000000,137.559,138.375,137.409,138.245,85483.10267882,0
+TLH.US,D,20190620,000000,138.574,138.903,138.465,138.594,239775.72897416,0
+TLH.US,D,20190621,000000,138.265,138.295,137.658,137.748,45174.642435032,0
+TLH.US,D,20190624,000000,138.156,138.455,138.077,138.365,42589.388986061,0
+TLH.US,D,20190625,000000,138.664,138.923,138.614,138.803,60316.55424415,0
+TLH.US,D,20190626,000000,138.535,138.535,137.947,138.017,31949.072343331,0
+TLH.US,D,20190627,000000,138.245,138.743,138.146,138.594,42510.043600487,0
+TLH.US,D,20190628,000000,138.395,138.683,138.275,138.525,55483.516327894,0
+TLH.US,D,20190701,000000,138.535,138.683,137.907,138.345,253738.50809132,0
+TLH.US,D,20190702,000000,138.604,139.142,138.505,139.082,41626.196267505,0
+TLH.US,D,20190703,000000,139.331,139.768,139.291,139.58,52155.027621644,0
+TLH.US,D,20190705,000000,138.365,138.365,137.787,138.315,111535.5071904,0
+TLH.US,D,20190708,000000,138.683,138.713,138.325,138.325,37743.294234205,0
+TLH.US,D,20190709,000000,138.335,138.335,138.027,138.235,23385.796933106,0
+TLH.US,D,20190710,000000,138.245,138.285,137.738,137.957,77920.181750015,0
+TLH.US,D,20190711,000000,137.638,137.638,136.642,136.792,40688.112848183,0
+TLH.US,D,20190712,000000,136.742,137.08,136.642,136.961,19321.103573363,0
+TLH.US,D,20190715,000000,137.14,137.539,137.14,137.539,53227.696884854,0
+TLH.US,D,20190716,000000,136.852,137.12,136.672,137.12,73697.801991092,0
+TLH.US,D,20190717,000000,137.459,138.127,137.459,138.127,73629.504697179,0
+TLH.US,D,20190718,000000,137.787,138.505,137.758,138.355,46654.082345806,0
+TLH.US,D,20190719,000000,138.027,138.245,137.967,138.137,54438.969479825,0
+TLH.US,D,20190722,000000,138.574,138.594,138.175,138.225,28597.483081788,0
+TLH.US,D,20190723,000000,137.987,138.165,137.698,137.807,23932.175284404,0
+TLH.US,D,20190724,000000,138.087,138.305,138.027,138.215,33876.462152412,0
+TLH.US,D,20190725,000000,137.877,137.897,137.399,137.767,39436.665374438,0
+TLH.US,D,20190726,000000,138.097,138.097,137.807,137.897,22112.253276039,0
+TLH.US,D,20190729,000000,138.205,138.275,137.967,138.037,889899.67846816,0
+TLH.US,D,20190730,000000,138.305,138.365,137.937,138.215,48010.988876325,0
+TLH.US,D,20190731,000000,138.087,139.112,138.087,138.953,103221.31602857,0
+TLH.US,D,20190801,000000,139.331,141.073,139.321,140.934,260866.53595742,0
+TLH.US,D,20190802,000000,141.103,141.631,140.993,141.631,62041.060915433,0
+TLH.US,D,20190805,000000,142.896,143.423,142.646,143.354,100087.67548436,0
+TLH.US,D,20190806,000000,142.926,144.07,142.866,144.04,180390.22754555,0
+TLH.US,D,20190807,000000,145.663,146.052,143.851,144.021,208879.23845466,0
+TLH.US,D,20190808,000000,143.393,144.219,142.686,144.14,90786.186676707,0
+TLH.US,D,20190809,000000,144.309,144.737,143.781,143.831,184286.18641446,0
+TLH.US,D,20190812,000000,144.917,145.862,144.797,145.614,48923.962996416,0
+TLH.US,D,20190813,000000,145.982,145.982,144.767,145.185,123413.21009932,0
+TLH.US,D,20190814,000000,146.698,147.097,146.569,146.948,169318.03095603,0
+TLH.US,D,20190815,000000,147.187,148.73,147.007,148.093,132495.74581766,0
+TLH.US,D,20190816,000000,147.276,147.575,146.569,147.405,265930.57942662,0
+TLH.US,D,20190819,000000,146.002,146.619,146.002,146.34,66262.436302387,0
+TLH.US,D,20190820,000000,147.187,147.346,146.958,147.286,48118.456677041,0
+TLH.US,D,20190821,000000,146.738,147.425,146.609,146.768,60498.345570593,0
+TLH.US,D,20190822,000000,146.35,146.878,146.092,146.17,36393.41830747,0
+TLH.US,D,20190823,000000,146.142,147.863,146.112,147.585,124295.04868836,0
+TLH.US,D,20190826,000000,147.545,147.783,147.157,147.276,50300.956966322,0
+TLH.US,D,20190827,000000,147.853,148.65,147.853,148.62,82026.054360501,0
+TLH.US,D,20190828,000000,149.158,149.208,148.59,148.63,88808.578269162,0
+TLH.US,D,20190829,000000,148.401,148.401,147.585,148.321,130507.08931845,0
+TLH.US,D,20190830,000000,147.793,148.292,147.625,148.202,74511.343286222,0
+TLH.US,D,20190903,000000,148.301,149.338,147.863,148.371,727904.52354028,0
+TLH.US,D,20190904,000000,148.003,148.839,147.963,148.7,290314.72209721,0
+TLH.US,D,20190905,000000,147.356,147.415,146.18,146.848,91647.937826364,0
+TLH.US,D,20190906,000000,147.047,147.605,146.997,147.415,197428.39363271,0
+TLH.US,D,20190909,000000,146.112,146.18,145.753,145.772,44131.099958932,0
+TLH.US,D,20190910,000000,145.434,145.643,143.991,143.991,290794.81189853,0
+TLH.US,D,20190911,000000,143.742,144.239,143.742,143.821,68747.252554428,0
+TLH.US,D,20190912,000000,144.529,144.667,142.936,143.274,189011.75653,0
+TLH.US,D,20190913,000000,142.238,142.507,141.153,141.153,174184.21314726,0
+TLH.US,D,20190916,000000,141.949,142.467,141.651,142.248,71219.011970867,0
+TLH.US,D,20190917,000000,142.398,143.094,142.178,142.836,98092.992753342,0
+TLH.US,D,20190918,000000,143.443,144.07,143.034,143.184,198648.7055754,0
+TLH.US,D,20190919,000000,143.881,143.951,143.373,143.413,210666.01618803,0
+TLH.US,D,20190920,000000,143.871,144.687,143.722,144.657,64720.725329517,0
+TLH.US,D,20190923,000000,144.957,145.604,144.637,144.707,101891.52754122,0
+TLH.US,D,20190924,000000,145.135,146.26,145.105,146.082,102308.34190848,0
+TLH.US,D,20190925,000000,145.882,146.032,144.359,144.479,170875.8118804,0
+TLH.US,D,20190926,000000,145.145,145.534,144.986,145.066,97758.536887565,0
+TLH.US,D,20190927,000000,145.105,145.514,145.016,145.345,77058.430600358,0
+TLH.US,D,20190930,000000,144.847,145.574,144.827,145.524,79138.484948772,0
+TLH.US,D,20191001,000000,144.469,146.43,144.369,145.962,297677.77300413,0
+TLH.US,D,20191002,000000,146.072,146.738,145.992,146.34,172029.83527313,0
+TLH.US,D,20191003,000000,146.679,148.083,146.679,147.395,219874.09840255,0
+TLH.US,D,20191004,000000,147.585,148.083,147.455,147.963,250076.56789127,0
+TLH.US,D,20191007,000000,147.415,147.685,147.256,147.266,102912.973834,0
+TLH.US,D,20191008,000000,148.043,148.113,147.097,147.625,920690.7099309,0
+TLH.US,D,20191009,000000,147.296,147.296,146.609,146.977,347926.50262804,0
+TLH.US,D,20191010,000000,146.24,146.24,145.245,145.444,178030.95778968,0
+TLH.US,D,20191011,000000,144.539,144.817,143.612,144.001,317061.14763959,0
+TLH.US,D,20191014,000000,144.727,144.966,144.449,144.607,202152.95937628,0
+TLH.US,D,20191015,000000,144.249,144.379,143.324,143.403,236559.72992847,0
+TLH.US,D,20191016,000000,143.443,143.831,143.334,143.742,105695.08418895,0
+TLH.US,D,20191017,000000,143.492,144.13,143.373,143.562,101813.18652762,0
+TLH.US,D,20191018,000000,143.771,144.05,143.622,143.662,99252.03800591,0
+TLH.US,D,20191021,000000,142.936,143.234,142.756,142.836,110956.9889361,0
+TLH.US,D,20191022,000000,143.453,143.522,142.896,143.413,108791.56297029,0
+TLH.US,D,20191023,000000,143.851,144.05,143.492,143.532,79225.865310101,0
+TLH.US,D,20191024,000000,143.662,144.021,143.324,143.344,116531.25336569,0
+TLH.US,D,20191025,000000,143.622,143.622,142.696,142.906,55930.461854231,0
+TLH.US,D,20191028,000000,142.139,142.168,141.84,142.009,95627.259568718,0
+TLH.US,D,20191029,000000,142.308,142.308,142.049,142.129,188585.90281502,0
+TLH.US,D,20191030,000000,142.467,143.413,142.447,143.413,372644.09679244,0
+TLH.US,D,20191031,000000,144.169,145.046,144.12,144.807,151916.28221599,0
+TLH.US,D,20191101,000000,144.549,145.056,143.911,144.409,380922.13056339,0
+TLH.US,D,20191104,000000,143.224,143.363,142.964,143.104,165004.2533479,0
+TLH.US,D,20191105,000000,142.069,142.178,141.183,141.959,73239.808373092,0
+TLH.US,D,20191106,000000,142.457,142.826,142.079,142.586,97055.476509057,0
+TLH.US,D,20191107,000000,141.451,141.451,140.008,140.775,211751.74228684,0
+TLH.US,D,20191108,000000,140.486,141.073,140.336,140.346,98339.063885819,0
+TLH.US,D,20191111,000000,140.854,140.854,140.346,140.565,38823.998473168,0
+TLH.US,D,20191112,000000,140.655,140.954,140.306,140.894,1277407.4760342,0
+TLH.US,D,20191113,000000,141.631,141.661,141.233,141.401,106956.57538239,0
+TLH.US,D,20191114,000000,142.318,142.706,142.268,142.358,47961.77464983,0
+TLH.US,D,20191115,000000,142.009,142.418,142.009,142.198,20027.177067778,0
+TLH.US,D,20191118,000000,142.606,142.836,142.527,142.557,23647.938017093,0
+TLH.US,D,20191119,000000,142.716,143.294,142.716,143.164,67820.217226766,0
+TLH.US,D,20191120,000000,143.702,144.199,143.622,144.13,76386.505752898,0
+TLH.US,D,20191121,000000,143.492,143.771,143.214,143.592,89706.486809713,0
+TLH.US,D,20191122,000000,143.771,143.871,143.512,143.642,45442.809750833,0
+TLH.US,D,20191125,000000,143.841,144.021,143.781,143.881,24856.197496157,0
+TLH.US,D,20191126,000000,144.299,144.479,144.249,144.329,66873.094459719,0
+TLH.US,D,20191127,000000,143.911,144.12,143.851,143.891,108502.30384313,0
+TLH.US,D,20191129,000000,143.781,143.821,143.294,143.682,20209.97276619,0
+TLH.US,D,20191202,000000,142.208,142.646,142.149,142.427,298757.47287112,0
+TLH.US,D,20191203,000000,143.672,144.937,143.672,144.617,179597.77806178,0
+TLH.US,D,20191204,000000,144.12,144.229,143.344,143.642,172716.82570013,0
+TLH.US,D,20191205,000000,142.806,143.304,142.746,143.174,151966.50081445,0
+TLH.US,D,20191206,000000,142.328,142.984,142.328,142.576,97830.851669354,0
+TLH.US,D,20191209,000000,143.064,143.084,142.786,142.846,32130.863669774,0
+TLH.US,D,20191210,000000,143.104,143.214,142.646,142.746,68965.201271764,0
+TLH.US,D,20191211,000000,143.104,143.821,143.104,143.602,45198.747362294,0
+TLH.US,D,20191212,000000,143.184,143.224,141.313,141.84,121294.98961607,0
+TLH.US,D,20191213,000000,142.348,143.234,141.86,143.124,51953.148855816,0
+TLH.US,D,20191216,000000,142.616,142.616,141.899,142.089,53420.536302958,0
+TLH.US,D,20191217,000000,142.288,142.447,141.84,142.079,45827.484215075,0
+TLH.US,D,20191218,000000,141.81,141.889,141.053,141.243,63059.494092299,0
+TLH.US,D,20191219,000000,140.993,141.661,140.904,141.381,82708.022927653,0
+TLH.US,D,20191220,000000,141.083,141.521,141.023,141.471,44577.0411133,0
+TLH.US,D,20191223,000000,141.531,141.641,141.093,141.273,28017.960455504,0
+TLH.US,D,20191224,000000,140.904,141.671,140.904,141.611,14937.019927382,0
+TLH.US,D,20191226,000000,141.721,141.949,141.431,141.899,29601.855051084,0
+TLH.US,D,20191227,000000,142.039,142.188,142.009,142.009,33399.385466995,0
+TLH.US,D,20191230,000000,140.944,141.731,140.834,141.711,39301.075158584,0
+TLH.US,D,20191231,000000,141.263,141.421,140.864,140.864,108836.75970891,0
+TLH.US,D,20200102,000000,141.82,142.318,141.78,141.909,185566.76067531,0
+TLH.US,D,20200103,000000,142.816,143.483,142.596,143.483,124682.7362685,0
+TLH.US,D,20200106,000000,143.931,143.931,142.974,143.114,145258.30043152,0
+TLH.US,D,20200107,000000,143.024,143.224,142.676,142.706,76535.152804355,0
+TLH.US,D,20200108,000000,142.816,143.094,141.751,142.049,100741.52163638,0
+TLH.US,D,20200109,000000,141.501,142.378,141.431,142.308,95470.577541507,0
+TLH.US,D,20200110,000000,142.527,143.114,142.527,143.074,132025.69973604,0
+TLH.US,D,20200113,000000,142.666,142.796,142.368,142.736,55948.540549679,0
+TLH.US,D,20200114,000000,142.866,143.314,142.866,143.314,58472.527308521,0
+TLH.US,D,20200115,000000,143.811,143.991,143.572,143.951,49063.570700149,0
+TLH.US,D,20200116,000000,143.652,143.771,143.264,143.512,147821.45769717,0
+TLH.US,D,20200117,000000,142.467,142.896,142.358,142.856,96155.559224568,0
+TLH.US,D,20200121,000000,143.443,144.03,143.443,143.921,183938.67371307,0
+TLH.US,D,20200122,000000,144.09,144.319,144.03,144.259,52098.782791363,0
+TLH.US,D,20200123,000000,144.907,145.275,144.847,144.966,81873.389821168,0
+TLH.US,D,20200124,000000,145.285,146.16,145.235,145.852,116403.69812559,0
+TLH.US,D,20200127,000000,147.177,147.356,146.928,147.346,84183.44535055,0
+TLH.US,D,20200128,000000,147.177,147.227,146.47,146.52,49430.166468942,0
+TLH.US,D,20200129,000000,146.838,147.745,146.838,147.625,66465.319440185,0
+TLH.US,D,20200130,000000,147.993,148.501,147.625,147.793,145281.40098681,0
+TLH.US,D,20200131,000000,148.321,148.998,148.321,148.949,88001.063205847,0
+TLH.US,D,20200203,000000,148.451,148.978,147.843,148.899,168189.11686254,0
+TLH.US,D,20200204,000000,147.783,147.783,147.107,147.415,24644.275010636,0
+TLH.US,D,20200205,000000,146.599,146.818,146.33,146.41,133862.69606788,0
+TLH.US,D,20200206,000000,146.42,146.898,146.32,146.768,52802.84754184,0
+TLH.US,D,20200207,000000,147.763,148.073,147.615,147.813,24898.381118868,0
+TLH.US,D,20200210,000000,148.311,148.541,148.043,148.153,34677.950983911,0
+TLH.US,D,20200211,000000,147.983,148.013,147.555,147.655,60266.335645685,0
+TLH.US,D,20200212,000000,147.167,147.187,146.868,147.117,42480.916813378,0
+TLH.US,D,20200213,000000,147.117,147.725,147.067,147.346,61062.802617338,0
+TLH.US,D,20200214,000000,147.943,148.073,147.755,147.755,36563.15717028,0
+TLH.US,D,20200218,000000,148.341,148.78,148.063,148.441,24053.704292689,0
+TLH.US,D,20200219,000000,148.222,148.511,148.143,148.441,29585.785099576,0
+TLH.US,D,20200220,000000,148.83,149.466,148.83,149.278,38634.172170971,0
+TLH.US,D,20200221,000000,149.964,150.761,149.954,150.193,88981.33024788,0
+TLH.US,D,20200224,000000,152.095,152.324,151.707,151.836,112881.36562927,0
+TLH.US,D,20200225,000000,151.826,153.011,151.826,152.563,141599.37334737,0
+TLH.US,D,20200226,000000,151.916,153.101,151.627,152.264,123414.21447129,0
+TLH.US,D,20200227,000000,153.947,154.315,152.712,153.499,266865.64973004,0
+TLH.US,D,20200228,000000,155.36,156.575,155.132,156.088,548747.66477303,0
+TLH.US,D,20200302,000000,156.376,157.143,155.132,155.132,337601.55878367,0
+TLH.US,D,20200303,000000,155.281,159.801,154.455,157.611,251850.28878905,0
+TLH.US,D,20200304,000000,157.8,158.328,156.496,156.715,167113.43448342,0
+TLH.US,D,20200305,000000,158.586,159.503,158.398,159.214,100734.49103259,0
+TLH.US,D,20200306,000000,164.949,165.596,162.918,163.933,547149.70896988,0
+TLH.US,D,20200309,000000,171.74,172.815,166.034,168.484,477598.95884001,0
+TLH.US,D,20200310,000000,167.169,169.15,162.38,162.55,463420.23974945,0
+TLH.US,D,20200311,000000,164.541,165.258,160.249,160.269,328974.00356741,0
+TLH.US,D,20200312,000000,163.833,165.706,157.391,159.672,453785.29944799,0
+TLH.US,D,20200313,000000,157.999,160.219,155.082,156.904,451984.46050704,0
+TLH.US,D,20200316,000000,161.743,164.949,159.791,164.919,502163.88846508,0
+TLH.US,D,20200317,000000,163.207,163.913,156.456,156.456,225247.48843829,0
+TLH.US,D,20200318,000000,155.152,157.173,146.012,148.57,920749.96787708,0
+TLH.US,D,20200319,000000,152.026,156.625,149.486,153.24,431968.33153092,0
+TLH.US,D,20200320,000000,157.013,160.687,157.013,159.652,160299.77504371,0
+TLH.US,D,20200323,000000,159.044,164.929,158.975,164.879,176487.23807286,0
+TLH.US,D,20200324,000000,162.152,164.511,160.289,162.46,139509.27527926,0
+TLH.US,D,20200325,000000,163.007,164.252,161.175,162.649,56024.872819345,0
+TLH.US,D,20200326,000000,162.997,163.595,162.132,162.4,96961.065543944,0
+TLH.US,D,20200327,000000,164.172,165.845,163.555,165.367,178514.0607069,0
+TLH.US,D,20200330,000000,166.124,167.776,164.431,164.431,359956.87007628,0
+TLH.US,D,20200331,000000,164.75,165.506,164.103,164.64,623016.95441465,0
+TLH.US,D,20200401,000000,167.189,167.557,165.338,166.423,182061.50250246,0
+TLH.US,D,20200402,000000,166.871,167.687,165.994,166.771,170275.19744276,0
+TLH.US,D,20200403,000000,166.532,167.786,166.064,166.542,80962.424445015,0
+TLH.US,D,20200406,000000,165.486,166.114,165.078,165.446,397393.83085985,0
+TLH.US,D,20200407,000000,163.625,164.65,162.898,164.511,730571.13111877,0
+TLH.US,D,20200408,000000,163.306,164.063,162.848,163.177,58151.128278346,0
+TLH.US,D,20200409,000000,162.689,164.073,162.689,163.505,85385.678597798,0
+TLH.US,D,20200413,000000,163.405,163.903,162.758,162.758,28868.663513498,0
+TLH.US,D,20200414,000000,163.227,163.495,162.55,162.928,88668.970565429,0
+TLH.US,D,20200415,000000,164.909,165.795,164.65,165.546,43314.545547894,0
+TLH.US,D,20200416,000000,166.413,166.661,166.064,166.522,75771.830107689,0
+TLH.US,D,20200417,000000,166.223,166.941,164.998,165.178,61743.76681252,0
+TLH.US,D,20200420,000000,165.636,166.273,165.357,166.273,65961.124711598,0
+TLH.US,D,20200421,000000,167.996,168.075,167.219,167.388,258186.87154335,0
+TLH.US,D,20200422,000000,166.861,166.871,165.706,166.163,39948.89507878,0
+TLH.US,D,20200423,000000,166.571,167.069,166.423,166.791,76457.816162719,0
+TLH.US,D,20200424,000000,166.741,167.339,166.472,167.229,39109.240112448,0
+TLH.US,D,20200427,000000,166.581,166.581,165.178,165.248,63356.788195211,0
+TLH.US,D,20200428,000000,165.994,166.96,165.974,166.951,31798.416547937,0
+TLH.US,D,20200429,000000,167.099,167.458,166.084,166.631,25545.196667094,0
+TLH.US,D,20200430,000000,166.552,167.139,165.377,165.406,348454.80228389,0
+TLH.US,D,20200501,000000,165.944,166.124,165.228,165.895,104006.73490857,0
+TLH.US,D,20200504,000000,165.855,165.915,165.278,165.556,96266.040141191,0
+TLH.US,D,20200505,000000,164.66,165.506,164.66,165.446,47488.715452291,0
+TLH.US,D,20200506,000000,163.705,163.973,163.067,163.963,69758.655127509,0
+TLH.US,D,20200507,000000,164.073,166.034,163.973,165.964,47068.887969125,0
+TLH.US,D,20200508,000000,164.909,165.486,164.391,164.59,91963.310624723,0
+TLH.US,D,20200511,000000,164.322,164.58,163.326,163.545,30071.901132715,0
+TLH.US,D,20200512,000000,163.655,164.949,163.655,164.58,44724.683792787,0
+TLH.US,D,20200513,000000,165.178,165.915,165.008,165.248,69784.768798711,0
+TLH.US,D,20200514,000000,166.333,166.801,165.964,166.183,43284.414388815,0
+TLH.US,D,20200515,000000,166.851,166.851,165.576,165.755,76189.648846917,0
+TLH.US,D,20200518,000000,164.56,164.74,163.087,163.475,99928.984713215,0
+TLH.US,D,20200519,000000,163.167,164.053,162.967,164.053,67752.924304824,0
+TLH.US,D,20200520,000000,163.535,164.6,163.505,164.331,187653.8456275,0
+TLH.US,D,20200521,000000,164.76,165.118,164.441,164.69,371491.07777169,0
+TLH.US,D,20200522,000000,164.76,165.348,164.74,165.208,36632.458836162,0
+TLH.US,D,20200526,000000,164.063,164.153,163.725,163.973,103584.89868145,0
+TLH.US,D,20200527,000000,163.754,164.76,163.665,164.003,56708.850130436,0
+TLH.US,D,20200528,000000,163.405,163.803,163.207,163.625,170163.71215417,0
+TLH.US,D,20200529,000000,164.023,164.71,163.823,164.501,173927.09392313,0
+TLH.US,D,20200601,000000,163.625,163.933,163.276,163.863,334248.96515016,0
+TLH.US,D,20200602,000000,163.505,163.853,163.077,163.465,124029.89448846,0
+TLH.US,D,20200603,000000,162.41,162.48,161.305,161.663,114236.26341584,0
+TLH.US,D,20200604,000000,161.086,161.265,159.971,160.13,408884.85056057,0
+TLH.US,D,20200605,000000,158.019,159.074,156.973,159.074,188881.18817399,0
+TLH.US,D,20200608,000000,158.358,159.522,158.358,159.264,127242.88041824,0
+TLH.US,D,20200609,000000,160.907,161.255,160.439,160.549,58954.625853784,0
+TLH.US,D,20200610,000000,161.215,162.47,161.066,162.42,177123.00552943,0
+TLH.US,D,20200611,000000,164.153,164.75,163.863,164.351,243190.59366977,0
+TLH.US,D,20200612,000000,163.525,164.242,163.257,163.405,64363.168908447,0
+TLH.US,D,20200615,000000,164.491,164.6,163.147,163.415,207456.04337417,0
+TLH.US,D,20200616,000000,161.444,162.838,161.046,161.962,1177512.639968,0
+TLH.US,D,20200617,000000,162.152,162.53,161.614,162.41,67845.326525999,0
+TLH.US,D,20200618,000000,163.435,163.665,162.838,163.505,56193.607310187,0
+TLH.US,D,20200619,000000,162.679,163.705,162.679,163.655,129248.61124093,0
+TLH.US,D,20200622,000000,164.172,164.341,163.346,163.585,97047.441533303,0
+TLH.US,D,20200623,000000,162.967,163.365,162.758,163.027,87051.931694861,0
+TLH.US,D,20200624,000000,163.207,164.202,163.017,164.182,81020.678019235,0
+TLH.US,D,20200625,000000,164.939,165.048,164.361,164.381,280002.83508844,0
+TLH.US,D,20200626,000000,164.879,165.646,164.8,165.536,69539.702038203,0
+TLH.US,D,20200629,000000,165.308,165.626,165.128,165.377,98214.521761627,0
+TLH.US,D,20200630,000000,165.765,165.765,164.541,164.79,128399.91692687,0
+TLH.US,D,20200701,000000,164.133,164.77,163.735,164.541,224025.16775165,0
+TLH.US,D,20200702,000000,163.983,164.81,163.745,164.66,183592.16538367,0
+TLH.US,D,20200706,000000,163.843,164.252,163.395,164.192,98801.074991695,0
+TLH.US,D,20200707,000000,164.57,165.785,164.431,165.696,48095.356121747,0
+TLH.US,D,20200708,000000,165.158,165.536,164.85,165.238,61003.544671149,0
+TLH.US,D,20200709,000000,165.406,167.149,165.357,166.931,66199.160868321,0
+TLH.US,D,20200710,000000,167.448,167.557,166.213,166.283,73865.532109964,0
+TLH.US,D,20200713,000000,165.716,166.701,165.486,166.641,42091.220489291,0
+TLH.US,D,20200714,000000,167.358,167.448,166.671,166.721,82155.61834454,0
+TLH.US,D,20200715,000000,165.925,166.771,165.905,166.263,55082.771912144,0
+TLH.US,D,20200716,000000,167.009,167.189,166.661,166.771,44565.993021637,0
+TLH.US,D,20200717,000000,166.911,166.931,166.343,166.492,51252.097221247,0
+TLH.US,D,20200720,000000,167.109,167.189,166.571,166.811,149899.50330163,0
+TLH.US,D,20200721,000000,167.039,167.319,166.881,167.069,85428.866592478,0
+TLH.US,D,20200722,000000,167.727,167.727,167.239,167.239,84623.360273101,0
+TLH.US,D,20200723,000000,168.026,168.404,167.727,168.304,71304.383588257,0
+TLH.US,D,20200724,000000,167.856,168.394,167.747,168.284,81958.761438557,0
+TLH.US,D,20200727,000000,168.612,168.642,167.617,167.667,78725.688069391,0
+TLH.US,D,20200728,000000,168.204,168.672,168.075,168.642,77449.131296415,0
+TLH.US,D,20200729,000000,168.573,168.852,167.956,168.622,102843.67216812,0
+TLH.US,D,20200730,000000,169.389,169.459,169.15,169.389,66125.841714563,0
+TLH.US,D,20200731,000000,168.872,169.589,168.692,169.419,83671.215646209,0
+TLH.US,D,20200803,000000,168.494,168.912,168.244,168.892,191193.25244731,0
+TLH.US,D,20200804,000000,169.529,170.057,169.489,170.057,90957.934283457,0
+TLH.US,D,20200805,000000,168.991,169.369,168.712,168.922,88880.893050951,0
+TLH.US,D,20200806,000000,169.837,170.435,169.25,169.459,134662.17615544,0
+TLH.US,D,20200807,000000,169.678,169.897,168.524,168.642,86679.309694252,0
+TLH.US,D,20200810,000000,168.942,168.991,168.164,168.224,119798.47538182,0
+TLH.US,D,20200811,000000,166.701,166.96,165.865,166.881,197255.64165398,0
+TLH.US,D,20200812,000000,165.636,165.964,165.128,165.676,369035.38830675,0
+TLH.US,D,20200813,000000,165.516,165.636,164.013,164.491,340992.31855202,0
+TLH.US,D,20200814,000000,164.59,164.879,164.182,164.212,80130.804454437,0
+TLH.US,D,20200817,000000,164.83,165.248,164.521,164.77,155646.51970996,0
+TLH.US,D,20200818,000000,165.138,165.576,164.958,165.436,106129.97725166,0
+TLH.US,D,20200819,000000,165.746,165.915,164.461,164.76,335178.00922176,0
+TLH.US,D,20200820,000000,166.004,166.114,165.706,165.845,76433.711235456,0
+TLH.US,D,20200821,000000,166.253,166.492,165.666,166.363,156247.1341476,0
+TLH.US,D,20200824,000000,166.512,166.881,165.984,166.004,85710.090743881,0
+TLH.US,D,20200825,000000,164.84,165.298,164.331,165.128,129480.62116583,0
+TLH.US,D,20200826,000000,164.58,165.268,163.993,164.66,191689.41220015,0
+TLH.US,D,20200827,000000,165.138,165.168,162.738,162.768,176004.13515563,0
+TLH.US,D,20200828,000000,163.087,163.296,162.41,162.709,137662.23522773,0
+TLH.US,D,20200831,000000,162.878,164.003,162.878,163.227,513796.52461348,0
+TLH.US,D,20200901,000000,162.987,164.57,162.609,164.451,260951.90757482,0
+TLH.US,D,20200902,000000,164.182,165.656,164.063,165.556,318675.17339424,0
+TLH.US,D,20200903,000000,165.765,166.941,165.706,165.895,153470.04565249,0
+TLH.US,D,20200904,000000,164.68,164.978,163.395,163.615,228246.54313861,0
+TLH.US,D,20200908,000000,164.65,165.258,164.272,164.282,164375.51649512,0
+TLH.US,D,20200909,000000,164.59,164.67,163.525,163.943,205069.65557512,0
+TLH.US,D,20200910,000000,163.296,165.328,162.957,164.411,256042.53738889,0
+TLH.US,D,20200911,000000,164.64,164.899,164.511,164.84,154597.95537401,0
+TLH.US,D,20200914,000000,165.058,165.288,164.61,164.76,81985.879481729,0
+TLH.US,D,20200915,000000,164.551,164.76,164.322,164.62,86267.517186841,0
+TLH.US,D,20200916,000000,165.138,165.198,163.863,164.381,239610.00759923,0
+TLH.US,D,20200917,000000,165.248,165.308,164.361,164.6,88739.27660328,0
+TLH.US,D,20200918,000000,164.59,164.69,164.033,164.153,194855.19264736,0
+TLH.US,D,20200921,000000,165.108,165.546,164.59,164.72,144781.22374611,0
+TLH.US,D,20200922,000000,164.72,165.078,164.451,164.72,108395.84041439,0
+TLH.US,D,20200923,000000,164.8,164.939,164.212,164.919,176124.65979195,0
+TLH.US,D,20200924,000000,165.198,165.456,165.018,165.377,224992.37795808,0
+TLH.US,D,20200925,000000,165.436,165.696,165.288,165.486,149166.31176405,0
+TLH.US,D,20200928,000000,165.406,165.516,165.088,165.258,72933.474922457,0
+TLH.US,D,20200929,000000,165.416,165.686,165.198,165.377,63706.309640527,0
+TLH.US,D,20200930,000000,164.85,165.248,163.605,164.292,223469.75005263,0
+TLH.US,D,20201001,000000,163.685,164.72,163.455,164.511,173404.82049909,0
+TLH.US,D,20201002,000000,164.68,164.77,163.665,164.013,140751.68340528,0
+TLH.US,D,20201005,000000,162.639,162.977,161.634,161.644,247454.15267944,0
+TLH.US,D,20201006,000000,161.384,162.987,161.056,162.34,295728.28701172,0
+TLH.US,D,20201007,000000,161.654,162.191,161.056,161.315,271509.86571606,0
+TLH.US,D,20201008,000000,161.882,162.112,161.693,162.032,166187.40352773,0
+TLH.US,D,20201009,000000,161.574,162.27,161.096,161.902,108268.28517429,0
+TLH.US,D,20201012,000000,162.22,162.32,161.683,162.32,80057.485300679,0
+TLH.US,D,20201013,000000,162.808,163.217,162.629,163.157,511920.35777483,0
+TLH.US,D,20201014,000000,163.535,163.774,163.237,163.385,1773626.4868131,0
+TLH.US,D,20201015,000000,164.123,164.242,163.057,163.227,718173.16352976,0
+TLH.US,D,20201016,000000,163.137,163.615,162.738,162.888,161387.50988646,0
+TLH.US,D,20201019,000000,162.23,162.579,161.862,162.49,113058.13509587,0
+TLH.US,D,20201020,000000,161.644,161.912,161.135,161.335,290842.01738109,0
+TLH.US,D,20201021,000000,160.947,161.474,160.627,160.937,300076.21326681,0
+TLH.US,D,20201022,000000,160.539,160.727,159.592,159.602,169057.89861597,0
+TLH.US,D,20201023,000000,159.383,160.449,159.383,160.269,307667.25661075,0
+TLH.US,D,20201026,000000,161.135,161.733,161.036,161.414,235413.74151151,0
+TLH.US,D,20201027,000000,161.862,162.26,161.713,162.161,159802.61091891,0
+TLH.US,D,20201028,000000,162.748,162.778,161.832,162.27,400859.91852589,0
+TLH.US,D,20201029,000000,162.161,162.29,160.359,160.907,450925.8524514,0
+TLH.US,D,20201030,000000,160.717,160.947,159.582,159.682,320641.73371012,0
+TLH.US,D,20201102,000000,160.459,160.857,160.1,160.249,473217.88830995,0
+TLH.US,D,20201103,000000,159.493,159.791,159.094,159.473,280024.93127176,0
+TLH.US,D,20201104,000000,162.579,162.997,161.524,161.802,510054.23465587,0
+TLH.US,D,20201105,000000,162.669,162.728,161.842,162.48,521190.71105143,0
+TLH.US,D,20201106,000000,161.135,161.504,160.627,160.976,215850.58429354,0
+TLH.US,D,20201109,000000,158.178,158.358,157.193,158.348,516260.24905416,0
+TLH.US,D,20201110,000000,157.401,158.069,157.283,157.621,98205.482413903,0
+TLH.US,D,20201111,000000,157.003,158.228,156.336,158.049,113860.62829934,0
+TLH.US,D,20201112,000000,158.916,160.051,158.616,160.011,394792.50745937,0
+TLH.US,D,20201113,000000,160.001,160.11,159.702,159.781,429423.25296073,0
+TLH.US,D,20201116,000000,159.503,159.891,159.413,159.503,168410.07869578,0
+TLH.US,D,20201117,000000,160.249,160.597,160.169,160.419,104869.49043019,0
+TLH.US,D,20201118,000000,160.767,160.817,159.871,160.539,153540.35169034,0
+TLH.US,D,20201119,000000,161.165,161.693,161.076,161.235,78339.004861212,0
+TLH.US,D,20201120,000000,161.574,162.36,161.564,162.32,89013.470150899,0
+TLH.US,D,20201123,000000,161.723,161.872,161.374,161.673,134024.39995493,0
+TLH.US,D,20201124,000000,161.145,161.205,160.449,160.597,172149.35553747,0
+TLH.US,D,20201125,000000,160.767,161.225,160.249,160.439,113173.63787233,0
+TLH.US,D,20201127,000000,161.056,161.584,161.006,161.514,67476.722013267,0
+TLH.US,D,20201130,000000,161.384,161.624,161.165,161.225,216033.37999196,0
+TLH.US,D,20201201,000000,158.178,158.218,156.715,157.303,338300.6016743,0
+TLH.US,D,20201202,000000,156.745,156.845,155.74,156.287,365316.19890445,0
+TLH.US,D,20201203,000000,156.765,157.501,156.565,157.253,395217.35680238,0
+TLH.US,D,20201204,000000,155.778,155.988,154.972,155.46,472611.24764049,0
+TLH.US,D,20201207,000000,156.356,156.755,156.227,156.526,237282.87774636,0
+TLH.US,D,20201208,000000,157.213,157.651,157.023,157.083,163321.93029932,0
+TLH.US,D,20201209,000000,156.486,157.033,156.068,156.745,221786.42263209,0
+TLH.US,D,20201210,000000,157.053,157.741,156.765,157.711,153791.44468266,0
+TLH.US,D,20201211,000000,158.089,158.596,157.85,158.198,117645.10187964,0
+TLH.US,D,20201214,000000,157.223,158.109,156.934,157.81,181958.05218963,0
+TLH.US,D,20201215,000000,157.431,157.83,157.103,157.491,331723.97401935,0
+TLH.US,D,20201216,000000,156.615,157.411,156.138,157.123,207904.99764444,0
+TLH.US,D,20201217,000000,157.751,157.999,156.366,156.795,172417.52285328,0
+TLH.US,D,20201218,000000,156.993,157.223,156.277,156.356,309849.75690003,0
+TLH.US,D,20201221,000000,156.944,157.073,156.406,156.795,381633.22591765,0
+TLH.US,D,20201222,000000,157.263,157.441,156.934,157.401,151684.27229108,0
+TLH.US,D,20201223,000000,156.546,156.595,155.72,156.595,259663.29833821,0
+TLH.US,D,20201224,000000,156.825,157.163,156.645,156.904,80806.746789774,0
+TLH.US,D,20201228,000000,156.436,157.173,156.227,157.073,167026.05412209,0
+TLH.US,D,20201229,000000,156.396,157.043,156.396,156.963,216431.1112918,0
+TLH.US,D,20201230,000000,156.625,157.183,156.625,157.153,194414.27335285,0
+TLH.US,D,20201231,000000,157.063,157.83,157.063,157.411,131401.9847431,0
+TLH.US,D,20210104,000000,156.546,157.81,156.406,157.323,266520.1457726,0
+TLH.US,D,20210105,000000,156.815,156.835,155.908,156.376,472110.06602781,0
+TLH.US,D,20210106,000000,154.475,154.525,153.369,153.927,370285.83140853,0
+TLH.US,D,20210107,000000,152.772,153.19,152.484,152.882,342742.93889451,0
+TLH.US,D,20210108,000000,152.504,152.862,151.936,152.384,414124.65912439,0
+TLH.US,D,20210111,000000,152.135,152.204,151.806,152.065,306165.72051665,0
+TLH.US,D,20210112,000000,151.756,152.184,151.169,152.105,455568.05969349,0
+TLH.US,D,20210113,000000,152.554,153.599,152.514,153.16,284270.41158598,0
+TLH.US,D,20210114,000000,153.12,153.19,151.856,152.135,275997.39967488,0
+TLH.US,D,20210115,000000,152.822,153.011,152.274,152.692,179152.84127938,0
+TLH.US,D,20210119,000000,152.424,153.041,152.284,153.041,265662.41211082,0
+TLH.US,D,20210120,000000,152.672,153.22,152.572,153.071,207054.29458645,0
+TLH.US,D,20210121,000000,152.324,152.642,152.036,152.374,189212.63092386,0
+TLH.US,D,20210122,000000,152.563,152.732,152.304,152.672,303840.59940773,0
+TLH.US,D,20210125,000000,153.32,154.007,153.22,153.837,187035.15249442,0
+TLH.US,D,20210126,000000,153.639,154.007,153.519,153.827,139104.51337564,0
+TLH.US,D,20210127,000000,154.365,154.694,154.047,154.215,133474.00411576,0
+TLH.US,D,20210128,000000,153.897,153.897,152.952,153.529,178107.29005934,0
+TLH.US,D,20210129,000000,152.304,153.091,152.214,152.722,519114.6741909,0
+TLH.US,D,20210201,000000,152.414,152.961,152.324,152.672,260266.92589175,0
+TLH.US,D,20210202,000000,151.806,152.085,151.627,151.966,181399.62137469,0
+TLH.US,D,20210203,000000,151.527,151.677,150.931,151.019,194750.73796256,0
+TLH.US,D,20210204,000000,150.601,150.891,150.343,150.731,192709.85412095,0
+TLH.US,D,20210205,000000,150.482,150.821,149.656,149.706,221032.13928315,0
+TLH.US,D,20210208,000000,149.875,150.522,149.656,150.034,185497.45900943,0
+TLH.US,D,20210209,000000,150.482,150.771,150.024,150.054,1749341.7769674,0
+TLH.US,D,20210210,000000,149.984,150.891,149.984,150.821,175257.88678245,0
+TLH.US,D,20210211,000000,150.851,150.941,150.173,150.333,222970.57718389,0
+TLH.US,D,20210212,000000,149.328,149.636,148.849,148.939,335645.04218748,0
+TLH.US,D,20210216,000000,147.187,147.735,146.848,146.938,307491.49151613,0
+TLH.US,D,20210217,000000,147.565,148.182,147.087,147.635,143619.16537763,0
+TLH.US,D,20210218,000000,147.435,147.675,146.689,147.495,94982.452764429,0
+TLH.US,D,20210219,000000,146.51,146.828,145.663,146.012,104324.11645086,0
+TLH.US,D,20210222,000000,145.494,146.012,144.597,144.976,133589.50689223,0
+TLH.US,D,20210223,000000,144.409,145.145,144.239,144.707,96479.971370651,0
+TLH.US,D,20210224,000000,142.906,144.169,142.776,143.941,98412.383039577,0
+TLH.US,D,20210225,000000,142.796,142.974,139.858,140.795,572166.60598113,0
+TLH.US,D,20210226,000000,142.726,144.677,141.939,144.558,505667.13789399,0
+TLH.US,D,20210301,000000,142.916,143.512,142.537,143.344,157079.75851014,0
+TLH.US,D,20210302,000000,142.826,143.562,142.726,143.463,94053.408692829,0
+TLH.US,D,20210303,000000,142.119,142.527,141.511,142.288,109987.76998572,0
+TLH.US,D,20210304,000000,142.119,142.467,140.755,141.333,286260.07245716,0
+TLH.US,D,20210305,000000,140.605,141.451,140.466,141.233,133796.4075179,0
+TLH.US,D,20210308,000000,141.073,141.073,140.376,140.376,143844.14469875,0
+TLH.US,D,20210309,000000,141.651,141.959,141.313,141.83,77556.59909713,0
+TLH.US,D,20210310,000000,141.83,142.059,141.441,141.959,59904.761736738,0
+TLH.US,D,20210311,000000,141.371,141.631,141.003,141.303,88937.137881232,0
+TLH.US,D,20210312,000000,139.132,139.152,138.564,138.803,92136.062603442,0
+TLH.US,D,20210315,000000,139.212,139.72,139.142,139.47,41434.36122137,0
+TLH.US,D,20210316,000000,139.66,139.768,138.743,139.251,163473.59046669,0
+TLH.US,D,20210317,000000,138.255,138.664,137.609,138.425,115334.04197829,0
+TLH.US,D,20210318,000000,136.692,137.648,136.543,137.32,55945.52743377,0
+TLH.US,D,20210319,000000,137.13,137.797,137.071,137.787,37164.775979889,0
+TLH.US,D,20210322,000000,138.574,139.082,138.265,138.962,57453.089759685,0
+TLH.US,D,20210323,000000,139.41,140.247,139.221,140.247,70774.075188469,0
+TLH.US,D,20210324,000000,139.858,140.874,139.749,140.864,128299.47972994,0
+TLH.US,D,20210325,000000,141.033,141.153,139.918,140.108,94772.539022846,0
+TLH.US,D,20210326,000000,139.301,139.978,139.221,139.47,39114.261972294,0
+TLH.US,D,20210329,000000,139.66,139.66,138.295,138.555,29108.70841416,0
+TLH.US,D,20210330,000000,138.355,139.122,138.165,138.953,45143.506903984,0
+TLH.US,D,20210331,000000,138.962,139.162,138.265,138.564,83332.742292556,0
+TLH.US,D,20210401,000000,139.42,140.197,139.271,140.187,60297.471176733,0
+TLH.US,D,20210405,000000,139.42,139.52,138.893,139.51,76687.817343688,0
+TLH.US,D,20210406,000000,139.808,140.446,139.768,140.277,55653.255190705,0
+TLH.US,D,20210407,000000,140.128,140.506,139.66,139.808,116836.58244436,0
+TLH.US,D,20210408,000000,140.148,140.605,140.148,140.595,32876.107670992,0
+TLH.US,D,20210409,000000,140.326,140.894,140.148,140.516,42569.301546675,0
+TLH.US,D,20210412,000000,140.316,140.336,140.018,140.227,28990.192521782,0
+TLH.US,D,20210413,000000,140.257,141.223,140.257,141.013,70742.939657421,0
+TLH.US,D,20210414,000000,140.685,140.785,140.376,140.655,66153.964129703,0
+TLH.US,D,20210415,000000,141.77,143.024,141.77,142.368,56346.27184952,0
+TLH.US,D,20210416,000000,141.431,142.139,141.411,141.8,93366.418265831,0
+TLH.US,D,20210419,000000,141.343,141.84,141.253,141.511,34259.127872714,0
+TLH.US,D,20210420,000000,141.153,142.248,141.153,142.109,70823.289414963,0
+TLH.US,D,20210421,000000,142.149,142.368,141.86,142.258,17508.212168782,0
+TLH.US,D,20210422,000000,142.557,142.776,141.86,142.676,39622.474188759,0
+TLH.US,D,20210423,000000,142.786,142.786,142.049,142.507,39162.471826821,0
+TLH.US,D,20210426,000000,142.557,142.896,142.487,142.576,53337.173429506,0
+TLH.US,D,20210427,000000,142.228,142.368,141.343,141.491,103186.16300964,0
+TLH.US,D,20210428,000000,141.391,141.651,140.884,141.641,27057.780852856,0
+TLH.US,D,20210429,000000,140.476,141.303,140.267,141.303,121984.99315898,0
+TLH.US,D,20210430,000000,141.421,141.581,141.013,141.243,509615.32410529,0
+TLH.US,D,20210503,000000,141.511,142.318,141.293,141.451,884247.07302497,0
+TLH.US,D,20210504,000000,142.149,142.696,141.84,141.919,143826.0660033,0
+TLH.US,D,20210505,000000,141.681,142.298,141.671,142.109,40404.879952841,0
+TLH.US,D,20210506,000000,141.919,142.596,141.86,142.427,54558.489744171,0
+TLH.US,D,20210507,000000,142.596,142.974,141.741,141.929,46308.578388368,0
+TLH.US,D,20210510,000000,141.84,142.069,141.003,141.133,91525.40444611,0
+TLH.US,D,20210511,000000,140.585,140.735,140.316,140.426,49379.947870477,0
+TLH.US,D,20210512,000000,139.808,139.998,139.052,139.142,76817.381327727,0
+TLH.US,D,20210513,000000,139.351,139.828,139.271,139.44,31216.885177714,0
+TLH.US,D,20210514,000000,139.908,140.247,139.65,140.247,19628.441395967,0
+TLH.US,D,20210517,000000,140.008,140.167,139.291,139.291,44072.846384713,0
+TLH.US,D,20210518,000000,138.664,139.7,138.664,139.7,23524.400264869,0
+TLH.US,D,20210519,000000,139.62,140.257,138.733,139.251,73607.408513855,0
+TLH.US,D,20210520,000000,139.73,140.316,139.65,140.207,38644.215890664,0
+TLH.US,D,20210521,000000,140.526,140.556,140.078,140.556,140772.77521664,0
+TLH.US,D,20210524,000000,140.844,141.243,140.755,140.934,574819.15235204,0
+TLH.US,D,20210525,000000,141.263,142.029,141.263,141.989,48042.124407374,0
+TLH.US,D,20210526,000000,142.069,142.228,141.561,141.83,55255.523890863,0
+TLH.US,D,20210527,000000,141.173,141.303,140.785,141.293,27906.475166911,0
+TLH.US,D,20210528,000000,141.163,141.631,141.053,141.153,144572.31437649,0
+TLH.US,D,20210601,000000,140.526,140.775,139.968,140.725,214078.8721397,0
+TLH.US,D,20210602,000000,140.904,141.153,140.824,140.963,51054.235943295,0
+TLH.US,D,20210603,000000,140.914,140.914,140.456,140.585,19424.5538862,0
+TLH.US,D,20210604,000000,141.183,142.059,141.173,142.049,19637.480743691,0
+TLH.US,D,20210607,000000,141.909,141.939,141.731,141.83,75239.512963962,0
+TLH.US,D,20210608,000000,142.736,142.736,142.427,142.527,33956.811909956,0
+TLH.US,D,20210609,000000,143.532,143.771,143.104,143.413,16069.951508749,0
+TLH.US,D,20210610,000000,142.806,144.259,142.696,144.229,23516.365289115,0
+TLH.US,D,20210611,000000,144.001,144.05,143.632,143.961,33479.735224539,0
+TLH.US,D,20210614,000000,143.791,143.791,142.916,143.134,23527.413380777,0
+TLH.US,D,20210615,000000,142.796,143.064,142.726,143.064,32167.021060669,0
+TLH.US,D,20210616,000000,143.334,143.473,142.198,142.527,50753.928724475,0
+TLH.US,D,20210617,000000,143.284,145.424,143.144,144.159,34187.817462894,0
+TLH.US,D,20210618,000000,145.076,146.36,144.996,146.34,27232.541575513,0
+TLH.US,D,20210621,000000,145.414,145.414,144.558,144.737,18003.367549645,0
+TLH.US,D,20210622,000000,143.801,145.006,143.801,144.957,32140.907389467,0
+TLH.US,D,20210623,000000,144.627,144.907,144.329,144.677,31936.015507731,0
+TLH.US,D,20210624,000000,144.757,145.066,144.707,144.837,23952.26272379,0
+TLH.US,D,20210625,000000,144.717,144.747,143.314,143.771,16153.3143822,0
+TLH.US,D,20210628,000000,144.359,145.016,144.359,144.787,27603.154832184,0
+TLH.US,D,20210629,000000,144.697,144.986,144.607,144.976,107121.29238535,0
+TLH.US,D,20210630,000000,145.464,146.052,145.444,145.444,44618.220364041,0
+TLH.US,D,20210701,000000,145.424,145.643,145.026,145.444,132148.23311629,0
+TLH.US,D,20210702,000000,145.653,146.18,145.494,146.082,32578.813568081,0
+TLH.US,D,20210706,000000,146.828,147.823,146.778,147.625,86765.685683612,0
+TLH.US,D,20210707,000000,148.292,149.068,148.162,148.74,37610.717134258,0
+TLH.US,D,20210708,000000,149.446,149.954,148.978,149.366,229335.28235332,0
+TLH.US,D,20210709,000000,147.923,147.993,147.675,147.675,38829.020333014,0
+TLH.US,D,20210712,000000,148.133,148.153,147.445,147.515,180112.01651005,0
+TLH.US,D,20210713,000000,147.923,148.232,146.35,146.639,81608.235621273,0
+TLH.US,D,20210714,000000,147.415,148.023,147.147,147.973,91431.997852965,0
+TLH.US,D,20210715,000000,148.859,149.366,148.123,149.218,36090.097972742,0
+TLH.US,D,20210716,000000,148.341,149.058,148.341,149.028,86979.616913072,0
+TLH.US,D,20210719,000000,151.129,151.936,151.069,151.567,108927.15318615,0
+TLH.US,D,20210720,000000,152.554,152.602,150.522,150.661,152237.68124617,0
+TLH.US,D,20210721,000000,149.416,149.416,148.531,149.108,156679.01409439,0
+TLH.US,D,20210722,000000,148.998,150.333,148.998,150.134,163244.59365768,0
+TLH.US,D,20210723,000000,148.839,149.486,148.839,149.416,1045268.9915146,0
+TLH.US,D,20210726,000000,149.775,149.785,148.958,149.118,259704.47758895,0
+TLH.US,D,20210727,000000,150.203,150.423,149.964,150.353,149503.78074574,0
+TLH.US,D,20210728,000000,149.666,150.403,149.268,150.403,159497.28184024,0
+TLH.US,D,20210729,000000,149.596,149.835,149.386,149.646,62065.165842695,0
+TLH.US,D,20210730,000000,149.984,150.403,149.954,150.293,56655.618416063,0
+TLH.US,D,20210802,000000,150.323,151.747,150.154,151.239,252127.49545257,0
+TLH.US,D,20210803,000000,151.368,151.737,151.169,151.368,173822.63923832,0
+TLH.US,D,20210804,000000,152.135,152.264,150.761,151.776,112760.84099295,0
+TLH.US,D,20210805,000000,151.498,151.498,150.881,150.999,68447.949707577,0
+TLH.US,D,20210806,000000,149.446,149.756,148.919,148.919,56507.975736576,0
+TLH.US,D,20210809,000000,149.386,149.646,148.551,148.551,99104.395326423,0
+TLH.US,D,20210810,000000,148.869,148.869,148.043,148.123,2216774.4827342,0
+TLH.US,D,20210811,000000,148.023,148.521,147.575,148.033,126342.96313375,0
+TLH.US,D,20210812,000000,147.725,148.043,147.405,147.873,41790.913270471,0
+TLH.US,D,20210813,000000,148.311,149.536,148.311,149.536,136889.87318334,0
+TLH.US,D,20210816,000000,150.134,150.721,149.875,149.994,106355.96094475,0
+TLH.US,D,20210817,000000,149.825,150.403,149.765,150.094,100210.20886462,0
+TLH.US,D,20210818,000000,149.785,150.253,149.526,150.213,54832.683291789,0
+TLH.US,D,20210819,000000,151.009,151.189,150.621,151.149,62323.289438805,0
+TLH.US,D,20210820,000000,151.269,151.388,150.841,151.159,26792.626652962,0
+TLH.US,D,20210823,000000,151.039,151.139,150.831,151.109,72520.678043075,0
+TLH.US,D,20210824,000000,150.313,150.741,150.233,150.253,28204.773641793,0
+TLH.US,D,20210825,000000,150.183,150.203,148.889,149.128,60411.969581233,0
+TLH.US,D,20210826,000000,148.968,149.416,148.72,149.248,29434.124932212,0
+TLH.US,D,20210827,000000,149.366,150.064,149.238,150.064,43996.514115046,0
+TLH.US,D,20210830,000000,149.914,150.512,149.775,150.502,49175.055988741,0
+TLH.US,D,20210831,000000,150.333,150.581,149.486,149.775,42341.309109646,0
+TLH.US,D,20210901,000000,150.124,150.124,149.486,149.815,121287.95901229,0
+TLH.US,D,20210902,000000,150.104,150.203,149.686,150.144,57869.904126943,0
+TLH.US,D,20210903,000000,149.268,149.338,149.068,149.198,300603.50855069,0
+TLH.US,D,20210907,000000,148.501,148.64,147.953,148.212,48029.067571773,0
+TLH.US,D,20210908,000000,148.79,149.288,148.6,149.108,161199.6923282,0
+TLH.US,D,20210909,000000,149.218,150.522,149.028,150.313,39020.85537915,0
+TLH.US,D,20210910,000000,149.795,149.885,149.218,149.376,33835.282901671,0
+TLH.US,D,20210913,000000,149.795,150.094,149.775,149.974,21277.620169552,0
+TLH.US,D,20210914,000000,150.263,151.677,150.213,151.259,44966.737437387,0
+TLH.US,D,20210915,000000,151.309,151.388,150.423,150.751,32145.929249314,0
+TLH.US,D,20210916,000000,149.994,150.502,149.825,150.154,53274.90236741,0
+TLH.US,D,20210917,000000,149.546,149.566,149.098,149.486,35178.12822462,0
+TLH.US,D,20210920,000000,150.532,151.159,150.323,150.851,127751.09263471,0
+TLH.US,D,20210921,000000,150.771,150.941,150.542,150.811,91418.941017364,0
+TLH.US,D,20210922,000000,150.911,151.577,150.851,151.567,60408.956465326,0
+TLH.US,D,20210923,000000,150.492,150.552,148.79,148.958,69307.692113295,0
+TLH.US,D,20210924,000000,148.381,148.381,147.685,147.863,25891.704996502,0
+TLH.US,D,20210927,000000,146.977,147.545,146.938,147.246,66449.249488676,0
+TLH.US,D,20210928,000000,145.683,146.2,145.325,145.534,41614.143803874,0
+TLH.US,D,20210929,000000,146.112,146.579,145.285,145.693,87835.341830913,0
+TLH.US,D,20210930,000000,145.414,145.832,145.185,145.753,67999.99980927,0
+TLH.US,D,20211001,000000,146.21,146.718,145.902,146.659,137690.35764287,0
+TLH.US,D,20211004,000000,146.26,146.798,145.832,146.42,36915.691731503,0
+TLH.US,D,20211005,000000,146.042,146.122,145.185,145.454,51003.012972861,0
+TLH.US,D,20211006,000000,145.812,146.072,145.643,145.872,41387.155738814,0
+TLH.US,D,20211007,000000,144.947,145.056,144.509,144.627,45571.369362903,0
+TLH.US,D,20211008,000000,144.279,144.279,143.652,143.941,37766.394789498,0
+TLH.US,D,20211011,000000,143.602,143.841,143.244,143.244,28268.049075858,0
+TLH.US,D,20211012,000000,144.389,145.464,144.279,145.454,110643.62488168,0
+TLH.US,D,20211013,000000,145.842,146.629,145.842,146.53,42343.317853584,0
+TLH.US,D,20211014,000000,146.42,146.918,146.19,146.878,86631.099839726,0
+TLH.US,D,20211015,000000,146.032,146.032,145.633,145.922,54471.109382842,0
+TLH.US,D,20211018,000000,145.564,146.4,145.384,146.16,80446.177252797,0
+TLH.US,D,20211019,000000,145.364,145.454,144.587,144.647,96328.311203287,0
+TLH.US,D,20211020,000000,144.359,144.707,143.911,144.04,44244.593991462,0
+TLH.US,D,20211021,000000,144.12,144.239,143.562,143.562,202686.28089197,0
+TLH.US,D,20211022,000000,144.349,145.115,144.319,144.867,39940.860103026,0
+TLH.US,D,20211025,000000,144.597,145.026,144.597,144.777,62487.002069801,0
+TLH.US,D,20211026,000000,145.225,145.604,144.747,145.604,44620.22910798,0
+TLH.US,D,20211027,000000,146.778,148.023,146.43,147.665,64913.564747621,0
+TLH.US,D,20211028,000000,146.868,147.296,146.52,146.55,83829.906417357,0
+TLH.US,D,20211029,000000,145.882,147.037,145.842,146.698,83556.717241708,0
+TLH.US,D,20211101,000000,145.325,146.152,145.295,146.062,358741.57999343,0
+TLH.US,D,20211102,000000,146.092,146.938,146.092,146.609,70269.880459881,0
+TLH.US,D,20211103,000000,147.286,147.405,145.454,145.454,69537.693294264,0
+TLH.US,D,20211104,000000,145.892,147.187,145.892,146.898,86868.13162448,0
+TLH.US,D,20211105,000000,148.172,148.8,147.803,148.511,70449.663042385,0
+TLH.US,D,20211108,000000,148.272,148.341,147.963,148.113,44167.257349826,0
+TLH.US,D,20211109,000000,149.298,149.845,149.128,149.288,28769.230688537,0
+TLH.US,D,20211110,000000,149.278,149.328,146.36,147.236,66315.66801676,0
+TLH.US,D,20211111,000000,147.236,147.336,146.808,146.848,25512.052392108,0
+TLH.US,D,20211112,000000,147.246,147.475,146.4,146.768,48469.986866294,0
+TLH.US,D,20211115,000000,146.54,146.54,145.046,145.215,30499.763591636,0
+TLH.US,D,20211116,000000,145.364,145.912,144.857,144.957,93873.626110325,0
+TLH.US,D,20211117,000000,144.529,145.862,144.529,145.743,30667.493710508,0
+TLH.US,D,20211118,000000,145.584,146.29,145.584,146.26,33216.589768584,0
+TLH.US,D,20211119,000000,146.938,147.665,146.938,147.425,145096.59654447,0
+TLH.US,D,20211122,000000,146.559,146.689,145.464,145.892,31276.143123902,0
+TLH.US,D,20211123,000000,145.285,145.325,144.13,144.13,152197.50636739,0
+TLH.US,D,20211124,000000,144.389,145.693,144.259,145.643,34644.806708923,0
+TLH.US,D,20211126,000000,147.395,148.521,147.316,148.292,38671.333933834,0
+TLH.US,D,20211129,000000,146.808,147.923,146.768,147.763,82656.799957219,0
+TLH.US,D,20211130,000000,148.968,149.666,148.66,149.666,72132.990462927,0
+TLH.US,D,20211201,000000,148.481,149.716,147.943,149.716,255631.74925345,0
+TLH.US,D,20211202,000000,150.054,150.074,148.968,149.676,55980.680452696,0
+TLH.US,D,20211203,000000,149.098,151.498,148.929,150.979,55041.592661403,0
+TLH.US,D,20211206,000000,150.841,151.019,149.308,149.526,61874.335168529,0
+TLH.US,D,20211207,000000,149.168,149.646,148.63,148.859,78837.173357983,0
+TLH.US,D,20211208,000000,148.431,148.481,147.395,147.415,59110.303509024,0
+TLH.US,D,20211209,000000,147.963,148.491,147.485,147.963,45699.928974974,0
+TLH.US,D,20211210,000000,148.69,148.919,147.963,148.013,47026.704346415,0
+TLH.US,D,20211213,000000,148.958,149.596,148.839,149.476,63110.717062734,0
+TLH.US,D,20211214,000000,148.998,149.416,148.222,149.198,96739.099338729,0
+TLH.US,D,20211215,000000,148.272,149.238,148.182,148.411,44523.809398927,0
+TLH.US,D,20211216,000000,148.153,148.919,148.153,148.272,38740.635599716,0
+TLH.US,D,20211217,000000,149.348,149.686,149.108,149.416,60406.947721386,0
+TLH.US,D,20211220,000000,149.456,149.666,148.56,148.67,56728.937569822,0
+TLH.US,D,20211221,000000,147.695,148.262,147.077,148.242,61128.086795342,0
+TLH.US,D,20211222,000000,148.919,148.919,148.292,148.75,34877.821005801,0
+TLH.US,D,20211223,000000,148.59,148.59,147.535,147.903,88226.042526969,0
+TLH.US,D,20211227,000000,147.773,148.133,147.705,147.923,82469.98677093,0
+TLH.US,D,20211228,000000,148.511,148.61,147.475,147.635,48551.340995807,0
+TLH.US,D,20211229,000000,146.559,146.818,146.062,146.28,93816.376908076,0
+TLH.US,D,20211230,000000,146.818,147.187,146.21,147.167,92116.979536026,0
+TLH.US,D,20211231,000000,147.137,148.162,146.967,147.475,48408.720176167,0
+TLH.US,D,20220103,000000,146.17,146.43,144.777,144.777,365091.21958333,0
+TLH.US,D,20220104,000000,143.991,144.229,143.592,144.229,67386.32853603,0
+TLH.US,D,20220105,000000,144.529,144.529,143.463,143.682,42751.092873118,0
+TLH.US,D,20220106,000000,143.304,143.702,142.896,143.622,55387.096618842,0
+TLH.US,D,20220107,000000,143.373,143.512,142.208,142.646,44150.183026349,0
+TLH.US,D,20220110,000000,142.208,143.034,142.059,142.856,79263.027072965,0
+TLH.US,D,20220111,000000,142.936,143.502,142.846,143.483,98382.251880498,0
+TLH.US,D,20220112,000000,143.722,143.791,143.114,143.144,38037.575221208,0
+TLH.US,D,20220113,000000,143.443,144.011,143.194,143.911,82119.460953645,0
+TLH.US,D,20220114,000000,143.284,143.284,142.089,142.318,60525.463613764,0
+TLH.US,D,20220118,000000,141.352,141.481,140.565,140.615,74536.452585454,0
+TLH.US,D,20220119,000000,141.053,142.009,140.963,141.501,42459.825002022,0
+TLH.US,D,20220120,000000,141.631,142.159,141.521,142.039,55708.495649017,0
+TLH.US,D,20220121,000000,143.214,143.801,142.766,143.423,60206.073327527,0
+TLH.US,D,20220124,000000,144.08,144.08,142.636,142.636,88159.753976996,0
+TLH.US,D,20220125,000000,142.994,143.532,142.079,142.457,111298.47540565,0
+TLH.US,D,20220126,000000,142.358,142.596,140.904,141.053,121366.30002588,0
+TLH.US,D,20220127,000000,142.278,143.264,142.208,142.886,4487201.5116963,0
+TLH.US,D,20220128,000000,142.298,143.393,142.049,143.074,1353742.7588167,0
+TLH.US,D,20220131,000000,142.308,143.024,142.208,142.676,255635.76674133,0
+TLH.US,D,20220201,000000,142.358,142.547,141.541,142.069,405217.88850068,0
+TLH.US,D,20220202,000000,142.338,143.672,142.338,142.696,280598.42766623,0
+TLH.US,D,20220203,000000,141.352,142.029,141.093,141.8,200766.92605865,0
+TLH.US,D,20220204,000000,140.745,140.795,139.878,140.008,124491.90559433,0
+TLH.US,D,20220207,000000,140.118,140.346,139.798,140.217,115071.90089431,0
+TLH.US,D,20220208,000000,139.54,139.74,139.202,139.47,117687.28550236,0
+TLH.US,D,20220209,000000,139.878,140.406,139.57,139.7,116508.1528104,0
+TLH.US,D,20220210,000000,139.122,139.192,137.708,137.887,96403.639100984,0
+TLH.US,D,20220211,000000,138.365,139.908,137.449,139.768,321149.9459266,0
+TLH.US,D,20220214,000000,138.793,139.231,137.937,138.355,161680.78650149,0
+TLH.US,D,20220215,000000,137.599,137.807,137.16,137.27,154512.58375662,0
+TLH.US,D,20220216,000000,137.957,138.027,136.842,137.718,64393.300067525,0
+TLH.US,D,20220217,000000,138.325,139.162,137.748,138.713,132620.28794185,0
+TLH.US,D,20220218,000000,139.022,139.64,138.833,139.57,106205.30514935,0
+TLH.US,D,20220222,000000,139.022,139.759,139.022,139.73,101156.32725969,0
+TLH.US,D,20220223,000000,139.042,139.132,138.205,138.355,53710.799802085,0
+TLH.US,D,20220224,000000,140.038,140.118,137.937,138.107,77364.764050994,0
+TLH.US,D,20220225,000000,138.017,138.614,137.847,138.415,90426.621511699,0
+TLH.US,D,20220228,000000,139.6,141.143,139.6,141.133,214592.10621602,0
+TLH.US,D,20220301,000000,141.133,142.964,141.133,142.159,138532.02135314,0
+TLH.US,D,20220302,000000,140.914,141.203,138.385,138.574,179127.73198014,0
+TLH.US,D,20220303,000000,139.221,140.118,138.723,139.65,67470.695781451,0
+TLH.US,D,20220304,000000,141.731,142.258,141.053,141.77,110068.11974327,0
+TLH.US,D,20220307,000000,140.556,141.87,140.386,140.625,90988.065442536,0
+TLH.US,D,20220308,000000,139.261,139.759,139.072,139.55,113175.64661627,0
+TLH.US,D,20220309,000000,138.783,139.212,138.117,138.525,107237.79953379,0
+TLH.US,D,20220310,000000,137.21,137.519,136.622,137.08,120666.25276328,0
+TLH.US,D,20220311,000000,136.892,137.827,136.812,137.379,274448.65809823,0
+TLH.US,D,20220314,000000,135.547,135.816,134.681,134.681,110116.32959779,0
+TLH.US,D,20220315,000000,135.637,135.757,134.333,134.621,120622.06039664,0
+TLH.US,D,20220316,000000,134.691,135.398,133.366,135.079,85472.054587158,0
+TLH.US,D,20220317,000000,135.269,135.547,133.865,134.333,144558.25316892,0
+TLH.US,D,20220318,000000,134.731,135.637,134.731,135.418,57562.566304338,0
+TLH.US,D,20220321,000000,133.756,134.004,132.64,132.819,70466.737365864,0
+TLH.US,D,20220322,000000,131.803,132.033,131.405,131.665,165699.27875065,0
+TLH.US,D,20220323,000000,132.113,133.785,131.783,133.785,94093.583571601,0
+TLH.US,D,20220324,000000,132.271,133.476,132.271,132.939,62183.681735073,0
+TLH.US,D,20220325,000000,131.923,131.933,130.42,131.087,111303.4972655,0
+TLH.US,D,20220328,000000,131.555,132.551,131.286,131.744,91353.65683936,0
+TLH.US,D,20220329,000000,132.451,133.148,131.873,132.77,125551.51802195,0
+TLH.US,D,20220330,000000,132.113,133.666,132.113,133.616,96044.073935976,0
+TLH.US,D,20220331,000000,133.666,134.333,133.596,133.775,122478.13979589,0
+TLH.US,D,20220401,000000,131.993,134.283,131.853,133.716,105259.18675427,0
+TLH.US,D,20220404,000000,133.556,133.556,132.57,133.068,64502.776612179,0
+TLH.US,D,20220405,000000,132.471,132.521,130.47,130.708,426562.80159217,0
+TLH.US,D,20220406,000000,128.807,130.25,128.807,129.623,83531.607942477,0
+TLH.US,D,20220407,000000,128.449,128.976,128.02,128.677,65781.342129093,0
+TLH.US,D,20220408,000000,127.732,128.09,126.876,127.344,136937.07866589,0
+TLH.US,D,20220411,000000,126.666,126.766,125.631,126.059,89897.31748388,0
+TLH.US,D,20220412,000000,126.866,126.925,125.909,126.168,225193.25235194,0
+TLH.US,D,20220413,000000,126.298,127.324,126.218,126.258,522289.49398584,0
+TLH.US,D,20220414,000000,126.198,126.198,124.266,124.416,101710.74058675,0
+TLH.US,D,20220418,000000,124.526,124.526,123.51,123.858,119217.94838356,0
+TLH.US,D,20220419,000000,122.953,123.42,122.555,122.773,121517.96019325,0
+TLH.US,D,20220420,000000,123.6,125.133,123.56,125.133,1311522.9787153,0
+TLH.US,D,20220421,000000,124.316,124.316,122.893,123.978,215797.35257918,0
+TLH.US,D,20220422,000000,123.56,124.546,123.4,123.64,151591.8700699,0
+TLH.US,D,20220425,000000,124.934,125.561,124.585,124.595,141169.50214452,0
+TLH.US,D,20220426,000000,125.889,126.318,125.273,125.82,152859.38749516,0
+TLH.US,D,20220427,000000,125.641,125.671,124.416,124.575,2425085.2466543,0
+TLH.US,D,20220428,000000,123.878,124.536,123.71,124.536,101375.280349,0
+TLH.US,D,20220429,000000,123.062,124.456,122.982,123.172,88838.70942824,0
+TLH.US,D,20220502,000000,122.097,122.255,121.355,121.648,159903.04811584,0
+TLH.US,D,20220503,000000,123.132,123.41,122.22,122.22,91146.756213685,0
+TLH.US,D,20220504,000000,121.967,123.062,121.658,122.673,109692.48462675,0
+TLH.US,D,20220505,000000,120.952,120.952,119.254,120.077,125182.91350921,0
+TLH.US,D,20220506,000000,118.96,119.876,118.493,118.851,89066.701865271,0
+TLH.US,D,20220509,000000,118.382,119.816,118.178,119.717,99588.502615624,0
+TLH.US,D,20220510,000000,120.952,121.69,120.55,120.772,433533.14305908,0
+TLH.US,D,20220511,000000,119.966,122.295,119.757,122.175,223199.57399289,0
+TLH.US,D,20220512,000000,122.285,123.112,122.116,122.116,138728.87825912,0
+TLH.US,D,20220513,000000,121.618,121.728,120.863,120.962,398694.49256009,0
+TLH.US,D,20220516,000000,121.529,121.846,121.129,121.25,155101.14573063,0
+TLH.US,D,20220517,000000,120.224,120.802,120.025,120.214,108519.37816661,0
+TLH.US,D,20220518,000000,120.294,122.205,120.294,121.997,1281340.596666,0
+TLH.US,D,20220519,000000,123.51,123.53,122.097,122.225,540767.92947697,0
+TLH.US,D,20220520,000000,122.485,123.758,122.295,123.48,307779.74627131,0
+TLH.US,D,20220523,000000,122.803,123.142,121.78,121.817,180732.71838708,0
+TLH.US,D,20220524,000000,122.823,124.296,122.823,123.67,139873.86230412,0
+TLH.US,D,20220525,000000,124.356,124.356,123.42,123.938,161593.40614016,0
+TLH.US,D,20220526,000000,123.778,123.778,122.793,123.58,267693.25223273,0
+TLH.US,D,20220527,000000,124.068,124.406,123.624,123.828,120512.58385199,0
+TLH.US,D,20220531,000000,122.305,122.305,121.17,121.578,218422.78090692,0
+TLH.US,D,20220601,000000,122.097,122.19,120.652,121.11,144156.5043812,0
+TLH.US,D,20220602,000000,121.489,121.608,120.617,121.24,177441.3914437,0
+TLH.US,D,20220603,000000,120.234,121.001,120.065,120.991,119435.8971009,0
+TLH.US,D,20220606,000000,120.174,120.444,118.979,119.119,133270.11660599,0
+TLH.US,D,20220607,000000,119.816,120.632,119.627,120.135,85162.708020614,0
+TLH.US,D,20220608,000000,119.727,120.135,119.229,119.259,70951.849027034,0
+TLH.US,D,20220609,000000,118.92,119.642,118.841,119.388,163957.69775588,0
+TLH.US,D,20220610,000000,119.109,119.219,117.904,118.571,177485.58381034,0
+TLH.US,D,20220613,000000,116.501,116.68,114.47,115.425,505208.13990401,0
+TLH.US,D,20220614,000000,115.655,115.843,113.892,114.141,191503.60338582,0
+TLH.US,D,20220615,000000,115.346,116.133,114.29,116.133,154577.86793462,0
+TLH.US,D,20220616,000000,114.082,117.098,113.906,117.098,425429.8700108,0
+TLH.US,D,20220617,000000,117.088,117.81,116.153,117.376,154367.95419304,0
+TLH.US,D,20220621,000000,115.744,116.331,115.44,115.709,319399.32558411,0
+TLH.US,D,20220622,000000,117.934,118.452,117.626,118.154,316191.36151417,0
+TLH.US,D,20220623,000000,118.801,119.826,118.382,118.731,111832.80129332,0
+TLH.US,D,20220624,000000,118.303,118.891,117.566,117.636,144036.98411685,0
+TLH.US,D,20220627,000000,116.58,117.288,116.471,116.929,129795.99396419,0
+TLH.US,D,20220628,000000,116.481,117.168,116.053,117.078,134739.51279708,0
+TLH.US,D,20220629,000000,117.436,118.761,116.977,118.621,70082.062901623,0
+TLH.US,D,20220630,000000,119.537,120.304,119.467,119.627,125925.14439453,0
+TLH.US,D,20220701,000000,120.752,122.083,120.125,120.424,245813.0088816,0
+TLH.US,D,20220705,000000,121.569,122.037,120.762,121.16,217521.85925046,0
+TLH.US,D,20220706,000000,121.618,121.718,119.577,119.597,135987.94715491,0
+TLH.US,D,20220707,000000,119.966,119.966,118.716,118.979,102012.05217754,0
+TLH.US,D,20220708,000000,118.522,118.522,117.476,117.716,134152.95956701,0
+TLH.US,D,20220711,000000,118.821,119.786,118.741,119.627,12460774.985727,0
+TLH.US,D,20220712,000000,120.563,121.1,120.075,120.165,2255245.9466462,0
+TLH.US,D,20220713,000000,119.029,121.11,118.731,121.05,2415170.0865733,0
+TLH.US,D,20220714,000000,119.916,120.772,119.447,120.334,405362.51806425,0
+TLH.US,D,20220715,000000,120.572,121.559,120.424,120.912,487504.07520122,0
+TLH.US,D,20220718,000000,120.125,120.194,119.243,119.916,223301.01556179,0
+TLH.US,D,20220719,000000,119.936,119.961,118.901,119.339,200926.62120177,0
+TLH.US,D,20220720,000000,120.414,120.414,119.219,119.647,155416.51852898,0
+TLH.US,D,20220721,000000,120.025,121.29,119.856,121.11,293417.22711036,0
+TLH.US,D,20220722,000000,122.843,123.749,122.515,123.012,586951.96574114,0
+TLH.US,D,20220725,000000,121.559,122.225,121.449,121.927,216749.49720606,0
+TLH.US,D,20220726,000000,123.281,123.59,122.027,122.156,180207.43184714,0
+TLH.US,D,20220727,000000,122.683,123.067,121.758,121.837,460502.53917864,0
+TLH.US,D,20220728,000000,123.251,123.808,122.565,123.022,252418.76332367,0
+TLH.US,D,20220729,000000,122.873,124.068,122.474,122.913,323348.51616738,0
+TLH.US,D,20220801,000000,123.621,124.938,123.461,124.828,758442.92327589,0
+TLH.US,D,20220802,000000,125.067,125.376,122.424,122.603,342672.79158751,0
+TLH.US,D,20220803,000000,122.334,123.96,121.511,123.9,350074.2544136,0
+TLH.US,D,20220804,000000,123.93,124.359,123.691,124.259,302320.13254971,0
+TLH.US,D,20220805,000000,122.324,122.324,121.209,121.726,265499.28355341,0
+TLH.US,D,20220808,000000,122.653,123.112,122.464,122.972,172674.73425682,0
+TLH.US,D,20220809,000000,122.454,122.943,122.254,122.554,253585.56498029,0
+TLH.US,D,20220810,000000,122.564,123.411,121.78,121.935,319549.10994769,0
+TLH.US,D,20220811,000000,121.895,122.015,119.84,120.03,341816.65597143,0
+TLH.US,D,20220812,000000,120.798,121.087,120.199,121.087,178330.84332696,0
+TLH.US,D,20220815,000000,121.925,122.147,121.317,121.386,133210.29085819,0
+TLH.US,D,20220816,000000,121.167,121.756,120.339,121.756,217642.90661594,0
+TLH.US,D,20220817,000000,120.838,120.848,120.14,120.419,219260.94278028,0
+TLH.US,D,20220818,000000,120.708,121.347,120.618,120.738,130947.64672999,0
+TLH.US,D,20220819,000000,119.312,119.312,118.833,119.062,141203.22910991,0
+TLH.US,D,20220822,000000,119.012,119.052,118.264,118.484,291252.52458546,0
+TLH.US,D,20220823,000000,118.075,119.212,117.676,117.975,158661.77917309,0
+TLH.US,D,20220824,000000,117.466,117.686,116.973,117.217,202844.99346735,0
+TLH.US,D,20220825,000000,117.376,118.853,117.087,118.653,152020.21189382,0
+TLH.US,D,20220826,000000,118.294,119.489,118.075,119.022,215522.61759018,0
+TLH.US,D,20220829,000000,118.583,118.583,117.805,118.135,238045.80129787,0
+TLH.US,D,20220830,000000,118.085,118.793,117.578,118.194,178780.96615087,0
+TLH.US,D,20220831,000000,118.005,118.344,117.077,117.317,523278.30905132,0
+TLH.US,D,20220901,000000,115.481,115.89,114.898,115.342,862957.63348473,0
+TLH.US,D,20220902,000000,115.631,116.309,115.391,115.97,453436.08879283,0
+TLH.US,D,20220906,000000,114.953,114.953,113.666,113.746,287183.37415729,0
+TLH.US,D,20220907,000000,114.524,115.451,114.524,115.162,448027.59740087,0
+TLH.US,D,20220908,000000,115.012,115.597,114.404,114.514,135555.14004554,0
+TLH.US,D,20220909,000000,114.783,115.022,114.155,114.424,161562.0137601,0
+TLH.US,D,20220912,000000,114.793,115.042,113.436,113.905,217105.56622927,0
+TLH.US,D,20220913,000000,113.117,113.726,112.75,113.666,197648.02972762,0
+TLH.US,D,20220914,000000,113.516,114.145,113.299,113.785,152783.1149428,0
+TLH.US,D,20220915,000000,113.516,113.726,113.205,113.367,408397.74138321,0
+TLH.US,D,20220916,000000,112.728,113.456,112.576,112.898,152051.28941618,0
+TLH.US,D,20220919,000000,112.618,113.282,112.439,112.868,242200.16428735,0
+TLH.US,D,20220920,000000,111.491,112.245,111.299,111.96,214791.79456428,0
+TLH.US,D,20220921,000000,112.329,113.288,111.442,113.207,197620.96220814,0
+TLH.US,D,20220922,000000,111.381,111.402,110.466,110.678,249620.67462716,0
+TLH.US,D,20220923,000000,110.763,111.729,110.184,111.052,1125356.1823068,0
+TLH.US,D,20220926,000000,110.474,110.544,108.549,109.007,396510.08782885,0
+TLH.US,D,20220927,000000,108.349,108.453,106.883,106.883,423368.08465588,0
+TLH.US,D,20220928,000000,108.778,110.035,108.329,110.005,327404.70560058,0
+TLH.US,D,20220929,000000,108.838,109.827,108.738,109.476,285194.41272604,0
+TLH.US,D,20220930,000000,109.885,110.214,108.259,108.678,262046.67106891,0
+TLH.US,D,20221003,000000,109.785,110.673,109.337,109.875,655611.41177829,0
+TLH.US,D,20221004,000000,110.404,110.727,109.686,109.696,348126.39551192,0
+TLH.US,D,20221005,000000,108.928,109.037,108.07,108.618,194035.01712769,0
+TLH.US,D,20221006,000000,108.708,108.798,107.721,108.14,157904.89112844,0
+TLH.US,D,20221007,000000,107.102,107.88,106.833,107.312,213100.57584728,0
+TLH.US,D,20221010,000000,106.943,106.943,105.5,106.065,305764.72502844,0
+TLH.US,D,20221011,000000,106.424,107.332,105.835,106.404,286109.69588467,0
+TLH.US,D,20221012,000000,105.845,106.982,105.825,106.793,642969.87768143,0
+TLH.US,D,20221013,000000,104.938,106.823,104.938,106.115,300216.88603622,0
+TLH.US,D,20221014,000000,106.853,106.853,105.187,105.436,411326.04599042,0
+TLH.US,D,20221017,000000,106.434,106.633,105.147,105.207,469794.89556463,0
+TLH.US,D,20221018,000000,105.496,105.845,104.519,105.825,215861.46283401,0
+TLH.US,D,20221019,000000,104.748,104.977,103.95,104.199,1177537.3473564,0
+TLH.US,D,20221020,000000,103.751,104.15,102.833,102.913,3358468.6442556,0
+TLH.US,D,20221021,000000,101.436,102.125,101.077,101.666,1399995.2649373,0
+TLH.US,D,20221024,000000,101.227,101.844,100.434,101.097,1295062.5119276,0
+TLH.US,D,20221025,000000,102.972,103.571,102.914,103.362,1104418.9547404,0
+TLH.US,D,20221026,000000,103.94,104.718,103.94,104.519,1326871.8598176,0
+TLH.US,D,20221027,000000,104.828,105.638,104.229,105.357,632589.98521206,0
+TLH.US,D,20221028,000000,104.559,105.237,104.165,104.489,550419.01108178,0
+TLH.US,D,20221031,000000,104,104.3,103.244,103.97,1078735.8887589,0
+TLH.US,D,20221101,000000,105.49,105.49,104.225,104.52,875408,0
+TLH.US,D,20221102,000000,104.58,105.3473,103.6479,104.1,671681,0
+TLH.US,D,20221103,000000,102.9,104.1044,102.86,103.72,654348,0
+TLH.US,D,20221104,000000,103.38,103.74,102.7714,102.81,668515,0
+TLH.US,D,20221107,000000,103.05,103.05,101.9,101.96,409772,0
+TLH.US,D,20221108,000000,102.39,103.3483,102.36,103.03,710987,0
+TLH.US,D,20221109,000000,102.67,103.67,102.54,103.25,513257,0
+TLH.US,D,20221110,000000,105.47,107.11,105.47,106.94,343424,0
+TLH.US,D,20221111,000000,106.43,107.24,106.26,106.72,282419,0
+TLH.US,D,20221114,000000,106.7,106.7396,105.905,106.51,445665,0
+TLH.US,D,20221115,000000,107.04,107.78,106.7901,107.68,429573,0
+TLH.US,D,20221116,000000,108.59,109.63,108.23,109.54,261062,0
+TLH.US,D,20221117,000000,108.6,108.8,108.24,108.61,392023,0
+TLH.US,D,20221118,000000,108.84,109.01,108.0306,108.07,249414,0
+TLH.US,D,20221121,000000,109.03,109.03,108.09,108.23,513850,0
+TLH.US,D,20221122,000000,108.81,109.65,108.76,109.41,255789,0
+TLH.US,D,20221123,000000,109.87,110.73,109.8418,110.7,406450,0
+TLH.US,D,20221125,000000,110.31,110.68,110.22,110.62,160282,0
+TLH.US,D,20221128,000000,111.14,111.27,110.4653,110.79,418897,0
+TLH.US,D,20221129,000000,109.95,110.64,109.81,109.91,330597,0
+TLH.US,D,20221130,000000,109.77,110.78,109.4001,110.72,271107,0
+TLH.US,D,20221201,000000,111.35,113.05,111.065,113.01,395791,0
+TLH.US,D,20221202,000000,112.58,113.78,111.79,113.77,335455,0
+TLH.US,D,20221205,000000,112.84,112.8699,112.08,112.69,400989,0
+TLH.US,D,20221206,000000,113.18,113.94,112.8418,113.54,737901,0
+TLH.US,D,20221207,000000,114.64,115.6299,114.5,115.41,580518,0
+TLH.US,D,20221208,000000,114.68,115.1454,114.3507,114.87,452326,0
+TLH.US,D,20221209,000000,114.02,114.07,112.82,112.86,406531,0
+TLH.US,D,20221212,000000,114.09,114.215,112.7,113.03,393770,0
+TLH.US,D,20221213,000000,115.53,115.61,114.11,114.25,397408,0
+TLH.US,D,20221214,000000,114.36,114.9096,113.77,114.78,361349,0
+TLH.US,D,20221215,000000,114.94,115.57,114.65,115.17,920054,0
+TLH.US,D,20221216,000000,113.63,114.6822,113.31,114.24,635562,0
+TLH.US,D,20221219,000000,113.05,113.085,112.43,112.76,779906,0
+TLH.US,D,20221220,000000,111.1,111.4492,110.84,111.16,588320,0
+TLH.US,D,20221221,000000,111.86,111.89,110.7626,111.32,348413,0
+TLH.US,D,20221222,000000,111.46,111.8454,111.2316,111.43,387408,0
+TLH.US,D,20221223,000000,110.5,110.73,110.1156,110.32,383971,0
+TLH.US,D,20221227,000000,108.87,109.35,108.47,108.63,590766,0
+TLH.US,D,20221228,000000,108.94,108.9993,108,108.17,549897,0
+TLH.US,D,20221229,000000,108.41,109.33,108.33,109.08,486842,0
+TLH.US,D,20221230,000000,108.45,109.095,108.01,108.18,471654,0
+TLH.US,D,20230103,000000,110.64,110.7454,109.4256,109.92,580916,0
+TLH.US,D,20230104,000000,111.47,111.618,110.67,111.1309,489474,0
+TLH.US,D,20230105,000000,110.3,111.39,110.17,111.36,318015,0
+TLH.US,D,20230106,000000,110.93,113.1444,110.83,113,446897,0
+TLH.US,D,20230109,000000,112.46,113.8,112.28,113.54,555253,0
+TLH.US,D,20230110,000000,112.6,112.75,111.71,112.11,366578,0
+TLH.US,D,20230111,000000,112.92,113.54,112.71,113.48,5186020,0
+TLH.US,D,20230112,000000,113.71,115.24,112.79,115.23,1193332,0
+TLH.US,D,20230113,000000,114.71,115.475,114.05,114.37,456157,0
+TLH.US,D,20230117,000000,113.57,114.3064,113.46,113.99,703023,0
+TLH.US,D,20230118,000000,116.12,116.4146,115.23,116.34,435574,0
+TLH.US,D,20230119,000000,115.95,116.23,115.4604,115.92,1745191,0
+TLH.US,D,20230120,000000,114.92,115.08,114.25,114.3,498125,0
+TLH.US,D,20230123,000000,113.88,114.44,113.84,114.01,726735,0
+TLH.US,D,20230124,000000,114.48,115.4192,113.76,115.25,464524,0
+TLH.US,D,20230125,000000,115.41,115.88,114.79,115.43,376004,0
+TLH.US,D,20230126,000000,115.05,115.37,114.42,114.8749,307431,0
+TLH.US,D,20230127,000000,114.11,114.7,113.9501,114.56,434497,0
+TLH.US,D,20230130,000000,114.35,114.9,114.12,114.2,530625,0
+TLH.US,D,20230131,000000,114.9,114.94,113.9,114.89,508217,0
+TLH.US,D,20230201,000000,115.2,116.35,114.24,115.8,1162716,0
+TLH.US,D,20230202,000000,116.57,116.9259,115.81,115.97,808579,0
+TLH.US,D,20230203,000000,114.41,114.71,113.84,114.33,1634353,0
+TLH.US,D,20230206,000000,113.27,113.7473,113.21,113.33,553676,0
+TLH.US,D,20230207,000000,112.95,113.89,112.61,112.71,581562,0
+TLH.US,D,20230208,000000,112.69,113.3647,112.2,113.03,521681,0
+TLH.US,D,20230209,000000,113.94,113.94,112.22,112.34,485949,0
+TLH.US,D,20230210,000000,112.19,112.19,111.2,111.33,275889,0
+TLH.US,D,20230213,000000,111.59,112.22,111.5543,112.22,6907004,0
+TLH.US,D,20230214,000000,112.09,112.4839,111.08,111.86,485814,0
+TLH.US,D,20230215,000000,111.46,111.77,110.6503,110.91,491365,0
+TLH.US,D,20230216,000000,110.19,110.449,109.71,109.96,443653,0
+TLH.US,D,20230217,000000,109.47,110.6,109.4084,110.57,486038,0
+TLH.US,D,20230221,000000,109.38,109.47,108.63,108.73,476633,0
+TLH.US,D,20230222,000000,109.19,109.6999,109.165,109.36,544134,0
+TLH.US,D,20230223,000000,109.38,110.3126,109.38,110.09,269037,0
+TLH.US,D,20230224,000000,109.32,109.44,108.56,108.76,303797,0
+TLH.US,D,20230227,000000,109.31,109.53,108.92,109.08,290131,0
+TLH.US,D,20230228,000000,108.39,109.3574,108.2483,109.23,343274,0
+TLH.US,D,20230301,000000,108.49,108.6275,107.63,107.83,398754,0
+TLH.US,D,20230302,000000,106.77,107.1599,106.5521,106.93,447839,0
+TLH.US,D,20230303,000000,108.23,108.83,107.89,108.8,364004,0
+TLH.US,D,20230306,000000,109.22,109.225,108.24,108.35,331193,0
+TLH.US,D,20230307,000000,108.78,109.29,108.2274,108.82,488547,0
+TLH.US,D,20230308,000000,109.59,109.9874,108.6138,108.9,333943,0
+TLH.US,D,20230309,000000,108.8,109.69,108.585,109.35,1547299,0
+TLH.US,D,20230310,000000,111.35,112.77,111.35,112.55,383266,0
+TLH.US,D,20230313,000000,115.05,115.98,113.06,113.87,665107,0
+TLH.US,D,20230314,000000,113.38,113.5,112.1,112.25,287952,0
+TLH.US,D,20230315,000000,114.67,115.5699,113.5879,114.28,688987,0
+TLH.US,D,20230316,000000,115.25,115.7499,113.03,113.13,308022,0
+TLH.US,D,20230317,000000,114.32,115.29,114.16,114.17,6559838,0
+TLH.US,D,20230320,000000,114.49,114.49,113.15,113.51,1493893,0
+TLH.US,D,20230321,000000,112.84,113.1602,112.2702,112.52,594748,0
+TLH.US,D,20230322,000000,112.26,114.19,112.03,114.13,408094,0
+TLH.US,D,20230323,000000,113.51,114.6,113.1664,114.39,384548,0
+TLH.US,D,20230324,000000,115.25,115.5213,114.47,114.83,817483,0
+TLH.US,D,20230327,000000,113.45,113.89,112.76,112.89,361956,0
+TLH.US,D,20230328,000000,112.8,112.99,112.5,112.91,308459,0
+TLH.US,D,20230329,000000,112.26,112.84,112.1445,112.68,370173,0
+TLH.US,D,20230330,000000,112.58,113.26,112.4894,113.1,361552,0
+TLH.US,D,20230331,000000,113.52,114.54,113.23,114.54,482189,0
+TLH.US,D,20230403,000000,113.75,114.86,113.52,114.48,757769,0
+TLH.US,D,20230404,000000,113.78,115.5916,113.78,115.27,392998,0
+TLH.US,D,20230405,000000,115.84,116.47,115.6891,116.33,413810,0
+TLH.US,D,20230406,000000,116.3,116.76,116.3,116.4,210645,0
+TLH.US,D,20230410,000000,115.57,115.66,114.675,115,344730,0
+TLH.US,D,20230411,000000,115.13,115.13,114.59,114.96,567053,0
+TLH.US,D,20230412,000000,115.3,115.3,114.19,115.06,303418,0
+TLH.US,D,20230413,000000,115.19,115.5139,114.2556,114.38,264657,0
+TLH.US,D,20230414,000000,113.86,113.88,113.1865,113.31,398501,0
+TLH.US,D,20230417,000000,112.91,112.94,112.25,112.35,306384,0
+TLH.US,D,20230418,000000,112.38,112.98,112.38,112.67,1004910,0
+TLH.US,D,20230419,000000,112.29,112.59,111.92,112.44,401977,0
+TLH.US,D,20230420,000000,113.11,113.46,112.9936,113.18,282641,0
+TLH.US,D,20230421,000000,113.53,113.66,112.5858,112.7,331893,0
+TLH.US,D,20230424,000000,113.23,113.655,113.09,113.51,198551,0
+TLH.US,D,20230425,000000,114.57,115.21,114.5,115.11,315839,0
+TLH.US,D,20230426,000000,114.97,115.3199,114.03,114.26,671381,0
+TLH.US,D,20230427,000000,113.53,113.67,113.03,113.16,249618,0
+TLH.US,D,20230428,000000,114.4,114.76,114.11,114.63,450351,0
+TLH.US,D,20230501,000000,113.56,113.7002,111.4965,111.88,571889,0
+TLH.US,D,20230502,000000,112.45,114.04,112.3984,114.04,380940,0
+TLH.US,D,20230503,000000,114.38,114.94,113.89,114.73,340894,0
+TLH.US,D,20230504,000000,113.98,115.09,113.93,114.2,277064,0
+TLH.US,D,20230505,000000,113.15,113.58,112.92,113.51,252391,0
+TLH.US,D,20230508,000000,112.41,112.69,112.2501,112.31,316801,0
+TLH.US,D,20230509,000000,112.42,112.56,112.03,112.03,298098,0
+TLH.US,D,20230510,000000,112.79,113.29,112.75,113.17,362419,0
+TLH.US,D,20230511,000000,114.35,114.4925,113.8401,114.02,278377,0
+TLH.US,D,20230512,000000,113.95,114.11,113.15,113.18,276333,0
+TLH.US,D,20230515,000000,112.38,112.5491,112.2101,112.32,262562,0
+TLH.US,D,20230516,000000,111.64,111.98,111.23,111.96,405985,0
+TLH.US,D,20230517,000000,112.13,112.13,111.3663,111.65,264647,0
+TLH.US,D,20230518,000000,111.15,111.15,110.64,110.7,366627,0
+TLH.US,D,20230519,000000,110.12,110.76,109.8081,109.96,725852,0
+TLH.US,D,20230522,000000,110.12,110.445,109.61,109.69,469292,0
+TLH.US,D,20230523,000000,109.42,110.0697,109.1986,109.8,661543,0
+TLH.US,D,20230524,000000,110.05,110.12,109.36,109.39,525888,0
+TLH.US,D,20230525,000000,109.43,109.4779,108.66,108.81,614702,0
+TLH.US,D,20230526,000000,108.61,109.44,108.3909,109.18,415002,0
+TLH.US,D,20230530,000000,109.82,110.5861,109.69,110.47,276788,0
+TLH.US,D,20230531,000000,110.5,111.5,110.4,111.31,309514,0
+TLH.US,D,20230601,000000,111.47,111.8,111.0545,111.49,778326,0
+TLH.US,D,20230602,000000,111.37,111.37,110.4642,110.56,543184,0
+TLH.US,D,20230605,000000,109.97,110.877,109.775,110.49,311507,0
+TLH.US,D,20230606,000000,110.49,110.85,110,110.83,420905,0
+TLH.US,D,20230607,000000,110.6,110.72,109.25,109.37,435643,0
+TLH.US,D,20230608,000000,109.47,110.6042,109.43,110.5,376190,0
+TLH.US,D,20230609,000000,110.05,110.64,109.82,110.26,440303,0
+TLH.US,D,20230612,000000,110.57,110.58,109.64,110.54,290531,0
+TLH.US,D,20230613,000000,110.28,110.64,109.25,109.42,707522,0
+TLH.US,D,20230614,000000,109.82,110.9438,109.54,110.01,667921,0
+TLH.US,D,20230615,000000,110.88,111.394,110.5037,110.93,626077,0
+TLH.US,D,20230616,000000,110.44,110.7538,109.97,110.5,239503,0
+TLH.US,D,20230620,000000,110.94,111.444,110.88,111.09,318962,0
+TLH.US,D,20230621,000000,110.69,111.435,110.29,111.385,305429,0
+TLH.US,D,20230622,000000,110.75,111.16,110.2184,110.54,265891,0
+TLH.US,D,20230623,000000,111.83,111.87,110.8985,111.21,285682,0
+TLH.US,D,20230626,000000,111.45,111.61,111.1,111.34,237037,0
+TLH.US,D,20230627,000000,111.41,111.74,110.62,110.96,436931,0
+TLH.US,D,20230628,000000,111.17,111.609,110.7761,111.49,429966,0
+TLH.US,D,20230629,000000,110,110.12,109.39,109.88,221428,0
+TLH.US,D,20230630,000000,109.93,110.77,109.73,110.77,762582,0
+TLH.US,D,20230703,000000,110.46,110.82,109.7306,109.79,242352,0
+TLH.US,D,20230705,000000,109.6,109.77,108.4218,108.79,315016,0
+TLH.US,D,20230706,000000,107.68,107.88,107.105,107.42,705513,0
+TLH.US,D,20230707,000000,107.04,107.45,106.905,107.01,314422,0
+TLH.US,D,20230710,000000,106.99,107.6799,106.9813,107.49,511112,0
+TLH.US,D,20230711,000000,107.77,108.105,107.4301,107.72,709853,0
+TLH.US,D,20230712,000000,108.35,109.35,108.11,109.02,385704,0
+TLH.US,D,20230713,000000,109.54,110.3,109.34,110.15,438538,0
+TLH.US,D,20230714,000000,109.99,110.13,109.54,109.62,381271,0
+TLH.US,D,20230717,000000,109.54,109.85,109.2913,109.76,283810,0
+TLH.US,D,20230718,000000,110.21,110.45,109.94,110.08,413475,0
+TLH.US,D,20230719,000000,110.33,111.05,110.0152,111.05,406502,0
+TLH.US,D,20230720,000000,110.16,110.21,109.21,109.64,11749134,0
+TLH.US,D,20230721,000000,110.12,110.27,109.59,109.7,2127167,0
+TLH.US,D,20230724,000000,109.98,110.15,109.32,109.38,2799417,0
+TLH.US,D,20230725,000000,108.86,109.45,108.82,109.22,1354745,0
+TLH.US,D,20230726,000000,109.68,109.68,109.03,109.47,594221,0
+TLH.US,D,20230727,000000,108.86,109.06,107.2752,107.61,554004,0
+TLH.US,D,20230728,000000,107.73,108.0999,107.55,108.02,446817,0
+TLH.US,D,20230731,000000,107.85,108.55,107.85,108.34,1073986,0
+TLH.US,D,20230801,000000,106.97,107.13,106.2,106.49,1838594,0
+TLH.US,D,20230802,000000,105.7,105.8365,105.15,105.81,1756249,0
+TLH.US,D,20230803,000000,104.17,104.319,103.6753,103.9,1187528,0
+TLH.US,D,20230804,000000,104.37,105.77,104.31,105.59,616355,0
+TLH.US,D,20230807,000000,105.3,105.3778,104.8,104.99,541546,0
+TLH.US,D,20230808,000000,106.1,106.5599,105.77,106,468560,0
+TLH.US,D,20230809,000000,106.13,106.54,106.11,106.37,426254,0
+TLH.US,D,20230810,000000,106.34,106.6,104.9723,105.06,293439,0
+TLH.US,D,20230811,000000,104.62,105.17,104.5,104.56,361634,0
+TLH.US,D,20230814,000000,104.45,105.1,104.14,104.51,830506,0
+TLH.US,D,20230815,000000,104.17,104.5325,103.915,103.96,662779,0
+TLH.US,D,20230816,000000,103.71,104.18,103.14,103.28,827314,0
+TLH.US,D,20230817,000000,103.02,103.13,102.5401,102.96,529015,0
+TLH.US,D,20230818,000000,103,103.69,102.89,103.21,671705,0
+TLH.US,D,20230821,000000,102.22,102.3199,101.84,102.06,760288,0
+TLH.US,D,20230822,000000,102.11,102.67,101.92,102.53,2563388,0
+TLH.US,D,20230823,000000,103.66,104.56,103.59,104.53,775383,0
+TLH.US,D,20230824,000000,104.2,104.58,103.97,104.02,652129,0
+TLH.US,D,20230825,000000,103.76,104.44,103.51,104.21,780083,0
+TLH.US,D,20230828,000000,104.53,104.53,103.94,104.32,2029070,0
+TLH.US,D,20230829,000000,104.03,105.477,103.98,105.35,561272,0
+TLH.US,D,20230830,000000,105.38,105.5,105.09,105.24,542459,0
+TLH.US,D,20230831,000000,105.54,105.99,105.398,105.6,763813,0
+TLH.US,D,20230901,000000,104.87,104.94,103.74,103.98,835221,0
+TLH.US,D,20230905,000000,103.51,106.96,102.84,102.87,983357,0
+TLH.US,D,20230906,000000,103.37,103.37,102.75,102.96,1144447,0
+TLH.US,D,20230907,000000,103.19,103.27,102.97,103.23,895822,0
+TLH.US,D,20230908,000000,103.63,104.0681,103.36,103.51,839541,0
+TLH.US,D,20230911,000000,103,103.24,102.83,103.03,980097,0
+TLH.US,D,20230912,000000,103.16,103.39,102.9,103.37,735331,0
+TLH.US,D,20230913,000000,103.15,103.7473,103.05,103.52,760770,0
+TLH.US,D,20230914,000000,103.42,103.57,102.83,102.99,814221,0
+TLH.US,D,20230915,000000,102.76,102.8,102.365,102.49,1166519,0
+TLH.US,D,20230918,000000,102.31,102.875,102.29,102.86,944204,0
+TLH.US,D,20230919,000000,102.44,102.751,102.21,102.26,922966,0
+TLH.US,D,20230920,000000,102.68,102.9231,102.34,102.34,1037578,0
+TLH.US,D,20230921,000000,100.84,100.89,100.39,100.39,1564053,0
+TLH.US,D,20230922,000000,100.47,101.28,100.34,101.16,1190147,0
+TLH.US,D,20230925,000000,99.58,99.91,99.12,99.2,1164014,0
+TLH.US,D,20230926,000000,99.48,99.63,98.82,98.93,1982991,0
+TLH.US,D,20230927,000000,99.57,99.66,97.95,98.33,2806016,0
+TLH.US,D,20230928,000000,97.64,98.57,97.12,98.56,5253078,0
+TLH.US,D,20230929,000000,99.13,99.35,98.065,98.47,2258667,0
+TLH.US,D,20231002,000000,97.48,97.68,96.51,96.78,1416938,0
+TLH.US,D,20231003,000000,96.33,96.64,95.115,95.26,1967354,0
+TLH.US,D,20231004,000000,95.89,96.32,95.5,96.19,2446126,0
+TLH.US,D,20231005,000000,96.19,96.32,95.8,96.03,1375991,0
+TLH.US,D,20231006,000000,94.44,95.7476,94.31,95.08,1718891,0
+TLH.US,D,20231009,000000,95.76,96.84,95.3516,96.84,1175476,0
+TLH.US,D,20231010,000000,95.96,97.14,95.7,96.65,1665755,0
+TLH.US,D,20231011,000000,97.72,98.27,97.48,98.27,1846368,0
+TLH.US,D,20231012,000000,97.93,98,96.02,96.28,2103446,0
+TLH.US,D,20231013,000000,97.66,97.76,97.2,97.56,3348091,0
+TLH.US,D,20231016,000000,96.26,96.435,96.01,96.21,2951553,0
+TLH.US,D,20231017,000000,94.86,95.55,94.55,95.14,2140392,0
+TLH.US,D,20231018,000000,94.46,94.69,93.895,94.35,1924282,0
+TLH.US,D,20231019,000000,94.03,94.55,93.09,93.11,5981926,0
+TLH.US,D,20231020,000000,93.49,94.01,93.33,93.88,2072032,0
+TLH.US,D,20231023,000000,93.43,95.26,93.08,94.8,1136382,0
+TLH.US,D,20231024,000000,94.84,95.4,94.48,95.4,1026933,0
+TLH.US,D,20231025,000000,94.37,94.39,93.58,93.85,1132933,0
+TLH.US,D,20231026,000000,93.95,95.09,93.91,95.04,782515,0
+TLH.US,D,20231027,000000,94.59,94.945,94.19,94.84,867810,0
+TLH.US,D,20231030,000000,94.33,94.82,93.83,94.49,968394,0
+TLH.US,D,20231031,000000,94.71,95.1,94.11,94.18,853643,0
+TLH.US,D,20231101,000000,94.5,95.58,94.43,95.53,1028295,0
+TLH.US,D,20231102,000000,96.92,97.53,96.55,97.15,1192443,0
+TLH.US,D,20231103,000000,98.89,99.15,97.88,97.92,1124891,0
+TLH.US,D,20231106,000000,97.52,97.56,97,97.18,1053853,0
+TLH.US,D,20231107,000000,97.86,98.76,97.85,98.34,1250430,0
+TLH.US,D,20231108,000000,98.57,99.62,98.57,99.48,1353881,0
+TLH.US,D,20231109,000000,99.01,99.03,97.13,97.64,1055045,0
+TLH.US,D,20231110,000000,98.37,98.51,97.85,97.9,856177,0
+TLH.US,D,20231113,000000,97.43,98,97.07,97.89,1057960,0
+TLH.US,D,20231114,000000,99.96,100.185,99.4055,99.85,1490724,0
+TLH.US,D,20231115,000000,99.09,99.18,98.48,98.67,943018,0
+TLH.US,D,20231116,000000,99.34,100.07,99.34,99.65,1157154,0
+TLH.US,D,20231117,000000,100.11,100.2887,99.62,99.93,1284955,0
+TLH.US,D,20231120,000000,99.52,100.54,99.52,100.38,1341638,0
+TLH.US,D,20231121,000000,100.43,100.66,99.86,100.4,1042701,0
+TLH.US,D,20231122,000000,100.83,101.045,100.16,100.55,1243415,0
+TLH.US,D,20231124,000000,99.85,99.92,99.56,99.6,377657,0
+TLH.US,D,20231127,000000,100.03,100.8301,99.95,100.83,3114414,0
+TLH.US,D,20231128,000000,100.53,101.1562,100.46,101.04,6734629,0
+TLH.US,D,20231129,000000,101.68,102.13,101.39,102.09,3347410,0
+TLH.US,D,20231130,000000,101.44,101.63,100.84,101.51,1901763,0
+TLH.US,D,20231201,000000,100.83,102.53,100.72,102.53,1634351,0
+TLH.US,D,20231204,000000,101.96,102.29,101.615,101.99,1584495,0
+TLH.US,D,20231205,000000,102.95,103.7711,102.5201,103.7,1379192,0
+TLH.US,D,20231206,000000,104.2,105,104.02,104.8,1065132,0
+TLH.US,D,20231207,000000,104.23,104.99,104.13,104.33,1268318,0
+TLH.US,D,20231208,000000,103.54,103.8747,103.09,103.54,879253,0
+TLH.US,D,20231211,000000,103.14,103.5443,102.82,103.39,1491359,0
+TLH.US,D,20231212,000000,103.36,103.87,103.18,103.8,1771106,0
+TLH.US,D,20231213,000000,104.31,106.107,104.2,105.96,1016934,0
+TLH.US,D,20231214,000000,106.63,107.7,106.46,107.66,966800,0
+TLH.US,D,20231215,000000,107.5,107.95,107.31,107.68,717519,0
+TLH.US,D,20231218,000000,107.13,107.2,106.82,107.08,1255654,0
+TLH.US,D,20231219,000000,107.52,107.9199,107.27,107.46,696271,0
+TLH.US,D,20231220,000000,107.69,108.38,107.37,108.35,1295800,0
+TLH.US,D,20231221,000000,108.54,108.64,107.66,107.72,740037,0
+TLH.US,D,20231222,000000,108.28,108.31,107.39,107.6,560176,0
+TLH.US,D,20231226,000000,107.71,108,107.62,107.92,413942,0
+TLH.US,D,20231227,000000,108.85,109.54,108.64,109.52,786258,0
+TLH.US,D,20231228,000000,109.17,109.52,108.6754,108.95,500577,0
+TLH.US,D,20231229,000000,108.34,108.87,108.01,108.26,588505,0
+TLH.US,D,20240102,000000,107.58,107.92,107.43,107.71,1793868,0
+TLH.US,D,20240103,000000,106.9,108.12,106.67,108.08,1088993,0
+TLH.US,D,20240104,000000,106.86,107.07,106.57,106.72,661481,0
+TLH.US,D,20240105,000000,106.04,107.1109,105.71,105.8,1307295,0
+TLH.US,D,20240108,000000,105.92,106.98,105.84,106.72,820390,0
+TLH.US,D,20240109,000000,106.34,106.83,106.31,106.51,445585,0
+TLH.US,D,20240110,000000,106.72,106.83,105.9801,106.24,620275,0
+TLH.US,D,20240111,000000,106.11,106.7699,105.71,106.59,710791,0
+TLH.US,D,20240112,000000,106.87,107.33,106.46,106.88,741487,0
+TLH.US,D,20240116,000000,106.02,106.14,104.9899,105.27,714592,0
+TLH.US,D,20240117,000000,104.99,105.28,104.6037,104.95,474253,0
+TLH.US,D,20240118,000000,104.79,104.89,104.04,104.26,576799,0
+TLH.US,D,20240119,000000,104.15,104.545,103.71,104.46,961931,0
+TLH.US,D,20240122,000000,105.14,105.405,104.81,105,557638,0
+TLH.US,D,20240123,000000,104.45,104.49,104.01,104.44,330877,0
+TLH.US,D,20240124,000000,105.03,105.08,103.71,103.84,582420,0
+TLH.US,D,20240125,000000,104.48,104.6447,104.0901,104.45,2894870,0
+TLH.US,D,20240126,000000,104.36,104.5,103.97,104.25,1276795,0
+TLH.US,D,20240129,000000,104.77,105.5285,104.6048,105.24,603968,0
+TLH.US,D,20240130,000000,105.77,105.9,105.09,105.88,532461,0
+TLH.US,D,20240131,000000,106.52,107.125,106.302,106.92,604597,0
+TLH.US,D,20240201,000000,107.58,108.6499,107.36,108.16,1319967,0
+TLH.US,D,20240202,000000,106.36,106.6591,105.8,106.31,700062,0
+TLH.US,D,20240205,000000,104.94,105.09,104.27,104.45,695750,0
+TLH.US,D,20240206,000000,104.55,105.4486,104.49,105.3,432295,0
+TLH.US,D,20240207,000000,104.96,105.5679,104.88,104.93,397709,0
+TLH.US,D,20240208,000000,104.4,104.56,104.01,104.39,505746,0
+TLH.US,D,20240209,000000,104,104.2299,103.89,104.08,350126,0
+TLH.US,D,20240212,000000,104.17,104.36,103.79,104.16,342866,0
+TLH.US,D,20240213,000000,103.12,103.2397,102.54,102.55,728734,0
+TLH.US,D,20240214,000000,102.58,103.3066,102.53,103.1,522085,0
+TLH.US,D,20240215,000000,103.79,103.94,103.28,103.52,1371456,0
+TLH.US,D,20240216,000000,102.69,102.99,102.62,102.99,643497,0
+TLH.US,D,20240220,000000,103.04,103.421,102.99,103.13,531240,0
+TLH.US,D,20240221,000000,103.15,103.21,102.38,102.54,518246,0
+TLH.US,D,20240222,000000,102.6,102.98,102.5396,102.83,1186758,0
+TLH.US,D,20240223,000000,102.95,103.84,102.89,103.68,669293,0
+TLH.US,D,20240226,000000,103.78,103.96,103.06,103.49,706018,0
+TLH.US,D,20240227,000000,103.27,103.4793,102.8561,102.97,670176,0
+TLH.US,D,20240228,000000,103.09,103.53,102.93,103.45,560297,0
+TLH.US,D,20240229,000000,103.76,104.17,103.71,104.02,740358,0
+TLH.US,D,20240301,000000,103.32,104.37,102.9301,104.33,532629,0
+TLH.US,D,20240304,000000,103.61,104.02,103.59,104,320169,0
+TLH.US,D,20240305,000000,105.06,105.535,104.87,105.24,419718,0
+TLH.US,D,20240306,000000,105.43,105.99,105.3727,105.79,430185,0
+TLH.US,D,20240307,000000,106.28,106.3099,105.535,105.95,346627,0
+TLH.US,D,20240308,000000,105.97,106.09,105.6784,105.88,616295,0
+TLH.US,D,20240311,000000,106.05,106.09,105.58,105.85,383034,0
+TLH.US,D,20240312,000000,105.28,105.36,104.8614,105.01,294267,0
+TLH.US,D,20240313,000000,104.78,104.95,104.52,104.65,347802,0
+TLH.US,D,20240314,000000,103.99,103.99,103.22,103.3,1290213,0
+TLH.US,D,20240315,000000,103.33,103.36,103.06,103.13,291822,0
+TLH.US,D,20240318,000000,102.97,103.15,102.72,102.92,261000,0
+TLH.US,D,20240319,000000,103.15,103.505,102.985,103.32,356716,0
+TLH.US,D,20240320,000000,103.42,104,102.79,103.4,456710,0
+TLH.US,D,20240321,000000,103.78,103.91,103.29,103.58,331137,0
+TLH.US,D,20240322,000000,104.69,104.69,104.3195,104.43,275741,0
+TLH.US,D,20240325,000000,104.26,104.26,103.86,104.02,257958,0
+TLH.US,D,20240326,000000,104,104.28,103.78,104.24,488442,0
+TLH.US,D,20240327,000000,104.45,105.05,104.4,105.01,353797,0
+TLH.US,D,20240328,000000,104.8,105.3151,104.65,105.03,612227,0
+TLH.US,D,20240401,000000,103.71,103.74,102.93,103.04,570614,0
+TLH.US,D,20240402,000000,102.04,102.5677,101.82,102.51,734318,0
+TLH.US,D,20240403,000000,101.77,102.51,101.523,102.47,472268,0
+TLH.US,D,20240404,000000,102.99,103.185,102.53,103.13,376687,0
+TLH.US,D,20240405,000000,102.26,102.7,102.01,102.05,506965,0
+TLH.US,D,20240408,000000,101.78,102.13,101.7199,101.93,562734,0
+TLH.US,D,20240409,000000,102.46,102.87,102.44,102.75,510952,0
+TLH.US,D,20240410,000000,101.64,101.71,100.48,100.66,1457919,0
+TLH.US,D,20240411,000000,100.86,100.94,100.08,100.28,642552,0
+TLH.US,D,20240412,000000,101.06,101.37,100.785,100.84,623900,0
+TLH.US,D,20240415,000000,99.76,99.76,99.1082,99.51,815458,0
+TLH.US,D,20240416,000000,98.74,99.23,98.53,99.04,726100,0
+TLH.US,D,20240417,000000,99.52,100.03,99.16,99.94,506762,0
+TLH.US,D,20240418,000000,99.88,99.88,99.28,99.48,499539,0
+TLH.US,D,20240419,000000,100.03,100.03,99.56,99.78,550084,0
+TLH.US,D,20240422,000000,99.39,99.78,99.3,99.55,307108,0
+TLH.US,D,20240423,000000,99.43,100.23,99.2201,99.82,370572,0
+TLH.US,D,20240424,000000,99.34,99.42,98.84,99.19,1284308,0
+TLH.US,D,20240425,000000,98.31,98.78,98.19,98.66,668081,0
+TLH.US,D,20240426,000000,99.1,99.44,99.025,99.14,541623,0
+TLH.US,D,20240429,000000,99.54,99.86,99.4,99.8,1074084,0
+TLH.US,D,20240430,000000,99.35,99.58,99.03,99.08,1220279,0
+TLH.US,D,20240501,000000,99.37,100.02,99.06,99.38,1158868,0
+TLH.US,D,20240502,000000,99.18,100.0343,99.04,99.89,692992,0
+TLH.US,D,20240503,000000,100.97,101.085,100.315,100.75,914582,0
+TLH.US,D,20240506,000000,100.83,101.149,100.64,101.04,445420,0
+TLH.US,D,20240507,000000,101.79,102.025,101.47,101.59,537645,0
+TLH.US,D,20240508,000000,101.19,101.34,101.06,101.11,402930,0
+TLH.US,D,20240509,000000,100.83,101.6387,100.82,101.51,272856,0
+TLH.US,D,20240510,000000,101.21,101.22,100.8911,100.99,431050,0
+TLH.US,D,20240513,000000,101.48,101.48,101.1879,101.21,271881,0
+TLH.US,D,20240514,000000,101.53,101.73,101.3,101.63,341661,0
+TLH.US,D,20240515,000000,102.67,102.99,102.39,102.85,371961,0
+TLH.US,D,20240516,000000,103.08,103.08,102.66,102.69,471226,0
+TLH.US,D,20240517,000000,102.4,102.51,102.11,102.16,317785,0
+TLH.US,D,20240520,000000,101.88,102.08,101.82,101.93,306513,0
+TLH.US,D,20240521,000000,102.45,102.5,102.22,102.32,397765,0
+TLH.US,D,20240522,000000,101.95,102.45,101.95,102.36,241270,0
+TLH.US,D,20240523,000000,102.45,102.45,101.5398,101.81,2150860,0
+TLH.US,D,20240524,000000,101.67,102.109,101.61,102.07,191384,0
+TLH.US,D,20240528,000000,102.08,102.11,100.8504,100.88,401923,0
+TLH.US,D,20240529,000000,100.24,100.29,99.61,99.94,425437,0
+TLH.US,D,20240530,000000,100.51,100.8024,100.365,100.73,255748,0
+TLH.US,D,20240531,000000,101.37,101.55,101.18,101.49,411475,0
+TLH.US,D,20240603,000000,101.5,102.46,101.5,102.33,374096,0
+TLH.US,D,20240604,000000,102.94,103.47,102.76,103.31,307534,0
+TLH.US,D,20240605,000000,103.61,103.97,103.07,103.94,639279,0
+TLH.US,D,20240606,000000,103.65,104.0742,103.59,103.94,916937,0
+TLH.US,D,20240607,000000,102.52,102.52,102.1,102.1,546965,0
+TLH.US,D,20240610,000000,101.8,101.84,101.5297,101.69,291014,0
+TLH.US,D,20240611,000000,101.85,102.54,101.72,102.52,503933,0
+TLH.US,D,20240612,000000,103.76,104.27,103.26,103.29,664639,0
+TLH.US,D,20240613,000000,104,104.64,103.7614,104.43,503542,0
+TLH.US,D,20240614,000000,104.84,105.2,104.68,105.11,684246,0
+TLH.US,D,20240617,000000,103.99,104.245,103.78,104.15,346353,0
+TLH.US,D,20240618,000000,104.37,105.05,104.25,104.97,1163247,0
+TLH.US,D,20240620,000000,103.92,104.4595,103.855,104.41,701401,0
+TLH.US,D,20240621,000000,104.77,104.94,104.13,104.45,346546,0
+TLH.US,D,20240624,000000,104.53,104.72,104.27,104.7,296134,0
+TLH.US,D,20240625,000000,104.62,104.916,104.52,104.89,545317,0
+TLH.US,D,20240626,000000,103.78,103.9292,103.6,103.64,450398,0
+TLH.US,D,20240627,000000,103.99,104.17,103.93,103.99,325615,0
+TLH.US,D,20240628,000000,104.27,104.3097,102.64,102.7,510572,0
+TLH.US,D,20240701,000000,101.19,101.74,100.62,100.75,876955,0
+TLH.US,D,20240702,000000,101.5,101.59,100.9699,101.39,622038,0
+TLH.US,D,20240703,000000,101.92,102.656,101.84,102.59,365663,0
+TLH.US,D,20240705,000000,103.03,103.43,102.705,103.26,426668,0
+TLH.US,D,20240708,000000,103.28,103.53,103.02,103.4,373415,0
+TLH.US,D,20240709,000000,103.22,103.36,102.6574,103.12,595852,0
+TLH.US,D,20240710,000000,103.25,103.4,103.05,103.35,316447,0
+TLH.US,D,20240711,000000,104.39,104.77,104.22,104.31,435612,0
+TLH.US,D,20240712,000000,104.29,104.56,104.13,104.54,447055,0
+TLH.US,D,20240715,000000,103.82,104.09,103.65,103.79,325288,0
+TLH.US,D,20240716,000000,104.35,104.89,104.22,104.83,351074,0
+TLH.US,D,20240717,000000,104.62,105.1,104.4228,104.95,516154,0
+TLH.US,D,20240718,000000,104.53,104.89,104.22,104.3,258200,0
+TLH.US,D,20240719,000000,103.91,104,103.7,103.79,469492,0
+TLH.US,D,20240722,000000,104.17,104.28,103.25,103.59,385101,0
+TLH.US,D,20240723,000000,103.72,104,103.55,103.58,368378,0
+TLH.US,D,20240724,000000,103.71,103.915,102.71,102.83,332334,0
+TLH.US,D,20240725,000000,103.23,103.9899,103.19,103.39,439345,0
+TLH.US,D,20240726,000000,104.07,104.24,103.89,104.15,609992,0
+TLH.US,D,20240729,000000,104.75,104.75,104.27,104.48,290768,0
+TLH.US,D,20240730,000000,104.75,105,104.3388,104.83,352231,0
+TLH.US,D,20240731,000000,105.53,105.95,105.23,105.91,1135139,0
+TLH.US,D,20240801,000000,106.23,106.95,106.21,106.5,1099871,0
+TLH.US,D,20240802,000000,108.03,109.19,107.947,109.1,1537341,0
+TLH.US,D,20240805,000000,110.32,110.63,108.68,109.46,1051029,0
+TLH.US,D,20240806,000000,108.94,109.1,107.52,107.53,2515323,0
+TLH.US,D,20240807,000000,106.98,107.29,106.4703,106.76,1096224,0
+TLH.US,D,20240808,000000,106.1,106.35,105.87,106.26,1453171,0
+TLH.US,D,20240809,000000,107.34,107.4,106.99,107.16,339238,0
+TLH.US,D,20240812,000000,106.9,107.62,106.765,107.43,534393,0
+TLH.US,D,20240813,000000,108.1,108.21,107.83,108.15,479783,0
+TLH.US,D,20240814,000000,108.28,108.87,108.28,108.6,507295,0
+TLH.US,D,20240815,000000,107.09,107.65,107,107.63,490438,0
+TLH.US,D,20240816,000000,108,108.05,107.6,107.98,1094643,0
+TLH.US,D,20240819,000000,107.94,108.6,107.94,108.38,2040426,0
+TLH.US,D,20240820,000000,108.79,109.2,108.61,109.07,666983,0
+TLH.US,D,20240821,000000,109.17,109.674,108.77,109.29,1442989,0
+TLH.US,D,20240822,000000,108.8,108.864,108.0923,108.39,436042,0
+TLH.US,D,20240823,000000,108.77,109.245,108.5817,108.99,351376,0
+TLH.US,D,20240826,000000,109.29,109.29,108.7392,108.82,575195,0
+TLH.US,D,20240827,000000,108.21,108.74,108.13,108.64,431423,0
+TLH.US,D,20240828,000000,108.67,108.78,108.4,108.52,548111,0
+TLH.US,D,20240829,000000,108,108.25,107.81,108.16,640363,0
+TLH.US,D,20240830,000000,108.27,108.53,107.31,107.42,889587,0
+TLH.US,D,20240903,000000,108.22,108.61,108.07,108.37,620236,0
+TLH.US,D,20240904,000000,108.44,109.46,108.3968,109.41,580326,0
+TLH.US,D,20240905,000000,109.73,109.935,109.19,109.85,700033,0
+TLH.US,D,20240906,000000,109.87,110.93,109.5,110.03,781720,0
+TLH.US,D,20240909,000000,109.83,110.46,109.601,110.33,536261,0
+TLH.US,D,20240910,000000,110.35,111.19,110.25,111.03,1342632,0
+TLH.US,D,20240911,000000,110.78,111.51,110.665,110.94,419079,0
+TLH.US,D,20240912,000000,110.75,110.92,110.19,110.55,548103,0
+TLH.US,D,20240913,000000,110.91,111.07,110.5601,110.85,1234513,0
+TLH.US,D,20240916,000000,111.08,111.6692,110.88,111.62,3887749,0
+TLH.US,D,20240917,000000,111.69,111.83,111.12,111.18,1246874,0
+TLH.US,D,20240918,000000,110.69,111.18,110.1319,110.17,1055835,0
+TLH.US,D,20240919,000000,109.59,109.98,109.4417,109.97,842851,0
+TLH.US,D,20240920,000000,109.76,110.11,109.55,109.9,551579,0
+TLH.US,D,20240923,000000,109.45,110,109.0201,109.73,601514,0
+TLH.US,D,20240924,000000,109.05,109.93,108.93,109.72,1198627,0
+TLH.US,D,20240925,000000,109.34,109.39,109,109.03,676623,0
+TLH.US,D,20240926,000000,109.19,109.32,108.61,108.92,478453,0
+TLH.US,D,20240927,000000,109.59,109.93,109.3684,109.74,821934,0
+TLH.US,D,20240930,000000,109.75,109.88,109.1097,109.33,410385,0
+TLH.US,D,20241001,000000,109.81,110.3,109.5,109.59,1221188,0
+TLH.US,D,20241002,000000,108.54,108.9659,108.325,108.94,434094,0
+TLH.US,D,20241003,000000,108.61,108.74,108.11,108.11,558895,0
+TLH.US,D,20241004,000000,106.81,107.21,106.7325,106.86,1432561,0
+TLH.US,D,20241007,000000,106.3,106.57,106.17,106.23,921551,0
+TLH.US,D,20241008,000000,105.85,106.36,105.78,106.35,488329,0
+TLH.US,D,20241009,000000,106,106.18,105.565,105.75,369515,0
+TLH.US,D,20241010,000000,105.34,105.58,104.98,105.5,566139,0
+TLH.US,D,20241011,000000,105.09,105.59,105.04,105.34,570870,0
+TLH.US,D,20241014,000000,104.62,105.24704,104.59,105.19,308085,0
+TLH.US,D,20241015,000000,105.91,106.34,105.84,106.28,511584,0
+TLH.US,D,20241016,000000,106.66,106.87,106.41,106.52,733372,0
+TLH.US,D,20241017,000000,105.69,105.78,105.17,105.29,500719,0
+TLH.US,D,20241018,000000,105.58,105.72,105.4,105.43,416623,0
+TLH.US,D,20241021,000000,104.61,104.69,103.915,103.94,466885,0
+TLH.US,D,20241022,000000,104.25,104.32,103.71,103.9,2196501,0
+TLH.US,D,20241023,000000,103.41,103.84,103.26,103.57,2350606,0
+TLH.US,D,20241024,000000,103.7,104.38,103.45,104.08,528819,0
+TLH.US,D,20241025,000000,104.41,104.4575,103.5099,103.61,973287,0
+TLH.US,D,20241028,000000,103.7,103.7,102.90323,103.25,622578,0
+TLH.US,D,20241029,000000,102.56,103.33,102.38,103.3,763096,0
+TLH.US,D,20241030,000000,104.01,104.42,103.35,103.42,543882,0
+TLH.US,D,20241031,000000,103.22,103.89,102.9,103.6,740533,0
+TLH.US,D,20241101,000000,103.33,103.58,101.935,102.01,1121394,0
+TLH.US,D,20241104,000000,103.36,103.61,102.77,103.22,1103257,0
+TLH.US,D,20241105,000000,103.04,103.76,102.595,103.57,589761,0
+TLH.US,D,20241106,000000,101.02,102,100.94,101.59,999577,0
+TLH.US,D,20241107,000000,102.03,102.945,101.94,102.65,1483515,0
+TLH.US,D,20241108,000000,103.21,103.7949,103.145,103.57,752158,0
+TLH.US,D,20241111,000000,103.3,103.4,102.88,103.25,382921,0
+TLH.US,D,20241112,000000,102.57,103,101.75,101.92,988079,0
+TLH.US,D,20241113,000000,102.7201,102.75,101.3,101.53,729459,0
+TLH.US,D,20241114,000000,102.06,102.48,101.76,101.86,651208,0
+TLH.US,D,20241115,000000,101.43,102.2,101.0416,101.7,838519,0
+TLH.US,D,20241118,000000,101.39,102.1599,101.175,101.92,651525,0
+TLH.US,D,20241119,000000,102.46,102.64,102.24,102.33,450852,0
+TLH.US,D,20241120,000000,101.82,102.44,101.82,102.07,1055360,0
+TLH.US,D,20241121,000000,102.17,102.48,101.72,101.94,648851,0
+TLH.US,D,20241122,000000,102.16,102.28,101.84,101.99,516204,0
+TLH.US,D,20241125,000000,103.58,104.062,103.41,103.99,704568,0
+TLH.US,D,20241126,000000,103.567,103.735,103.2181,103.68,723517,0
+TLH.US,D,20241127,000000,104.37,104.6399,104.02,104.33,904088,0
+TLH.US,D,20241129,000000,104.96,105.145,104.76,105.04,464363,0
+TLH.US,D,20241202,000000,104.5,105.145,104.17,104.91,1814751,0
+TLH.US,D,20241203,000000,104.95,105.068,104.17,104.21,828705,0
+TLH.US,D,20241204,000000,103.79,105.16,103.76,105.06,969353,0
+TLH.US,D,20241205,000000,104.7,105.31,104.655,105.22,548570,0
+TLH.US,D,20241206,000000,105.74,105.86,105.14,105.51,1210651,0
+TLH.US,D,20241209,000000,105.22,105.22,104.72,104.82,546835,0
+TLH.US,D,20241210,000000,104.29,104.54,104.21,104.39,793503,0
+TLH.US,D,20241211,000000,104.47,104.65,103.5802,103.64,2175390,0
+TLH.US,D,20241212,000000,103.26,103.35,102.67,102.74,1971528,0
+TLH.US,D,20241213,000000,102.5,102.51,101.81,101.92,972804,0
+TLH.US,D,20241216,000000,102.16,102.21,101.71,102.03,956501,0
+TLH.US,D,20241217,000000,102.12,102.47,102,102.08,1046900,0
+TLH.US,D,20241218,000000,101.43,101.77,100.51,100.57,1049036,0
+TLH.US,D,20241219,000000,99.67,99.97,99.22,99.63,1487472,0
+TLH.US,D,20241220,000000,100.3,100.56,100.0347,100.04,1139938,0
+TLH.US,D,20241223,000000,99.98,100.03,99.29,99.41,1128858,0
+TLH.US,D,20241224,000000,98.99,99.68,98.94,99.65,542574,0
+TLH.US,D,20241226,000000,99.04,99.775,99.04,99.65,1054858,0
+TLH.US,D,20241227,000000,99.3726,99.62,99,99.04,1024185,0
+TLH.US,D,20241230,000000,99.77,99.93,99.63,99.85,1689230,0
+TLH.US,D,20241231,000000,100.1207,100.27,99.44,99.54,1953597,0
+TLH.US,D,20250102,000000,99.97,100.25,99.4,99.72,1138854,0
+TLH.US,D,20250103,000000,99.89,100.04,99.415,99.47,581597,0
+TLH.US,D,20250106,000000,99.25,99.425,98.9,99.12,1095804,0
+TLH.US,D,20250107,000000,98.895,99.03,98.14,98.27,875632,0
+TLH.US,D,20250108,000000,97.8544,98.5384,97.78,98.4,676896,0
+TLH.US,D,20250110,000000,97.51,98.045,97.47,97.66,1152929,0
+TLH.US,D,20250113,000000,97.6,97.64,97.13,97.4,1631039,0
+TLH.US,D,20250114,000000,97.255,97.39,96.95,97.25,849969,0
+TLH.US,D,20250115,000000,98.75,99.0383,98.49,98.74,1455194,0
+TLH.US,D,20250116,000000,98.65,99.39,98.345,99.11,3590836,0
+TLH.US,D,20250117,000000,99.42,99.46,99.08,99.24,906339,0
+TLH.US,D,20250121,000000,99.81,100.1,99.63,99.89,1363262,0
+TLH.US,D,20250122,000000,99.82,99.9264,99.34,99.57,790456,0
+TLH.US,D,20250123,000000,98.75,99.14,98.75,99.06,748673,0
+TLH.US,D,20250124,000000,98.98,99.47,98.83,99.39,699320,0
+TLH.US,D,20250127,000000,100.4,100.60398,100.0928,100.51,976730,0
+TLH.US,D,20250128,000000,100.06,100.42,99.89,100.38,1612932,0
+TLH.US,D,20250129,000000,100.66,100.79,99.88,100.27,555568,0
+TLH.US,D,20250130,000000,100.7,100.955,100.51,100.65,698043,0
+TLH.US,D,20250131,000000,100.72,100.99,99.915,100.26,798538,0
+TLH.US,D,20250203,000000,100.74,101.25,100.0711,100.36,1172650,0
+TLH.US,D,20250204,000000,99.88,100.67,99.8223,100.63,698697,0
+TLH.US,D,20250205,000000,101.56,102.2,101.49,101.92,1271191,0
+TLH.US,D,20250206,000000,101.89,102.2,101.65,101.93,651517,0
+TLH.US,D,20250207,000000,101.36,101.5672,101.13,101.43,543657,0
+TLH.US,D,20250210,000000,101.5,101.72,101.12,101.24,397967,0
+TLH.US,D,20250211,000000,100.7748,100.9061,100.65,100.7,727578,0
+TLH.US,D,20250212,000000,99.6,99.755,99.2,99.53,670650,0
+TLH.US,D,20250213,000000,100.32,101.05,100.32,100.81,781637,0
+TLH.US,D,20250214,000000,101.61,101.86,101.4,101.4,664827,0
+TLH.US,D,20250218,000000,100.91,101.15,100.4718,100.51,720552,0
+TLH.US,D,20250219,000000,100.39,100.7898,100.265,100.61,1094532,0
+TLH.US,D,20250220,000000,100.84,101.11,100.84,100.93,444091,0
+TLH.US,D,20250221,000000,101.2,102.195,101.14,101.93,923384,0
+TLH.US,D,20250224,000000,101.72,102.34,101.65,102.15,498877,0
+TLH.US,D,20250225,000000,103.25,103.6199,103.095,103.49,929997,0
+TLH.US,D,20250226,000000,103.49,104.08,103.28,103.95,792689,0
+TLH.US,D,20250227,000000,103.42,103.825,103.35,103.64,27571603,0
+TLH.US,D,20250228,000000,104.11,104.6,103.76,104.53,3788736,0
+TLH.US,D,20250303,000000,103.73,104.85,103.68,104.79,2277142,0
+TLH.US,D,20250304,000000,104.79,105.12,103.72,103.91,2083926,0
+TLH.US,D,20250305,000000,103.93,104.17,103.04,103.13,1761251,0
+TLH.US,D,20250306,000000,102.91,103.15,102.205,102.87,1438587,0
+TLH.US,D,20250307,000000,103.51,103.54,102.46,102.61,1653720,0
+TLH.US,D,20250310,000000,103.57,104.05,103.37,103.59,1211474,0
+TLH.US,D,20250311,000000,103.55,104.01,102.72,102.98,1652962,0
+TLH.US,D,20250312,000000,102.61,102.885,102.37,102.45,1341687,0
+TLH.US,D,20250313,000000,102.185,103.28,102.02,103.22,937315,0
+TLH.US,D,20250314,000000,102.67,102.9853,102.53,102.74,803540,0
+TLH.US,D,20250317,000000,103.29,103.63,102.9,103.08,1821875,0
+TLH.US,D,20250318,000000,102.63,103.505,102.63,103.23,978067,0
+TLH.US,D,20250319,000000,103.1489,103.71,102.835,103.66,2575422,0
+TLH.US,D,20250320,000000,104.68,104.7,103.7,103.83,1448582,0
+TLH.US,D,20250321,000000,103.9262,104.08,103.42,103.48,903879,0
+TLH.US,D,20250324,000000,102.97,102.99,102.47,102.51,826898,0
+TLH.US,D,20250325,000000,102.375,102.8563,102.3501,102.63,1050014,0
+TLH.US,D,20250326,000000,102.21,102.42,101.985,102.13,639115,0
+TLH.US,D,20250327,000000,101.8,101.97,101.62,101.89,1083751,0
+TLH.US,D,20250328,000000,102.82,103.28,102.72,103.14,873255,0
+TLH.US,D,20250331,000000,104.0598,104.1475,103.2298,103.75,1169012,0
+TLH.US,D,20250401,000000,103.93,104.53,103.9042,104.05,1252049,0
+TLH.US,D,20250402,000000,104.8,104.85,103.32,103.92,1282549,0
+TLH.US,D,20250403,000000,105.3,105.58,104.77,104.85,1500618,0
+TLH.US,D,20250404,000000,106.24,106.8275,105.52,105.63,1569999,0
+TLH.US,D,20250407,000000,104.72,105.0647,102.6948,102.88,2354637,0
+TLH.US,D,20250408,000000,101.97,102.9999,101.0414,101.19,1737607,0
+TLH.US,D,20250409,000000,99.895,101.43,98.85,101.43,2828831,0
+TLH.US,D,20250410,000000,100.69,101.14,99.46,99.53,1985563,0
+TLH.US,D,20250411,000000,98.7,99.82,97.82,99.46,2199481,0
+TLH.US,D,20250414,000000,100.2,100.57,99.69,100.39,840314,0
+TLH.US,D,20250415,000000,100.095,101.05,100.03,100.71,803845,0
+TLH.US,D,20250416,000000,100.7,101.449,100.43,101.24,3780198,0
+TLH.US,D,20250417,000000,101.065,101.19,100.37,100.59,798060,0
+TLH.US,D,20250421,000000,99.5,100.23,99.0801,99.09,626268,0
+TLH.US,D,20250422,000000,99.77,100.05,99.5,99.63,862135,0
+TLH.US,D,20250423,000000,101.7,101.98,100.1901,100.4,1927734,0
+TLH.US,D,20250424,000000,101.035,101.33,100.83,101.22,1557467,0
+TLH.US,D,20250425,000000,101.84,102.09,101.61,101.96,762885,0
+TLH.US,D,20250428,000000,101.7,102.4956,101.69,102.4,1883229,0
+TLH.US,D,20250429,000000,102.34,103.12,102.28,103.12,649070,0
+TLH.US,D,20250430,000000,102.78,103.05,102.49,102.64,1805339,0
+TLH.US,D,20250501,000000,102.4,102.4463,101.445,101.73,1905648,0
+TLH.US,D,20250502,000000,100.9,101.175,100.61,100.83,1149848,0
+TLH.US,D,20250505,000000,100.55,100.56,100.03,100.42,965914,0
+TLH.US,D,20250506,000000,100.05,100.665,99.87,100.63,881441,0
+TLH.US,D,20250507,000000,100.99,101.325,100.94,101.06,1093181,0
+TLH.US,D,20250508,000000,101.135,101.15,100.01,100.01,1125374,0
+TLH.US,D,20250509,000000,100.13,100.44,100.07,100.17,679157,0
+TLH.US,D,20250512,000000,99.4038,99.825,99.325,99.37,928945,0
+TLH.US,D,20250513,000000,99.28,99.4,98.7,98.97,1544078,0
+TLH.US,D,20250514,000000,98.89,98.975,98.365,98.51,1631056,0
+TLH.US,D,20250515,000000,98.835,99.44,98.675,99.27,2089568,0
+TLH.US,D,20250516,000000,100.01,100.025,99.38,99.45,1719057,0
+TLH.US,D,20250519,000000,98.15,99.225,98.09,99.16,2093407,0
+TLH.US,D,20250520,000000,98.635,98.85,98.31,98.69,15352532,0
+TLH.US,D,20250521,000000,97.97,98.31,97.11,97.29,4335264,0
+TLH.US,D,20250522,000000,96.97,97.78,96.74,97.73,3645943,0
+TLH.US,D,20250523,000000,98.16,98.25,97.76,98.08,2697586,0
+TLH.US,D,20250527,000000,98.64,99.245,98.415,99.03,2688295,0
+TLH.US,D,20250528,000000,98.73,98.98,98.32,98.63,2691653,0
+TLH.US,D,20250529,000000,99.07,99.56,98.88,99.37,2531717,0
+TLH.US,D,20250530,000000,99.4299,99.785,99.265,99.7,2149761,0
+TLH.US,D,20250602,000000,98.76,99.2,98.29,98.59,2118920,0
+TLH.US,D,20250603,000000,98.86,99.12,98.34,98.48,2361677,0
+TLH.US,D,20250604,000000,99.19,100.04,99.065,99.84,1851433,0
+TLH.US,D,20250605,000000,100.03,100.25,99.6,99.74,2353599,0
+TLH.US,D,20250606,000000,99.01,99.145,98.54,98.61,1936203,0
+TLH.US,D,20250609,000000,98.39,98.94,98.36,98.75,1658409,0
+TLH.US,D,20250610,000000,99.39,99.45,98.86,99.12,1588725,0
+TLH.US,D,20250611,000000,99.21,99.74,99.07,99.56,2243894,0
+TLH.US,D,20250612,000000,100.34,100.57,100.05,100.51,1644441,0
+TLH.US,D,20250613,000000,100.075,100.2,99.21,99.67,2056875,0
+TLH.US,D,20250616,000000,99.5,99.86,98.95,98.95,1612047,0
+TLH.US,D,20250617,000000,99.47,100.025,99.22,99.91,1235236,0
+TLH.US,D,20250618,000000,100.25,100.478,99.78,99.99,2260899,0
+TLH.US,D,20250620,000000,99.58,100.22,99.4113,99.93,1283543,0
+TLH.US,D,20250623,000000,100.38,100.9,100.27,100.34,1779385,0
+TLH.US,D,20250624,000000,100.07,101.02,100.07,100.87,1507988,0
+TLH.US,D,20250625,000000,100.6,100.95,100.33,100.94,1222390,0
+TLH.US,D,20250626,000000,101.06,101.32,100.7,101.31,1058764,0
+TLH.US,D,20250627,000000,100.965,101.5,100.68,100.81,1485064,0
+TLH.US,D,20250630,000000,101.26,101.755,100.98,101.6,1599336,0
+TLH.US,D,20250701,000000,101.4,101.53,100.91,101.28,1627185,0
+TLH.US,D,20250702,000000,100.455,100.74,100.39,100.73,1183415,0
+TLH.US,D,20250703,000000,100.41,100.55,100.14,100.29,887059,0
+TLH.US,D,20250707,000000,99.9,99.96,99.34,99.54,1223984,0
+TLH.US,D,20250708,000000,99.03,99.41,98.935,99.41,1289406,0
+TLH.US,D,20250709,000000,99.64,100.305,99.63,100.29,1469079,0
+TLH.US,D,20250710,000000,100.21,100.435,99.94,100.36,1032532,0
+TLH.US,D,20250711,000000,99.68,99.7192,99.17,99.28,1051330,0
+TLH.US,D,20250714,000000,99.11,99.405,98.86,99.15,1135238,0
+TLH.US,D,20250715,000000,99.42,99.42,98.415,98.52,1719602,0
+TLH.US,D,20250716,000000,98.81,99.115,97.91,98.7,4536789,0
+TLH.US,D,20250717,000000,99,99.02,98.55,98.66,3169204,0
+TLH.US,D,20250718,000000,99.03,99.115,98.77,98.94,1219053,0
+TLH.US,D,20250721,000000,99.83,100.095,99.61,99.65,1096314,0
+TLH.US,D,20250722,000000,99.81,100.33,99.74,100.11,1160780,0
+TLH.US,D,20250723,000000,99.74,99.87,99.51,99.71,1265221,0
+TLH.US,D,20250724,000000,99.1607,99.83,99.15,99.56,1594346,0
+TLH.US,D,20250725,000000,99.49,100.03,99.42,99.99,1187035,0
+TLH.US,D,20250728,000000,99.65,99.83,99.5133,99.58,1277024,0
+TLH.US,D,20250729,000000,99.89,100.87,99.88,100.85,2133659,0
+TLH.US,D,20250730,000000,100.3396,100.6,100.185,100.37,1918213,0
+TLH.US,D,20250731,000000,100.66,100.91,100.445,100.49,1703708,0
+TLH.US,D,20250801,000000,101.145,101.59,101.11,101.52,2372700,0
+TLH.US,D,20250804,000000,101.66,101.785,101.335,101.7,1510951,0
+TLH.US,D,20250805,000000,101.505,102.02,101.45,101.87,1722434,0
+TLH.US,D,20250806,000000,101.45,101.635,100.45,101.43,2467760,0
+TLH.US,D,20250807,000000,101.51,101.755,101.24,101.35,1675616,0
+TLH.US,D,20250808,000000,101.06,101.07,100.87,100.99,1678168,0
+TLH.US,D,20250811,000000,101.21,101.33,101.0049,101.12,1025180,0
+TLH.US,D,20250812,000000,100.64,100.74,100.38,100.69,1500750,0
+TLH.US,D,20250813,000000,101.2388,101.54,101.215,101.41,1053687,0
+TLH.US,D,20250814,000000,101.2,101.23,100.68,100.76,1122752,0
+TLH.US,D,20250815,000000,100.455,100.565,100.0901,100.23,926918,0
+TLH.US,D,20250818,000000,100.29,100.34,99.835,100.02,1224947,0
+TLH.US,D,20250819,000000,100.25,100.52,100.23,100.46,1017944,0
+TLH.US,D,20250820,000000,100.43,100.765,100.41,100.67,1118898,0
+TLH.US,D,20250821,000000,100.4,100.46,99.95,100.21,1245991,0
+TLH.US,D,20250822,000000,100.635,101.155,100.53,100.96,1153715,0
+TLH.US,D,20250825,000000,100.64,100.92,100.55,100.74,564038,0
+TLH.US,D,20250826,000000,100.56,100.8287,100.335,100.79,695716,0
+TLH.US,D,20250827,000000,100.28,100.805,100.19,100.78,1515787,0
+TLH.US,D,20250828,000000,100.89,101.375,100.82,101.31,1148267,0
+TLH.US,D,20250829,000000,100.91,101.06,100.68,100.92,811266,0
+TLH.US,D,20250902,000000,99.84,100.07,99.7749,99.93,947207,0
+TLH.US,D,20250903,000000,100.13,100.945,100.0801,100.71,962506,0
+TLH.US,D,20250904,000000,101.12,101.335,100.74,101.33,811331,0
+TLH.US,D,20250905,000000,102.36,102.675,102.275,102.55,1018325,0
+TLH.US,D,20250908,000000,103.09,103.445,103.045,103.42,813038,0
+TLH.US,D,20250909,000000,103.26,103.415,102.88,103.06,1023290,0
+TLH.US,D,20250910,000000,103.302,103.835,103.105,103.49,786994,0
+TLH.US,D,20250911,000000,103.6651,104.14,103.65,103.93,921745,0
+TLH.US,D,20250912,000000,103.45,103.57,103.155,103.49,788226,0
+TLH.US,D,20250915,000000,103.74,103.97,103.685,103.8,3201804,0
+TLH.US,D,20250916,000000,103.73,104.075,103.69,103.92,13296916,0
+TLH.US,D,20250917,000000,104.2199,104.605,103.475,103.68,3449876,0
+TLH.US,D,20250918,000000,102.93,103.1845,102.63,102.91,1581511,0
+TLH.US,D,20250919,000000,102.795,102.94,102.555,102.78,846343,0
+TLH.US,D,20250922,000000,102.69,102.75,102.3801,102.48,1348553,0
+TLH.US,D,20250923,000000,102.785,103.08,102.54,103.08,1272257,0
+TLH.US,D,20250924,000000,102.83,102.8999,102.5162,102.75,908595,0
+TLH.US,D,20250925,000000,102.53,102.675,102.185,102.64,1759676,0
+TLH.US,D,20250926,000000,102.59,102.975,102.335,102.53,985461,0
+TLH.US,D,20250929,000000,102.86,103.24,102.83,103.12,813591,0
+TLH.US,D,20250930,000000,103.16,103.52,102.91,102.99,1540810,0
+TLH.US,D,20251001,000000,103.13,103.3,102.765,102.96,1828414,0
+TLH.US,D,20251002,000000,102.97,103.34,102.867,103.21,1595158,0
+TLH.US,D,20251003,000000,103.2504,103.29,102.93,102.98,1265731,0
+TLH.US,D,20251006,000000,102.425,102.815,102.35,102.37,1387479,0
+TLH.US,D,20251007,000000,102.64,103.04619,102.515,102.84,1187064,0
+TLH.US,D,20251008,000000,103.24,103.26,102.825,102.9,906199,0
+TLH.US,D,20251009,000000,102.79,102.9262,102.675,102.83,832139,0
+TLH.US,D,20251010,000000,103.53,104.175,103.46,104.05,1739239,0
+TLH.US,D,20251013,000000,103.76,104.005,103.4,104,728765,0
+TLH.US,D,20251014,000000,104.14,104.389,103.945,104.36,1529587,0
+TLH.US,D,20251015,000000,104.4185,104.715,103.925,104.08,2240074,0
+TLH.US,D,20251016,000000,103.97,104.885,103.91,104.77,1463194,0
+TLH.US,D,20251017,000000,104.66,104.66,104.3222,104.57,1027306,0
+TLH.US,D,20251020,000000,104.78,104.91,104.675,104.86,728818,0
+TLH.US,D,20251021,000000,105.3,105.465,105.18,105.28,2430492,0
+TLH.US,D,20251022,000000,105.255,105.44,105.12,105.36,996243,0
+TLH.US,D,20251023,000000,104.93,105.0792,104.69,104.8,1033595,0
+TLH.US,D,20251024,000000,104.97,104.99,104.57,104.83,1450733,0
+TLH.US,D,20251027,000000,104.68,105.1,104.47,105.07,1194811,0
+TLH.US,D,20251028,000000,105.12,105.435,105.105,105.28,972231,0
+TLH.US,D,20251029,000000,105.18,105.185,104.33,104.39,1409225,0
+TLH.US,D,20251030,000000,103.75,104.29,103.72,103.99,1367409,0
+TLH.US,D,20251031,000000,103.99,104.08,103.72,103.83,934575,0
+TLH.US,D,20251103,000000,103.155,103.34,103.01,103.3,1335470,0
+TLH.US,D,20251104,000000,103.36,103.58,103.32,103.51,2582295,0
+TLH.US,D,20251105,000000,103.08,103.115,102.485,102.57,1163349,0
+TLH.US,D,20251106,000000,103.13,103.4587,103.115,103.36,927315,0
+TLH.US,D,20251107,000000,103.01,103.52,102.99,103.22,920483,0
+TLH.US,D,20251110,000000,103.145,103.2996,103.0212,103.11,734557,0
+TLH.US,D,20251111,000000,103.55,103.66,103.4,103.63,849942,0
+TLH.US,D,20251112,000000,103.58,103.905,103.535,103.72,1157419,0
+TLH.US,D,20251113,000000,103.4,103.57,103.12,103.13,976265,0
+TLH.US,D,20251114,000000,103.51,103.57,102.67,102.69,1290206,0
+TLH.US,D,20251117,000000,102.86,103.0787,102.765,102.92,799092,0
+TLH.US,D,20251118,000000,103.2244,103.32,102.685,102.91,5281715,0
+TLH.US,D,20251119,000000,103.13,103.18,102.7448,102.8,2436014,0
+TLH.US,D,20251120,000000,102.91,103.3,102.91,103.16,1176934,0
+TLH.US,D,20251121,000000,103.61,103.61,103.19,103.42,1394422,0
+TLH.US,D,20251124,000000,103.81,103.94,103.68,103.86,1014039,0
+TLH.US,D,20251125,000000,104.17,104.48,104.1,104.19,1154172,0
+TLH.US,D,20251126,000000,104.08,104.47,103.79,104.46,1063833,0
+TLH.US,D,20251128,000000,104.31,104.37,103.87,104.08,925396,0
+TLH.US,D,20251201,000000,102.745,102.84,102.61,102.66,2210247,0
+TLH.US,D,20251202,000000,102.46,102.81,102.38,102.72,1205176,0
+TLH.US,D,20251203,000000,102.86,103.07,102.685,102.99,929820,0
+TLH.US,D,20251204,000000,102.84,102.86,102.46,102.56,895910,0
+TLH.US,D,20251205,000000,102.5,102.51,102.021,102.14,983495,0
+TLH.US,D,20251208,000000,102.12,102.13,101.5045,101.81,959117,0
+TLH.US,D,20251209,000000,102.2,102.21,101.745,101.83,1129429,0
+TLH.US,D,20251210,000000,101.81,102.3,101.72,102.2,1479559,0
+TLH.US,D,20251211,000000,102.65,102.755,102.12,102.15,896023,0
+TLH.US,D,20251212,000000,101.41,101.55,101.3,101.41,932735,0
+TLH.US,D,20251215,000000,101.79,101.95,101.515,101.57,1120542,0
+TLH.US,D,20251216,000000,101.33,102.065,101.32,102.05,1329964,0
+TLH.US,D,20251217,000000,101.81,102.1399,101.75,101.96,4203361,0
+TLH.US,D,20251218,000000,102.29,102.48,102.21,102.35,1116348,0
+TLH.US,D,20251219,000000,101.74,101.865,101.56,101.62,1943003,0
+TLH.US,D,20251222,000000,101.54,101.59,101.425,101.51,1071426,0
+TLH.US,D,20251223,000000,101.175,101.675,101.16,101.62,782418,0
+TLH.US,D,20251224,000000,101.8785,102.1056,101.765,102.07,582850,0
+TLH.US,D,20251226,000000,102.2,102.249,101.81,101.99,1169810,0
+TLH.US,D,20251229,000000,102.21,102.3162,102.0598,102.31,964727,0
+TLH.US,D,20251230,000000,102.06,102.345,101.99,102.21,941050,0
+TLH.US,D,20251231,000000,101.985,102.21,101.62,101.67,1163596,0
+TLH.US,D,20260102,000000,101.82,101.83,101.46,101.51,918564,0
+TLH.US,D,20260105,000000,101.66,101.985,101.6,101.93,1145906,0
+TLH.US,D,20260106,000000,101.69,101.84585,101.435,101.81,1386268,0
+TLH.US,D,20260107,000000,102.32,102.475,102.005,102.29,1497652,0
+TLH.US,D,20260108,000000,101.87,102.075,101.81,101.88,1051460,0
+TLH.US,D,20260109,000000,101.78,102.3754,101.63,102.31,1381056,0
+TLH.US,D,20260112,000000,102.02,102.3613,101.94,102.13,1150034,0
+TLH.US,D,20260113,000000,102.36,102.38,102.06,102.24,1000603,0
+TLH.US,D,20260114,000000,102.37,102.86,102.35,102.71,812552,0
+TLH.US,D,20260115,000000,102.93,102.95,102.61,102.63,871444,0
+TLH.US,D,20260116,000000,102.43,102.55,101.9903,102.06,1106355,0
+TLH.US,D,20260120,000000,101,101.3365,100.935,101.03,1264514,0
+TLH.US,D,20260121,000000,101.12,101.74,100.98,101.59,1609378,0
+TLH.US,D,20260122,000000,101.53,101.925,101.43,101.87,1049102,0
+TLH.US,D,20260123,000000,101.97,102.15,101.7,102.07,964513,0
+TLH.US,D,20260126,000000,102.53,102.605,102.33,102.45,1048404,0
+TLH.US,D,20260127,000000,102.29,102.42,101.925,102.01,3059580,0
+TLH.US,D,20260128,000000,101.79,101.89,101.52,101.81,2748729,0
+TLH.US,D,20260129,000000,101.44,101.97,101.405,101.86,2026277,0
+TLH.US,D,20260130,000000,101.682,101.9,101.56,101.6,1278069,0
+TLH.US,D,20260202,000000,101.3,101.33,100.9032,100.93,1277226,0
+TLH.US,D,20260203,000000,100.815,101.1299,100.77,101.1,1131076,0
+TLH.US,D,20260204,000000,100.94,101.095,100.85,100.96,1462020,0
+TLH.US,D,20260205,000000,101.38,101.89,101.21,101.87,1121860,0
+TLH.US,D,20260206,000000,101.9,101.95,101.6099,101.89,918817,0
+TLH.US,D,20260209,000000,101.65,101.966,101.5112,101.9,899420,0
+TLH.US,D,20260210,000000,102.56,102.84,102.545,102.77,972073,0
+TLH.US,D,20260211,000000,102.31,102.71,102.255,102.34,1072394,0
+TLH.US,D,20260212,000000,102.65,103.4496,102.6158,103.39,1071335,0
+TLH.US,D,20260213,000000,103.83,104,103.76,103.9,949341,0
+TLH.US,D,20260217,000000,104.11,104.22,103.945,104.03,973654,0
+TLH.US,D,20260218,000000,103.87,103.9816,103.655,103.69,1157226,0
diff --git a/daily/us/nyse etfs/2/tmat.us.txt b/daily/us/nyse etfs/2/tmat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0379d4a6e1257193d5509ed7a91207926607d49
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmat.us.txt	
@@ -0,0 +1,1269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMAT.US,D,20210201,000000,24.865,25.218,24.655,25.11,65193,0
+TMAT.US,D,20210202,000000,25.583,25.843,25.403,25.753,149546,0
+TMAT.US,D,20210203,000000,26.261,26.611,26.261,26.366,85127,0
+TMAT.US,D,20210204,000000,26.691,26.701,26.262,26.492,37013,0
+TMAT.US,D,20210205,000000,26.761,27.031,26.502,26.791,132949,0
+TMAT.US,D,20210208,000000,27.34,27.4,27.19,27.29,65095,0
+TMAT.US,D,20210209,000000,27.6,28.019,27.599,27.76,53563,0
+TMAT.US,D,20210210,000000,28.208,28.338,27.3,27.838,41019,0
+TMAT.US,D,20210211,000000,27.859,28.039,27.47,27.711,21190,0
+TMAT.US,D,20210212,000000,27.749,28.039,27.38,28.039,26461,0
+TMAT.US,D,20210216,000000,28.558,28.558,27.749,27.809,31799,0
+TMAT.US,D,20210217,000000,27.29,27.45,27.041,27.413,33932,0
+TMAT.US,D,20210218,000000,27.001,27.001,26.58,26.776,34821,0
+TMAT.US,D,20210219,000000,27.151,27.43,27.081,27.121,42475,0
+TMAT.US,D,20210222,000000,27.25,27.25,25.943,25.943,109249,0
+TMAT.US,D,20210223,000000,25.134,25.583,24.096,25.503,36847,0
+TMAT.US,D,20210224,000000,25.483,25.743,25.035,25.633,10930,0
+TMAT.US,D,20210225,000000,25.803,25.813,24.605,24.605,24880,0
+TMAT.US,D,20210226,000000,24.815,25.005,24.245,24.818,17069,0
+TMAT.US,D,20210301,000000,25.383,25.923,25.194,25.673,91969,0
+TMAT.US,D,20210302,000000,25.753,25.753,25.114,25.114,1101886,0
+TMAT.US,D,20210303,000000,24.915,24.975,24.106,24.225,260598,0
+TMAT.US,D,20210304,000000,23.957,24.166,22.429,22.954,41009,0
+TMAT.US,D,20210305,000000,23.517,23.517,21.87,22.998,34981,0
+TMAT.US,D,20210308,000000,22.699,23.107,22.199,22.309,64852,0
+TMAT.US,D,20210309,000000,22.989,23.647,22.969,23.527,43549,0
+TMAT.US,D,20210310,000000,24.067,24.096,23.317,23.401,14011,0
+TMAT.US,D,20210311,000000,24.146,24.595,24.017,24.595,21476,0
+TMAT.US,D,20210312,000000,24.126,24.565,23.937,24.382,14734,0
+TMAT.US,D,20210315,000000,24.565,24.585,24.345,24.545,7987,0
+TMAT.US,D,20210316,000000,24.715,24.755,24.216,24.27,18392,0
+TMAT.US,D,20210317,000000,23.927,24.516,23.797,24.34,19393,0
+TMAT.US,D,20210318,000000,24.156,24.225,23.437,23.437,12262,0
+TMAT.US,D,20210319,000000,23.617,23.887,23.437,23.837,18986,0
+TMAT.US,D,20210322,000000,23.966,24.325,23.897,24.067,208357,0
+TMAT.US,D,20210323,000000,24.057,24.057,23.417,23.497,18024,0
+TMAT.US,D,20210324,000000,23.477,23.477,22.632,22.639,16436,0
+TMAT.US,D,20210325,000000,23.082,23.082,22.289,22.669,20565,0
+TMAT.US,D,20210326,000000,22.929,23.067,22.509,23.048,34933,0
+TMAT.US,D,20210329,000000,22.998,23.018,22.519,22.609,25659,0
+TMAT.US,D,20210330,000000,22.469,23.132,22.419,22.974,38046,0
+TMAT.US,D,20210331,000000,23.257,23.652,23.257,23.467,29718,0
+TMAT.US,D,20210401,000000,23.947,24.146,23.757,23.827,27866,0
+TMAT.US,D,20210405,000000,24.027,24.027,23.747,23.887,14828,0
+TMAT.US,D,20210406,000000,24.057,24.106,23.897,23.997,10548,0
+TMAT.US,D,20210407,000000,24.156,24.156,23.537,23.547,23579,0
+TMAT.US,D,20210408,000000,23.717,23.897,23.717,23.807,60623,0
+TMAT.US,D,20210409,000000,23.677,23.807,23.677,23.787,14290,0
+TMAT.US,D,20210412,000000,23.717,23.717,23.467,23.507,24131,0
+TMAT.US,D,20210413,000000,23.517,23.963,23.517,23.947,9310,0
+TMAT.US,D,20210414,000000,24.027,24.156,23.637,23.667,20135,0
+TMAT.US,D,20210415,000000,24.002,24.002,23.696,23.807,9734,0
+TMAT.US,D,20210416,000000,24.007,24.007,23.677,23.827,14646,0
+TMAT.US,D,20210419,000000,23.707,23.837,23.277,23.427,19986,0
+TMAT.US,D,20210420,000000,23.337,23.387,22.929,23.087,18861,0
+TMAT.US,D,20210421,000000,22.989,23.607,22.939,23.567,16920,0
+TMAT.US,D,20210422,000000,23.737,24.027,23.677,23.737,57123,0
+TMAT.US,D,20210423,000000,23.777,24.166,23.777,24.077,12627,0
+TMAT.US,D,20210426,000000,24.295,24.525,24.156,24.525,8919,0
+TMAT.US,D,20210427,000000,24.625,24.625,24.355,24.375,8312,0
+TMAT.US,D,20210428,000000,24.355,24.465,24.315,24.395,11709,0
+TMAT.US,D,20210429,000000,24.435,24.435,23.917,24.082,10654,0
+TMAT.US,D,20210430,000000,23.767,23.927,23.68,23.757,9076,0
+TMAT.US,D,20210503,000000,23.877,23.877,23.607,23.627,4938,0
+TMAT.US,D,20210504,000000,23.267,23.267,22.809,22.949,7824,0
+TMAT.US,D,20210505,000000,23.117,23.127,22.914,22.998,8910,0
+TMAT.US,D,20210506,000000,22.459,22.729,22.379,22.613,12541,0
+TMAT.US,D,20210507,000000,22.949,23.028,22.809,22.884,9948,0
+TMAT.US,D,20210510,000000,22.589,22.629,22.209,22.229,12105,0
+TMAT.US,D,20210511,000000,21.761,22.379,21.731,22.369,9266,0
+TMAT.US,D,20210512,000000,22.119,22.129,21.521,21.551,9423,0
+TMAT.US,D,20210513,000000,21.611,21.611,20.992,21.303,17728,0
+TMAT.US,D,20210514,000000,21.91,22.079,21.591,22.02,24587,0
+TMAT.US,D,20210517,000000,21.711,21.87,21.601,21.869,8261,0
+TMAT.US,D,20210518,000000,21.581,22.299,21.581,22.089,20203,0
+TMAT.US,D,20210519,000000,21.571,21.96,21.461,21.894,11628,0
+TMAT.US,D,20210520,000000,22.509,22.509,22.349,22.437,14846,0
+TMAT.US,D,20210521,000000,22.549,22.559,22.27,22.27,4657,0
+TMAT.US,D,20210524,000000,22.629,22.709,22.473,22.541,14150,0
+TMAT.US,D,20210525,000000,22.729,22.778,22.579,22.583,13831,0
+TMAT.US,D,20210526,000000,22.834,22.969,22.739,22.932,8704,0
+TMAT.US,D,20210527,000000,23.04,23.097,23.018,23.087,45404,0
+TMAT.US,D,20210528,000000,23.197,23.197,23.005,23.005,4985,0
+TMAT.US,D,20210601,000000,23.217,23.217,22.989,23.117,12712,0
+TMAT.US,D,20210602,000000,23.247,23.287,23.018,23.287,7465,0
+TMAT.US,D,20210603,000000,23.136,23.136,22.939,22.94,10705,0
+TMAT.US,D,20210604,000000,23.097,23.179,23.097,23.11,3082,0
+TMAT.US,D,20210607,000000,23.137,23.447,23.137,23.387,9265,0
+TMAT.US,D,20210608,000000,23.207,23.487,23.207,23.467,12345,0
+TMAT.US,D,20210609,000000,23.577,23.587,23.397,23.397,9142,0
+TMAT.US,D,20210610,000000,23.537,23.567,23.375,23.531,19961,0
+TMAT.US,D,20210611,000000,23.497,23.585,23.457,23.585,3885,0
+TMAT.US,D,20210614,000000,23.662,23.767,23.637,23.737,46447,0
+TMAT.US,D,20210615,000000,23.387,23.417,23.357,23.392,4184,0
+TMAT.US,D,20210616,000000,23.347,23.377,23.178,23.307,6589,0
+TMAT.US,D,20210617,000000,23.477,23.577,23.457,23.545,6995,0
+TMAT.US,D,20210618,000000,23.257,23.437,23.237,23.309,8792,0
+TMAT.US,D,20210621,000000,23.097,23.377,23.097,23.377,5156,0
+TMAT.US,D,20210622,000000,23.159,23.437,23.159,23.437,8997,0
+TMAT.US,D,20210623,000000,23.587,23.657,23.517,23.578,23345,0
+TMAT.US,D,20210624,000000,23.785,23.877,23.747,23.817,12078,0
+TMAT.US,D,20210625,000000,23.847,23.907,23.817,23.887,9886,0
+TMAT.US,D,20210628,000000,23.977,24.266,23.907,24.261,12384,0
+TMAT.US,D,20210629,000000,24.386,24.386,24.136,24.249,15168,0
+TMAT.US,D,20210630,000000,24.077,24.106,23.987,23.987,11480,0
+TMAT.US,D,20210701,000000,23.907,23.907,23.632,23.747,16373,0
+TMAT.US,D,20210702,000000,23.827,23.827,23.693,23.757,2314,0
+TMAT.US,D,20210706,000000,23.757,23.806,23.657,23.806,4215,0
+TMAT.US,D,20210707,000000,23.847,23.847,23.657,23.788,7910,0
+TMAT.US,D,20210708,000000,23.357,23.487,23.147,23.428,7852,0
+TMAT.US,D,20210709,000000,23.696,23.737,23.659,23.737,6061,0
+TMAT.US,D,20210712,000000,23.677,23.697,23.507,23.695,7357,0
+TMAT.US,D,20210713,000000,23.727,23.727,23.439,23.439,14025,0
+TMAT.US,D,20210714,000000,23.067,23.067,22.89,22.892,8108,0
+TMAT.US,D,20210715,000000,22.717,22.717,22.528,22.585,7814,0
+TMAT.US,D,20210716,000000,22.477,22.519,22.358,22.366,6175,0
+TMAT.US,D,20210719,000000,22.089,22.27,22.089,22.27,5868,0
+TMAT.US,D,20210720,000000,22.428,22.778,22.427,22.738,22155,0
+TMAT.US,D,20210721,000000,23.166,23.192,23.155,23.192,2279,0
+TMAT.US,D,20210722,000000,23.117,23.172,23.107,23.136,5995,0
+TMAT.US,D,20210723,000000,22.938,23.03,22.938,23.03,2339,0
+TMAT.US,D,20210726,000000,23.187,23.187,22.798,22.838,5071,0
+TMAT.US,D,20210727,000000,22.489,22.489,22.118,22.39,4734,0
+TMAT.US,D,20210728,000000,22.528,23.038,22.528,22.983,4507,0
+TMAT.US,D,20210729,000000,23.197,23.197,23.018,23.048,4907,0
+TMAT.US,D,20210730,000000,22.888,22.896,22.826,22.858,1706,0
+TMAT.US,D,20210802,000000,22.968,23.127,22.968,23.008,18046,0
+TMAT.US,D,20210803,000000,22.898,22.989,22.898,22.989,3668,0
+TMAT.US,D,20210804,000000,23.147,23.187,23.127,23.139,9491,0
+TMAT.US,D,20210805,000000,23.347,23.377,23.327,23.361,2925,0
+TMAT.US,D,20210806,000000,23.167,23.169,23.097,23.141,7611,0
+TMAT.US,D,20210809,000000,23.457,23.477,23.427,23.427,5355,0
+TMAT.US,D,20210810,000000,23.427,23.427,23.19,23.19,12259,0
+TMAT.US,D,20210811,000000,22.968,23.138,22.968,23.138,3534,0
+TMAT.US,D,20210812,000000,23.048,23.127,23.028,23.105,6955,0
+TMAT.US,D,20210813,000000,23.028,23.028,22.898,22.924,4116,0
+TMAT.US,D,20210816,000000,22.718,22.718,22.418,22.526,18574,0
+TMAT.US,D,20210817,000000,22.278,22.278,22.098,22.219,4941,0
+TMAT.US,D,20210818,000000,22.318,22.498,22.213,22.213,6657,0
+TMAT.US,D,20210819,000000,22.118,22.178,22.068,22.098,8204,0
+TMAT.US,D,20210820,000000,22.249,22.348,22.249,22.344,9240,0
+TMAT.US,D,20210823,000000,22.498,22.908,22.488,22.866,18380,0
+TMAT.US,D,20210824,000000,23.016,23.162,23.016,23.162,4894,0
+TMAT.US,D,20210825,000000,23.157,23.187,23.127,23.187,3167,0
+TMAT.US,D,20210826,000000,23.018,23.028,22.828,22.883,7843,0
+TMAT.US,D,20210827,000000,23.167,23.247,23.167,23.223,5651,0
+TMAT.US,D,20210830,000000,23.165,23.412,23.165,23.353,8212,0
+TMAT.US,D,20210831,000000,23.415,23.415,23.307,23.375,5996,0
+TMAT.US,D,20210901,000000,23.477,23.727,23.477,23.606,5111,0
+TMAT.US,D,20210902,000000,23.837,23.857,23.717,23.728,12046,0
+TMAT.US,D,20210903,000000,23.835,23.836,23.767,23.813,5705,0
+TMAT.US,D,20210907,000000,23.737,23.737,23.537,23.608,6176,0
+TMAT.US,D,20210908,000000,23.637,23.637,23.157,23.217,4964,0
+TMAT.US,D,20210909,000000,23.335,23.387,23.257,23.278,4385,0
+TMAT.US,D,20210910,000000,23.337,23.337,23.044,23.044,4032,0
+TMAT.US,D,20210913,000000,23.038,23.038,22.938,22.944,2765,0
+TMAT.US,D,20210914,000000,22.858,22.858,22.808,22.822,1111,0
+TMAT.US,D,20210915,000000,22.823,22.977,22.823,22.968,1738,0
+TMAT.US,D,20210916,000000,22.858,22.988,22.858,22.965,3817,0
+TMAT.US,D,20210917,000000,22.828,23.081,22.828,23.081,16666,0
+TMAT.US,D,20210920,000000,22.468,22.537,22.029,22.314,5840,0
+TMAT.US,D,20210921,000000,22.328,22.528,22.31,22.468,6326,0
+TMAT.US,D,20210922,000000,22.708,22.768,22.688,22.717,7504,0
+TMAT.US,D,20210923,000000,22.758,22.998,22.758,22.968,5397,0
+TMAT.US,D,20210924,000000,22.728,22.728,22.617,22.644,7972,0
+TMAT.US,D,20210927,000000,22.528,22.637,22.52,22.603,4921,0
+TMAT.US,D,20210928,000000,21.979,22.037,21.849,21.868,4787,0
+TMAT.US,D,20210929,000000,22.078,22.088,21.659,21.659,8534,0
+TMAT.US,D,20210930,000000,21.829,21.979,21.679,21.842,5342,0
+TMAT.US,D,20211001,000000,21.829,22.009,21.829,21.963,6015,0
+TMAT.US,D,20211004,000000,21.428,21.428,21.251,21.314,2152,0
+TMAT.US,D,20211005,000000,21.604,21.679,21.559,21.61,13712,0
+TMAT.US,D,20211006,000000,21.259,21.649,21.259,21.584,3374,0
+TMAT.US,D,20211007,000000,22.037,22.138,21.992,21.992,5405,0
+TMAT.US,D,20211008,000000,21.929,21.939,21.821,21.821,3068,0
+TMAT.US,D,20211011,000000,21.929,21.929,21.732,21.732,8239,0
+TMAT.US,D,20211012,000000,21.939,22.019,21.929,21.974,4992,0
+TMAT.US,D,20211013,000000,22.228,22.378,22.228,22.378,16384,0
+TMAT.US,D,20211014,000000,22.528,22.678,22.528,22.652,5248,0
+TMAT.US,D,20211015,000000,22.778,22.808,22.738,22.743,31701,0
+TMAT.US,D,20211018,000000,22.727,22.787,22.727,22.773,11834,0
+TMAT.US,D,20211019,000000,22.978,23.237,22.878,23.237,11468,0
+TMAT.US,D,20211020,000000,23.277,23.357,23.197,23.277,12048,0
+TMAT.US,D,20211021,000000,23.137,23.387,23.108,23.317,5392,0
+TMAT.US,D,20211022,000000,23.018,23.018,22.929,23.011,6267,0
+TMAT.US,D,20211025,000000,23.048,23.417,23.048,23.382,11575,0
+TMAT.US,D,20211026,000000,23.452,23.452,23.137,23.237,7260,0
+TMAT.US,D,20211027,000000,23.237,23.245,23.028,23.058,10060,0
+TMAT.US,D,20211028,000000,23.169,23.587,23.169,23.587,25302,0
+TMAT.US,D,20211029,000000,23.577,23.637,23.547,23.633,265370,0
+TMAT.US,D,20211101,000000,23.657,23.965,23.657,23.965,5341,0
+TMAT.US,D,20211102,000000,23.797,23.797,23.667,23.797,11062,0
+TMAT.US,D,20211103,000000,23.722,23.957,23.687,23.957,13808,0
+TMAT.US,D,20211104,000000,24.057,24.067,23.977,24.067,5791,0
+TMAT.US,D,20211105,000000,23.927,23.927,23.777,23.87,6502,0
+TMAT.US,D,20211108,000000,24.131,24.186,24.126,24.141,4113,0
+TMAT.US,D,20211109,000000,23.956,24.007,23.887,24.007,11347,0
+TMAT.US,D,20211110,000000,23.767,23.877,23.347,23.347,7429,0
+TMAT.US,D,20211111,000000,23.627,23.797,23.627,23.737,12605,0
+TMAT.US,D,20211112,000000,23.617,24.017,23.617,24.017,21955,0
+TMAT.US,D,20211115,000000,24.146,24.146,23.727,23.817,67392,0
+TMAT.US,D,20211116,000000,23.557,23.767,23.557,23.717,20768,0
+TMAT.US,D,20211117,000000,23.737,23.787,23.447,23.537,16355,0
+TMAT.US,D,20211118,000000,23.477,23.477,23.127,23.227,11680,0
+TMAT.US,D,20211119,000000,23.367,23.427,23.247,23.26,4927,0
+TMAT.US,D,20211122,000000,23.252,23.252,22.639,22.639,5704,0
+TMAT.US,D,20211123,000000,22.698,22.698,22.148,22.438,17334,0
+TMAT.US,D,20211124,000000,21.999,22.568,21.999,22.554,19614,0
+TMAT.US,D,20211126,000000,22.268,22.268,22.038,22.148,8617,0
+TMAT.US,D,20211129,000000,22.258,22.398,22.128,22.388,12733,0
+TMAT.US,D,20211130,000000,22.438,22.438,21.79,22.048,11154,0
+TMAT.US,D,20211201,000000,22.418,22.418,21.301,21.301,34080,0
+TMAT.US,D,20211202,000000,21.374,21.509,21.249,21.409,13864,0
+TMAT.US,D,20211203,000000,21.319,21.319,20.498,20.652,5416,0
+TMAT.US,D,20211206,000000,20.23,20.84,20.23,20.84,15770,0
+TMAT.US,D,20211207,000000,21.499,21.638,21.449,21.559,15904,0
+TMAT.US,D,20211208,000000,21.659,21.869,21.479,21.849,21513,0
+TMAT.US,D,20211209,000000,21.589,21.589,21.149,21.209,4798,0
+TMAT.US,D,20211210,000000,20.995,20.995,20.87,20.97,6728,0
+TMAT.US,D,20211213,000000,20.95,20.95,20.54,20.71,30871,0
+TMAT.US,D,20211214,000000,20.49,20.49,20.205,20.33,3487,0
+TMAT.US,D,20211215,000000,20.23,20.651,19.982,20.651,5210,0
+TMAT.US,D,20211216,000000,20.75,20.87,20.075,20.185,14264,0
+TMAT.US,D,20211217,000000,20.07,20.365,19.926,20.31,6702,0
+TMAT.US,D,20211220,000000,19.811,19.906,19.811,19.811,4630,0
+TMAT.US,D,20211221,000000,20.27,20.51,20.27,20.5,15548,0
+TMAT.US,D,20211222,000000,20.58,20.62,20.45,20.59,8935,0
+TMAT.US,D,20211223,000000,20.71,20.78,20.6195,20.78,3634,0
+TMAT.US,D,20211227,000000,20.708,20.72,20.66,20.7132,11836,0
+TMAT.US,D,20211228,000000,20.63,20.63,20.38,20.4,5345,0
+TMAT.US,D,20211229,000000,20.24,20.36,20.235,20.27,8032,0
+TMAT.US,D,20211230,000000,20.63,20.8,20.61,20.72,36906,0
+TMAT.US,D,20211231,000000,20.6,20.62,20.46,20.46,101653,0
+TMAT.US,D,20220103,000000,20.57,20.64,20.36,20.5951,24303,0
+TMAT.US,D,20220104,000000,20.57,20.57,19.92,20.12,3573,0
+TMAT.US,D,20220105,000000,19.98,19.98,19.21,19.23,22165,0
+TMAT.US,D,20220106,000000,19.22,19.28,18.85,19.0928,28527,0
+TMAT.US,D,20220107,000000,19.19,19.28,18.9471,18.9471,6086,0
+TMAT.US,D,20220110,000000,18.84,18.9,18.49,18.9,10066,0
+TMAT.US,D,20220111,000000,18.91,19.28,18.91,19.25,8779,0
+TMAT.US,D,20220112,000000,19.54,19.54,19.2132,19.2362,13573,0
+TMAT.US,D,20220113,000000,18.82,18.842,18.5337,18.5337,6660,0
+TMAT.US,D,20220114,000000,18.44,18.4944,18.22,18.4944,6983,0
+TMAT.US,D,20220118,000000,18.1,18.1,17.9048,17.9048,7428,0
+TMAT.US,D,20220119,000000,18.16,18.16,17.84,17.84,9862,0
+TMAT.US,D,20220120,000000,18.39,18.39,17.96,17.96,6012,0
+TMAT.US,D,20220121,000000,17.64,17.8,17.15,17.26,9543,0
+TMAT.US,D,20220124,000000,16.67,17.2599,16.11,17.21,38571,0
+TMAT.US,D,20220125,000000,16.99,17.1,16.6901,16.87,17574,0
+TMAT.US,D,20220126,000000,17.298,17.33,16.6886,16.6886,11588,0
+TMAT.US,D,20220127,000000,16.6315,16.6315,16.25,16.2754,5276,0
+TMAT.US,D,20220128,000000,16.2,16.59,16.09,16.59,10953,0
+TMAT.US,D,20220131,000000,17.28,17.6557,17.28,17.6557,9322,0
+TMAT.US,D,20220201,000000,17.74,18.19,17.7,17.9,178299,0
+TMAT.US,D,20220202,000000,17.54,17.54,17.49,17.52,37906,0
+TMAT.US,D,20220203,000000,17.105,17.105,16.9034,16.9034,6174,0
+TMAT.US,D,20220204,000000,17.3437,17.51,17.32,17.3924,3744,0
+TMAT.US,D,20220207,000000,17.54,17.61,17.44,17.47,26679,0
+TMAT.US,D,20220208,000000,17.38,17.79,17.38,17.73,34599,0
+TMAT.US,D,20220209,000000,18.24,18.37,18.22,18.37,16133,0
+TMAT.US,D,20220210,000000,18.56,18.56,17.9803,17.9803,35078,0
+TMAT.US,D,20220211,000000,18.115,18.115,17.4607,17.4843,5189,0
+TMAT.US,D,20220214,000000,17.465,17.47,17.33,17.3342,6460,0
+TMAT.US,D,20220215,000000,17.82,18.053,17.8101,18.053,8490,0
+TMAT.US,D,20220216,000000,17.88,18.03,17.78,17.99,8077,0
+TMAT.US,D,20220217,000000,17.55,17.55,17.285,17.32,8928,0
+TMAT.US,D,20220218,000000,17.1,17.1,16.78,16.84,6001,0
+TMAT.US,D,20220222,000000,16.73,16.77,16.39,16.42,19897,0
+TMAT.US,D,20220223,000000,16.36,16.39,16.07,16.07,14518,0
+TMAT.US,D,20220224,000000,15.38,16.66,15.38,16.65,11677,0
+TMAT.US,D,20220225,000000,16.82,17.0682,16.67,17.0682,9664,0
+TMAT.US,D,20220228,000000,17.2282,17.49,17.2282,17.47,11344,0
+TMAT.US,D,20220301,000000,17.41,17.56,17.26,17.2606,16754,0
+TMAT.US,D,20220302,000000,17.06,17.28,17.06,17.255,26773,0
+TMAT.US,D,20220303,000000,16.82,16.865,16.61,16.6548,6810,0
+TMAT.US,D,20220304,000000,16.42,16.42,16.06,16.1344,6726,0
+TMAT.US,D,20220307,000000,15.93,16,15.6,15.6,9295,0
+TMAT.US,D,20220308,000000,15.81,16.33,15.67,15.99,21023,0
+TMAT.US,D,20220309,000000,16.4599,16.7,16.45,16.6167,5105,0
+TMAT.US,D,20220310,000000,16.04,16.2299,16.04,16.205,14256,0
+TMAT.US,D,20220311,000000,15.81,15.81,15.6213,15.6213,6225,0
+TMAT.US,D,20220314,000000,15.25,15.4,14.9668,14.9934,6730,0
+TMAT.US,D,20220315,000000,15.17,15.4294,15.15,15.4294,25245,0
+TMAT.US,D,20220316,000000,16.29,16.7242,16.27,16.7242,3305,0
+TMAT.US,D,20220317,000000,16.5799,16.815,16.54,16.79,6102,0
+TMAT.US,D,20220318,000000,16.78,17.4799,16.78,17.4248,19060,0
+TMAT.US,D,20220321,000000,17.28,17.3599,16.88,17.1048,7433,0
+TMAT.US,D,20220322,000000,17.38,17.71,17.36,17.6099,19201,0
+TMAT.US,D,20220323,000000,17.55,17.55,17.4003,17.4171,4337,0
+TMAT.US,D,20220324,000000,17.57,17.6,17.17,17.6,389887,0
+TMAT.US,D,20220325,000000,17.34,17.34,17.12,17.1978,9102,0
+TMAT.US,D,20220328,000000,17.4,17.4727,17.15,17.4727,8826,0
+TMAT.US,D,20220329,000000,17.72,18.04,17.72,18.005,6591,0
+TMAT.US,D,20220330,000000,18.05,18.11,17.6246,17.6246,10385,0
+TMAT.US,D,20220331,000000,17.38,17.44,17.2623,17.2623,5837,0
+TMAT.US,D,20220401,000000,17.45,17.5285,17.396,17.5285,12433,0
+TMAT.US,D,20220404,000000,18.05,18.09,18.05,18.0609,3808,0
+TMAT.US,D,20220405,000000,17.6003,17.65,17.49,17.5193,4956,0
+TMAT.US,D,20220406,000000,17.24,17.24,16.85,16.98,11037,0
+TMAT.US,D,20220407,000000,16.65,16.92,16.65,16.8088,9482,0
+TMAT.US,D,20220408,000000,16.755,16.755,16.5033,16.5033,9139,0
+TMAT.US,D,20220411,000000,16.27,16.43,16.27,16.29,6936,0
+TMAT.US,D,20220412,000000,16.62,16.62,16.1203,16.17,4733,0
+TMAT.US,D,20220413,000000,16.32,16.615,16.32,16.5732,15156,0
+TMAT.US,D,20220414,000000,16.57,16.57,16.2216,16.2216,5583,0
+TMAT.US,D,20220418,000000,16.015,16.08,15.9,15.9949,4840,0
+TMAT.US,D,20220419,000000,15.93,16.3502,15.93,16.323,14095,0
+TMAT.US,D,20220420,000000,16.3,16.3,15.8702,15.8702,6472,0
+TMAT.US,D,20220421,000000,15.438,15.438,15.23,15.2714,7763,0
+TMAT.US,D,20220422,000000,14.98,15.06,14.98,14.99,5392,0
+TMAT.US,D,20220425,000000,14.89,15.1433,14.84,15.1433,16763,0
+TMAT.US,D,20220426,000000,14.99,14.99,14.6,14.6,4427,0
+TMAT.US,D,20220427,000000,14.77,14.98,14.7089,14.7089,4950,0
+TMAT.US,D,20220428,000000,14.825,15,14.46,14.94,16090,0
+TMAT.US,D,20220429,000000,14.85,15.2684,14.68,14.68,28163,0
+TMAT.US,D,20220502,000000,14.52,14.9521,14.52,14.9521,7201,0
+TMAT.US,D,20220503,000000,15.008,15.008,14.93,14.9864,5823,0
+TMAT.US,D,20220504,000000,14.89,15.4122,14.71,15.4122,8964,0
+TMAT.US,D,20220505,000000,14.89,14.89,14.43,14.56,10186,0
+TMAT.US,D,20220506,000000,14.02,14.25,13.9595,14.02,46344,0
+TMAT.US,D,20220509,000000,13.69,13.69,13.08,13.0816,6268,0
+TMAT.US,D,20220510,000000,13.2,13.21,12.93,13.14,8954,0
+TMAT.US,D,20220511,000000,12.8213,12.87,12.63,12.64,23980,0
+TMAT.US,D,20220512,000000,12.36,13.02,12.25,12.7491,19849,0
+TMAT.US,D,20220513,000000,13.26,13.59,13.26,13.53,32295,0
+TMAT.US,D,20220516,000000,13.56,13.56,13.2783,13.2783,7024,0
+TMAT.US,D,20220517,000000,13.795,13.81,13.505,13.79,9499,0
+TMAT.US,D,20220518,000000,13.71,13.81,13.37,13.3834,12597,0
+TMAT.US,D,20220519,000000,13.57,13.91,13.56,13.83,17449,0
+TMAT.US,D,20220520,000000,13.99,14,13.39,13.74,23351,0
+TMAT.US,D,20220523,000000,13.8,13.8,13.6,13.77,19632,0
+TMAT.US,D,20220524,000000,13.41,13.41,13.19,13.2682,9950,0
+TMAT.US,D,20220525,000000,13.33,13.61,13.3,13.558,9603,0
+TMAT.US,D,20220526,000000,13.86,14.052,13.84,14.0117,9569,0
+TMAT.US,D,20220527,000000,14.26,14.36,14.19,14.36,4994,0
+TMAT.US,D,20220531,000000,14.43,14.55,14.27,14.34,16263,0
+TMAT.US,D,20220601,000000,14.23,14.23,14.0636,14.121,6413,0
+TMAT.US,D,20220602,000000,14.49,14.71,14.4899,14.71,4274,0
+TMAT.US,D,20220603,000000,14.44,14.45,14.38,14.39,12079,0
+TMAT.US,D,20220606,000000,14.85,14.85,14.62,14.6843,2982,0
+TMAT.US,D,20220607,000000,14.45,14.9,14.45,14.8774,4521,0
+TMAT.US,D,20220608,000000,14.96,15.02,14.91,15.01,6068,0
+TMAT.US,D,20220609,000000,14.6,14.66,14.4097,14.4097,8734,0
+TMAT.US,D,20220610,000000,14.15,14.15,13.88,13.9655,7496,0
+TMAT.US,D,20220613,000000,13.28,13.36,12.9,12.9805,16137,0
+TMAT.US,D,20220614,000000,13.02,13.166,12.89,13.07,15802,0
+TMAT.US,D,20220615,000000,13.2,13.47,13.1834,13.39,10257,0
+TMAT.US,D,20220616,000000,12.9,12.9,12.6403,12.7,47256,0
+TMAT.US,D,20220617,000000,12.59,13.23,12.59,13.13,55449,0
+TMAT.US,D,20220621,000000,13.37,13.66,13.37,13.43,21434,0
+TMAT.US,D,20220622,000000,13.35,13.53,13.31,13.44,16009,0
+TMAT.US,D,20220623,000000,13.42,13.82,13.42,13.8103,12736,0
+TMAT.US,D,20220624,000000,14.06,14.1881,14.001,14.1881,18226,0
+TMAT.US,D,20220627,000000,14.11,14.2003,14.04,14.04,13229,0
+TMAT.US,D,20220628,000000,14.09,14.09,13.6249,13.6249,10857,0
+TMAT.US,D,20220629,000000,13.36,13.3634,13.27,13.3634,4278,0
+TMAT.US,D,20220630,000000,13.13,13.34,13.05,13.202,15724,0
+TMAT.US,D,20220701,000000,13.21,13.4455,13.21,13.4455,6292,0
+TMAT.US,D,20220705,000000,13.13,13.8498,13.13,13.8498,2510,0
+TMAT.US,D,20220706,000000,13.7414,13.7414,13.6284,13.6284,5143,0
+TMAT.US,D,20220707,000000,13.73,14.249,13.73,14.2179,9641,0
+TMAT.US,D,20220708,000000,14.36,14.36,14.15,14.2429,9214,0
+TMAT.US,D,20220711,000000,13.8,13.8,13.5883,13.5883,4096,0
+TMAT.US,D,20220712,000000,13.45,13.45,13.32,13.391,4846,0
+TMAT.US,D,20220713,000000,13.04,13.51,13.04,13.4423,7371,0
+TMAT.US,D,20220714,000000,13.2201,13.2504,13.12,13.2341,5495,0
+TMAT.US,D,20220715,000000,13.21,13.3238,13.21,13.3238,8584,0
+TMAT.US,D,20220718,000000,13.77,13.78,13.43,13.4709,6255,0
+TMAT.US,D,20220719,000000,13.76,13.92,13.753,13.92,3649,0
+TMAT.US,D,20220720,000000,14.3,14.33,14.15,14.33,3197,0
+TMAT.US,D,20220721,000000,14.24,14.4494,14.24,14.4494,30154,0
+TMAT.US,D,20220722,000000,14.37,14.37,13.9525,13.96,13416,0
+TMAT.US,D,20220725,000000,13.8,14.02,13.8,13.9716,4348,0
+TMAT.US,D,20220726,000000,13.77,13.77,13.5726,13.5726,5289,0
+TMAT.US,D,20220727,000000,13.78,14.25,13.78,14.25,12774,0
+TMAT.US,D,20220728,000000,14.22,14.5,14.1,14.5,4603,0
+TMAT.US,D,20220729,000000,14.28,14.62,14.28,14.59,10140,0
+TMAT.US,D,20220801,000000,14.26,14.52,14.26,14.49,2339,0
+TMAT.US,D,20220802,000000,14.455,14.73,14.455,14.73,5569,0
+TMAT.US,D,20220803,000000,14.66,15.0414,14.66,15.0414,13414,0
+TMAT.US,D,20220804,000000,15.13,15.225,15.11,15.2,7934,0
+TMAT.US,D,20220805,000000,15.05,15.34,15.05,15.34,9796,0
+TMAT.US,D,20220808,000000,15.38,15.64,15.37,15.41,12732,0
+TMAT.US,D,20220809,000000,14.97,15.03,14.97,15.03,4667,0
+TMAT.US,D,20220810,000000,15.32,15.75,15.32,15.7237,8827,0
+TMAT.US,D,20220811,000000,15.86,15.91,15.48,15.5372,13548,0
+TMAT.US,D,20220812,000000,15.58,15.85,15.58,15.813,7079,0
+TMAT.US,D,20220815,000000,15.68,15.875,15.68,15.825,10820,0
+TMAT.US,D,20220816,000000,15.54,15.76,15.48,15.65,4954,0
+TMAT.US,D,20220817,000000,15.2552,15.305,15.14,15.23,5958,0
+TMAT.US,D,20220818,000000,15.17,15.25,15.09,15.21,28080,0
+TMAT.US,D,20220819,000000,14.89,14.89,14.57,14.612,5940,0
+TMAT.US,D,20220822,000000,14.28,14.4299,14.28,14.3539,7481,0
+TMAT.US,D,20220823,000000,14.29,14.43,14.29,14.36,7425,0
+TMAT.US,D,20220824,000000,14.63,14.68,14.58,14.6159,7026,0
+TMAT.US,D,20220825,000000,14.85,15.01,14.85,14.9954,4075,0
+TMAT.US,D,20220826,000000,15.08,15.23,14.52,14.5507,23298,0
+TMAT.US,D,20220829,000000,14.4,14.449,14.3285,14.3285,6304,0
+TMAT.US,D,20220830,000000,14.0501,14.18,14.03,14.16,2867,0
+TMAT.US,D,20220831,000000,14.24,14.33,14.19,14.2553,15850,0
+TMAT.US,D,20220901,000000,13.77,13.9704,13.68,13.9704,2220,0
+TMAT.US,D,20220902,000000,13.78,13.819,13.72,13.7703,4005,0
+TMAT.US,D,20220906,000000,13.66,13.76,13.6372,13.6372,6236,0
+TMAT.US,D,20220907,000000,13.83,14.17,13.83,14.17,4186,0
+TMAT.US,D,20220908,000000,14.07,14.2493,14.07,14.2493,6601,0
+TMAT.US,D,20220909,000000,14.5,14.63,14.4803,14.63,7387,0
+TMAT.US,D,20220912,000000,14.7501,14.85,14.69,14.838,43647,0
+TMAT.US,D,20220913,000000,14.26,14.39,14.1956,14.1956,8438,0
+TMAT.US,D,20220914,000000,14.23,14.42,14.211,14.42,14708,0
+TMAT.US,D,20220915,000000,14.31,14.38,14.18,14.26,3408,0
+TMAT.US,D,20220916,000000,13.7663,14,13.72,13.79,7204,0
+TMAT.US,D,20220919,000000,13.78,13.85,13.7,13.85,7364,0
+TMAT.US,D,20220920,000000,13.56,13.61,13.56,13.5625,10287,0
+TMAT.US,D,20220921,000000,13.49,13.65,13.34,13.36,11003,0
+TMAT.US,D,20220922,000000,13.23,13.23,12.89,12.99,9304,0
+TMAT.US,D,20220923,000000,12.63,12.68,12.55,12.68,8153,0
+TMAT.US,D,20220926,000000,12.57,12.6399,12.53,12.5401,7207,0
+TMAT.US,D,20220927,000000,12.78,12.78,12.61,12.695,8359,0
+TMAT.US,D,20220928,000000,12.772,13.15,12.772,13.04,36644,0
+TMAT.US,D,20220929,000000,12.7401,12.7401,12.4375,12.54,10513,0
+TMAT.US,D,20220930,000000,12.84,12.8401,12.53,12.537,8212,0
+TMAT.US,D,20221003,000000,12.685,12.8599,12.685,12.767,6938,0
+TMAT.US,D,20221004,000000,13.4501,13.489,13.36,13.43,14402,0
+TMAT.US,D,20221005,000000,13.305,13.3799,13.05,13.3094,9547,0
+TMAT.US,D,20221006,000000,13.18,13.23,13.179,13.1807,7216,0
+TMAT.US,D,20221007,000000,12.6001,12.65,12.57,12.62,7587,0
+TMAT.US,D,20221010,000000,12.23,12.35,12.23,12.3001,8939,0
+TMAT.US,D,20221011,000000,12.09,12.17,11.96,12.0994,5279,0
+TMAT.US,D,20221012,000000,12.11,12.1101,11.95,12.06,208733,0
+TMAT.US,D,20221013,000000,11.62,12.12,11.47,12.0578,7552,0
+TMAT.US,D,20221014,000000,11.929,11.93,11.6193,11.6193,7090,0
+TMAT.US,D,20221017,000000,12.09,12.17,12.001,12.04,28963,0
+TMAT.US,D,20221018,000000,12.39,12.39,12.15,12.221,35890,0
+TMAT.US,D,20221019,000000,12.0773,12.0773,11.75,11.82,34407,0
+TMAT.US,D,20221020,000000,11.89,11.89,11.8,11.832,10524,0
+TMAT.US,D,20221021,000000,11.738,12.0238,11.738,12.0238,6594,0
+TMAT.US,D,20221024,000000,11.81,11.82,11.63,11.72,15870,0
+TMAT.US,D,20221025,000000,11.78,12.34,11.78,12.32,8674,0
+TMAT.US,D,20221026,000000,12.76,12.78,12.35,12.472,6292,0
+TMAT.US,D,20221027,000000,12.45,12.55,12.41,12.422,7199,0
+TMAT.US,D,20221028,000000,12.25,12.4364,12.25,12.4364,4323,0
+TMAT.US,D,20221031,000000,12.45,12.4773,12.37,12.3811,10140,0
+TMAT.US,D,20221101,000000,12.74,12.74,12.46,12.46,36953,0
+TMAT.US,D,20221102,000000,12.38,12.46,12.0849,12.0849,15703,0
+TMAT.US,D,20221103,000000,12.34,12.34,12.14,12.15,18799,0
+TMAT.US,D,20221104,000000,12.1399,12.1902,11.98,12.1902,10839,0
+TMAT.US,D,20221107,000000,12.26,12.26,12.04,12.1325,11754,0
+TMAT.US,D,20221108,000000,12.16,12.4,12.16,12.28,8499,0
+TMAT.US,D,20221109,000000,11.9301,11.96,11.8,11.86,9516,0
+TMAT.US,D,20221110,000000,12.41,12.98,12.41,12.98,6126,0
+TMAT.US,D,20221111,000000,12.97,13.38,12.97,13.3614,8474,0
+TMAT.US,D,20221114,000000,13.34,13.34,13.154,13.154,6319,0
+TMAT.US,D,20221115,000000,13.75,13.85,13.55,13.67,215615,0
+TMAT.US,D,20221116,000000,13.46,13.46,13.26,13.268,9575,0
+TMAT.US,D,20221117,000000,13.06,13.265,13.06,13.2157,6294,0
+TMAT.US,D,20221118,000000,13.12,13.12,12.9272,13,13986,0
+TMAT.US,D,20221121,000000,12.81,12.81,12.71,12.7624,9015,0
+TMAT.US,D,20221122,000000,12.56,12.77,12.56,12.76,650081,0
+TMAT.US,D,20221123,000000,12.8,13.06,12.8,13.01,10715,0
+TMAT.US,D,20221125,000000,12.89,12.97,12.89,12.96,5387,0
+TMAT.US,D,20221128,000000,12.83,12.92,12.721,12.7675,19117,0
+TMAT.US,D,20221129,000000,12.89,12.89,12.78,12.7834,89952,0
+TMAT.US,D,20221130,000000,13.0008,13.5048,13.0008,13.5048,5073,0
+TMAT.US,D,20221201,000000,13.51,13.51,13.4,13.4907,11937,0
+TMAT.US,D,20221202,000000,13.651,13.78,13.64,13.73,45963,0
+TMAT.US,D,20221205,000000,13.66,13.66,13.28,13.318,16632,0
+TMAT.US,D,20221206,000000,13.22,13.22,13,13.05,22603,0
+TMAT.US,D,20221207,000000,12.929,13,12.929,12.96,15807,0
+TMAT.US,D,20221208,000000,13.25,13.32,13.1972,13.26,91373,0
+TMAT.US,D,20221209,000000,13.19,13.2,13.1166,13.1166,6932,0
+TMAT.US,D,20221212,000000,13.08,13.21,13.08,13.2,19835,0
+TMAT.US,D,20221213,000000,13.71,13.79,13.33,13.42,16062,0
+TMAT.US,D,20221214,000000,13.542,13.58,13.38,13.47,23326,0
+TMAT.US,D,20221215,000000,12.968,13.02,12.95,12.9699,10812,0
+TMAT.US,D,20221216,000000,12.966,12.966,12.8033,12.87,13637,0
+TMAT.US,D,20221219,000000,12.8,12.81,12.6199,12.64,35734,0
+TMAT.US,D,20221220,000000,12.55,12.74,12.55,12.62,19024,0
+TMAT.US,D,20221221,000000,12.665,12.89,12.665,12.85,16040,0
+TMAT.US,D,20221222,000000,12.43,12.5,12.31,12.5,31073,0
+TMAT.US,D,20221223,000000,12.35,12.4371,12.28,12.39,630159,0
+TMAT.US,D,20221227,000000,12.32,12.41,12.25,12.2563,26027,0
+TMAT.US,D,20221228,000000,12.12,12.12,12.015,12.045,18350,0
+TMAT.US,D,20221229,000000,12.4246,12.45,12.4,12.4,20265,0
+TMAT.US,D,20221230,000000,12.26,12.39,12.22,12.3799,136263,0
+TMAT.US,D,20230103,000000,12.4,12.465,12.35,12.4023,18024,0
+TMAT.US,D,20230104,000000,12.771,12.84,12.771,12.81,10253,0
+TMAT.US,D,20230105,000000,12.5876,12.66,12.55,12.5752,20510,0
+TMAT.US,D,20230106,000000,12.7,12.81,12.68,12.8,7200,0
+TMAT.US,D,20230109,000000,13,13.2,13,13.01,20628,0
+TMAT.US,D,20230110,000000,13.05,13.2661,13,13.2661,7691,0
+TMAT.US,D,20230111,000000,13.24,13.6,13.24,13.6,41246,0
+TMAT.US,D,20230112,000000,13.56,13.8098,13.56,13.8098,22239,0
+TMAT.US,D,20230113,000000,13.76,13.995,13.75,13.995,13540,0
+TMAT.US,D,20230117,000000,14.07,14.11,14.04,14.071,9883,0
+TMAT.US,D,20230118,000000,14.21,14.2103,13.8335,13.8335,17414,0
+TMAT.US,D,20230119,000000,13.7281,13.81,13.5,13.56,9691,0
+TMAT.US,D,20230120,000000,13.7596,13.95,13.7596,13.95,13292,0
+TMAT.US,D,20230123,000000,14.13,14.33,14.13,14.31,30755,0
+TMAT.US,D,20230124,000000,14.26,14.26,14.1576,14.1948,19268,0
+TMAT.US,D,20230125,000000,13.7999,14.19,13.76,14.1518,10024,0
+TMAT.US,D,20230126,000000,14.34,14.39,14.23,14.39,685754,0
+TMAT.US,D,20230127,000000,14.35,14.6827,14.35,14.63,6554,0
+TMAT.US,D,20230130,000000,14.18,14.46,14.121,14.121,20417,0
+TMAT.US,D,20230131,000000,14.1921,14.43,14.188,14.43,14113,0
+TMAT.US,D,20230201,000000,14.4795,14.87,14.43,14.86,10935,0
+TMAT.US,D,20230202,000000,15.3,15.4099,15.0705,15.224,8127,0
+TMAT.US,D,20230203,000000,14.94,15.13,14.74,14.7742,13492,0
+TMAT.US,D,20230206,000000,14.53,14.553,14.49,14.553,12373,0
+TMAT.US,D,20230207,000000,14.51,14.69,14.36,14.69,22465,0
+TMAT.US,D,20230208,000000,14.66,14.66,14.37,14.37,18668,0
+TMAT.US,D,20230209,000000,14.6,14.63,14.1601,14.1822,17061,0
+TMAT.US,D,20230210,000000,14.0201,14.0201,13.84,13.86,5963,0
+TMAT.US,D,20230213,000000,14.05,14.1745,14.04,14.105,132722,0
+TMAT.US,D,20230214,000000,14.26,14.26,14,14.2246,20983,0
+TMAT.US,D,20230215,000000,14.35,14.63,14.33,14.6087,14642,0
+TMAT.US,D,20230216,000000,14.45,14.58,14.3059,14.3059,10806,0
+TMAT.US,D,20230217,000000,14.0063,14.11,13.9436,14.1036,15505,0
+TMAT.US,D,20230221,000000,13.83,13.83,13.56,13.56,25723,0
+TMAT.US,D,20230222,000000,13.78,13.78,13.6,13.6503,30532,0
+TMAT.US,D,20230223,000000,13.92,13.92,13.48,13.6572,9129,0
+TMAT.US,D,20230224,000000,13.26,13.26,13.21,13.2505,6925,0
+TMAT.US,D,20230227,000000,13.38,13.45,13.36,13.3859,19077,0
+TMAT.US,D,20230228,000000,13.28,13.5399,13.28,13.4745,19346,0
+TMAT.US,D,20230301,000000,13.49,13.5193,13.46,13.48,12294,0
+TMAT.US,D,20230302,000000,13.42,13.5946,13.42,13.5753,11438,0
+TMAT.US,D,20230303,000000,13.71,13.92,13.71,13.86,12176,0
+TMAT.US,D,20230306,000000,13.8279,14.03,13.77,13.77,15455,0
+TMAT.US,D,20230307,000000,13.83,13.83,13.59,13.59,12548,0
+TMAT.US,D,20230308,000000,13.55,13.592,13.49,13.592,7773,0
+TMAT.US,D,20230309,000000,13.48,13.48,13.13,13.1511,18612,0
+TMAT.US,D,20230310,000000,12.96,13,12.72,12.7936,7611,0
+TMAT.US,D,20230313,000000,12.9441,13.1,12.9441,12.97,6483,0
+TMAT.US,D,20230314,000000,13.247,13.247,13.051,13.1779,7055,0
+TMAT.US,D,20230315,000000,12.89,13.05,12.865,13.05,6982,0
+TMAT.US,D,20230316,000000,12.96,13.2966,12.96,13.2966,13897,0
+TMAT.US,D,20230317,000000,13.25,13.25,13.02,13.172,8497,0
+TMAT.US,D,20230320,000000,13.1564,13.16,13.08,13.16,36393,0
+TMAT.US,D,20230321,000000,13.431,13.66,13.431,13.64,11302,0
+TMAT.US,D,20230322,000000,13.53,13.58,13.2866,13.2866,14944,0
+TMAT.US,D,20230323,000000,13.34,13.64,13.34,13.4484,10279,0
+TMAT.US,D,20230324,000000,13.3886,13.39,13.25,13.3722,6247,0
+TMAT.US,D,20230327,000000,13.3101,13.42,13.2599,13.3499,6831,0
+TMAT.US,D,20230328,000000,13.3501,13.39,13.29,13.3411,29215,0
+TMAT.US,D,20230329,000000,13.552,13.68,13.552,13.64,25000,0
+TMAT.US,D,20230330,000000,13.8804,13.91,13.78,13.8186,13569,0
+TMAT.US,D,20230331,000000,13.96,14.135,13.96,14.135,9669,0
+TMAT.US,D,20230403,000000,14,14.05,13.8801,14.01,79584,0
+TMAT.US,D,20230404,000000,13.98,13.99,13.8944,13.97,21096,0
+TMAT.US,D,20230405,000000,13.77,13.77,13.49,13.55,16205,0
+TMAT.US,D,20230406,000000,13.44,13.6799,13.44,13.6698,6207,0
+TMAT.US,D,20230410,000000,13.47,13.8,13.47,13.8,28180,0
+TMAT.US,D,20230411,000000,13.82,13.92,13.81,13.86,16860,0
+TMAT.US,D,20230412,000000,13.95,13.95,13.59,13.61,27576,0
+TMAT.US,D,20230413,000000,13.95,14.07,13.95,14.02,17130,0
+TMAT.US,D,20230414,000000,14.067,14.067,13.79,13.92,32380,0
+TMAT.US,D,20230417,000000,13.94,14.07,13.94,14.04,10552,0
+TMAT.US,D,20230418,000000,14.068,14.0898,14.04,14.0898,13637,0
+TMAT.US,D,20230419,000000,13.886,14.01,13.886,13.94,9524,0
+TMAT.US,D,20230420,000000,13.86,13.9099,13.72,13.7348,10821,0
+TMAT.US,D,20230421,000000,13.6,13.75,13.6,13.7305,12967,0
+TMAT.US,D,20230424,000000,13.64,13.6708,13.5415,13.59,8038,0
+TMAT.US,D,20230425,000000,13.3296,13.3296,13.19,13.232,17059,0
+TMAT.US,D,20230426,000000,13.24,13.304,13.1,13.14,16250,0
+TMAT.US,D,20230427,000000,13.17,13.36,13.1636,13.35,6208,0
+TMAT.US,D,20230428,000000,13.1,13.39,13.1,13.39,10239,0
+TMAT.US,D,20230501,000000,13.33,13.35,13.265,13.288,6111,0
+TMAT.US,D,20230502,000000,13.0496,13.0496,12.9649,12.9993,24907,0
+TMAT.US,D,20230503,000000,12.95,13.1,12.94,12.94,25047,0
+TMAT.US,D,20230504,000000,13.01,13.13,13.01,13.07,17227,0
+TMAT.US,D,20230505,000000,13.33,13.43,13.316,13.42,13018,0
+TMAT.US,D,20230508,000000,13.35,13.53,13.35,13.4951,20706,0
+TMAT.US,D,20230509,000000,13.42,13.49,13.33,13.4539,47139,0
+TMAT.US,D,20230510,000000,13.595,13.6561,13.48,13.6011,16099,0
+TMAT.US,D,20230511,000000,13.6,13.61,13.536,13.58,12890,0
+TMAT.US,D,20230512,000000,13.66,13.66,13.36,13.44,13806,0
+TMAT.US,D,20230515,000000,13.56,13.79,13.51,13.76,10326,0
+TMAT.US,D,20230516,000000,13.58,13.62,13.5401,13.5544,11585,0
+TMAT.US,D,20230517,000000,13.56,13.82,13.56,13.7871,14394,0
+TMAT.US,D,20230518,000000,13.77,13.84,13.63,13.79,12351,0
+TMAT.US,D,20230519,000000,13.79,13.7959,13.67,13.7,20231,0
+TMAT.US,D,20230522,000000,14.01,14.06,13.9901,13.998,22296,0
+TMAT.US,D,20230523,000000,13.93,13.95,13.8201,13.822,9540,0
+TMAT.US,D,20230524,000000,13.63,13.77,13.62,13.74,11366,0
+TMAT.US,D,20230525,000000,13.69,13.69,13.57,13.63,12931,0
+TMAT.US,D,20230526,000000,13.65,13.93,13.65,13.86,24900,0
+TMAT.US,D,20230530,000000,13.96,13.9601,13.8301,13.92,9470,0
+TMAT.US,D,20230531,000000,13.6848,13.91,13.6848,13.91,11069,0
+TMAT.US,D,20230601,000000,13.898,14.24,13.898,14.1513,14323,0
+TMAT.US,D,20230602,000000,14.35,14.38,14.3366,14.38,16687,0
+TMAT.US,D,20230605,000000,14.33,14.35,14.3,14.3402,14636,0
+TMAT.US,D,20230606,000000,14.23,14.59,14.23,14.555,28922,0
+TMAT.US,D,20230607,000000,14.54,14.6154,14.3027,14.341,22821,0
+TMAT.US,D,20230608,000000,14.28,14.4497,14.28,14.4193,15107,0
+TMAT.US,D,20230609,000000,14.6,14.627,14.3705,14.3807,42576,0
+TMAT.US,D,20230612,000000,14.42,14.63,14.42,14.6016,12864,0
+TMAT.US,D,20230613,000000,14.7601,14.9,14.7601,14.89,10413,0
+TMAT.US,D,20230614,000000,14.89,14.9,14.815,14.895,18563,0
+TMAT.US,D,20230615,000000,14.909,15.13,14.909,15.08,22872,0
+TMAT.US,D,20230616,000000,15.17,15.17,14.93,14.9583,12240,0
+TMAT.US,D,20230620,000000,14.74,14.8,14.74,14.7696,10134,0
+TMAT.US,D,20230621,000000,14.74,14.75,14.54,14.5675,14446,0
+TMAT.US,D,20230622,000000,14.48,14.554,14.48,14.5189,10553,0
+TMAT.US,D,20230623,000000,14.26,14.4,14.26,14.33,9244,0
+TMAT.US,D,20230626,000000,14.27,14.4458,14.2421,14.2421,11087,0
+TMAT.US,D,20230627,000000,14.39,14.65,14.39,14.6,18661,0
+TMAT.US,D,20230628,000000,14.614,14.7774,14.614,14.6922,12734,0
+TMAT.US,D,20230629,000000,14.63,14.67,14.62,14.655,12436,0
+TMAT.US,D,20230630,000000,14.82,14.9,14.78,14.8507,17665,0
+TMAT.US,D,20230703,000000,14.99,15.04,14.96,15.03,14597,0
+TMAT.US,D,20230705,000000,14.83,14.98,14.83,14.94,12944,0
+TMAT.US,D,20230706,000000,14.47,14.58,14.46,14.58,19377,0
+TMAT.US,D,20230707,000000,14.54,14.94,14.54,14.82,16262,0
+TMAT.US,D,20230710,000000,14.7,15.0981,14.7,15.0981,8006,0
+TMAT.US,D,20230711,000000,15.21,15.43,15.19,15.41,26408,0
+TMAT.US,D,20230712,000000,15.64,15.69,15.55,15.6402,11890,0
+TMAT.US,D,20230713,000000,15.8,16.24,15.8,16.1793,14417,0
+TMAT.US,D,20230714,000000,16.09,16.0901,15.82,15.835,11231,0
+TMAT.US,D,20230717,000000,15.79,16.108,15.79,16.0603,9175,0
+TMAT.US,D,20230718,000000,16.09,16.11,16,16.036,19912,0
+TMAT.US,D,20230719,000000,16.25,16.25,16.12,16.1916,9687,0
+TMAT.US,D,20230720,000000,16.02,16.02,15.67,15.7,10272,0
+TMAT.US,D,20230721,000000,15.67,15.7971,15.63,15.66,12672,0
+TMAT.US,D,20230724,000000,15.55,15.76,15.55,15.6876,13132,0
+TMAT.US,D,20230725,000000,15.8264,15.88,15.7457,15.7457,13701,0
+TMAT.US,D,20230726,000000,15.8,15.88,15.76,15.8431,11113,0
+TMAT.US,D,20230727,000000,15.89,15.9658,15.52,15.5601,14300,0
+TMAT.US,D,20230728,000000,15.87,16.05,15.87,16.04,9970,0
+TMAT.US,D,20230731,000000,16.1644,16.21,16.155,16.2055,7190,0
+TMAT.US,D,20230801,000000,15.95,16.03,15.925,16,10805,0
+TMAT.US,D,20230802,000000,15.63,15.63,15.33,15.3498,21673,0
+TMAT.US,D,20230803,000000,15.3301,15.45,15.3222,15.3639,14419,0
+TMAT.US,D,20230804,000000,15.25,15.45,15.1961,15.1961,9410,0
+TMAT.US,D,20230807,000000,14.98,15.17,14.98,15.1444,15680,0
+TMAT.US,D,20230808,000000,14.85,15,14.815,14.9859,17205,0
+TMAT.US,D,20230809,000000,14.98,14.98,14.771,14.771,13136,0
+TMAT.US,D,20230810,000000,14.88,15.16,14.76,14.785,15396,0
+TMAT.US,D,20230811,000000,14.635,14.68,14.59,14.66,14163,0
+TMAT.US,D,20230814,000000,14.5651,14.6661,14.5651,14.6661,9217,0
+TMAT.US,D,20230815,000000,14.51,14.56,14.38,14.39,28670,0
+TMAT.US,D,20230816,000000,14.349,14.349,14.17,14.2,18759,0
+TMAT.US,D,20230817,000000,14.13,14.13,13.88,13.8993,9028,0
+TMAT.US,D,20230818,000000,13.741,13.9,13.741,13.88,15200,0
+TMAT.US,D,20230821,000000,13.92,14.03,13.8901,14.02,17462,0
+TMAT.US,D,20230822,000000,13.9699,14,13.92,13.9593,7941,0
+TMAT.US,D,20230823,000000,13.98,14.27,13.98,14.25,10970,0
+TMAT.US,D,20230824,000000,14.09,14.09,13.87,13.89,10921,0
+TMAT.US,D,20230825,000000,13.94,14.025,13.89,13.9816,9434,0
+TMAT.US,D,20230828,000000,14,14.11,14,14.0784,9766,0
+TMAT.US,D,20230829,000000,14.48,14.53,14.47,14.53,12219,0
+TMAT.US,D,20230830,000000,14.5,14.61,14.5,14.61,20456,0
+TMAT.US,D,20230831,000000,14.6558,14.6558,14.52,14.58,10862,0
+TMAT.US,D,20230901,000000,14.69,14.69,14.585,14.67,32776,0
+TMAT.US,D,20230905,000000,14.5682,14.62,14.56,14.6036,18760,0
+TMAT.US,D,20230906,000000,14.5,14.56,14.49,14.56,9232,0
+TMAT.US,D,20230907,000000,14.26,14.46,14.25,14.46,17827,0
+TMAT.US,D,20230908,000000,14.4,14.4,14.31,14.36,7827,0
+TMAT.US,D,20230911,000000,14.43,14.4999,14.4299,14.45,32471,0
+TMAT.US,D,20230912,000000,14.43,14.4501,14.3573,14.3573,7018,0
+TMAT.US,D,20230913,000000,14.33,14.37,14.26,14.2883,6604,0
+TMAT.US,D,20230914,000000,14.3302,14.41,14.3302,14.34,8687,0
+TMAT.US,D,20230915,000000,14.22,14.22,14.12,14.17,8500,0
+TMAT.US,D,20230918,000000,14.0401,14.14,14.04,14.06,19474,0
+TMAT.US,D,20230919,000000,13.85,13.94,13.85,13.92,6187,0
+TMAT.US,D,20230920,000000,13.96,13.9816,13.7652,13.7652,8399,0
+TMAT.US,D,20230921,000000,13.48,13.53,13.4499,13.4499,6872,0
+TMAT.US,D,20230922,000000,13.5,13.5001,13.38,13.3982,8561,0
+TMAT.US,D,20230925,000000,13.38,13.49,13.3701,13.47,15823,0
+TMAT.US,D,20230926,000000,13.31,13.35,13.25,13.26,9804,0
+TMAT.US,D,20230927,000000,13.43,13.44,13.27,13.41,11620,0
+TMAT.US,D,20230928,000000,13.32,13.5763,13.32,13.5088,15105,0
+TMAT.US,D,20230929,000000,13.68,13.68,13.53,13.5852,15254,0
+TMAT.US,D,20231002,000000,13.5712,13.5712,13.4564,13.5,7855,0
+TMAT.US,D,20231003,000000,13.22,13.22,13.13,13.18,8316,0
+TMAT.US,D,20231004,000000,13.1763,13.31,13.16,13.31,18338,0
+TMAT.US,D,20231005,000000,13.22,13.28,13.11,13.27,15791,0
+TMAT.US,D,20231006,000000,13.46,13.54,13.45,13.49,10285,0
+TMAT.US,D,20231009,000000,13.3,13.55,13.3,13.54,17857,0
+TMAT.US,D,20231010,000000,13.62,13.805,13.62,13.68,19016,0
+TMAT.US,D,20231011,000000,13.71,13.71,13.58,13.71,16253,0
+TMAT.US,D,20231012,000000,13.48,13.48,13.43,13.46,115005,0
+TMAT.US,D,20231013,000000,13.2401,13.27,13.23,13.2301,8113,0
+TMAT.US,D,20231016,000000,13.23,13.4836,13.23,13.479,9484,0
+TMAT.US,D,20231017,000000,13.5685,13.57,13.52,13.57,10622,0
+TMAT.US,D,20231018,000000,13.36,13.39,13.185,13.23,12244,0
+TMAT.US,D,20231019,000000,13.15,13.279,13.06,13.06,8014,0
+TMAT.US,D,20231020,000000,13.04,13.06,12.91,12.95,17456,0
+TMAT.US,D,20231023,000000,12.75,13.05,12.75,12.97,10217,0
+TMAT.US,D,20231024,000000,13.268,13.268,13.115,13.21,7683,0
+TMAT.US,D,20231025,000000,13.03,13.03,12.77,12.7843,16247,0
+TMAT.US,D,20231026,000000,12.68,12.69,12.55,12.67,16544,0
+TMAT.US,D,20231027,000000,12.6223,12.71,12.57,12.62,13201,0
+TMAT.US,D,20231030,000000,12.82,12.82,12.63,12.709,10714,0
+TMAT.US,D,20231031,000000,12.63,12.87,12.63,12.8424,6735,0
+TMAT.US,D,20231101,000000,12.81,12.93,12.78,12.91,15244,0
+TMAT.US,D,20231102,000000,13.19,13.33,13.18,13.315,15334,0
+TMAT.US,D,20231103,000000,13.48,13.77,13.48,13.74,12588,0
+TMAT.US,D,20231106,000000,13.5954,13.6298,13.49,13.54,19427,0
+TMAT.US,D,20231107,000000,13.75,13.8097,13.71,13.8097,24656,0
+TMAT.US,D,20231108,000000,13.76,13.76,13.6007,13.66,46907,0
+TMAT.US,D,20231109,000000,13.73,13.78,13.5,13.5193,19847,0
+TMAT.US,D,20231110,000000,13.4984,13.74,13.4984,13.6901,952014,0
+TMAT.US,D,20231113,000000,13.57,13.7,13.565,13.66,134923,0
+TMAT.US,D,20231114,000000,14.05,14.13,14.05,14.1285,10660,0
+TMAT.US,D,20231115,000000,14.24,14.375,14.24,14.25,12364,0
+TMAT.US,D,20231116,000000,14.11,14.12,14.0062,14.0817,8247,0
+TMAT.US,D,20231117,000000,14.188,14.29,14.188,14.2684,11124,0
+TMAT.US,D,20231120,000000,14.4,14.55,14.4,14.48,13762,0
+TMAT.US,D,20231121,000000,14.3,14.33,14.27,14.27,15452,0
+TMAT.US,D,20231122,000000,14.3899,14.45,14.37,14.4345,9292,0
+TMAT.US,D,20231124,000000,14.4699,14.54,14.4699,14.52,4244,0
+TMAT.US,D,20231127,000000,14.54,14.5862,14.5302,14.55,14798,0
+TMAT.US,D,20231128,000000,14.6899,14.71,14.62,14.6989,8277,0
+TMAT.US,D,20231129,000000,14.84,14.855,14.76,14.76,7974,0
+TMAT.US,D,20231130,000000,14.6451,14.6908,14.64,14.6908,10218,0
+TMAT.US,D,20231201,000000,14.81,15.1138,14.788,15.1138,8556,0
+TMAT.US,D,20231204,000000,14.89,15.12,14.89,15.08,23900,0
+TMAT.US,D,20231205,000000,15.06,15.1041,15,15.069,16728,0
+TMAT.US,D,20231206,000000,15.09,15.15,14.979,14.979,16234,0
+TMAT.US,D,20231207,000000,15.048,15.09,14.97,15.06,14910,0
+TMAT.US,D,20231208,000000,14.97,15.29,14.97,15.29,17944,0
+TMAT.US,D,20231211,000000,15.185,15.2,15.11,15.16,19974,0
+TMAT.US,D,20231212,000000,15.16,15.21,15.13,15.1904,12442,0
+TMAT.US,D,20231213,000000,15.2079,15.63,15.1363,15.63,14644,0
+TMAT.US,D,20231214,000000,15.82,15.95,15.7506,15.92,17993,0
+TMAT.US,D,20231215,000000,15.86,15.92,15.7871,15.8531,27568,0
+TMAT.US,D,20231218,000000,15.71,15.995,15.71,15.966,12401,0
+TMAT.US,D,20231219,000000,16.23,16.33,16.16,16.33,18514,0
+TMAT.US,D,20231220,000000,16.31,16.42,15.97,15.97,28393,0
+TMAT.US,D,20231221,000000,16.13,16.32,16.13,16.31,11240,0
+TMAT.US,D,20231222,000000,16.28,16.4817,16.28,16.43,13214,0
+TMAT.US,D,20231226,000000,16.5678,16.61,16.5,16.59,12305,0
+TMAT.US,D,20231227,000000,16.61,16.85,16.61,16.85,17690,0
+TMAT.US,D,20231228,000000,16.7,16.85,16.7,16.81,14927,0
+TMAT.US,D,20231229,000000,16.7,16.7,16.35,16.3805,11351,0
+TMAT.US,D,20240102,000000,16.39,16.39,15.88,15.98,22842,0
+TMAT.US,D,20240103,000000,15.6,15.69,15.55,15.59,25306,0
+TMAT.US,D,20240104,000000,15.49,15.68,15.49,15.59,14391,0
+TMAT.US,D,20240105,000000,15.66,15.66,15.49,15.511,18342,0
+TMAT.US,D,20240108,000000,15.755,15.959,15.7409,15.959,7628,0
+TMAT.US,D,20240109,000000,15.9,15.99,15.88,15.91,14910,0
+TMAT.US,D,20240110,000000,15.8797,16.02,15.8797,15.97,13340,0
+TMAT.US,D,20240111,000000,16.01,16.01,15.61,15.8,21225,0
+TMAT.US,D,20240112,000000,15.72,15.74,15.56,15.56,24064,0
+TMAT.US,D,20240116,000000,15.35,15.37,15.31,15.37,13700,0
+TMAT.US,D,20240117,000000,15.08,15.19,15.035,15.19,12327,0
+TMAT.US,D,20240118,000000,15.2,15.22,15.05,15.2005,11824,0
+TMAT.US,D,20240119,000000,15.19,15.38,15.13,15.37,20376,0
+TMAT.US,D,20240122,000000,15.44,15.61,15.44,15.58,12929,0
+TMAT.US,D,20240123,000000,15.6,15.62,15.54,15.59,8884,0
+TMAT.US,D,20240124,000000,15.79,15.79,15.54,15.56,12612,0
+TMAT.US,D,20240125,000000,15.68,15.6899,15.54,15.63,10395,0
+TMAT.US,D,20240126,000000,15.58,15.7373,15.58,15.66,12809,0
+TMAT.US,D,20240129,000000,15.68,16.01,15.68,15.9889,18153,0
+TMAT.US,D,20240130,000000,16.04,16.04,15.73,15.73,24762,0
+TMAT.US,D,20240131,000000,15.65,15.7201,15.4201,15.49,29295,0
+TMAT.US,D,20240201,000000,15.44,15.63,15.44,15.5998,15027,0
+TMAT.US,D,20240202,000000,15.54,15.85,15.54,15.85,21386,0
+TMAT.US,D,20240205,000000,15.66,15.66,15.445,15.59,17148,0
+TMAT.US,D,20240206,000000,15.55,15.75,15.55,15.74,17015,0
+TMAT.US,D,20240207,000000,15.7,15.9,15.7,15.841,11637,0
+TMAT.US,D,20240208,000000,15.92,16.21,15.92,16.205,13292,0
+TMAT.US,D,20240209,000000,16.37,16.545,16.37,16.5187,17900,0
+TMAT.US,D,20240212,000000,16.52,16.855,16.52,16.7566,27299,0
+TMAT.US,D,20240213,000000,16.17,16.34,16.06,16.16,36418,0
+TMAT.US,D,20240214,000000,16.48,16.7717,16.48,16.7717,14745,0
+TMAT.US,D,20240215,000000,16.87,16.9586,16.7799,16.95,13176,0
+TMAT.US,D,20240216,000000,16.99,17.02,16.75,16.82,30495,0
+TMAT.US,D,20240220,000000,16.44,16.47,16.33,16.47,22544,0
+TMAT.US,D,20240221,000000,16.2,16.2,16.035,16.13,36347,0
+TMAT.US,D,20240222,000000,16.43,16.59,16.43,16.55,23444,0
+TMAT.US,D,20240223,000000,16.58,16.6,16.47,16.5012,15614,0
+TMAT.US,D,20240226,000000,16.8304,16.95,16.824,16.93,15508,0
+TMAT.US,D,20240227,000000,17.08,17.16,17.0597,17.1404,10977,0
+TMAT.US,D,20240228,000000,17.08,17.24,17,17.04,15833,0
+TMAT.US,D,20240229,000000,17.1099,17.11,16.99,17.11,16229,0
+TMAT.US,D,20240301,000000,17.04,17.37,17.04,17.36,19236,0
+TMAT.US,D,20240304,000000,17.4,17.44,17.335,17.356,8182,0
+TMAT.US,D,20240305,000000,17.15,17.15,16.81,16.8591,11800,0
+TMAT.US,D,20240306,000000,17.13,17.295,17.11,17.1899,16323,0
+TMAT.US,D,20240307,000000,17.26,17.42,17.26,17.4,17878,0
+TMAT.US,D,20240308,000000,17.71,17.82,17.26,17.3816,12302,0
+TMAT.US,D,20240311,000000,17.4,17.4399,17.245,17.245,17175,0
+TMAT.US,D,20240312,000000,17.18,17.42,17.18,17.4,13334,0
+TMAT.US,D,20240313,000000,17.52,17.56,17.4,17.48,20041,0
+TMAT.US,D,20240314,000000,17.18,17.2299,16.97,17.0682,13157,0
+TMAT.US,D,20240315,000000,17.065,17.09,16.97,17.04,15260,0
+TMAT.US,D,20240318,000000,17.085,17.1028,17,17.0466,8321,0
+TMAT.US,D,20240319,000000,16.69,17.01,16.69,16.96,9014,0
+TMAT.US,D,20240320,000000,17.04,17.48,16.99,17.48,16089,0
+TMAT.US,D,20240321,000000,17.6,17.7,17.55,17.55,9078,0
+TMAT.US,D,20240322,000000,17.33,17.4,17.3062,17.37,13046,0
+TMAT.US,D,20240325,000000,17.52,17.55,17.495,17.509,11724,0
+TMAT.US,D,20240326,000000,17.585,17.61,17.45,17.45,24157,0
+TMAT.US,D,20240327,000000,17.4417,17.52,17.42,17.52,13956,0
+TMAT.US,D,20240328,000000,17.64,17.64,17.51,17.529,12027,0
+TMAT.US,D,20240401,000000,17.49,17.493,17.31,17.341,13886,0
+TMAT.US,D,20240402,000000,16.96,17.07,16.96,17.07,14073,0
+TMAT.US,D,20240403,000000,17.02,17.16,17.02,17.11,17150,0
+TMAT.US,D,20240404,000000,17.37,17.37,16.85,16.86,19661,0
+TMAT.US,D,20240405,000000,16.81,17.05,16.81,16.921,11593,0
+TMAT.US,D,20240408,000000,17.18,17.18,17.061,17.061,12281,0
+TMAT.US,D,20240409,000000,17.09,17.1206,16.98,17.1206,15741,0
+TMAT.US,D,20240410,000000,16.895,16.9,16.79,16.899,15453,0
+TMAT.US,D,20240411,000000,16.98,17.0393,16.8,17.0393,9472,0
+TMAT.US,D,20240412,000000,16.784,16.784,16.47,16.54,11224,0
+TMAT.US,D,20240415,000000,16.4,16.4,16.0815,16.13,16240,0
+TMAT.US,D,20240416,000000,15.97,16.04,15.91,16,17225,0
+TMAT.US,D,20240417,000000,16,16.0542,15.81,15.82,13520,0
+TMAT.US,D,20240418,000000,15.98,16.0202,15.76,15.789,14095,0
+TMAT.US,D,20240419,000000,15.7067,15.71,15.52,15.58,17178,0
+TMAT.US,D,20240422,000000,15.66,15.9635,15.635,15.9,13183,0
+TMAT.US,D,20240423,000000,15.89,16.3153,15.89,16.28,15962,0
+TMAT.US,D,20240424,000000,16.385,16.385,16.09,16.16,14284,0
+TMAT.US,D,20240425,000000,15.88,16.07,15.84,16.07,14172,0
+TMAT.US,D,20240426,000000,16.09,16.349,16.09,16.349,7038,0
+TMAT.US,D,20240429,000000,16.36,16.3769,16.22,16.339,12620,0
+TMAT.US,D,20240430,000000,16.1608,16.175,15.9,15.9,12022,0
+TMAT.US,D,20240501,000000,15.84,16.2121,15.8,15.93,16174,0
+TMAT.US,D,20240502,000000,15.94,16.27,15.94,16.241,10183,0
+TMAT.US,D,20240503,000000,16.52,16.55,16.466,16.5,20255,0
+TMAT.US,D,20240506,000000,16.56,16.79,16.56,16.7882,18150,0
+TMAT.US,D,20240507,000000,16.71,16.8,16.6599,16.699,10034,0
+TMAT.US,D,20240508,000000,16.4291,16.55,16.4291,16.519,15075,0
+TMAT.US,D,20240509,000000,16.56,16.61,16.56,16.6,11901,0
+TMAT.US,D,20240510,000000,16.68,16.68,16.4494,16.48,9596,0
+TMAT.US,D,20240513,000000,16.78,16.78,16.64,16.689,14024,0
+TMAT.US,D,20240514,000000,16.91,16.99,16.84,16.96,10946,0
+TMAT.US,D,20240515,000000,17.05,17.28,17.05,17.28,21292,0
+TMAT.US,D,20240516,000000,17.2,17.2,17.05,17.05,21062,0
+TMAT.US,D,20240517,000000,17.04,17.135,17.04,17.11,12173,0
+TMAT.US,D,20240520,000000,17.19,17.3125,17.18,17.3125,12751,0
+TMAT.US,D,20240521,000000,17.2042,17.225,17.16,17.21,14527,0
+TMAT.US,D,20240522,000000,17.2146,17.28,17.0899,17.16,19425,0
+TMAT.US,D,20240523,000000,17.2,17.2,16.81,16.86,12536,0
+TMAT.US,D,20240524,000000,16.99,17.11,16.99,17.05,19046,0
+TMAT.US,D,20240528,000000,17.05,17.1402,17.05,17.103,24063,0
+TMAT.US,D,20240529,000000,16.85,16.95,16.85,16.919,9271,0
+TMAT.US,D,20240530,000000,16.75,16.87,16.67,16.711,24186,0
+TMAT.US,D,20240531,000000,16.84,16.84,16.4,16.66,23251,0
+TMAT.US,D,20240603,000000,16.79,16.79,16.62,16.79,12542,0
+TMAT.US,D,20240604,000000,16.75,16.86,16.73,16.86,14689,0
+TMAT.US,D,20240605,000000,16.96,17.22,16.935,17.17,10273,0
+TMAT.US,D,20240606,000000,17.2,17.369,17.2,17.331,9017,0
+TMAT.US,D,20240607,000000,17.17,17.3201,17.03,17.06,11294,0
+TMAT.US,D,20240610,000000,17.07,17.16,17.07,17.111,12975,0
+TMAT.US,D,20240611,000000,16.91,17.1,16.9001,17.1,9177,0
+TMAT.US,D,20240612,000000,17.48,17.54,17.4036,17.4036,17124,0
+TMAT.US,D,20240613,000000,17.48,17.48,17.23,17.32,36744,0
+TMAT.US,D,20240614,000000,17.16,17.22,17.1207,17.22,15207,0
+TMAT.US,D,20240617,000000,17.06,17.32,17.06,17.2852,6546,0
+TMAT.US,D,20240618,000000,17.19,17.31,17.19,17.26,20413,0
+TMAT.US,D,20240620,000000,17.32,17.32,17.14,17.181,13418,0
+TMAT.US,D,20240621,000000,17.0634,17.12,17.0345,17.12,10123,0
+TMAT.US,D,20240624,000000,17.109,17.1365,16.9461,16.95,11515,0
+TMAT.US,D,20240625,000000,16.96,17.14,16.96,17.111,28028,0
+TMAT.US,D,20240626,000000,17.17,17.185,17.11,17.13,7961,0
+TMAT.US,D,20240627,000000,17.19,17.3199,17.19,17.2702,11905,0
+TMAT.US,D,20240628,000000,17.3185,17.334,17.191,17.201,11866,0
+TMAT.US,D,20240701,000000,17.22,17.295,17.19,17.26,23064,0
+TMAT.US,D,20240702,000000,17.3,17.38,17.25,17.38,16502,0
+TMAT.US,D,20240703,000000,17.42,17.47,17.4001,17.443,17834,0
+TMAT.US,D,20240705,000000,17.31,17.5217,17.31,17.5217,12240,0
+TMAT.US,D,20240708,000000,17.51,17.56,17.5,17.53,14263,0
+TMAT.US,D,20240709,000000,17.52,17.52,17.42,17.47,22491,0
+TMAT.US,D,20240710,000000,17.42,17.514,17.42,17.501,10619,0
+TMAT.US,D,20240711,000000,17.735,17.735,17.52,17.5661,10803,0
+TMAT.US,D,20240712,000000,17.68,17.94,17.68,17.85,10067,0
+TMAT.US,D,20240715,000000,18.0316,18.13,18.02,18.0855,34389,0
+TMAT.US,D,20240716,000000,18.29,18.48,18.29,18.46,17375,0
+TMAT.US,D,20240717,000000,18.28,18.28,17.93,18.02,20841,0
+TMAT.US,D,20240718,000000,17.73,17.74,17.485,17.61,16449,0
+TMAT.US,D,20240719,000000,17.615,17.66,17.51,17.601,9248,0
+TMAT.US,D,20240722,000000,17.72,17.87,17.61,17.87,17781,0
+TMAT.US,D,20240723,000000,17.75,17.88,17.75,17.82,11313,0
+TMAT.US,D,20240724,000000,17.6601,17.75,17.17,17.17,22059,0
+TMAT.US,D,20240725,000000,17.06,17.38,16.985,17.13,24211,0
+TMAT.US,D,20240726,000000,17.32,17.41,17.28,17.39,19342,0
+TMAT.US,D,20240729,000000,17.32,17.435,17.001,17.001,18940,0
+TMAT.US,D,20240730,000000,17.04,17.04,16.751,16.83,47521,0
+TMAT.US,D,20240731,000000,17.22,17.53,17.22,17.37,21557,0
+TMAT.US,D,20240801,000000,17.42,17.42,16.44,16.59,27219,0
+TMAT.US,D,20240802,000000,15.7693,15.98,15.7693,15.91,19479,0
+TMAT.US,D,20240805,000000,15.21,15.63,15.1399,15.47,42455,0
+TMAT.US,D,20240806,000000,15.355,15.8621,15.355,15.66,28801,0
+TMAT.US,D,20240807,000000,15.7,15.91,15.21,15.21,18854,0
+TMAT.US,D,20240808,000000,15.51,15.95,15.401,15.93,28958,0
+TMAT.US,D,20240809,000000,15.88,15.94,15.81,15.9232,37096,0
+TMAT.US,D,20240812,000000,15.9899,15.9899,15.8798,15.8798,8518,0
+TMAT.US,D,20240813,000000,16.13,16.36,16.09,16.34,20967,0
+TMAT.US,D,20240814,000000,16.36,16.39,16.21,16.23,19259,0
+TMAT.US,D,20240815,000000,16.45,16.79,16.45,16.75,19846,0
+TMAT.US,D,20240816,000000,16.742,16.89,16.742,16.88,15586,0
+TMAT.US,D,20240819,000000,16.7,17.153,16.7,17.14,15039,0
+TMAT.US,D,20240820,000000,17.08,17.08,16.87,16.96,14115,0
+TMAT.US,D,20240821,000000,16.97,17.21,16.94,17.21,12605,0
+TMAT.US,D,20240822,000000,17.09,17.11,16.86,16.86,11285,0
+TMAT.US,D,20240823,000000,16.97,17.3198,16.97,17.3198,15659,0
+TMAT.US,D,20240826,000000,17.1699,17.2,17.1075,17.13,14026,0
+TMAT.US,D,20240827,000000,16.84,17.09,16.84,17.06,20396,0
+TMAT.US,D,20240828,000000,16.74,16.9684,16.63,16.71,23763,0
+TMAT.US,D,20240829,000000,16.73,17.1533,16.73,16.93,15631,0
+TMAT.US,D,20240830,000000,17.02,17.101,16.85,17.04,14191,0
+TMAT.US,D,20240903,000000,16.83,16.83,16.24,16.3,27866,0
+TMAT.US,D,20240904,000000,16.17,16.44,16.16,16.2,19088,0
+TMAT.US,D,20240905,000000,16.16,16.4,16.15,16.1967,11761,0
+TMAT.US,D,20240906,000000,16.2,16.2,15.72,15.72,30116,0
+TMAT.US,D,20240909,000000,15.81,16.0966,15.81,16.06,14455,0
+TMAT.US,D,20240910,000000,16.06,16.12,15.81,16.12,10244,0
+TMAT.US,D,20240911,000000,16.09,16.59,16.0462,16.55,19027,0
+TMAT.US,D,20240912,000000,16.46,16.73,16.46,16.65,8929,0
+TMAT.US,D,20240913,000000,16.65,17.01,16.65,16.989,9967,0
+TMAT.US,D,20240916,000000,16.79,16.95,16.7575,16.88,17042,0
+TMAT.US,D,20240917,000000,17.1,17.2399,17.0035,17.081,8008,0
+TMAT.US,D,20240918,000000,17.1,17.43,17.0001,17.04,10674,0
+TMAT.US,D,20240919,000000,17.55,17.55,17.36,17.39,14637,0
+TMAT.US,D,20240920,000000,17.3,17.35,17.2511,17.3126,11200,0
+TMAT.US,D,20240923,000000,17.37,17.43,17.34,17.39,11035,0
+TMAT.US,D,20240924,000000,17.42,17.58,17.281,17.565,9787,0
+TMAT.US,D,20240925,000000,17.51,17.625,17.49,17.49,16796,0
+TMAT.US,D,20240926,000000,17.94,17.94,17.5899,17.81,14969,0
+TMAT.US,D,20240927,000000,17.96,18,17.925,17.95,3975,0
+TMAT.US,D,20240930,000000,17.85,17.85,17.65,17.78,30066,0
+TMAT.US,D,20241001,000000,17.87,17.87,17.3701,17.5,17190,0
+TMAT.US,D,20241002,000000,17.61,17.72,17.61,17.68,16750,0
+TMAT.US,D,20241003,000000,17.7456,17.7456,17.5499,17.61,8946,0
+TMAT.US,D,20241004,000000,17.699,17.88,17.6925,17.87,14388,0
+TMAT.US,D,20241007,000000,17.83,17.85,17.68,17.76,7848,0
+TMAT.US,D,20241008,000000,17.72,17.88,17.72,17.83,11036,0
+TMAT.US,D,20241009,000000,17.82,17.9342,17.82,17.9,8085,0
+TMAT.US,D,20241010,000000,17.82,17.891,17.82,17.89,36975,0
+TMAT.US,D,20241011,000000,17.83,18.3,17.83,18.26,21193,0
+TMAT.US,D,20241014,000000,18.3708,18.47,18.3708,18.42,15393,0
+TMAT.US,D,20241015,000000,18.35,18.35,18.05,18.05,9307,0
+TMAT.US,D,20241016,000000,18.255,18.34,18.24,18.34,9177,0
+TMAT.US,D,20241017,000000,18.4,18.4,18.22,18.22,16494,0
+TMAT.US,D,20241018,000000,18.37,18.41,18.27,18.33,11026,0
+TMAT.US,D,20241021,000000,18.27,18.41,18.25,18.41,15002,0
+TMAT.US,D,20241022,000000,18.27,18.43,18.26,18.4,15358,0
+TMAT.US,D,20241023,000000,18.267,18.3411,17.9301,18.1,15618,0
+TMAT.US,D,20241024,000000,18.195,18.195,18.09,18.15,7679,0
+TMAT.US,D,20241025,000000,18.475,18.475,18.26,18.26,9858,0
+TMAT.US,D,20241028,000000,18.63,18.6542,18.59,18.6,10641,0
+TMAT.US,D,20241029,000000,18.6,18.7295,18.58,18.694,17437,0
+TMAT.US,D,20241030,000000,18.58,18.695,18.48,18.48,17466,0
+TMAT.US,D,20241031,000000,18.155,18.155,18,18.01,18883,0
+TMAT.US,D,20241101,000000,18.11,18.2591,18.09,18.09,13850,0
+TMAT.US,D,20241104,000000,18.08,18.28,18.08,18.11,10090,0
+TMAT.US,D,20241105,000000,18.16,18.53,18.16,18.53,9465,0
+TMAT.US,D,20241106,000000,18.94,19.2,18.94,19.1892,22067,0
+TMAT.US,D,20241107,000000,19.6534,19.96,19.6534,19.871,32762,0
+TMAT.US,D,20241108,000000,19.9499,20.18,19.85,20.17,29758,0
+TMAT.US,D,20241111,000000,20.461,20.59,20.36,20.54,38694,0
+TMAT.US,D,20241112,000000,20.44,20.47,20.19,20.39,17163,0
+TMAT.US,D,20241113,000000,20.64,20.65,20.23,20.27,20653,0
+TMAT.US,D,20241114,000000,20.0105,20.035,19.86,19.892,12216,0
+TMAT.US,D,20241115,000000,19.69,19.81,19.61,19.81,26882,0
+TMAT.US,D,20241118,000000,19.6727,20.06,19.64,19.95,56365,0
+TMAT.US,D,20241119,000000,20.300444,20.5,20.300444,20.48,11407,0
+TMAT.US,D,20241120,000000,20.63,20.66,20.4502,20.6298,13107,0
+TMAT.US,D,20241121,000000,20.77,21.1609,20.53,21.0334,10406,0
+TMAT.US,D,20241122,000000,21.0727,21.3737,21.0727,21.34,19901,0
+TMAT.US,D,20241125,000000,21.51,21.81,21.5,21.62,18078,0
+TMAT.US,D,20241126,000000,21.58,21.6676,21.43,21.4867,21982,0
+TMAT.US,D,20241127,000000,21.44,21.52,21.18,21.4713,11206,0
+TMAT.US,D,20241129,000000,21.91,21.975,21.85,21.8808,13033,0
+TMAT.US,D,20241202,000000,21.8252,21.8252,21.64,21.7,18549,0
+TMAT.US,D,20241203,000000,21.75,21.78,21.525,21.78,8786,0
+TMAT.US,D,20241204,000000,21.9394,22.13,21.92,22.12,14308,0
+TMAT.US,D,20241205,000000,22.2013,22.3,21.97,21.97,21425,0
+TMAT.US,D,20241206,000000,22.39,22.49,22.18,22.47,17928,0
+TMAT.US,D,20241209,000000,22.4,22.47,21.9,21.93,36786,0
+TMAT.US,D,20241210,000000,21.95,21.95,21.34,21.36,19509,0
+TMAT.US,D,20241211,000000,21.36,21.68,21.3409,21.59,17518,0
+TMAT.US,D,20241212,000000,21.5848,21.5848,21.38,21.38,11261,0
+TMAT.US,D,20241213,000000,21.55,21.56,21.26,21.56,21200,0
+TMAT.US,D,20241216,000000,21.56,22.22,21.56,22.12,25049,0
+TMAT.US,D,20241217,000000,21.9083,22.17,21.8174,22.15,16576,0
+TMAT.US,D,20241218,000000,22.15,22.2,20.64,20.8,91474,0
+TMAT.US,D,20241219,000000,21.16,21.16,20.55,20.64,715938,0
+TMAT.US,D,20241220,000000,20.9187,21.43,20.91,21.2111,15690,0
+TMAT.US,D,20241223,000000,21.09,21.3,21,21.2687,17141,0
+TMAT.US,D,20241224,000000,21.38,21.65,21.375,21.6311,10824,0
+TMAT.US,D,20241226,000000,21.55,21.9418,21.55,21.89,19199,0
+TMAT.US,D,20241227,000000,21.75,21.76,21.2324,21.44,7981,0
+TMAT.US,D,20241230,000000,20.8,21.28,20.8,21.12,18387,0
+TMAT.US,D,20241231,000000,21.0895,21.29,20.75,20.8364,13388,0
+TMAT.US,D,20250102,000000,20.94,21.31,20.9,21.17,22344,0
+TMAT.US,D,20250103,000000,21.33,22.02,21.28,22.02,45849,0
+TMAT.US,D,20250106,000000,22.49,22.59,22.38,22.4368,12784,0
+TMAT.US,D,20250107,000000,22.62,22.62,21.84,21.88,18417,0
+TMAT.US,D,20250108,000000,21.38,21.48,20.68,21.05,15357,0
+TMAT.US,D,20250110,000000,20.715,20.87,20.6,20.78,29899,0
+TMAT.US,D,20250113,000000,20.18,20.3,20.11,20.3,16021,0
+TMAT.US,D,20250114,000000,20.7742,20.7742,20.4199,20.57,14494,0
+TMAT.US,D,20250115,000000,21.4401,21.46,21.24,21.36,22805,0
+TMAT.US,D,20250116,000000,21.4761,21.64,21.43,21.51,12332,0
+TMAT.US,D,20250117,000000,21.79,21.8599,21.56,21.6197,107032,0
+TMAT.US,D,20250121,000000,21.73,22.0842,21.68,22.07,23262,0
+TMAT.US,D,20250122,000000,22.11,22.28,22.04,22.21,32760,0
+TMAT.US,D,20250123,000000,22.0432,22.27,21.92,22.23,14164,0
+TMAT.US,D,20250124,000000,22.4,22.54,22.19,22.24,27795,0
+TMAT.US,D,20250127,000000,21.2,21.43,20.7599,21.03,28704,0
+TMAT.US,D,20250128,000000,20.88,21.55,20.88,21.55,29329,0
+TMAT.US,D,20250129,000000,21.5,21.58,21.26,21.5,12477,0
+TMAT.US,D,20250130,000000,21.82,21.8757,21.65,21.83,16919,0
+TMAT.US,D,20250131,000000,22.14,22.2661,21.71,21.74,20883,0
+TMAT.US,D,20250203,000000,21.38,21.75,21.37,21.63,35954,0
+TMAT.US,D,20250204,000000,21.99,22.07,21.8804,22.07,21841,0
+TMAT.US,D,20250205,000000,22.14,22.39,22.09,22.39,26759,0
+TMAT.US,D,20250206,000000,22.46,22.46,22.14,22.37,11950,0
+TMAT.US,D,20250207,000000,22.75,22.88,22.435,22.5,31331,0
+TMAT.US,D,20250210,000000,22.75,23.01,22.71,22.94,15616,0
+TMAT.US,D,20250211,000000,22.75,22.755,22.4381,22.45,29953,0
+TMAT.US,D,20250212,000000,22.56,22.8,22.14,22.8,11452,0
+TMAT.US,D,20250213,000000,22.88,23.19,22.77,23.18,35788,0
+TMAT.US,D,20250214,000000,23.15,23.28,23.0544,23.27,22928,0
+TMAT.US,D,20250218,000000,23.3825,23.47,23.17,23.34,29639,0
+TMAT.US,D,20250219,000000,23.3,23.31,23,23.05,19498,0
+TMAT.US,D,20250220,000000,22.465,23.02,22.34,22.66,29381,0
+TMAT.US,D,20250221,000000,22.38,22.4,21.66,21.66,28365,0
+TMAT.US,D,20250224,000000,20.86,21.4,20.8054,21.07,38963,0
+TMAT.US,D,20250225,000000,20.4,20.58,20.16,20.44,46541,0
+TMAT.US,D,20250226,000000,20.91,20.98,20.62,20.88,35591,0
+TMAT.US,D,20250227,000000,21.17,21.17,20.16,20.19,28436,0
+TMAT.US,D,20250228,000000,19.5708,20.42,19.5708,20.36,20719,0
+TMAT.US,D,20250303,000000,20.2438,20.78,19.55,19.57,17115,0
+TMAT.US,D,20250304,000000,19.17,19.94,18.86,19.63,35311,0
+TMAT.US,D,20250305,000000,19.65,20.11,19.55,20.11,22822,0
+TMAT.US,D,20250306,000000,19.71,19.7539,19.01,19.02,24326,0
+TMAT.US,D,20250307,000000,18.9,19.12,18.375,19.05,18159,0
+TMAT.US,D,20250310,000000,18.5,18.54,17.68,17.89,29230,0
+TMAT.US,D,20250311,000000,18.14,18.54,17.85,18.29,60030,0
+TMAT.US,D,20250312,000000,18.673,18.77,18.41,18.62,30354,0
+TMAT.US,D,20250313,000000,18.34,18.54,17.99,18.07,32842,0
+TMAT.US,D,20250314,000000,18.4952,18.89,18.4952,18.89,50614,0
+TMAT.US,D,20250317,000000,18.95,19.34,18.86,19.18,16782,0
+TMAT.US,D,20250318,000000,18.74,18.95,18.57,18.66,17729,0
+TMAT.US,D,20250319,000000,18.6738,19.24,18.6738,19.04,12228,0
+TMAT.US,D,20250320,000000,19.1847,19.1847,18.85,18.89,9432,0
+TMAT.US,D,20250321,000000,18.63,18.9584,18.54,18.94,9047,0
+TMAT.US,D,20250324,000000,19.45,19.66,19.37,19.66,9933,0
+TMAT.US,D,20250325,000000,19.56,19.5981,19.4683,19.58,8364,0
+TMAT.US,D,20250326,000000,19.52,19.52,18.8,18.86,18298,0
+TMAT.US,D,20250327,000000,18.7,18.87,18.51,18.54,16781,0
+TMAT.US,D,20250328,000000,18.37,18.43,17.84,17.97,15901,0
+TMAT.US,D,20250331,000000,17.12,17.71,17.12,17.6807,20928,0
+TMAT.US,D,20250401,000000,17.66,17.92,17.55,17.8354,31158,0
+TMAT.US,D,20250402,000000,17.74,18.31,17.52,18.18,20601,0
+TMAT.US,D,20250403,000000,17.205,17.26,16.8649,16.91,21157,0
+TMAT.US,D,20250404,000000,16.18,16.18,15.53,15.73,41553,0
+TMAT.US,D,20250407,000000,15.05,16.27,14.96,16.06,35657,0
+TMAT.US,D,20250408,000000,16.44,16.61,15.21,15.54,84317,0
+TMAT.US,D,20250409,000000,15.57,17.56,15.35,17.46,78238,0
+TMAT.US,D,20250410,000000,16.92,16.92,16.2,16.64,32296,0
+TMAT.US,D,20250411,000000,16.5612,17.02,16.48,17.01,35728,0
+TMAT.US,D,20250414,000000,17.31,17.38,16.9604,17.14,15762,0
+TMAT.US,D,20250415,000000,17.34,17.34,17.14,17.19,53971,0
+TMAT.US,D,20250416,000000,16.91,17.03,16.52,16.83,49461,0
+TMAT.US,D,20250417,000000,16.9,16.9774,16.74,16.89,22038,0
+TMAT.US,D,20250421,000000,16.77,16.77,16.2943,16.4527,21797,0
+TMAT.US,D,20250422,000000,16.74,17.13,16.74,17.01,26788,0
+TMAT.US,D,20250423,000000,17.8399,18.03,17.54,17.56,29092,0
+TMAT.US,D,20250424,000000,17.9,18.25,17.68,18.22,10756,0
+TMAT.US,D,20250425,000000,18.2536,18.51,18.2021,18.4848,17798,0
+TMAT.US,D,20250428,000000,18.62,18.62,18.23,18.51,19900,0
+TMAT.US,D,20250429,000000,18.555,18.74,18.555,18.67,32543,0
+TMAT.US,D,20250430,000000,18.125,18.63,18.08,18.56,23935,0
+TMAT.US,D,20250501,000000,18.805,19.035,18.79,18.79,17379,0
+TMAT.US,D,20250502,000000,19.23,19.44,19.23,19.35,31876,0
+TMAT.US,D,20250505,000000,19.17,19.3799,19.12,19.21,14414,0
+TMAT.US,D,20250506,000000,18.75,18.94,18.74,18.8593,12830,0
+TMAT.US,D,20250507,000000,18.76,18.87,18.59,18.87,12452,0
+TMAT.US,D,20250508,000000,19.08,19.4232,19.07,19.26,15786,0
+TMAT.US,D,20250509,000000,19.31,19.4,19.171,19.26,14906,0
+TMAT.US,D,20250512,000000,19.99,20.08,19.915,20.055,17018,0
+TMAT.US,D,20250513,000000,20.39,20.62,20.19,20.5,25737,0
+TMAT.US,D,20250514,000000,20.57,20.63,20.4604,20.5657,19006,0
+TMAT.US,D,20250515,000000,20.345,20.53,20.345,20.444,16159,0
+TMAT.US,D,20250516,000000,20.641,20.76,20.53,20.757,11258,0
+TMAT.US,D,20250519,000000,20.3,20.76,20.28,20.74,16751,0
+TMAT.US,D,20250520,000000,20.68,20.823,20.6549,20.78,18830,0
+TMAT.US,D,20250521,000000,20.689,20.87,20.22,20.29,26970,0
+TMAT.US,D,20250522,000000,20.38,20.86,20.37,20.67,11447,0
+TMAT.US,D,20250523,000000,20.27,20.74,20.25,20.62,23149,0
+TMAT.US,D,20250527,000000,20.96,21.06,20.95,21.0289,27409,0
+TMAT.US,D,20250528,000000,20.966,21.02,20.85,20.8647,9995,0
+TMAT.US,D,20250529,000000,20.88,20.92,20.73,20.73,8772,0
+TMAT.US,D,20250530,000000,20.56,20.7889,20.39,20.7889,16365,0
+TMAT.US,D,20250602,000000,20.78,21.03,20.78,21,15721,0
+TMAT.US,D,20250603,000000,21.06,21.41,21.06,21.36,43944,0
+TMAT.US,D,20250604,000000,21.51,21.7,21.35,21.6407,17466,0
+TMAT.US,D,20250605,000000,21.64,21.93,21.39,21.5007,27147,0
+TMAT.US,D,20250606,000000,21.9,22.06,21.9,22.01,18757,0
+TMAT.US,D,20250609,000000,22.03,22.16,21.89,22.09,18914,0
+TMAT.US,D,20250610,000000,22.075,22.13,21.9592,22.096,11167,0
+TMAT.US,D,20250611,000000,22.175,22.34,22.09,22.17,40972,0
+TMAT.US,D,20250612,000000,22.1191,22.21,22.0001,22.07,22526,0
+TMAT.US,D,20250613,000000,21.7,21.97,21.62,21.62,11024,0
+TMAT.US,D,20250616,000000,22.01,22.21,22.01,22.13,14542,0
+TMAT.US,D,20250617,000000,22.07,22.07,21.885,21.8936,9230,0
+TMAT.US,D,20250618,000000,22.05,22.16,22.01,22.0837,18475,0
+TMAT.US,D,20250620,000000,22.18,22.28,21.85,21.94,27114,0
+TMAT.US,D,20250623,000000,21.86,22.045,21.64,22.045,10921,0
+TMAT.US,D,20250624,000000,22.63,22.6854,22.59,22.6854,8299,0
+TMAT.US,D,20250625,000000,22.6719,22.68,22.62,22.626,7476,0
+TMAT.US,D,20250626,000000,22.72,23.07,22.72,23.07,9823,0
+TMAT.US,D,20250627,000000,23.0719,23.14,22.9,22.9459,10621,0
+TMAT.US,D,20250630,000000,23.26,23.37,23.2,23.35,29515,0
+TMAT.US,D,20250701,000000,23.29,23.36,22.8,23.02,26842,0
+TMAT.US,D,20250702,000000,23.11,23.45,23.0995,23.45,21223,0
+TMAT.US,D,20250703,000000,23.7401,23.82,23.54,23.75,11957,0
+TMAT.US,D,20250707,000000,23.43,23.715,23.43,23.71,12983,0
+TMAT.US,D,20250708,000000,23.869,23.8692,23.64,23.6939,16092,0
+TMAT.US,D,20250709,000000,23.969,24.05,23.74,24.03,23781,0
+TMAT.US,D,20250710,000000,24.029,24.029,23.69,23.8327,34455,0
+TMAT.US,D,20250711,000000,23.75,23.85,23.4904,23.4904,17129,0
+TMAT.US,D,20250714,000000,23.719,23.93,23.719,23.8,20699,0
+TMAT.US,D,20250715,000000,24.13,24.13,23.875,23.9786,15515,0
+TMAT.US,D,20250716,000000,24.08,24.34,23.96,24.3195,19404,0
+TMAT.US,D,20250717,000000,24.3801,24.69,24.38,24.64,23288,0
+TMAT.US,D,20250718,000000,24.75,24.75,24.57,24.6182,11827,0
+TMAT.US,D,20250721,000000,24.789,24.95,24.538,24.538,11885,0
+TMAT.US,D,20250722,000000,24.44,24.52,23.96,24.32,13765,0
+TMAT.US,D,20250723,000000,24.464,24.6275,24.35,24.6275,8586,0
+TMAT.US,D,20250724,000000,24.5401,24.66,24.5401,24.61,21673,0
+TMAT.US,D,20250725,000000,24.53,24.66,24.53,24.6063,10874,0
+TMAT.US,D,20250728,000000,24.7251,24.7251,24.61,24.69,17924,0
+TMAT.US,D,20250729,000000,24.93,24.93,24.4,24.48,13685,0
+TMAT.US,D,20250730,000000,24.7,24.775,24.52,24.64,18376,0
+TMAT.US,D,20250731,000000,25.03,25.1,24.65,24.655,14318,0
+TMAT.US,D,20250801,000000,23.77,24.279,23.77,23.945,16624,0
+TMAT.US,D,20250804,000000,24.23,24.73,24.2,24.7,33342,0
+TMAT.US,D,20250805,000000,24.76,24.78,24.38,24.49,24994,0
+TMAT.US,D,20250806,000000,24.55,24.72,24.3982,24.707,35074,0
+TMAT.US,D,20250807,000000,25.08,25.08,24.49,24.79,24958,0
+TMAT.US,D,20250808,000000,24.82,24.82,24.6,24.707,19772,0
+TMAT.US,D,20250811,000000,25.0805,25.0805,24.68,24.68,33530,0
+TMAT.US,D,20250812,000000,24.841,25.26,24.8301,25.23,21625,0
+TMAT.US,D,20250813,000000,25.389,25.39,25.1825,25.38,30174,0
+TMAT.US,D,20250814,000000,25.09,25.16,24.8392,25.067,22088,0
+TMAT.US,D,20250815,000000,24.98,25.21,24.98,25.19,14653,0
+TMAT.US,D,20250818,000000,25.119,25.29,25.0014,25.26,12744,0
+TMAT.US,D,20250819,000000,25.08,25.08,24.48,24.505,18277,0
+TMAT.US,D,20250820,000000,24.29,24.4218,23.81,24.4218,22759,0
+TMAT.US,D,20250821,000000,24.41,24.54,24.31,24.45,46746,0
+TMAT.US,D,20250822,000000,24.38,25.15,24.38,25.045,14104,0
+TMAT.US,D,20250825,000000,25.04,25.18,24.91,24.93,11569,0
+TMAT.US,D,20250826,000000,25.03,25.1177,24.9866,25.11,12288,0
+TMAT.US,D,20250827,000000,25.09,25.29,25.09,25.23,28146,0
+TMAT.US,D,20250828,000000,25.69,25.8914,25.607,25.81,23357,0
+TMAT.US,D,20250829,000000,25.68,25.68,25.32,25.47,17362,0
+TMAT.US,D,20250902,000000,24.8,25.19,24.8,25.19,19798,0
+TMAT.US,D,20250903,000000,25.15,25.235,24.95,25.09,18288,0
+TMAT.US,D,20250904,000000,24.889,25.24,24.889,25.2,14744,0
+TMAT.US,D,20250905,000000,25.58,25.66,25.159,25.62,12486,0
+TMAT.US,D,20250908,000000,25.8,26.0291,25.72,25.957,23494,0
+TMAT.US,D,20250909,000000,26.1083,26.35,25.95,26.347,18442,0
+TMAT.US,D,20250910,000000,26.7889,26.79,26.33,26.45,17793,0
+TMAT.US,D,20250911,000000,26.62,26.8934,26.62,26.69,22420,0
+TMAT.US,D,20250912,000000,26.621,26.75,26.548,26.63,43008,0
+TMAT.US,D,20250915,000000,26.79,26.97,26.79,26.96,37436,0
+TMAT.US,D,20250916,000000,27,27.04,26.7386,26.94,15647,0
+TMAT.US,D,20250917,000000,27.04,27.159,26.65,27.05,26066,0
+TMAT.US,D,20250918,000000,27.37,27.74,27.31,27.64,43278,0
+TMAT.US,D,20250919,000000,27.84,27.97,27.6925,27.951,17160,0
+TMAT.US,D,20250922,000000,27.67,28.21,27.63,28.09,16357,0
+TMAT.US,D,20250923,000000,28,28.18,27.72,27.76,12639,0
+TMAT.US,D,20250924,000000,27.7,27.79,27.29,27.34,17100,0
+TMAT.US,D,20250925,000000,27,27.17,26.9529,27,10959,0
+TMAT.US,D,20250926,000000,27,27.08,26.75,27.02,11138,0
+TMAT.US,D,20250929,000000,27.295,27.3678,27.2,27.2377,23378,0
+TMAT.US,D,20250930,000000,27.07,27.25,26.87,27.065,12953,0
+TMAT.US,D,20251001,000000,27.0411,27.3207,27.0411,27.3207,20493,0
+TMAT.US,D,20251002,000000,27.6602,27.89,27.6048,27.873,23442,0
+TMAT.US,D,20251003,000000,27.925,28.15,27.63,27.84,13662,0
+TMAT.US,D,20251006,000000,28.27,28.54,28.16,28.24,33572,0
+TMAT.US,D,20251007,000000,28.26,28.37,27.48,27.86,25542,0
+TMAT.US,D,20251008,000000,28.1,28.43,28.08,28.43,20937,0
+TMAT.US,D,20251009,000000,28.49,28.64,28.365,28.64,13240,0
+TMAT.US,D,20251010,000000,28.7406,28.7655,27.3168,27.34,157919,0
+TMAT.US,D,20251013,000000,27.78,28.269,27.78,28.26,19781,0
+TMAT.US,D,20251014,000000,27.23,28.32,27.23,27.96,19941,0
+TMAT.US,D,20251015,000000,28.43,28.609,27.82,28.16,30521,0
+TMAT.US,D,20251016,000000,28.405,28.448,27.54,27.7,16056,0
+TMAT.US,D,20251017,000000,27.33,27.37,26.86,27.26,28188,0
+TMAT.US,D,20251020,000000,27.7,27.729,27.57,27.6,25655,0
+TMAT.US,D,20251021,000000,27.54,27.78,27.41,27.55,17512,0
+TMAT.US,D,20251022,000000,27.36,27.39,26.42,26.82,29319,0
+TMAT.US,D,20251023,000000,27.07,27.58,27.07,27.48,22184,0
+TMAT.US,D,20251024,000000,28.001,28.18,27.93,27.96,13795,0
+TMAT.US,D,20251027,000000,28.4099,28.53,28.307,28.4644,20966,0
+TMAT.US,D,20251028,000000,28.46,28.62,28.37,28.37,18415,0
+TMAT.US,D,20251029,000000,28.445,28.67,28.18,28.43,15741,0
+TMAT.US,D,20251030,000000,27.87,28.36,27.87,27.91,18663,0
+TMAT.US,D,20251031,000000,28.3,28.6,28.14,28.55,41434,0
+TMAT.US,D,20251103,000000,28.61,28.68,28.209,28.34,25865,0
+TMAT.US,D,20251104,000000,27.705,27.96,27.24,27.26,24741,0
+TMAT.US,D,20251105,000000,27.2552,27.55,27.18,27.43,15145,0
+TMAT.US,D,20251106,000000,27.4271,27.465,26.6,26.74,35755,0
+TMAT.US,D,20251107,000000,26.32,26.81,25.78,26.78,29122,0
+TMAT.US,D,20251110,000000,27.37,27.54,27.15,27.42,16838,0
+TMAT.US,D,20251111,000000,27.19,27.1919,26.96,27.1,28922,0
+TMAT.US,D,20251112,000000,27.1,27.1,26.69,26.75,34053,0
+TMAT.US,D,20251113,000000,26.515,26.54,25.49,25.57,15520,0
+TMAT.US,D,20251114,000000,24.89,25.92,24.89,25.55,106804,0
+TMAT.US,D,20251117,000000,25.45,25.6,24.939,25.1089,61847,0
+TMAT.US,D,20251118,000000,24.87,25.2699,24.7,25,44883,0
+TMAT.US,D,20251119,000000,25.05,25.28,24.8335,25.067,31862,0
+TMAT.US,D,20251120,000000,25.779,25.779,24.07,24.07,19287,0
+TMAT.US,D,20251121,000000,24.09,24.46,23.58,24.2,24232,0
+TMAT.US,D,20251124,000000,24.57,25.1,24.46,25.1,20045,0
+TMAT.US,D,20251125,000000,24.84,25.4,24.615,25.34,21504,0
+TMAT.US,D,20251126,000000,25.45,25.6099,25.4195,25.453,19892,0
+TMAT.US,D,20251128,000000,25.59,25.85,25.59,25.81,6890,0
+TMAT.US,D,20251201,000000,25.51,25.76,25.33,25.54,165579,0
+TMAT.US,D,20251202,000000,25.97,26.125,25.6201,25.6201,184544,0
+TMAT.US,D,20251203,000000,25.43,26.05,25.43,26.05,28478,0
+TMAT.US,D,20251204,000000,25.93,26.35,25.92,26.34,20096,0
+TMAT.US,D,20251205,000000,26.3,26.5965,26.29,26.307,25686,0
+TMAT.US,D,20251208,000000,26.589,26.589,26.27,26.52,117073,0
+TMAT.US,D,20251209,000000,26.35,26.569,26.35,26.48,25519,0
+TMAT.US,D,20251210,000000,26.3,26.61,26.23,26.41,32327,0
+TMAT.US,D,20251211,000000,26.06,26.43,25.83,26.4,22377,0
+TMAT.US,D,20251212,000000,26.16,26.28,25.59,25.64,26622,0
+TMAT.US,D,20251215,000000,25.67,25.67,24.96,25,28620,0
+TMAT.US,D,20251216,000000,24.949,25.1,24.79,25.01,55485,0
+TMAT.US,D,20251217,000000,25.21,25.21,24.29,24.323,409970,0
+TMAT.US,D,20251218,000000,24.86,24.98,24.6228,24.68,80727,0
+TMAT.US,D,20251219,000000,25.16,25.41,25.11,25.377,58451,0
+TMAT.US,D,20251222,000000,25.87,25.87,25.64,25.84,23655,0
+TMAT.US,D,20251223,000000,25.54,25.69,25.51,25.62,19600,0
+TMAT.US,D,20251224,000000,25.58,25.67,25.54,25.6527,13579,0
+TMAT.US,D,20251226,000000,25.46,25.569,25.46,25.49,22740,0
+TMAT.US,D,20251229,000000,25.37,25.45,25.24,25.36,133476,0
+TMAT.US,D,20251230,000000,25.405,25.405,25.23,25.247,15931,0
+TMAT.US,D,20251231,000000,25.14,25.2,24.97,25.01,18583,0
+TMAT.US,D,20260102,000000,25.37,25.37,25.05,25.263,10514,0
+TMAT.US,D,20260105,000000,25.5235,25.769,25.52,25.68,28997,0
+TMAT.US,D,20260106,000000,25.82,26.07,25.6588,26.06,52749,0
+TMAT.US,D,20260107,000000,25.9116,26.23,25.9116,26.09,23931,0
+TMAT.US,D,20260108,000000,25.99,26.08,25.765,25.84,46818,0
+TMAT.US,D,20260109,000000,26.03,26.16,25.9,25.94,23372,0
+TMAT.US,D,20260112,000000,25.8721,26.1708,25.77,26.127,30500,0
+TMAT.US,D,20260113,000000,26.16,26.16,25.8525,26.03,20423,0
+TMAT.US,D,20260114,000000,25.75,25.83,25.57,25.783,58286,0
+TMAT.US,D,20260115,000000,26.07,26.08,25.75,25.76,26587,0
+TMAT.US,D,20260116,000000,25.86,25.99,25.77,25.77,20632,0
+TMAT.US,D,20260120,000000,25.2318,25.429,24.97,25.06,19694,0
+TMAT.US,D,20260121,000000,25.09,25.26,24.6465,25.08,80622,0
+TMAT.US,D,20260122,000000,25.427,25.427,25.2475,25.31,14379,0
+TMAT.US,D,20260123,000000,25.175,25.29,25.0259,25.0653,32782,0
+TMAT.US,D,20260126,000000,25.11,25.2325,24.98,25.02,31879,0
+TMAT.US,D,20260127,000000,25.21,25.29,25.18,25.26,61023,0
+TMAT.US,D,20260128,000000,25.2599,25.365,25.12,25.12,28207,0
+TMAT.US,D,20260129,000000,24.6,25.19,24.6,24.86,134608,0
+TMAT.US,D,20260130,000000,24.82,24.93,24.32,24.43,23437,0
+TMAT.US,D,20260202,000000,24.37,24.72,24.37,24.61,25291,0
+TMAT.US,D,20260203,000000,24.68,24.71,23.85,24.08,22822,0
+TMAT.US,D,20260204,000000,23.7,23.9205,23.3599,23.59,41334,0
+TMAT.US,D,20260205,000000,23.37,23.67,23.158,23.2,22840,0
+TMAT.US,D,20260206,000000,23.337,23.81,23.337,23.81,28972,0
+TMAT.US,D,20260209,000000,23.9382,24.12,23.9382,24.06,21457,0
+TMAT.US,D,20260210,000000,24.17,24.19,24.02,24.037,15862,0
+TMAT.US,D,20260211,000000,24.07,24.38,23.76,23.94,24035,0
+TMAT.US,D,20260212,000000,24.25,24.25,23.4902,23.54,50085,0
+TMAT.US,D,20260213,000000,23.44,23.97,23.41,23.8,14856,0
+TMAT.US,D,20260217,000000,23.63,23.9,23.5,23.8151,19777,0
+TMAT.US,D,20260218,000000,23.97,24.29,23.955,24.18,21850,0
diff --git a/daily/us/nyse etfs/2/tmf.us.txt b/daily/us/nyse etfs/2/tmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..267c2761e3aa5cd9eca74ebf9d3f9612e28d618c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmf.us.txt	
@@ -0,0 +1,4237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMF.US,D,20090416,000000,114.146,115.401,113.084,113.403,5088.5514736261,0
+TMF.US,D,20090417,000000,111.536,111.735,107.689,108.347,13459.705819992,0
+TMF.US,D,20090420,000000,111.479,114.895,111.479,114.895,3024.305637633,0
+TMF.US,D,20090421,000000,117.849,118.956,111.377,111.415,6974.2385523744,0
+TMF.US,D,20090422,000000,111.377,111.377,106.31,107.644,11317.533744271,0
+TMF.US,D,20090423,000000,107.775,108.995,106.274,108.207,16109.944186479,0
+TMF.US,D,20090424,000000,106.274,106.274,102.774,102.897,23040.156012439,0
+TMF.US,D,20090427,000000,105.832,105.927,102.089,105.927,3778.7297122727,0
+TMF.US,D,20090428,000000,104.773,104.883,98.618,99.8476,3079.4189973319,0
+TMF.US,D,20090429,000000,100.279,102.249,95.3359,96.5746,8114.3495426628,0
+TMF.US,D,20090430,000000,94.8195,95.5892,93.15,94.8195,14716.119857536,0
+TMF.US,D,20090501,000000,91.9304,93.2251,91.6679,93.1124,2791.166531905,0
+TMF.US,D,20090504,000000,93.0187,94.2946,92.3526,94.2946,7245.0082499277,0
+TMF.US,D,20090505,000000,94.4348,95.5703,92.3995,94.2759,9503.2701684197,0
+TMF.US,D,20090506,000000,94.1818,95.2982,92.3339,92.5121,21426.837664891,0
+TMF.US,D,20090507,000000,88.5619,90.4014,83.0987,84.5048,27043.070242016,0
+TMF.US,D,20090508,000000,84.9765,86.3576,84.2141,85.2646,8652.3710637462,0
+TMF.US,D,20090511,000000,88.4211,89.2384,87.4128,89.1445,16356.728379326,0
+TMF.US,D,20090512,000000,88.076,90.7485,87.2553,90.3732,8963.8628181757,0
+TMF.US,D,20090513,000000,92.559,94.0688,92.287,92.9906,23622.204259935,0
+TMF.US,D,20090514,000000,91.9304,94.642,91.9304,94.5286,6373.7481168162,0
+TMF.US,D,20090515,000000,93.6472,93.9943,92.4932,93.6283,11482.234209908,0
+TMF.US,D,20090518,000000,92.6718,92.7559,88.5336,88.5336,5318.1727053307,0
+TMF.US,D,20090519,000000,88.076,88.3292,86.6097,87.137,3009.7011303239,0
+TMF.US,D,20090520,000000,87.7713,90.7016,86.6924,90.3546,5804.1723317661,0
+TMF.US,D,20090521,000000,92.24,92.24,82.2526,82.3633,10541.043005302,0
+TMF.US,D,20090522,000000,80.8435,82.0498,78.9037,80.0414,8734.4547909572,0
+TMF.US,D,20090526,000000,81.1117,81.1117,75.5315,75.5315,8069.2567938184,0
+TMF.US,D,20090527,000000,74.9731,76.065,70.6617,71.1308,12572.242145924,0
+TMF.US,D,20090528,000000,74.928,75.1269,70.7076,74.126,49938.247203797,0
+TMF.US,D,20090529,000000,74.6381,81.3576,74.37,81.002,20221.166295077,0
+TMF.US,D,20090601,000000,76.065,76.065,71.7143,73.1428,19273.792160369,0
+TMF.US,D,20090602,000000,74.6813,75.1035,72.2256,74.46,24895.568054138,0
+TMF.US,D,20090603,000000,76.065,77.0481,73.2527,76.1795,18736.410252745,0
+TMF.US,D,20090604,000000,73.5436,74.1476,70.2172,71.1533,12852.819249846,0
+TMF.US,D,20090605,000000,69.8822,72.3586,68.6778,69.3456,72241.781716199,0
+TMF.US,D,20090608,000000,71.3343,71.8035,68.4546,68.7189,19033.723908838,0
+TMF.US,D,20090609,000000,70.3501,70.5734,67.8504,68.9235,37502.349326837,0
+TMF.US,D,20090610,000000,66.9133,67.9376,61.1311,64.9254,178801.91696139,0
+TMF.US,D,20090611,000000,63.7632,68.4995,63.4733,67.492,85244.483719888,0
+TMF.US,D,20090612,000000,68.1647,70.9329,68.1647,69.235,54455.837063212,0
+TMF.US,D,20090615,000000,70.9526,72.3145,70.4845,71.3343,35623.911200621,0
+TMF.US,D,20090616,000000,71.8035,75.3756,71.3794,75.3756,34427.407623717,0
+TMF.US,D,20090617,000000,75.3756,77.7432,73.6562,73.7677,30347.100165625,0
+TMF.US,D,20090618,000000,72.0933,72.8717,69.0773,70.9526,26316.042943862,0
+TMF.US,D,20090619,000000,69.9733,73.5897,69.8372,73.5897,18514.144575817,0
+TMF.US,D,20090622,000000,75.6184,76.8033,74.126,76.0877,34980.140254352,0
+TMF.US,D,20090623,000000,76.1334,79.1005,75.7104,78.7246,47419.236198606,0
+TMF.US,D,20090624,000000,78.3434,81.9166,75.5726,75.7751,60533.337546366,0
+TMF.US,D,20090625,000000,77.4506,80.9571,75.9524,80.9111,38280.012690479,0
+TMF.US,D,20090626,000000,80.9571,82.1173,79.8397,81.3802,13985.574685358,0
+TMF.US,D,20090629,000000,82.1372,82.944,75.8895,81.4673,38731.686394626,0
+TMF.US,D,20090630,000000,78.9702,82.1596,78.6569,80.9796,6458.4969001055,0
+TMF.US,D,20090701,000000,78.6569,80.1072,77.9851,80.1072,22442.650439688,0
+TMF.US,D,20090702,000000,80.5537,81.6455,80.0414,80.9796,14241.100262144,0
+TMF.US,D,20090706,000000,79.1458,80.2629,78.0059,80.0414,16578.887454013,0
+TMF.US,D,20090707,000000,78.8343,81.8941,75.4402,81.8266,26318.601397696,0
+TMF.US,D,20090708,000000,82.8546,87.7983,82.3847,86.9184,43659.161878881,0
+TMF.US,D,20090709,000000,83.5011,84.0141,80.4193,83.0104,28320.911330431,0
+TMF.US,D,20090710,000000,84.3041,86.7364,83.6116,86.1624,18432.380655334,0
+TMF.US,D,20090713,000000,86.2972,86.8734,83.9682,84.1249,12156.280193226,0
+TMF.US,D,20090714,000000,81.7591,83.1877,78.7684,79.4608,15275.035418274,0
+TMF.US,D,20090715,000000,75.6888,76.714,72.8717,72.8717,24737.370325331,0
+TMF.US,D,20090716,000000,76.1559,77.203,75.4854,75.7104,23894.786195622,0
+TMF.US,D,20090717,000000,73.8138,74.7489,72.3586,72.3586,17567.410054568,0
+TMF.US,D,20090720,000000,71.1308,75.083,70.8642,73.2761,42252.012269549,0
+TMF.US,D,20090721,000000,72.4721,78.6109,72.2479,78.2545,25593.279735431,0
+TMF.US,D,20090722,000000,77.9851,77.9851,74.838,75.8436,22791.026570241,0
+TMF.US,D,20090723,000000,76.2685,76.2685,70.039,71.0867,17362.52054327,0
+TMF.US,D,20090724,000000,71.3559,72.3381,70.7526,72.1382,18769.563550359,0
+TMF.US,D,20090727,000000,69.4366,70.2613,68.6534,69.7472,19331.144167173,0
+TMF.US,D,20090728,000000,70.5314,73.2068,69.5877,71.8495,24668.292071783,0
+TMF.US,D,20090729,000000,74.2798,74.4834,71.5604,72.9402,18750.801555568,0
+TMF.US,D,20090730,000000,72.4721,76.5106,71.888,76.5106,37713.421768236,0
+TMF.US,D,20090731,000000,78.4119,81.3342,77.1814,81.2234,27121.422890719,0
+TMF.US,D,20090803,000000,80.8652,80.8652,75.9992,77.0247,31250.554176163,0
+TMF.US,D,20090804,000000,78.9702,78.9702,73.1428,75.1035,9141.3555529892,0
+TMF.US,D,20090805,000000,72.6288,76.2029,71.0671,71.0671,32674.440337667,0
+TMF.US,D,20090806,000000,71.0867,73.5211,69.8127,72.0686,17639.579773168,0
+TMF.US,D,20090807,000000,69.8588,70.7967,69.235,69.6787,20385.973362957,0
+TMF.US,D,20090810,000000,69.9928,72.8285,69.6345,72.7395,11292.482217134,0
+TMF.US,D,20090811,000000,74.9487,75.9524,74.3239,75.731,10258.866867734,0
+TMF.US,D,20090812,000000,75.7535,75.7751,71.2657,72.3821,10984.614938971,0
+TMF.US,D,20090813,000000,72.7846,76.4018,72.0686,76.4018,19000.570611224,0
+TMF.US,D,20090814,000000,76.579,79.4372,76.579,77.1814,8790.4209686011,0
+TMF.US,D,20090817,000000,78.3434,80.4655,78.0294,80.2413,25569.933844186,0
+TMF.US,D,20090818,000000,80.2629,80.5762,78.3651,78.7902,6816.8936415127,0
+TMF.US,D,20090819,000000,81.6033,82.2065,79.3718,81.2694,11005.295774139,0
+TMF.US,D,20090820,000000,82.1831,83.5011,81.0894,83.5011,8774.5372343746,0
+TMF.US,D,20090821,000000,83.0104,83.8837,77.2724,77.295,29959.920818573,0
+TMF.US,D,20090824,000000,76.4477,81.8266,76.4243,81.8266,20097.294488557,0
+TMF.US,D,20090825,000000,82.1173,84.1043,81.1117,84.1043,8093.0290940366,0
+TMF.US,D,20090826,000000,84.3041,85.243,83.5238,85.243,32690.643878623,0
+TMF.US,D,20090827,000000,83.5883,85.0412,82.944,83.4774,4988.6651718122,0
+TMF.US,D,20090828,000000,82.3173,85.2646,81.9166,85.2646,5634.2483562148,0
+TMF.US,D,20090831,000000,84.8426,86.3321,83.1877,85.9559,17380.962731331,0
+TMF.US,D,20090901,000000,84.5262,87.32,80.1982,85.0874,17276.812339792,0
+TMF.US,D,20090902,000000,86.5132,89.8667,85.7582,89.3039,67479.326504311,0
+TMF.US,D,20090903,000000,87.3669,88.076,86.1145,86.8472,21503.804484432,0
+TMF.US,D,20090904,000000,85.7582,86.0226,81.4898,81.9812,28362.699409738,0
+TMF.US,D,20090908,000000,80.5115,82.0938,79.8839,80.0414,10247.993438934,0
+TMF.US,D,20090909,000000,78.2975,79.7722,77.0714,79.7722,24268.320455554,0
+TMF.US,D,20090910,000000,81.4016,86.5451,81.4016,84.8426,34194.375120232,0
+TMF.US,D,20090911,000000,86.8734,88.9436,85.9373,86.3855,20446.523437056,0
+TMF.US,D,20090914,000000,84.6831,86.181,83.3904,83.6576,13136.914227791,0
+TMF.US,D,20090915,000000,82.3633,83.5011,81.4898,82.1173,5224.4693336184,0
+TMF.US,D,20090916,000000,82.8323,84.1475,80.7769,82.9007,16014.961587847,0
+TMF.US,D,20090917,000000,83.6344,86.5132,82.4504,86.2711,13902.211731231,0
+TMF.US,D,20090918,000000,85.1343,85.9156,83.4774,83.9682,8140.8935012026,0
+TMF.US,D,20090921,000000,84.5488,85.5536,82.743,84.2374,6588.4450344824,0
+TMF.US,D,20090922,000000,82.9204,84.8847,82.473,84.4149,24205.105325378,0
+TMF.US,D,20090923,000000,83.4551,85.2196,82.9204,84.2591,7702.0120662313,0
+TMF.US,D,20090924,000000,84.6831,86.5637,84.6831,85.8687,9385.5812920028,0
+TMF.US,D,20090925,000000,87.4785,89.3039,85.8002,89.2101,22491.794073772,0
+TMF.US,D,20090928,000000,89.9981,92.1839,89.7448,91.9116,18384.729452655,0
+TMF.US,D,20090929,000000,90.3546,92.7184,89.7448,91.8648,6434.4047931578,0
+TMF.US,D,20090930,000000,90.9174,92.4653,90.5984,91.6396,11477.437108967,0
+TMF.US,D,20091001,000000,93.15,96.4897,93.0187,95.3834,24373.003858309,0
+TMF.US,D,20091002,000000,97.3526,97.4848,92.7559,93.3282,14092.709939705,0
+TMF.US,D,20091005,000000,94.8478,94.8478,92.4465,93.1313,5566.4493295834,0
+TMF.US,D,20091006,000000,92.6903,92.6903,89.9607,90.0637,6235.6982119613,0
+TMF.US,D,20091007,000000,92.3526,93.8911,92.1651,93.497,7555.9669931415,0
+TMF.US,D,20091008,000000,95.1668,95.5231,89.0966,90.27,16209.723886049,0
+TMF.US,D,20091009,000000,89.1258,89.426,82.4299,83.6576,32352.714767897,0
+TMF.US,D,20091012,000000,84.2141,85.0874,83.3716,84.7505,20051.455524012,0
+TMF.US,D,20091013,000000,85.6239,86.6924,85.2881,86.0413,23109.127663744,0
+TMF.US,D,20091014,000000,82.2065,84.4597,81.0685,81.6679,34410.777673788,0
+TMF.US,D,20091015,000000,80.3078,82.518,79.64,80.2413,17792.020980845,0
+TMF.US,D,20091016,000000,81.9391,83.0772,80.9111,82.944,31233.711021748,0
+TMF.US,D,20091019,000000,83.5011,84.8847,82.4504,84.8847,12942.258531833,0
+TMF.US,D,20091020,000000,85.9156,87.7532,85.8687,86.2534,8669.0010136747,0
+TMF.US,D,20091021,000000,84.7055,84.7055,82.9007,84.5262,4669.9244648498,0
+TMF.US,D,20091022,000000,82.1372,83.6116,82.0498,83.3013,7458.1061339471,0
+TMF.US,D,20091023,000000,80.8876,82.4504,80.821,80.821,10936.217520589,0
+TMF.US,D,20091026,000000,79.8183,79.8183,77.1599,77.5151,24263.203547883,0
+TMF.US,D,20091027,000000,78.0754,81.1335,78.0754,81.0236,14282.888341452,0
+TMF.US,D,20091028,000000,81.6239,83.3013,81.2234,82.3173,16182.220507321,0
+TMF.US,D,20091029,000000,80.5537,80.7995,77.8764,79.2572,7050.4591562132,0
+TMF.US,D,20091030,000000,81.1539,83.5883,80.5537,82.9897,7929.2880485871,0
+TMF.US,D,20091102,000000,82.9007,83.2787,81.0685,81.8031,7234.2414233716,0
+TMF.US,D,20091103,000000,82.1596,82.2526,78.6109,78.7902,9157.5590939451,0
+TMF.US,D,20091104,000000,77.6523,78.7902,75.173,76.9148,11404.947583638,0
+TMF.US,D,20091105,000000,75.867,76.579,75.4854,76.4018,8642.5636573781,0
+TMF.US,D,20091106,000000,76.869,76.9825,74.7039,76.8492,7341.9096889341,0
+TMF.US,D,20091109,000000,77.0481,77.7197,76.3343,77.203,6510.6253969966,0
+TMF.US,D,20091110,000000,78.6569,79.0145,75.7751,76.4917,12935.435988273,0
+TMF.US,D,20091111,000000,77.8548,78.9702,76.869,77.4075,12556.251809454,0
+TMF.US,D,20091112,000000,76.6476,77.4298,74.126,77.0922,8672.6254899412,0
+TMF.US,D,20091113,000000,78.0059,78.6109,77.1814,78.3434,7269.633368091,0
+TMF.US,D,20091116,000000,80.1982,82.3847,80.019,81.4673,17827.412925564,0
+TMF.US,D,20091117,000000,81.1335,83.3716,80.6221,82.6289,8650.9852345855,0
+TMF.US,D,20091118,000000,82.3633,82.3633,80.4655,80.6691,9887.3580504215,0
+TMF.US,D,20091119,000000,81.6679,83.0554,80.7545,81.0685,11811.421936697,0
+TMF.US,D,20091120,000000,80.8652,81.8491,79.8397,81.1117,13661.290661753,0
+TMF.US,D,20091123,000000,79.8397,81.1539,78.9917,80.821,7023.9151976735,0
+TMF.US,D,20091124,000000,81.3576,82.9007,81.1335,82.5856,20395.141155868,0
+TMF.US,D,20091125,000000,82.2301,84.0367,80.7769,83.6116,19795.823344983,0
+TMF.US,D,20091127,000000,84.3709,84.7055,83.7214,84.6182,8322.7569279844,0
+TMF.US,D,20091130,000000,83.9682,85.5329,83.7214,85.4879,7155.0359567249,0
+TMF.US,D,20091201,000000,83.6116,83.6116,81.8941,81.9812,10378.474584527,0
+TMF.US,D,20091202,000000,82.0938,83.8378,81.2918,82.6523,9652.0868998308,0
+TMF.US,D,20091203,000000,79.9515,80.7769,79.3246,79.5471,35133.434279975,0
+TMF.US,D,20091204,000000,76.579,77.0247,75.5538,76.624,8185.9862500471,0
+TMF.US,D,20091207,000000,76.6905,78.0294,76.2216,77.2489,13567.374085555,0
+TMF.US,D,20091208,000000,78.8125,79.5696,76.8033,77.6963,14311.564344854,0
+TMF.US,D,20091209,000000,78.3434,78.5903,75.4854,76.5106,10867.885482743,0
+TMF.US,D,20091210,000000,75.1495,75.2171,73.3428,73.4345,22487.31677956,0
+TMF.US,D,20091211,000000,72.6288,73.9459,71.3559,73.2996,25018.054031495,0
+TMF.US,D,20091214,000000,74.0574,74.5491,73.4993,73.6767,10630.375685046,0
+TMF.US,D,20091215,000000,72.0686,73.0735,71.9563,72.5171,21928.507821066,0
+TMF.US,D,20091216,000000,73.0079,73.6129,70.5314,72.0933,14187.372731606,0
+TMF.US,D,20091217,000000,74.3015,76.2892,73.5436,76.1795,19579.953802642,0
+TMF.US,D,20091218,000000,76.2216,76.579,74.5265,74.7489,10211.322267297,0
+TMF.US,D,20091221,000000,73.1842,73.4104,70.8193,70.9103,42492.72013454,0
+TMF.US,D,20091222,000000,70.7076,70.7076,67.7829,68.7189,48650.811913501,0
+TMF.US,D,20091223,000000,69.6345,70.6851,68.7649,68.8109,8490.3356541868,0
+TMF.US,D,20091224,000000,68.0973,68.2068,66.4452,66.4452,11652.051583216,0
+TMF.US,D,20091228,000000,66.0906,66.4874,65.7068,66.1534,21607.315262512,0
+TMF.US,D,20091229,000000,66.3551,67.9159,66.2876,67.5137,13508.636249589,0
+TMF.US,D,20091230,000000,67.8935,69.1908,67.6262,68.8343,13874.281943529,0
+TMF.US,D,20091231,000000,67.4254,68.1863,65.5962,67.6918,21362.343307796,0
+TMF.US,D,20100104,000000,67.3832,68.0973,67.0688,67.7829,10752.222048945,0
+TMF.US,D,20100105,000000,68.3634,69.7932,68.3447,69.1683,15775.959358748,0
+TMF.US,D,20100106,000000,68.4546,68.6534,65.8851,66.2876,26977.509862491,0
+TMF.US,D,20100107,000000,66.1534,67.1806,65.9724,66.2876,10542.961845679,0
+TMF.US,D,20100108,000000,66.9574,66.9574,65.082,65.932,14357.296707157,0
+TMF.US,D,20100111,000000,65.7068,66.1768,64.8805,65.0586,5138.2281189253,0
+TMF.US,D,20100112,000000,68.0737,68.6778,67.5812,68.4762,16601.273925069,0
+TMF.US,D,20100113,000000,67.5812,68.0268,65.7285,65.9086,9069.5056411187,0
+TMF.US,D,20100114,000000,66.9574,68.8109,66.6414,68.6073,23908.324680499,0
+TMF.US,D,20100115,000000,69.9928,70.7751,69.8588,69.8588,23279.478048268,0
+TMF.US,D,20100119,000000,69.1908,70.1055,68.6778,69.5661,16985.042000342,0
+TMF.US,D,20100120,000000,70.7076,71.8035,70.6851,71.445,8415.6074817517,0
+TMF.US,D,20100121,000000,71.2883,73.1626,71.1073,72.9853,14215.728928279,0
+TMF.US,D,20100122,000000,72.4721,72.9178,71.645,72.4028,13252.257854859,0
+TMF.US,D,20100125,000000,71.0671,71.7351,71.0671,71.1777,7849.7627752112,0
+TMF.US,D,20100126,000000,72.4946,72.4946,70.6392,71.2443,9120.887922308,0
+TMF.US,D,20100127,000000,71.3559,72.3145,70.7312,71.3559,11988.381660295,0
+TMF.US,D,20100128,000000,69.9928,71.0867,69.9262,70.6167,14562.079616212,0
+TMF.US,D,20100129,000000,70.3972,72.8285,70.3737,72.6514,9910.2775326947,0
+TMF.US,D,20100201,000000,71.78,71.78,70.5088,70.6617,10203.327099062,0
+TMF.US,D,20100202,000000,70.7076,71.2236,70.4845,71.0671,2217.0068504002,0
+TMF.US,D,20100203,000000,70.0605,70.0605,68.4995,68.5211,5648.3198523082,0
+TMF.US,D,20100204,000000,70.3267,72.1382,69.9928,72.0472,18362.982595057,0
+TMF.US,D,20100205,000000,70.9329,73.3428,70.8419,72.3381,17869.840618331,0
+TMF.US,D,20100208,000000,72.3381,72.7846,72.0933,72.7395,7336.6861790206,0
+TMF.US,D,20100209,000000,72.0258,72.8717,70.2837,70.5088,21407.542658884,0
+TMF.US,D,20100210,000000,70.7312,71.4902,67.8729,68.386,14206.454533127,0
+TMF.US,D,20100211,000000,68.2518,68.3204,65.8383,67.1129,12264.374867762,0
+TMF.US,D,20100212,000000,68.2734,68.4331,67.5578,67.8729,4851.3614826591,0
+TMF.US,D,20100216,000000,67.0463,68.6534,67.0463,68.4762,15319.062144687,0
+TMF.US,D,20100217,000000,67.4047,67.7369,65.8383,66.2876,35019.050073095,0
+TMF.US,D,20100218,000000,66.5344,66.5344,64.144,65.1486,25596.371200483,0
+TMF.US,D,20100219,000000,65.8617,66.4226,65.2398,66.1768,16635.173438385,0
+TMF.US,D,20100222,000000,65.4836,65.9724,65.2161,65.6835,17605.467055366,0
+TMF.US,D,20100223,000000,66.0193,68.8777,65.932,68.855,13195.652063756,0
+TMF.US,D,20100224,000000,68.7414,69.5464,68.0268,69.0341,13910.526706194,0
+TMF.US,D,20100225,000000,70.4421,70.4421,69.7472,70.3042,11186.306382975,0
+TMF.US,D,20100226,000000,71.0867,72.4028,70.6851,71.3343,14536.601680105,0
+TMF.US,D,20100301,000000,70.5734,71.7585,70.3501,71.3343,8783.5984250408,0
+TMF.US,D,20100302,000000,70.2387,70.9994,69.7021,70.9759,5010.5186316541,0
+TMF.US,D,20100303,000000,70.4187,70.5088,69.7021,70.3267,2538.625817927,0
+TMF.US,D,20100304,000000,70.3501,71.825,69.9733,71.3118,10983.335712054,0
+TMF.US,D,20100305,000000,69.8588,70.0164,68.2068,68.4331,14526.58106925,0
+TMF.US,D,20100308,000000,67.6918,67.8297,67.4254,67.492,4886.8600296219,0
+TMF.US,D,20100309,000000,67.8063,67.8504,66.4648,67.5812,8960.4515463955,0
+TMF.US,D,20100310,000000,66.7987,67.1571,66.0906,67.1129,4162.8175942745,0
+TMF.US,D,20100311,000000,66.8212,68.2296,66.4648,67.6487,7031.6971614221,0
+TMF.US,D,20100312,000000,67.492,69.324,67.492,69.0126,6141.3552267901,0
+TMF.US,D,20100315,000000,68.9235,68.9704,68.1196,68.946,3559.1290914224,0
+TMF.US,D,20100316,000000,69.0341,70.5088,69.0341,70.4845,8590.4351604869,0
+TMF.US,D,20100317,000000,71.1073,71.3794,70.5314,71.2883,5224.4693336184,0
+TMF.US,D,20100318,000000,71.3118,71.3559,70.3501,70.6617,76566.52811779,0
+TMF.US,D,20100319,000000,70.0605,71.5145,69.9262,70.8642,2330.644841578,0
+TMF.US,D,20100322,000000,71.1073,71.3343,70.9759,71.2443,4511.3003270705,0
+TMF.US,D,20100323,000000,70.0605,70.4421,69.6102,69.7021,18769.137141386,0
+TMF.US,D,20100324,000000,67.1571,67.9847,65.1732,65.8383,27277.701779148,0
+TMF.US,D,20100325,000000,65.3062,65.6618,63.5633,64.4781,25713.527065684,0
+TMF.US,D,20100326,000000,64.0098,65.1732,63.9883,65.1263,10401.820475773,0
+TMF.US,D,20100329,000000,64.723,64.723,63.6319,64.19,22681.439464303,0
+TMF.US,D,20100330,000000,64.0991,64.948,63.4733,64.9254,23211.998828367,0
+TMF.US,D,20100331,000000,65.6177,66.268,65.082,66.2228,19034.15031781,0
+TMF.US,D,20100401,000000,65.3062,65.9086,64.7679,65.6177,17971.112749305,0
+TMF.US,D,20100405,000000,63.4283,63.6319,62.0699,62.268,22313.128714284,0
+TMF.US,D,20100406,000000,63.1178,63.1178,62.0924,62.5138,18351.362950555,0
+TMF.US,D,20100407,000000,62.3786,65.3934,61.9789,65.1263,50109.983417481,0
+TMF.US,D,20100408,000000,65.5286,66.0438,64.4556,65.082,22813.946052515,0
+TMF.US,D,20100409,000000,64.7913,65.5962,64.3692,65.5051,15579.917833629,0
+TMF.US,D,20100412,000000,66.0661,66.868,65.932,66.7538,16638.584710165,0
+TMF.US,D,20100413,000000,67.7369,67.8729,66.9574,67.4469,26905.020337161,0
+TMF.US,D,20100414,000000,67.2921,67.5578,65.7527,65.7527,37712.568950292,0
+TMF.US,D,20100415,000000,65.1037,66.6882,64.9703,66.1534,32843.831302002,0
+TMF.US,D,20100416,000000,66.3993,67.7369,66.1111,67.6262,57980.640232346,0
+TMF.US,D,20100419,000000,67.6018,67.8935,66.8447,66.9574,13403.526437862,0
+TMF.US,D,20100420,000000,67.5578,67.8297,67.2472,67.8297,2123.9430921466,0
+TMF.US,D,20100421,000000,68.6964,69.7932,68.6534,69.5661,11247.496070533,0
+TMF.US,D,20100422,000000,69.9928,70.3737,68.6778,68.8109,18273.543313069,0
+TMF.US,D,20100423,000000,68.6778,68.6778,67.6487,67.9847,18734.278207882,0
+TMF.US,D,20100426,000000,69.0126,69.2799,67.7163,68.0268,7422.7141892275,0
+TMF.US,D,20100427,000000,69.7932,72.0022,69.7021,71.3343,17635.955296901,0
+TMF.US,D,20100428,000000,70.3972,70.6167,68.9235,69.324,15206.276971454,0
+TMF.US,D,20100429,000000,69.7932,70.5088,68.946,70.2387,13536.56603729,0
+TMF.US,D,20100430,000000,70.6167,72.8943,70.6167,72.8061,12219.495323403,0
+TMF.US,D,20100503,000000,71.8495,72.672,71.5604,72.5605,15073.770383242,0
+TMF.US,D,20100504,000000,75.2838,76.8033,74.928,76.67,24186.343330586,0
+TMF.US,D,20100505,000000,78.4542,80.3078,76.7592,78.0294,27329.510469311,0
+TMF.US,D,20100506,000000,83.6801,87.4785,62.9189,86.1145,37301.510700778,0
+TMF.US,D,20100507,000000,83.0104,88.9436,81.5583,81.9812,64185.636998286,0
+TMF.US,D,20100510,000000,75.2838,77.4298,75.1945,76.5574,21023.561379125,0
+TMF.US,D,20100511,000000,77.6523,77.7872,75.083,76.1559,15871.901377566,0
+TMF.US,D,20100512,000000,75.596,75.82,73.9889,73.9889,11389.170451654,0
+TMF.US,D,20100513,000000,75.7751,76.4683,73.3654,75.7535,23850.013253506,0
+TMF.US,D,20100514,000000,77.8548,81.3342,77.8548,79.9963,18523.845379942,0
+TMF.US,D,20100517,000000,79.5471,81.8031,78.7028,78.7902,13836.011738245,0
+TMF.US,D,20100518,000000,80.7995,83.4343,80.7995,83.0772,79953.174779826,0
+TMF.US,D,20100519,000000,82.9007,85.6239,82.6289,84.0808,14098.679665321,0
+TMF.US,D,20100520,000000,87.8641,90.2513,87.2732,89.4917,28382.84723369,0
+TMF.US,D,20100521,000000,92.9906,93.497,88.3114,89.9792,33155.323056432,0
+TMF.US,D,20100524,000000,90.983,91.0487,88.3292,88.8021,19322.935794453,0
+TMF.US,D,20100525,000000,93.3096,93.8911,89.9981,90.1106,27298.595818801,0
+TMF.US,D,20100526,000000,89.1913,89.4917,86.7825,89.1913,27421.614807375,0
+TMF.US,D,20100527,000000,84.8426,85.3107,82.6062,82.6062,26370.196883373,0
+TMF.US,D,20100528,000000,83.8378,84.9765,82.9007,84.8631,12658.909769591,0
+TMF.US,D,20100601,000000,87.2918,87.2918,84.2825,85.7121,7798.4870962651,0
+TMF.US,D,20100602,000000,86.2253,86.3161,83.0772,83.1877,8488.6300182966,0
+TMF.US,D,20100603,000000,81.1117,82.9204,80.7122,81.1773,15470.970341148,0
+TMF.US,D,20100604,000000,85.5536,88.2382,85.0648,88.1257,32117.017208333,0
+TMF.US,D,20100607,000000,87.2269,90.0448,86.7825,90.0448,19372.292633022,0
+TMF.US,D,20100608,000000,88.3292,89.9324,88.3114,88.5619,6522.245041498,0
+TMF.US,D,20100609,000000,87.2092,88.8968,86.181,88.5901,10783.03009721,0
+TMF.US,D,20100610,000000,86.4213,86.4213,82.944,83.3258,11629.0254987,0
+TMF.US,D,20100611,000000,86.0685,87.5517,85.0874,86.7543,13486.143176289,0
+TMF.US,D,20100614,000000,83.9918,85.3997,83.4343,85.3312,10416.211778596,0
+TMF.US,D,20100615,000000,85.5995,85.9156,83.0104,83.9261,6449.968720655,0
+TMF.US,D,20100616,000000,85.7121,85.9156,83.745,85.3762,8510.057069166,0
+TMF.US,D,20100617,000000,85.8911,88.6089,85.7582,87.6446,19531.023373045,0
+TMF.US,D,20100618,000000,87.9287,88.1257,86.7543,87.1191,20252.933763529,0
+TMF.US,D,20100621,000000,83.8613,86.8285,83.6116,86.4213,12598.679502221,0
+TMF.US,D,20100622,000000,86.2253,89.1725,86.181,89.1725,18500.073079723,0
+TMF.US,D,20100623,000000,89.3039,91.6679,89.3039,90.983,27944.605412177,0
+TMF.US,D,20100624,000000,91.5366,91.9304,88.6089,89.2852,15334.199663212,0
+TMF.US,D,20100625,000000,88.3114,91.0957,88.0198,90.4014,11056.571453085,0
+TMF.US,D,20100628,000000,92.5121,93.15,91.6024,93.15,4338.7112954411,0
+TMF.US,D,20100629,000000,94.1347,96.5465,93.8723,96.4146,19184.885889599,0
+TMF.US,D,20100630,000000,97.3993,98.6842,95.7017,98.5535,44500.466781673,0
+TMF.US,D,20100701,000000,99.0512,102.043,98.618,98.9555,30420.442508901,0
+TMF.US,D,20100702,000000,97.3254,98.5985,95.9925,96.508,35545.87835865,0
+TMF.US,D,20100706,000000,96.5841,99.1537,96.3492,98.8163,27907.081422594,0
+TMF.US,D,20100707,000000,98.4215,98.5349,94.9791,95.1944,29121.494176345,0
+TMF.US,D,20100708,000000,93.4033,94.21,92.6435,93.3752,12596.121048386,0
+TMF.US,D,20100709,000000,92.0242,92.5403,91.4708,91.4708,13275.497143862,0
+TMF.US,D,20100712,000000,91.8461,93.469,91.0019,91.5366,20283.848414037,0
+TMF.US,D,20100713,000000,90.5798,90.6267,88.6089,89.031,31665.023697457,0
+TMF.US,D,20100714,000000,90.3732,92.4932,89.2384,91.7897,18086.349774131,0
+TMF.US,D,20100715,000000,93.0563,95.5419,93.0563,94.9412,28617.265566336,0
+TMF.US,D,20100716,000000,94.7355,97.0994,94.557,96.3022,18051.810647356,0
+TMF.US,D,20100719,000000,95.6544,96.0303,93.6753,94.2287,28716.725459177,0
+TMF.US,D,20100720,000000,95.6544,96.3963,94.257,94.7072,19063.998945886,0
+TMF.US,D,20100721,000000,94.8478,100.438,94.8478,99.7532,26553.552741558,0
+TMF.US,D,20100722,000000,98.0274,98.0274,95.9356,96.1888,19691.992760174,0
+TMF.US,D,20100723,000000,95.8791,96.255,92.6342,92.9719,37263.13389325,0
+TMF.US,D,20100726,000000,92.4932,92.9906,90.786,92.5403,18471.397076321,0
+TMF.US,D,20100727,000000,90.0824,91.0957,89.6042,89.8855,14813.554307759,0
+TMF.US,D,20100728,000000,89.2384,90.983,88.6557,90.4484,26599.818115077,0
+TMF.US,D,20100729,000000,88.0198,90.5609,87.4128,90.4578,31606.285861491,0
+TMF.US,D,20100730,000000,93.8911,94.8667,92.8779,94.6797,22764.695816188,0
+TMF.US,D,20100802,000000,91.8648,91.9773,90.4484,90.7016,21167.687611839,0
+TMF.US,D,20100803,000000,91.6024,92.8123,91.1426,92.0055,14990.6206336,0
+TMF.US,D,20100804,000000,92.559,92.559,89.773,89.773,11141.213634131,0
+TMF.US,D,20100805,000000,91.8835,92.24,90.5798,90.9174,12055.114664494,0
+TMF.US,D,20100806,000000,93.2721,94.5098,92.3056,94.0506,19265.903594377,0
+TMF.US,D,20100809,000000,92.9249,93.6283,92.7842,93.1313,5105.8210370134,0
+TMF.US,D,20100810,000000,93.8911,96.5465,92.1651,93.4033,27005.759456921,0
+TMF.US,D,20100811,000000,94.5286,97.624,94.5286,97.3254,44504.517666911,0
+TMF.US,D,20100812,000000,98.3746,99.3875,96.0585,96.4618,22128.706833667,0
+TMF.US,D,20100813,000000,98.1877,100.673,98.1877,100.327,26508.779799444,0
+TMF.US,D,20100816,000000,106.395,108.16,105.748,108.01,54499.117573923,0
+TMF.US,D,20100817,000000,108.301,108.301,105.158,105.86,31865.542516787,0
+TMF.US,D,20100818,000000,108.394,110.467,106.837,107.051,31164.312961469,0
+TMF.US,D,20100819,000000,107.67,113.47,107.25,112.202,34023.38512225,0
+TMF.US,D,20100820,000000,113.039,114.322,110.973,111.648,49713.316470789,0
+TMF.US,D,20100823,000000,113.6,115.035,112.173,114.698,37823.222078663,0
+TMF.US,D,20100824,000000,118.252,121.639,116.873,120.419,60162.574944756,0
+TMF.US,D,20100825,000000,124.164,126.499,118.318,119.547,134819.11067236,0
+TMF.US,D,20100826,000000,119.988,123.103,119.105,122.896,84002.780791895,0
+TMF.US,D,20100827,000000,120.392,122.276,111.452,111.78,124837.62284126,0
+TMF.US,D,20100830,000000,114.847,118.767,113.451,118.767,42871.797711114,0
+TMF.US,D,20100831,000000,121.996,123.035,119.547,122.698,58385.728756244,0
+TMF.US,D,20100901,000000,118.375,118.459,111.415,114.342,112594.67502437,0
+TMF.US,D,20100902,000000,111.479,112.033,108.977,110.541,47455.694165757,0
+TMF.US,D,20100903,000000,103.308,106.857,103.102,106.124,63660.194541891,0
+TMF.US,D,20100907,000000,110.927,113.309,110.167,113.084,26704.927926804,0
+TMF.US,D,20100908,000000,110.823,111.245,108.507,110.167,35401.21911472,0
+TMF.US,D,20100909,000000,106.348,106.611,102.774,103.357,52105.790613384,0
+TMF.US,D,20100910,000000,101.265,102.774,100.12,101.678,58826.315827105,0
+TMF.US,D,20100913,000000,99.8934,104.052,99.8934,103.084,61115.705600592,0
+TMF.US,D,20100914,000000,104.098,106.463,103.797,106.348,30567.980013394,0
+TMF.US,D,20100915,000000,103.084,104.566,100.869,101.564,29826.135003443,0
+TMF.US,D,20100916,000000,99.471,99.8009,96.9019,98.9091,49906.586337587,0
+TMF.US,D,20100917,000000,100.157,101.375,99.0778,99.9798,40177.639220458,0
+TMF.US,D,20100920,000000,101.678,102.353,100.157,101.892,52891.875554235,0
+TMF.US,D,20100921,000000,102.916,107.051,100.532,105.813,83750.453282403,0
+TMF.US,D,20100922,000000,108.694,110.119,106.395,108.553,68123.950268526,0
+TMF.US,D,20100923,000000,111.34,111.34,107.596,109.623,163946.46797208,0
+TMF.US,D,20100924,000000,106.463,106.874,105.223,105.297,26349.72925269,0
+TMF.US,D,20100927,000000,108.224,110.992,108.16,110.494,67490.839546569,0
+TMF.US,D,20100928,000000,110.84,113.741,110.646,112.813,57924.780656946,0
+TMF.US,D,20100929,000000,113.451,113.581,110.748,111.489,54995.777424671,0
+TMF.US,D,20100930,000000,110.84,111.377,106.837,111.377,47574.022655632,0
+TMF.US,D,20101001,000000,108.618,111.068,108.207,109.464,19495.844632811,0
+TMF.US,D,20101004,000000,109.745,110.449,109.087,110.401,55182.757759124,0
+TMF.US,D,20101005,000000,109.838,110.204,107.484,108.507,26162.962122725,0
+TMF.US,D,20101006,000000,110.608,114.257,110.401,112.493,35459.850348443,0
+TMF.US,D,20101007,000000,111.415,111.826,109.773,109.773,25227.207632519,0
+TMF.US,D,20101008,000000,110.467,111.996,108.394,108.553,32663.460306624,0
+TMF.US,D,20101011,000000,107.802,108.665,107.455,108.488,16257.161884242,0
+TMF.US,D,20101012,000000,109.031,109.981,105.139,105.158,37912.341553919,0
+TMF.US,D,20101013,000000,102.428,104.745,101.611,104.727,51544.423201056,0
+TMF.US,D,20101014,000000,105.27,106.395,99.8009,99.9609,104918.14089424,0
+TMF.US,D,20101015,000000,97.2399,98.3931,95.2322,96.4436,55849.874596639,0
+TMF.US,D,20101018,000000,98.9091,99.4352,97.8221,98.8736,47869.524073592,0
+TMF.US,D,20101019,000000,97.1469,101.424,97.0529,100.399,58923.537072842,0
+TMF.US,D,20101020,000000,99.35,102.033,98.9367,100.832,102411.70895374,0
+TMF.US,D,20101021,000000,100.186,100.899,97.4848,97.5315,34729.198574021,0
+TMF.US,D,20101022,000000,96.6969,99.4352,96.5841,99.2475,32574.554035853,0
+TMF.US,D,20101025,000000,101.545,101.912,99.9609,100.299,34596.691985809,0
+TMF.US,D,20101026,000000,97.9805,98.3276,95.4295,95.5419,57231.652872107,0
+TMF.US,D,20101027,000000,94.2946,95.7204,93.0845,93.1313,51041.367215719,0
+TMF.US,D,20101028,000000,94.116,94.8007,93.0373,93.5909,41177.141852057,0
+TMF.US,D,20101029,000000,94.6138,96.5273,94.3698,96.2833,26493.429076431,0
+TMF.US,D,20101101,000000,98.4694,98.4694,94.7355,95.2322,57107.781065588,0
+TMF.US,D,20101102,000000,97.3993,99.2475,97.3993,98.7769,31026.049852128,0
+TMF.US,D,20101103,000000,101.142,102.624,91.5366,93.0563,152858.66206176,0
+TMF.US,D,20101104,000000,93.5909,95.4759,93.4033,95.0075,39307.87151875,0
+TMF.US,D,20101105,000000,91.1893,92.3714,90.2513,90.3732,54528.219986298,0
+TMF.US,D,20101108,000000,91.7711,92.6342,89.6979,91.3773,24120.356542088,0
+TMF.US,D,20101109,000000,91.4708,91.4708,85.2881,85.2881,80780.62139101,0
+TMF.US,D,20101110,000000,85.6465,86.3855,82.0725,85.5781,363650.31315318,0
+TMF.US,D,20101111,000000,85.8228,86.181,85.0648,85.5536,74542.791134186,0
+TMF.US,D,20101112,000000,85.0179,86.4485,84.1249,84.1249,71781.579832602,0
+TMF.US,D,20101115,000000,82.8546,83.7214,78.9477,78.9917,162586.75636094,0
+TMF.US,D,20101116,000000,81.5132,84.8631,79.4167,84.5712,54164.386530491,0
+TMF.US,D,20101117,000000,83.8378,86.1624,82.6289,83.2346,26127.463575762,0
+TMF.US,D,20101118,000000,83.4343,84.2141,81.2918,84.1249,79545.741006578,0
+TMF.US,D,20101119,000000,84.4824,85.6239,83.9477,85.6239,58169.539407175,0
+TMF.US,D,20101122,000000,87.9287,88.4211,84.9765,86.6924,78225.472225399,0
+TMF.US,D,20101123,000000,88.6727,89.379,87.5882,88.1445,51636.207732391,0
+TMF.US,D,20101124,000000,86.3576,86.8734,83.0554,83.4551,51941.942965691,0
+TMF.US,D,20101126,000000,86.0413,86.9184,85.5781,86.7101,39459.566510726,0
+TMF.US,D,20101129,000000,88.2382,89.2101,86.9821,89.0017,34678.455906291,0
+TMF.US,D,20101130,000000,92.587,92.7559,89.7261,90.4766,144504.67067654,0
+TMF.US,D,20101201,000000,86.4944,87.7532,84.5488,84.5712,97192.463130035,0
+TMF.US,D,20101202,000000,84.7505,86.1343,83.5011,83.6576,56943.826815652,0
+TMF.US,D,20101203,000000,85.5781,85.5995,81.6914,81.8266,78586.534022883,0
+TMF.US,D,20101206,000000,83.4119,85.2646,82.944,85.1971,34215.908773344,0
+TMF.US,D,20101207,000000,81.2918,81.7356,77.1599,79.7076,160013.27160951,0
+TMF.US,D,20101208,000000,78.6569,78.8343,74.6813,77.5848,148899.66795636,0
+TMF.US,D,20101209,000000,78.2779,79.8633,76.2216,78.6109,77303.895833528,0
+TMF.US,D,20101210,000000,77.6081,78.9477,77.203,77.339,74361.887127593,0
+TMF.US,D,20101213,000000,76.9609,79.3483,75.6888,77.9429,74452.712238741,0
+TMF.US,D,20101214,000000,73.1842,74.5265,70.8193,72.5171,149261.90237851,0
+TMF.US,D,20101215,000000,72.4497,72.6926,68.6317,69.7472,424506.12248503,0
+TMF.US,D,20101216,000000,69.8822,71.1308,68.855,71.1073,202255.90288166,0
+TMF.US,D,20101217,000000,71.9103,76.2029,71.8495,74.8614,230087.82972285,0
+TMF.US,D,20101220,000000,76.2029,77.339,73.6767,74.7921,181789.44482515,0
+TMF.US,D,20101221,000000,74.6598,76.2685,73.2996,76.2685,97072.215799783,0
+TMF.US,D,20101222,000000,74.838,75.063,73.566,74.126,66912.202570852,0
+TMF.US,D,20101223,000000,74.3015,74.3015,72.672,73.2527,33252.757506653,0
+TMF.US,D,20101227,000000,73.1195,75.7535,72.0933,75.6411,34681.973780314,0
+TMF.US,D,20101228,000000,74.6598,74.6598,70.3972,71.1777,148263.78557608,0
+TMF.US,D,20101229,000000,71.4677,75.4854,70.7751,74.6598,105141.68579809,0
+TMF.US,D,20101230,000000,73.9889,74.9487,72.9627,74.5706,44902.357238278,0
+TMF.US,D,20101231,000000,76.1045,78.3061,75.8548,76.913,53089.409510756,0
+TMF.US,D,20110103,000000,74.505,77.3623,73.9889,75.5315,80844.049725674,0
+TMF.US,D,20110104,000000,75.1269,76.0442,73.9889,75.4198,67139.478553209,0
+TMF.US,D,20110105,000000,73.0079,73.4563,69.8588,70.5314,140424.25661621,0
+TMF.US,D,20110106,000000,70.6851,71.8035,69.8588,71.3794,67801.478483054,0
+TMF.US,D,20110107,000000,70.8193,73.1626,69.4366,72.5171,98354.001171193,0
+TMF.US,D,20110110,000000,73.1428,74.035,72.1824,73.6982,45091.256413106,0
+TMF.US,D,20110111,000000,72.8717,73.051,70.9103,72.4028,55654.472684979,0
+TMF.US,D,20110112,000000,71.1073,72.0472,70.462,70.9759,46492.436296822,0
+TMF.US,D,20110113,000000,70.5961,73.3654,70.3267,72.6514,77051.248517307,0
+TMF.US,D,20110114,000000,73.5436,73.7432,71.2,71.3118,24774.467905941,0
+TMF.US,D,20110118,000000,69.9019,70.9103,68.7649,70.2613,72091.898962357,0
+TMF.US,D,20110119,000000,70.4845,71.7143,70.3267,71.6908,45425.134638593,0
+TMF.US,D,20110120,000000,70.4845,70.7312,67.8504,69.0126,127971.1957781,0
+TMF.US,D,20110121,000000,68.5211,70.3737,68.2068,70.3737,87817.968471318,0
+TMF.US,D,20110124,000000,71.2443,71.2657,70.1479,70.462,58376.241156606,0
+TMF.US,D,20110125,000000,71.3343,73.5897,69.9928,72.5171,84609.880566527,0
+TMF.US,D,20110126,000000,71.9789,72.0022,68.946,69.324,109209.73399821,0
+TMF.US,D,20110127,000000,69.3456,70.6167,68.4331,70.0821,105759.55239928,0
+TMF.US,D,20110128,000000,68.7189,72.0258,68.6534,71.1308,104316.05142504,0
+TMF.US,D,20110131,000000,70.612,71.3118,69.3081,69.6909,61202.906235474,0
+TMF.US,D,20110201,000000,68.8777,69.4131,67.9159,68.6534,90108.850676208,0
+TMF.US,D,20110202,000000,69.6102,69.7706,67.4047,68.7189,84381.85836847,0
+TMF.US,D,20110203,000000,67.5137,68.7649,66.9329,66.9574,154042.90638071,0
+TMF.US,D,20110204,000000,66.3993,66.7538,64.8578,64.993,156287.62981432,0
+TMF.US,D,20110207,000000,64.6572,65.9526,64.3458,65.8617,107286.41632764,0
+TMF.US,D,20110208,000000,65.9968,66.4226,63.9649,64.1224,201748.90261334,0
+TMF.US,D,20110209,000000,64.5671,66.6414,63.4733,65.7734,125736.9193643,0
+TMF.US,D,20110210,000000,65.1263,65.4611,63.5191,63.5191,111446.24905911,0
+TMF.US,D,20110211,000000,65.3062,66.3082,64.7004,66.1768,105345.18948023,0
+TMF.US,D,20110214,000000,65.8383,67.1366,65.8383,66.3993,75917.000650391,0
+TMF.US,D,20110215,000000,66.3551,67.3149,65.9968,67.2031,29740.746606695,0
+TMF.US,D,20110216,000000,66.9779,68.0973,65.9724,66.5802,52323.045984885,0
+TMF.US,D,20110218,000000,66.1111,66.3551,65.3466,66.3327,51309.578459437,0
+TMF.US,D,20110222,000000,67.2265,69.3906,66.7322,69.1683,81719.360744023,0
+TMF.US,D,20110223,000000,69.7706,70.8419,69.0126,70.0164,122256.35612608,0
+TMF.US,D,20110224,000000,71.1308,71.9563,70.6392,71.2657,58672.382188024,0
+TMF.US,D,20110225,000000,71.3118,72.5171,71.0671,72.4721,53240.0384803,0
+TMF.US,D,20110228,000000,72.5171,73.0287,72.0686,72.8061,35280.865182226,0
+TMF.US,D,20110301,000000,71.4677,73.5436,71.3794,73.5436,33073.452533707,0
+TMF.US,D,20110302,000000,72.3145,72.4946,70.129,70.129,64880.150612286,0
+TMF.US,D,20110303,000000,69.0126,69.6102,67.7829,68.0268,53824.751783876,0
+TMF.US,D,20110304,000000,68.0973,69.7706,68.0503,69.6787,77316.688102704,0
+TMF.US,D,20110307,000000,67.8729,69.7248,67.492,68.3634,32626.682532744,0
+TMF.US,D,20110308,000000,68.0737,68.5632,67.0906,67.0906,41797.886713809,0
+TMF.US,D,20110309,000000,68.0973,69.5661,67.5372,69.0126,38724.863851066,0
+TMF.US,D,20110310,000000,69.7472,72.5377,69.2799,72.5377,68831.149549458,0
+TMF.US,D,20110311,000000,72.4271,72.4271,70.8419,71.3794,42789.287574931,0
+TMF.US,D,20110314,000000,71.1777,72.0686,70.7967,71.1777,30613.285966725,0
+TMF.US,D,20110315,000000,74.505,74.7921,73.2527,74.4149,109898.70429558,0
+TMF.US,D,20110316,000000,75.5538,79.2572,74.9055,76.8924,219320.89656436,0
+TMF.US,D,20110317,000000,75.2611,76.065,74.1026,75.1269,94269.109816648,0
+TMF.US,D,20110318,000000,73.9459,75.7751,73.9009,75.6645,45421.61676457,0
+TMF.US,D,20110321,000000,74.9055,74.9955,73.6562,74.3484,57318.107291285,0
+TMF.US,D,20110322,000000,74.1476,75.2838,73.9675,75.1035,41829.121171047,0
+TMF.US,D,20110323,000000,76.6476,76.7592,74.5265,74.8614,58020.402869034,0
+TMF.US,D,20110324,000000,74.0791,74.2573,73.1195,73.1195,45293.161061596,0
+TMF.US,D,20110325,000000,74.3484,74.4149,72.2705,72.5605,84870.096642011,0
+TMF.US,D,20110328,000000,72.4271,73.8138,72.2256,72.9178,36735.559391995,0
+TMF.US,D,20110329,000000,72.1824,73.322,71.2,71.2443,38845.85739702,0
+TMF.US,D,20110330,000000,71.5801,72.8717,71.1533,72.8285,33771.164215,0
+TMF.US,D,20110331,000000,73.6739,73.8325,71.2461,72.4122,68694.485473764,0
+TMF.US,D,20110401,000000,71.8682,73.6354,71.7585,73.5211,73486.256302513,0
+TMF.US,D,20110404,000000,73.4799,74.3926,73.3885,73.6982,34823.648161436,0
+TMF.US,D,20110405,000000,73.3428,73.7902,72.3145,72.8717,49744.764132513,0
+TMF.US,D,20110406,000000,72.4721,72.5377,69.6102,69.7021,39472.465382144,0
+TMF.US,D,20110407,000000,69.5464,70.0605,68.6534,69.1908,50684.249701229,0
+TMF.US,D,20110408,000000,68.1196,68.992,67.9159,68.0503,43082.870152514,0
+TMF.US,D,20110411,000000,67.8297,68.7649,67.4703,68.1647,29551.314420652,0
+TMF.US,D,20110412,000000,69.6552,71.0671,69.6345,70.4421,32464.007509725,0
+TMF.US,D,20110413,000000,69.5031,71.6683,69.2799,71.6683,36277.063144287,0
+TMF.US,D,20110414,000000,71.7585,72.293,71.1073,71.5145,38119.896121296,0
+TMF.US,D,20110415,000000,73.4799,74.5491,73.1842,74.2798,80561.340576889,0
+TMF.US,D,20110418,000000,72.8943,75.4637,71.5801,74.9055,93459.572382309,0
+TMF.US,D,20110419,000000,74.8828,75.8895,74.6813,75.7985,18928.507494867,0
+TMF.US,D,20110420,000000,75.4854,75.7985,74.2573,74.3926,52068.160021558,0
+TMF.US,D,20110421,000000,74.9731,75.6888,74.126,74.2573,61918.527093614,0
+TMF.US,D,20110425,000000,74.2573,75.1269,74.035,75.0199,27367.674072351,0
+TMF.US,D,20110426,000000,75.7985,77.2489,75.7751,77.2489,39555.828336274,0
+TMF.US,D,20110427,000000,76.3127,76.5106,74.5941,74.9055,36848.664371956,0
+TMF.US,D,20110428,000000,75.7104,76.533,75.083,76.533,83808.018493695,0
+TMF.US,D,20110429,000000,76.2836,77.3866,76.0593,77.1599,90310.755324698,0
+TMF.US,D,20110502,000000,76.9383,77.7872,76.579,77.6963,96043.077744594,0
+TMF.US,D,20110503,000000,78.4542,78.9917,77.5848,78.9917,82463.124594351,0
+TMF.US,D,20110504,000000,79.3718,80.351,79.2365,80.0414,117322.05809826,0
+TMF.US,D,20110505,000000,80.8876,82.6062,80.6455,82.2956,224948.85538823,0
+TMF.US,D,20110506,000000,79.7301,82.2731,79.4843,81.2694,116764.3151622,0
+TMF.US,D,20110509,000000,80.7995,81.4898,80.6221,80.9111,30189.96845925,0
+TMF.US,D,20110510,000000,80.2413,80.6896,79.2365,79.2808,53799.380450011,0
+TMF.US,D,20110511,000000,79.3483,81.1539,78.9262,80.4879,52259.830854708,0
+TMF.US,D,20110512,000000,80.8876,81.2468,78.2318,79.0584,46777.27749047,0
+TMF.US,D,20110513,000000,80.1072,82.1831,79.8183,81.1539,54352.326285132,0
+TMF.US,D,20110516,000000,81.0452,82.9653,80.3735,82.5856,57650.599687612,0
+TMF.US,D,20110517,000000,83.6344,85.0648,83.5011,85.0648,51604.760070667,0
+TMF.US,D,20110518,000000,84.2825,84.5262,81.6455,81.714,68628.711889751,0
+TMF.US,D,20110519,000000,79.4843,81.6239,79.4843,81.6239,62637.559223534,0
+TMF.US,D,20110520,000000,80.9796,81.8266,80.1541,81.6033,74605.046844175,0
+TMF.US,D,20110523,000000,82.6982,83.8837,82.4299,82.8096,59085.679084645,0
+TMF.US,D,20110524,000000,82.5415,83.745,82.0498,83.745,59618.157289085,0
+TMF.US,D,20110525,000000,83.8613,84.0808,82.2731,82.6737,64586.674636946,0
+TMF.US,D,20110526,000000,83.4343,84.8426,83.1877,84.7731,68550.146036564,0
+TMF.US,D,20110527,000000,83.8613,84.7281,83.1221,84.6182,76840.069473665,0
+TMF.US,D,20110531,000000,83.9477,85.3312,83.6576,85.154,74634.895472251,0
+TMF.US,D,20110601,000000,86.6924,88.849,86.6924,88.7007,114701.88156434,0
+TMF.US,D,20110602,000000,85.4662,86.6276,83.5883,83.6576,160478.91020751,0
+TMF.US,D,20110603,000000,85.6679,85.6679,83.0554,85.0412,83464.865873055,0
+TMF.US,D,20110606,000000,82.7198,84.0808,82.0274,83.1221,76598.828597458,0
+TMF.US,D,20110607,000000,82.2301,84.1249,81.8491,84.1249,96425.779797435,0
+TMF.US,D,20110608,000000,84.7965,86.3161,84.5938,86.181,153558.50578792,0
+TMF.US,D,20110609,000000,86.9973,87.6605,83.9918,85.1725,136755.22061211,0
+TMF.US,D,20110610,000000,86.5451,87.8172,86.3161,87.0535,77425.102583968,0
+TMF.US,D,20110613,000000,85.9794,87.3857,85.7346,85.7805,82294.799652446,0
+TMF.US,D,20110614,000000,83.3904,83.745,81.714,81.9391,81094.245190303,0
+TMF.US,D,20110615,000000,82.3633,86.4213,82.3633,86.3321,167456.56003166,0
+TMF.US,D,20110616,000000,86.8734,87.9654,86.0413,87.5517,51523.84896813,0
+TMF.US,D,20110617,000000,86.2075,86.892,85.5995,86.3161,78064.609440513,0
+TMF.US,D,20110620,000000,87.4598,87.4785,85.5085,86.4213,35541.827473411,0
+TMF.US,D,20110621,000000,85.7582,86.6276,84.5938,85.5329,34202.370288467,0
+TMF.US,D,20110622,000000,86.4213,86.6463,85.0179,85.4662,25764.269733414,0
+TMF.US,D,20110623,000000,87.2092,88.4681,87.0723,87.5046,62815.904776293,0
+TMF.US,D,20110624,000000,87.4785,88.3292,86.5132,86.5132,34411.204082761,0
+TMF.US,D,20110627,000000,86.1343,86.1343,82.6289,83.0104,37849.233025986,0
+TMF.US,D,20110628,000000,82.4946,82.9204,80.5115,80.821,118095.24416769,0
+TMF.US,D,20110629,000000,81.0236,81.6679,78.6569,79.3718,112030.42935147,0
+TMF.US,D,20110630,000000,79.2299,79.3192,76.5519,78.8492,85150.460541446,0
+TMF.US,D,20110701,000000,79.7938,79.9289,77.8314,78.4542,76797.321974169,0
+TMF.US,D,20110705,000000,79.5038,79.7938,78.7028,79.1222,64137.879193362,0
+TMF.US,D,20110706,000000,79.9289,80.534,79.0359,80.1766,48495.705649745,0
+TMF.US,D,20110707,000000,78.9037,79.7301,78.2545,79.4372,108478.54921258,0
+TMF.US,D,20110708,000000,81.4898,83.4551,81.4898,82.9007,65289.609828152,0
+TMF.US,D,20110711,000000,84.6399,86.4663,83.9261,86.3855,55625.157068119,0
+TMF.US,D,20110712,000000,87.9915,87.9915,85.9559,87.4785,94040.341402889,0
+TMF.US,D,20110713,000000,86.3161,88.2569,84.7281,88.1914,176637.14521013,0
+TMF.US,D,20110714,000000,86.0685,87.3857,84.4375,84.5488,209715.1816403,0
+TMF.US,D,20110715,000000,82.473,84.8847,82.3847,84.7965,143492.37577576,0
+TMF.US,D,20110718,000000,84.5938,84.8426,82.2731,82.4081,137305.6079934,0
+TMF.US,D,20110719,000000,82.518,87.5695,82.1831,87.5695,111086.99949977,0
+TMF.US,D,20110720,000000,86.181,86.3855,84.0141,84.4375,52620.572845466,0
+TMF.US,D,20110721,000000,82.4504,83.7009,81.2694,82.4081,90151.598175704,0
+TMF.US,D,20110722,000000,83.3481,84.3709,82.944,84.2374,42826.491757783,0
+TMF.US,D,20110725,000000,81.3802,84.1708,81.0452,81.5583,56319.03106866,0
+TMF.US,D,20110726,000000,82.2526,83.745,82.2065,83.2346,88519.731037852,0
+TMF.US,D,20110727,000000,82.4504,83.6576,81.7591,83.3481,93018.878709205,0
+TMF.US,D,20110728,000000,84.3933,84.8426,83.3904,84.0808,75450.829041178,0
+TMF.US,D,20110729,000000,86.4663,90.7016,86.2075,89.3321,227390.25996043,0
+TMF.US,D,20110801,000000,88.5901,92.7559,88.4211,91.7897,179700.04085977,0
+TMF.US,D,20110802,000000,93.6097,100.137,92.6718,99.9977,253058.16126605,0
+TMF.US,D,20110803,000000,100.137,105.457,99.5664,100.739,440423.75622489,0
+TMF.US,D,20110804,000000,102.52,111.31,102.203,111.115,347841.6269058,0
+TMF.US,D,20110805,000000,105.223,111.648,101.545,101.752,512373.34119267,0
+TMF.US,D,20110808,000000,104.276,111.967,103.58,111.263,299467.76761995,0
+TMF.US,D,20110809,000000,109.547,123.234,107.455,112.173,482550.40425652,0
+TMF.US,D,20110810,000000,117.988,122.455,116.132,122.353,294530.59133157,0
+TMF.US,D,20110811,000000,116.657,118.112,102.774,104.052,519544.79389483,0
+TMF.US,D,20110812,000000,106.489,110.167,105.457,109.886,170998.09975297,0
+TMF.US,D,20110815,000000,107.933,109.483,106.519,106.545,123422.26485921,0
+TMF.US,D,20110816,000000,107.051,112.906,107.034,111.921,144287.841714,0
+TMF.US,D,20110817,000000,112.325,117.661,110.421,117.614,88069.336560622,0
+TMF.US,D,20110818,000000,124.189,130.626,121.619,124.875,205190.12962385,0
+TMF.US,D,20110819,000000,126.03,128.525,124.706,127.868,171540.81177275,0
+TMF.US,D,20110822,000000,125.261,127.961,125.194,126.797,137176.93908594,0
+TMF.US,D,20110823,000000,122.896,127.644,121.526,121.911,144941.73987338,0
+TMF.US,D,20110824,000000,121.367,121.546,110.795,111.358,98020.122945707,0
+TMF.US,D,20110825,000000,112.56,116.367,111.648,114.782,86042.188305238,0
+TMF.US,D,20110826,000000,119.05,120.627,113.356,118.299,100237.12979611,0
+TMF.US,D,20110829,000000,112.372,114.435,112.241,113.356,36676.288544813,0
+TMF.US,D,20110830,000000,118.028,120.111,117.521,118.834,113198.89653844,0
+TMF.US,D,20110831,000000,119.227,119.631,113.338,113.769,107926.45619541,0
+TMF.US,D,20110901,000000,115.833,120.502,111.555,120.372,120439.00108518,0
+TMF.US,D,20110902,000000,128.506,132.417,126.17,132.042,102107.67935633,0
+TMF.US,D,20110906,000000,139.096,140.653,135.373,136.262,129703.69543347,0
+TMF.US,D,20110907,000000,131.245,131.658,127.868,128.731,96897.388121048,0
+TMF.US,D,20110908,000000,131.377,132.446,128.122,131.958,92949.800455655,0
+TMF.US,D,20110909,000000,132.193,137.783,131.067,136.32,109156.64608114,0
+TMF.US,D,20110912,000000,135.653,138.139,134.125,136.602,88219.112712222,0
+TMF.US,D,20110913,000000,135.278,135.58,130.759,130.88,49317.71554653,0
+TMF.US,D,20110914,000000,129.921,148.055,129.613,134.058,81507.435484679,0
+TMF.US,D,20110915,000000,130.101,131.705,127.98,128.15,62988.280603436,0
+TMF.US,D,20110916,000000,127.596,131.866,127.596,130.626,114812.7478972,0
+TMF.US,D,20110919,000000,137.605,141.131,137.277,138.066,86329.374748234,0
+TMF.US,D,20110920,000000,138.252,140.053,137.127,139.933,39554.975518329,0
+TMF.US,D,20110921,000000,139.115,154.302,138.159,153.674,172447.78365732,0
+TMF.US,D,20110922,000000,164.462,174.086,163.937,171.16,272898.97075763,0
+TMF.US,D,20110923,000000,171.196,172.276,161.713,161.977,192273.45563037,0
+TMF.US,D,20110926,000000,158.908,160.625,152.765,154.209,185060.74786011,0
+TMF.US,D,20110927,000000,145.561,147.708,143.862,146.81,108949.41132049,0
+TMF.US,D,20110928,000000,146.123,146.986,141.957,146.79,216747.6250174,0
+TMF.US,D,20110929,000000,148.901,153.194,147.098,149.78,118137.45865597,0
+TMF.US,D,20110930,000000,157.989,161.339,154.087,160.804,128542.69040353,0
+TMF.US,D,20111003,000000,166.639,174.161,163.599,174.059,205288.09708529,0
+TMF.US,D,20111004,000000,176.601,179.301,167.436,167.895,261914.14261417,0
+TMF.US,D,20111005,000000,165.166,165.541,161.17,163.983,73386.903011915,0
+TMF.US,D,20111006,000000,161.104,162.437,154.93,155.052,56790.106381056,0
+TMF.US,D,20111007,000000,149.651,154.472,146.02,151.508,168960.18467103,0
+TMF.US,D,20111010,000000,146.394,146.394,142.144,144.969,58833.671381883,0
+TMF.US,D,20111011,000000,147.708,148.082,142.56,143.675,67703.511021616,0
+TMF.US,D,20111012,000000,138.066,139.557,133.582,137.444,108289.33023103,0
+TMF.US,D,20111013,000000,139.275,144.576,139.096,141.001,143419.14003473,0
+TMF.US,D,20111014,000000,134.866,137.353,133.861,135.278,62571.785639522,0
+TMF.US,D,20111017,000000,136.685,142.22,136.377,141.957,68944.041324934,0
+TMF.US,D,20111018,000000,142.886,145.409,136.262,139.706,97315.801925338,0
+TMF.US,D,20111019,000000,137.108,141.282,135.653,139.257,43815.120960583,0
+TMF.US,D,20111020,000000,136.77,141.048,135.354,136.545,59992.117957989,0
+TMF.US,D,20111021,000000,134.584,135.606,132.08,132.08,64712.46528384,0
+TMF.US,D,20111024,000000,134.977,134.977,131.836,132.549,67634.965779283,0
+TMF.US,D,20111025,000000,132.626,143.244,132.626,142.736,88763.850174622,0
+TMF.US,D,20111026,000000,139.79,142.736,134.977,135.419,73307.697545269,0
+TMF.US,D,20111027,000000,129.351,130.421,119.961,121.526,112875.25212828,0
+TMF.US,D,20111028,000000,123.431,126.902,122.802,125.289,90684.715993603,0
+TMF.US,D,20111031,000000,132.706,140.156,132.371,140.092,41337.898034698,0
+TMF.US,D,20111101,000000,151.835,154.385,146.216,153.908,124743.27985609,0
+TMF.US,D,20111102,000000,143.355,149.93,142.56,148.486,80398.772156114,0
+TMF.US,D,20111103,000000,142.267,146.02,141.141,142.472,42375.457667095,0
+TMF.US,D,20111104,000000,140.073,144.903,139.463,142.689,65669.1138137,0
+TMF.US,D,20111107,000000,143.496,149.706,142.306,145.625,74396.106447637,0
+TMF.US,D,20111108,000000,143.769,146.79,139.162,139.959,60939.065683724,0
+TMF.US,D,20111109,000000,149.378,152.257,145.129,148.871,94452.465674833,0
+TMF.US,D,20111110,000000,143.552,146.572,137.661,142.211,125328.52617088,0
+TMF.US,D,20111111,000000,140.073,141.028,138.927,139.321,26205.816224464,0
+TMF.US,D,20111114,000000,142.098,146.461,141.667,146.216,41332.14151357,0
+TMF.US,D,20111115,000000,147.098,149.556,143.195,145.701,73816.616653976,0
+TMF.US,D,20111116,000000,147.895,149.509,145.11,149.509,69743.771352905,0
+TMF.US,D,20111117,000000,148.403,156.019,148.234,153.336,89353.147374651,0
+TMF.US,D,20111118,000000,152.52,153.607,149.285,153.149,73295.331685065,0
+TMF.US,D,20111121,000000,157.146,158.244,155.323,155.643,78123.134071992,0
+TMF.US,D,20111122,000000,156.883,160.905,155.147,160.832,78380.045477938,0
+TMF.US,D,20111123,000000,160.119,167.436,159.538,165.456,105553.81007003,0
+TMF.US,D,20111125,000000,162.718,162.764,158.261,158.852,44774.860955493,0
+TMF.US,D,20111128,000000,149.93,159.807,149.828,158.157,88128.714010046,0
+TMF.US,D,20111129,000000,155.39,158.815,152.041,154.424,79136.068586225,0
+TMF.US,D,20111130,000000,148.92,149.79,144.801,146.949,94914.159989836,0
+TMF.US,D,20111201,000000,142.267,145.644,140.39,144.865,79077.330750259,0
+TMF.US,D,20111202,000000,143.364,150.974,143.205,150.86,110453.99538005,0
+TMF.US,D,20111205,000000,144.64,151.508,144.293,150.363,69444.645458678,0
+TMF.US,D,20111206,000000,147.848,149.566,143.872,145.701,71866.861627107,0
+TMF.US,D,20111207,000000,145.906,149.172,144.143,147.52,60899.303047036,0
+TMF.US,D,20111208,000000,147.277,153.467,146.394,152.801,45663.390651991,0
+TMF.US,D,20111209,000000,152.529,152.633,143.047,143.299,67951.148032409,0
+TMF.US,D,20111212,000000,147.774,149.858,147.088,148.074,52027.651169169,0
+TMF.US,D,20111213,000000,145.578,154.087,144.969,152.144,50292.486457721,0
+TMF.US,D,20111214,000000,154.846,160.935,154.058,160.935,79194.273410974,0
+TMF.US,D,20111215,000000,158.139,160.635,157.012,159.162,36686.522360154,0
+TMF.US,D,20111216,000000,160.887,165.755,160.606,164.471,71849.911870448,0
+TMF.US,D,20111219,000000,164.733,171.384,164.567,170.616,84797.713718925,0
+TMF.US,D,20111220,000000,165.664,165.898,157.426,158.139,83992.440374311,0
+TMF.US,D,20111221,000000,157.716,158.966,151.46,151.733,63889.069557895,0
+TMF.US,D,20111222,000000,154.912,156.46,152.566,153.467,41611.0129816,0
+TMF.US,D,20111223,000000,149.426,149.922,146.293,147.981,48131.445784965,0
+TMF.US,D,20111227,000000,148.486,150.243,147.277,150.243,30666.800292777,0
+TMF.US,D,20111228,000000,151.536,160.099,151.536,158.327,97620.57773845,0
+TMF.US,D,20111229,000000,157.867,160.343,156.308,159.491,28545.202449979,0
+TMF.US,D,20111230,000000,160.587,163.026,159.631,160.896,66024.20588557,0
+TMF.US,D,20120103,000000,153.946,156.676,151.845,153.814,76095.34620315,0
+TMF.US,D,20120104,000000,153.26,153.26,147.258,148.6,48811.781300629,0
+TMF.US,D,20120105,000000,148.833,152.437,146.619,147.605,53554.941506509,0
+TMF.US,D,20120106,000000,147.211,151.786,147.211,150.926,69261.396202737,0
+TMF.US,D,20120109,000000,150.017,153.86,149.452,150.165,24512.97260354,0
+TMF.US,D,20120110,000000,147.379,151.301,147.069,149.566,44631.694142967,0
+TMF.US,D,20120111,000000,152.117,155.887,151.957,155.016,42328.872486847,0
+TMF.US,D,20120112,000000,155.399,156.328,152.866,154.565,43126.683674441,0
+TMF.US,D,20120113,000000,159.875,161.996,158.871,159.162,89842.664875109,0
+TMF.US,D,20120117,000000,159.5,162.099,159.012,161.45,33969.657591711,0
+TMF.US,D,20120118,000000,161.835,161.835,155.352,155.541,57270.882497578,0
+TMF.US,D,20120119,000000,152.98,153.711,147.587,149.331,77798.850048387,0
+TMF.US,D,20120120,000000,146.658,147.632,143.984,144.219,57429.719839843,0
+TMF.US,D,20120123,000000,140.916,142.662,138.682,141.478,65190.896151012,0
+TMF.US,D,20120124,000000,142.953,142.953,139.604,141.837,50673.909283646,0
+TMF.US,D,20120125,000000,140.663,149.452,140.053,141.122,108005.23525308,0
+TMF.US,D,20120126,000000,143.402,146.705,142.709,146.705,54587.064424507,0
+TMF.US,D,20120127,000000,146.976,148.693,144.19,147.944,26151.87548944,0
+TMF.US,D,20120130,000000,154.5,156.442,152.726,153.355,49275.394456007,0
+TMF.US,D,20120131,000000,152.417,158.61,152.333,158.495,70525.592204028,0
+TMF.US,D,20120201,000000,155.352,155.681,151.638,152.895,47502.705754978,0
+TMF.US,D,20120202,000000,152.032,154.237,151.282,152.98,26942.011315527,0
+TMF.US,D,20120203,000000,142.613,143.824,140.784,143.131,170008.72433446,0
+TMF.US,D,20120206,000000,143.345,147.379,142.183,147.192,34859.892924101,0
+TMF.US,D,20120207,000000,143.345,143.872,140.034,141.837,71781.579832602,0
+TMF.US,D,20120208,000000,141.498,143.571,140.803,142.286,69156.286391008,0
+TMF.US,D,20120209,000000,140.381,140.823,135.765,139.068,86110.626945329,0
+TMF.US,D,20120210,000000,143.571,145.561,142.709,144.078,86219.361233322,0
+TMF.US,D,20120213,000000,142.848,145.701,142.445,144.837,36929.895281222,0
+TMF.US,D,20120214,000000,145.952,148.974,145.222,147.277,54541.012255474,0
+TMF.US,D,20120215,000000,146.658,148.974,146.133,146.339,44453.881601425,0
+TMF.US,D,20120216,000000,145.241,146.451,141.178,143.008,57839.285657954,0
+TMF.US,D,20120217,000000,139.959,142.802,139.847,142.802,52752.759626948,0
+TMF.US,D,20120221,000000,139.847,140.195,136.864,138.018,83006.476227591,0
+TMF.US,D,20120222,000000,140.101,143.131,139.978,143.083,48262.246737287,0
+TMF.US,D,20120223,000000,141.095,144.792,140.381,143.131,41119.470038523,0
+TMF.US,D,20120224,000000,144.923,146.216,143.956,145.86,27610.833788933,0
+TMF.US,D,20120227,000000,149.679,150.974,148.403,149.97,59529.997234015,0
+TMF.US,D,20120228,000000,151.058,151.957,147.52,148.469,25633.362178849,0
+TMF.US,D,20120229,000000,149.059,149.378,143.946,145.869,63690.895987914,0
+TMF.US,D,20120301,000000,142.051,143.712,139.585,141.78,115384.24252263,0
+TMF.US,D,20120302,000000,143.496,146.629,143.319,145.467,48541.118205319,0
+TMF.US,D,20120305,000000,144.855,146.49,142.202,142.267,50543.641342539,0
+TMF.US,D,20120306,000000,146.619,148.901,146.572,146.881,38500.466129275,0
+TMF.US,D,20120307,000000,146.283,147.088,144.133,144.538,39302.75461108,0
+TMF.US,D,20120308,000000,142.276,143.195,139.79,140.344,70208.557132957,0
+TMF.US,D,20120309,000000,139.237,141.068,137.165,140.766,85532.416378585,0
+TMF.US,D,20120312,000000,142.267,142.933,140.644,140.88,45276.211304939,0
+TMF.US,D,20120313,000000,138.382,138.843,133.711,133.711,136822.69983201,0
+TMF.US,D,20120314,000000,129.323,129.378,123.093,123.561,236036.44809406,0
+TMF.US,D,20120315,000000,122.933,125.673,122.86,123.816,76268.148439265,0
+TMF.US,D,20120316,000000,121.452,124.724,120.542,124.724,71288.118049146,0
+TMF.US,D,20120319,000000,124.349,124.743,118.88,120.194,76375.496898099,0
+TMF.US,D,20120320,000000,121.188,122.512,119.398,121.677,70171.992563563,0
+TMF.US,D,20120321,000000,122.662,126.122,122.531,125.654,74765.589822331,0
+TMF.US,D,20120322,000000,127.267,127.616,125.963,126.788,91210.478256727,0
+TMF.US,D,20120323,000000,128.693,131.077,128.648,130.421,61309.082069633,0
+TMF.US,D,20120326,000000,129.107,129.632,125.654,128.458,52386.154512819,0
+TMF.US,D,20120327,000000,129.012,131.995,128.74,131.114,72540.907610424,0
+TMF.US,D,20120328,000000,129.351,132.831,129.275,130.664,48448.587458281,0
+TMF.US,D,20120329,000000,133.281,133.739,131.715,133.514,49479.217944874,0
+TMF.US,D,20120330,000000,133.815,134.049,126.864,126.893,79539.558076476,0
+TMF.US,D,20120402,000000,130.682,131.527,128.009,129.069,36566.914643361,0
+TMF.US,D,20120403,000000,130.56,131.93,122.212,122.212,109589.87759722,0
+TMF.US,D,20120404,000000,126.216,127.314,125.082,127.314,44974.207150148,0
+TMF.US,D,20120405,000000,130.515,130.56,128.15,129.858,16106.852721427,0
+TMF.US,D,20120409,000000,139.031,139.856,138.056,139.171,48228.560428458,0
+TMF.US,D,20120410,000000,140.626,145.4,140.014,143.75,125238.8736844,0
+TMF.US,D,20120411,000000,139.566,140.748,138.44,138.701,49764.592149736,0
+TMF.US,D,20120412,000000,139.453,139.745,136.386,137.07,115064.75559996,0
+TMF.US,D,20120413,000000,141.086,143.703,141.086,143.336,79701.06047482,0
+TMF.US,D,20120416,000000,143.018,146.347,142.613,143.037,62682.438767893,0
+TMF.US,D,20120417,000000,142.388,143.439,141.488,142.699,36752.828955382,0
+TMF.US,D,20120418,000000,144.227,144.446,143.147,143.891,58777.278795266,0
+TMF.US,D,20120419,000000,145.053,145.814,144.274,144.416,45419.378117464,0
+TMF.US,D,20120420,000000,142.594,144.602,141.854,144.416,44292.912214296,0
+TMF.US,D,20120423,000000,148.292,149.397,147.183,147.484,77121.925804503,0
+TMF.US,D,20120424,000000,146.264,146.939,144.416,144.538,67429.010245553,0
+TMF.US,D,20120425,000000,141.947,145.57,139.329,142.326,97979.72069556,0
+TMF.US,D,20120426,000000,145.587,145.663,142.746,144.715,44603.018139565,0
+TMF.US,D,20120427,000000,144.227,145.447,143.336,145.073,28727.812092463,0
+TMF.US,D,20120430,000000,146.171,146.79,144.893,145.138,77789.682255478,0
+TMF.US,D,20120501,000000,146.741,147.202,141.771,142.953,28797.52995947,0
+TMF.US,D,20120502,000000,145.86,146.216,144.602,146.04,40433.164797243,0
+TMF.US,D,20120503,000000,143.722,146.329,143.402,145.72,21503.804484432,0
+TMF.US,D,20120504,000000,146.844,149.426,146.527,149.191,60562.226754255,0
+TMF.US,D,20120507,000000,150.054,150.465,148.823,149.267,82638.911693274,0
+TMF.US,D,20120508,000000,151.394,154.322,151.347,151.863,38636.597193754,0
+TMF.US,D,20120509,000000,154.302,154.565,150.373,151.928,54082.516007766,0
+TMF.US,D,20120510,000000,148.759,150.984,146.572,150.682,54622.562971469,0
+TMF.US,D,20120511,000000,154.302,154.753,152.35,154.302,56080.242044046,0
+TMF.US,D,20120514,000000,159.669,161.339,158.785,160.915,53281.186946149,0
+TMF.US,D,20120515,000000,160.458,162.997,159.491,162.877,37567.376695147,0
+TMF.US,D,20120516,000000,159.94,164.81,159.095,164.022,45769.56648615,0
+TMF.US,D,20120517,000000,164.407,173.317,164.274,172.8,100939.95838507,0
+TMF.US,D,20120518,000000,169.059,173.926,168.516,173.044,111438.89350434,0
+TMF.US,D,20120521,000000,171.703,173.945,170.587,171.844,90159.166934967,0
+TMF.US,D,20120522,000000,167.044,167.51,164.096,166.264,69904.207728817,0
+TMF.US,D,20120523,000000,170.277,174.105,169.489,169.489,71697.044253799,0
+TMF.US,D,20120524,000000,168.834,169.838,166.92,167.623,35837.968504829,0
+TMF.US,D,20120525,000000,169.526,170.043,168.542,169.507,43063.042135292,0
+TMF.US,D,20120529,000000,169.217,171.114,167.876,167.876,40718.219195377,0
+TMF.US,D,20120530,000000,177.398,181.328,177.285,180.569,77710.47678883,0
+TMF.US,D,20120531,000000,184.528,193.289,182.192,187.079,163959.47344574,0
+TMF.US,D,20120601,000000,193.664,200.39,192.105,200.118,157538.82034195,0
+TMF.US,D,20120604,000000,195.381,199.292,193.664,195.522,106957.65500983,0
+TMF.US,D,20120605,000000,192.042,192.201,187.568,188.737,108547.09445491,0
+TMF.US,D,20120606,000000,187.5,187.5,176.515,176.515,141788.12571482,0
+TMF.US,D,20120607,000000,174.668,179.264,173.692,177.248,115181.80486292,0
+TMF.US,D,20120608,000000,183.543,184.35,174.395,177.041,57826.813195508,0
+TMF.US,D,20120611,000000,175.147,181.253,175.147,179.705,42645.374546703,0
+TMF.US,D,20120612,000000,176.038,178.654,173.972,174.547,30944.285931647,0
+TMF.US,D,20120613,000000,175.578,181.394,173.457,179.639,32422.96564612,0
+TMF.US,D,20120614,000000,180.38,181.394,176.9,179.115,31689.009202163,0
+TMF.US,D,20120615,000000,182.689,183.749,181.066,181.957,42834.700130504,0
+TMF.US,D,20120618,000000,185.155,185.814,181.516,184.826,36472.784862676,0
+TMF.US,D,20120619,000000,181.44,181.665,177.341,177.735,35403.884170799,0
+TMF.US,D,20120620,000000,174.059,181.825,171.938,180.241,88881.752255525,0
+TMF.US,D,20120621,000000,180.034,185.326,179.874,183.017,26064.674854558,0
+TMF.US,D,20120622,000000,179.686,180.87,175.814,175.925,22174.012786998,0
+TMF.US,D,20120625,000000,181.44,184.142,181.113,183.355,31563.964770968,0
+TMF.US,D,20120626,000000,180.193,183.935,179.734,181.46,16968.731857142,0
+TMF.US,D,20120627,000000,182.305,183.147,180.099,182.116,21216.618041436,0
+TMF.US,D,20120628,000000,185.399,186.086,183.166,183.543,15675.220238988,0
+TMF.US,D,20120629,000000,175.615,178.056,174.143,176.263,51843.122686309,0
+TMF.US,D,20120702,000000,178.121,185.653,177.877,181.731,24640.682090811,0
+TMF.US,D,20120703,000000,180.522,180.681,177.596,177.857,9978.3963660556,0
+TMF.US,D,20120705,000000,177.924,182.079,177.528,180.314,11507.285737043,0
+TMF.US,D,20120706,000000,183.467,185.907,183.373,185.288,28450.539658077,0
+TMF.US,D,20120709,000000,186.713,190.426,185.887,190.032,23461.554679537,0
+TMF.US,D,20120710,000000,188.72,192.603,188.353,191.234,19740.283576311,0
+TMF.US,D,20120711,000000,192.062,195.624,190.811,191.825,19711.074561693,0
+TMF.US,D,20120712,000000,194.105,196.216,193.458,196.009,25699.45556959,0
+TMF.US,D,20120713,000000,194.875,194.875,192.062,194.405,12348.377435348,0
+TMF.US,D,20120716,000000,199.666,201,196.572,197.37,20475.199440458,0
+TMF.US,D,20120717,000000,195.015,197.387,192.378,192.846,23114.884184874,0
+TMF.US,D,20120718,000000,194.987,195.109,192.649,192.649,11381.068681177,0
+TMF.US,D,20120719,000000,191.159,193.787,189.96,191.563,21150.737855181,0
+TMF.US,D,20120720,000000,196.44,199.339,195.586,198.26,36234.848656007,0
+TMF.US,D,20120723,000000,204.096,204.601,200.634,201.646,28787.935757589,0
+TMF.US,D,20120724,000000,199.818,207.462,199.432,206.431,34687.197290228,0
+TMF.US,D,20120725,000000,205.539,208.27,204.931,208.082,27199.562334934,0
+TMF.US,D,20120726,000000,205.174,206.093,202.36,202.36,26073.629442981,0
+TMF.US,D,20120727,000000,197.387,197.848,184.013,191.328,89559.42271511,0
+TMF.US,D,20120730,000000,190.549,195.286,189.891,194.875,29742.025833613,0
+TMF.US,D,20120731,000000,197.013,197.087,192.876,196.421,17445.350486182,0
+TMF.US,D,20120801,000000,192.388,197.415,191.018,193.138,35166.907384318,0
+TMF.US,D,20120802,000000,197.34,201.281,195.08,196.759,23576.685102119,0
+TMF.US,D,20120803,000000,188.964,189.891,184.303,187.293,45800.587738901,0
+TMF.US,D,20120806,000000,188.156,190.258,186.919,187.481,29099.107705289,0
+TMF.US,D,20120807,000000,180.784,181.367,178.485,180.314,47138.126083468,0
+TMF.US,D,20120808,000000,181.665,182.482,176.833,177.547,53303.040405992,0
+TMF.US,D,20120809,000000,175.615,177.38,171.75,177.021,40145.01893406,0
+TMF.US,D,20120810,000000,181.629,182.173,179.189,179.245,23621.35144199,0
+TMF.US,D,20120813,000000,180.999,182.387,178.562,178.562,33556.040888362,0
+TMF.US,D,20120814,000000,172.07,173.972,171.114,171.478,48409.677639538,0
+TMF.US,D,20120815,000000,168.168,168.834,163.496,164.31,71705.572433248,0
+TMF.US,D,20120816,000000,164.63,165.793,158.244,159.817,53838.18366651,0
+TMF.US,D,20120817,000000,161.366,164.239,160.983,162.109,29297.174673026,0
+TMF.US,D,20120820,000000,161.996,164.528,161.751,163.065,33581.092415498,0
+TMF.US,D,20120821,000000,161.826,165.616,158.562,165.277,49235.312012589,0
+TMF.US,D,20120822,000000,169.77,173.833,168.757,173.364,55270.491405222,0
+TMF.US,D,20120823,000000,174.818,176.496,174.593,175.596,51952.496587761,0
+TMF.US,D,20120824,000000,178.082,178.384,174.641,175.355,22448.51356306,0
+TMF.US,D,20120827,000000,177.285,179.189,177.161,178.242,16025.408607674,0
+TMF.US,D,20120828,000000,179.189,181.602,179.03,179.386,38120.322530269,0
+TMF.US,D,20120829,000000,178.515,178.515,175.962,177.267,13446.913550816,0
+TMF.US,D,20120830,000000,181.253,181.684,179.311,179.938,12445.492078841,0
+TMF.US,D,20120831,000000,179.087,187.36,175.193,187.36,24119.716928629,0
+TMF.US,D,20120904,000000,185.139,188.156,184.462,186.882,81070.153083354,0
+TMF.US,D,20120905,000000,184.62,186.132,183.711,184.236,31810.962168304,0
+TMF.US,D,20120906,000000,179.03,179.03,175.027,175.089,65457.614963327,0
+TMF.US,D,20120907,000000,181.347,181.647,172.153,172.687,67440.416685567,0
+TMF.US,D,20120910,000000,171.114,173.692,170.474,173.666,53422.754725027,0
+TMF.US,D,20120911,000000,172.481,172.8,169.416,170.513,23586.066099514,0
+TMF.US,D,20120912,000000,164.885,165.664,162.792,164.239,49193.204126553,0
+TMF.US,D,20120913,000000,165.674,167.876,157.146,162.247,148241.50570726,0
+TMF.US,D,20120914,000000,155.175,155.399,148.6,149.397,146538.32166875,0
+TMF.US,D,20120917,000000,151.413,155.223,151.216,154.658,48900.047957942,0
+TMF.US,D,20120918,000000,158.375,159.095,155.634,156.863,38390.985625579,0
+TMF.US,D,20120919,000000,160.896,161.028,158.065,160.016,52252.688504419,0
+TMF.US,D,20120920,000000,164.114,164.836,159.669,161.207,46438.17575507,0
+TMF.US,D,20120921,000000,158.514,162.201,158.327,161.996,38497.374664224,0
+TMF.US,D,20120924,000000,164.31,166.329,164.31,165.569,16745.293555539,0
+TMF.US,D,20120925,000000,166.677,170.587,164.049,170.558,48896.636686162,0
+TMF.US,D,20120926,000000,173.71,176.122,173.617,175.944,46925.987619638,0
+TMF.US,D,20120927,000000,173.804,174.885,170.671,172.293,57840.991293844,0
+TMF.US,D,20120928,000000,174.77,176.647,170.766,172.633,60528.433843183,0
+TMF.US,D,20121001,000000,172.548,174.593,170.229,174.351,31146.61698911,0
+TMF.US,D,20121002,000000,171.938,174.499,171.844,173.572,33857.298827451,0
+TMF.US,D,20121003,000000,172.454,173.833,171.301,173.833,19946.665519014,0
+TMF.US,D,20121004,000000,170.138,171.441,166.602,167.436,39641.856346481,0
+TMF.US,D,20121005,000000,162.173,162.877,159.856,160.663,55251.4096037,0
+TMF.US,D,20121008,000000,163.862,165.522,163.045,165.1,21086.563304816,0
+TMF.US,D,20121009,000000,162.021,164.856,161.844,164.022,24824.784164699,0
+TMF.US,D,20121010,000000,162.079,167.801,161.488,167.342,34160.155800186,0
+TMF.US,D,20121011,000000,164.067,170.887,163.655,170.86,49065.921048255,0
+TMF.US,D,20121012,000000,172.605,175.446,171.346,172.221,28346.602471025,0
+TMF.US,D,20121015,000000,171.346,172.8,169.949,170.86,15791.949695217,0
+TMF.US,D,20121016,000000,167.606,167.783,163.777,163.862,31785.164425467,0
+TMF.US,D,20121017,000000,160.683,160.983,158.42,159.461,80332.465560887,0
+TMF.US,D,20121018,000000,160.287,161.938,155.605,156.442,81215.02553177,0
+TMF.US,D,20121019,000000,156.966,162.997,156.966,162.482,72020.049050485,0
+TMF.US,D,20121022,000000,161.621,162.979,159.631,159.631,81983.41450026,0
+TMF.US,D,20121023,000000,164.191,166.555,163.777,166.292,92039.737106044,0
+TMF.US,D,20121024,000000,163.261,164.81,161.621,161.621,54208.093450175,0
+TMF.US,D,20121025,000000,157.97,161.659,156.883,159.05,48189.650609716,0
+TMF.US,D,20121026,000000,161.525,165.889,160.945,165.86,42154.68442157,0
+TMF.US,D,20121031,000000,166.169,170.324,165.943,168.965,39757.093371306,0
+TMF.US,D,20121101,000000,167.418,167.961,158.495,165.908,22679.200817196,0
+TMF.US,D,20121102,000000,161.488,165.7,161.488,165.569,26558.456444742,0
+TMF.US,D,20121105,000000,167.53,169.545,167.53,168.356,36551.457318106,0
+TMF.US,D,20121106,000000,166.649,167.876,163.523,163.636,16137.021156232,0
+TMF.US,D,20121107,000000,172.153,174.499,171.535,172.398,82170.501436955,0
+TMF.US,D,20121108,000000,171.441,180.136,170.043,180.136,65907.902838314,0
+TMF.US,D,20121109,000000,179.189,180.765,177.285,180.427,36156.389405063,0
+TMF.US,D,20121112,000000,179.528,182.305,179.528,181.535,31158.023429124,0
+TMF.US,D,20121113,000000,184.284,184.284,180.915,183.355,32321.053901687,0
+TMF.US,D,20121114,000000,179.264,184.161,179.03,183.777,34215.055955399,0
+TMF.US,D,20121115,000000,181.301,184.873,180.193,183.112,41453.241661767,0
+TMF.US,D,20121116,000000,182.333,185.859,182.023,182.782,27847.384166441,0
+TMF.US,D,20121119,000000,178.178,179.968,177.735,179.386,27772.229585034,0
+TMF.US,D,20121120,000000,178.429,179.151,173.804,173.926,30228.558471264,0
+TMF.US,D,20121121,000000,172.819,173.833,172.36,173.438,26608.133090041,0
+TMF.US,D,20121123,000000,173.504,174.059,172.605,173.073,13531.662334106,0
+TMF.US,D,20121126,000000,177.069,178.515,175.24,175.24,14529.246125327,0
+TMF.US,D,20121127,000000,175.962,177.924,175.355,177.623,22955.833638122,0
+TMF.US,D,20121128,000000,180.427,181.394,176.788,177.021,28138.514892434,0
+TMF.US,D,20121129,000000,175.839,177.951,174.958,176.833,23484.474161809,0
+TMF.US,D,20121130,000000,178.345,178.458,175.137,175.54,14333.204600209,0
+TMF.US,D,20121203,000000,171.891,176.402,171.75,175.992,16340.738042857,0
+TMF.US,D,20121204,000000,177.341,179.058,176.694,179.001,9199.1339687663,0
+TMF.US,D,20121205,000000,178.936,180.886,178.213,178.702,21419.801916844,0
+TMF.US,D,20121206,000000,181.235,181.825,179.5,179.667,22131.904900961,0
+TMF.US,D,20121207,000000,175.174,177.161,174.732,174.91,21866.678520051,0
+TMF.US,D,20121210,000000,176.929,177.464,175.615,177.2,10816.076792581,0
+TMF.US,D,20121211,000000,174.17,174.293,172.481,173.168,27394.857644349,0
+TMF.US,D,20121212,000000,172.36,174.293,167.116,167.324,55292.131660576,0
+TMF.US,D,20121213,000000,165.889,169.47,165.345,167.193,22947.305458672,0
+TMF.US,D,20121214,000000,169.77,171.526,169.235,171.114,16320.483616662,0
+TMF.US,D,20121217,000000,170.671,170.671,163.476,163.543,51711.362313798,0
+TMF.US,D,20121218,000000,162.322,163.58,156.262,158.795,97290.32398923,0
+TMF.US,D,20121219,000000,160.334,163.035,159.32,160.222,30895.568706536,0
+TMF.US,D,20121220,000000,161.533,162.322,159.171,160.128,25870.125760843,0
+TMF.US,D,20121221,000000,165.645,166.206,164.172,165.24,58774.187330215,0
+TMF.US,D,20121224,000000,164.584,164.584,163.891,164.426,8227.6677271114,0
+TMF.US,D,20121226,000000,164.978,166.179,164.752,166.179,14780.081203416,0
+TMF.US,D,20121227,000000,165.128,170.757,164.951,167.68,52139.263717728,0
+TMF.US,D,20121228,000000,170.267,170.802,168.871,170.775,37174.973838181,0
+TMF.US,D,20121231,000000,168.834,169.235,160.973,161.863,60473.107278997,0
+TMF.US,D,20130102,000000,156.131,156.695,154.958,155.522,55644.238869638,0
+TMF.US,D,20130103,000000,154.958,155.155,149.031,149.209,62186.205326116,0
+TMF.US,D,20130104,000000,148.017,150.944,146.901,150.56,67639.869482467,0
+TMF.US,D,20130107,000000,150.794,152.163,149.417,151.058,23445.137934094,0
+TMF.US,D,20130108,000000,153.251,154.162,152.5,153.851,24116.305656848,0
+TMF.US,D,20130109,000000,153.946,155.08,152.707,153.598,19613.853315958,0
+TMF.US,D,20130110,000000,151.638,154.189,150.812,152.211,52678.244658999,0
+TMF.US,D,20130111,000000,151.083,156.47,150.625,156.47,38667.298639775,0
+TMF.US,D,20130114,000000,157.191,157.923,154.5,155.035,17648.747566077,0
+TMF.US,D,20130115,000000,159.303,159.611,156.724,156.844,54168.650620216,0
+TMF.US,D,20130116,000000,159.32,159.519,157.031,158.167,24731.613804202,0
+TMF.US,D,20130117,000000,154.162,155.016,151.997,153.646,31686.877157299,0
+TMF.US,D,20130118,000000,155.287,156.994,154.677,156.769,29930.285394983,0
+TMF.US,D,20130122,000000,154.895,157.857,154.424,157.802,24086.776835501,0
+TMF.US,D,20130123,000000,157.989,159.05,156.629,157.173,18475.874370532,0
+TMF.US,D,20130124,000000,156.515,156.583,153.946,155.399,20880.820975573,0
+TMF.US,D,20130125,000000,150.88,151.32,148.132,149.321,73815.763836031,0
+TMF.US,D,20130128,000000,145.457,147.848,145.297,147.642,25369.521627099,0
+TMF.US,D,20130129,000000,147.718,149.257,144.884,145.25,43474.313589292,0
+TMF.US,D,20130130,000000,143.74,145.044,142.134,144.293,49606.394420929,0
+TMF.US,D,20130131,000000,145.57,146.394,143.608,146.347,26831.677993887,0
+TMF.US,D,20130201,000000,148.843,149.277,140.616,140.823,51850.478241084,0
+TMF.US,D,20130204,000000,144.566,146.92,143.956,145.962,54407.119838101,0
+TMF.US,D,20130205,000000,143.047,143.74,141.827,142.352,27197.003881098,0
+TMF.US,D,20130206,000000,143.956,145.758,142.492,145.486,49283.283021999,0
+TMF.US,D,20130207,000000,145.158,147.972,144.426,144.426,36984.582231949,0
+TMF.US,D,20130208,000000,145.11,146.403,143.065,146.225,23596.619721584,0
+TMF.US,D,20130211,000000,146.178,147.267,145.653,145.869,23633.610699951,0
+TMF.US,D,20130212,000000,144.454,145.982,143.872,145.082,30265.975858604,0
+TMF.US,D,20130213,000000,141.347,143.111,140.503,141.546,51338.787474055,0
+TMF.US,D,20130214,000000,143.215,145.823,142.239,145.129,72094.031007219,0
+TMF.US,D,20130215,000000,144.707,144.792,142.379,143.74,25000.891070353,0
+TMF.US,D,20130219,000000,145.184,145.39,141.498,141.864,25543.496487889,0
+TMF.US,D,20130220,000000,140.634,143.328,140.42,142.866,41762.49476909,0
+TMF.US,D,20130221,000000,145.082,146.629,144.743,145.364,37548.827904842,0
+TMF.US,D,20130222,000000,145.625,146.741,145.409,145.962,12620.639564306,0
+TMF.US,D,20130225,000000,143.384,154.453,143.047,154.302,81841.633516895,0
+TMF.US,D,20130226,000000,152.069,155.662,151.686,151.778,40455.018257086,0
+TMF.US,D,20130227,000000,155.128,155.128,149.349,150.534,32342.054543584,0
+TMF.US,D,20130228,000000,151.189,151.705,149.228,151.301,30747.817997556,0
+TMF.US,D,20130301,000000,153.242,154.584,152.474,153.759,24118.437701711,0
+TMF.US,D,20130304,000000,153.326,153.851,151.207,151.207,13662.996297644,0
+TMF.US,D,20130305,000000,150.363,150.711,148.93,149.884,24557.745545656,0
+TMF.US,D,20130306,000000,146.976,148.205,145.878,146.02,17718.465433085,0
+TMF.US,D,20130307,000000,144.247,144.48,142.267,142.502,23070.111242759,0
+TMF.US,D,20130308,000000,138.45,140.073,137.557,138.119,93074.844886849,0
+TMF.US,D,20130311,000000,139.387,139.658,137.962,138.382,11387.891224736,0
+TMF.US,D,20130312,000000,139.706,141.751,139.706,141.32,22461.199229993,0
+TMF.US,D,20130313,000000,139.725,141.412,138.946,140.823,26532.125690689,0
+TMF.US,D,20130314,000000,139.171,141.141,138.816,139.677,29504.089626944,0
+TMF.US,D,20130315,000000,139.819,141.957,139.819,141.347,61081.592882791,0
+TMF.US,D,20130318,000000,145.39,145.691,143.065,144.743,34649.033687187,0
+TMF.US,D,20130319,000000,145.287,149.388,145.007,147.698,53667.406873013,0
+TMF.US,D,20130320,000000,144.773,146.085,142.642,142.943,26238.223306375,0
+TMF.US,D,20130321,000000,145.447,146.751,144.293,146.545,18852.393493271,0
+TMF.US,D,20130322,000000,146.658,147.746,145.212,147.295,6944.4965265408,0
+TMF.US,D,20130325,000000,144.865,148.881,144.827,146.59,20329.474174099,0
+TMF.US,D,20130326,000000,145.514,148.383,145.138,147.231,11785.410989374,0
+TMF.US,D,20130327,000000,150.692,152.624,150.455,150.974,24919.4469566,0
+TMF.US,D,20130328,000000,150.146,151.45,148.6,148.619,10591.679070789,0
+TMF.US,D,20130401,000000,149.34,152.276,149.069,151.997,15285.695642587,0
+TMF.US,D,20130402,000000,151.058,151.103,149.726,150.288,25942.082274957,0
+TMF.US,D,20130403,000000,151.997,155.653,151.676,154.228,29683.394599891,0
+TMF.US,D,20130404,000000,156.769,159.912,156.308,159.837,23650.134047636,0
+TMF.US,D,20130405,000000,169.732,171.92,168.806,169.358,61312.813148142,0
+TMF.US,D,20130408,000000,168.757,169.752,165.24,165.803,44073.524797932,0
+TMF.US,D,20130409,000000,166.029,166.891,163.692,164.471,15841.732942759,0
+TMF.US,D,20130410,000000,160.371,161.075,157.67,157.67,35150.917047848,0
+TMF.US,D,20130411,000000,158.785,159.726,157.989,158.43,27499.967456078,0
+TMF.US,D,20130412,000000,163.299,165.674,161.581,165.475,33493.571973887,0
+TMF.US,D,20130415,000000,166.451,170.024,165.428,169.641,38671.669331744,0
+TMF.US,D,20130416,000000,165.512,167.961,165.24,165.606,43904.773447055,0
+TMF.US,D,20130417,000000,167.314,171.591,167.219,168.871,41737.656446441,0
+TMF.US,D,20130418,000000,169.078,170.785,168.56,170.119,21080.167170228,0
+TMF.US,D,20130419,000000,169.809,169.809,168.421,169.171,10435.186977873,0
+TMF.US,D,20130422,000000,169.198,170.897,168.56,169.667,38945.95690332,0
+TMF.US,D,20130423,000000,170.86,172.8,167.389,167.69,16673.12383694,0
+TMF.US,D,20130424,000000,167.53,169.049,167.136,168.928,13558.099690402,0
+TMF.US,D,20130425,000000,166.759,167.116,166.114,167.051,20558.135985615,0
+TMF.US,D,20130426,000000,170.455,171.938,169.968,171.31,18065.668938963,0
+TMF.US,D,20130429,000000,172.463,172.8,168.712,169.489,29991.261878053,0
+TMF.US,D,20130430,000000,171.151,172.258,168.618,169.819,22320.804075789,0
+TMF.US,D,20130501,000000,172.877,176.047,172.781,174.847,36557.533645964,0
+TMF.US,D,20130502,000000,173.279,174.722,173.053,174.602,14564.638070046,0
+TMF.US,D,20130503,000000,167.07,167.408,161.515,161.948,110532.45463099,0
+TMF.US,D,20130506,000000,162.784,163.167,159.519,160.878,52952.532230575,0
+TMF.US,D,20130507,000000,158.908,160.176,158.524,159.05,30286.336887042,0
+TMF.US,D,20130508,000000,159.264,161.488,158.974,159.611,16879.825586372,0
+TMF.US,D,20130509,000000,160.287,163.441,158.12,158.147,42528.431885988,0
+TMF.US,D,20130510,000000,157.379,157.379,149.819,153.27,58383.490109138,0
+TMF.US,D,20130513,000000,149.706,151.058,148.93,149.903,50290.674219589,0
+TMF.US,D,20130514,000000,151.628,151.967,144.734,144.923,65848.098979918,0
+TMF.US,D,20130515,000000,148.403,148.974,144.369,147.698,37183.395415388,0
+TMF.US,D,20130516,000000,150.363,153.701,149.979,152.427,51055.971723028,0
+TMF.US,D,20130517,000000,150.072,150.711,146.471,146.471,33389.954593564,0
+TMF.US,D,20130520,000000,148.645,148.93,145.531,146.216,18872.754521709,0
+TMF.US,D,20130521,000000,146.058,149.547,144.293,149.499,31295.327118279,0
+TMF.US,D,20130522,000000,150.127,152.032,141.732,142.906,58367.499772669,0
+TMF.US,D,20130523,000000,146.658,146.844,141.694,144.773,24164.170064015,0
+TMF.US,D,20130524,000000,146.171,147.605,145.287,145.355,16402.354139387,0
+TMF.US,D,20130528,000000,142.613,143.29,134.275,134.275,64582.623751705,0
+TMF.US,D,20130529,000000,137.06,138.889,136.564,138.843,43937.92674467,0
+TMF.US,D,20130530,000000,139.038,139.481,136.76,137.914,26109.127989945,0
+TMF.US,D,20130531,000000,138.363,138.363,131.93,136.45,83096.874929766,0
+TMF.US,D,20130603,000000,135.072,140.898,134.798,138.993,94857.980607704,0
+TMF.US,D,20130604,000000,135.916,137.474,134.462,134.462,54735.667951432,0
+TMF.US,D,20130605,000000,136.732,140.39,136.349,140.344,90013.654873092,0
+TMF.US,D,20130606,000000,138.889,145.355,137.079,139.745,72319.921160414,0
+TMF.US,D,20130607,000000,136.262,138.382,132.804,133.028,65901.933112699,0
+TMF.US,D,20130610,000000,131.546,132.371,129.902,130.616,36780.652140839,0
+TMF.US,D,20130611,000000,129.323,135.118,128.863,135.091,54653.26441749,0
+TMF.US,D,20130612,000000,131.93,134.622,129.314,129.473,51997.37613212,0
+TMF.US,D,20130613,000000,132.061,135.746,131.348,135.315,54961.451502383,0
+TMF.US,D,20130614,000000,135.634,137.538,134.659,134.707,47299.841686299,0
+TMF.US,D,20130617,000000,135.354,135.429,131.63,132.502,34218.680431665,0
+TMF.US,D,20130618,000000,131.19,133.797,130.795,132.616,33683.217364418,0
+TMF.US,D,20130619,000000,134.18,134.395,126.837,128.899,95646.943809119,0
+TMF.US,D,20130620,000000,123.657,125.447,118.928,122.399,187969.81647292,0
+TMF.US,D,20130621,000000,121.78,122.727,115.956,115.982,114700.60233742,0
+TMF.US,D,20130624,000000,114.36,119.144,114.005,117.258,181279.45969401,0
+TMF.US,D,20130625,000000,117.624,117.998,114.275,114.38,91737.093337795,0
+TMF.US,D,20130626,000000,117.783,118.028,114.915,116.433,91519.411557321,0
+TMF.US,D,20130627,000000,119.556,120.692,117.998,119.951,69863.698876427,0
+TMF.US,D,20130628,000000,118.093,122.662,117.003,122.353,54453.918222836,0
+TMF.US,D,20130701,000000,120.925,123.506,120.345,123.289,34026.4765873,0
+TMF.US,D,20130702,000000,123.599,124.471,122.698,123.026,29716.121488532,0
+TMF.US,D,20130703,000000,122.952,123.862,121.966,122.195,18514.144575817,0
+TMF.US,D,20130705,000000,112.623,113.516,109.502,109.67,110451.75673294,0
+TMF.US,D,20130708,000000,111.836,113.403,111.611,112.475,48279.729505161,0
+TMF.US,D,20130709,000000,113.057,113.656,111.931,113.029,41135.140568264,0
+TMF.US,D,20130710,000000,113.029,113.029,109.502,110.233,35931.991683271,0
+TMF.US,D,20130711,000000,113.084,114.312,111.516,114.155,64239.257926581,0
+TMF.US,D,20130712,000000,115.843,116.075,112.623,113.854,39570.539445826,0
+TMF.US,D,20130715,000000,114.022,115.617,113.928,115.522,15551.988045928,0
+TMF.US,D,20130716,000000,116.048,117.116,115.888,116.657,21236.019649686,0
+TMF.US,D,20130717,000000,118.523,119.105,116.826,117.379,30713.598677511,0
+TMF.US,D,20130718,000000,116.714,116.751,113.057,113.309,52481.989929395,0
+TMF.US,D,20130719,000000,115.736,118.459,115.522,118.459,33065.563967714,0
+TMF.US,D,20130722,000000,118.785,119.904,118.243,118.759,23330.860329458,0
+TMF.US,D,20130723,000000,116.612,117.719,115.617,117.239,11394.926972783,0
+TMF.US,D,20130724,000000,113.516,114.201,110.654,112.933,49304.496868382,0
+TMF.US,D,20130725,000000,111.236,113.179,110.767,112.961,57083.582356397,0
+TMF.US,D,20130726,000000,114.717,115.288,113.432,114.753,23374.887055871,0
+TMF.US,D,20130729,000000,113.47,113.723,111.63,112.503,13809.147972976,0
+TMF.US,D,20130730,000000,113.516,113.581,111.565,112.277,11529.778810345,0
+TMF.US,D,20130731,000000,108.301,114.087,107.747,113.29,81327.277693787,0
+TMF.US,D,20130801,000000,110.279,110.383,105.889,106.903,105458.61426692,0
+TMF.US,D,20130802,000000,108.816,110.682,108.816,110.476,202105.80692333,0
+TMF.US,D,20130805,000000,109.315,109.528,107.475,107.99,52266.226989297,0
+TMF.US,D,20130806,000000,107.475,108.844,106.847,108.844,16471.858801909,0
+TMF.US,D,20130807,000000,109.528,111.536,109.276,111.18,42274.078933877,0
+TMF.US,D,20130808,000000,111.715,113.705,111.435,111.885,55167.726842843,0
+TMF.US,D,20130809,000000,110.476,112.755,110.476,112.755,39595.484370718,0
+TMF.US,D,20130812,000000,113.854,113.854,110.262,110.411,51989.167759399,0
+TMF.US,D,20130813,000000,106.751,106.751,105.081,105.645,54513.508876747,0
+TMF.US,D,20130814,000000,105.514,106.687,105.261,105.795,109639.76744701,0
+TMF.US,D,20130815,000000,102.897,104.464,101.742,101.772,86618.373429362,0
+TMF.US,D,20130816,000000,102.203,102.54,98.7296,100.749,71292.701945602,0
+TMF.US,D,20130819,000000,99.4909,99.6777,97.4187,98.0832,90856.55880953,0
+TMF.US,D,20130820,000000,99.3974,100.607,99.2475,100.299,56981.88381645,0
+TMF.US,D,20130821,000000,98.9841,100.318,96.9687,97.1284,79541.476916853,0
+TMF.US,D,20130822,000000,98.1115,100.203,97.4187,99.9609,82592.433115269,0
+TMF.US,D,20130823,000000,99.6489,103.525,98.844,103.178,81695.695046049,0
+TMF.US,D,20130826,000000,103.974,104.97,103.43,104.821,86841.491924236,0
+TMF.US,D,20130827,000000,106.292,109.049,105.428,108.796,82974.282350165,0
+TMF.US,D,20130828,000000,106.725,107.024,105.167,106.199,46764.485221293,0
+TMF.US,D,20130829,000000,104.847,109.248,104.556,108.722,63197.327602215,0
+TMF.US,D,20130830,000000,108.234,110.363,107.531,108.234,81103.839392185,0
+TMF.US,D,20130903,000000,104.64,104.923,101.555,103.797,96593.465125881,0
+TMF.US,D,20130904,000000,104.509,104.923,101.977,101.977,47809.400408466,0
+TMF.US,D,20130905,000000,101.295,101.79,98.6467,98.7394,105436.54760259,0
+TMF.US,D,20130906,000000,100.552,102.38,99.5485,100.082,87420.875115655,0
+TMF.US,D,20130909,000000,102.52,102.52,100.137,100.27,56349.839116925,0
+TMF.US,D,20130910,000000,99.3688,100.936,98.0274,98.1487,70628.996379866,0
+TMF.US,D,20130911,000000,99.7731,101.011,97.7191,100.7,75777.138507403,0
+TMF.US,D,20130912,000000,102.38,102.829,100.177,100.251,71336.302263042,0
+TMF.US,D,20130913,000000,101.356,102.38,100.673,101.471,39514.893074911,0
+TMF.US,D,20130916,000000,103.741,104.052,99.4451,99.6489,69242.527605701,0
+TMF.US,D,20130917,000000,101.075,102.024,99.9798,101.882,70656.179951865,0
+TMF.US,D,20130918,000000,101.79,107.211,99.7343,105.626,64372.723934981,0
+TMF.US,D,20130919,000000,106.048,106.048,103.234,103.843,48559.666995624,0
+TMF.US,D,20130920,000000,104.893,106.274,104.143,105.497,42831.608665454,0
+TMF.US,D,20130923,000000,106.181,107.953,106.181,107.783,52291.598323161,0
+TMF.US,D,20130924,000000,108.713,111.397,108.319,111.283,89141.755126522,0
+TMF.US,D,20130925,000000,110.513,112.682,110.026,111.826,69461.70181758,0
+TMF.US,D,20130926,000000,110.289,110.628,109.324,109.698,66181.550796431,0
+TMF.US,D,20130927,000000,109.454,111.255,109.454,110.289,38810.358850057,0
+TMF.US,D,20130930,000000,110.832,111.415,109.22,109.876,54454.877643024,0
+TMF.US,D,20131001,000000,109.144,114.38,108.15,108.384,147810.19303155,0
+TMF.US,D,20131002,000000,109.454,111.028,109.012,109.341,116563.68974063,0
+TMF.US,D,20131003,000000,108.929,110.739,108.665,108.889,30439.417708178,0
+TMF.US,D,20131004,000000,108.545,108.787,107.587,108.713,33090.615494851,0
+TMF.US,D,20131007,000000,110.204,110.588,109.435,109.932,16894.323491437,0
+TMF.US,D,20131008,000000,109.473,111.011,108.958,110,21699.952611794,0
+TMF.US,D,20131009,000000,109.191,109.324,107.323,107.342,34041.720708068,0
+TMF.US,D,20131010,000000,105.721,108.074,104.874,107.877,104536.07845486,0
+TMF.US,D,20131011,000000,109.81,110.119,107.653,107.718,49245.54582793,0
+TMF.US,D,20131014,000000,107.698,108.384,104.369,105.11,68719.21719417,0
+TMF.US,D,20131015,000000,106.976,107.231,104.801,104.951,67535.932295413,0
+TMF.US,D,20131016,000000,104.83,109.22,104.098,108.995,90612.013263788,0
+TMF.US,D,20131017,000000,110.899,112.868,110.326,111.903,58240.5365011,0
+TMF.US,D,20131018,000000,112.981,113.928,112.427,112.55,81621.499884829,0
+TMF.US,D,20131021,000000,112.277,112.277,110.804,111.469,32978.043526105,0
+TMF.US,D,20131022,000000,114.126,115.936,114.126,115.308,88208.878896881,0
+TMF.US,D,20131023,000000,115.888,117.858,115.888,116.498,83036.857866882,0
+TMF.US,D,20131024,000000,117.651,117.651,115.149,115.308,43627.501012671,0
+TMF.US,D,20131025,000000,115.917,117.003,115.86,116.564,71632.123487732,0
+TMF.US,D,20131028,000000,115.551,116.751,115.196,115.241,79700.207656875,0
+TMF.US,D,20131029,000000,114.455,116.124,114.155,115.843,78186.455804411,0
+TMF.US,D,20131030,000000,115.43,116.387,113.009,113.581,83032.273970428,0
+TMF.US,D,20131031,000000,115.214,115.382,112.85,114.397,90143.389802983,0
+TMF.US,D,20131101,000000,113.121,113.29,110.541,110.711,62554.302871649,0
+TMF.US,D,20131104,000000,111.63,112.154,110.739,110.899,38313.698999309,0
+TMF.US,D,20131105,000000,109.537,109.537,106.582,106.912,102040.41334091,0
+TMF.US,D,20131106,000000,106.707,107.323,106.048,107.231,71325.748640972,0
+TMF.US,D,20131107,000000,107.165,110.157,106.94,109.764,89791.069389435,0
+TMF.US,D,20131108,000000,103.609,104.052,101.882,102.136,96285.171438746,0
+TMF.US,D,20131111,000000,102.079,102.333,100.578,100.739,55019.549724891,0
+TMF.US,D,20131112,000000,101.265,102.38,101.227,102.061,28235.522933683,0
+TMF.US,D,20131113,000000,103.253,103.704,102.803,103.327,67828.235646081,0
+TMF.US,D,20131114,000000,104.556,106.976,104.219,105.223,98207.529689131,0
+TMF.US,D,20131115,000000,105.795,106.068,104.585,105.907,85660.978683801,0
+TMF.US,D,20131118,000000,106.048,107.877,106.048,107.68,95886.479049434,0
+TMF.US,D,20131119,000000,106.62,107.1,104.857,105.223,24576.29433596,0
+TMF.US,D,20131120,000000,104.989,105.937,99.5296,100.034,120134.97148777,0
+TMF.US,D,20131121,000000,99.2475,101.075,98.2162,100.309,85243.204492969,0
+TMF.US,D,20131122,000000,102.154,103.797,102.154,103.084,31671.313229802,0
+TMF.US,D,20131125,000000,102.897,104.735,102.897,104.125,10828.016243812,0
+TMF.US,D,20131126,000000,105.018,106.235,105.018,105.158,38292.804959655,0
+TMF.US,D,20131127,000000,105.428,105.559,103.367,104.735,19690.713533255,0
+TMF.US,D,20131129,000000,103.657,105.261,103.545,105.045,39806.770016605,0
+TMF.US,D,20131202,000000,104.033,104.033,102.203,102.446,35191.10609351,0
+TMF.US,D,20131203,000000,103.394,104.098,102.897,103.43,13781.218185276,0
+TMF.US,D,20131204,000000,100.626,101.319,99.6032,100.515,30427.478256946,0
+TMF.US,D,20131205,000000,99.8566,100.832,99.0216,99.6409,34220.812476529,0
+TMF.US,D,20131206,000000,100.007,101.151,99.5097,100.936,17619.964960431,0
+TMF.US,D,20131209,000000,101.319,102.043,100.85,101.742,15001.067653427,0
+TMF.US,D,20131210,000000,103.722,104.069,102.624,103.862,34268.463679208,0
+TMF.US,D,20131211,000000,102.99,103.59,101.385,101.517,34844.435598847,0
+TMF.US,D,20131212,000000,101.452,101.555,100.157,100.515,25132.22503389,0
+TMF.US,D,20131213,000000,101.601,102.024,100.739,101.696,23078.959228939,0
+TMF.US,D,20131216,000000,102.897,103.234,100.515,100.899,14028.322184854,0
+TMF.US,D,20131217,000000,100.157,102.333,100.034,101.996,13445.421119412,0
+TMF.US,D,20131218,000000,100.458,103.253,99.134,100.486,61321.021520862,0
+TMF.US,D,20131219,000000,100.607,101.197,99.5485,100.346,13259.506807392,0
+TMF.US,D,20131220,000000,103.253,104.893,102.136,104.801,50643.421042111,0
+TMF.US,D,20131223,000000,104.369,105.315,103.112,103.205,57347.316305903,0
+TMF.US,D,20131224,000000,101.835,102.024,100.607,100.719,15363.302075587,0
+TMF.US,D,20131226,000000,100.289,100.289,99.1912,99.3974,33336.653471998,0
+TMF.US,D,20131227,000000,99.4809,99.9798,98.2904,98.5535,30129.951396367,0
+TMF.US,D,20131230,000000,99.6409,102.043,99.5296,100.532,29522.851621735,0
+TMF.US,D,20131231,000000,100.034,100.719,96.6872,98.7217,45786.729447295,0
+TMF.US,D,20140102,000000,98.3364,100.101,98.3364,99.7155,24403.705304331,0
+TMF.US,D,20140103,000000,98.4968,100.419,98.3843,99.7632,19170.387984531,0
+TMF.US,D,20140106,000000,100.128,101.835,100.101,100.719,33009.384585585,0
+TMF.US,D,20140107,000000,101.517,101.902,100.673,101.555,12186.235423546,0
+TMF.US,D,20140108,000000,100.419,101.029,99.3974,100.832,28896.24363661,0
+TMF.US,D,20140109,000000,101.882,102.588,100.578,102.408,47277.028806269,0
+TMF.US,D,20140110,000000,104.191,106.555,103.974,106.084,77467.956685707,0
+TMF.US,D,20140113,000000,106.582,108.319,106.301,107.765,30627.570667304,0
+TMF.US,D,20140114,000000,106.912,107.372,106.084,106.235,29885.832259597,0
+TMF.US,D,20140115,000000,105.064,106.433,104.763,106.048,38569.331178337,0
+TMF.US,D,20140116,000000,107.342,108.102,107.034,107.897,39868.279510892,0
+TMF.US,D,20140117,000000,107.606,109.454,107.419,109.285,25593.279735431,0
+TMF.US,D,20140121,000000,109.324,110.139,109.257,109.512,59376.596606149,0
+TMF.US,D,20140122,000000,109.125,110.243,108.713,108.882,41566.773050702,0
+TMF.US,D,20140123,000000,110.777,114.201,110.739,113.488,62621.249080334,0
+TMF.US,D,20140124,000000,114.744,115.644,114.058,115.459,72160.657409176,0
+TMF.US,D,20140127,000000,114.82,115.936,113.121,113.121,35972.393933417,0
+TMF.US,D,20140128,000000,113.854,114.107,112.663,114.107,53619.542465847,0
+TMF.US,D,20140129,000000,115.214,117.763,114.219,116.742,62543.855851822,0
+TMF.US,D,20140130,000000,115.477,116.124,114.519,115.956,49278.912330031,0
+TMF.US,D,20140131,000000,117.887,118.561,116.826,117.953,69115.13792516,0
+TMF.US,D,20140203,000000,117.511,122.465,116.826,122.343,76292.666955185,0
+TMF.US,D,20140204,000000,119.641,120.336,117.887,118.795,30791.951326212,0
+TMF.US,D,20140205,000000,117.003,117.287,114.736,115.43,69207.135660982,0
+TMF.US,D,20140206,000000,114.772,114.772,113.235,113.817,29351.648419266,0
+TMF.US,D,20140207,000000,113.048,115.382,112.897,113.957,27792.910420202,0
+TMF.US,D,20140210,000000,113.356,115.054,113.356,114.867,43305.562238414,0
+TMF.US,D,20140211,000000,113.581,113.75,111.996,113.029,27029.425154895,0
+TMF.US,D,20140212,000000,112.109,112.154,110.421,111.35,43577.07815167,0
+TMF.US,D,20140213,000000,113.29,113.656,112.427,113.262,20015.423965833,0
+TMF.US,D,20140214,000000,113.403,113.488,112.427,113.141,31915.112559843,0
+TMF.US,D,20140218,000000,113.488,115.196,113.403,113.937,30344.541711791,0
+TMF.US,D,20140219,000000,114.82,114.915,112.381,112.568,44498.761145782,0
+TMF.US,D,20140220,000000,112.568,113.309,110.628,111.903,43309.932930382,0
+TMF.US,D,20140221,000000,111.283,113.6,111.283,113.451,6378.5452177571,0
+TMF.US,D,20140224,000000,113.723,113.723,112.015,112.663,18446.025742455,0
+TMF.US,D,20140225,000000,114.247,115.736,114.201,115.683,49206.209600214,0
+TMF.US,D,20140226,000000,115.57,117.559,115.477,117.482,47586.708322565,0
+TMF.US,D,20140227,000000,118.844,119.715,118.281,119.398,81667.338849376,0
+TMF.US,D,20140228,000000,118.619,120.259,117.146,119.866,30213.314350496,0
+TMF.US,D,20140303,000000,121.659,122.585,120.871,122.08,66539.094719894,0
+TMF.US,D,20140304,000000,119.754,119.754,116.498,116.564,83763.885165038,0
+TMF.US,D,20140305,000000,116.357,117.634,116.048,117.146,41603.870631311,0
+TMF.US,D,20140306,000000,114.566,115.026,113.695,113.854,36739.930083963,0
+TMF.US,D,20140307,000000,110.937,112.381,110.692,111.735,51028.894753272,0
+TMF.US,D,20140310,000000,111.806,112.315,111.35,112.154,47599.927000714,0
+TMF.US,D,20140311,000000,111.875,113.029,111.283,112.897,22374.211799598,0
+TMF.US,D,20140312,000000,114.867,116.028,114.519,115.241,48467.989066531,0
+TMF.US,D,20140313,000000,114.275,120.073,114.126,119.932,36328.125618746,0
+TMF.US,D,20140314,000000,121.479,121.639,119.489,120.111,28304.068176016,0
+TMF.US,D,20140317,000000,118.985,119.303,117.307,117.399,40855.2030778,0
+TMF.US,D,20140318,000000,117.146,118.795,117.146,118.759,16864.048454388,0
+TMF.US,D,20140319,000000,117.981,118.187,114.547,115.917,36289.962015706,0
+TMF.US,D,20140320,000000,115.477,117.022,115.149,115.27,30620.215112528,0
+TMF.US,D,20140321,000000,116.48,119.21,116.377,118.918,49870.874586138,0
+TMF.US,D,20140324,000000,118.318,121.799,118.206,121.639,42881.072106267,0
+TMF.US,D,20140325,000000,119.47,120.898,117.287,120.278,17084.608495427,0
+TMF.US,D,20140326,000000,119.914,123.103,119.894,122.971,28132.651769061,0
+TMF.US,D,20140327,000000,123.71,126.197,122.896,124.772,76758.945166642,0
+TMF.US,D,20140328,000000,124.444,124.444,121.619,122.614,70161.012532521,0
+TMF.US,D,20140331,000000,120.823,122.098,119.237,121.986,56973.675443728,0
+TMF.US,D,20140401,000000,119.932,120.212,118.561,118.665,52463.974150305,0
+TMF.US,D,20140402,000000,116.922,117.474,116.309,116.675,48235.915983234,0
+TMF.US,D,20140403,000000,117.333,118.89,117.307,118.206,67487.001865817,0
+TMF.US,D,20140404,000000,118.647,121.3,118.647,120.466,50010.20371791,0
+TMF.US,D,20140407,000000,121.077,123.243,121.077,122.783,49606.394420929,0
+TMF.US,D,20140408,000000,122.465,123.825,121.546,123.478,20964.503736431,0
+TMF.US,D,20140409,000000,121.929,123.224,121.17,121.864,52878.230467113,0
+TMF.US,D,20140410,000000,122.098,126.357,122.024,125.194,80346.643659224,0
+TMF.US,D,20140411,000000,127.596,128.328,126.292,128.075,45727.245395627,0
+TMF.US,D,20140414,000000,127.333,127.98,126.734,127.24,37361.847570389,0
+TMF.US,D,20140415,000000,127.69,130.86,126.93,129.331,46861.70646703,0
+TMF.US,D,20140416,000000,127.072,130.027,126.93,130.027,34822.368934518,0
+TMF.US,D,20140417,000000,130.334,130.568,124.557,125.634,53780.618455219,0
+TMF.US,D,20140421,000000,126.902,127.616,125.13,125.345,25507.678134197,0
+TMF.US,D,20140422,000000,124.349,127.183,124.313,126.76,26081.411406729,0
+TMF.US,D,20140423,000000,127.616,130.166,127.445,128.881,32644.698311833,0
+TMF.US,D,20140424,000000,127.258,129.659,127.212,129.565,27689.612846608,0
+TMF.US,D,20140425,000000,130.749,132.436,129.979,129.979,49356.518763029,0
+TMF.US,D,20140428,000000,129.21,129.979,127.4,128.328,53737.124740021,0
+TMF.US,D,20140429,000000,126.085,127.897,125.618,127.868,24434.726557082,0
+TMF.US,D,20140430,000000,127.84,129.632,126.049,129.256,29515.709271445,0
+TMF.US,D,20140501,000000,129.435,133.592,129.387,132.942,57499.011297879,0
+TMF.US,D,20140502,000000,131.574,137.324,131.018,135.906,79909.467860142,0
+TMF.US,D,20140505,000000,136.14,136.386,133.036,133.449,64048.333309133,0
+TMF.US,D,20140506,000000,133.833,135.438,133.402,135.146,32187.268086557,0
+TMF.US,D,20140507,000000,134.481,135.054,132.99,133.449,45461.805810231,0
+TMF.US,D,20140508,000000,134.424,135.813,131.357,131.967,38886.36624941,0
+TMF.US,D,20140509,000000,131.779,132.616,129.782,130.654,23640.753050241,0
+TMF.US,D,20140512,000000,129.848,130.261,128.197,129.089,39070.681527784,0
+TMF.US,D,20140513,000000,131.245,132.278,131.067,132.212,19781.538644404,0
+TMF.US,D,20140514,000000,135.56,137.324,135.344,136.602,37877.376018173,0
+TMF.US,D,20140515,000000,139.566,141.751,139.003,139.904,76982.490070488,0
+TMF.US,D,20140516,000000,138.976,140.438,138.309,138.618,46862.985693947,0
+TMF.US,D,20140519,000000,140.063,140.25,135.297,135.692,44832.319564541,0
+TMF.US,D,20140520,000000,135.203,138.363,135.203,136.386,38748.84935577,0
+TMF.US,D,20140521,000000,133.928,134.387,132.549,134.049,45543.463128469,0
+TMF.US,D,20140522,000000,133.928,134.452,132.323,133.572,54211.184915226,0
+TMF.US,D,20140523,000000,135.11,136.3,134.687,135.41,43173.055650202,0
+TMF.US,D,20140527,000000,136.094,138.084,134.537,137.952,106097.26830552,0
+TMF.US,D,20140528,000000,140.823,143.309,140.607,142.906,124417.71660556,0
+TMF.US,D,20140529,000000,143.421,144.698,140.823,140.916,92248.677502582,0
+TMF.US,D,20140530,000000,139.995,141.676,139.443,140.607,99484.091550627,0
+TMF.US,D,20140602,000000,137.764,139.969,135.972,137.513,90823.51211416,0
+TMF.US,D,20140603,000000,135.598,135.784,132.09,132.417,96761.683465542,0
+TMF.US,D,20140604,000000,133.178,133.31,131.245,132.278,56069.048808518,0
+TMF.US,D,20140605,000000,130.654,133.673,130.411,132.578,55408.861116805,0
+TMF.US,D,20140606,000000,134.293,135.269,132.119,132.671,59845.220066955,0
+TMF.US,D,20140609,000000,131.911,132.511,131.067,131.856,46539.341283802,0
+TMF.US,D,20140610,000000,130.447,131.218,129.725,130.505,52163.675631404,0
+TMF.US,D,20140611,000000,131.133,132.042,129.782,131.067,39063.219370764,0
+TMF.US,D,20140612,000000,131.423,135.035,130.411,133.655,87639.62291856,0
+TMF.US,D,20140613,000000,132.323,136.094,132.09,134.293,37444.25110433,0
+TMF.US,D,20140616,000000,134.603,136.03,134.265,135.315,31071.035998731,0
+TMF.US,D,20140617,000000,134.125,134.125,131.949,132.212,50858.437766505,0
+TMF.US,D,20140618,000000,133.019,136.508,131.423,135.242,65364.657807317,0
+TMF.US,D,20140619,000000,135.624,135.765,129.305,129.998,102482.17303645,0
+TMF.US,D,20140620,000000,130.054,132.905,129.876,132.878,32517.735040263,0
+TMF.US,D,20140623,000000,134.17,134.36,131.574,131.574,54571.82030374,0
+TMF.US,D,20140624,000000,134.143,135.935,132.962,135.86,47816.116349784,0
+TMF.US,D,20140625,000000,137.513,138.402,136.122,136.723,38623.165311119,0
+TMF.US,D,20140626,000000,137.952,140.014,137.952,138.646,44513.578857579,0
+TMF.US,D,20140627,000000,139.923,140.128,137.727,138.036,33667.760039164,0
+TMF.US,D,20140630,000000,139.257,140.092,137.538,139.209,51452.425465233,0
+TMF.US,D,20140701,000000,136.386,137.173,135.324,135.598,53572.850683356,0
+TMF.US,D,20140702,000000,133.234,133.383,130.88,131.301,65230.871992187,0
+TMF.US,D,20140703,000000,128.74,130.334,128.675,130.027,55081.379025906,0
+TMF.US,D,20140707,000000,131.779,133.72,131.779,132.726,88840.923596406,0
+TMF.US,D,20140708,000000,135.41,137.484,135.344,137.098,82536.786744355,0
+TMF.US,D,20140709,000000,136.855,138.524,132.755,137.513,69027.084472334,0
+TMF.US,D,20140710,000000,140.034,140.39,137.353,137.538,72839.820300165,0
+TMF.US,D,20140711,000000,139.19,140.551,139.068,140.185,51204.362045466,0
+TMF.US,D,20140714,000000,139.134,139.491,137.793,138.291,51823.507873572,0
+TMF.US,D,20140715,000000,137.324,139.745,136.359,137.513,43503.949012882,0
+TMF.US,D,20140716,000000,137.952,140.108,137.793,139.782,26176.287403116,0
+TMF.US,D,20140717,000000,142.455,145.531,141.459,145.007,95823.050714772,0
+TMF.US,D,20140718,000000,145.053,145.194,142.134,143.722,92920.591441038,0
+TMF.US,D,20140721,000000,145.4,147.625,145.382,145.729,71230.126428883,0
+TMF.US,D,20140722,000000,145.701,147.015,144.162,146.638,42467.668607403,0
+TMF.US,D,20140723,000000,147.174,147.718,145.925,145.982,36238.792939003,0
+TMF.US,D,20140724,000000,143.516,143.628,142.492,142.848,32951.712772052,0
+TMF.US,D,20140725,000000,146.403,147.764,145.906,147.642,56306.238799484,0
+TMF.US,D,20140728,000000,147.437,148.664,145.682,147.146,50312.207872702,0
+TMF.US,D,20140729,000000,148.506,149.285,146.901,148.664,52314.624407679,0
+TMF.US,D,20140730,000000,145.842,146.581,142.006,142.521,117562.8725655,0
+TMF.US,D,20140731,000000,139.754,143.439,139.397,141.459,114250.95407591,0
+TMF.US,D,20140801,000000,141.028,145.531,139.491,144.602,86641.506116122,0
+TMF.US,D,20140804,000000,144.48,145.382,143.364,143.364,31968.946692624,0
+TMF.US,D,20140805,000000,142.622,145.269,141.366,144.811,59896.175939171,0
+TMF.US,D,20140806,000000,147.784,147.925,144.753,145.053,33417.990983507,0
+TMF.US,D,20140807,000000,145.427,148.993,144.734,148.881,96800.060273069,0
+TMF.US,D,20140808,000000,149.979,151.59,147.857,148.178,71480.002086783,0
+TMF.US,D,20140811,000000,148.712,149.219,147.277,148.195,38067.980828891,0
+TMF.US,D,20140812,000000,147.764,147.764,145.148,145.269,33294.758790447,0
+TMF.US,D,20140813,000000,145.823,148.045,145.364,148.045,30750.056644662,0
+TMF.US,D,20140814,000000,149.838,151.786,147.577,151.59,63859.540736547,0
+TMF.US,D,20140815,000000,152.688,159.003,152.614,156.534,160648.62097857,0
+TMF.US,D,20140818,000000,154.62,154.837,151.263,151.863,84099.788833144,0
+TMF.US,D,20140819,000000,154.002,154.228,149.799,150.504,70820.560610773,0
+TMF.US,D,20140820,000000,149.998,150.127,148.355,149.726,140768.26205479,0
+TMF.US,D,20140821,000000,150.072,152.594,149.903,152.257,138372.90965163,0
+TMF.US,D,20140822,000000,152.529,155.278,150.625,154.837,147091.48070836,0
+TMF.US,D,20140825,000000,155.493,156.629,154.463,156.394,110160.09299573,0
+TMF.US,D,20140826,000000,157.36,157.538,154.376,154.958,73574.629562068,0
+TMF.US,D,20140827,000000,156.217,159.113,155.223,158.946,89086.002153364,0
+TMF.US,D,20140828,000000,162.21,163.016,160.307,161.394,135582.48933543,0
+TMF.US,D,20140829,000000,161.394,163.177,160.521,161.854,110361.89104198,0
+TMF.US,D,20140902,000000,155.605,155.917,153.187,153.355,155815.06207051,0
+TMF.US,D,20140903,000000,151.9,155.887,151.723,155.887,65390.881959128,0
+TMF.US,D,20140904,000000,152.932,153.937,150.127,150.455,79763.635991539,0
+TMF.US,D,20140905,000000,151.957,152.755,148.355,149.566,93185.924424191,0
+TMF.US,D,20140908,000000,151.928,152.914,148.292,149.378,372155.57312142,0
+TMF.US,D,20140909,000000,148.46,149.979,148.393,149.152,56415.292894207,0
+TMF.US,D,20140910,000000,146.274,146.968,145.776,146.451,125504.84628102,0
+TMF.US,D,20140911,000000,147.625,148.57,144.846,144.874,96404.246144323,0
+TMF.US,D,20140912,000000,141.478,142.306,139.715,140.279,96868.498913159,0
+TMF.US,D,20140915,000000,142.071,142.811,140.279,140.889,77902.147621982,0
+TMF.US,D,20140916,000000,141.366,141.977,139.209,139.284,72097.12247227,0
+TMF.US,D,20140917,000000,140.794,141.751,137.859,138.036,101972.29450755,0
+TMF.US,D,20140918,000000,139.65,140.39,138.309,139.443,74026.409868459,0
+TMF.US,D,20140919,000000,141.274,144.923,139.715,144.698,53737.657751236,0
+TMF.US,D,20140922,000000,144.903,146.403,144.257,145.1,74850.871616836,0
+TMF.US,D,20140923,000000,145.982,148.045,145.476,147.839,63543.145278933,0
+TMF.US,D,20140924,000000,147.389,148.273,144.987,145.663,54747.18099369,0
+TMF.US,D,20140925,000000,147.577,150.757,147.577,150.645,56091.328677332,0
+TMF.US,D,20140926,000000,150.127,151.161,148.637,150.045,76113.468584482,0
+TMF.US,D,20140929,000000,154.087,154.527,152.688,153.581,43696.259459491,0
+TMF.US,D,20140930,000000,152.594,153.87,150.504,151.103,53819.741478449,0
+TMF.US,D,20141001,000000,154.602,159.922,154.376,159.743,118439.14300404,0
+TMF.US,D,20141002,000000,158.205,159.649,155.323,155.747,70566.740669878,0
+TMF.US,D,20141003,000000,154.958,157.782,154.087,157.502,64113.360677442,0
+TMF.US,D,20141006,000000,156.949,159.227,156.179,157.726,70798.707150931,0
+TMF.US,D,20141007,000000,160.099,164.499,159.452,164.248,76707.243078723,0
+TMF.US,D,20141008,000000,164.593,164.885,160.804,164.291,89711.970525032,0
+TMF.US,D,20141009,000000,164.022,165.277,161.948,162.257,92321.593436884,0
+TMF.US,D,20141010,000000,164.743,167.136,164.134,167.004,96389.535034771,0
+TMF.US,D,20141013,000000,167.361,171.703,166.986,170.119,108090.94345656,0
+TMF.US,D,20141014,000000,172.267,174.227,169.667,173.234,159559.78566723,0
+TMF.US,D,20141015,000000,185.897,201.479,174.65,177.341,436831.90024483,0
+TMF.US,D,20141016,000000,184.189,184.323,172.781,174.273,136809.26794938,0
+TMF.US,D,20141017,000000,171.413,173.58,168.693,171.526,106584.44055663,0
+TMF.US,D,20141020,000000,174.134,174.227,170.887,172.98,73403.959370815,0
+TMF.US,D,20141021,000000,170.267,171.77,168.852,169.03,92309.760587896,0
+TMF.US,D,20141022,000000,168.516,170.004,167.53,169.217,71686.064222757,0
+TMF.US,D,20141023,000000,166.93,167.07,162.745,164.818,53600.993675543,0
+TMF.US,D,20141024,000000,166.32,168.14,164.31,165.213,33788.646982875,0
+TMF.US,D,20141027,000000,165.926,167.568,165.081,166.161,45318.10598649,0
+TMF.US,D,20141028,000000,163.702,165.148,162.689,163.354,57653.691152663,0
+TMF.US,D,20141029,000000,162.163,165.485,159.959,164.114,44937.535978511,0
+TMF.US,D,20141030,000000,167.934,168.186,164.48,164.575,56318.178250714,0
+TMF.US,D,20141031,000000,163.58,165.081,161.601,163.261,28713.953800856,0
+TMF.US,D,20141103,000000,163.122,163.91,160.325,163.421,106304.71627065,0
+TMF.US,D,20141104,000000,165.465,167.136,164.002,164.725,45626.506275869,0
+TMF.US,D,20141105,000000,163.016,164.856,162.792,164.407,76992.404079099,0
+TMF.US,D,20141106,000000,162.051,163.035,160.615,161.047,86940.951817078,0
+TMF.US,D,20141107,000000,162.38,166.498,162.163,166.469,51629.598393318,0
+TMF.US,D,20141110,000000,165.626,165.908,161.601,161.872,52688.265269853,0
+TMF.US,D,20141111,000000,161.189,162.586,160.615,162.447,42155.537239515,0
+TMF.US,D,20141112,000000,164.21,165.277,161.009,161.854,44261.997563789,0
+TMF.US,D,20141113,000000,162.137,164.134,161.123,162.904,46986.111284764,0
+TMF.US,D,20141114,000000,162.447,165.728,162.257,165.176,57266.405203367,0
+TMF.US,D,20141117,000000,166.498,166.62,162.887,164.31,34577.183775316,0
+TMF.US,D,20141118,000000,164.63,165.626,164.388,165.372,33424.600322581,0
+TMF.US,D,20141119,000000,162.997,165.645,162.257,162.633,36154.683769172,0
+TMF.US,D,20141120,000000,167.004,167.088,163.486,164.669,44741.38785115,0
+TMF.US,D,20141121,000000,165.626,168.093,165.626,167.839,53347.173734647,0
+TMF.US,D,20141124,000000,165.982,168.57,165.55,168.262,101260.8311369,0
+TMF.US,D,20141125,000000,168.991,172.726,168.666,172.267,100301.51755096,0
+TMF.US,D,20141126,000000,174.227,175.25,173.607,173.738,60884.058926268,0
+TMF.US,D,20141128,000000,176.441,178.662,176.422,178.111,55000.148116639,0
+TMF.US,D,20141201,000000,180.072,180.409,174.741,174.885,87184.218135903,0
+TMF.US,D,20141202,000000,171.721,171.983,169.631,169.8,80262.854296122,0
+TMF.US,D,20141203,000000,169.752,171.797,168.991,171.797,62063.932553245,0
+TMF.US,D,20141204,000000,171.583,175.897,171.196,175.897,42283.566533515,0
+TMF.US,D,20141205,000000,175.007,175.183,170.653,173.053,103153.44736145,0
+TMF.US,D,20141208,000000,174.36,180.034,174.36,179.077,56672.843913612,0
+TMF.US,D,20141209,000000,183.646,185.062,181.028,182.059,76120.610934772,0
+TMF.US,D,20141210,000000,181.919,187.238,181.629,186.141,91397.351988936,0
+TMF.US,D,20141211,000000,184.386,187.639,182.362,187.611,80500.683900548,0
+TMF.US,D,20141212,000000,192.032,196.093,190.22,195.82,104323.19377533,0
+TMF.US,D,20141215,000000,192.902,197.698,191.777,194.771,117249.14216396,0
+TMF.US,D,20141216,000000,200.867,202.435,196.169,201.891,102348.60042581,0
+TMF.US,D,20141217,000000,198.56,199.753,193.271,196.507,89504.948968871,0
+TMF.US,D,20141218,000000,189.283,190.015,186.376,187.568,164049.5523412,0
+TMF.US,D,20141219,000000,187.568,193.813,187.266,193.391,68527.119952048,0
+TMF.US,D,20141222,000000,191.571,194.93,191.028,194.592,33321.622555716,0
+TMF.US,D,20141223,000000,191.619,192.123,182.501,182.726,54739.292427697,0
+TMF.US,D,20141224,000000,181.516,186.141,181.159,186.141,35286.195294383,0
+TMF.US,D,20141226,000000,188.307,188.579,185.916,187.754,53907.155317816,0
+TMF.US,D,20141229,000000,190.22,193.091,189.631,192.032,52354.067237637,0
+TMF.US,D,20141230,000000,194.818,195.942,192.876,193.486,44230.763106551,0
+TMF.US,D,20141231,000000,193.767,195.698,193.316,194.818,36418.524320921,0
+TMF.US,D,20150102,000000,196.421,202.53,195.643,200.822,79804.358048415,0
+TMF.US,D,20150105,000000,204.124,211.9,204.124,210.484,103674.41252363,0
+TMF.US,D,20150106,000000,217.361,225.764,214.742,221.693,181753.30666473,0
+TMF.US,D,20150107,000000,217.099,223.429,214.593,220.531,88763.850174622,0
+TMF.US,D,20150108,000000,215.267,215.372,210.84,211.845,67648.077855188,0
+TMF.US,D,20150109,000000,209.705,219,209.039,218.926,92283.110027113,0
+TMF.US,D,20150112,000000,218.477,224.656,218.13,222.574,66331.007141301,0
+TMF.US,D,20150113,000000,220.391,226.497,219.179,222.545,91918.850162334,0
+TMF.US,D,20150114,000000,232.191,234.095,226.946,227.341,114268.65004826,0
+TMF.US,D,20150115,000000,227.575,238.953,226.965,238.523,128503.5673803,0
+TMF.US,D,20150116,000000,235.145,236.871,228.438,228.972,86800.450060631,0
+TMF.US,D,20150120,000000,234.226,239.041,233.86,238.11,82784.956766364,0
+TMF.US,D,20150121,000000,239.404,241.477,227.706,230.062,122296.86497847,0
+TMF.US,D,20150122,000000,232.772,233.879,224.592,227.255,143353.57965521,0
+TMF.US,D,20150123,000000,234.479,238.889,234.03,236.852,92943.724127798,0
+TMF.US,D,20150126,000000,237.445,239.132,233.317,234.9,105018.1337983,0
+TMF.US,D,20150127,000000,242.481,244.084,233.776,235.868,85543.076602898,0
+TMF.US,D,20150128,000000,237.021,250.69,237.012,247.359,119379.05498172,0
+TMF.US,D,20150129,000000,243.109,246.976,240.501,242.677,76604.585118587,0
+TMF.US,D,20150130,000000,252.688,256.647,250.315,255.22,139529.43738736,0
+TMF.US,D,20150202,000000,248.194,254.788,247.968,252.828,146588.63792751,0
+TMF.US,D,20150203,000000,242.275,243.026,235.37,236.667,162343.49004212,0
+TMF.US,D,20150204,000000,230.868,238.569,229.056,237.614,139250.67252157,0
+TMF.US,D,20150205,000000,233.222,234.479,229.066,230.306,96309.796556909,0
+TMF.US,D,20150206,000000,223.531,224.806,215.681,217.999,170781.27079044,0
+TMF.US,D,20150209,000000,223.165,223.165,216.676,216.806,148841.4631316,0
+TMF.US,D,20150210,000000,213.588,215.118,210.304,211.535,69578.218069322,0
+TMF.US,D,20150211,000000,211.299,213.983,207.941,212.426,73439.884326751,0
+TMF.US,D,20150212,000000,211.242,215.521,210.136,210.4,77982.312508815,0
+TMF.US,D,20150213,000000,210.501,210.501,203.477,203.871,108390.81556649,0
+TMF.US,D,20150217,000000,201.91,202.632,193.251,194.799,204133.3815877,0
+TMF.US,D,20150218,000000,197.425,201.562,195.671,197.951,134560.9200395,0
+TMF.US,D,20150219,000000,197.087,200.183,194.292,194.499,113970.05716525,0
+TMF.US,D,20150220,000000,198.288,202.781,193.552,196.121,161358.69852006,0
+TMF.US,D,20150223,000000,199.067,203.477,198.888,202.322,114586.32473279,0
+TMF.US,D,20150224,000000,200.906,211.207,198.795,210.671,154209.63228895,0
+TMF.US,D,20150225,000000,209.443,214.142,207.894,213.391,114346.25648125,0
+TMF.US,D,20150226,000000,210.747,213.739,204.49,204.62,168765.20916835,0
+TMF.US,D,20150227,000000,207.481,210.211,203.785,209.611,113200.70877656,0
+TMF.US,D,20150302,000000,208.54,208.786,197.671,198,160140.66129005,0
+TMF.US,D,20150303,000000,198.1,200.164,195.718,195.718,107098.90298198,0
+TMF.US,D,20150304,000000,198.532,198.869,195.146,196.806,102462.0252125,0
+TMF.US,D,20150305,000000,196.713,198.129,193.515,195.624,85855.740982002,0
+TMF.US,D,20150306,000000,187.838,188.392,179.938,182.501,164998.52550955,0
+TMF.US,D,20150309,000000,187.587,188.288,185.119,187.549,97029.468300288,0
+TMF.US,D,20150310,000000,193.354,195.541,192.482,194.771,87136.566933223,0
+TMF.US,D,20150311,000000,194.443,200.091,194.386,199.133,87269.180123679,0
+TMF.US,D,20150312,000000,203.504,203.711,196.882,198.684,129181.13123764,0
+TMF.US,D,20150313,000000,197.013,200.757,195.671,196.787,78745.477967392,0
+TMF.US,D,20150316,000000,202.781,203.336,199.312,202.418,65098.685210705,0
+TMF.US,D,20150317,000000,205.623,208.016,204.161,207.435,66070.151452359,0
+TMF.US,D,20150318,000000,211.993,219.629,205.483,219.404,158594.82216242,0
+TMF.US,D,20150319,000000,218.222,220.108,213.409,216.318,150645.27968763,0
+TMF.US,D,20150320,000000,218.504,220.353,217.735,219.583,86871.447154557,0
+TMF.US,D,20150323,000000,220.578,220.625,216.983,219,95704.615622654,0
+TMF.US,D,20150324,000000,221.121,225.182,219.404,225.143,96852.828383419,0
+TMF.US,D,20150325,000000,225.736,225.894,219.133,219.404,96985.334971631,0
+TMF.US,D,20150326,000000,216.9,217.407,207.753,209.415,157976.52915225,0
+TMF.US,D,20150327,000000,211.845,217.003,211.767,216.582,112177.86025372,0
+TMF.US,D,20150330,000000,215.962,216.431,212.237,213.617,75300.519878364,0
+TMF.US,D,20150331,000000,212.839,216.224,211.271,215.023,132886.1987999,0
+TMF.US,D,20150401,000000,219.885,225.21,219.443,223.643,154487.65093904,0
+TMF.US,D,20150402,000000,222.545,222.714,215.839,216.515,77552.918673483,0
+TMF.US,D,20150406,000000,220.089,220.089,211.375,212.858,121673.24185616,0
+TMF.US,D,20150407,000000,213.898,218.664,212.032,218.045,73706.709741308,0
+TMF.US,D,20150408,000000,217.855,219.367,212.791,218.045,89123.952551919,0
+TMF.US,D,20150409,000000,216.167,217.219,208.419,209.798,120245.09160492,0
+TMF.US,D,20150410,000000,214.123,214.274,210.353,210.577,80379.583752351,0
+TMF.US,D,20150413,000000,210.304,212.396,209.657,211.57,39262.24575869,0
+TMF.US,D,20150414,000000,219.039,221.497,214.855,215.989,62183.646872281,0
+TMF.US,D,20150415,000000,217.612,218.738,214.076,215.539,46362.168355717,0
+TMF.US,D,20150416,000000,216.224,216.806,209.611,212.237,50956.618432429,0
+TMF.US,D,20150417,000000,211.271,220.717,211.027,219.554,72429.828073083,0
+TMF.US,D,20150420,000000,216.919,217.19,212.105,213.898,55926.948018423,0
+TMF.US,D,20150421,000000,213.617,214.047,210.192,211.046,35920.478641013,0
+TMF.US,D,20150422,000000,209.771,210.032,200.39,201.066,146993.61984916,0
+TMF.US,D,20150423,000000,201.506,206.298,200.886,203.691,83294.195681802,0
+TMF.US,D,20150424,000000,205.653,209.226,205.418,207.65,86576.585350055,0
+TMF.US,D,20150427,000000,207.406,209.497,204.218,207.462,54587.49083348,0
+TMF.US,D,20150428,000000,203.064,205.586,198.814,198.937,75378.765924822,0
+TMF.US,D,20150429,000000,191.966,194.771,189.49,191.731,188626.59289285,0
+TMF.US,D,20150430,000000,188.418,193.552,186.076,192.876,145257.17591079,0
+TMF.US,D,20150501,000000,188.064,189.49,183.373,185.119,98221.920991954,0
+TMF.US,D,20150504,000000,186.282,187.191,179.125,179.799,124720.5735783,0
+TMF.US,D,20150505,000000,179.893,180.333,174.631,178.993,139559.81902665,0
+TMF.US,D,20150506,000000,175.814,176.159,168.928,169.667,155139.95006477,0
+TMF.US,D,20150507,000000,173.553,178.066,172.98,176.47,237698.27046224,0
+TMF.US,D,20150508,000000,181.919,182.324,176.995,178.027,170607.61573637,0
+TMF.US,D,20150511,000000,174.002,174.273,164.743,164.923,200153.3868404,0
+TMF.US,D,20150512,000000,163.335,169.397,162.069,166.132,203850.6724389,0
+TMF.US,D,20150513,000000,169.838,169.838,161.281,162.099,154755.64897828,0
+TMF.US,D,20150514,000000,162.51,166.001,161.562,163.514,166058.79141972,0
+TMF.US,D,20150515,000000,168.421,174.65,168.027,173.053,185457.62801129,0
+TMF.US,D,20150518,000000,167.82,168.28,164.388,164.725,157192.14984729,0
+TMF.US,D,20150519,000000,159.181,165.664,158.703,160.41,184116.46519046,0
+TMF.US,D,20150520,000000,161.32,163.91,158.984,161.123,131804.61244109,0
+TMF.US,D,20150521,000000,164.698,168.741,164.162,167.736,97515.254722238,0
+TMF.US,D,20150522,000000,168.628,169.397,165.465,167.961,81615.849965944,0
+TMF.US,D,20150526,000000,169.742,176.929,169.377,176.282,185573.0782406,0
+TMF.US,D,20150527,000000,175.325,178.27,172.96,177.867,98045.281075085,0
+TMF.US,D,20150528,000000,176.77,178.916,175.708,176.515,56384.484845943,0
+TMF.US,D,20150529,000000,179.705,181.14,176.881,177.605,129622.99753542,0
+TMF.US,D,20150601,000000,175.944,177.069,170.147,171.863,138856.7772332,0
+TMF.US,D,20150602,000000,167.839,168.073,163.261,164.622,94916.71844367,0
+TMF.US,D,20150603,000000,160.212,161.17,155.513,156.911,167781.05725976,0
+TMF.US,D,20150604,000000,159.649,163.75,159.555,162.764,144550.29643659,0
+TMF.US,D,20150605,000000,158.298,160.852,156.001,156.863,105862.4235639,0
+TMF.US,D,20150608,000000,158.177,159.04,156.001,156.308,58341.382223102,0
+TMF.US,D,20150609,000000,154.556,154.978,151.021,152.783,90978.831582403,0
+TMF.US,D,20150610,000000,150.1,151.049,147.67,148.731,99128.146660813,0
+TMF.US,D,20150611,000000,152.614,157.999,151.45,157.839,116629.78313137,0
+TMF.US,D,20150612,000000,156.787,162.474,156.375,158.147,121231.58876286,0
+TMF.US,D,20150615,000000,161.901,162.417,157.22,158.664,82145.982921034,0
+TMF.US,D,20150616,000000,160.587,162.54,157.97,162.51,66776.604517591,0
+TMF.US,D,20150617,000000,160.053,160.615,154.978,158.871,77376.278756614,0
+TMF.US,D,20150618,000000,155.372,157.05,153.167,156.394,91464.618004351,0
+TMF.US,D,20150619,000000,160.195,162.792,160.119,162.351,100165.17328199,0
+TMF.US,D,20150622,000000,157.267,158.581,152.276,152.688,121629.21512973,0
+TMF.US,D,20150623,000000,148.712,153.646,148.712,149.819,82812.460145092,0
+TMF.US,D,20150624,000000,151.9,154.331,150.692,153.514,64656.818912927,0
+TMF.US,D,20150625,000000,152.35,154.068,150.721,151.977,60549.541087322,0
+TMF.US,D,20150626,000000,148.506,149.267,145.522,146.854,114297.75246063,0
+TMF.US,D,20150629,000000,153.701,159.807,151.723,158.11,172992.20131298,0
+TMF.US,D,20150630,000000,155.072,160.137,154.677,155.419,135952.61232358,0
+TMF.US,D,20150701,000000,150.127,151.751,148.132,148.974,108423.9688641,0
+TMF.US,D,20150702,000000,151.751,152.895,149.95,150.597,66202.658040572,0
+TMF.US,D,20150706,000000,158.392,160.567,154.602,158.645,131787.02307098,0
+TMF.US,D,20150707,000000,164.649,167.934,162.012,163.103,124808.8402356,0
+TMF.US,D,20150708,000000,166.292,168.449,164.229,167.53,184210.16856217,0
+TMF.US,D,20150709,000000,160.925,162.322,157.173,157.605,60328.87444404,0
+TMF.US,D,20150710,000000,149.903,152.529,148.788,150.1,145963.84218052,0
+TMF.US,D,20150713,000000,147.389,151.384,147.389,148.664,107010.63632467,0
+TMF.US,D,20150714,000000,149.799,150.597,148.6,150.017,56238.972784068,0
+TMF.US,D,20150715,000000,150.175,155.625,149.998,154.79,74308.159597055,0
+TMF.US,D,20150716,000000,153.496,158.11,153.167,157.999,85855.740982002,0
+TMF.US,D,20150717,000000,158.966,161.104,158.966,160.521,106083.30341166,0
+TMF.US,D,20150720,000000,158.776,159.959,157.173,158.581,55823.970251558,0
+TMF.US,D,20150721,000000,156.151,161.142,156.151,161.104,44694.376261929,0
+TMF.US,D,20150722,000000,161.507,165.062,161.443,163.973,58076.369046678,0
+TMF.US,D,20150723,000000,164.096,170.465,163.392,170.21,98663.680687489,0
+TMF.US,D,20150724,000000,171.863,172.07,169.397,171.583,68676.043285702,0
+TMF.US,D,20150727,000000,174.77,175.099,171.77,174.199,77243.985372888,0
+TMF.US,D,20150728,000000,170.175,171.956,169.311,170.445,72871.481166375,0
+TMF.US,D,20150729,000000,169.931,170.306,167.267,168.487,68366.683576135,0
+TMF.US,D,20150730,000000,170.306,173.457,170.287,172.34,58164.742306234,0
+TMF.US,D,20150731,000000,175.925,177.501,174.134,176.234,82278.702713734,0
+TMF.US,D,20150803,000000,176.441,182.501,176.441,181.891,103147.05122686,0
+TMF.US,D,20150804,000000,179.725,180.259,176.833,177.407,55470.690417822,0
+TMF.US,D,20150805,000000,173.955,174.395,171.364,173.345,68234.176987923,0
+TMF.US,D,20150806,000000,174.77,178.365,174.77,177.792,64518.342599097,0
+TMF.US,D,20150807,000000,180.289,185.539,180.289,184.65,59710.474831637,0
+TMF.US,D,20150810,000000,180.935,181.375,176.9,178.252,84751.661549892,0
+TMF.US,D,20150811,000000,184.593,188.036,183.985,186.356,139653.94880734,0
+TMF.US,D,20150812,000000,187.332,190.757,183.186,183.533,161598.0205559,0
+TMF.US,D,20150813,000000,182.342,184.969,180.034,181.675,68896.709928984,0
+TMF.US,D,20150814,000000,180.832,184.62,179.658,182.905,76404.705912716,0
+TMF.US,D,20150817,000000,186.3,187.922,184.903,185.326,52070.078861935,0
+TMF.US,D,20150818,000000,182.324,184.368,180.314,180.954,55691.463663346,0
+TMF.US,D,20150819,000000,178.897,187.033,178.692,186.3,84530.99490661,0
+TMF.US,D,20150820,000000,189.031,192.265,188.307,191.937,76492.865967786,0
+TMF.US,D,20150821,000000,192.745,195.276,190.088,193.607,149143.57388864,0
+TMF.US,D,20150824,000000,203.571,205.418,191.149,193.702,147144.78182993,0
+TMF.US,D,20150825,000000,185.062,186.114,180.775,184.227,83073.635640762,0
+TMF.US,D,20150826,000000,178.393,180.522,171.047,173.393,93142.857117967,0
+TMF.US,D,20150827,000000,173.053,177.501,172.454,174.002,65584.471632653,0
+TMF.US,D,20150828,000000,178.731,180.09,174.901,175.062,51584.185837743,0
+TMF.US,D,20150831,000000,179.752,180.072,171.075,171.413,109660.66148666,0
+TMF.US,D,20150901,000000,173.12,175.24,170.643,174.722,163055.37982175,0
+TMF.US,D,20150902,000000,172.481,174.518,170.081,170.445,46814.268468836,0
+TMF.US,D,20150903,000000,172.312,173.327,169.377,172.819,46858.508399735,0
+TMF.US,D,20150904,000000,176.441,178.662,174.105,177.556,56221.490016194,0
+TMF.US,D,20150908,000000,172.041,172.726,169.338,169.958,84884.168138105,0
+TMF.US,D,20150909,000000,164.725,173.269,164.229,171.956,123439.85422932,0
+TMF.US,D,20150910,000000,170.119,170.887,167.989,168.757,70979.611157525,0
+TMF.US,D,20150911,000000,172.07,174.809,171.703,171.816,63287.939508878,0
+TMF.US,D,20150914,000000,174.273,175.081,171.451,172.642,54233.997795256,0
+TMF.US,D,20150915,000000,169.838,170.239,162.229,162.887,111073.78082162,0
+TMF.US,D,20150916,000000,161.854,163.28,159.903,160.945,46019.548746293,0
+TMF.US,D,20150917,000000,161.207,167.408,160.683,166.91,120782.68671703,0
+TMF.US,D,20150918,000000,171.104,174.885,170.531,174.341,71899.801720234,0
+TMF.US,D,20150921,000000,169.911,170.194,164.575,166.161,100429.97325393,0
+TMF.US,D,20150922,000000,171.609,175.25,170.239,172.707,48757.627361118,0
+TMF.US,D,20150923,000000,171.983,173.795,169.65,172.848,44519.335378708,0
+TMF.US,D,20150924,000000,178.824,180.699,175.944,176.329,53903.957250521,0
+TMF.US,D,20150925,000000,172.528,173.364,170.531,171.91,65142.81853936,0
+TMF.US,D,20150928,000000,174.537,181.14,174.537,180.447,76743.807648117,0
+TMF.US,D,20150929,000000,180.054,183.347,179.058,182.2,78922.11788426,0
+TMF.US,D,20150930,000000,179.5,181.347,178.298,180.156,48139.4409532,0
+TMF.US,D,20151001,000000,183.795,185.511,181.864,182.387,74549.826882233,0
+TMF.US,D,20151002,000000,190.277,192.961,184.161,185.634,106215.5967954,0
+TMF.US,D,20151005,000000,182.059,182.443,177.81,178.523,112548.72945757,0
+TMF.US,D,20151006,000000,176.788,181.375,176.234,180.503,118405.13688848,0
+TMF.US,D,20151007,000000,177.697,180.109,176.61,178.897,49919.485209005,0
+TMF.US,D,20151008,000000,180.221,180.38,172.932,174.422,91862.244371231,0
+TMF.US,D,20151009,000000,174.341,177.069,173.955,175.635,82675.796069398,0
+TMF.US,D,20151012,000000,178.946,180.38,178.298,179.565,44949.582031985,0
+TMF.US,D,20151013,000000,180.954,181.217,178.027,180.352,42618.830588164,0
+TMF.US,D,20151014,000000,181.612,185.38,180.09,184.931,60328.87444404,0
+TMF.US,D,20151015,000000,184.161,184.903,182.059,182.754,55779.943525145,0
+TMF.US,D,20151016,000000,184.031,184.951,182.427,182.585,89742.352164323,0
+TMF.US,D,20151019,000000,182.059,182.821,178.203,181.14,53724.652277576,0
+TMF.US,D,20151020,000000,177.697,178.345,176.807,177.605,53571.571456439,0
+TMF.US,D,20151021,000000,181.159,183.617,180.626,183.056,67924.9238806,0
+TMF.US,D,20151022,000000,183.017,186.188,180.681,184.031,75079.640030595,0
+TMF.US,D,20151023,000000,178.973,180.352,177.886,179.565,88505.659541758,0
+TMF.US,D,20151026,000000,182.108,183.562,181.986,182.652,50745.119582058,0
+TMF.US,D,20151027,000000,184.873,186.657,183.533,184.048,56177.250085295,0
+TMF.US,D,20151028,000000,183.955,184.106,179.705,181.949,67704.363839561,0
+TMF.US,D,20151029,000000,179.01,179.208,172.623,173.514,95792.669075479,0
+TMF.US,D,20151030,000000,174.885,177.341,174.273,177.021,64082.765833664,0
+TMF.US,D,20151102,000000,174.254,175.615,173.72,174.722,67518.449527541,0
+TMF.US,D,20151103,000000,173.438,173.738,169.742,170.643,71121.39214089,0
+TMF.US,D,20151104,000000,171.291,172.96,169.377,171.196,39196.791981407,0
+TMF.US,D,20151105,000000,170.98,170.98,167.783,169.742,28530.171533697,0
+TMF.US,D,20151106,000000,164.31,164.31,161.253,162.38,106039.17008301,0
+TMF.US,D,20151109,000000,158.731,161.761,158.177,159.716,78094.031659618,0
+TMF.US,D,20151110,000000,159.94,162.943,159.716,160.852,35419.874507268,0
+TMF.US,D,20151111,000000,159.621,160.353,159.152,159.903,33211.609040805,0
+TMF.US,D,20151112,000000,161.047,163.973,161.047,162.099,42839.710435932,0
+TMF.US,D,20151113,000000,163.326,165.684,163.234,164.941,51672.345892813,0
+TMF.US,D,20151116,000000,165.569,166.161,162.792,164.48,34669.181511138,0
+TMF.US,D,20151117,000000,161.928,166.75,160.896,165.195,46416.961908687,0
+TMF.US,D,20151118,000000,164.48,166.872,163.655,166.358,41470.724429641,0
+TMF.US,D,20151119,000000,169.865,170.98,169.153,169.535,40543.071709913,0
+TMF.US,D,20151120,000000,170.119,170.549,167.314,168.28,123439.85422932,0
+TMF.US,D,20151123,000000,168.467,170.802,167.596,169.723,77685.425261695,0
+TMF.US,D,20151124,000000,169.931,171.178,168.945,169.631,58385.302347272,0
+TMF.US,D,20151125,000000,170.906,172.07,170.147,170.775,35419.874507268,0
+TMF.US,D,20151127,000000,171.131,171.583,170.119,170.287,18240.070208726,0
+TMF.US,D,20151130,000000,170.643,172.481,170.626,172.221,38864.725994054,0
+TMF.US,D,20151201,000000,172.528,179.255,172.528,179.237,102309.79720931,0
+TMF.US,D,20151202,000000,178.505,179.913,176.441,179.311,42810.501421313,0
+TMF.US,D,20151203,000000,172.905,172.905,162.417,164.743,111883.10505147,0
+TMF.US,D,20151204,000000,164.836,170.445,164.649,169.124,86695.127044417,0
+TMF.US,D,20151207,000000,169.931,176.629,169.931,173.833,69029.216517196,0
+TMF.US,D,20151208,000000,176.253,176.788,172.756,174.199,24287.935268289,0
+TMF.US,D,20151209,000000,172.34,175.099,168.628,173.627,50568.373062946,0
+TMF.US,D,20151210,000000,174.461,174.978,173.168,174.293,22700.41466358,0
+TMF.US,D,20151211,000000,179.611,184.031,178.916,182.604,93452.216827533,0
+TMF.US,D,20151214,000000,179.752,179.799,173.891,175.474,67329.230545982,0
+TMF.US,D,20151215,000000,170.445,172.96,169.78,172.398,42574.80386175,0
+TMF.US,D,20151216,000000,170.953,175.474,168.186,171.272,56883.916355012,0
+TMF.US,D,20151217,000000,173.675,177.904,173.269,177.021,116285.13807933,0
+TMF.US,D,20151218,000000,179.331,181.14,178.326,180.072,86385.873937093,0
+TMF.US,D,20151221,000000,180.86,182.387,178.662,179.893,65628.28515458,0
+TMF.US,D,20151222,000000,177.36,178.027,174.65,176.094,24418.203209396,0
+TMF.US,D,20151223,000000,171.384,172.66,169.8,172.041,31886.862965414,0
+TMF.US,D,20151224,000000,173.58,175.072,173.186,174.857,36118.119199778,0
+TMF.US,D,20151228,000000,175.455,178.429,175.081,176.47,55311.746473313,0
+TMF.US,D,20151229,000000,174.678,174.678,167.051,167.839,28619.504213442,0
+TMF.US,D,20151230,000000,166.73,169.059,165.664,167.183,45683.005464727,0
+TMF.US,D,20151231,000000,169.453,170.531,168.073,168.073,53138.766349325,0
+TMF.US,D,20160104,000000,174.631,177.145,172.548,173.053,105450.83230317,0
+TMF.US,D,20160105,000000,170.418,173.092,169.752,170.924,56155.823034425,0
+TMF.US,D,20160106,000000,176.788,177.867,175.747,177.773,60005.976249597,0
+TMF.US,D,20160107,000000,178.232,179.255,174.422,178.711,89237.164134125,0
+TMF.US,D,20160108,000000,177.069,181.44,176.224,180.974,68299.630765206,0
+TMF.US,D,20160111,000000,175.345,178.543,174.584,175.147,80645.343144477,0
+TMF.US,D,20160112,000000,176.656,185.139,175.805,182.754,103427.09531957,0
+TMF.US,D,20160113,000000,181.741,190.316,180.681,188.128,115470.37713507,0
+TMF.US,D,20160114,000000,185.775,187.904,180.86,182.951,101416.25720738,0
+TMF.US,D,20160115,000000,189.97,192.285,188.607,191.439,135860.72119,0
+TMF.US,D,20160119,000000,188.579,192.697,187.922,189.733,61212.074028383,0
+TMF.US,D,20160120,000000,196.882,201.168,194.499,195.718,105900.90697367,0
+TMF.US,D,20160121,000000,196.824,198.41,191.253,191.534,79528.151636461,0
+TMF.US,D,20160122,000000,187.332,190.156,185.71,189.554,59615.59883525,0
+TMF.US,D,20160125,000000,192.181,193.533,191.074,192.482,45933.947145058,0
+TMF.US,D,20160126,000000,192.416,194.274,191.214,192.922,55605.755459869,0
+TMF.US,D,20160127,000000,191.413,193.702,188.842,192.539,56059.774413364,0
+TMF.US,D,20160128,000000,190.465,193.992,189.828,193.42,36031.34497387,0
+TMF.US,D,20160129,000000,198.589,200.886,196.665,197.904,129133.5866372,0
+TMF.US,D,20160201,000000,196.854,198.288,194.762,196.46,64996.027250569,0
+TMF.US,D,20160202,000000,203.336,207.481,202.801,207.218,154257.1768894,0
+TMF.US,D,20160203,000000,203.871,211.703,202.173,202.274,145789.86731973,0
+TMF.US,D,20160204,000000,203.598,205.23,200.241,205.23,80381.715797213,0
+TMF.US,D,20160205,000000,201.938,207.294,200.578,206.101,81962.520460607,0
+TMF.US,D,20160208,000000,210.577,219.828,210.577,218.889,149463.70042475,0
+TMF.US,D,20160209,000000,221.948,221.948,216.553,220.015,89630.633013521,0
+TMF.US,D,20160210,000000,220.137,225.708,217.434,225.642,124796.15456868,0
+TMF.US,D,20160211,000000,234.03,238.091,226.759,230.106,126549.33505922,0
+TMF.US,D,20160212,000000,224.806,227.284,215.916,219.01,123340.50093872,0
+TMF.US,D,20160216,000000,214.836,214.995,210.484,212.193,68597.903841488,0
+TMF.US,D,20160217,000000,209.657,210.409,205.248,208.223,129534.83748035,0
+TMF.US,D,20160218,000000,208.495,216.056,208.298,215.559,117725.86739524,0
+TMF.US,D,20160219,000000,215.634,220.071,214.817,216.103,181748.93597276,0
+TMF.US,D,20160222,000000,216.515,216.582,214.621,215.681,54374.073142731,0
+TMF.US,D,20160223,000000,210.577,219.723,210.165,218.344,83712.822690578,0
+TMF.US,D,20160224,000000,223.269,227.894,215.839,217.099,120191.57727887,0
+TMF.US,D,20160225,000000,217.885,223.269,217.773,219.349,113908.01465974,0
+TMF.US,D,20160226,000000,212.462,214.911,211.271,213.221,111437.61427742,0
+TMF.US,D,20160229,000000,213.251,216.535,213.043,215.136,72000.967248966,0
+TMF.US,D,20160301,000000,216.271,216.318,203.871,204.528,188281.62803408,0
+TMF.US,D,20160302,000000,203.852,206.994,203.354,206.91,99387.616520595,0
+TMF.US,D,20160303,000000,207.2,211.57,206.054,209.226,189892.38792779,0
+TMF.US,D,20160304,000000,205.699,207.594,201.13,205.202,165239.55318127,0
+TMF.US,D,20160307,000000,204.528,205.388,202.612,205.014,68432.670364634,0
+TMF.US,D,20160308,000000,213.251,216.375,211.57,211.806,90935.764276177,0
+TMF.US,D,20160309,000000,207.2,210.117,206.035,207.67,111343.27129225,0
+TMF.US,D,20160310,000000,209.461,210.879,201.795,205.418,146585.12005349,0
+TMF.US,D,20160311,000000,206.431,206.431,198.41,199.226,113577.12129707,0
+TMF.US,D,20160314,000000,201.085,203.691,200.39,200.839,87797.287636151,0
+TMF.US,D,20160315,000000,204.236,205.145,200.549,201.198,65569.760523101,0
+TMF.US,D,20160316,000000,200.964,204.302,198.869,203.148,67873.328394925,0
+TMF.US,D,20160317,000000,204.19,208.27,204.19,205.388,79464.723301798,0
+TMF.US,D,20160318,000000,206.862,209.133,205.36,207.125,117591.5485689,0
+TMF.US,D,20160321,000000,203.006,204.771,200.616,202.155,54009.173664492,0
+TMF.US,D,20160322,000000,206.054,206.619,201.609,202.06,59526.159553262,0
+TMF.US,D,20160323,000000,203.542,210.446,203.297,209.067,145386.59103397,0
+TMF.US,D,20160324,000000,214.366,214.366,206.619,208.926,115637.10304333,0
+TMF.US,D,20160328,000000,208.449,211.806,207.828,209.798,55087.881762737,0
+TMF.US,D,20160329,000000,213.158,216.486,211.413,216.027,119587.99537826,0
+TMF.US,D,20160330,000000,211.375,211.535,206.101,209.676,158579.36483715,0
+TMF.US,D,20160331,000000,211.271,214.855,210.192,213.709,89342.700354824,0
+TMF.US,D,20160401,000000,217.219,217.829,211.993,215.774,96636.425829864,0
+TMF.US,D,20160404,000000,216.271,217.08,213.739,216.084,61148.539091477,0
+TMF.US,D,20160405,000000,222.153,224.028,221.159,223.09,60199.672525366,0
+TMF.US,D,20160406,000000,219.808,220.294,215.774,218.316,89316.476203014,0
+TMF.US,D,20160407,000000,223.307,227.012,222.228,226.196,79843.694276129,0
+TMF.US,D,20160408,000000,223.138,224.131,220.182,222.004,62998.407816533,0
+TMF.US,D,20160411,000000,218.832,222.79,217.537,221.056,63499.75816598,0
+TMF.US,D,20160412,000000,217.361,219.677,214.555,216.646,48412.662502345,0
+TMF.US,D,20160413,000000,215.192,219.788,214.66,218.814,82006.440584777,0
+TMF.US,D,20160414,000000,216.609,218.27,214.395,215.801,52177.320718525,0
+TMF.US,D,20160415,000000,218.364,222.545,218.193,220.804,80051.781854722,0
+TMF.US,D,20160418,000000,218.27,218.946,215.202,218.344,97924.92714259,0
+TMF.US,D,20160419,000000,217.313,217.979,213.318,216.356,96288.476108283,0
+TMF.US,D,20160420,000000,217.557,219.976,208.175,209.067,199566.11508298,0
+TMF.US,D,20160421,000000,204.124,207.125,203.43,205.512,105403.07449825,0
+TMF.US,D,20160422,000000,206.13,206.412,203.168,203.89,72909.857973902,0
+TMF.US,D,20160425,000000,202.322,204.255,201.385,201.479,70737.410861131,0
+TMF.US,D,20160426,000000,201.028,201.028,197.904,198.684,86633.510947887,0
+TMF.US,D,20160427,000000,201.609,205.81,200.419,204.124,61611.299428909,0
+TMF.US,D,20160428,000000,203.25,207.322,202.408,206.842,62442.263914117,0
+TMF.US,D,20160429,000000,204.124,210.014,202.781,208.635,73436.366452727,0
+TMF.US,D,20160502,000000,206.647,207.172,202.266,202.341,72861.673760006,0
+TMF.US,D,20160503,000000,210.117,212.462,209.443,209.985,75226.004910415,0
+TMF.US,D,20160504,000000,211.225,213.466,209,213.251,43591.789261223,0
+TMF.US,D,20160505,000000,212.922,217.715,211.346,217.585,78197.009426482,0
+TMF.US,D,20160506,000000,216.881,216.881,214.047,214.911,77589.056833904,0
+TMF.US,D,20160509,000000,214.836,216.825,213.983,216.535,15003.732709505,0
+TMF.US,D,20160510,000000,216.515,217.678,215.587,216.646,44260.291927898,0
+TMF.US,D,20160511,000000,216.356,222.323,215.747,220.455,44595.662584789,0
+TMF.US,D,20160512,000000,215.634,218.017,215.248,217.361,41890.524063091,0
+TMF.US,D,20160513,000000,219.387,223.794,219.387,223.794,23115.310593846,0
+TMF.US,D,20160516,000000,220.531,220.531,217.172,217.885,71246.649776569,0
+TMF.US,D,20160517,000000,218.159,220.784,218.159,218.645,48371.194229768,0
+TMF.US,D,20160518,000000,215.916,216.252,206.787,209.497,73801.159328723,0
+TMF.US,D,20160519,000000,210.624,213.568,210.521,212.265,19707.769892157,0
+TMF.US,D,20160520,000000,210.353,213.983,210.117,212.63,21160.651863793,0
+TMF.US,D,20160523,000000,213.757,215.615,211.73,213.954,22053.019241044,0
+TMF.US,D,20160524,000000,211.57,212.867,208.381,211.57,18238.364572835,0
+TMF.US,D,20160525,000000,211.092,212.97,208.701,209.592,28720.776344416,0
+TMF.US,D,20160526,000000,210.971,213.983,210.971,211.964,21933.944535466,0
+TMF.US,D,20160527,000000,212.125,212.922,210.596,211.13,23234.172094938,0
+TMF.US,D,20160531,000000,207.313,214.076,206.947,212.481,25561.512266978,0
+TMF.US,D,20160601,000000,216.457,219.161,214.245,215.248,39319.384561008,0
+TMF.US,D,20160602,000000,217.678,221.375,217.557,219.921,34273.793791365,0
+TMF.US,D,20160603,000000,227.106,228.897,226.111,228.672,53848.524084093,0
+TMF.US,D,20160606,000000,227.284,227.284,223.551,224.087,42667.867620004,0
+TMF.US,D,20160607,000000,225.802,227.828,225.708,225.764,23158.910911287,0
+TMF.US,D,20160608,000000,227.669,230.043,226.955,229.273,11377.977216125,0
+TMF.US,D,20160609,000000,234.733,235.868,232.96,233.934,24820.520074973,0
+TMF.US,D,20160610,000000,237.096,239.996,234.45,236.309,33582.051835686,0
+TMF.US,D,20160613,000000,238.644,240.453,237.473,240.361,54752.511105846,0
+TMF.US,D,20160614,000000,244.826,244.892,239.48,239.716,61096.1973901,0
+TMF.US,D,20160615,000000,241.036,244.639,239.687,242.256,31269.52937544,0
+TMF.US,D,20160616,000000,247.367,251.87,244.535,246.138,63344.971708953,0
+TMF.US,D,20160617,000000,244.243,244.394,239.545,241.506,23657.489602412,0
+TMF.US,D,20160620,000000,233.879,235.568,232.847,233.634,67790.711656498,0
+TMF.US,D,20160621,000000,234.686,235.042,230.079,230.68,18912.517158398,0
+TMF.US,D,20160622,000000,230.278,232.707,229.123,231.468,43260.043080598,0
+TMF.US,D,20160623,000000,225.408,229.187,223.072,224.31,169477.84516367,0
+TMF.US,D,20160624,000000,244.713,246,239.113,241.222,61093.105925049,0
+TMF.US,D,20160627,000000,255.878,261.777,255.586,259.871,62248.034627132,0
+TMF.US,D,20160628,000000,261.062,263.418,258.407,261.015,47856.945008902,0
+TMF.US,D,20160629,000000,262.639,265.004,254.441,255.352,48392.301473907,0
+TMF.US,D,20160630,000000,257.417,263.523,254.141,257.929,56437.252956293,0
+TMF.US,D,20160701,000000,270.36,270.36,261.062,268.868,82266.230251288,0
+TMF.US,D,20160705,000000,275.623,282.03,275.455,278.585,70345.647617623,0
+TMF.US,D,20160706,000000,281.84,282.8,277.161,279.861,51738.865692526,0
+TMF.US,D,20160707,000000,277.067,283.671,275.773,280.086,46335.41119269,0
+TMF.US,D,20160708,000000,282.133,286.007,279.065,285.931,39357.654766293,0
+TMF.US,D,20160711,000000,282.986,285.389,278.051,278.681,64681.763837819,0
+TMF.US,D,20160712,000000,267.462,269.722,262.705,265.66,56523.174364257,0
+TMF.US,D,20160713,000000,272.37,274.761,270.482,274.076,28078.81763628,0
+TMF.US,D,20160714,000000,260.828,263.569,259.515,262.293,55777.704878039,0
+TMF.US,D,20160715,000000,257.967,259.479,254.329,255.671,47023.528672103,0
+TMF.US,D,20160718,000000,259.113,260.23,251.796,254.771,32854.598128559,0
+TMF.US,D,20160719,000000,258.165,260.239,255.54,258.942,39872.65020286,0
+TMF.US,D,20160720,000000,254.959,255.914,252.828,254.864,39787.475010597,0
+TMF.US,D,20160721,000000,248.344,256.628,247.067,256.299,186242.32712299,0
+TMF.US,D,20160722,000000,251.515,259.986,251.515,257.64,94752.444387005,0
+TMF.US,D,20160725,000000,257.967,260.2,256.523,257.087,47907.90088112,0
+TMF.US,D,20160726,000000,261.271,261.504,255.783,258.139,34019.334237011,0
+TMF.US,D,20160727,000000,261.448,267.836,261.062,267.601,70750.203130306,0
+TMF.US,D,20160728,000000,263.062,268.878,262.612,266.571,41577.646479501,0
+TMF.US,D,20160729,000000,266.635,273.683,265.379,272.987,51107.034197488,0
+TMF.US,D,20160801,000000,264.019,268.269,263.222,264.111,46261.962247174,0
+TMF.US,D,20160802,000000,253.259,261.072,251.402,255.905,79150.56649129,0
+TMF.US,D,20160803,000000,257.227,258.061,253.56,256.552,34693.913231545,0
+TMF.US,D,20160804,000000,262.218,265.876,261.212,261.936,40878.762173533,0
+TMF.US,D,20160805,000000,259.609,260.577,253.004,253.954,114789.29540371,0
+TMF.US,D,20160808,000000,251.702,256.758,250.165,254.808,71429.259419053,0
+TMF.US,D,20160809,000000,257.706,263.464,257.397,262.406,56610.161794651,0
+TMF.US,D,20160810,000000,264.786,267.836,262.218,265.464,53183.965700414,0
+TMF.US,D,20160811,000000,265.135,265.445,256.552,258.746,68916.218139476,0
+TMF.US,D,20160812,000000,267.078,269.46,264.272,265.117,37138.729075516,0
+TMF.US,D,20160815,000000,261.335,261.936,257.576,257.576,48617.338809158,0
+TMF.US,D,20160816,000000,259.019,259.693,254.835,255.81,40980.247508994,0
+TMF.US,D,20160817,000000,256.872,260.828,256.523,260.266,24268.746864526,0
+TMF.US,D,20160818,000000,259.75,263.222,258.139,261.448,22007.926492199,0
+TMF.US,D,20160819,000000,257.021,259.056,253.88,257.152,47395.463898388,0
+TMF.US,D,20160822,000000,262.556,265.163,261.158,263.924,46091.398658163,0
+TMF.US,D,20160823,000000,266.064,267.866,262.838,264.676,75235.279305567,0
+TMF.US,D,20160824,000000,264.272,264.947,261.176,262.903,17781.893767748,0
+TMF.US,D,20160825,000000,260.275,263.016,258.549,259.319,20941.371049671,0
+TMF.US,D,20160826,000000,262.658,267.911,254.424,254.61,45176.005196396,0
+TMF.US,D,20160829,000000,261.111,266.112,259.769,265.37,13065.810531622,0
+TMF.US,D,20160830,000000,265.37,265.379,262.48,262.658,13544.667807768,0
+TMF.US,D,20160831,000000,262.01,265.098,260.557,263.474,23878.582654665,0
+TMF.US,D,20160901,000000,258.119,266.204,257.498,264.198,22226.034681646,0
+TMF.US,D,20160902,000000,259.769,259.939,255.315,257.867,19587.948970877,0
+TMF.US,D,20160906,000000,258.577,265.644,257.594,263.569,19496.590848514,0
+TMF.US,D,20160907,000000,267.283,267.911,263.016,263.107,97795.085610456,0
+TMF.US,D,20160908,000000,259.131,261.158,249.78,253.241,111079.75054723,0
+TMF.US,D,20160909,000000,243.541,243.907,239.92,240.38,31383.167366618,0
+TMF.US,D,20160912,000000,239.386,242.096,238.569,240.632,25563.537709599,0
+TMF.US,D,20160913,000000,242.275,242.912,228.69,232.208,86897.45810188,0
+TMF.US,D,20160914,000000,232.208,236.852,232.208,233.681,23056.252951151,0
+TMF.US,D,20160915,000000,230.314,232.304,227.153,230.502,29842.01873767,0
+TMF.US,D,20160916,000000,235.285,236.102,233.241,236.009,20724.11567817,0
+TMF.US,D,20160919,000000,234.59,236.102,233.41,233.776,29162.536039952,0
+TMF.US,D,20160920,000000,238.204,240.285,235.642,236.29,21264.589050844,0
+TMF.US,D,20160921,000000,235.285,242.19,233.681,241.917,17148.463239062,0
+TMF.US,D,20160922,000000,246.073,249.431,245.35,247.359,33556.254092848,0
+TMF.US,D,20160923,000000,247.941,249.536,246.337,246.804,12861.560633782,0
+TMF.US,D,20160926,000000,248.082,252.32,248.082,251.159,14771.126614992,0
+TMF.US,D,20160927,000000,256.57,257.867,253.241,257.227,23606.107321223,0
+TMF.US,D,20160928,000000,255.952,259.497,254.517,255.763,25742.096466843,0
+TMF.US,D,20160929,000000,250.803,258.296,250.06,257.227,17963.117581072,0
+TMF.US,D,20160930,000000,256.299,256.666,246.899,250.885,33045.62934825,0
+TMF.US,D,20161003,000000,253.146,253.146,247.716,247.808,40212.07174499,0
+TMF.US,D,20161004,000000,246.618,247.895,238.937,239.021,29385.654534825,0
+TMF.US,D,20161005,000000,238.39,238.475,233.504,236.102,32161.576945962,0
+TMF.US,D,20161006,000000,232.304,236.478,231.327,232.114,33427.904992118,0
+TMF.US,D,20161007,000000,232.304,234.208,228.062,232.388,22247.568334758,0
+TMF.US,D,20161010,000000,226.515,228.345,225.071,228.345,18605.822504908,0
+TMF.US,D,20161011,000000,226.965,230.314,224.995,226.515,33070.361068657,0
+TMF.US,D,20161012,000000,225.52,227.688,223.269,227.246,29490.977551039,0
+TMF.US,D,20161013,000000,230.868,232.208,229.394,229.694,31516.846579505,0
+TMF.US,D,20161014,000000,223.719,227.057,219.808,220.371,38615.170142883,0
+TMF.US,D,20161017,000000,222.996,225.885,222.623,224.087,26694.267702492,0
+TMF.US,D,20161018,000000,221.262,226.694,221.262,226.609,25188.084609289,0
+TMF.US,D,20161019,000000,223.992,228.599,223.812,227.322,24171.738823277,0
+TMF.US,D,20161020,000000,230.314,230.963,226.777,227.781,18874.353555356,0
+TMF.US,D,20161021,000000,230.043,230.709,226.42,228.972,17513.575921786,0
+TMF.US,D,20161024,000000,229.141,229.32,223.531,225.784,19989.626222996,0
+TMF.US,D,20161025,000000,224.806,229.694,224.449,226.965,14981.346238447,0
+TMF.US,D,20161026,000000,224.358,225.971,221.899,222.809,18262.563282027,0
+TMF.US,D,20161027,000000,217.266,217.266,212.193,215.445,44681.370788266,0
+TMF.US,D,20161028,000000,213.486,216.356,213.439,214.207,22251.299413268,0
+TMF.US,D,20161031,000000,216.356,217.999,215.372,217.454,29692.775597286,0
+TMF.US,D,20161101,000000,213.936,220.804,212.416,218.082,38907.473493549,0
+TMF.US,D,20161102,000000,219.536,222.809,218.175,221.169,18286.548786731,0
+TMF.US,D,20161103,000000,216.983,218.175,215.023,215.727,19681.332535861,0
+TMF.US,D,20161104,000000,219.086,221.619,218.457,221.534,20558.135985615,0
+TMF.US,D,20161107,000000,216.983,218.082,214.931,215.916,22641.783429857,0
+TMF.US,D,20161108,000000,217.811,218.551,211.317,212.839,29444.818779763,0
+TMF.US,D,20161109,000000,199.331,199.799,184.48,186.376,116883.28326554,0
+TMF.US,D,20161110,000000,183.036,187.754,177.978,178.066,69315.017131032,0
+TMF.US,D,20161111,000000,178.711,179.237,173.168,174.987,44428.723472046,0
+TMF.US,D,20161114,000000,171.451,177.518,169.292,171.816,104937.43590025,0
+TMF.US,D,20161115,000000,175.25,177.924,173.683,174.086,59920.054841632,0
+TMF.US,D,20161116,000000,175.962,179.331,175.436,178.897,50883.382691399,0
+TMF.US,D,20161117,000000,174.002,174.893,170.099,170.906,61340.103322384,0
+TMF.US,D,20161118,000000,172.897,174.273,167.183,169.47,53661.756954128,0
+TMF.US,D,20161121,000000,170.906,172.002,169.659,170.727,37411.311011203,0
+TMF.US,D,20161122,000000,172.528,172.98,169.65,170.549,35603.656774427,0
+TMF.US,D,20161123,000000,165.465,169.555,162.764,168.56,81628.32242839,0
+TMF.US,D,20161125,000000,170.999,171.178,167.548,169.105,21737.156794646,0
+TMF.US,D,20161128,000000,171.535,173.073,170.465,172.98,75273.975919824,0
+TMF.US,D,20161129,000000,172.173,175.795,170.822,174.809,53262.638155844,0
+TMF.US,D,20161130,000000,165.55,169.911,163.373,165.465,98068.520364088,0
+TMF.US,D,20161201,000000,160.475,162.398,156.769,161.488,107278.42115942,0
+TMF.US,D,20161202,000000,163.016,167.211,163.016,164.836,60363.520173059,0
+TMF.US,D,20161205,000000,162.306,168.093,160.034,164.388,120342.09964617,0
+TMF.US,D,20161206,000000,165.55,166.084,162.839,164.114,39949.297215672,0
+TMF.US,D,20161207,000000,165.908,169.069,165.908,167.915,48186.026133449,0
+TMF.US,D,20161208,000000,163.833,163.833,161.394,162.21,54244.871224055,0
+TMF.US,D,20161209,000000,160.945,161.668,155.323,156.308,88392.128152822,0
+TMF.US,D,20161212,000000,154.978,157.22,153.627,156.769,89589.910956646,0
+TMF.US,D,20161213,000000,159.762,159.996,155.794,158.683,88549.366461442,0
+TMF.US,D,20161214,000000,162.491,162.839,153.26,153.45,85145.556838262,0
+TMF.US,D,20161215,000000,156.037,158.966,153.983,155.513,113247.29395682,0
+TMF.US,D,20161216,000000,156.308,157.502,153.167,154.51,73786.661423657,0
+TMF.US,D,20161219,000000,157.68,160.034,156.949,159.491,44560.057435583,0
+TMF.US,D,20161220,000000,156.394,157.408,155.268,157.127,32263.808497125,0
+TMF.US,D,20161221,000000,157.953,159.311,156.769,159.04,23967.169118707,0
+TMF.US,D,20161222,000000,157.22,158.966,156.863,158.411,25668.007907866,0
+TMF.US,D,20161223,000000,160.119,160.475,158.776,159.133,33632.048287714,0
+TMF.US,D,20161227,000000,156.308,157.762,155.869,157.762,27832.673056889,0
+TMF.US,D,20161228,000000,158.224,162.764,157.802,160.945,90747.824521537,0
+TMF.US,D,20161229,000000,162.031,164.022,161.631,162.839,70227.638934477,0
+TMF.US,D,20161230,000000,162.491,165.55,161.863,163.833,70965.433059189,0
+TMF.US,D,20170103,000000,160.663,167.088,159.669,165.465,87119.723778808,0
+TMF.US,D,20170104,000000,165.908,167.82,164.875,167.548,81243.381728443,0
+TMF.US,D,20170105,000000,169.01,175.38,167.736,175.345,91226.25538871,0
+TMF.US,D,20170106,000000,172.089,173.484,170.004,170.194,56243.983089495,0
+TMF.US,D,20170109,000000,174.631,175.25,173.026,174.631,27497.622206728,0
+TMF.US,D,20170110,000000,173.168,174.809,172.173,174.086,28599.782798461,0
+TMF.US,D,20170111,000000,175.081,178.148,172.8,175.877,61158.772906818,0
+TMF.US,D,20170112,000000,178.252,180.072,174.442,174.631,56097.191800703,0
+TMF.US,D,20170113,000000,172.089,174.002,169.198,172.267,38445.565974063,0
+TMF.US,D,20170117,000000,178.429,179.077,175.164,177.697,36347.63382924,0
+TMF.US,D,20170118,000000,174.273,174.799,170.372,170.822,38167.440721732,0
+TMF.US,D,20170119,000000,168.56,168.741,164.649,167.361,50095.059103443,0
+TMF.US,D,20170120,000000,166.084,167.641,163.468,166.545,52441.37447476,0
+TMF.US,D,20170123,000000,167.548,174.179,166.545,171.451,102465.22327979,0
+TMF.US,D,20170124,000000,169.742,171.095,165.55,167.736,93601.246763431,0
+TMF.US,D,20170125,000000,163.563,164.575,160.307,161.028,144993.22875681,0
+TMF.US,D,20170126,000000,161.394,163.103,159.311,163.016,51123.1311362,0
+TMF.US,D,20170127,000000,163.655,165.418,163.103,164.48,50632.227806581,0
+TMF.US,D,20170130,000000,164.022,165.645,162.924,163.196,53989.878658486,0
+TMF.US,D,20170131,000000,163.75,167.867,163.103,166.274,128484.91198774,0
+TMF.US,D,20170201,000000,163.75,165.118,161.376,163.75,91423.149731774,0
+TMF.US,D,20170202,000000,166.826,167.641,163.103,163.373,56109.024649691,0
+TMF.US,D,20170203,000000,165.015,166.639,160.896,163.28,58793.162529493,0
+TMF.US,D,20170206,000000,165.908,167.631,163.563,166.274,51675.33075562,0
+TMF.US,D,20170207,000000,166.001,171.364,165.015,169.65,68291.102585756,0
+TMF.US,D,20170208,000000,172.8,176.61,172.8,176.515,66465.006160917,0
+TMF.US,D,20170209,000000,173.073,173.814,169.819,170.549,81961.667642661,0
+TMF.US,D,20170210,000000,167.183,170.906,167.183,170.287,80264.879738741,0
+TMF.US,D,20170213,000000,167.548,168.56,166.274,168.467,41881.569474667,0
+TMF.US,D,20170214,000000,168.009,168.093,161.986,164.649,73633.26079579,0
+TMF.US,D,20170215,000000,161.948,163.514,161.207,162.21,56876.667402479,0
+TMF.US,D,20170216,000000,163.468,167.548,163.103,165.195,51294.121134183,0
+TMF.US,D,20170217,000000,169.01,169.47,167.267,168.009,27937.996073103,0
+TMF.US,D,20170221,000000,165.465,169.198,165.062,167.088,33534.720439736,0
+TMF.US,D,20170222,000000,169.911,170.014,165.015,167.915,46892.407913051,0
+TMF.US,D,20170223,000000,169.01,169.742,168.009,169.47,20250.481911938,0
+TMF.US,D,20170224,000000,172.267,175.615,172.002,175.042,58567.272376297,0
+TMF.US,D,20170227,000000,174.36,174.554,171.721,171.816,25560.55284679,0
+TMF.US,D,20170228,000000,173.073,175.164,172.312,173.627,30495.170681336,0
+TMF.US,D,20170301,000000,164.48,165.465,163.016,165.1,95167.340317271,0
+TMF.US,D,20170302,000000,163.196,164.022,161.668,163.373,71004.769286904,0
+TMF.US,D,20170303,000000,164.388,164.575,161.394,164.575,46443.079458254,0
+TMF.US,D,20170306,000000,163.655,163.75,161.123,162.398,41919.839679952,0
+TMF.US,D,20170307,000000,161.028,161.713,160.034,160.71,34830.044296023,0
+TMF.US,D,20170308,000000,156.394,158.834,155.963,158.13,46511.624700586,0
+TMF.US,D,20170309,000000,156.131,156.769,154.021,154.331,61888.465261051,0
+TMF.US,D,20170310,000000,155.419,156.001,153.795,155.869,24224.293729141,0
+TMF.US,D,20170313,000000,154.331,155.233,152.801,152.801,25184.566735266,0
+TMF.US,D,20170314,000000,154.068,156.217,153.795,155.233,26102.625253113,0
+TMF.US,D,20170315,000000,157.031,161.948,156.49,160.663,59367.428813241,0
+TMF.US,D,20170316,000000,158.6,159.311,157.249,158.317,39053.838373369,0
+TMF.US,D,20170317,000000,159.311,161.668,158.871,161.207,40317.714567932,0
+TMF.US,D,20170320,000000,161.123,163.75,160.852,163.75,22964.894828788,0
+TMF.US,D,20170321,000000,162.764,168.168,162.764,167.548,45561.798714287,0
+TMF.US,D,20170322,000000,170.004,171.721,168.741,169.47,53600.56726657,0
+TMF.US,D,20170323,000000,170.287,171.095,167.004,168.647,69741.106296826,0
+TMF.US,D,20170324,000000,168.928,171.364,168.56,170.418,33876.7004357,0
+TMF.US,D,20170327,000000,174.273,175.081,171.76,172.8,96258.41427572,0
+TMF.US,D,20170328,000000,174.179,174.218,168.834,169.292,62984.01651371,0
+TMF.US,D,20170329,000000,170.643,172.528,170.465,172.36,27540.58291071,0
+TMF.US,D,20170330,000000,171.364,171.364,167.924,168.28,35216.370825131,0
+TMF.US,D,20170331,000000,167.915,170.004,167.548,169.555,37741.244953694,0
+TMF.US,D,20170403,000000,169.555,175.521,169.292,174.722,80705.786616333,0
+TMF.US,D,20170404,000000,173.533,174.36,171.591,171.816,37692.634330826,0
+TMF.US,D,20170405,000000,170.004,173.909,169.105,173.168,84888.005818857,0
+TMF.US,D,20170406,000000,172.623,173.438,169.819,172.707,20610.584289235,0
+TMF.US,D,20170407,000000,175.25,176.975,170.372,170.372,50877.732772513,0
+TMF.US,D,20170410,000000,172.173,174.179,171.665,172.8,34178.597988249,0
+TMF.US,D,20170411,000000,174.901,178.711,174.722,177.886,53609.308650506,0
+TMF.US,D,20170412,000000,178.252,181.037,177.161,180.606,90740.149160032,0
+TMF.US,D,20170413,000000,182.247,183.392,179.893,182.521,54041.580746404,0
+TMF.US,D,20170417,000000,181.873,182.632,179.52,180.784,43477.511656586,0
+TMF.US,D,20170418,000000,184.031,188.823,182.735,187.922,62929.969176442,0
+TMF.US,D,20170419,000000,185.139,185.231,183.251,184.574,76515.145836601,0
+TMF.US,D,20170420,000000,183.205,184.031,180.699,182.604,52109.73489638,0
+TMF.US,D,20170421,000000,183.58,185.399,182.247,182.427,57206.494742726,0
+TMF.US,D,20170424,000000,177.978,180.699,177.605,179.893,61765.233067991,0
+TMF.US,D,20170425,000000,176.61,177.518,172.914,173.438,107292.17284877,0
+TMF.US,D,20170426,000000,173.438,176.142,173.168,176.142,61465.893969278,0
+TMF.US,D,20170427,000000,174.36,176.788,173.814,176.047,45215.021617382,0
+TMF.US,D,20170428,000000,173.814,177.341,173.533,177.069,58672.915199241,0
+TMF.US,D,20170501,000000,175.164,177.161,170.999,172.435,93717.336606201,0
+TMF.US,D,20170502,000000,172.002,175.521,172.002,175.25,41408.788526381,0
+TMF.US,D,20170503,000000,177.248,184.853,174.537,175.615,101650.03592657,0
+TMF.US,D,20170504,000000,172.173,173.073,170.822,173.073,190598.62778854,0
+TMF.US,D,20170505,000000,173.72,174.143,171.721,173.25,24002.454461185,0
+TMF.US,D,20170508,000000,172.435,172.707,170.099,170.643,55526.656595465,0
+TMF.US,D,20170509,000000,169.555,170.465,168.467,170.465,53924.851290175,0
+TMF.US,D,20170510,000000,171.628,172.267,168.56,169.911,75592.610024543,0
+TMF.US,D,20170511,000000,167.641,170.194,167.454,169.819,24919.020547627,0
+TMF.US,D,20170512,000000,171.91,174.086,171.91,173.533,50324.78693739,0
+TMF.US,D,20170515,000000,172.36,172.8,170.906,172.36,22897.095802156,0
+TMF.US,D,20170516,000000,172.36,175.681,172.36,174.086,39441.550731637,0
+TMF.US,D,20170517,000000,178.993,182.773,177.978,181.612,47979.750792989,0
+TMF.US,D,20170518,000000,183.844,184.518,181.403,182.247,47879.224877717,0
+TMF.US,D,20170519,000000,182.059,183.749,180.522,183.58,35291.632008782,0
+TMF.US,D,20170522,000000,182.427,182.811,181.516,182.247,28626.433359244,0
+TMF.US,D,20170523,000000,182.679,183.036,178.066,178.252,46589.764144802,0
+TMF.US,D,20170524,000000,179.331,181.422,178.252,181.235,27433.767463092,0
+TMF.US,D,20170525,000000,180.606,181.516,179.237,181.516,20898.197141202,0
+TMF.US,D,20170526,000000,182.521,183.486,181.422,182.427,24402.31947517,0
+TMF.US,D,20170530,000000,184.951,185.316,183.486,184.951,34833.98857902,0
+TMF.US,D,20170531,000000,184.386,187.568,184.386,186.188,60004.270613706,0
+TMF.US,D,20170601,000000,184.208,186.657,184.208,186.563,59807.376270642,0
+TMF.US,D,20170602,000000,191.009,193.626,190.559,192.999,85262.92590795,0
+TMF.US,D,20170605,000000,190.203,190.915,189.189,189.283,42953.774836081,0
+TMF.US,D,20170606,000000,192.999,194.181,192.013,192.013,54839.072127268,0
+TMF.US,D,20170607,000000,191.458,192.462,189.283,189.733,29929.85898601,0
+TMF.US,D,20170608,000000,189.733,189.733,187.033,188.288,30135.281508524,0
+TMF.US,D,20170609,000000,186.096,188.561,185.502,187.379,28076.365784688,0
+TMF.US,D,20170612,000000,186.188,189.921,186.01,187.033,17664.84450479,0
+TMF.US,D,20170613,000000,185.756,187.838,185.231,187.471,16804.56440272,0
+TMF.US,D,20170614,000000,193.992,197.444,193.271,195.643,42674.476959078,0
+TMF.US,D,20170615,000000,195.276,195.981,193.973,195.193,11919.516611233,0
+TMF.US,D,20170616,000000,194.639,196.45,194.463,195.803,28848.805638416,0
+TMF.US,D,20170619,000000,195.643,196.526,194.639,195.006,24894.608633949,0
+TMF.US,D,20170620,000000,197.894,200.867,197.894,200.333,33966.566126661,0
+TMF.US,D,20170621,000000,199.236,201.967,198.693,201.786,18017.697929555,0
+TMF.US,D,20170622,000000,201.882,203.074,200.4,202.791,43875.99084141,0
+TMF.US,D,20170623,000000,201.423,203.336,200.876,202.699,15685.454054329,0
+TMF.US,D,20170626,000000,204.78,206.384,204.311,204.959,26710.791050177,0
+TMF.US,D,20170627,000000,201.234,201.234,197.172,198.168,40143.526502657,0
+TMF.US,D,20170628,000000,197.267,197.37,193.889,196.056,25256.203442652,0
+TMF.US,D,20170629,000000,189.171,192.539,188.992,191.534,41473.922496934,0
+TMF.US,D,20170630,000000,190.088,191.177,188.804,189.901,24579.385801011,0
+TMF.US,D,20170703,000000,190.465,190.811,186.076,188.091,58549.043392721,0
+TMF.US,D,20170705,000000,187.191,188.814,186.638,188.353,40402.889760195,0
+TMF.US,D,20170706,000000,184.179,184.358,181.208,183.721,46818.106149588,0
+TMF.US,D,20170707,000000,180.671,181.665,179.771,180.587,42906.017031159,0
+TMF.US,D,20170710,000000,181.208,181.855,179.865,180.935,26150.383058035,0
+TMF.US,D,20170711,000000,181.019,182.791,180.127,181.939,14023.738288399,0
+TMF.US,D,20170712,000000,185.202,185.99,183.636,185.814,35439.702524491,0
+TMF.US,D,20170713,000000,184.004,184.022,180.211,182.032,30111.082799333,0
+TMF.US,D,20170714,000000,185.814,186.264,181.76,182.922,54361.174271311,0
+TMF.US,D,20170717,000000,183.008,185.653,182.443,184.096,79297.357780083,0
+TMF.US,D,20170718,000000,187.639,189.171,186.826,188.992,36638.231544015,0
+TMF.US,D,20170719,000000,189.357,190.277,188.288,189.452,17404.841633793,0
+TMF.US,D,20170720,000000,192.359,193.466,190.184,190.811,27959.423123972,0
+TMF.US,D,20170721,000000,193.251,194.799,192.632,193.251,18592.603826761,0
+TMF.US,D,20170724,000000,192.265,193.072,190.783,191.177,21255.314655692,0
+TMF.US,D,20170725,000000,186.168,186.356,183.102,183.815,89572.534791015,0
+TMF.US,D,20170726,000000,182.032,185.728,181.301,184.64,38193.771475785,0
+TMF.US,D,20170727,000000,181.394,182.717,180.127,181.488,27744.193195091,0
+TMF.US,D,20170728,000000,182.397,185.202,182.219,184.826,21416.390645064,0
+TMF.US,D,20170731,000000,183.176,185.559,182.707,185.288,13331.356719262,0
+TMF.US,D,20170801,000000,181.76,189.64,181.76,189.084,109919.59833523,0
+TMF.US,D,20170802,000000,190.184,191.741,189.452,189.452,19755.634299323,0
+TMF.US,D,20170803,000000,192.089,195.624,192.089,195.541,31167.830835493,0
+TMF.US,D,20170804,000000,191.534,191.6,188.091,190.465,98120.435656493,0
+TMF.US,D,20170807,000000,189.809,191.253,188.804,190.99,14997.869586132,0
+TMF.US,D,20170808,000000,190.277,190.718,186.919,189.265,23618.792988156,0
+TMF.US,D,20170809,000000,194.987,195.173,191.58,192.181,27735.558413396,0
+TMF.US,D,20170810,000000,193.795,197.267,193.072,197.078,27813.697857612,0
+TMF.US,D,20170811,000000,193.973,197.36,193.466,196.985,25768.000811925,0
+TMF.US,D,20170814,000000,195.446,196.244,193.889,194.527,24671.809945805,0
+TMF.US,D,20170815,000000,189.171,193.035,189.084,191.807,39040.726297463,0
+TMF.US,D,20170816,000000,189.901,195.353,189.714,193.973,44404.844569584,0
+TMF.US,D,20170817,000000,193.889,198.26,193.035,198.08,38177.994343803,0
+TMF.US,D,20170818,000000,199.789,200.521,196.337,197.99,30575.01576144,0
+TMF.US,D,20170821,000000,199.058,199.666,197.405,199.603,24499.860527635,0
+TMF.US,D,20170822,000000,198.598,198.598,196.421,197.172,22727.918042308,0
+TMF.US,D,20170823,000000,200.154,201.234,198.786,201.14,19163.245634242,0
+TMF.US,D,20170824,000000,198.975,200.971,198.26,198.598,14324.676420758,0
+TMF.US,D,20170825,000000,199.603,201.6,199.095,200.876,17245.79108704,0
+TMF.US,D,20170828,000000,199.143,201.327,198.355,200.7,14417.740179013,0
+TMF.US,D,20170829,000000,206.402,206.675,201.057,202.699,22029.673349798,0
+TMF.US,D,20170830,000000,202.426,203.074,200.98,202.52,14111.685138982,0
+TMF.US,D,20170831,000000,202.52,204.404,202.274,204.038,34028.928438893,0
+TMF.US,D,20170901,000000,202.257,202.52,198.168,199.696,144117.17152276,0
+TMF.US,D,20170905,000000,205.145,208.926,203.898,208.767,102496.24453254,0
+TMF.US,D,20170906,000000,209.114,210.117,203.955,205.145,40786.871039954,0
+TMF.US,D,20170907,000000,207.125,212.65,206.758,211.487,19532.089395476,0
+TMF.US,D,20170908,000000,210.763,210.763,207.941,210.117,17641.072204571,0
+TMF.US,D,20170911,000000,204.78,205.145,201.489,202.603,105195.41332863,0
+TMF.US,D,20170912,000000,200.606,200.794,198.168,199.322,52236.05855449,0
+TMF.US,D,20170913,000000,199.874,199.874,196.797,197.078,25146.722938955,0
+TMF.US,D,20170914,000000,197.267,199.322,196.591,199.322,12883.414093625,0
+TMF.US,D,20170915,000000,199.874,200.145,197.99,199.509,39321.410003628,0
+TMF.US,D,20170918,000000,197.623,198.08,194.62,196.244,81404.884126787,0
+TMF.US,D,20170919,000000,196.516,196.705,194.115,194.443,100053.02772222,0
+TMF.US,D,20170920,000000,195.173,195.401,192.181,195.08,40622.277176559,0
+TMF.US,D,20170921,000000,195.786,197.867,194.527,194.527,81271.52472063,0
+TMF.US,D,20170922,000000,197.435,198.693,195.541,196.149,23047.298362729,0
+TMF.US,D,20170925,000000,196.891,201.057,196.216,199.509,113270.32004133,0
+TMF.US,D,20170926,000000,198.693,199.236,197.172,198.975,21703.577088059,0
+TMF.US,D,20170927,000000,189.714,191.712,188.634,190.088,136017.10668067,0
+TMF.US,D,20170928,000000,186.452,188.737,185.653,187.904,44697.14792025,0
+TMF.US,D,20170929,000000,189.452,190.465,187.097,189.171,36584.077604505,0
+TMF.US,D,20171002,000000,190.37,191.439,188.091,188.091,166090.66549042,0
+TMF.US,D,20171003,000000,186.545,189.161,186.356,188.28,41516.350189701,0
+TMF.US,D,20171004,000000,189.084,189.526,186.452,188.72,136657.78616189,0
+TMF.US,D,20171005,000000,187.82,187.913,185.468,186.545,145085.43969711,0
+TMF.US,D,20171006,000000,183.721,187.266,182.452,184.921,43239.895256646,0
+TMF.US,D,20171009,000000,185.288,187.097,185.231,186.545,36729.376461892,0
+TMF.US,D,20171010,000000,186.732,190.635,186.732,187.639,113829.23560206,0
+TMF.US,D,20171011,000000,189.265,189.631,187.988,188.804,38270.631693084,0
+TMF.US,D,20171012,000000,189.084,191.177,187.82,190.99,114738.44613374,0
+TMF.US,D,20171013,000000,194.161,195.541,192.032,195.258,43003.025072408,0
+TMF.US,D,20171016,000000,193.702,195.305,192.971,194.892,89063.828886793,0
+TMF.US,D,20171017,000000,192.902,195.961,192.902,195.624,90049.260022299,0
+TMF.US,D,20171018,000000,191.177,191.807,189.536,191.712,173843.74003111,0
+TMF.US,D,20171019,000000,194.443,195.624,192.359,192.359,175424.01168328,0
+TMF.US,D,20171020,000000,186.264,187.549,184.959,186.638,203824.66149158,0
+TMF.US,D,20171023,000000,187.191,188.542,186.545,187.266,116063.93842482,0
+TMF.US,D,20171024,000000,183.552,185.015,182.576,184.004,37549.574120544,0
+TMF.US,D,20171025,000000,179.958,181.845,179.301,181.394,83178.532248005,0
+TMF.US,D,20171026,000000,181.939,182.219,179.394,179.49,56294.086143767,0
+TMF.US,D,20171027,000000,181.394,183.102,180.85,182.922,167937.8691594,0
+TMF.US,D,20171030,000000,185.559,188.233,184.275,188.185,68610.269701691,0
+TMF.US,D,20171031,000000,188.28,189.084,187.997,188.185,29504.196229188,0
+TMF.US,D,20171101,000000,188.804,192.445,188.634,190.811,46988.456534113,0
+TMF.US,D,20171102,000000,191.807,194.161,191.439,193.251,36859.004789541,0
+TMF.US,D,20171103,000000,193.889,195.033,192.359,194.987,41209.335729483,0
+TMF.US,D,20171106,000000,196.244,197.36,195.08,196.985,51015.88927961,0
+TMF.US,D,20171107,000000,197.435,200.062,197.078,199.143,28372.933225079,0
+TMF.US,D,20171108,000000,199.236,200.1,197.387,198.08,17548.75466202,0
+TMF.US,D,20171109,000000,195.879,197.435,194.161,196.421,24988.951619121,0
+TMF.US,D,20171110,000000,190.465,190.897,186.919,187.82,96383.778513642,0
+TMF.US,D,20171113,000000,190.811,190.811,188.447,188.634,25730.903231315,0
+TMF.US,D,20171114,000000,190.37,192.632,190.37,192.181,90562.976231948,0
+TMF.US,D,20171115,000000,196.244,199.143,194.443,198.879,37103.550335283,0
+TMF.US,D,20171116,000000,196.244,197.623,193.42,193.607,51283.780716599,0
+TMF.US,D,20171117,000000,196.244,197.98,195.624,197.53,30197.537218514,0
+TMF.US,D,20171120,000000,195.353,197.623,195.353,197.623,33466.068595159,0
+TMF.US,D,20171121,000000,200.876,201.873,197.53,199.143,19363.871055815,0
+TMF.US,D,20171122,000000,199.058,201.423,198.598,201.327,20130.554388415,0
+TMF.US,D,20171124,000000,200.429,200.606,198.879,199.603,13794.96987464,0
+TMF.US,D,20171127,000000,200.154,200.429,197.8,198.693,18636.417348688,0
+TMF.US,D,20171128,000000,199.603,201.057,197.894,199.236,20827.839660736,0
+TMF.US,D,20171129,000000,193.607,194.244,191.439,193.702,40430.073332194,0
+TMF.US,D,20171130,000000,192.359,193.148,188.28,191.439,34542.644648542,0
+TMF.US,D,20171201,000000,196.244,204.499,192.727,199.236,69962.625758054,0
+TMF.US,D,20171204,000000,196.516,199.874,195.952,199.789,40748.494232426,0
+TMF.US,D,20171205,000000,199.058,203.421,198.795,202.426,36887.25438397,0
+TMF.US,D,20171206,000000,205.427,207.125,204.404,204.592,40913.40790255,0
+TMF.US,D,20171207,000000,206.14,206.59,198.26,200.25,24101.914354026,0
+TMF.US,D,20171208,000000,199.603,199.789,197.8,199.789,18026.012904519,0
+TMF.US,D,20171211,000000,200.794,201.873,198.355,198.693,12579.91750743,0
+TMF.US,D,20171212,000000,197.53,198.429,194.892,198.26,53715.058075693,0
+TMF.US,D,20171213,000000,200.154,202.979,199.396,202.52,43412.271083789,0
+TMF.US,D,20171214,000000,201.6,205.691,200.154,205.24,30406.051206077,0
+TMF.US,D,20171215,000000,204.959,208.589,203.862,207.313,38185.030091849,0
+TMF.US,D,20171218,000000,205.972,205.972,200.606,201.694,59556.860999285,0
+TMF.US,D,20171219,000000,197.98,198.159,191.702,194.32,135584.19497131,0
+TMF.US,D,20171220,000000,188.317,190.051,186.713,187.407,75022.821035007,0
+TMF.US,D,20171221,000000,188.046,191.777,187.968,190.681,156974.36146458,0
+TMF.US,D,20171222,000000,191.497,192.052,190.333,191.59,21337.61158739,0
+TMF.US,D,20171226,000000,191.871,195.155,191.871,193.138,26234.705432353,0
+TMF.US,D,20171227,000000,195.333,201.515,195.333,200.521,84128.358234303,0
+TMF.US,D,20171228,000000,199.686,200.794,198.776,200.241,16581.55251009,0
+TMF.US,D,20171229,000000,199.226,202.07,199.048,201.057,32288.540217531,0
+TMF.US,D,20180102,000000,199.133,199.491,192.331,194.415,100997.63019861,0
+TMF.US,D,20180103,000000,196.591,197.613,194.415,196.778,30748.351008772,0
+TMF.US,D,20180104,000000,194.968,197.425,193.674,197.058,24853.140361371,0
+TMF.US,D,20180105,000000,196.226,197.521,193.86,195.522,70920.873321559,0
+TMF.US,D,20180108,000000,196.966,196.966,192.876,194.968,25242.771560016,0
+TMF.US,D,20180109,000000,190.953,191.214,186.404,186.872,83976.450037842,0
+TMF.US,D,20180110,000000,181.873,187.041,181.235,186.497,87139.978205004,0
+TMF.US,D,20180111,000000,185.409,189.96,184.132,188.767,65023.850436027,0
+TMF.US,D,20180112,000000,187.5,190.699,186.964,189.592,59091.755412504,0
+TMF.US,D,20180116,000000,192.238,193.045,189.77,191.59,102842.59522048,0
+TMF.US,D,20180117,000000,192.416,194.602,189.863,191.403,42813.379681878,0
+TMF.US,D,20180118,000000,186.964,188.317,185.052,186.038,117583.55340066,0
+TMF.US,D,20180119,000000,184.313,185.052,182.604,182.951,45999.614126827,0
+TMF.US,D,20180122,000000,184.773,185.597,182.604,182.951,30003.627738257,0
+TMF.US,D,20180123,000000,185.944,187.781,183.674,185.597,73628.570297092,0
+TMF.US,D,20180124,000000,181.788,183.046,180.427,182.773,85931.535176868,0
+TMF.US,D,20180125,000000,182.951,187.471,181.612,187.313,35782.535338401,0
+TMF.US,D,20180126,000000,186.497,186.497,182.821,184.678,30355.628345076,0
+TMF.US,D,20180129,000000,181.966,182.247,179.321,181.328,49113.465648691,0
+TMF.US,D,20180130,000000,179.321,179.321,176.496,177.969,48776.709162639,0
+TMF.US,D,20180131,000000,181.516,181.873,177.689,181.422,43056.965807433,0
+TMF.US,D,20180201,000000,180.87,181.235,172.857,173.129,113754.29422515,0
+TMF.US,D,20180202,000000,171.047,171.404,166.949,168.317,98573.388587557,0
+TMF.US,D,20180205,000000,166.489,177.596,164.407,173.307,175404.5034728,0
+TMF.US,D,20180206,000000,171.966,173.683,168.598,169.865,92649.821743484,0
+TMF.US,D,20180207,000000,170.334,171.224,163.946,164.951,118204.72467139,0
+TMF.US,D,20180208,000000,161.498,166.46,161.037,164.593,127360.89793618,0
+TMF.US,D,20180209,000000,161.771,165.943,160.577,161.132,64352.469508787,0
+TMF.US,D,20180212,000000,163.674,166.769,162.219,163.58,156769.57855552,0
+TMF.US,D,20180213,000000,164.04,165.494,163.035,165.213,52406.302336771,0
+TMF.US,D,20180214,000000,163.122,163.674,159.227,160.128,100193.63608091,0
+TMF.US,D,20180215,000000,162.041,164.499,161.31,161.771,40700.62982526,0
+TMF.US,D,20180216,000000,165.4,166.216,162.68,164.134,133246.40777945,0
+TMF.US,D,20180220,000000,161.863,163.216,161.863,161.863,91386.904969109,0
+TMF.US,D,20180221,000000,162.219,162.407,155.138,156.208,141977.66450311,0
+TMF.US,D,20180222,000000,158.046,159.669,157.031,157.408,43960.739624699,0
+TMF.US,D,20180223,000000,160.485,162.219,160.043,161.591,129027.3042008,0
+TMF.US,D,20180226,000000,163.946,164.679,161.216,161.771,74541.938316242,0
+TMF.US,D,20180227,000000,163.216,163.76,157.953,161.132,150454.99468363,0
+TMF.US,D,20180228,000000,163.122,164.407,162.127,164.04,116797.6816643,0
+TMF.US,D,20180301,000000,163.853,168.598,162.595,167.491,95790.217223887,0
+TMF.US,D,20180302,000000,165.494,165.674,162.407,163.035,79983.236612389,0
+TMF.US,D,20180305,000000,165.213,165.213,160.325,162.219,70866.612779806,0
+TMF.US,D,20180306,000000,163.299,164.593,162.219,162.407,171233.58410805,0
+TMF.US,D,20180307,000000,164.229,164.499,161.498,161.958,25236.695232158,0
+TMF.US,D,20180308,000000,163.035,165.764,162.858,164.593,27535.146196311,0
+TMF.US,D,20180309,000000,161.771,162.774,159.996,161.404,55751.907135201,0
+TMF.US,D,20180312,000000,162.858,164.407,162.5,164.229,29054.974376632,0
+TMF.US,D,20180313,000000,165.943,167.257,163.768,166.769,39236.874424826,0
+TMF.US,D,20180314,000000,167.398,171.591,167.305,171.047,57645.909188914,0
+TMF.US,D,20180315,000000,170.597,171.91,169.602,171.047,27963.367406969,0
+TMF.US,D,20180316,000000,169.244,169.865,168.046,168.965,51577.789703155,0
+TMF.US,D,20180319,000000,166.864,169.78,166.395,167.68,153253.51677032,0
+TMF.US,D,20180320,000000,165.494,166.582,164.951,165.494,56731.68835182,0
+TMF.US,D,20180321,000000,164.031,167.398,161.854,165.764,44698.427147168,0
+TMF.US,D,20180322,000000,171.328,173.044,168.356,170.878,52986.325141648,0
+TMF.US,D,20180323,000000,168.506,171.056,168.223,170.334,41827.84194413,0
+TMF.US,D,20180326,000000,169.958,171.423,168.411,168.506,37565.990865986,0
+TMF.US,D,20180327,000000,169.059,174.341,169.059,173.785,67250.984499525,0
+TMF.US,D,20180328,000000,175.953,176.61,173.692,174.978,66424.497308528,0
+TMF.US,D,20180329,000000,175.953,179.423,175.953,177.894,49022.000924084,0
+TMF.US,D,20180402,000000,176.694,180.718,175.513,178.815,146525.63600181,0
+TMF.US,D,20180403,000000,176.61,176.881,173.972,174.518,69566.065413604,0
+TMF.US,D,20180404,000000,176.515,176.694,173.044,173.411,104571.79020631,0
+TMF.US,D,20180405,000000,170.878,171.516,169.424,169.696,33863.588359796,0
+TMF.US,D,20180406,000000,173.317,175.24,171.328,175.147,48587.170374351,0
+TMF.US,D,20180409,000000,173.139,175.867,171.788,175.867,106936.86757242,0
+TMF.US,D,20180410,000000,175.606,176.142,173.597,175.062,29402.284484754,0
+TMF.US,D,20180411,000000,178.355,178.439,175.795,176.694,20699.064151034,0
+TMF.US,D,20180412,000000,174.518,174.574,171.975,173.044,73370.37966423,0
+TMF.US,D,20180413,000000,172.331,174.978,172.331,174.245,37673.872336035,0
+TMF.US,D,20180416,000000,171.141,174.152,170.785,174.152,55034.580641172,0
+TMF.US,D,20180417,000000,173.881,176.881,173.597,175.606,28181.368994172,0
+TMF.US,D,20180418,000000,175.335,175.795,171.141,171.141,30383.238326048,0
+TMF.US,D,20180419,000000,167.586,167.952,164.904,167.398,51577.150089696,0
+TMF.US,D,20180420,000000,165.128,166.216,163.289,163.476,39613.713354295,0
+TMF.US,D,20180423,000000,162.934,164.031,161.901,163.664,65766.015252705,0
+TMF.US,D,20180424,000000,162.118,163.289,160.485,161.123,47415.718324582,0
+TMF.US,D,20180425,000000,159.02,160.034,157.127,158.205,49442.33356875,0
+TMF.US,D,20180426,000000,160.212,161.901,159.817,161.488,56962.16240147,0
+TMF.US,D,20180427,000000,163.206,165.213,163.206,164.856,78387.6142372,0
+TMF.US,D,20180430,000000,165.579,167.68,165.213,165.943,49972.466523842,0
+TMF.US,D,20180501,000000,165.86,165.86,163.382,163.937,40878.122560074,0
+TMF.US,D,20180502,000000,165.043,165.674,163.289,163.289,33078.356236891,0
+TMF.US,D,20180503,000000,165.674,167.586,165.213,165.579,24201.694053596,0
+TMF.US,D,20180504,000000,167.211,167.305,164.301,166.489,28064.852742429,0
+TMF.US,D,20180507,000000,166.123,166.489,165.307,165.674,22555.968624136,0
+TMF.US,D,20180508,000000,164.584,166.395,163.382,164.951,26474.560479398,0
+TMF.US,D,20180509,000000,162.764,163.843,162.118,162.306,29319.134735111,0
+TMF.US,D,20180510,000000,164.219,166.216,163.664,165.943,117791.64097926,0
+TMF.US,D,20180511,000000,167.586,167.774,165.494,167.211,27138.479249619,0
+TMF.US,D,20180514,000000,165.307,166.161,164.489,164.669,19057.816015786,0
+TMF.US,D,20180515,000000,160.119,160.307,156.646,158.852,111026.34282341,0
+TMF.US,D,20180516,000000,159.564,160.034,157.012,157.2,65587.456495462,0
+TMF.US,D,20180517,000000,156.46,157.191,154.228,154.574,62134.076829226,0
+TMF.US,D,20180518,000000,155.766,158.946,155.766,158.581,82642.962578513,0
+TMF.US,D,20180521,000000,158.205,159.303,157.566,158.852,74263.280052696,0
+TMF.US,D,20180522,000000,158.757,159.02,157.107,158.11,32240.675810365,0
+TMF.US,D,20180523,000000,160.663,162.118,160.39,161.581,134706.32549914,0
+TMF.US,D,20180524,000000,164.762,166.037,164.397,165.043,98025.66626235,0
+TMF.US,D,20180525,000000,168.046,169.244,167.727,168.55,139345.76172244,0
+TMF.US,D,20180529,000000,173.044,180.626,171.816,179.245,134859.08651354,0
+TMF.US,D,20180530,000000,174.152,176.047,172.951,175.606,57560.627394409,0
+TMF.US,D,20180531,000000,176.61,178.168,173.646,174.706,51372.260578398,0
+TMF.US,D,20180601,000000,171.328,173.738,170.147,172.06,98240.682986745,0
+TMF.US,D,20180604,000000,171.423,171.423,167.952,168.223,78143.068691457,0
+TMF.US,D,20180605,000000,170.418,171.328,169.153,169.602,35973.992967065,0
+TMF.US,D,20180606,000000,166.769,166.864,164.124,165.494,44133.648463059,0
+TMF.US,D,20180607,000000,165.128,172.677,165.043,170.334,69358.191039498,0
+TMF.US,D,20180608,000000,168.881,169.958,168.223,168.506,27399.867949777,0
+TMF.US,D,20180611,000000,166.395,167.895,166.075,167.68,49132.654052454,0
+TMF.US,D,20180612,000000,166.037,168.213,165.86,167.491,22308.225011101,0
+TMF.US,D,20180613,000000,167.952,168.965,164.762,167.305,32761.640972548,0
+TMF.US,D,20180614,000000,169.424,171.599,168.223,171.423,50018.518692875,0
+TMF.US,D,20180615,000000,174.152,175.062,171.599,171.693,35515.709923844,0
+TMF.US,D,20180618,000000,172.677,172.677,170.653,171.516,28413.868486441,0
+TMF.US,D,20180619,000000,174.631,175.53,173.327,174.442,23679.769471226,0
+TMF.US,D,20180620,000000,173.327,173.327,169.856,170.043,71938.17852776,0
+TMF.US,D,20180621,000000,171.693,173.234,171.141,172.239,17120.959860334,0
+TMF.US,D,20180622,000000,170.597,172.687,170.455,172.511,28122.41795372,0
+TMF.US,D,20180625,000000,172.781,174.78,172.781,173.42,72432.706333647,0
+TMF.US,D,20180626,000000,173.148,174.36,172.96,174.076,39155.963322289,0
+TMF.US,D,20180627,000000,177.38,179.461,176.723,179.04,59814.73182542,0
+TMF.US,D,20180628,000000,179.292,179.667,177.933,179.208,25501.28199961,0
+TMF.US,D,20180629,000000,179.292,180.671,177.004,177.285,56344.402402525,0
+TMF.US,D,20180702,000000,178.662,178.662,176.684,177.004,45331.964278096,0
+TMF.US,D,20180703,000000,177.65,179.857,177.65,179.481,22203.435006102,0
+TMF.US,D,20180705,000000,179.857,182.013,179.677,181.31,30128.352362721,0
+TMF.US,D,20180706,000000,182.867,183.759,181.778,182.951,31080.203791639,0
+TMF.US,D,20180709,000000,179.857,180.495,179.208,179.481,36636.845714854,0
+TMF.US,D,20180710,000000,178.946,180.127,178.758,179.575,18222.054429636,0
+TMF.US,D,20180711,000000,181.31,181.957,179.948,181.403,25537.313557788,0
+TMF.US,D,20180712,000000,180.211,181.592,180.211,181.497,28533.476203235,0
+TMF.US,D,20180713,000000,182.238,183.402,181.497,182.679,39403.17392411,0
+TMF.US,D,20180716,000000,180.495,180.587,177.839,180.308,30817.642466807,0
+TMF.US,D,20180717,000000,180.85,181.028,179.04,179.125,17309.539228433,0
+TMF.US,D,20180718,000000,179.386,179.575,176.684,177.099,26131.301256515,0
+TMF.US,D,20180719,000000,178.298,181.217,178.298,180.308,27727.563245163,0
+TMF.US,D,20180720,000000,177.556,177.556,173.514,173.891,55843.691666537,0
+TMF.US,D,20180723,000000,171.975,172.143,166.93,167.473,78253.295410855,0
+TMF.US,D,20180724,000000,167.38,169.593,166.649,169.235,30619.149090097,0
+TMF.US,D,20180725,000000,170.324,171.423,167.193,168.204,26899.477020518,0
+TMF.US,D,20180726,000000,169.235,169.77,166.799,167.38,18103.512735275,0
+TMF.US,D,20180727,000000,169.507,169.742,167.755,168.027,29006.257151522,0
+TMF.US,D,20180730,000000,166.011,167.755,165.917,166.282,27104.686338547,0
+TMF.US,D,20180731,000000,169.235,169.593,168.394,168.955,38894.148213159,0
+TMF.US,D,20180801,000000,163.901,166.282,163.065,164.914,71179.490363396,0
+TMF.US,D,20180802,000000,165.456,165.917,164.087,165.55,24181.866036374,0
+TMF.US,D,20180803,000000,166.094,168.112,166.094,167.755,39438.56586883,0
+TMF.US,D,20180806,000000,169.143,170.503,168.112,168.204,33966.352922173,0
+TMF.US,D,20180807,000000,166.92,167.38,165.185,165.645,30318.850571196,0
+TMF.US,D,20180808,000000,165.55,166.92,165.267,166.094,25665.769260762,0
+TMF.US,D,20180809,000000,167.755,170.324,167.473,170.043,87002.248106878,0
+TMF.US,D,20180810,000000,172.687,175.446,172.239,173.702,53510.061962153,0
+TMF.US,D,20180813,000000,171.883,173.891,171.883,172.96,90356.06127803,0
+TMF.US,D,20180814,000000,173.42,173.42,171.056,171.599,39201.802286835,0
+TMF.US,D,20180815,000000,173.607,175.717,173.364,174.442,65528.398852767,0
+TMF.US,D,20180816,000000,174.263,174.809,171.975,174.442,53936.89734365,0
+TMF.US,D,20180817,000000,175.355,176.723,173.972,175.081,37417.493941305,0
+TMF.US,D,20180820,000000,178.027,179.04,177.464,178.475,102639.94435628,0
+TMF.US,D,20180821,000000,176.816,177.38,175.446,176.816,65706.21139431,0
+TMF.US,D,20180822,000000,179.481,179.667,177.65,178.758,29101.559556881,0
+TMF.US,D,20180823,000000,179.481,180.034,178.393,179.575,47885.940819035,0
+TMF.US,D,20180824,000000,177.744,180.765,177.099,180.671,46246.931330891,0
+TMF.US,D,20180827,000000,178.571,178.758,177.099,177.285,79079.142988393,0
+TMF.US,D,20180828,000000,174.901,175.164,173.42,174.17,45464.577468552,0
+TMF.US,D,20180829,000000,174.442,175.446,173.053,174.809,45270.881192782,0
+TMF.US,D,20180830,000000,176.168,176.723,175.164,175.897,33594.844104862,0
+TMF.US,D,20180831,000000,178.758,178.758,174.36,174.631,47483.943760186,0
+TMF.US,D,20180904,000000,171.423,171.946,170.474,171.599,69494.961717437,0
+TMF.US,D,20180905,000000,170.688,171.056,169.593,170.229,32224.365667167,0
+TMF.US,D,20180906,000000,170.597,172.781,170.324,172.143,36239.112745732,0
+TMF.US,D,20180907,000000,168.675,168.955,167.193,167.661,93051.605597846,0
+TMF.US,D,20180910,000000,168.027,169.687,167.934,169.416,31814.799849057,0
+TMF.US,D,20180911,000000,167.286,167.839,165.456,165.738,96749.104400853,0
+TMF.US,D,20180912,000000,167.193,167.839,166.649,166.835,25508.424349899,0
+TMF.US,D,20180913,000000,168.394,169.416,166.92,167.38,31346.282990494,0
+TMF.US,D,20180914,000000,164.63,166.46,164.067,165.267,53603.338924891,0
+TMF.US,D,20180917,000000,163.523,166.094,163.261,165.005,27277.06216569,0
+TMF.US,D,20180918,000000,162.896,163.065,159.283,159.969,66454.772345576,0
+TMF.US,D,20180919,000000,158.88,159.05,155.399,157.127,59995.742434256,0
+TMF.US,D,20180920,000000,156.94,159.78,156.422,159.143,35571.036488028,0
+TMF.US,D,20180921,000000,157.857,159.592,157.811,159.05,43319.100723293,0
+TMF.US,D,20180924,000000,157.502,159.5,157.399,157.68,60781.720772862,0
+TMF.US,D,20180925,000000,156.563,157.454,156.011,157.22,52368.032131487,0
+TMF.US,D,20180926,000000,158.13,160.71,157.127,160.615,78149.784632775,0
+TMF.US,D,20180927,000000,159.246,160.983,158.785,160.804,57671.600329508,0
+TMF.US,D,20180928,000000,161.723,162.089,159.246,159.34,47908.860301308,0
+TMF.US,D,20181001,000000,157.953,158.6,155.803,155.84,72354.780093918,0
+TMF.US,D,20181002,000000,157.857,159.736,157.736,158.88,32637.662563787,0
+TMF.US,D,20181003,000000,156.375,156.563,147.935,150.437,105726.07929493,0
+TMF.US,D,20181004,000000,147.746,148.645,146.02,147.107,111311.82363052,0
+TMF.US,D,20181005,000000,144.548,145.925,141.694,143.524,95424.891336676,0
+TMF.US,D,20181008,000000,142.971,143.571,141.79,141.79,44118.937353506,0
+TMF.US,D,20181009,000000,143.712,146.376,143.43,146.02,68984.763381811,0
+TMF.US,D,20181010,000000,143.524,145.222,142.248,144.913,56206.6723044,0
+TMF.US,D,20181011,000000,146.836,151.243,146.104,150.156,57325.782652792,0
+TMF.US,D,20181012,000000,148.307,150.721,147.915,148.778,40308.226968295,0
+TMF.US,D,20181015,000000,149.331,149.95,147.857,148.59,20671.880579036,0
+TMF.US,D,20181016,000000,148.307,149.613,147.379,149.426,36863.801890481,0
+TMF.US,D,20181017,000000,149.238,149.838,146.648,146.648,26010.840721777,0
+TMF.US,D,20181018,000000,145.194,148.14,145.1,146.648,34543.604068729,0
+TMF.US,D,20181019,000000,146.02,146.471,144.548,145.739,32926.981051645,0
+TMF.US,D,20181022,000000,146.376,147.015,144.821,144.913,39899.513968129,0
+TMF.US,D,20181023,000000,149.426,150.625,145.972,146.104,137060.95584542,0
+TMF.US,D,20181024,000000,147.746,149.79,147.558,149.613,43295.435025317,0
+TMF.US,D,20181025,000000,148.59,149.519,147.558,147.839,80871.872911131,0
+TMF.US,D,20181026,000000,150.063,151.705,149.651,150.251,48834.594180659,0
+TMF.US,D,20181029,000000,149.696,150.534,147.465,149.426,56388.855537911,0
+TMF.US,D,20181030,000000,147.369,148.59,146.555,147.287,38616.022960829,0
+TMF.US,D,20181031,000000,145.57,146.293,143.478,144.821,78145.733747536,0
+TMF.US,D,20181101,000000,142.971,145.691,142.971,145.1,60313.736925516,0
+TMF.US,D,20181102,000000,144.171,144.548,139.397,139.763,124554.06087453,0
+TMF.US,D,20181105,000000,141.412,142.326,141.058,141.227,39896.635707564,0
+TMF.US,D,20181106,000000,141.873,142.342,140.871,140.963,30629.809314409,0
+TMF.US,D,20181107,000000,143.984,144.821,141.141,141.412,69222.592986236,0
+TMF.US,D,20181108,000000,142.971,143.235,140.871,141.32,50085.678106047,0
+TMF.US,D,20181109,000000,142.417,145.1,142.229,144.64,41210.508354156,0
+TMF.US,D,20181112,000000,146.741,148.215,146.741,147.465,26132.260676703,0
+TMF.US,D,20181113,000000,146.197,147.015,145.1,146.929,43798.917419627,0
+TMF.US,D,20181114,000000,145.194,148.964,144.454,147.369,31440.732577909,0
+TMF.US,D,20181115,000000,148.871,149.133,145.833,147.202,37913.72738308,0
+TMF.US,D,20181116,000000,147.465,150.165,146.648,149.613,44948.622611797,0
+TMF.US,D,20181119,000000,148.684,150.897,148.496,150.897,35548.010403512,0
+TMF.US,D,20181120,000000,151.609,152.624,150.625,151.067,105740.47059776,0
+TMF.US,D,20181121,000000,150.437,151.161,149.059,150.897,35097.082915067,0
+TMF.US,D,20181123,000000,153.363,153.834,151.067,151.243,25977.26101519,0
+TMF.US,D,20181126,000000,150.345,150.984,149.97,150.251,23788.50375922,0
+TMF.US,D,20181127,000000,149.876,151.658,149.868,150.897,27445.173903108,0
+TMF.US,D,20181128,000000,150.251,150.812,148.307,148.307,32667.511191864,0
+TMF.US,D,20181129,000000,150.156,151.609,149.143,150.156,22157.276234826,0
+TMF.US,D,20181130,000000,151.705,152.22,150.534,151.705,24744.939084594,0
+TMF.US,D,20181203,000000,150.251,155.016,150.251,154.939,45224.615819263,0
+TMF.US,D,20181204,000000,158.693,166.123,158.13,162.82,102133.26389468,0
+TMF.US,D,20181206,000000,165.764,168.523,163.928,164.2,74181.516132215,0
+TMF.US,D,20181207,000000,162.82,165.579,161.443,165.118,37593.707449201,0
+TMF.US,D,20181210,000000,166.864,168.806,165.213,167.229,51141.999733235,0
+TMF.US,D,20181211,000000,167.324,169.244,166.037,167.051,35358.791421954,0
+TMF.US,D,20181212,000000,166.037,166.395,164.291,164.752,34515.247872056,0
+TMF.US,D,20181213,000000,165.118,165.674,163.261,163.636,34135.210875294,0
+TMF.US,D,20181214,000000,165.764,166.582,164.2,165.39,38578.285766761,0
+TMF.US,D,20181217,000000,165.86,168.806,165.86,168.337,44744.585918443,0
+TMF.US,D,20181218,000000,168.991,172.022,168.431,171.374,48254.358171296,0
+TMF.US,D,20181219,000000,173.289,179.744,172.651,177.914,55342.021510362,0
+TMF.US,D,20181220,000000,181.582,181.675,175.596,175.69,73594.990590507,0
+TMF.US,D,20181221,000000,177.538,178.007,174.499,175.867,31915.112559843,0
+TMF.US,D,20181224,000000,177.726,178.834,176.61,178.279,31102.270455968,0
+TMF.US,D,20181226,000000,177.069,178.58,172.388,172.388,45478.968771375,0
+TMF.US,D,20181227,000000,177.941,178.495,172.293,172.293,65019.586346301,0
+TMF.US,D,20181228,000000,174.049,177.099,173.675,176.816,62074.059766342,0
+TMF.US,D,20181231,000000,175.072,179.181,174.413,178.964,45731.722689839,0
+TMF.US,D,20190102,000000,179.593,181.909,178.223,181.815,50448.978550638,0
+TMF.US,D,20190103,000000,182.378,189.47,182.286,187.997,63327.702145566,0
+TMF.US,D,20190104,000000,182.642,183.457,179.311,181.723,71959.818783117,0
+TMF.US,D,20190107,000000,183.646,183.73,179.142,179.686,50043.783424497,0
+TMF.US,D,20190108,000000,179.404,180.437,178.036,178.307,42214.275075481,0
+TMF.US,D,20190109,000000,177.566,178.168,175.287,177.19,39557.533972163,0
+TMF.US,D,20190110,000000,177.566,178.036,173.438,173.862,80657.602402437,0
+TMF.US,D,20190111,000000,175.436,177.474,174.978,175.805,49706.493927229,0
+TMF.US,D,20190114,000000,175.521,176.253,173.016,173.955,32259.117998427,0
+TMF.US,D,20190115,000000,174.235,174.283,171.656,172.107,36285.271517008,0
+TMF.US,D,20190116,000000,170.267,173.484,169.78,172.388,39341.664429823,0
+TMF.US,D,20190117,000000,172.922,174.049,171.458,172.471,32783.814239119,0
+TMF.US,D,20190118,000000,170.906,172.201,169.085,169.986,53323.294832186,0
+TMF.US,D,20190122,000000,172.746,174.697,171.993,173.016,59992.757571449,0
+TMF.US,D,20190123,000000,171.272,174.332,170.999,173.11,38814.516337539,0
+TMF.US,D,20190124,000000,175.436,177.004,174.79,176.159,29331.927004287,0
+TMF.US,D,20190125,000000,174.235,174.79,172.922,174.143,32007.749909124,0
+TMF.US,D,20190128,000000,173.675,175.615,173.205,173.205,37090.331657135,0
+TMF.US,D,20190129,000000,173.692,175.972,173.205,175.972,23496.73341977,0
+TMF.US,D,20190130,000000,175.156,175.708,173.11,175.521,52644.025338953,0
+TMF.US,D,20190131,000000,178.036,180.877,178.036,179.686,53466.035235739,0
+TMF.US,D,20190201,000000,178.964,179.404,176.253,176.723,56883.48994604,0
+TMF.US,D,20190204,000000,174.413,174.741,172.519,174.332,74647.261332454,0
+TMF.US,D,20190205,000000,175.436,177.754,175.355,176.629,23166.15986382,0
+TMF.US,D,20190206,000000,178.307,178.495,175.615,176.91,39648.572287798,0
+TMF.US,D,20190207,000000,178.777,180.793,177.792,180.251,34324.749663581,0
+TMF.US,D,20190208,000000,182.378,183.242,181.44,182.735,37673.445927063,0
+TMF.US,D,20190211,000000,180.532,181.815,179.883,180.532,38309.008500611,0
+TMF.US,D,20190212,000000,179.404,179.78,177.38,179.058,20501.850001241,0
+TMF.US,D,20190213,000000,177.285,178.213,176.159,177.19,23982.519841719,0
+TMF.US,D,20190214,000000,181.44,181.723,179.058,179.78,30067.375879649,0
+TMF.US,D,20190215,000000,178.59,180.925,178.59,180.793,31148.216022757,0
+TMF.US,D,20190219,000000,182.192,183.176,180.532,181.909,38958.855774739,0
+TMF.US,D,20190220,000000,180.532,181.066,178.871,180.437,39760.398040842,0
+TMF.US,D,20190221,000000,176.441,176.816,174.885,175.708,33896.528452923,0
+TMF.US,D,20190222,000000,178.036,180.184,177.941,178.59,36610.301756314,0
+TMF.US,D,20190225,000000,176.91,177.285,175.708,177.099,20406.654198125,0
+TMF.US,D,20190226,000000,179.227,179.686,177.66,179.5,14701.088941255,0
+TMF.US,D,20190227,000000,176.629,176.629,172.829,173.58,44784.135350645,0
+TMF.US,D,20190228,000000,173.862,174.235,170.353,171.553,59080.135768002,0
+TMF.US,D,20190301,000000,169.621,170.445,166.74,166.74,84903.356541868,0
+TMF.US,D,20190304,000000,169.526,171.458,168.506,170.822,36695.157141847,0
+TMF.US,D,20190305,000000,169.434,171.929,169.387,171.835,32457.824579623,0
+TMF.US,D,20190306,000000,172.022,174.697,171.929,173.58,32321.906719632,0
+TMF.US,D,20190307,000000,175.345,177.848,175.119,177.099,41220.10255604,0
+TMF.US,D,20190308,000000,177.285,179.78,176.066,179.142,37231.79283377,0
+TMF.US,D,20190311,000000,178.59,178.59,176.629,177.566,30659.124931271,0
+TMF.US,D,20190312,000000,177.754,182.003,177.754,181.066,26792.768175144,0
+TMF.US,D,20190313,000000,179.5,180.709,179.227,180.251,63317.894739198,0
+TMF.US,D,20190314,000000,179.593,179.874,176.253,176.347,22541.470719071,0
+TMF.US,D,20190315,000000,179.78,180.616,178.121,179.5,42020.365595224,0
+TMF.US,D,20190318,000000,178.964,180.156,178.59,179.311,25413.654955756,0
+TMF.US,D,20190319,000000,176.9,179.058,175.877,178.403,31273.26045395,0
+TMF.US,D,20190320,000000,179.5,184.49,179.5,183.749,45963.902375379,0
+TMF.US,D,20190321,000000,185.147,185.521,184.124,184.959,62060.414679221,0
+TMF.US,D,20190322,000000,190.343,195.258,189.921,193.391,77625.194994325,0
+TMF.US,D,20190325,000000,193.391,198.449,191.731,194.517,65696.190783455,0
+TMF.US,D,20190326,000000,192.659,195.353,192.313,193.86,65241.85202323,0
+TMF.US,D,20190327,000000,195.897,200.173,195.596,198.879,116096.66531346,0
+TMF.US,D,20190328,000000,199.893,201.947,198.598,201.103,74629.565360096,0
+TMF.US,D,20190329,000000,196.929,200.728,196.741,200.728,52128.923300144,0
+TMF.US,D,20190401,000000,196.46,196.646,191.084,191.825,121483.91627235,0
+TMF.US,D,20190402,000000,192.295,193.577,191.355,192.846,68581.593698288,0
+TMF.US,D,20190403,000000,188.214,189.601,187.37,187.932,59930.501861459,0
+TMF.US,D,20190404,000000,188.214,189.601,187.559,189.509,46387.326485096,0
+TMF.US,D,20190405,000000,188.392,190.803,188.119,190.061,30857.831512467,0
+TMF.US,D,20190408,000000,189.32,189.78,187.838,188.214,26994.13981242,0
+TMF.US,D,20190409,000000,190.803,191.449,189.049,189.78,53394.824937327,0
+TMF.US,D,20190410,000000,191.355,192.295,190.436,191.084,61405.024088451,0
+TMF.US,D,20190411,000000,189.601,189.873,187.105,187.838,46205.356456071,0
+TMF.US,D,20190412,000000,184.583,185.429,183.57,183.665,59817.183677011,0
+TMF.US,D,20190415,000000,184.031,185.052,184.031,184.959,33690.999328166,0
+TMF.US,D,20190416,000000,183.112,183.57,181.357,181.919,64019.763907973,0
+TMF.US,D,20190417,000000,181.169,183.224,181.169,181.825,35527.649375074,0
+TMF.US,D,20190418,000000,184.124,185.335,184.124,184.863,35830.612950053,0
+TMF.US,D,20190422,000000,182.744,183.017,181.545,182.013,28814.053307156,0
+TMF.US,D,20190423,000000,183.017,183.477,182.295,183.112,21357.013195639,0
+TMF.US,D,20190424,000000,185.429,187.649,185.335,187.649,55516.209575638,0
+TMF.US,D,20190425,000000,187.274,187.559,185.335,186.722,34731.757027857,0
+TMF.US,D,20190426,000000,189.132,189.413,187.838,188.307,32945.529841949,0
+TMF.US,D,20190429,000000,185.795,186.255,184.013,184.863,29076.721234231,0
+TMF.US,D,20190430,000000,184.396,187.932,184.396,187.559,39032.411322499,0
+TMF.US,D,20190501,000000,188.673,192.295,188.307,189.601,123248.07679393,0
+TMF.US,D,20190502,000000,188.673,189.302,185.795,187.003,39707.736532736,0
+TMF.US,D,20190503,000000,188.392,189.592,187.274,188.486,21862.094623596,0
+TMF.US,D,20190506,000000,191.543,191.731,189.78,190.061,25378.04980655,0
+TMF.US,D,20190507,000000,192.566,195.258,191.825,194.611,51130.593293219,0
+TMF.US,D,20190508,000000,195.708,196.083,191.422,191.825,71153.479416072,0
+TMF.US,D,20190509,000000,195.353,195.971,191.449,194.142,39861.77677406,0
+TMF.US,D,20190510,000000,194.236,196.555,192.659,193.486,24494.743619964,0
+TMF.US,D,20190513,000000,196.46,198.693,195.708,197.951,46986.004682521,0
+TMF.US,D,20190514,000000,196.929,197.484,195.446,196.178,31686.770555056,0
+TMF.US,D,20190515,000000,200.081,200.323,198.045,199.613,37513.862369095,0
+TMF.US,D,20190516,000000,198.233,198.233,196.806,197.764,34033.832142077,0
+TMF.US,D,20190517,000000,200.173,200.361,197.584,199.058,34349.587986231,0
+TMF.US,D,20190520,000000,199.516,200.728,197.303,197.671,39421.935918901,0
+TMF.US,D,20190521,000000,196.929,197.493,195.708,196.741,36204.360414471,0
+TMF.US,D,20190522,000000,197.584,200.289,197.493,199.799,38713.990422267,0
+TMF.US,D,20190523,000000,203.148,208.701,202.999,206.675,67697.434693757,0
+TMF.US,D,20190524,000000,206.206,207.218,205.287,207.125,36043.071220614,0
+TMF.US,D,20190528,000000,209.347,212.49,208.609,211.855,51405.094069283,0
+TMF.US,D,20190529,000000,216.281,217.5,213.007,213.429,106306.74171326,0
+TMF.US,D,20190530,000000,214.453,218.899,212.36,218.899,75749.954935405,0
+TMF.US,D,20190531,000000,222.144,227.425,221.777,227.153,169859.58779633,0
+TMF.US,D,20190603,000000,228.824,232.153,226.965,231.139,112826.42830093,0
+TMF.US,D,20190604,000000,225.839,227.801,221.59,223.448,109787.19834926,0
+TMF.US,D,20190605,000000,221.497,223.636,219.404,219.546,76420.909453672,0
+TMF.US,D,20190606,000000,223.729,226.777,220.391,221.871,65506.545392924,0
+TMF.US,D,20190607,000000,227.612,229.105,226.028,227.519,64409.395106618,0
+TMF.US,D,20190610,000000,222.05,222.05,220.108,221.215,55321.980288654,0
+TMF.US,D,20190611,000000,220.391,222.305,220.108,221.497,40434.657228648,0
+TMF.US,D,20190612,000000,220.294,222.238,219.947,222.05,40831.217573096,0
+TMF.US,D,20190613,000000,222.331,224.753,222.331,224.29,41962.373974961,0
+TMF.US,D,20190614,000000,223.916,226.965,223.831,225.473,35011.374711589,0
+TMF.US,D,20190617,000000,225.38,227.218,224.009,226.777,36297.424172725,0
+TMF.US,D,20190618,000000,232.06,232.903,228.175,230.22,62336.407886688,0
+TMF.US,D,20190619,000000,227.801,232.143,226.215,231.139,54903.992893335,0
+TMF.US,D,20190620,000000,232.996,236.131,231.42,232.903,42702.406746778,0
+TMF.US,D,20190621,000000,231.046,231.046,224.892,225.023,49393.616343639,0
+TMF.US,D,20190624,000000,228.824,230.773,228.55,230.22,31858.82657547,0
+TMF.US,D,20190625,000000,232.069,233.794,231.974,232.726,70867.039188778,0
+TMF.US,D,20190626,000000,231.787,231.787,227.509,227.602,45198.818076426,0
+TMF.US,D,20190627,000000,229.574,233.57,227.977,231.974,51798.776153166,0
+TMF.US,D,20190628,000000,230.963,233.476,230.22,231.505,58554.906516094,0
+TMF.US,D,20190701,000000,231.787,233.005,226.955,230.22,66210.973015536,0
+TMF.US,D,20190702,000000,232.163,236.337,231.505,235.504,51232.291833166,0
+TMF.US,D,20190703,000000,236.9,241.081,236.9,240.342,25096.833089169,0
+TMF.US,D,20190705,000000,231.234,231.505,226.955,230.773,81756.884733606,0
+TMF.US,D,20190708,000000,234.121,235.051,231.88,231.88,40091.078199035,0
+TMF.US,D,20190709,000000,232.349,232.349,229.479,231.42,45655.715290485,0
+TMF.US,D,20190710,000000,230.22,230.868,225.922,227.509,78446.032266436,0
+TMF.US,D,20190711,000000,224.825,225.37,216.713,218.437,142100.57688944,0
+TMF.US,D,20190712,000000,217.37,220.269,216.431,218.965,47028.965386502,0
+TMF.US,D,20190715,000000,220.445,223.343,220.314,222.876,35277.240705959,0
+TMF.US,D,20190716,000000,218.965,220.999,217.839,220.999,39431.956529755,0
+TMF.US,D,20190717,000000,223.521,228.072,223.343,228.072,59713.139887715,0
+TMF.US,D,20190718,000000,225.191,229.665,224.096,227.884,46184.24921193,0
+TMF.US,D,20190719,000000,225.642,227.602,225.463,226.206,27904.84277549,0
+TMF.US,D,20190722,000000,230.22,230.22,226.814,227.509,24709.014128658,0
+TMF.US,D,20190723,000000,225.549,226.468,222.5,223.521,54424.176197002,0
+TMF.US,D,20190724,000000,225.549,227.144,225.099,226.487,42161.187158401,0
+TMF.US,D,20190725,000000,223.897,224.648,220.174,223.617,74778.48869375,0
+TMF.US,D,20190726,000000,226.111,226.392,223.897,225.099,47721.34695564,0
+TMF.US,D,20190729,000000,227.048,227.237,224.555,225.191,44515.497697955,0
+TMF.US,D,20190730,000000,227.332,228.072,224.733,226.674,46427.728735243,0
+TMF.US,D,20190731,000000,226.019,234.311,225.832,232.256,140674.45208083,0
+TMF.US,D,20190801,000000,235.962,246.572,235.585,245.725,162824.69256761,0
+TMF.US,D,20190802,000000,247.78,252.247,246.572,252.058,134076.62604895,0
+TMF.US,D,20190805,000000,261.73,265.735,258.85,265.644,190112.30835537,0
+TMF.US,D,20190806,000000,261.73,271.861,261.168,271.401,108008.96633159,0
+TMF.US,D,20190807,000000,285.915,289.806,270.65,272.133,409792.02807011,0
+TMF.US,D,20190808,000000,266.853,274.385,260.145,273.635,204704.3432019,0
+TMF.US,D,20190809,000000,275.688,280.97,271.308,272.321,133010.81682213,0
+TMF.US,D,20190812,000000,281.712,291.673,280.595,289.019,117832.68284286,0
+TMF.US,D,20190813,000000,294.007,294.666,283.025,286.187,238061.46430459,0
+TMF.US,D,20190814,000000,302.084,305.604,299.581,305.134,190197.69675212,0
+TMF.US,D,20190815,000000,307.106,323.475,304.675,315.191,287546.11896385,0
+TMF.US,D,20190816,000000,307.48,309.516,299.485,307.573,188669.66019907,0
+TMF.US,D,20190819,000000,291.862,298.361,291.297,294.749,200218.73401544,0
+TMF.US,D,20190820,000000,302.181,304.037,299.394,303.305,124106.65126011,0
+TMF.US,D,20190821,000000,298.458,305.042,295.761,297.444,102530.2506481,0
+TMF.US,D,20190822,000000,293.914,298.267,290.735,291.673,152845.54998586,0
+TMF.US,D,20190823,000000,290.557,307.668,290.557,305.697,258453.08758643,0
+TMF.US,D,20190826,000000,305.042,307.817,301.523,301.992,232834.43651714,0
+TMF.US,D,20190827,000000,309.599,316.68,309.057,316.025,194329.38649141,0
+TMF.US,D,20190828,000000,323.284,324.12,316.307,317.244,213984.38827321,0
+TMF.US,D,20190829,000000,313.427,314.167,306.259,313.614,190086.19080581,0
+TMF.US,D,20190830,000000,309.15,314.909,307.668,313.802,270274.103725,0
+TMF.US,D,20190903,000000,314.074,323.849,310.538,314.449,273121.3430368,0
+TMF.US,D,20190904,000000,310.257,317.244,309.976,315.848,155310.94006274,0
+TMF.US,D,20190905,000000,304.404,305.51,293.259,299.205,335694.72770997,0
+TMF.US,D,20190906,000000,301.616,306.636,300.771,305.321,157844.87538199,0
+TMF.US,D,20190909,000000,292.884,293.82,288.69,288.877,169913.74173584,0
+TMF.US,D,20190910,000000,286.656,289.347,273.354,273.823,234152.99966242,0
+TMF.US,D,20190911,000000,271.861,276.243,271.851,272.227,179691.40607808,0
+TMF.US,D,20190912,000000,278.277,279.843,264.057,266.759,235069.03273764,0
+TMF.US,D,20190913,000000,259.319,261.824,249.553,249.553,264618.96132913,0
+TMF.US,D,20190916,000000,256.891,260.606,253.372,258.85,184981.00938225,0
+TMF.US,D,20190917,000000,259.413,266.298,257.546,263.222,198656.15833561,0
+TMF.US,D,20190918,000000,268.333,272.227,266.112,266.571,262871.11095076,0
+TMF.US,D,20190919,000000,272.883,274.011,268.615,268.897,292995.83883721,0
+TMF.US,D,20190920,000000,272.697,279.889,271.028,279.029,185316.48664138,0
+TMF.US,D,20190923,000000,281.712,286.785,278.211,279.029,239073.65260312,0
+TMF.US,D,20190924,000000,282.377,290.858,282.377,289.366,230126.31313263,0
+TMF.US,D,20190925,000000,287.592,289.084,274.562,276.137,369619.39915508,0
+TMF.US,D,20190926,000000,281.158,285.359,278.932,281.438,224867.19806999,0
+TMF.US,D,20190927,000000,281.438,285.079,280.22,283.867,178818.86671805,0
+TMF.US,D,20190930,000000,278.465,285.737,278.465,285.359,187360.15824445,0
+TMF.US,D,20191001,000000,276.325,292.256,275.586,288.522,195481.65013741,0
+TMF.US,D,20191002,000000,289.553,294.261,288.146,290.482,232571.34218108,0
+TMF.US,D,20191003,000000,292.629,302.789,292.442,298.212,218195.39008138,0
+TMF.US,D,20191004,000000,300.82,304.909,299.892,304.722,178524.21811804,0
+TMF.US,D,20191007,000000,299.618,301.851,296.823,297.105,172053.35535772,0
+TMF.US,D,20191008,000000,303.821,304.083,296.073,299.336,201249.68430875,0
+TMF.US,D,20191009,000000,296.073,296.073,290.764,294.131,236442.3894359,0
+TMF.US,D,20191010,000000,286.757,286.852,278.09,280.875,341256.06013187,0
+TMF.US,D,20191011,000000,273.345,274.186,266.364,270.351,424544.28608807,0
+TMF.US,D,20191014,000000,276.233,276.325,273.718,276.137,286461.97415121,0
+TMF.US,D,20191015,000000,272.123,273.156,265.145,266.083,121656.61190622,0
+TMF.US,D,20191016,000000,265.331,268.089,263.934,266.73,69821.910797119,0
+TMF.US,D,20191017,000000,264.685,269.703,263.663,265.426,124379.44640028,0
+TMF.US,D,20191018,000000,266.542,268.878,264.403,265.331,86932.743444357,0
+TMF.US,D,20191021,000000,259.469,261.785,257.452,258.813,94919.490101992,0
+TMF.US,D,20191022,000000,263.84,264.685,259.835,263.474,65078.537386752,0
+TMF.US,D,20191023,000000,267.575,269.141,263.746,264.403,65131.731906075,0
+TMF.US,D,20191024,000000,265.237,268.691,261.785,262.818,95673.807574388,0
+TMF.US,D,20191025,000000,264.403,264.497,257.603,258.531,91596.484979105,0
+TMF.US,D,20191028,000000,253.223,253.411,250.174,252.002,95702.376975547,0
+TMF.US,D,20191029,000000,253.88,254.254,251.271,252.284,66801.762646969,0
+TMF.US,D,20191030,000000,254.254,263.663,254.254,263.193,101155.61472293,0
+TMF.US,D,20191031,000000,269.329,276.233,269.235,273.625,161985.41310744,0
+TMF.US,D,20191101,000000,272.032,275.305,266.73,271.195,141828.101556,0
+TMF.US,D,20191104,000000,261.691,262.818,259.281,260.567,103151.8483278,0
+TMF.US,D,20191105,000000,252.002,253.223,249.217,251.722,90082.200115426,0
+TMF.US,D,20191106,000000,256.28,258.345,252.658,256.28,95108.06947009,0
+TMF.US,D,20191107,000000,247.067,247.067,236.44,242.415,226851.49222363,0
+TMF.US,D,20191108,000000,240.266,244.461,238.316,239.255,91623.028937644,0
+TMF.US,D,20191111,000000,241.477,241.477,237.566,239.442,47538.417506427,0
+TMF.US,D,20191112,000000,240.642,244.367,238.223,242.873,96527.158530653,0
+TMF.US,D,20191113,000000,248.934,249.78,245.576,247.067,80364.979245041,0
+TMF.US,D,20191114,000000,254.254,257.781,253.691,254.629,112702.7696989,0
+TMF.US,D,20191115,000000,252.378,256.139,252.19,254.16,49227.103639868,0
+TMF.US,D,20191118,000000,256.374,258.699,255.005,255.454,62790.213635698,0
+TMF.US,D,20191119,000000,257.218,262.078,257.218,261.411,85112.083733918,0
+TMF.US,D,20191120,000000,265.614,269.703,265.145,269.422,96039.986279545,0
+TMF.US,D,20191121,000000,264.31,266.542,261.131,264.685,91716.945513843,0
+TMF.US,D,20191122,000000,266.916,267.752,264.403,265.331,60681.514664319,0
+TMF.US,D,20191125,000000,267.668,269.141,267.107,268.034,53873.362406744,0
+TMF.US,D,20191126,000000,271.571,273.438,271.401,272.779,73926.416964401,0
+TMF.US,D,20191127,000000,269.141,271.195,268.597,270.162,63099.360140779,0
+TMF.US,D,20191129,000000,269.516,269.61,264.403,268.128,60725.328186246,0
+TMF.US,D,20191202,000000,256.008,259.374,255.36,257.781,148699.04253479,0
+TMF.US,D,20191203,000000,266.916,276.794,266.635,273.345,138236.99179163,0
+TMF.US,D,20191204,000000,268.691,269.235,262.069,265.705,153858.80430683,0
+TMF.US,D,20191205,000000,259.188,263.383,258.624,261.881,113372.01858128,0
+TMF.US,D,20191206,000000,255.454,261.222,254.441,257.218,114348.60173061,0
+TMF.US,D,20191209,000000,260.38,261.222,258.156,259,121303.01226575,0
+TMF.US,D,20191210,000000,261.599,262.489,257.312,258.531,78430.361736696,0
+TMF.US,D,20191211,000000,262.256,267.011,261.89,264.778,94001.324981903,0
+TMF.US,D,20191212,000000,261.504,262.069,247.067,251.91,225432.29656083,0
+TMF.US,D,20191213,000000,255.184,263.193,250.426,260.2,144573.74893009,0
+TMF.US,D,20191216,000000,256.562,256.983,251.178,253.315,92209.021468136,0
+TMF.US,D,20191217,000000,255.276,256.186,250.033,252.284,57060.982680854,0
+TMF.US,D,20191218,000000,250.52,251.271,244.835,246.035,75035.506701939,0
+TMF.US,D,20191219,000000,244.367,249.179,243.25,247.161,62196.5457437,0
+TMF.US,D,20191220,000000,245.022,248.091,243.991,247.621,59625.939252833,0
+TMF.US,D,20191223,000000,248.747,249.592,244.357,246.599,79535.93360021,0
+TMF.US,D,20191224,000000,243.43,249.874,243.43,248.56,30472.144596819,0
+TMF.US,D,20191226,000000,248.841,250.717,246.881,250.436,41841.380429007,0
+TMF.US,D,20191227,000000,251.824,252.952,251.186,251.28,70053.344266957,0
+TMF.US,D,20191230,000000,243.43,248.934,242.133,248.747,82955.840162103,0
+TMF.US,D,20191231,000000,245.108,246.458,240.539,241.185,150213.00759173,0
+TMF.US,D,20200102,000000,247.904,252.012,247.416,249.497,111619.90411317,0
+TMF.US,D,20200103,000000,255.933,260.969,253.972,260.501,117097.87358095,0
+TMF.US,D,20200106,000000,263.869,264.243,255.38,256.486,95200.173808156,0
+TMF.US,D,20200107,000000,255.838,257.031,252.435,252.668,90190.401392204,0
+TMF.US,D,20200108,000000,253.89,256.026,245.108,247.808,115412.17231033,0
+TMF.US,D,20200109,000000,243.43,251.186,242.959,250.247,143092.51076178,0
+TMF.US,D,20200110,000000,252.576,256.768,252.106,256.676,71201.557027725,0
+TMF.US,D,20200113,000000,253.608,254.564,250.812,254.076,139784.74975965,0
+TMF.US,D,20200114,000000,255.296,258.267,254.826,258.267,109659.06245302,0
+TMF.US,D,20200115,000000,262.377,263.869,259.666,263.41,132662.86710055,0
+TMF.US,D,20200116,000000,260.969,262.47,258.081,260.596,143046.77839948,0
+TMF.US,D,20200117,000000,251.374,254.357,250.156,254.357,117772.66577998,0
+TMF.US,D,20200121,000000,258.267,262.752,257.958,261.814,90399.235186498,0
+TMF.US,D,20200122,000000,263.036,265.556,262.517,264.525,100587.74457376,0
+TMF.US,D,20200123,000000,269.554,272.592,269.179,269.834,138827.24841186,0
+TMF.US,D,20200124,000000,272.734,279.272,272.077,276.476,230293.46544986,0
+TMF.US,D,20200127,000000,287.48,289.442,284.824,289.442,193287.34956479,0
+TMF.US,D,20200128,000000,287.115,288.127,280.472,282.536,186971.91287498,0
+TMF.US,D,20200129,000000,283.935,291.57,283.935,290.566,148681.34656242,0
+TMF.US,D,20200130,000000,292.903,297.386,289.159,291.13,235037.15866694,0
+TMF.US,D,20200131,000000,294.496,299.243,293.84,298.586,249989.82890199,0
+TMF.US,D,20200203,000000,294.026,299.243,289.159,298.022,209012.88606254,0
+TMF.US,D,20200204,000000,288.127,288.503,282.695,285.717,173446.32686873,0
+TMF.US,D,20200205,000000,278.145,280.472,275.819,276.57,163785.49858496,0
+TMF.US,D,20200206,000000,277.122,281.411,276.335,280.472,131676.36994261,0
+TMF.US,D,20200207,000000,289.347,292.247,287.209,290.474,185273.5259374,0
+TMF.US,D,20200210,000000,294.496,295.341,291.964,292.996,135398.81367051,0
+TMF.US,D,20200211,000000,291.316,292.058,287.48,288.221,144726.40334225,0
+TMF.US,D,20200212,000000,283.84,285.012,281.693,284.028,87151.278042776,0
+TMF.US,D,20200213,000000,284.591,288.595,283.426,287.115,150419.70934116,0
+TMF.US,D,20200214,000000,292.152,293.934,290.145,290.941,129619.37305916,0
+TMF.US,D,20200218,000000,295.8,299.712,292.996,296.541,101598.22723641,0
+TMF.US,D,20200219,000000,294.121,297.189,293.371,296.729,64012.728159927,0
+TMF.US,D,20200220,000000,300.172,305.304,299.618,303.643,128296.54582414,0
+TMF.US,D,20200221,000000,310.633,317.169,309.599,311.944,167701.85179312,0
+TMF.US,D,20200224,000000,329.195,330.415,324.355,325.847,240639.31974798,0
+TMF.US,D,20200225,000000,325.668,335.65,325.2,331.532,184588.18011631,0
+TMF.US,D,20200226,000000,323.989,335.367,321.372,326.317,198786.74608345,0
+TMF.US,D,20200227,000000,341.898,344.149,329.476,336.118,275997.36495424,0
+TMF.US,D,20200228,000000,353.754,363.368,351.334,352.084,444742.21309413,0
+TMF.US,D,20200302,000000,360.556,368.828,349.89,350.772,324575.47413792,0
+TMF.US,D,20200303,000000,350.116,390.253,340.303,367.573,434406.59261135,0
+TMF.US,D,20200304,000000,367.852,374.485,352.45,355.714,154979.94009783,0
+TMF.US,D,20200305,000000,372.609,383.894,370.282,381.39,202657.26032705,0
+TMF.US,D,20200306,000000,446.905,459.324,422.458,441.116,616994.70144203,0
+TMF.US,D,20200309,000000,539.221,544.124,471.932,481.341,399897.74087388,0
+TMF.US,D,20200310,000000,461.848,490.899,400.096,403.968,315614.91598928,0
+TMF.US,D,20200311,000000,424.699,437.383,352.835,359.261,234210.03186249,0
+TMF.US,D,20200312,000000,382.683,426.276,352.777,366.727,238144.50745198,0
+TMF.US,D,20200313,000000,349.561,369.72,328.56,344.703,166348.21650983,0
+TMF.US,D,20200316,000000,391.192,416.296,366.539,402.468,158274.16261507,0
+TMF.US,D,20200317,000000,402.468,419.279,323.802,330.32,165709.13606226,0
+TMF.US,D,20200318,000000,320.998,332.272,238.39,270.398,250433.08102894,0
+TMF.US,D,20200319,000000,282.536,320.998,273.953,296.636,132116.31740001,0
+TMF.US,D,20200320,000000,320.81,357.017,314.927,357.017,283118.50139764,0
+TMF.US,D,20200323,000000,343.681,407.242,339.298,402.561,212488.86540432,0
+TMF.US,D,20200324,000000,373.764,396.587,361.493,381.439,119384.38509388,0
+TMF.US,D,20200325,000000,387.788,405.282,371.137,376.755,91172.954267144,0
+TMF.US,D,20200326,000000,387.505,398.932,374.514,382.638,184052.0774356,0
+TMF.US,D,20200327,000000,397.149,417.543,391.071,412.852,152814.74193759,0
+TMF.US,D,20200330,000000,420.346,431.013,399.964,402.656,196649.6909154,0
+TMF.US,D,20200331,000000,399.119,407.064,389.757,393.959,107964.19338947,0
+TMF.US,D,20200401,000000,419.315,423.066,404.624,409.786,105863.9159953,0
+TMF.US,D,20200402,000000,422.037,425.582,411.22,416.98,111487.18432047,0
+TMF.US,D,20200403,000000,419.691,433.912,417.733,420.816,65576.476464419,0
+TMF.US,D,20200406,000000,410.338,418.105,405.564,417.168,65949.797519865,0
+TMF.US,D,20200407,000000,393.396,404.624,384.224,403.313,127025.42067704,0
+TMF.US,D,20200408,000000,394.71,402.656,390.224,395.649,77863.877416697,0
+TMF.US,D,20200409,000000,387.6,399.683,384.692,395.554,107122.14227098,0
+TMF.US,D,20200413,000000,390.976,398.838,386.286,386.755,83151.775084978,0
+TMF.US,D,20200414,000000,386.848,392.187,383.576,386.193,70585.609266912,0
+TMF.US,D,20200415,000000,406.783,419.221,406.221,415.948,97930.790265963,0
+TMF.US,D,20200416,000000,424.185,431.859,422.655,429.888,65355.383412164,0
+TMF.US,D,20200417,000000,427.552,435.696,408.472,412.206,133081.06770035,0
+TMF.US,D,20200420,000000,418.105,423.34,413.978,422.786,90395.290903503,0
+TMF.US,D,20200421,000000,445.141,445.141,435.132,437.655,80740.11253862,0
+TMF.US,D,20200422,000000,427.646,431.388,419.129,425.028,90550.610371743,0
+TMF.US,D,20200423,000000,427.552,435.696,425.771,431.576,83106.149324918,0
+TMF.US,D,20200424,000000,426.052,435.415,425.216,435.415,48739.2917753,0
+TMF.US,D,20200427,000000,426.052,426.332,408.849,410.433,79150.992900263,0
+TMF.US,D,20200428,000000,417.918,426.332,416.324,424.654,68941.056462127,0
+TMF.US,D,20200429,000000,424.371,429.607,412.394,418.105,59783.923777155,0
+TMF.US,D,20200430,000000,418.218,421.755,403.125,404.532,131046.3506857,0
+TMF.US,D,20200501,000000,410.338,414.635,402.936,413.511,118002.50021617,0
+TMF.US,D,20200504,000000,410.986,411.736,402.749,408.472,87449.870925786,0
+TMF.US,D,20200505,000000,396.119,401.087,393.866,400.151,101997.55923918,0
+TMF.US,D,20200506,000000,379.093,381.991,370.62,380.687,161614.54390359,0
+TMF.US,D,20200507,000000,381.802,400.9,380.029,399.588,125593.21954057,0
+TMF.US,D,20200508,000000,386.943,394.054,381.709,384.409,97531.67146768,0
+TMF.US,D,20200511,000000,381.344,385.066,370.489,374.89,85079.037038548,0
+TMF.US,D,20200512,000000,378.059,390.132,377.779,386.286,139891.45860503,0
+TMF.US,D,20200513,000000,391.258,399.729,389.57,393.866,146450.26821593,0
+TMF.US,D,20200514,000000,406.689,412.945,405.376,406.221,148775.58294534,0
+TMF.US,D,20200515,000000,414.728,415.574,399.873,402.561,148430.61808657,0
+TMF.US,D,20200518,000000,390.038,390.601,371.699,376.288,130319.2167853,0
+TMF.US,D,20200519,000000,372.355,380.781,372.169,380.781,108010.77856972,0
+TMF.US,D,20200520,000000,376.755,387.412,374.973,383.48,159011.42372857,0
+TMF.US,D,20200521,000000,388.256,392.092,384.503,386.476,153563.6226956,0
+TMF.US,D,20200522,000000,387.788,394.335,386.943,393.022,99959.430952749,0
+TMF.US,D,20200526,000000,380.029,380.781,375.16,378.059,114255.21816562,0
+TMF.US,D,20200527,000000,374.138,381.521,372.732,376.193,110120.01055232,0
+TMF.US,D,20200528,000000,368.332,372.262,366.136,371.325,173264.46344194,0
+TMF.US,D,20200529,000000,373.482,382.449,370.909,378.341,182269.47472596,0
+TMF.US,D,20200601,000000,370.209,372.637,367.301,371.795,129915.51409057,0
+TMF.US,D,20200602,000000,367.957,370.302,364.59,367.675,132288.69322716,0
+TMF.US,D,20200603,000000,356.915,358.218,348.689,352.797,178464.94727086,0
+TMF.US,D,20200604,000000,348.323,349.251,337.178,337.648,152485.12780183,0
+TMF.US,D,20200605,000000,320.433,330.574,311.167,330.151,269537.90863394,0
+TMF.US,D,20200608,000000,323.802,334.928,323.427,333.894,89315.30357834,0
+TMF.US,D,20200609,000000,348.782,352.619,344.195,345.226,127769.82414082,0
+TMF.US,D,20200610,000000,350.18,361.025,349.092,360.556,110968.03139643,0
+TMF.US,D,20200611,000000,376.662,383.386,372.919,380.875,156531.00273539,0
+TMF.US,D,20200612,000000,370.676,379.279,368.238,370.771,143555.91071267,0
+TMF.US,D,20200615,000000,381.439,383.106,368.8,371.699,135842.06579745,0
+TMF.US,D,20200616,000000,350.087,362.243,344.957,355.226,145352.79812289,0
+TMF.US,D,20200617,000000,355.696,359.157,349.907,358.032,109129.67571363,0
+TMF.US,D,20200618,000000,367.583,370.583,365.058,369.176,83272.555426446,0
+TMF.US,D,20200619,000000,360.649,370.676,359.813,370.209,83252.94061371,0
+TMF.US,D,20200622,000000,375.067,376.935,367.675,370.114,124228.92403297,0
+TMF.US,D,20200623,000000,363.745,367.583,361.214,363.183,107815.90966928,0
+TMF.US,D,20200624,000000,364.215,374.6,363.932,374.045,75144.45419442,0
+TMF.US,D,20200625,000000,381.344,383.2,376.474,377.309,83988.496091316,0
+TMF.US,D,20200626,000000,382.272,389.851,381.812,389.851,161233.76069112,0
+TMF.US,D,20200629,000000,387.224,389.57,383.106,385.162,92995.106408986,0
+TMF.US,D,20200630,000000,389.1,389.438,376.935,380.405,133302.05415037,0
+TMF.US,D,20200701,000000,374.045,378.811,369.083,378.53,103964.69043168,0
+TMF.US,D,20200702,000000,373.294,380.078,369.738,379.185,110052.95774139,0
+TMF.US,D,20200706,000000,370.021,374.89,366.736,374.421,143433.63793979,0
+TMF.US,D,20200707,000000,377.216,390.875,376.382,390.224,118019.34337058,0
+TMF.US,D,20200708,000000,383.848,387.788,380.219,385.349,103997.95033153,0
+TMF.US,D,20200709,000000,386.38,405.751,385.724,403.407,103257.59775299,0
+TMF.US,D,20200710,000000,409.127,411.081,396.21,397.524,122846.50614406,0
+TMF.US,D,20200713,000000,391.726,402.104,389.757,401.267,153464.37600723,0
+TMF.US,D,20200714,000000,408.659,410.525,402.104,403.125,142132.66416462,0
+TMF.US,D,20200715,000000,394.148,401.679,393.585,396.493,136760.44412203,0
+TMF.US,D,20200716,000000,404.624,407.439,402.29,403.125,92547.376987835,0
+TMF.US,D,20200717,000000,403.968,404.908,398.275,400.151,96154.477088667,0
+TMF.US,D,20200720,000000,405.751,406.597,400.807,402.842,136800.10015647,0
+TMF.US,D,20200721,000000,404.437,407.159,402.749,404.249,66661.900503981,0
+TMF.US,D,20200722,000000,411.36,412.582,406.97,407.815,80815.053915541,0
+TMF.US,D,20200723,000000,416.041,422.786,412.674,421.472,126459.89577724,0
+TMF.US,D,20200724,000000,415.948,423.066,415.103,422.786,131117.7741886,0
+TMF.US,D,20200727,000000,425.771,426.201,413.885,413.885,112307.59518361,0
+TMF.US,D,20200728,000000,420.536,426.23,419.597,425.582,156358.62690825,0
+TMF.US,D,20200729,000000,423.529,426.418,415.854,423.714,115324.65186871,0
+TMF.US,D,20200730,000000,431.295,432.984,429.138,432.233,95757.703539733,0
+TMF.US,D,20200731,000000,425.028,434.474,423.066,430.357,142614.18649685,0
+TMF.US,D,20200803,000000,418.855,424.654,417.168,419.504,175713.11696667,0
+TMF.US,D,20200804,000000,430.639,436.716,430.075,436.716,136674.84252079,0
+TMF.US,D,20200805,000000,425.028,428.761,422.129,425.404,109353.43382196,0
+TMF.US,D,20200806,000000,434.946,441.304,429.233,432.422,88890.600241705,0
+TMF.US,D,20200807,000000,433.818,435.601,421.098,421.192,154663.54464021,0
+TMF.US,D,20200810,000000,425.862,426.192,416.417,416.417,121987.5052689,0
+TMF.US,D,20200811,000000,403.217,405.376,393.585,402.656,212464.77329737,0
+TMF.US,D,20200812,000000,392.28,395.179,387.412,391.351,151920.13591323,0
+TMF.US,D,20200813,000000,390.132,391.549,374.475,380.029,155471.26983643,0
+TMF.US,D,20200814,000000,378.903,381.344,373.576,373.576,122790.22015968,0
+TMF.US,D,20200817,000000,380.124,383.386,376.474,377.779,73883.776067149,0
+TMF.US,D,20200818,000000,382.638,386.38,380.781,385.349,77816.972429719,0
+TMF.US,D,20200819,000000,389.851,391.635,375.349,378.811,131451.11940287,0
+TMF.US,D,20200820,000000,389.663,391.635,386.717,388.914,98709.626254279,0
+TMF.US,D,20200821,000000,392.739,396.305,387.132,395.93,87970.729485726,0
+TMF.US,D,20200824,000000,396.119,400.9,392.948,393.302,106187.02739423,0
+TMF.US,D,20200825,000000,382.178,387.412,378.341,384.597,131115.85534823,0
+TMF.US,D,20200826,000000,379.936,382.084,374.514,379.843,80043.253675272,0
+TMF.US,D,20200827,000000,384.597,385.629,359.813,360.743,171515.65364338,0
+TMF.US,D,20200828,000000,364.308,365.903,356.446,359.345,93660.411008369,0
+TMF.US,D,20200831,000000,362.713,373.764,362.43,366.268,167014.4805294,0
+TMF.US,D,20200901,000000,365.058,380.781,361.025,379.56,159102.67524869,0
+TMF.US,D,20200902,000000,376.382,391.258,376.382,390.507,146208.92073748,0
+TMF.US,D,20200903,000000,392.468,403.125,390.224,394.148,161042.83607368,0
+TMF.US,D,20200904,000000,383.48,384.739,368.895,371.699,185480.33428908,0
+TMF.US,D,20200908,000000,382.084,388.163,377.403,377.403,132184.64943786,0
+TMF.US,D,20200909,000000,379.56,381.25,370.958,375.067,93733.326942669,0
+TMF.US,D,20200910,000000,368.613,381.897,365.338,380.781,126810.2973504,0
+TMF.US,D,20200911,000000,381.155,383.386,380.029,382.178,77371.69486016,0
+TMF.US,D,20200914,000000,385.066,386.943,380.875,382.543,76302.687566041,0
+TMF.US,D,20200915,000000,380.781,382.449,377.872,380.405,95442.160900065,0
+TMF.US,D,20200916,000000,384.974,385.536,372.262,376.935,117536.4352092,0
+TMF.US,D,20200917,000000,384.879,385.911,377.872,380.219,85176.578091013,0
+TMF.US,D,20200918,000000,380.687,380.875,374.514,376.193,54526.620952651,0
+TMF.US,D,20200921,000000,385.349,388.818,380.029,381.344,92422.119352156,0
+TMF.US,D,20200922,000000,383.011,385.162,378.248,381.061,64606.396051925,0
+TMF.US,D,20200923,000000,381.061,382.731,375.63,382.272,48804.63895034,0
+TMF.US,D,20200924,000000,384.879,386.755,383.294,386.663,63451.040940868,0
+TMF.US,D,20200925,000000,387.132,388.727,384.036,386.193,35854.918261486,0
+TMF.US,D,20200928,000000,385.349,385.349,381.709,383.294,47917.921491974,0
+TMF.US,D,20200929,000000,384.879,387.412,382.731,384.503,76112.082755321,0
+TMF.US,D,20200930,000000,378.811,378.811,368.52,374.138,107654.30066869,0
+TMF.US,D,20201001,000000,369.27,378.059,366.925,376.288,108024.63686133,0
+TMF.US,D,20201002,000000,377.309,377.366,367.393,371.795,89279.378622404,0
+TMF.US,D,20201005,000000,359.064,359.064,348.501,348.501,107579.46589401,0
+TMF.US,D,20201006,000000,348.323,361.306,343.725,354.851,112906.9129945,0
+TMF.US,D,20201007,000000,349.063,355.04,344.666,347.948,63593.674742178,0
+TMF.US,D,20201008,000000,351.869,353.642,349.89,352.244,66655.717573879,0
+TMF.US,D,20201009,000000,348.969,353.642,344.101,352.244,58069.759707604,0
+TMF.US,D,20201012,000000,354.57,356.446,352.657,354.664,58641.147730787,0
+TMF.US,D,20201013,000000,360.097,363.961,359.72,363.932,77808.764056998,0
+TMF.US,D,20201014,000000,367.301,370.068,365.058,366.361,70465.042129931,0
+TMF.US,D,20201015,000000,372.543,373.266,362.62,364.869,84017.27869696,0
+TMF.US,D,20201016,000000,362.995,367.301,359.157,361.025,63172.27607508,0
+TMF.US,D,20201019,000000,354.757,358.117,352.056,357.291,44804.816185813,0
+TMF.US,D,20201020,000000,350.835,351.595,344.666,345.415,62953.421669932,0
+TMF.US,D,20201021,000000,343.446,347.29,340.818,343.069,70336.906233687,0
+TMF.US,D,20201022,000000,339.976,342.413,332.114,332.393,49519.193786049,0
+TMF.US,D,20201023,000000,331.08,339.617,330.247,337.178,48465.110805966,0
+TMF.US,D,20201026,000000,345.603,351.211,344.758,347.572,88450.546182059,0
+TMF.US,D,20201027,000000,353.173,355.696,350.461,355.226,64261.750999882,0
+TMF.US,D,20201028,000000,360.556,360.649,352.385,355.413,126019.73511533,0
+TMF.US,D,20201029,000000,356.072,356.446,340.818,345.697,118547.02447409,0
+TMF.US,D,20201030,000000,344.384,346.541,335.115,335.396,132395.93508375,0
+TMF.US,D,20201102,000000,343.352,346.447,341.005,342.599,113801.51901885,0
+TMF.US,D,20201103,000000,337.459,338.492,332.489,337.367,81325.039046681,0
+TMF.US,D,20201104,000000,362.15,365.433,354.945,357.657,153122.82242024,0
+TMF.US,D,20201105,000000,362.43,363.183,354.945,360.556,120108.21432475,0
+TMF.US,D,20201106,000000,348.593,350.461,344.252,347.009,88675.370312823,0
+TMF.US,D,20201109,000000,324.835,325.772,315.848,324.083,176714.00542743,0
+TMF.US,D,20201110,000000,317.911,323.614,317.254,320.153,81394.43710696,0
+TMF.US,D,20201111,000000,319.025,324.271,318.474,323.333,96899.413563667,0
+TMF.US,D,20201112,000000,330.621,339.787,329.214,339.787,120834.38880496,0
+TMF.US,D,20201113,000000,339.242,340.164,336.521,337.835,88797.85629018,0
+TMF.US,D,20201116,000000,335.208,338.679,334.459,336.618,69367.998445868,0
+TMF.US,D,20201117,000000,342.132,344.195,340.631,341.851,67396.709765884,0
+TMF.US,D,20201118,000000,346.074,346.823,339.054,345.226,77775.184350412,0
+TMF.US,D,20201119,000000,350.087,354.289,348.593,350.556,95093.464962781,0
+TMF.US,D,20201120,000000,353.079,359.909,352.338,359.345,55486.893958778,0
+TMF.US,D,20201123,000000,355.134,356.072,351.306,353.266,108929.58330327,0
+TMF.US,D,20201124,000000,349.719,349.719,342.788,344.666,103477.73138505,0
+TMF.US,D,20201125,000000,344.666,348.689,340.445,340.445,80955.342467503,0
+TMF.US,D,20201127,000000,346.635,350.931,346.541,350.367,55762.354155028,0
+TMF.US,D,20201130,000000,349.343,352.619,347.76,349.627,83111.479437075,0
+TMF.US,D,20201201,000000,340.724,341.935,328.567,333.894,137368.71652134,0
+TMF.US,D,20201202,000000,330.058,330.058,321.093,325.772,75852.079884324,0
+TMF.US,D,20201203,000000,329.964,335.678,327.921,333.146,69674.266690383,0
+TMF.US,D,20201204,000000,322.021,322.676,316.317,317.347,76315.479835215,0
+TMF.US,D,20201207,000000,325.951,329.308,325.023,327.733,60693.667320036,0
+TMF.US,D,20201208,000000,333.521,336.802,331.363,331.831,67556.399926096,0
+TMF.US,D,20201209,000000,327.264,332.019,323.802,328.848,52768.85656566,0
+TMF.US,D,20201210,000000,331.49,338.246,329.004,337.958,59059.614585324,0
+TMF.US,D,20201211,000000,340.255,345.325,338.533,341.117,59432.756685132,0
+TMF.US,D,20201214,000000,333.014,340.733,330.544,338.34,61119.108124427,0
+TMF.US,D,20201215,000000,334.542,338.725,331.778,335.299,73455.8966909,0
+TMF.US,D,20201216,000000,327.865,335.682,326.048,332.629,68178.392236152,0
+TMF.US,D,20201217,000000,338.246,340.161,327.387,329.385,62115.303461474,0
+TMF.US,D,20201218,000000,332.065,333.298,325.665,327.005,59413.21114657,0
+TMF.US,D,20201221,000000,332.257,333.014,327.484,330.438,83609.124583127,0
+TMF.US,D,20201222,000000,334.352,336.055,331.395,335.586,39095.98963767,0
+TMF.US,D,20201223,000000,328.057,329.004,321.176,329.004,63875.865234344,0
+TMF.US,D,20201224,000000,330.055,333.395,329.674,332.159,33620.521278991,0
+TMF.US,D,20201228,000000,326.813,333.492,324.908,333.014,60288.161431579,0
+TMF.US,D,20201229,000000,326.527,332.439,326.527,331.778,74722.593919909,0
+TMF.US,D,20201230,000000,329.674,333.97,328.621,333.778,71177.012320567,0
+TMF.US,D,20201231,000000,333.203,337.395,333.203,335.299,67609.794750733,0
+TMF.US,D,20210104,000000,328.621,337.958,327.578,334.063,125923.02061485,0
+TMF.US,D,20210105,000000,330.055,330.248,322.049,327.1,102515.09549494,0
+TMF.US,D,20210106,000000,310.299,310.626,301.057,306.77,163309.97762677,0
+TMF.US,D,20210107,000000,298.092,300.291,295.03,298.092,90724.850357008,0
+TMF.US,D,20210108,000000,296.179,298.953,291.607,295.794,95810.348638831,0
+TMF.US,D,20210111,000000,293.594,294.646,290.458,293.69,75456.231006337,0
+TMF.US,D,20210112,000000,292.178,294.36,287.205,293.499,94608.454799704,0
+TMF.US,D,20210113,000000,297.422,305.43,296.944,302.866,77337.306180069,0
+TMF.US,D,20210114,000000,302.769,302.866,291.979,294.744,95970.99833278,0
+TMF.US,D,20210115,000000,299.91,301.057,295.794,297.995,58954.674902353,0
+TMF.US,D,20210119,000000,296.657,300.961,295.988,300.867,62650.349514391,0
+TMF.US,D,20210120,000000,298.57,301.621,297.709,301.44,47374.727216749,0
+TMF.US,D,20210121,000000,295.891,297.145,293.594,295.602,54391.261995471,0
+TMF.US,D,20210122,000000,298.092,298.857,295.509,297.709,79361.262376332,0
+TMF.US,D,20210125,000000,302.866,308.875,302.579,308.491,105894.59227731,0
+TMF.US,D,20210126,000000,305.143,308.157,304.091,307.057,58953.525164791,0
+TMF.US,D,20210127,000000,310.673,313.543,307.726,309.256,92207.698247752,0
+TMF.US,D,20210128,000000,307.057,307.248,299.526,304.091,99996.647625236,0
+TMF.US,D,20210129,000000,295.221,301.44,294.168,298.953,123298.48332461,0
+TMF.US,D,20210201,000000,297.709,301.621,296.657,299.526,115109.00718901,0
+TMF.US,D,20210202,000000,292.083,294.073,290.811,293.977,65116.745628997,0
+TMF.US,D,20210203,000000,290.458,291.224,285.205,285.578,90424.55981002,0
+TMF.US,D,20210204,000000,283.109,284.726,280.831,283.483,59803.599309814,0
+TMF.US,D,20210205,000000,282.353,285.032,276.23,276.23,86621.227953501,0
+TMF.US,D,20210208,000000,277.856,283.204,276.422,279.962,67239.683777227,0
+TMF.US,D,20210209,000000,283.014,285.481,279.875,280.439,61349.369201702,0
+TMF.US,D,20210210,000000,283.109,286.056,282.534,285.769,60713.146243293,0
+TMF.US,D,20210211,000000,285.481,286.056,280.248,281.779,72543.527674314,0
+TMF.US,D,20210212,000000,274.241,276.422,270.517,271.282,83561.462735085,0
+TMF.US,D,20210216,000000,260.588,262.826,257.44,258.969,108350.32718907,0
+TMF.US,D,20210217,000000,264.213,266.69,259.257,263.64,101773.41024558,0
+TMF.US,D,20210218,000000,256.96,262.109,255.536,260.213,71788.150095797,0
+TMF.US,D,20210219,000000,254.1,255.441,247.508,250.091,97800.4398378,0
+TMF.US,D,20210222,000000,248.562,252.284,241.691,244.179,115355.99172174,0
+TMF.US,D,20210223,000000,240.543,245.604,238.737,242.074,102323.19384361,0
+TMF.US,D,20210224,000000,229.855,238.83,228.631,237.118,188338.19653692,0
+TMF.US,D,20210225,000000,230.622,232.536,215.935,226.337,428161.43207628,0
+TMF.US,D,20210226,000000,236.545,248.751,231.1,248.751,363386.47206812,0
+TMF.US,D,20210301,000000,235.874,239.694,232.919,238.267,197742.21362483,0
+TMF.US,D,20210302,000000,235.024,238.267,234.163,238.17,115833.65541813,0
+TMF.US,D,20210303,000000,229.571,233.301,226.527,230.239,138200.44091446,0
+TMF.US,D,20210304,000000,230.719,232.343,222.605,226.05,207967.5614187,0
+TMF.US,D,20210305,000000,223.655,229.245,222.699,227.293,135395.39482692,0
+TMF.US,D,20210308,000000,226.719,227.006,221.84,221.84,110022.88177761,0
+TMF.US,D,20210309,000000,229.015,231.293,227.342,230.813,146769.33044566,0
+TMF.US,D,20210310,000000,231.293,233.013,228.727,231.962,75861.461236295,0
+TMF.US,D,20210311,000000,228.249,229.196,224.613,227.676,86420.337444866,0
+TMF.US,D,20210312,000000,214.499,214.788,210.875,213.163,130854.5585849,0
+TMF.US,D,20210315,000000,214.884,217.554,214.598,216.415,91042.282445835,0
+TMF.US,D,20210316,000000,217.458,217.793,211.449,214.31,97404.930116325,0
+TMF.US,D,20210317,000000,208.493,210.31,203.815,209.066,194256.52290034,0
+TMF.US,D,20210318,000000,200.189,205.344,199.5,203.145,136678.18838181,0
+TMF.US,D,20210319,000000,203.337,206.876,202.39,206.493,102667.38346116,0
+TMF.US,D,20210322,000000,210.694,214.118,209.448,213.163,119494.8379033,0
+TMF.US,D,20210323,000000,214.98,219.562,212.971,219.371,103662.84714704,0
+TMF.US,D,20210324,000000,217.171,222.996,216.693,222.518,100710.53012991,0
+TMF.US,D,20210325,000000,223.474,224.813,217.363,217.841,150496.88414465,0
+TMF.US,D,20210326,000000,213.928,217.935,213.065,214.98,92615.959604012,0
+TMF.US,D,20210329,000000,215.84,215.935,207.248,209.832,74899.75802612,0
+TMF.US,D,20210330,000000,208.684,214.406,207.441,212.778,102499.73082024,0
+TMF.US,D,20210331,000000,213.642,214.691,207.344,210.501,102817.47647386,0
+TMF.US,D,20210401,000000,215.363,220.184,214.213,219.371,137760.40499284,0
+TMF.US,D,20210405,000000,215.171,217.076,212.207,216.979,87698.323006305,0
+TMF.US,D,20210406,000000,218.033,221.85,217.363,221.275,81340.169764468,0
+TMF.US,D,20210407,000000,219.371,222.471,216.606,216.979,72419.774103959,0
+TMF.US,D,20210408,000000,219.084,222.231,218.987,222.231,45790.597898913,0
+TMF.US,D,20210409,000000,219.562,222.708,217.554,219.371,43456.944211969,0
+TMF.US,D,20210412,000000,219.179,219.659,217.745,219.562,49437.356403748,0
+TMF.US,D,20210413,000000,218.51,224.385,218.29,223.954,89650.159300925,0
+TMF.US,D,20210414,000000,222.139,222.996,219.945,222.139,54962.577042402,0
+TMF.US,D,20210415,000000,229.12,236.181,228.928,233.033,106883.78466739,0
+TMF.US,D,20210416,000000,226.919,229.972,226.153,227.685,92326.643824666,0
+TMF.US,D,20210419,000000,225.293,227.875,224.098,225.58,66029.428210373,0
+TMF.US,D,20210420,000000,223.858,230.144,223.572,229.024,84322.37995822,0
+TMF.US,D,20210421,000000,229.12,230.909,226.823,230.163,86639.519232903,0
+TMF.US,D,20210422,000000,231.598,233.224,227.397,233.224,66080.748314297,0
+TMF.US,D,20210423,000000,233.321,233.559,228.737,231.31,46363.585291389,0
+TMF.US,D,20210426,000000,232.077,233.703,230.353,230.353,63704.763380736,0
+TMF.US,D,20210427,000000,229.311,230.259,223.858,224.623,104465.57300881,0
+TMF.US,D,20210428,000000,224.241,225.484,221.372,224.719,89271.791121289,0
+TMF.US,D,20210429,000000,218.51,223.093,217.112,222.899,93627.519615758,0
+TMF.US,D,20210430,000000,223.763,224.719,221.226,223.858,75414.21332451,0
+TMF.US,D,20210503,000000,225.868,230.163,223.763,224.813,111485.34795703,0
+TMF.US,D,20210504,000000,229.407,232.747,227.875,229.12,104774.12076193,0
+TMF.US,D,20210505,000000,227.112,231.167,226.919,230.353,38726.714836938,0
+TMF.US,D,20210506,000000,228.356,232.938,228.068,231.503,52837.652983838,0
+TMF.US,D,20210507,000000,232.841,235.043,226.813,228.162,199428.35602093,0
+TMF.US,D,20210510,000000,227.016,228.259,220.701,221.467,115750.56074885,0
+TMF.US,D,20210511,000000,218.606,219.467,216.032,216.51,81086.70489275,0
+TMF.US,D,20210512,000000,215.746,216.223,209.448,210.875,94617.234613817,0
+TMF.US,D,20210513,000000,211.822,214.021,210.694,211.353,71438.316312029,0
+TMF.US,D,20210514,000000,214.98,217.266,213.448,217.171,66121.616258562,0
+TMF.US,D,20210517,000000,216.129,217.745,215.076,215.935,68084.949928806,0
+TMF.US,D,20210518,000000,214.31,214.98,212.684,214.406,44705.454683172,0
+TMF.US,D,20210519,000000,214.884,218.318,210.501,212.875,81797.347227929,0
+TMF.US,D,20210520,000000,215.935,219.179,215.373,218.223,56979.425770098,0
+TMF.US,D,20210521,000000,220.137,220.328,217.458,220.232,36623.635792059,0
+TMF.US,D,20210524,000000,221.372,224.519,221.181,222.231,37721.63516418,0
+TMF.US,D,20210525,000000,224.623,228.928,224.623,228.928,43341.447847743,0
+TMF.US,D,20210526,000000,229.684,230.737,225.868,227.397,115190.22046955,0
+TMF.US,D,20210527,000000,224.143,224.911,221.467,224.911,46384.907697092,0
+TMF.US,D,20210528,000000,224.241,227.781,223.093,223.093,54117.206369226,0
+TMF.US,D,20210601,000000,221.658,224.049,218.797,223.664,63889.348520305,0
+TMF.US,D,20210602,000000,225.197,226.337,224.049,225.197,36252.793167377,0
+TMF.US,D,20210603,000000,225.007,225.007,221.754,222.708,64136.751139421,0
+TMF.US,D,20210604,000000,225.197,231.598,225.007,231.119,69437.877474997,0
+TMF.US,D,20210607,000000,229.875,230.498,228.834,229.311,46867.379386927,0
+TMF.US,D,20210608,000000,235.233,235.424,233.224,234.182,81764.318403409,0
+TMF.US,D,20210609,000000,240.668,242.773,238.333,240.476,64296.146574212,0
+TMF.US,D,20210610,000000,236.085,245.068,235.33,244.974,144273.7728056,0
+TMF.US,D,20210611,000000,243.633,244.016,241.184,243.442,51899.989740877,0
+TMF.US,D,20210614,000000,242.198,242.39,236.898,238.095,84193.922916017,0
+TMF.US,D,20210615,000000,235.617,237.234,234.277,237.234,122071.7133455,0
+TMF.US,D,20210616,000000,238.756,240.19,232.841,235.043,154862.3331476,0
+TMF.US,D,20210617,000000,241.05,256.712,240.008,247.068,265915.17073797,0
+TMF.US,D,20210618,000000,253.375,262.539,252.704,260.528,199607.71508066,0
+TMF.US,D,20210621,000000,253.565,254.33,246.399,248.016,197256.6062871,0
+TMF.US,D,20210622,000000,241.816,249.738,241.721,249.259,125659.93975624,0
+TMF.US,D,20210623,000000,246.686,248.78,244.78,247.729,141168.95877906,0
+TMF.US,D,20210624,000000,248.59,250.886,248.016,248.876,93853.59982917,0
+TMF.US,D,20210625,000000,247.921,248.493,237.722,241.529,126013.3272743,0
+TMF.US,D,20210628,000000,244.878,250.215,244.589,246.782,165345.32667705,0
+TMF.US,D,20210629,000000,246.782,250.026,246.591,250.026,98510.977651382,0
+TMF.US,D,20210630,000000,252.417,256.053,251.651,252.896,199011.31485055,0
+TMF.US,D,20210701,000000,251.94,253.853,249.738,252.989,127546.450053,0
+TMF.US,D,20210702,000000,253.565,257.67,252.896,257.575,80778.575226019,0
+TMF.US,D,20210706,000000,261.207,267.992,261.207,266.461,209338.46667949,0
+TMF.US,D,20210707,000000,271.438,276.678,269.427,273.831,185610.07834447,0
+TMF.US,D,20210708,000000,278.498,281.56,274.576,277.157,202122.81825928,0
+TMF.US,D,20210709,000000,267.324,267.801,265.036,265.419,168714.37129977,0
+TMF.US,D,20210712,000000,268.088,269.044,263.342,264.366,146558.30134214,0
+TMF.US,D,20210713,000000,267.324,270.384,255.383,257.764,183960.30946398,0
+TMF.US,D,20210714,000000,262.452,267.133,261.4,266.939,149284.32910268,0
+TMF.US,D,20210715,000000,273.159,276.393,267.898,275.341,149371.08202784,0
+TMF.US,D,20210716,000000,269.427,274.959,269.284,274.48,129880.10373995,0
+TMF.US,D,20210719,000000,289.492,294.934,287.576,292.073,476471.00045288,0
+TMF.US,D,20210720,000000,298.474,299.612,282.391,283.845,214711.08578714,0
+TMF.US,D,20210721,000000,273.637,275.149,268.088,272.967,206834.44279012,0
+TMF.US,D,20210722,000000,272.776,282.324,272.642,280.22,177876.83897797,0
+TMF.US,D,20210723,000000,271.915,275.904,271.532,275.245,139284.64343584,0
+TMF.US,D,20210726,000000,277.923,278.163,271.628,272.776,154487.20513746,0
+TMF.US,D,20210727,000000,279.645,281.56,277.685,281.367,206547.32196431,0
+TMF.US,D,20210728,000000,275.914,281.32,273.924,281.273,248864.24912233,0
+TMF.US,D,20210729,000000,276.488,278.785,274.959,276.584,155900.75520968,0
+TMF.US,D,20210730,000000,278.401,281.56,278.019,280.506,297959.71538365,0
+TMF.US,D,20210802,000000,281.08,291.021,279.645,287.674,243100.09211389,0
+TMF.US,D,20210803,000000,288.342,291.117,286.333,288.342,184193.28810277,0
+TMF.US,D,20210804,000000,292.638,294.456,282.42,290.064,197473.90668639,0
+TMF.US,D,20210805,000000,288.44,289.299,284.133,285.76,150894.27525487,0
+TMF.US,D,20210806,000000,274.576,276.87,270.863,271.532,323946.1882913,0
+TMF.US,D,20210809,000000,273.446,275.58,268.279,268.375,206138.53800007,0
+TMF.US,D,20210810,000000,269.523,270.098,264.606,264.748,184078.9414761,0
+TMF.US,D,20210811,000000,263.601,268.184,259.965,263.983,287556.36731079,0
+TMF.US,D,20210812,000000,262.072,263.888,258.434,263.219,207684.30789195,0
+TMF.US,D,20210813,000000,266.27,275.245,265.935,275.054,217880.91224676,0
+TMF.US,D,20210816,000000,278.785,283.464,276.678,276.966,134481.1444216,0
+TMF.US,D,20210817,000000,276.966,280.354,275.837,277.063,124463.37651855,0
+TMF.US,D,20210818,000000,276.201,280.316,274.661,279.837,212835.23669323,0
+TMF.US,D,20210819,000000,285.09,285.95,282.305,285.95,235101.57693525,0
+TMF.US,D,20210820,000000,286.526,287.864,283.874,286.428,144916.26705981,0
+TMF.US,D,20210823,000000,284.516,286.037,282.804,285.568,114615.87429633,0
+TMF.US,D,20210824,000000,281.942,283.557,279.167,279.358,128431.22536809,0
+TMF.US,D,20210825,000000,278.688,279.551,269.476,272.011,126091.09134215,0
+TMF.US,D,20210826,000000,271.438,274.861,269.044,274.861,335282.80970005,0
+TMF.US,D,20210827,000000,274.767,280.029,273.637,279.454,182566.09588713,0
+TMF.US,D,20210830,000000,277.635,282.324,276.956,281.942,119524.83560152,0
+TMF.US,D,20210831,000000,280.985,283.377,274.576,276.678,184469.22511775,0
+TMF.US,D,20210901,000000,279.551,280.316,275.245,277.541,131370.89527202,0
+TMF.US,D,20210902,000000,279.74,281.32,276.87,281.175,94059.611896039,0
+TMF.US,D,20210903,000000,274.115,275.341,272.298,273.924,92558.995333874,0
+TMF.US,D,20210907,000000,268.47,269.887,265.226,266.749,145584.36910518,0
+TMF.US,D,20210908,000000,270.672,273.446,269.14,272.201,100971.31151339,0
+TMF.US,D,20210909,000000,273.446,282.804,271.542,281.844,142441.19565268,0
+TMF.US,D,20210910,000000,277.445,278.785,273.064,274.576,115028.94364603,0
+TMF.US,D,20210913,000000,277.731,280.409,277.368,279.837,104513.02581365,0
+TMF.US,D,20210914,000000,281.844,292.073,280.985,289.394,146312.67559018,0
+TMF.US,D,20210915,000000,290.064,290.341,282.804,286.526,115293.69685018,0
+TMF.US,D,20210916,000000,281.273,285.662,280.316,282.804,100862.08644496,0
+TMF.US,D,20210917,000000,278.498,279.454,275.817,278.401,86335.883994825,0
+TMF.US,D,20210920,000000,286.141,290.734,284.323,288.916,206120.66480705,0
+TMF.US,D,20210921,000000,287.195,288.533,284.133,288.247,110159.17793955,0
+TMF.US,D,20210922,000000,287.77,293.115,285.568,292.926,231455.0274736,0
+TMF.US,D,20210923,000000,284.993,285.377,273.244,273.244,230996.90931578,0
+TMF.US,D,20210924,000000,270.567,270.567,264.26,265.41,159685.90030839,0
+TMF.US,D,20210927,000000,260.626,264.93,259.67,262.539,145394.66240738,0
+TMF.US,D,20210928,000000,251.164,255.277,247.623,249.92,211217.97402928,0
+TMF.US,D,20210929,000000,253.651,256.798,248.101,251.643,198501.45850242,0
+TMF.US,D,20210930,000000,250.016,252.023,247.738,251.164,238164.68684476,0
+TMF.US,D,20211001,000000,254.512,257.755,251.452,257.183,153481.49833513,0
+TMF.US,D,20211004,000000,253.746,257.947,250.78,255.373,161556.10523607,0
+TMF.US,D,20211005,000000,253.46,253.843,247.441,248.389,107581.98893257,0
+TMF.US,D,20211006,000000,251.643,253.938,250.447,252.023,94719.874821664,0
+TMF.US,D,20211007,000000,246.102,246.581,242.754,244.379,127414.64831971,0
+TMF.US,D,20211008,000000,241.031,241.51,237.406,239.023,136913.7800605,0
+TMF.US,D,20211011,000000,237.693,239.166,237.071,237.406,155126.98183016,0
+TMF.US,D,20211012,000000,242.945,249.92,242.276,249.346,209039.32587008,0
+TMF.US,D,20211013,000000,253.268,257.755,252.886,256.895,174722.48171464,0
+TMF.US,D,20211014,000000,256.99,260.051,254.703,259.67,72839.741879034,0
+TMF.US,D,20211015,000000,254.894,255.574,252.121,255.373,54177.933416841,0
+TMF.US,D,20211018,000000,254.894,260.242,252.599,258.33,60793.314307872,0
+TMF.US,D,20211019,000000,252.886,253.365,247.814,248.389,80139.007576519,0
+TMF.US,D,20211020,000000,245.719,247.814,241.891,242.945,162136.09557552,0
+TMF.US,D,20211021,000000,244.093,245.048,240.362,242.371,138130.30692315,0
+TMF.US,D,20211022,000000,246.485,251.354,245.434,249.632,101523.91719453,0
+TMF.US,D,20211025,000000,247.528,250.876,247.441,248.676,63296.606546073,0
+TMF.US,D,20211026,000000,252.599,255.088,248.101,255.088,57780.165721532,0
+TMF.US,D,20211027,000000,261.869,271.139,259.477,268.94,121516.28558124,0
+TMF.US,D,20211028,000000,269.323,272.192,264.166,265.878,144559.74389385,0
+TMF.US,D,20211029,000000,262.062,270.182,261.105,268.94,151723.44508057,0
+TMF.US,D,20211101,000000,259.477,264.358,258.807,262.731,121977.64390857,0
+TMF.US,D,20211102,000000,263.018,268.872,263.018,266.07,97160.454101914,0
+TMF.US,D,20211103,000000,270.182,271.046,258.04,258.139,141896.0110049,0
+TMF.US,D,20211104,000000,259.67,267.505,259.487,265.878,139998.83950529,0
+TMF.US,D,20211105,000000,273.628,279.464,271.715,277.731,107947.39643423,0
+TMF.US,D,20211108,000000,276.25,277.828,273.628,276.678,108547.45492022,0
+TMF.US,D,20211109,000000,286.333,291.597,285.377,287.004,122234.45347137,0
+TMF.US,D,20211110,000000,286.526,287.004,264.738,271.522,257749.94361278,0
+TMF.US,D,20211111,000000,273.149,273.867,269.705,270.471,54368.685330609,0
+TMF.US,D,20211112,000000,270.471,272.958,263.401,266.644,84889.200576498,0
+TMF.US,D,20211115,000000,264.358,264.729,255.228,256.703,148855.2679487,0
+TMF.US,D,20211116,000000,257.755,261.295,253.268,254.703,128320.43247571,0
+TMF.US,D,20211117,000000,251.93,260.913,251.354,260.913,152760.71740507,0
+TMF.US,D,20211118,000000,259.191,264.069,258.999,263.018,90950.198919244,0
+TMF.US,D,20211119,000000,267.889,273.198,267.743,272.097,117670.09987012,0
+TMF.US,D,20211122,000000,266.644,267.973,259.764,262.442,111006.84808787,0
+TMF.US,D,20211123,000000,258.424,259.477,251.067,251.258,123184.45026273,0
+TMF.US,D,20211124,000000,253.268,263.018,252.408,262.731,92787.270500815,0
+TMF.US,D,20211126,000000,273.532,283.377,272.958,281.08,173901.67361666,0
+TMF.US,D,20211129,000000,270.662,277.828,269.61,276.106,138466.03029137,0
+TMF.US,D,20211130,000000,284.133,291.261,281.175,288.821,296753.95424545,0
+TMF.US,D,20211201,000000,283.233,294.264,279.551,293.88,268354.28671586,0
+TMF.US,D,20211202,000000,297.327,297.766,289.538,295.221,136371.52201742,0
+TMF.US,D,20211203,000000,290.258,309.994,288.247,305.736,222909.55078005,0
+TMF.US,D,20211206,000000,304.301,305.641,291.308,293.021,214146.04203601,0
+TMF.US,D,20211207,000000,290.16,294.495,284.993,285.855,149034.73153002,0
+TMF.US,D,20211208,000000,282.897,282.897,270.853,270.853,266709.4303504,0
+TMF.US,D,20211209,000000,276.201,278.975,271.522,275.914,233212.14003379,0
+TMF.US,D,20211210,000000,279.358,281.175,273.244,273.342,149137.16269468,0
+TMF.US,D,20211213,000000,282.132,286.906,281.54,285.471,181987.04624206,0
+TMF.US,D,20211214,000000,281.655,284.801,275.771,283.557,115142.14053513,0
+TMF.US,D,20211215,000000,277.541,284.037,274.815,275.533,264341.0754934,0
+TMF.US,D,20211216,000000,273.821,279.837,273.532,275.724,213138.24480173,0
+TMF.US,D,20211217,000000,282.897,285.95,281.367,284.323,176459.42160668,0
+TMF.US,D,20211220,000000,284.706,286.046,278.019,278.881,158553.72237418,0
+TMF.US,D,20211221,000000,270.007,275.833,266.944,275.451,219825.8621175,0
+TMF.US,D,20211222,000000,278.607,279.47,274.974,279.279,136711.86249026,0
+TMF.US,D,20211223,000000,277.843,278.034,269.193,272.206,130462.33203144,0
+TMF.US,D,20211227,000000,271.92,274.495,270.724,273.546,157822.40952924,0
+TMF.US,D,20211228,000000,277.46,278.607,269.049,270.772,163226.6150888,0
+TMF.US,D,20211229,000000,263.224,265.137,260.334,261.405,233456.09902236,0
+TMF.US,D,20211230,000000,264.85,268.763,260.478,268.38,212097.84921246,0
+TMF.US,D,20211231,000000,267.806,274.408,265.606,268.955,229857.82433993,0
+TMF.US,D,20220103,000000,261.309,262.935,248.497,248.69,445104.42518938,0
+TMF.US,D,20220104,000000,244.873,247.598,240.376,245.447,310028.75969439,0
+TMF.US,D,20220105,000000,247.455,247.732,240.423,241.81,280526.52354983,0
+TMF.US,D,20220106,000000,239.609,243.964,238.28,243.149,294242.25449124,0
+TMF.US,D,20220107,000000,242.48,242.958,234.356,238.28,209509.51203022,0
+TMF.US,D,20220110,000000,234.93,240.757,233.4,239.706,267061.42182557,0
+TMF.US,D,20220111,000000,240.949,244.68,240.087,244.106,191230.51075914,0
+TMF.US,D,20220112,000000,246.213,246.689,241.523,241.523,278121.29828937,0
+TMF.US,D,20220113,000000,243.724,248.739,241.771,248.306,248922.68094207,0
+TMF.US,D,20220114,000000,243.819,243.895,235.218,237.036,291854.37887634,0
+TMF.US,D,20220118,000000,231.199,232.826,226.33,226.33,279841.00351839,0
+TMF.US,D,20220119,000000,228.912,234.451,227.764,231.774,225902.31418448,0
+TMF.US,D,20220120,000000,233.113,235.887,231.534,235.792,204337.22733508,0
+TMF.US,D,20220121,000000,242.958,246.497,239.227,244.583,354402.25498095,0
+TMF.US,D,20220124,000000,247.167,247.924,237.802,238.183,457093.97091367,0
+TMF.US,D,20220125,000000,241.236,244.345,234.883,236.558,215154.52230887,0
+TMF.US,D,20220126,000000,237.228,238.557,228.339,228.626,451246.72229674,0
+TMF.US,D,20220127,000000,237.419,242.289,237.228,240.757,308513.27860647,0
+TMF.US,D,20220128,000000,235.792,242.767,234.644,241.141,192970.9101437,0
+TMF.US,D,20220131,000000,235.984,240.184,235.121,237.228,247014.84702626,0
+TMF.US,D,20220201,000000,237.896,238.28,231.677,234.836,238937.1237957,0
+TMF.US,D,20220202,000000,235.887,244.202,235.887,237.419,245151.32786779,0
+TMF.US,D,20220203,000000,228.818,233.782,227.286,232.252,176215.01962395,0
+TMF.US,D,20220204,000000,225.66,227.095,220.407,221.449,288338.35823641,0
+TMF.US,D,20220207,000000,221.163,222.98,219.354,222.503,205014.69963934,0
+TMF.US,D,20220208,000000,217.92,219.45,215.862,217.346,170875.82297726,0
+TMF.US,D,20220209,000000,219.928,223.028,217.632,219.066,186959.98956928,0
+TMF.US,D,20220210,000000,214.952,215.812,206.448,208.265,357682.80121461,0
+TMF.US,D,20220211,000000,211.231,218.589,204.343,217.632,646021.99557851,0
+TMF.US,D,20220214,000000,212.18,214.952,206.868,209.7,347208.52754638,0
+TMF.US,D,20220215,000000,205.203,206.16,202.132,202.525,301765.31164362,0
+TMF.US,D,20220216,000000,206.448,207.117,200.142,205.969,349708.96682553,0
+TMF.US,D,20220217,000000,208.742,213.996,206.351,210.371,394921.09799137,0
+TMF.US,D,20220218,000000,213.708,217.536,212.082,216.868,313674.48461227,0
+TMF.US,D,20220222,000000,214.761,219.066,213.373,218.398,242257.90866515,0
+TMF.US,D,20220223,000000,214.188,215.144,209.126,209.606,246370.19272624,0
+TMF.US,D,20220224,000000,220.407,220.875,207.498,210.179,707407.02736697,0
+TMF.US,D,20220225,000000,210.371,212.37,207.403,210.656,197218.12427959,0
+TMF.US,D,20220228,000000,217.346,225.086,217.058,224.225,562527.97600399,0
+TMF.US,D,20220301,000000,227.286,237.036,225.851,232.061,704313.77369258,0
+TMF.US,D,20220302,000000,224.99,227.572,208.073,208.457,300814.21661602,0
+TMF.US,D,20220303,000000,212.945,218.493,210.752,214.952,193115.76923251,0
+TMF.US,D,20220304,000000,226.33,228.434,221.257,225.66,398028.46131726,0
+TMF.US,D,20220307,000000,220.215,227.572,218.589,221.067,350361.14627303,0
+TMF.US,D,20220308,000000,212.56,216.102,211.326,213.804,253825.10548763,0
+TMF.US,D,20220309,000000,210.656,211.796,206.257,207.213,283926.21795177,0
+TMF.US,D,20220310,000000,200.142,201.767,195.166,198.897,352778.39086625,0
+TMF.US,D,20220311,000000,198.038,202.954,197.558,200.331,166059.83311168,0
+TMF.US,D,20220314,000000,190.775,191.503,186.421,186.946,266644.61226842,0
+TMF.US,D,20220315,000000,190.87,192.401,184.087,185.416,212317.85526006,0
+TMF.US,D,20220316,000000,186.85,192.211,180.451,191.541,337602.04970387,0
+TMF.US,D,20220317,000000,190.775,193.166,183.417,186.279,219742.04033595,0
+TMF.US,D,20220318,000000,189.914,193.874,189.914,193.263,178265.62230983,0
+TMF.US,D,20220321,000000,184.939,185.801,177.581,179.973,512287.7921362,0
+TMF.US,D,20220322,000000,174.232,175.857,171.911,173.084,316304.31462156,0
+TMF.US,D,20220323,000000,176.147,184.949,173.849,184.566,223145.60182758,0
+TMF.US,D,20220324,000000,176.719,183.226,176.527,179.973,217356.15052385,0
+TMF.US,D,20220325,000000,176.338,176.338,168.504,172.988,335324.12485481,0
+TMF.US,D,20220328,000000,175.571,180.26,174.328,177.006,183341.43879503,0
+TMF.US,D,20220329,000000,180.451,184.469,177.104,181.025,305404.8701212,0
+TMF.US,D,20220330,000000,178.346,186.382,177.868,185.522,235391.31611369,0
+TMF.US,D,20220331,000000,186.478,188.985,184.852,187.245,342253.21793665,0
+TMF.US,D,20220401,000000,178.92,191.167,177.485,188.296,352965.05632991,0
+TMF.US,D,20220404,000000,187.148,187.148,181.6,184.949,160601.59281263,0
+TMF.US,D,20220405,000000,181.695,181.79,171.456,172.606,240249.63493379,0
+TMF.US,D,20220406,000000,163.9,171.361,163.802,168.298,390498.61062897,0
+TMF.US,D,20220407,000000,162.846,164.951,160.071,164.378,589173.16449203,0
+TMF.US,D,20220408,000000,160.071,161.653,155.573,158.35,420058.64408676,0
+TMF.US,D,20220411,000000,154.521,155.383,149.163,151.556,514198.23895042,0
+TMF.US,D,20220412,000000,155.001,155.096,149.642,150.598,508849.94941721,0
+TMF.US,D,20220413,000000,151.175,155.573,150.409,151.652,504185.08959667,0
+TMF.US,D,20220414,000000,150.217,150.504,141.272,142.37,417193.13063933,0
+TMF.US,D,20220418,000000,142.754,143.6,138.735,140.36,328313.19579422,0
+TMF.US,D,20220419,000000,136.916,138.832,135.194,137.491,454402.89456526,0
+TMF.US,D,20220420,000000,140.647,146.58,139.5,145.528,515678.28913568,0
+TMF.US,D,20220421,000000,142.658,142.706,136.628,141.989,561708.67557306,0
+TMF.US,D,20220422,000000,139.787,144.572,138.858,139.5,405382.30716747,0
+TMF.US,D,20220425,000000,144.38,147.155,143.435,143.614,502939.57317427,0
+TMF.US,D,20220426,000000,148.111,150.12,145.623,148.016,475983.34525742,0
+TMF.US,D,20220427,000000,147.155,147.614,141.989,142.466,590770.69059059,0
+TMF.US,D,20220428,000000,140.601,143.04,139.309,143.04,395299.5501996,0
+TMF.US,D,20220429,000000,136.726,142.658,136.056,137.395,546765.30043449,0
+TMF.US,D,20220502,000000,132.612,133.95,129.071,130.22,659944.35452757,0
+TMF.US,D,20220503,000000,136.534,137.299,132.612,132.705,374705.72995365,0
+TMF.US,D,20220504,000000,132.705,136.151,130.788,134.812,599865.45840506,0
+TMF.US,D,20220505,000000,127.35,127.637,119.399,123.809,727331.4230358,0
+TMF.US,D,20220506,000000,120.078,122.805,117.254,118.452,492826.29755277,0
+TMF.US,D,20220509,000000,115.867,121.607,115.198,121.321,775684.88520709,0
+TMF.US,D,20220510,000000,125.34,128.784,124.047,124.958,591315.21862287,0
+TMF.US,D,20220511,000000,121.703,131.941,120.651,131.75,627980.66354839,0
+TMF.US,D,20220512,000000,132.42,135.019,130.908,131.081,800367.05536453,0
+TMF.US,D,20220513,000000,128.784,129.166,125.101,125.244,323573.39804678,0
+TMF.US,D,20220516,000000,125.817,128.402,124.861,124.861,368943.55730952,0
+TMF.US,D,20220517,000000,121.321,123.331,120.173,120.556,267199.59189442,0
+TMF.US,D,20220518,000000,121.418,128.478,120.938,128.02,402272.85352284,0
+TMF.US,D,20220519,000000,133.95,134.046,127.929,129.071,421857.36336423,0
+TMF.US,D,20220520,000000,128.688,135.099,128.498,133.663,429163.54994713,0
+TMF.US,D,20220523,000000,130.793,132.515,126.823,127.064,284568.25935338,0
+TMF.US,D,20220524,000000,131.177,136.821,131.071,134.429,403921.80146245,0
+TMF.US,D,20220525,000000,137.013,137.013,133.377,136.056,222471.68306516,0
+TMF.US,D,20220526,000000,134.812,135.003,130.603,134.046,257116.83492655,0
+TMF.US,D,20220527,000000,135.768,137.157,133.856,134.909,158067.60391766,0
+TMF.US,D,20220531,000000,128.591,128.688,124.287,126.487,378168.02940193,0
+TMF.US,D,20220601,000000,128.402,129.548,124.289,126.105,203077.49674522,0
+TMF.US,D,20220602,000000,127.35,127.539,123.426,125.916,238009.64936988,0
+TMF.US,D,20220603,000000,122.373,125.196,121.56,125.148,206038.85130698,0
+TMF.US,D,20220606,000000,122.47,123.617,118.164,118.643,291823.23312709,0
+TMF.US,D,20220607,000000,120.459,124.097,120.459,122.183,205555.04703415,0
+TMF.US,D,20220608,000000,120.651,122.183,118.93,119.12,162362.89538462,0
+TMF.US,D,20220609,000000,117.973,120.747,117.588,120.173,216620.77639043,0
+TMF.US,D,20220610,000000,119.694,120.46,115.294,117.973,313626.51179716,0
+TMF.US,D,20220613,000000,110.796,111.274,103.717,106.778,797068.21884188,0
+TMF.US,D,20220614,000000,107.735,108.98,101.993,102.854,406246.13138759,0
+TMF.US,D,20220615,000000,106.347,108.692,103.239,108.596,508906.38802324,0
+TMF.US,D,20220616,000000,101.611,110.892,100.463,110.701,453350.62811055,0
+TMF.US,D,20220617,000000,111.736,114.241,108.739,112.233,306363.80384409,0
+TMF.US,D,20220621,000000,106.205,108.836,105.248,106.395,329563.31091786,0
+TMF.US,D,20220622,000000,113.591,115.364,112.823,114.935,266098.3799217,0
+TMF.US,D,20220623,000000,117.428,121.074,115.989,118.002,481303.16912552,0
+TMF.US,D,20220624,000000,115.892,117.908,112.823,113.208,268864.64524195,0
+TMF.US,D,20220627,000000,108.888,111.959,108.698,110.328,211308.73188665,0
+TMF.US,D,20220628,000000,109.273,111.768,107.979,111.48,327977.39716777,0
+TMF.US,D,20220629,000000,112.439,116.949,111.768,116.661,252355.65219464,0
+TMF.US,D,20220630,000000,119.827,122.608,119.539,119.827,365662.25078505,0
+TMF.US,D,20220701,000000,123.951,129.037,121.65,123.473,507149.96234295,0
+TMF.US,D,20220705,000000,126.925,129.708,124.631,126.638,359131.88835319,0
+TMF.US,D,20220706,000000,128.558,129.037,120.067,120.211,397952.05836777,0
+TMF.US,D,20220707,000000,120.997,121.169,116.084,117.044,266780.79972093,0
+TMF.US,D,20220708,000000,115.912,116.067,111.577,113.015,290307.86594403,0
+TMF.US,D,20220711,000000,116.661,119.778,116.469,118.676,296413.1622477,0
+TMF.US,D,20220712,000000,122.129,124.335,120.403,120.69,286751.71560187,0
+TMF.US,D,20220713,000000,116.564,125.631,115.605,125.199,547535.20541167,0
+TMF.US,D,20220714,000000,120.579,124.047,118.676,121.842,387207.30807547,0
+TMF.US,D,20220715,000000,123.088,126.158,122.322,124.24,281361.36009595,0
+TMF.US,D,20220718,000000,121.169,121.362,117.718,120.211,291121.62054501,0
+TMF.US,D,20220719,000000,119.923,120.69,116.084,118.197,326800.0744807,0
+TMF.US,D,20220720,000000,121.555,122.034,117.331,118.963,246549.71585177,0
+TMF.US,D,20220721,000000,120.884,125.584,120.307,125.295,356382.9258719,0
+TMF.US,D,20220722,000000,130.475,133.737,129.516,131.819,317438.92590139,0
+TMF.US,D,20220725,000000,125.295,128.078,124.48,127.598,292075.25713323,0
+TMF.US,D,20220726,000000,132.299,133.547,127.542,127.981,319202.56466768,0
+TMF.US,D,20220727,000000,129.708,131.051,125.393,126.159,365976.30773557,0
+TMF.US,D,20220728,000000,129.804,132.49,127.309,128.749,412482.16950149,0
+TMF.US,D,20220729,000000,128.558,133.737,127.272,127.598,342581.51441993,0
+TMF.US,D,20220801,000000,130.859,136.992,130.475,136.422,332369.50394645,0
+TMF.US,D,20220802,000000,137.191,138.918,127.406,128.269,566369.13715177,0
+TMF.US,D,20220803,000000,127.022,134.362,124.24,134.217,466067.28978338,0
+TMF.US,D,20220804,000000,132.586,134.793,131.252,133.737,322865.24212682,0
+TMF.US,D,20220805,000000,126.159,126.446,122.369,124.526,514695.66787307,0
+TMF.US,D,20220808,000000,128.174,130.824,127.742,130.284,226154.77618234,0
+TMF.US,D,20220809,000000,128.365,130.236,127.309,128.941,253636.06227768,0
+TMF.US,D,20220810,000000,128.365,132.875,125.006,126.255,557937.33864577,0
+TMF.US,D,20220811,000000,125.393,125.964,116.373,117.524,506821.20840271,0
+TMF.US,D,20220812,000000,119.539,120.786,117.524,120.69,192831.48879064,0
+TMF.US,D,20220815,000000,123.28,124.583,120.547,120.69,238834.52588703,0
+TMF.US,D,20220816,000000,119.923,122.178,116.757,122.129,251898.16930189,0
+TMF.US,D,20220817,000000,119.25,119.346,116.949,118.002,248834.94140214,0
+TMF.US,D,20220818,000000,118.963,120.884,117.81,118.483,176317.70098073,0
+TMF.US,D,20220819,000000,113.494,113.782,111.959,113.015,307045.33985279,0
+TMF.US,D,20220822,000000,112.294,112.535,110.137,111.768,240127.02711055,0
+TMF.US,D,20220823,000000,110.617,114.069,108.986,109.848,249115.74771635,0
+TMF.US,D,20220824,000000,108.218,109.368,106.395,107.545,280001.21102613,0
+TMF.US,D,20220825,000000,107.835,112.787,106.684,111.768,262836.48207581,0
+TMF.US,D,20220826,000000,110.328,115.463,109.699,114.166,447673.746565,0
+TMF.US,D,20220829,000000,112.249,112.437,109.848,111.48,191764.65411139,0
+TMF.US,D,20220830,000000,111.384,113.879,109.945,112.535,234895.21147247,0
+TMF.US,D,20220831,000000,111.384,113.352,108.122,109.082,291470.59587536,0
+TMF.US,D,20220901,000000,103.71,104.956,101.214,103.133,505272.1873799,0
+TMF.US,D,20220902,000000,103.612,105.628,102.652,104.764,364577.59209698,0
+TMF.US,D,20220906,000000,100.926,101.12,96.802,97.0888,553509.27114755,0
+TMF.US,D,20220907,000000,99.1035,102.27,98.9111,101.598,287320.62460815,0
+TMF.US,D,20220908,000000,100.398,102.369,98.4322,98.4322,318278.53052683,0
+TMF.US,D,20220909,000000,99.2011,100.254,97.1857,99.1035,259591.05319714,0
+TMF.US,D,20220912,000000,100.063,100.59,95.1735,96.6092,584419.2294402,0
+TMF.US,D,20220913,000000,93.8274,97.377,93.3477,97.1857,548487.07002241,0
+TMF.US,D,20220914,000000,96.4175,98.7197,95.6531,98.1437,426240.532324,0
+TMF.US,D,20220915,000000,97.6646,98.576,96.993,98.0489,300226.45779298,0
+TMF.US,D,20220916,000000,95.5543,98.1437,94.6861,95.6502,483328.43515561,0
+TMF.US,D,20220919,000000,95.3624,97.4722,94.6909,96.2258,183558.20944774,0
+TMF.US,D,20220920,000000,91.7951,94.8773,91.0245,93.4325,521086.68767597,0
+TMF.US,D,20220921,000000,94.3956,97.959,92.4694,97.7668,491163.35222967,0
+TMF.US,D,20220922,000000,92.084,92.2768,88.9536,90.639,934922.34306904,0
+TMF.US,D,20220923,000000,90.5669,93.3362,88.52,91.5061,845884.15179168,0
+TMF.US,D,20220926,000000,90.5428,90.7355,85.0525,86.4011,940884.73075524,0
+TMF.US,D,20220927,000000,83.8002,84.4553,79.3213,79.4658,1251048.5929152,0
+TMF.US,D,20220928,000000,84.3781,87.6531,83.0296,87.3642,1074535.4022149,0
+TMF.US,D,20220929,000000,83.6076,87.0753,83.4149,85.9194,594742.22810143,0
+TMF.US,D,20220930,000000,87.0753,88.52,81.9701,82.5481,788530.46927657,0
+TMF.US,D,20221003,000000,86.6899,88.6164,84.8118,86.4972,842590.72446899,0
+TMF.US,D,20221004,000000,87.2679,88.52,85.0525,85.7267,605118.65763356,0
+TMF.US,D,20221005,000000,83.6943,83.8967,80.8144,83.126,655877.80295051,0
+TMF.US,D,20221006,000000,83.3186,83.8967,80.8105,81.9701,575265.08807197,0
+TMF.US,D,20221007,000000,79.0323,81.0069,78.2136,79.4658,634401.74574201,0
+TMF.US,D,20221010,000000,78.3099,78.3099,74.2644,75.9019,635034.62198193,0
+TMF.US,D,20221011,000000,76.5762,79.0806,74.7461,76.865,579920.7150574,0
+TMF.US,D,20221012,000000,75.4204,78.2136,75.1312,77.6356,473506.97720936,0
+TMF.US,D,20221013,000000,73.3976,77.8283,73.1085,75.6129,908022.09214215,0
+TMF.US,D,20221014,000000,77.2504,77.3466,72.9159,73.8792,987333.23723396,0
+TMF.US,D,20221017,000000,75.3239,76.079,72.1462,72.5307,1043395.6279721,0
+TMF.US,D,20221018,000000,72.338,73.3494,69.7853,73.1085,915293.10925817,0
+TMF.US,D,20221019,000000,70.5078,70.9894,68.5815,68.8703,1016575.3171215,0
+TMF.US,D,20221020,000000,67.8108,68.5815,65.2101,65.5954,1455804.1972769,0
+TMF.US,D,20221021,000000,61.7425,63.4763,60.4913,62.0315,3022882.1775823,0
+TMF.US,D,20221024,000000,61.2609,62.7057,59.238,60.4903,1554833.444628,0
+TMF.US,D,20221025,000000,64.5358,65.8844,64.3432,65.4991,1549901.2457425,0
+TMF.US,D,20221026,000000,66.9824,68.9656,66.9438,68.0996,2470178.7744814,0
+TMF.US,D,20221027,000000,69.4965,71.471,67.8108,70.5078,1858569.917022,0
+TMF.US,D,20221028,000000,69.063,70.8449,68.1961,69.063,1229793.6686449,0
+TMF.US,D,20221031,000000,67.9072,68.6344,65.2101,67.0402,1321957.5169031,0
+TMF.US,D,20221101,000000,70.604,70.7958,68.1961,69.352,1162744.0854284,0
+TMF.US,D,20221102,000000,69.6409,71.2783,67.622,68.5815,1561791.0343542,0
+TMF.US,D,20221103,000000,65.8844,68.485,65.788,67.3293,1360126.4116675,0
+TMF.US,D,20221104,000000,65.971,66.9438,63.9579,64.0543,1441217.4173659,0
+TMF.US,D,20221107,000000,65.0175,65.2101,61.9352,62.2241,820078.56081783,0
+TMF.US,D,20221108,000000,62.9957,65.4027,62.9022,64.2468,1176126.5732819,0
+TMF.US,D,20221109,000000,62.9957,65.4991,62.802,64.4394,968279.26051715,0
+TMF.US,D,20221110,000000,68.9763,72.5307,68.8703,71.8563,2894444.3258213,0
+TMF.US,D,20221111,000000,70.604,72.338,70.5068,71.2783,806988.11378831,0
+TMF.US,D,20221114,000000,71.2303,71.471,69.5446,70.7004,709806.52038112,0
+TMF.US,D,20221115,000000,72.2416,74.2644,71.7599,74.0718,2139164.9831646,0
+TMF.US,D,20221116,000000,75.8055,78.9842,75.2286,78.8879,2065762.7593444,0
+TMF.US,D,20221117,000000,76.0944,77.0578,75.1312,76.5762,1455746.5781311,0
+TMF.US,D,20221118,000000,76.9614,77.7203,74.6497,74.9386,907368.2446095,0
+TMF.US,D,20221121,000000,77.0578,77.4428,75.2276,75.8055,1279207.6404971,0
+TMF.US,D,20221122,000000,77.1444,79.2732,76.7687,78.9842,929591.066712,0
+TMF.US,D,20221123,000000,80.429,83.0296,80.3326,82.837,1514494.5401577,0
+TMF.US,D,20221125,000000,81.4818,82.259,81.0069,82.259,770927.14539777,0
+TMF.US,D,20221128,000000,83.7039,84.3781,81.6812,82.9334,1304316.8184432,0
+TMF.US,D,20221129,000000,80.3326,82.259,79.6585,79.851,1498787.0419051,0
+TMF.US,D,20221130,000000,79.0709,81.5848,78.4149,81.3922,1966472.9281085,0
+TMF.US,D,20221201,000000,83.3186,89.4832,83.126,89.387,2365543.6514205,0
+TMF.US,D,20221202,000000,88.1348,92.6618,86.4011,92.5656,2351115.7134791,0
+TMF.US,D,20221205,000000,89.5795,89.7732,86.979,88.9053,1906402.0097293,0
+TMF.US,D,20221206,000000,91.0245,93.3362,90.2538,92.373,1480472.2513478,0
+TMF.US,D,20221207,000000,95.7442,99.2129,95.4553,98.5378,2309236.8724493,0
+TMF.US,D,20221208,000000,96.5147,98.6337,95.9368,97.8631,1621027.5652104,0
+TMF.US,D,20221209,000000,94.569,95.1662,90.0613,90.3501,1980293.7367436,0
+TMF.US,D,20221212,000000,94.0104,94.6847,89.965,91.1209,1494683.4167188,0
+TMF.US,D,20221213,000000,96.9967,97.2857,93.0472,93.6252,2766674.3370608,0
+TMF.US,D,20221214,000000,93.5288,95.2626,91.5061,94.9736,2396254.4485269,0
+TMF.US,D,20221215,000000,96.0331,97.959,95.359,96.0331,2619592.6946105,0
+TMF.US,D,20221216,000000,91.4097,94.5874,90.4465,92.8545,1628124.4790695,0
+TMF.US,D,20221219,000000,89.3774,89.387,87.0753,87.9422,1621833.1950696,0
+TMF.US,D,20221220,000000,82.8793,84.1146,82.2984,83.0729,2080406.2224614,0
+TMF.US,D,20221221,000000,85.203,85.4857,81.911,83.4602,1535738.2037764,0
+TMF.US,D,20221222,000000,83.7506,84.7189,82.9761,83.6538,1025401.599369,0
+TMF.US,D,20221223,000000,80.9912,81.5237,79.5873,80.0713,1370833.2464196,0
+TMF.US,D,20221227,000000,75.7144,77.3605,74.8875,75.2303,1742030.75405,0
+TMF.US,D,20221228,000000,76.1985,76.5859,73.3907,73.778,1118541.8353869,0
+TMF.US,D,20221229,000000,74.5526,76.9731,74.2622,76.2954,1288321.6383297,0
+TMF.US,D,20221230,000000,74.2814,75.8123,73.1971,73.778,1528880.7412732,0
+TMF.US,D,20230103,000000,79.4905,79.8777,76.4125,77.7476,1598373.0341161,0
+TMF.US,D,20230104,000000,82.0079,82.492,79.5873,81.0397,2345022.1652447,0
+TMF.US,D,20230105,000000,78.7158,82.0079,78.4254,82.0079,1417567.274256,0
+TMF.US,D,20230106,000000,80.6427,86.849,80.4588,86.4615,1943003.9295018,0
+TMF.US,D,20230109,000000,84.5251,88.3013,84.2347,87.7203,1239638.1473598,0
+TMF.US,D,20230110,000000,84.8156,85.5787,82.2016,83.557,1469100.3380922,0
+TMF.US,D,20230111,000000,85.7839,87.6235,85.1061,87.4298,1079375.7525382,0
+TMF.US,D,20230112,000000,87.7203,92.6097,84.6084,92.4645,2722782.0563757,0
+TMF.US,D,20230113,000000,90.7992,92.6582,88.979,90.1408,1875325.5927392,0
+TMF.US,D,20230117,000000,87.2265,89.7535,87.1394,88.2043,1654092.7701418,0
+TMF.US,D,20230118,000000,94.2074,94.8851,90.7217,94.4979,1843396.5367388,0
+TMF.US,D,20230119,000000,93.0455,93.82,91.3996,92.8517,1238890.4830619,0
+TMF.US,D,20230120,000000,90.1408,90.8186,87.9139,88.2043,1267393.5448053,0
+TMF.US,D,20230123,000000,86.4615,88.1076,86.3647,86.9457,1105445.2645941,0
+TMF.US,D,20230124,000000,87.9139,91.109,86.0743,90.4313,1630497.6044853,0
+TMF.US,D,20230125,000000,91.0121,92.3522,89.0758,91.2058,1074386.2630275,0
+TMF.US,D,20230126,000000,90.2377,91.5932,88.6053,89.8504,1077037.2230405,0
+TMF.US,D,20230127,000000,87.9139,89.8021,87.6235,89.2694,919730.26597062,0
+TMF.US,D,20230130,000000,88.4949,90.2377,87.7687,88.0108,1054235.992383,0
+TMF.US,D,20230131,000000,89.7535,90.5281,86.9457,90.2377,1331354.6297727,0
+TMF.US,D,20230201,000000,91.7868,94.401,89.0274,93.336,2130660.5417649,0
+TMF.US,D,20230202,000000,95.1853,96.4341,93.1424,93.7232,1665870.6259524,0
+TMF.US,D,20230203,000000,89.6568,90.6249,87.9139,89.4631,1766622.1857403,0
+TMF.US,D,20230206,000000,86.9457,88.4949,86.9457,87.6235,1242043.0877075,0
+TMF.US,D,20230207,000000,86.1615,88.2043,85.203,85.4934,1486647.3653841,0
+TMF.US,D,20230208,000000,85.4934,86.6552,83.7506,86.4615,1376098.9141777,0
+TMF.US,D,20230209,000000,88.7854,89.1726,83.6538,84.1379,1511187.7753637,0
+TMF.US,D,20230210,000000,83.741,83.7506,80.5555,81.1365,1731730.3589083,0
+TMF.US,D,20230213,000000,81.8141,83.6538,81.5606,83.0729,1202880.5164745,0
+TMF.US,D,20230214,000000,82.9761,84.5591,80.4655,82.6856,1803375.4787473,0
+TMF.US,D,20230215,000000,81.5237,82.4436,79.0063,80.3619,1495130.4993956,0
+TMF.US,D,20230216,000000,77.8445,78.3286,76.1985,77.07,1946116.9768293,0
+TMF.US,D,20230217,000000,75.5208,78.4254,75.3271,78.3286,1497658.6561416,0
+TMF.US,D,20230221,000000,75.4239,75.8114,73.778,73.9717,2129266.7401762,0
+TMF.US,D,20230222,000000,75.3204,76.7796,75.1335,75.9081,1597514.9604889,0
+TMF.US,D,20230223,000000,76.489,78.7566,76.2954,78.038,1683991.5958474,0
+TMF.US,D,20230224,000000,75.8114,76.9248,74.1169,75.0367,1678740.2844006,0
+TMF.US,D,20230227,000000,75.7144,76.6827,74.8431,75.6176,1516056.0108496,0
+TMF.US,D,20230228,000000,74.1169,76.489,73.4875,76.489,1679352.028514,0
+TMF.US,D,20230301,000000,75.2206,75.6176,73.1971,74.2622,2182345.3280563,0
+TMF.US,D,20230302,000000,71.2607,72.4941,70.7765,72.2288,2360217.9592527,0
+TMF.US,D,20230303,000000,75.2303,77.3605,74.4557,77.1667,2345309.498036,0
+TMF.US,D,20230306,000000,78.0865,78.3286,75.2787,75.6176,1808004.6145165,0
+TMF.US,D,20230307,000000,76.2954,78.2396,74.9524,76.8763,2155198.0598257,0
+TMF.US,D,20230308,000000,78.3286,79.6841,76.1985,77.1667,2235964.8080387,0
+TMF.US,D,20230309,000000,76.489,78.6191,75.9081,77.6509,2063780.0647482,0
+TMF.US,D,20230310,000000,82.0079,85.7839,81.9177,85.5902,4639283.9253923,0
+TMF.US,D,20230313,000000,91.8836,94.0137,84.1379,86.0743,5794063.3626909,0
+TMF.US,D,20230314,000000,84.5156,85.5893,81.0397,81.911,4294115.2363887,0
+TMF.US,D,20230315,000000,88.3013,90.3345,84.7189,86.6552,7946054.9042415,0
+TMF.US,D,20230316,000000,89.56,91.2058,83.9927,84.6219,4107525.7421704,0
+TMF.US,D,20230317,000000,87.7203,90.3345,87.2361,88.2043,3598350.3464524,0
+TMF.US,D,20230320,000000,88.3496,88.4949,85.3965,86.0743,2613790.3870401,0
+TMF.US,D,20230321,000000,83.7864,84.6613,82.5229,83.592,2588421.0722338,0
+TMF.US,D,20230322,000000,82.8631,87.0912,82.3284,86.8969,3196945.1362203,0
+TMF.US,D,20230323,000000,84.4669,87.1885,83.106,86.7025,2560160.79897,0
+TMF.US,D,20230324,000000,88.6464,89.3268,86.508,87.6744,2603722.7103098,0
+TMF.US,D,20230327,000000,83.592,85.2445,81.7452,81.8425,2942560.9073205,0
+TMF.US,D,20230328,000000,81.5509,82.5229,80.9676,82.1341,1625062.72908,0
+TMF.US,D,20230329,000000,80.1901,81.9397,79.9957,81.6481,1635141.5303854,0
+TMF.US,D,20230330,000000,81.7452,83.2995,81.5023,82.8145,1329912.1635078,0
+TMF.US,D,20230331,000000,84.0781,86.7607,83.3014,86.3136,2151398.6673903,0
+TMF.US,D,20230403,000000,85.9248,88.7436,85.3417,87.3828,2216225.3824069,0
+TMF.US,D,20230404,000000,85.6333,90.4932,85.4389,88.9381,2354656.1740979,0
+TMF.US,D,20230405,000000,90.4932,91.854,89.4241,91.368,2715039.1129104,0
+TMF.US,D,20230406,000000,92.0485,93.0204,91.854,92.2429,1771825.9238141,0
+TMF.US,D,20230410,000000,89.91,90.2016,87.1885,87.9661,1829439.2681233,0
+TMF.US,D,20230411,000000,88.3548,88.452,87.0912,88.3548,1322538.6076991,0
+TMF.US,D,20230412,000000,88.5492,88.6464,85.4389,87.9661,2663861.67058,0
+TMF.US,D,20230413,000000,88.452,89.1315,85.3417,85.8276,1790421.6959671,0
+TMF.US,D,20230414,000000,84.2724,84.564,82.7173,83.3975,2657516.8179362,0
+TMF.US,D,20230417,000000,81.9397,82.2313,80.1901,80.5788,2433164.3634299,0
+TMF.US,D,20230418,000000,80.3359,82.1341,80.2872,81.3564,1502324.2131205,0
+TMF.US,D,20230419,000000,80.3845,81.3564,79.5096,81.0648,1560484.4707234,0
+TMF.US,D,20230420,000000,82.7173,83.6891,82.4257,83.0089,1403204.5119504,0
+TMF.US,D,20230421,000000,83.6891,84.0781,81.2592,81.6481,1616218.4950293,0
+TMF.US,D,20230424,000000,82.9117,84.0781,82.6201,83.8836,1352357.3163607,0
+TMF.US,D,20230425,000000,85.9248,87.8689,85.847,87.4801,2065766.6134768,0
+TMF.US,D,20230426,000000,87.2857,88.2576,84.3697,84.4669,2089652.0947933,0
+TMF.US,D,20230427,000000,83.3004,83.3975,81.7452,82.2313,1674514.4521497,0
+TMF.US,D,20230428,000000,85.3417,86.7025,84.6613,86.022,1870069.699517,0
+TMF.US,D,20230501,000000,83.8836,84.1753,77.9545,78.732,2972537.4348294,0
+TMF.US,D,20230502,000000,80.5788,84.3697,80.3845,84.1753,2330530.8780921,0
+TMF.US,D,20230503,000000,85.1472,86.6053,83.4948,85.7304,2642799.1301717,0
+TMF.US,D,20230504,000000,83.0089,86.2163,83.0089,83.4948,2606655.8363455,0
+TMF.US,D,20230505,000000,81.1619,82.5229,80.5788,82.5229,1602608.2140922,0
+TMF.US,D,20230508,000000,79.1695,79.9957,78.732,79.1209,2411152.7494447,0
+TMF.US,D,20230509,000000,79.1209,79.4125,77.9545,78.246,1887397.7768607,0
+TMF.US,D,20230510,000000,79.4611,80.7732,79.3638,80.1901,2370553.5937547,0
+TMF.US,D,20230511,000000,83.106,83.592,81.6967,82.5229,2224582.1681533,0
+TMF.US,D,20230512,000000,82.3284,82.9117,80.5788,80.6761,1190963.0593311,0
+TMF.US,D,20230515,000000,78.6347,78.8292,77.9545,78.246,2161258.7445304,0
+TMF.US,D,20230516,000000,76.3506,77.3713,75.6217,77.3713,3079259.1896308,0
+TMF.US,D,20230517,000000,77.76,78.0516,76.2048,76.7881,1601527.9677444,0
+TMF.US,D,20230518,000000,75.8159,75.9132,74.7614,75.1357,2519133.2484428,0
+TMF.US,D,20230519,000000,73.6776,74.9412,72.9001,73.4832,2851062.9099773,0
+TMF.US,D,20230522,000000,73.629,74.5525,72.3169,72.6085,2394483.10797,0
+TMF.US,D,20230523,000000,71.8308,73.5803,71.4421,72.9972,2367744.8503699,0
+TMF.US,D,20230524,000000,73.629,73.7748,72.0253,72.3169,2354371.9149875,0
+TMF.US,D,20230525,000000,72.2197,72.414,70.7616,71.4421,2154229.1185827,0
+TMF.US,D,20230526,000000,70.8588,73.0945,70.6645,72.9001,2087046.4377219,0
+TMF.US,D,20230530,000000,73.7261,75.5244,73.2986,75.1357,2346159.0592069,0
+TMF.US,D,20230531,000000,75.0385,77.5657,74.6496,76.9824,2252319.9108266,0
+TMF.US,D,20230601,000000,78.2946,79.0314,76.8853,77.76,1874973.194891,0
+TMF.US,D,20230602,000000,77.5657,77.76,75.2328,75.3301,1515231.8195285,0
+TMF.US,D,20230605,000000,73.8719,76.302,73.6368,74.9412,1267481.9492936,0
+TMF.US,D,20230606,000000,74.9412,76.302,73.9693,76.1075,1370544.3438718,0
+TMF.US,D,20230607,000000,75.8159,76.302,72.6085,73.0945,2344133.3401033,0
+TMF.US,D,20230608,000000,72.8029,75.4273,72.6085,75.2328,1640251.0956103,0
+TMF.US,D,20230609,000000,74.1636,75.714,73.6776,74.9412,1269130.8167428,0
+TMF.US,D,20230612,000000,75.6217,75.7189,73.1917,75.6217,1874496.5490502,0
+TMF.US,D,20230613,000000,75.4273,75.8159,72.8029,73.386,3217434.3230195,0
+TMF.US,D,20230614,000000,74.358,75.7189,73.8719,75.1357,3349687.0315266,0
+TMF.US,D,20230615,000000,77.1769,78.5319,76.2048,77.0797,2399981.6647608,0
+TMF.US,D,20230616,000000,75.9132,76.6908,74.9412,76.302,1520537.680947,0
+TMF.US,D,20230620,000000,77.2741,78.5366,77.1769,77.6629,1986998.6506182,0
+TMF.US,D,20230621,000000,76.7596,78.5197,75.5863,78.4219,1890049.9618661,0
+TMF.US,D,20230622,000000,76.5641,77.5419,75.1951,75.4885,1982079.2937467,0
+TMF.US,D,20230623,000000,78.7152,78.9108,76.7596,77.3463,2257361.7297677,0
+TMF.US,D,20230626,000000,78.2264,78.6175,77.2485,77.8353,1776214.9890713,0
+TMF.US,D,20230627,000000,78.1286,78.9108,76.2707,76.9552,1753042.9545943,0
+TMF.US,D,20230628,000000,77.6397,78.6175,76.3685,78.0308,2181516.097829,0
+TMF.US,D,20230629,000000,74.9017,75.2929,73.2395,74.1195,3670022.9678712,0
+TMF.US,D,20230630,000000,74.4618,76.6618,74.0227,76.2707,2576510.5022944,0
+TMF.US,D,20230703,000000,76.6618,77.6397,74.9995,74.9995,1426007.4291918,0
+TMF.US,D,20230705,000000,74.6084,74.9017,72.1638,72.9461,3159273.5218181,0
+TMF.US,D,20230706,000000,70.9904,71.2838,69.3282,70.0126,4089069.72384,0
+TMF.US,D,20230707,000000,68.937,69.6214,68.2535,68.5459,3576968.3039151,0
+TMF.US,D,20230710,000000,67.9592,69.4258,67.9592,68.8392,2294290.0472562,0
+TMF.US,D,20230711,000000,69.5237,70.2923,68.8392,69.5237,1953060.2279426,0
+TMF.US,D,20230712,000000,70.4037,72.6527,69.8435,71.9683,3555123.3923529,0
+TMF.US,D,20230713,000000,73.0439,74.4618,72.4571,74.0217,2973832.8175952,0
+TMF.US,D,20230714,000000,73.8262,74.3151,72.7505,73.0439,1673018.8847999,0
+TMF.US,D,20230717,000000,72.7505,73.2912,72.066,73.0439,1428337.589908,0
+TMF.US,D,20230718,000000,74.0217,74.5107,73.4349,73.8262,1583036.1263778,0
+TMF.US,D,20230719,000000,74.4618,76.4662,73.8262,76.3685,2451329.2779754,0
+TMF.US,D,20230720,000000,74.8039,74.9985,72.6527,73.6305,2026432.4226602,0
+TMF.US,D,20230721,000000,74.5107,74.9995,73.4349,73.6305,1355052.8337426,0
+TMF.US,D,20230724,000000,74.1195,74.5107,72.6527,72.8484,1499878.0747907,0
+TMF.US,D,20230725,000000,71.6749,73.1416,71.5772,72.3594,1722500.310368,0
+TMF.US,D,20230726,000000,73.5328,73.5328,71.9683,72.4571,1973720.2704217,0
+TMF.US,D,20230727,000000,71.186,71.7727,67.4702,68.2525,4961804.0380192,0
+TMF.US,D,20230728,000000,68.5459,69.4258,67.9592,69.3282,2614974.8748173,0
+TMF.US,D,20230731,000000,68.937,70.306,68.8392,69.6214,1801049.8900502,0
+TMF.US,D,20230801,000000,67.7147,67.9592,65.8079,66.4925,3889657.4639127,0
+TMF.US,D,20230802,000000,64.1456,64.5368,62.7767,64.2434,5447743.4340504,0
+TMF.US,D,20230803,000000,60.3321,60.6254,59.0608,59.7454,7816472.2218266,0
+TMF.US,D,20230804,000000,60.3321,63.1678,60.1854,62.7767,4969524.7087793,0
+TMF.US,D,20230807,000000,61.9944,62.19,60.7232,61.0166,2477191.2495741,0
+TMF.US,D,20230808,000000,63.4611,64.3411,62.4833,63.0699,2431454.2393873,0
+TMF.US,D,20230809,000000,63.3633,64.2434,63.3633,64.0479,2530648.5214518,0
+TMF.US,D,20230810,000000,63.7545,64.2434,60.8209,61.0166,3777451.3026047,0
+TMF.US,D,20230811,000000,60.1365,61.3099,59.941,60.4298,2734836.6648746,0
+TMF.US,D,20230814,000000,60.0387,61.4077,59.3542,59.8432,2767650.2570432,0
+TMF.US,D,20230815,000000,59.2565,59.941,58.7676,58.8654,3043290.5263907,0
+TMF.US,D,20230816,000000,58.2786,59.1587,57.2031,57.5942,4065180.2841655,0
+TMF.US,D,20230817,000000,56.7141,56.9097,55.8341,56.7141,4378208.5625715,0
+TMF.US,D,20230818,000000,56.6163,57.9853,56.323,57.1052,2594877.6093591,0
+TMF.US,D,20230821,000000,55.1984,55.3451,54.3673,54.9541,3493406.1941761,0
+TMF.US,D,20230822,000000,55.0518,56.2253,54.7584,56.0296,2217462.0355133,0
+TMF.US,D,20230823,000000,58.083,60.2344,57.8875,60.1365,3867464.4344186,0
+TMF.US,D,20230824,000000,59.5498,60.2344,58.9632,59.1587,2342633.7489723,0
+TMF.US,D,20230825,000000,58.4742,60.1365,58.1809,59.5498,3045727.1473793,0
+TMF.US,D,20230828,000000,60.4298,60.4298,58.8654,59.7454,1523977.6737924,0
+TMF.US,D,20230829,000000,59.0608,61.9944,58.9632,61.6033,2935507.0172808,0
+TMF.US,D,20230830,000000,61.3589,61.7987,60.7232,61.3099,2099015.0114576,0
+TMF.US,D,20230831,000000,61.9944,62.8745,61.701,61.9944,2150630.4490365,0
+TMF.US,D,20230901,000000,61.0166,61.0166,58.7676,59.2565,2990264.1067008,0
+TMF.US,D,20230905,000000,58.083,58.1809,56.7141,56.8118,2673513.809455,0
+TMF.US,D,20230906,000000,57.643,57.7896,56.5185,57.1052,2226971.8729063,0
+TMF.US,D,20230907,000000,57.4965,57.5942,56.9097,57.3986,1370943.2310323,0
+TMF.US,D,20230908,000000,58.1809,59.0608,57.692,58.083,1653599.6516238,0
+TMF.US,D,20230911,000000,56.9097,57.3986,56.6163,56.8118,1539811.7217928,0
+TMF.US,D,20230912,000000,57.2031,57.7896,56.6163,57.7896,1168957.4141849,0
+TMF.US,D,20230913,000000,57.3008,58.3764,57.0075,57.7896,2353439.0064132,0
+TMF.US,D,20230914,000000,57.3008,57.692,56.2253,56.6163,2213993.6396085,0
+TMF.US,D,20230915,000000,56.323,56.323,55.4429,55.5407,2154924.346688,0
+TMF.US,D,20230918,000000,55.2473,56.4208,55.0518,56.323,1699046.0181084,0
+TMF.US,D,20230919,000000,55.6339,56.2259,55.0421,55.1408,2141828.2438896,0
+TMF.US,D,20230920,000000,55.9299,56.4231,55.4367,55.5354,2871216.9809548,0
+TMF.US,D,20230921,000000,52.2802,52.3788,51.1951,51.2937,5233732.4223354,0
+TMF.US,D,20230922,000000,51.2937,52.6747,51.0964,52.4775,2666543.6860281,0
+TMF.US,D,20230925,000000,49.3209,50.0114,48.5318,48.6304,5099507.8698823,0
+TMF.US,D,20230926,000000,48.9756,49.2223,47.7427,48.0385,4232460.5388389,0
+TMF.US,D,20230927,000000,49.1236,49.2223,46.7562,47.348,3691791.9189066,0
+TMF.US,D,20230928,000000,45.9671,47.7427,45.0793,47.5453,5864373.8628919,0
+TMF.US,D,20230929,000000,48.5318,48.9263,46.6576,47.5453,4054279.7682559,0
+TMF.US,D,20231002,000000,46.6576,46.8549,44.882,45.3752,3617032.2246171,0
+TMF.US,D,20231003,000000,44.2408,44.7834,42.0214,42.416,6172744.5875749,0
+TMF.US,D,20231004,000000,43.4024,44.0928,42.7119,43.9943,4534688.1267712,0
+TMF.US,D,20231005,000000,43.6983,43.8956,43.0078,43.4024,2417320.3070196,0
+TMF.US,D,20231006,000000,40.9364,43.1065,40.6404,41.8241,5469313.7130182,0
+TMF.US,D,20231009,000000,42.8105,44.6848,41.9227,44.5861,3760741.1954713,0
+TMF.US,D,20231010,000000,43.3037,45.2766,42.7119,44.4875,4406860.2547263,0
+TMF.US,D,20231011,000000,46.263,47.2494,45.8684,47.2494,6401685.1836217,0
+TMF.US,D,20231012,000000,46.4602,46.7562,43.1065,43.4024,5766289.8755198,0
+TMF.US,D,20231013,000000,45.6711,46.0647,44.9806,45.6711,3448134.6392644,0
+TMF.US,D,20231016,000000,43.501,43.6983,43.0078,43.501,3546524.8862882,0
+TMF.US,D,20231017,000000,41.4296,42.5147,40.8377,42.0214,5690607.0430675,0
+TMF.US,D,20231018,000000,40.7391,41.2322,39.9499,40.9364,6431460.2923836,0
+TMF.US,D,20231019,000000,39.9499,40.9364,38.273,38.3717,8953533.2614389,0
+TMF.US,D,20231020,000000,38.6676,39.3581,38.273,38.8648,4570886.5780692,0
+TMF.US,D,20231023,000000,38.3717,41.2322,37.7798,40.5418,8096818.3666675,0
+TMF.US,D,20231024,000000,40.6404,41.9227,40.0486,41.9227,5226963.6886593,0
+TMF.US,D,20231025,000000,39.9499,40.1472,38.6676,39.1608,5839680.1704789,0
+TMF.US,D,20231026,000000,39.1115,41.0349,38.9635,40.9364,5142127.4334244,0
+TMF.US,D,20231027,000000,40.0486,40.5418,39.4568,40.2458,3032006.7449977,0
+TMF.US,D,20231030,000000,39.4568,40.4431,38.6676,39.8513,3933394.2885378,0
+TMF.US,D,20231031,000000,40.3445,40.8377,39.1608,39.2595,3537628.6567319,0
+TMF.US,D,20231101,000000,40.2458,41.7255,40.1472,41.6269,6672061.6663834,0
+TMF.US,D,20231102,000000,44.0928,44.882,43.3037,44.4875,7638990.4988296,0
+TMF.US,D,20231103,000000,47.1507,47.5453,45.2766,45.4739,9041792.9136231,0
+TMF.US,D,20231106,000000,44.4875,44.6848,43.6983,44.1915,4507574.770217,0
+TMF.US,D,20231107,000000,45.3752,46.6576,45.2766,45.8684,3739462.4857239,0
+TMF.US,D,20231108,000000,46.6576,48.4331,46.5589,48.2358,6233058.2746247,0
+TMF.US,D,20231109,000000,47.2987,47.4467,43.6983,44.9806,7024631.2041473,0
+TMF.US,D,20231110,000000,46.1644,46.3617,45.2766,45.5726,3496665.6933127,0
+TMF.US,D,20231113,000000,44.4875,45.5726,43.9943,45.2766,3303748.5720133,0
+TMF.US,D,20231114,000000,48.729,49.025,47.644,48.4331,6405427.0054523,0
+TMF.US,D,20231115,000000,47.1507,47.348,46.0657,46.4602,6118440.3211286,0
+TMF.US,D,20231116,000000,47.5453,48.6304,47.4467,48.0385,4117205.0259418,0
+TMF.US,D,20231117,000000,48.9066,49.3209,48.0385,48.729,4325716.6535196,0
+TMF.US,D,20231120,000000,48.0385,49.7154,47.9409,49.5181,4061120.9864243,0
+TMF.US,D,20231121,000000,49.3949,49.9128,48.3345,49.5181,3734182.4720039,0
+TMF.US,D,20231122,000000,50.4049,50.7019,49.1236,50.0114,4220189.0663667,0
+TMF.US,D,20231124,000000,48.6797,48.9263,48.1372,48.2358,2972613.9658186,0
+TMF.US,D,20231127,000000,48.9263,50.6032,48.8277,50.5046,3747428.0752258,0
+TMF.US,D,20231128,000000,49.8634,50.8992,49.6168,50.7019,4087357.4326877,0
+TMF.US,D,20231129,000000,51.8856,52.872,51.2937,52.7733,6468842.8260165,0
+TMF.US,D,20231130,000000,51.5897,51.8856,50.2086,50.8006,5993499.3594134,0
+TMF.US,D,20231201,000000,50.9978,53.8584,50.6032,53.5625,5238134.6133723,0
+TMF.US,D,20231204,000000,52.8424,53.4047,52.1224,53.0891,8041940.5096517,0
+TMF.US,D,20231205,000000,54.7713,56.4428,54.6476,56.3837,8439230.5460869,0
+TMF.US,D,20231206,000000,57.301,58.9976,56.9064,58.6918,12078311.944984,0
+TMF.US,D,20231207,000000,57.4095,59.0273,57.1432,57.6561,7717937.8706097,0
+TMF.US,D,20231208,000000,56.0187,56.4823,55.0323,56.1568,9526766.5786271,0
+TMF.US,D,20231211,000000,55.2344,55.9694,54.3812,55.7721,5458866.9235893,0
+TMF.US,D,20231212,000000,55.4367,56.3935,54.9928,56.2159,6243473.5358339,0
+TMF.US,D,20231213,000000,57.2122,60.4674,56.9805,60.2011,11647542.183284,0
+TMF.US,D,20231214,000000,62.243,64.8272,61.8583,64.6893,10722289.29808,0
+TMF.US,D,20231215,000000,64.1171,65.4192,63.9199,65.0247,11619543.907662,0
+TMF.US,D,20231218,000000,63.6338,63.6635,62.7757,63.476,6237419.3066352,0
+TMF.US,D,20231219,000000,64.3736,65.1623,64.0185,64.4229,5249283.3365416,0
+TMF.US,D,20231220,000000,64.8767,66.0111,63.8311,65.8138,10082410.393281,0
+TMF.US,D,20231221,000000,66.0894,66.2385,64.0421,64.4396,8571943.558295,0
+TMF.US,D,20231222,000000,65.2844,65.2844,63.0185,63.5054,6586713.2691916,0
+TMF.US,D,20231226,000000,63.5749,64.221,63.4463,63.9924,4227900.2020166,0
+TMF.US,D,20231227,000000,65.9304,67.4024,65.4533,67.3615,7292525.4790013,0
+TMF.US,D,20231228,000000,66.4472,67.4509,65.4235,65.8608,6285981.3263886,0
+TMF.US,D,20231229,000000,64.539,65.8807,63.8433,64.1812,8792507.4841044,0
+TMF.US,D,20240102,000000,62.7005,63.5352,62.283,62.8893,10612529.655349,0
+TMF.US,D,20240103,000000,61.0806,63.9228,60.6532,63.6744,13825479.800445,0
+TMF.US,D,20240104,000000,61.0716,61.5078,60.4246,60.7824,11939399.738627,0
+TMF.US,D,20240105,000000,59.3115,61.5191,58.7947,59.0432,14286428.037875,0
+TMF.US,D,20240108,000000,58.8543,60.9016,58.5661,60.6233,10562417.223907,0
+TMF.US,D,20240109,000000,59.5301,60.4842,59.4024,59.6096,12436175.199998,0
+TMF.US,D,20240110,000000,59.9972,60.2634,58.566,58.6258,11023924.915825,0
+TMF.US,D,20240111,000000,58.4966,59.7239,57.6916,59.4705,14514815.270603,0
+TMF.US,D,20240112,000000,59.6096,60.5041,58.6754,59.1525,11327285.087268,0
+TMF.US,D,20240116,000000,57.463,57.7512,55.4256,55.9822,14826934.527155,0
+TMF.US,D,20240117,000000,55.5648,56.3101,54.7995,55.7735,14628651.178207,0
+TMF.US,D,20240118,000000,55.2766,55.4952,53.5672,54.1138,10615677.089953,0
+TMF.US,D,20240119,000000,53.9051,54.7001,53.1398,54.5511,8737116.4586946,0
+TMF.US,D,20240122,000000,55.8033,56.2878,55.0679,55.5151,9442179.0397385,0
+TMF.US,D,20240123,000000,54.2132,54.3324,53.3634,54.2032,8484421.1296915,0
+TMF.US,D,20240124,000000,55.2169,55.2766,52.7821,53.269,14368566.220135,0
+TMF.US,D,20240125,000000,54.2748,54.6505,53.5274,54.1834,8741588.0697488,0
+TMF.US,D,20240126,000000,54.1635,54.3622,53.3485,53.8653,5047079.4241218,0
+TMF.US,D,20240129,000000,54.7578,56.2306,54.4318,55.7536,6764226.3671538,0
+TMF.US,D,20240130,000000,56.7971,57.2245,55.4753,57.1946,10607121.259891,0
+TMF.US,D,20240131,000000,58.1189,59.3214,57.7214,58.8941,20603339.349006,0
+TMF.US,D,20240201,000000,60.7814,63.0483,60.3749,62.124,14101032.266421,0
+TMF.US,D,20240202,000000,58.5264,59.1425,57.3841,58.1189,14462143.033012,0
+TMF.US,D,20240205,000000,55.4753,55.8579,54.3722,54.5908,11171096.663714,0
+TMF.US,D,20240206,000000,54.73,56.3151,54.6902,56.0319,7506250.1743123,0
+TMF.US,D,20240207,000000,55.2666,56.4592,55.1871,55.366,8918863.7014174,0
+TMF.US,D,20240208,000000,54.2927,54.7399,53.6268,54.2927,7780341.6188545,0
+TMF.US,D,20240209,000000,53.756,54.2032,53.6156,53.9448,5929974.0726833,0
+TMF.US,D,20240212,000000,54.0442,54.407,53.3138,54.0939,5901155.1230428,0
+TMF.US,D,20240213,000000,52.1858,52.5038,51.2913,51.3311,10319807.16889,0
+TMF.US,D,20240214,000000,51.2118,52.4363,51.1025,52.0963,10149761.178406,0
+TMF.US,D,20240215,000000,53.269,53.5274,52.305,52.8019,8046684.2162483,0
+TMF.US,D,20240216,000000,51.351,51.987,51.1919,51.8677,6330369.411457,0
+TMF.US,D,20240220,000000,51.9274,52.5634,51.7684,51.9373,4135167.6019373,0
+TMF.US,D,20240221,000000,51.9671,52.0466,50.5658,50.9037,8360253.4258895,0
+TMF.US,D,20240222,000000,51.0926,51.7584,50.9336,51.5,6444706.413189,0
+TMF.US,D,20240223,000000,51.7286,53.7752,51.7133,53.597,7393431.548161,0
+TMF.US,D,20240226,000000,53.7858,53.8256,52.3945,53.0603,5795139.5037181,0
+TMF.US,D,20240227,000000,52.474,52.8517,51.7882,51.9572,4843599.9906816,0
+TMF.US,D,20240228,000000,52.1758,53.0405,51.8827,52.9212,6977041.4458147,0
+TMF.US,D,20240229,000000,53.3863,54.1933,53.3535,53.9548,8504455.8388948,0
+TMF.US,D,20240301,000000,53.2293,55.0094,52.4591,54.9088,7364761.5180605,0
+TMF.US,D,20240304,000000,53.5871,54.3771,53.5473,54.2927,5664810.7570528,0
+TMF.US,D,20240305,000000,56.2505,56.9849,55.7635,56.5884,7207893.9006585,0
+TMF.US,D,20240306,000000,56.6779,57.8804,56.5188,57.5226,8530443.304848,0
+TMF.US,D,20240307,000000,58.1587,58.258,56.5785,57.2741,5545689.2119899,0
+TMF.US,D,20240308,000000,57.1549,57.5723,56.5487,57.0356,5027430.094539,0
+TMF.US,D,20240311,000000,57.4232,57.4728,56.33,56.8866,4683524.5658896,0
+TMF.US,D,20240312,000000,55.7427,56.012,55.1076,55.4058,5583513.7689515,0
+TMF.US,D,20240313,000000,54.7747,55.1772,54.2678,54.6505,6160977.4594934,0
+TMF.US,D,20240314,000000,53.3684,53.4579,51.8578,52.0367,8336817.7163794,0
+TMF.US,D,20240315,000000,52.1957,52.3845,51.7187,52.0168,4631075.7076091,0
+TMF.US,D,20240318,000000,51.6392,52.0268,51.2248,51.4702,4263903.5132519,0
+TMF.US,D,20240319,000000,51.79,52.49,51.52,51.92,5254360,0
+TMF.US,D,20240320,000000,52.2,53.39,50.84,51.86,8692942,0
+TMF.US,D,20240321,000000,52.38,52.68,51.52,52.1,7914525,0
+TMF.US,D,20240322,000000,53.959,53.99,53.27,53.56,5822938,0
+TMF.US,D,20240325,000000,53.128,53.15,52.42,52.8,4403172,0
+TMF.US,D,20240326,000000,52.798,53.375,52.39,53.28,6343296,0
+TMF.US,D,20240327,000000,53.51,54.68,53.42,54.64,6132464,0
+TMF.US,D,20240328,000000,54.31,55.23,54.02,54.5,5515125,0
+TMF.US,D,20240401,000000,52.75,52.78,51.31,51.46,7882780,0
+TMF.US,D,20240402,000000,49.87,50.85,49.44,50.68,7727762,0
+TMF.US,D,20240403,000000,49.35,50.62,48.97,50.58,9337361,0
+TMF.US,D,20240404,000000,51.53,51.67,50.55,51.54,6041591,0
+TMF.US,D,20240405,000000,49.89,50.72,49.42,49.44,5445914,0
+TMF.US,D,20240408,000000,49.14,49.71,48.98,49.4,4950355,0
+TMF.US,D,20240409,000000,50.13,50.91,50.08,50.75,4073158,0
+TMF.US,D,20240410,000000,49.02,49.1882,47.14,47.46,14462351,0
+TMF.US,D,20240411,000000,47.64,47.71,46.25,46.71,11484707,0
+TMF.US,D,20240412,000000,47.94,48.45,47.42,47.46,5772464,0
+TMF.US,D,20240415,000000,45.76,45.78,44.64,45.25,12523322,0
+TMF.US,D,20240416,000000,43.94,44.7024,43.52,44.33,8491193,0
+TMF.US,D,20240417,000000,45.14,45.89,44.53,45.75,9464709,0
+TMF.US,D,20240418,000000,45.66,45.68,44.655,44.98,4663078,0
+TMF.US,D,20240419,000000,45.82,45.84,45.09,45.48,4055918,0
+TMF.US,D,20240422,000000,44.74,45.41,44.675,45.22,3440954,0
+TMF.US,D,20240423,000000,44.83,46.035,44.53,45.2,5749242,0
+TMF.US,D,20240424,000000,44.56,44.63,43.64,44.25,7151746,0
+TMF.US,D,20240425,000000,42.84,43.479,42.655,43.3,6137077,0
+TMF.US,D,20240426,000000,43.95,44.495,43.83,43.97,3430143,0
+TMF.US,D,20240429,000000,44.55,45.09,44.2981,45.07,3856931,0
+TMF.US,D,20240430,000000,44.21,44.67,43.7,43.94,3699345,0
+TMF.US,D,20240501,000000,44.89,45.8,44.34,44.87,9093798,0
+TMF.US,D,20240502,000000,44.27,45.455,43.99,45.32,3999827,0
+TMF.US,D,20240503,000000,46.93,47.12,45.83,46.69,7686898,0
+TMF.US,D,20240506,000000,46.75,47.34,46.43,47.21,4375377,0
+TMF.US,D,20240507,000000,48.34,48.87,47.895,48.11,4957844,0
+TMF.US,D,20240508,000000,47.39,47.6301,47.17,47.21,3742023,0
+TMF.US,D,20240509,000000,46.67,48.05,46.59,47.81,4223563,0
+TMF.US,D,20240510,000000,47.25,47.42,46.76,47.02,3468634,0
+TMF.US,D,20240513,000000,47.7,47.76,47.3079,47.35,2822533,0
+TMF.US,D,20240514,000000,47.82,48.22,47.45,48.12,3256553,0
+TMF.US,D,20240515,000000,49.76,50.3389,49.35,50.14,5972262,0
+TMF.US,D,20240516,000000,50.54,50.58,49.78,49.93,3889901,0
+TMF.US,D,20240517,000000,49.29,49.53,48.795,48.89,3501265,0
+TMF.US,D,20240520,000000,48.34,48.73,48.24,48.44,3018160,0
+TMF.US,D,20240521,000000,49.34,49.44,48.895,49.18,2787372,0
+TMF.US,D,20240522,000000,48.6,49.425,48.59,49.3,3026074,0
+TMF.US,D,20240523,000000,49.39,49.42,47.84,48.29,5460821,0
+TMF.US,D,20240524,000000,48.05,48.83,47.92,48.73,3110545,0
+TMF.US,D,20240528,000000,48.59,48.64,46.5104,46.58,5472973,0
+TMF.US,D,20240529,000000,45.46,45.5,44.41,44.93,6851881,0
+TMF.US,D,20240530,000000,45.84,46.26,45.56,46.13,4049057,0
+TMF.US,D,20240531,000000,47.08,47.36,46.7331,47.11,4674292,0
+TMF.US,D,20240603,000000,47.72,49.41,47.72,49.24,5798040,0
+TMF.US,D,20240604,000000,50.24,51.21,49.91,50.96,6854365,0
+TMF.US,D,20240605,000000,51.51,52.07,50.51,52.07,7939840,0
+TMF.US,D,20240606,000000,51.39,52.22,51.26,51.9,4786267,0
+TMF.US,D,20240607,000000,49.51,49.54,48.8,48.98,10550037,0
+TMF.US,D,20240610,000000,48.14,48.23,47.65,47.97,5086623,0
+TMF.US,D,20240611,000000,48.21,49.49,48.01,49.41,5717538,0
+TMF.US,D,20240612,000000,51.32,52.22,50.44,50.54,14533415,0
+TMF.US,D,20240613,000000,51.63,52.89,51.18,52.68,8080963,0
+TMF.US,D,20240614,000000,53.57,54.28,53.29,53.98,6863103,0
+TMF.US,D,20240617,000000,52.05,52.52,51.6038,52.3,6033630,0
+TMF.US,D,20240618,000000,52.63,53.8,52.34,53.75,5541284,0
+TMF.US,D,20240620,000000,51.77,52.7499,51.625,52.66,5372500,0
+TMF.US,D,20240621,000000,53.11,53.49,52.0197,52.63,3910506,0
+TMF.US,D,20240624,000000,52.75,53.21,52.23,53.17,3638746,0
+TMF.US,D,20240625,000000,52.36,53.135,52.31,53.06,3181691,0
+TMF.US,D,20240626,000000,51,51.3,50.7301,50.8,5399325,0
+TMF.US,D,20240627,000000,51.35,51.68,51.19,51.32,3339012,0
+TMF.US,D,20240628,000000,51.66,51.72,48.465,48.5,15599426,0
+TMF.US,D,20240701,000000,46.78,47.76,45.79,46.01,13321902,0
+TMF.US,D,20240702,000000,47.12,47.3,46.17,46.99,7825821,0
+TMF.US,D,20240703,000000,47.81,48.945,47.7,48.87,6721342,0
+TMF.US,D,20240705,000000,49.45,50.2,48.89,49.92,5863573,0
+TMF.US,D,20240708,000000,49.91,50.39,49.404,50.19,3656691,0
+TMF.US,D,20240709,000000,49.78,50.08,48.8,49.51,4895486,0
+TMF.US,D,20240710,000000,49.75,50.07,49.4,50,3877548,0
+TMF.US,D,20240711,000000,51.7,52.43,51.3601,51.51,10265456,0
+TMF.US,D,20240712,000000,51.35,52.02,51.105,51.99,4946765,0
+TMF.US,D,20240715,000000,50.51,51,50.12,50.27,6386570,0
+TMF.US,D,20240716,000000,51.31,52.41,51.09,52.33,6161005,0
+TMF.US,D,20240717,000000,51.92,52.7,51.53,52.37,6787511,0
+TMF.US,D,20240718,000000,51.56,52.26,50.9801,51.18,4729648,0
+TMF.US,D,20240719,000000,50.42,50.59,50.045,50.25,3650546,0
+TMF.US,D,20240722,000000,50.96,51.14,49.18,49.7,5215253,0
+TMF.US,D,20240723,000000,49.99,50.33,49.47,49.57,3162914,0
+TMF.US,D,20240724,000000,49.62,50.02,47.83,47.9,8514200,0
+TMF.US,D,20240725,000000,48.69,49.9802,48.565,49.07,8505824,0
+TMF.US,D,20240726,000000,50.05,50.39,49.7,50.17,4520591,0
+TMF.US,D,20240729,000000,51.24,51.25,50.505,50.95,3877416,0
+TMF.US,D,20240730,000000,51.35,51.82,50.61,51.47,4875479,0
+TMF.US,D,20240731,000000,52.57,53.11,52.13,53.06,7913535,0
+TMF.US,D,20240801,000000,54.1,55.425,54.1,54.48,13760484,0
+TMF.US,D,20240802,000000,57.17,59.595,57.08,59.41,18900959,0
+TMF.US,D,20240805,000000,61.98,62.42,58.73,60.32,24384007,0
+TMF.US,D,20240806,000000,59.12,59.6298,56.42,56.43,13573339,0
+TMF.US,D,20240807,000000,55.15,56.04,54.37,55,11968693,0
+TMF.US,D,20240808,000000,53.69,54.18,53.22,54.01,9323135,0
+TMF.US,D,20240809,000000,56,56.065,55.315,55.63,5908238,0
+TMF.US,D,20240812,000000,55.2,56.54,54.93,56.23,6347836,0
+TMF.US,D,20240813,000000,57.39,57.48,56.8,57.3,5959663,0
+TMF.US,D,20240814,000000,57.8,58.85,57.71,58.41,8232273,0
+TMF.US,D,20240815,000000,55.73,56.93,55.37,56.93,8764547,0
+TMF.US,D,20240816,000000,57.44,57.67,56.75,57.44,5797949,0
+TMF.US,D,20240819,000000,57.45,58.74,57.41,58.24,6075620,0
+TMF.US,D,20240820,000000,59.03,59.96,58.6612,59.7,6291827,0
+TMF.US,D,20240821,000000,59.62,60.55,58.79,59.7,8292578,0
+TMF.US,D,20240822,000000,58.81,58.93,57.344,57.92,9118690,0
+TMF.US,D,20240823,000000,58.68,59.49,58.2503,58.97,7711417,0
+TMF.US,D,20240826,000000,59.5,59.55,58.44,58.52,5554507,0
+TMF.US,D,20240827,000000,57.33,58.4,57.21,58.2,5700130,0
+TMF.US,D,20240828,000000,58.26,58.59,57.76,57.99,4154302,0
+TMF.US,D,20240829,000000,57.15,57.58,56.68,57.34,5564738,0
+TMF.US,D,20240830,000000,57.6,58.1099,55.52,55.57,9047636,0
+TMF.US,D,20240903,000000,57.82,58.7,57.59,58.19,10087948,0
+TMF.US,D,20240904,000000,58.38,60.42,58.25,60.36,8809603,0
+TMF.US,D,20240905,000000,60.95,61.58,59.94,61.36,10178127,0
+TMF.US,D,20240906,000000,61.26,63.56,60.635,61.32,17441811,0
+TMF.US,D,20240909,000000,60.965,62.295,60.561,62.03,7162882,0
+TMF.US,D,20240910,000000,61.9,63.76,61.75,63.3,7827646,0
+TMF.US,D,20240911,000000,62.95,64.37,62.71,63.15,11145820,0
+TMF.US,D,20240912,000000,62.7,63.05,61.45,62.27,9094346,0
+TMF.US,D,20240913,000000,62.83,63.0801,62.0193,62.71,5668601,0
+TMF.US,D,20240916,000000,63.14,64.48,62.721,64.33,7148458,0
+TMF.US,D,20240917,000000,64.66,64.98,63.27,63.42,8590617,0
+TMF.US,D,20240918,000000,62.33,63.23,61.03,61.15,13750317,0
+TMF.US,D,20240919,000000,59.85,60.55,59.57,60.51,12014287,0
+TMF.US,D,20240920,000000,59.93,60.37,59.42,59.8,7316579,0
+TMF.US,D,20240923,000000,58.95,60.035,58.12,59.32,9837114,0
+TMF.US,D,20240924,000000,57.6,59.23,57.385,58.92,9676425,0
+TMF.US,D,20240925,000000,58.13,58.22,57.3,57.36,7283897,0
+TMF.US,D,20240926,000000,57.77,58.0297,56.6,57.7,8968855,0
+TMF.US,D,20240927,000000,58.43,58.885,57.93,58.52,7243536,0
+TMF.US,D,20240930,000000,58.659,58.78,57.33,57.76,7643395,0
+TMF.US,D,20241001,000000,59.4,60.395,58.74,58.92,10508630,0
+TMF.US,D,20241002,000000,56.85,57.53,56.345,57.47,10119306,0
+TMF.US,D,20241003,000000,56.86,57.13,55.8,55.85,8063743,0
+TMF.US,D,20241004,000000,53.48,54.36,53.42,53.64,16718317,0
+TMF.US,D,20241007,000000,52.7,53.17,52.325,52.48,10458201,0
+TMF.US,D,20241008,000000,51.77,52.73,51.6121,52.7,9592563,0
+TMF.US,D,20241009,000000,52.14,52.525,51.415,51.77,8634865,0
+TMF.US,D,20241010,000000,50.81,51.14,50.04,51.08,13940040,0
+TMF.US,D,20241011,000000,50.13,51.05,50.02,50.5,8223923,0
+TMF.US,D,20241014,000000,49.4,50.55,49.26,50.54,8732530,0
+TMF.US,D,20241015,000000,51.64,52.52,51.52,52.44,13065667,0
+TMF.US,D,20241016,000000,53.12,53.54,52.74,52.96,7418672,0
+TMF.US,D,20241017,000000,51.36,51.53,50.28,50.52,10606491,0
+TMF.US,D,20241018,000000,50.83,51.21,50.56,50.6,6133332,0
+TMF.US,D,20241021,000000,49.12,49.27,47.92,47.92,13326260,0
+TMF.US,D,20241022,000000,48.53,48.69,47.64,48.04,10613283,0
+TMF.US,D,20241023,000000,47.21,48.05,46.96,47.66,10908860,0
+TMF.US,D,20241024,000000,47.78,49,47.41,48.51,11244475,0
+TMF.US,D,20241025,000000,48.92,49.025,47.43,47.63,8858439,0
+TMF.US,D,20241028,000000,47.82,47.83,46.4901,47.26,10190672,0
+TMF.US,D,20241029,000000,46.11,47.45,45.795,47.39,14466218,0
+TMF.US,D,20241030,000000,48.67,49.34,47.6,47.82,13460884,0
+TMF.US,D,20241031,000000,47.67,48.785,47.135,48.03,14153763,0
+TMF.US,D,20241101,000000,48.15,48.57,45.9,46,20529308,0
+TMF.US,D,20241104,000000,48.13,48.56,47.14,48.05,14393237,0
+TMF.US,D,20241105,000000,47.75,49.07,47.05,48.8,14765865,0
+TMF.US,D,20241106,000000,43.91,45.61,43.8,44.89,29791015,0
+TMF.US,D,20241107,000000,45.62,46.895,45.4627,46.44,14778416,0
+TMF.US,D,20241108,000000,47.45,48.35,47.21,48.16,17244358,0
+TMF.US,D,20241111,000000,47.77,47.86,46.83,47.5,9840995,0
+TMF.US,D,20241112,000000,46.39,47.13,45.09,45.33,15903960,0
+TMF.US,D,20241113,000000,46.5826,46.63,43.905,44.1,17144535,0
+TMF.US,D,20241114,000000,45.1,45.79,44.68,44.81,12241524,0
+TMF.US,D,20241115,000000,44.11,45.19,43.515,44.38,15451409,0
+TMF.US,D,20241118,000000,43.715,45.09,43.39,44.56,13095232,0
+TMF.US,D,20241119,000000,45.43,45.79,45.139,45.25,8115430,0
+TMF.US,D,20241120,000000,44.39,45.42,44.355,44.84,8437553,0
+TMF.US,D,20241121,000000,44.835,45.43,44.17,44.61,8259190,0
+TMF.US,D,20241122,000000,44.89,45.16,44.36,44.71,6997643,0
+TMF.US,D,20241125,000000,47.385,48.2376,47.07,48.1,12330781,0
+TMF.US,D,20241126,000000,47.2612,47.695,46.72,47.64,6492187,0
+TMF.US,D,20241127,000000,48.6,49.12,48.02,48.62,8516545,0
+TMF.US,D,20241129,000000,49.68,50,49.1801,49.79,5684665,0
+TMF.US,D,20241202,000000,49.38,50.78,48.97,50.31,10137016,0
+TMF.US,D,20241203,000000,50.41,50.58,48.911,49.06,6954898,0
+TMF.US,D,20241204,000000,48.3,50.78,48.18,50.57,7490059,0
+TMF.US,D,20241205,000000,50,51.1,49.91,50.86,5647293,0
+TMF.US,D,20241206,000000,51.585,51.8,50.47,50.97,5613682,0
+TMF.US,D,20241209,000000,50.37,50.4696,49.53,49.71,5365977,0
+TMF.US,D,20241210,000000,48.8,49.25,48.623,48.88,4632883,0
+TMF.US,D,20241211,000000,48.87,49.22,47.36,47.5,7741569,0
+TMF.US,D,20241212,000000,46.62,46.84,45.65,45.75,8909090,0
+TMF.US,D,20241213,000000,45.29,45.3799,44.2429,44.54,8637777,0
+TMF.US,D,20241216,000000,44.88,44.99,44.17,44.67,7127255,0
+TMF.US,D,20241217,000000,44.83,45.535,44.7498,45.03,6632351,0
+TMF.US,D,20241218,000000,44.56,45.11,43.305,43.37,11751909,0
+TMF.US,D,20241219,000000,41.74,42.16,40.9,41.37,17940288,0
+TMF.US,D,20241220,000000,42.32,42.8453,41.97,42.02,7720330,0
+TMF.US,D,20241223,000000,41.24,41.36,40.23,40.33,9413398,0
+TMF.US,D,20241224,000000,39.625,40.82,39.575,40.78,8384794,0
+TMF.US,D,20241226,000000,39.85,40.89,39.84,40.69,8275235,0
+TMF.US,D,20241227,000000,40.21,40.63,39.65,39.71,8141048,0
+TMF.US,D,20241230,000000,40.65,40.945,40.45,40.65,7708609,0
+TMF.US,D,20241231,000000,41.03,41.27,39.88,39.97,6903772,0
+TMF.US,D,20250102,000000,40.56,41.025,39.77,40.26,6816054,0
+TMF.US,D,20250103,000000,40.43,40.65,39.7,39.83,6881604,0
+TMF.US,D,20250106,000000,39.49,39.7366,38.975,39.37,8484414,0
+TMF.US,D,20250107,000000,38.8897,39.1,37.78,37.98,11190638,0
+TMF.US,D,20250108,000000,37.31,38.29,37.16,38.09,11708311,0
+TMF.US,D,20250110,000000,37.03,37.78,36.87,37.3,11586111,0
+TMF.US,D,20250113,000000,37.37,37.505,36.715,37.09,7931629,0
+TMF.US,D,20250114,000000,36.94,37.11,36.51,36.98,9288068,0
+TMF.US,D,20250115,000000,38.8483,39.2,38.45,38.87,9064217,0
+TMF.US,D,20250116,000000,38.77,39.76,38.28,39.29,7889839,0
+TMF.US,D,20250117,000000,39.7723,39.84,39.25,39.38,5787308,0
+TMF.US,D,20250121,000000,40.38,40.76,40.02,40.45,6555311,0
+TMF.US,D,20250122,000000,40.35,40.4712,39.58,39.85,4764245,0
+TMF.US,D,20250123,000000,38.6303,39.115,38.5,38.93,5821479,0
+TMF.US,D,20250124,000000,38.7235,39.47,38.56,39.34,5002010,0
+TMF.US,D,20250127,000000,40.67,40.995,40.225,40.81,7536229,0
+TMF.US,D,20250128,000000,40.1911,40.675,39.915,40.61,3946874,0
+TMF.US,D,20250129,000000,41,41.23,39.86,40.37,5420706,0
+TMF.US,D,20250130,000000,40.94,41.356,40.62,40.85,4747644,0
+TMF.US,D,20250131,000000,40.9099,41.27,39.56,39.9,6006949,0
+TMF.US,D,20250203,000000,41.54,42.26,40.485,40.95,11463913,0
+TMF.US,D,20250204,000000,40.09,41.345,40,41.29,5193332,0
+TMF.US,D,20250205,000000,42.74,43.75,42.66,43.32,8170809,0
+TMF.US,D,20250206,000000,43.31,43.73,42.86,43.37,4936513,0
+TMF.US,D,20250207,000000,42.36,42.68,41.935,42.42,6607361,0
+TMF.US,D,20250210,000000,42.38,42.77,41.79,42,4232293,0
+TMF.US,D,20250211,000000,41.3202,41.5507,41.12,41.21,4185179,0
+TMF.US,D,20250212,000000,39.58,40.01,39.01,39.54,9445126,0
+TMF.US,D,20250213,000000,40.65,41.75,40.63,41.41,5678841,0
+TMF.US,D,20250214,000000,42.38,42.8,42.04,42.09,4599498,0
+TMF.US,D,20250218,000000,41.1887,41.63,40.5,40.6,4789379,0
+TMF.US,D,20250219,000000,40.3778,41.045,40.27,40.75,3783141,0
+TMF.US,D,20250220,000000,41.0497,41.45,41.0318,41.07,3603669,0
+TMF.US,D,20250221,000000,41.58,43.0265,41.505,42.61,5880417,0
+TMF.US,D,20250224,000000,42.18,43.24,42.09,42.94,5581952,0
+TMF.US,D,20250225,000000,44.5,45.26,44.28,45.13,7673348,0
+TMF.US,D,20250226,000000,45.15,46.08,44.82,45.88,6344941,0
+TMF.US,D,20250227,000000,44.94,45.67,44.72,44.99,6402088,0
+TMF.US,D,20250228,000000,45.73,46.6,45.15,46.58,6702982,0
+TMF.US,D,20250303,000000,45.475,47.395,45.41,47.23,6649023,0
+TMF.US,D,20250304,000000,46.99,47.53,45.21,45.49,9532704,0
+TMF.US,D,20250305,000000,45.66,46.005,44.23,44.4,8379732,0
+TMF.US,D,20250306,000000,44.02,44.48,42.95,43.91,8423712,0
+TMF.US,D,20250307,000000,44.97,44.978,43.27,43.45,8427737,0
+TMF.US,D,20250310,000000,44.86,45.615,44.58,44.82,7269014,0
+TMF.US,D,20250311,000000,44.6403,45.4101,43.42,43.83,6670002,0
+TMF.US,D,20250312,000000,43.21,43.76,42.9,43.02,6129175,0
+TMF.US,D,20250313,000000,42.6,44.21,42.315,44.1,6302328,0
+TMF.US,D,20250314,000000,43.1625,43.75,42.94,43.38,4664446,0
+TMF.US,D,20250317,000000,44.32,44.85,43.695,44.01,5041619,0
+TMF.US,D,20250318,000000,43.3101,44.62,43.28,44.2,4099685,0
+TMF.US,D,20250319,000000,44.09,44.8737,43.67,44.81,5053745,0
+TMF.US,D,20250320,000000,46.31,46.3699,44.77,44.96,6176101,0
+TMF.US,D,20250321,000000,44.99,45.14,43.95,44.08,5022333,0
+TMF.US,D,20250324,000000,43.33,43.4191,42.6,42.69,6019786,0
+TMF.US,D,20250325,000000,42.09,42.85,42.0314,42.4,4967170,0
+TMF.US,D,20250326,000000,41.84,42.11,41.42,41.58,5967449,0
+TMF.US,D,20250327,000000,41.04,41.3,40.7612,41.19,4930208,0
+TMF.US,D,20250328,000000,42.45,43.075,42.35,42.8,6629750,0
+TMF.US,D,20250331,000000,44.36,44.4807,43.115,44,6369601,0
+TMF.US,D,20250401,000000,44.81,45.78,44.79,45.14,7170855,0
+TMF.US,D,20250402,000000,46.47,46.47,43.97,45.05,7638096,0
+TMF.US,D,20250403,000000,46.68,46.98,45.7,45.7,11238854,0
+TMF.US,D,20250404,000000,48.33,48.9778,47.13,47.18,18088625,0
+TMF.US,D,20250407,000000,45.62,46.13,42.5,42.85,21105840,0
+TMF.US,D,20250408,000000,41.79,43.08,40.25,40.41,18090039,0
+TMF.US,D,20250409,000000,38.95,41.18,37.06,41.18,33110070,0
+TMF.US,D,20250410,000000,39.56,40.1601,37.635,37.77,17198351,0
+TMF.US,D,20250411,000000,36.96,38.83,35.87,38.31,23849176,0
+TMF.US,D,20250414,000000,38.98,39.38,38.21,39.08,10586948,0
+TMF.US,D,20250415,000000,38.6012,39.98,38.45,39.49,7937610,0
+TMF.US,D,20250416,000000,39.47,40.395,39.02,40.19,7940495,0
+TMF.US,D,20250417,000000,39.76,39.96,38.635,39.1,8177257,0
+TMF.US,D,20250421,000000,37.7903,38.41,36.97,37.06,7827077,0
+TMF.US,D,20250422,000000,38.05,38.29,37.48,37.66,5646223,0
+TMF.US,D,20250423,000000,40.71,40.93,38.47,38.74,10360578,0
+TMF.US,D,20250424,000000,39.5799,40,39.2403,39.85,4863040,0
+TMF.US,D,20250425,000000,40.74,41,40.32,40.61,5539155,0
+TMF.US,D,20250428,000000,40.38,41.56,40.33,41.44,4443473,0
+TMF.US,D,20250429,000000,41.271,42.48,41.24,42.43,4540410,0
+TMF.US,D,20250430,000000,41.915,42.2592,41.26,41.6,9852148,0
+TMF.US,D,20250501,000000,41.595,41.635,40.2799,40.78,8499873,0
+TMF.US,D,20250502,000000,39.42,39.93,39.21,39.54,9091300,0
+TMF.US,D,20250505,000000,38.925,39.01,38.2401,38.76,5706937,0
+TMF.US,D,20250506,000000,38.1598,39.145,37.98,39.08,5993373,0
+TMF.US,D,20250507,000000,39.665,40.04,39.525,39.61,6078494,0
+TMF.US,D,20250508,000000,39.78,39.84,38.29,38.34,7185626,0
+TMF.US,D,20250509,000000,38.36,38.78,38.275,38.46,4682349,0
+TMF.US,D,20250512,000000,37.545,38.07,37.305,37.43,10749905,0
+TMF.US,D,20250513,000000,37.22,37.41,36.41,36.91,15567416,0
+TMF.US,D,20250514,000000,36.71,36.86,36.01,36.2,13234703,0
+TMF.US,D,20250515,000000,36.535,37.41,36.35,37.09,12452726,0
+TMF.US,D,20250516,000000,38.0809,38.115,37.2098,37.39,10676353,0
+TMF.US,D,20250519,000000,35.54,37.1,35.43,37.03,15145847,0
+TMF.US,D,20250520,000000,36.1901,36.43,35.725,36.19,11185531,0
+TMF.US,D,20250521,000000,35.25,35.715,34.095,34.38,21648878,0
+TMF.US,D,20250522,000000,33.79,34.88,33.5099,34.88,16592300,0
+TMF.US,D,20250523,000000,35.26,35.31,34.685,34.99,11509479,0
+TMF.US,D,20250527,000000,35.965,36.79,35.73,36.52,11699045,0
+TMF.US,D,20250528,000000,36,36.18,35.47,35.93,7915544,0
+TMF.US,D,20250529,000000,36.45,37.07,36.3,36.94,10366509,0
+TMF.US,D,20250530,000000,36.82,37.305,36.57,36.94,9310291,0
+TMF.US,D,20250602,000000,36.2,36.44,35.56,35.99,7387532,0
+TMF.US,D,20250603,000000,36.39,36.75,35.68,35.85,6993280,0
+TMF.US,D,20250604,000000,36.8,37.87,36.61,37.56,11278762,0
+TMF.US,D,20250605,000000,37.9399,38.245,37.34,37.61,10060218,0
+TMF.US,D,20250606,000000,36.7,36.9,36.075,36.18,9804926,0
+TMF.US,D,20250609,000000,35.775,36.52,35.76,36.28,5765199,0
+TMF.US,D,20250610,000000,37.085,37.18,36.35,36.76,5189418,0
+TMF.US,D,20250611,000000,36.7368,37.45,36.575,37.1,9044523,0
+TMF.US,D,20250612,000000,38.09,38.46,37.71,38.42,8719163,0
+TMF.US,D,20250613,000000,37.83,38.03,36.57,37.2,10104808,0
+TMF.US,D,20250616,000000,36.965,37.41,36.2,36.23,7468243,0
+TMF.US,D,20250617,000000,36.855,37.6811,36.535,37.5,7603045,0
+TMF.US,D,20250618,000000,37.95,38.2051,37.255,37.58,8122107,0
+TMF.US,D,20250620,000000,36.95,37.785,36.7,37.37,7753031,0
+TMF.US,D,20250623,000000,37.98,38.62,37.755,37.79,10149883,0
+TMF.US,D,20250624,000000,36.971,38.43,36.95,38.21,10461068,0
+TMF.US,D,20250625,000000,37.8358,38.32,37.4,38.29,8376501,0
+TMF.US,D,20250626,000000,38.41,38.85,37.92,38.83,8292463,0
+TMF.US,D,20250627,000000,38.36,39.13,37.92,38.12,9468317,0
+TMF.US,D,20250630,000000,38.7,39.46,38.395,39.24,11999638,0
+TMF.US,D,20250701,000000,39.49,39.75,38.9048,39.47,11618691,0
+TMF.US,D,20250702,000000,38.25,38.76,38.12,38.72,8890614,0
+TMF.US,D,20250703,000000,38.16,38.33,37.76,37.97,9240377,0
+TMF.US,D,20250707,000000,37.33,37.355,36.53,36.8,8954190,0
+TMF.US,D,20250708,000000,36.065,36.66,35.9,36.66,8560535,0
+TMF.US,D,20250709,000000,36.84,37.76,36.82,37.74,6689026,0
+TMF.US,D,20250710,000000,37.635,37.925,37.19,37.82,6853440,0
+TMF.US,D,20250711,000000,36.82,36.88,36.0716,36.22,9022921,0
+TMF.US,D,20250714,000000,35.925,36.35,35.65,36.07,7201189,0
+TMF.US,D,20250715,000000,36.3613,36.39,35.12,35.26,11431508,0
+TMF.US,D,20250716,000000,35.57,36.035,34.24,35.35,16843477,0
+TMF.US,D,20250717,000000,35.48,35.81,35.2,35.37,6765811,0
+TMF.US,D,20250718,000000,35.71,35.74,35.31,35.47,5194422,0
+TMF.US,D,20250721,000000,36.68,37.03,36.35,36.4,8038885,0
+TMF.US,D,20250722,000000,36.615,37.355,36.5393,37.02,6147119,0
+TMF.US,D,20250723,000000,36.44,36.645,36.12,36.41,6205400,0
+TMF.US,D,20250724,000000,35.79,36.665,35.755,36.23,5982416,0
+TMF.US,D,20250725,000000,36.09,36.88,35.99,36.86,5181746,0
+TMF.US,D,20250728,000000,36.31,36.58,36.105,36.19,5831686,0
+TMF.US,D,20250729,000000,36.595,37.97,36.545,37.97,9336148,0
+TMF.US,D,20250730,000000,37.225,37.48,36.96,37.22,7103121,0
+TMF.US,D,20250731,000000,37.69,38.025,37.327,37.42,7758823,0
+TMF.US,D,20250801,000000,38.625,39.1099,38.56,38.99,15434534,0
+TMF.US,D,20250804,000000,39.14,39.3813,38.73,39.2,10666691,0
+TMF.US,D,20250805,000000,38.98,39.7849,38.9,39.59,5937253,0
+TMF.US,D,20250806,000000,38.97,39.245,37.745,38.9,9319257,0
+TMF.US,D,20250807,000000,39.05,39.5,38.635,38.78,6331765,0
+TMF.US,D,20250808,000000,38.3,38.3277,38.02,38.2,5667108,0
+TMF.US,D,20250811,000000,38.5,38.665,38.16,38.28,3916305,0
+TMF.US,D,20250812,000000,37.66,37.75,37.2,37.71,9242604,0
+TMF.US,D,20250813,000000,38.35,38.82,38.33,38.68,5584324,0
+TMF.US,D,20250814,000000,38.39,38.41,37.6,37.72,7343224,0
+TMF.US,D,20250815,000000,37.26,37.43,36.74,36.92,7123153,0
+TMF.US,D,20250818,000000,37.035,37.1,36.395,36.6,5786571,0
+TMF.US,D,20250819,000000,36.975,37.345,36.96,37.23,5211816,0
+TMF.US,D,20250820,000000,37.11,37.59,37.09,37.43,5444822,0
+TMF.US,D,20250821,000000,37.07,37.215,36.49,36.88,7153644,0
+TMF.US,D,20250822,000000,37.38,37.98,37.23,37.63,11096239,0
+TMF.US,D,20250825,000000,37.235,37.6398,37.145,37.34,5626471,0
+TMF.US,D,20250826,000000,36.955,37.29,36.59,37.21,8288220,0
+TMF.US,D,20250827,000000,36.43,37.125,36.295,37.06,10083465,0
+TMF.US,D,20250828,000000,37.26,37.88,37.1,37.81,7191570,0
+TMF.US,D,20250829,000000,37.205,37.32,36.79,36.93,8469853,0
+TMF.US,D,20250902,000000,36.12,36.41,35.965,36.16,10175741,0
+TMF.US,D,20250903,000000,36.52,37.615,36.4788,37.28,9657515,0
+TMF.US,D,20250904,000000,37.88,38.15,37.32,38.1,7546348,0
+TMF.US,D,20250905,000000,39.42,39.91,39.3101,39.83,14302067,0
+TMF.US,D,20250908,000000,40.68,41.455,40.6099,41.38,11374850,0
+TMF.US,D,20250909,000000,40.98,41.17,40.41,40.69,7658635,0
+TMF.US,D,20250910,000000,40.955,41.85,40.665,41.43,6965879,0
+TMF.US,D,20250911,000000,41.65,42.41,41.63,42.16,9264990,0
+TMF.US,D,20250912,000000,41.4894,41.6899,41.03,41.65,5419064,0
+TMF.US,D,20250915,000000,41.92,42.33,41.7898,41.94,4115623,0
+TMF.US,D,20250916,000000,41.83,42.37,41.74,42.15,6608331,0
+TMF.US,D,20250917,000000,42.66,43.1,41.485,41.83,9804979,0
+TMF.US,D,20250918,000000,40.63,40.915,40.13,40.57,9878153,0
+TMF.US,D,20250919,000000,40.33,40.55,39.9701,40.31,7441563,0
+TMF.US,D,20250922,000000,39.9999,40.11,39.62,39.83,6591681,0
+TMF.US,D,20250923,000000,39.79,40.28,39.48,40.22,4788045,0
+TMF.US,D,20250924,000000,39.9293,40.01,39.41,39.75,4710864,0
+TMF.US,D,20250925,000000,39.6,39.815,39.08,39.76,5942709,0
+TMF.US,D,20250926,000000,39.7561,40.375,39.34,39.58,4721245,0
+TMF.US,D,20250929,000000,40.13,40.71,40.08,40.54,5131888,0
+TMF.US,D,20250930,000000,40.6199,41.12,40.01,40.18,6383695,0
+TMF.US,D,20251001,000000,40.76,40.99,40.2403,40.5,6113221,0
+TMF.US,D,20251002,000000,40.53,41.025,40.365,40.81,4850050,0
+TMF.US,D,20251003,000000,40.915,41.1,40.44,40.51,3685951,0
+TMF.US,D,20251006,000000,39.69,40.27,39.59,39.63,6331327,0
+TMF.US,D,20251007,000000,39.985,40.55,39.79,40.25,4565561,0
+TMF.US,D,20251008,000000,40.835,40.855,40.21,40.33,4484482,0
+TMF.US,D,20251009,000000,40.25,40.41,40.021,40.29,5420742,0
+TMF.US,D,20251010,000000,41.3,42.29,41.1904,42.09,9767070,0
+TMF.US,D,20251013,000000,41.67,42.09,41.11,42.08,6163410,0
+TMF.US,D,20251014,000000,42.19,42.55,41.88,42.46,5866102,0
+TMF.US,D,20251015,000000,42.6,43.07,41.93,42.2,5079116,0
+TMF.US,D,20251016,000000,41.99,43.33,41.89,43.11,5959698,0
+TMF.US,D,20251017,000000,42.97,42.985,42.47,42.88,5420628,0
+TMF.US,D,20251020,000000,43.249,43.365,42.98,43.34,3835335,0
+TMF.US,D,20251021,000000,43.985,44.24,43.87,44,4932927,0
+TMF.US,D,20251022,000000,43.98,44.2151,43.7266,44.14,4457482,0
+TMF.US,D,20251023,000000,43.4102,43.66,42.95,43.16,4676348,0
+TMF.US,D,20251024,000000,43.3499,43.35,42.7,43.14,4971923,0
+TMF.US,D,20251027,000000,42.935,43.61,42.625,43.54,4591093,0
+TMF.US,D,20251028,000000,43.66,44.13,43.62,43.87,3334422,0
+TMF.US,D,20251029,000000,43.695,43.72,42.47,42.57,5672399,0
+TMF.US,D,20251030,000000,41.57,42.395,41.54,41.86,7061435,0
+TMF.US,D,20251031,000000,41.79,41.92,41.315,41.41,4180872,0
+TMF.US,D,20251103,000000,40.9,41.2,40.66,41.06,4738229,0
+TMF.US,D,20251104,000000,41.14,41.52,41.07,41.36,3549851,0
+TMF.US,D,20251105,000000,40.74,40.79,39.9,39.94,7797350,0
+TMF.US,D,20251106,000000,40.785,41.17,40.75,41.03,5558969,0
+TMF.US,D,20251107,000000,40.4705,41.1555,40.46,40.73,4988719,0
+TMF.US,D,20251110,000000,40.625,40.87,40.5,40.65,3511644,0
+TMF.US,D,20251111,000000,41.24,41.395,41.01,41.23,2971478,0
+TMF.US,D,20251112,000000,41.26,41.7399,41.135,41.48,3391110,0
+TMF.US,D,20251113,000000,41.03,41.2,40.44,40.44,4680758,0
+TMF.US,D,20251114,000000,40.945,41.02,39.71,39.72,6696759,0
+TMF.US,D,20251117,000000,40,40.28,39.85,40.04,3309307,0
+TMF.US,D,20251118,000000,40.3399,40.4514,39.6,39.92,7978758,0
+TMF.US,D,20251119,000000,40.15,40.28,39.67,39.74,4445825,0
+TMF.US,D,20251120,000000,39.8599,40.39,39.81,40.18,5491437,0
+TMF.US,D,20251121,000000,40.661,40.7,40.06,40.44,5950925,0
+TMF.US,D,20251124,000000,41.055,41.23,40.84,41.13,3924287,0
+TMF.US,D,20251125,000000,41.535,41.92,41.3017,41.41,4962509,0
+TMF.US,D,20251126,000000,41.31,41.97,40.88,41.95,4011730,0
+TMF.US,D,20251128,000000,41.7,41.77,41.01,41.3,4224852,0
+TMF.US,D,20251201,000000,39.9,40.098,39.73,39.78,7094128,0
+TMF.US,D,20251202,000000,39.53,40.03,39.38,39.86,4660013,0
+TMF.US,D,20251203,000000,39.97,40.28,39.74,40.13,5820898,0
+TMF.US,D,20251204,000000,39.95,39.98,39.38,39.51,4120699,0
+TMF.US,D,20251205,000000,39.43,39.45,38.78,38.92,7085544,0
+TMF.US,D,20251208,000000,38.935,38.94,38.1248,38.53,6077893,0
+TMF.US,D,20251209,000000,39.115,39.12,38.47,38.59,5342769,0
+TMF.US,D,20251210,000000,38.655,39.31,38.46,39,8523054,0
+TMF.US,D,20251211,000000,39.59,39.7369,38.865,38.88,4673190,0
+TMF.US,D,20251212,000000,37.79,37.95,37.5527,37.72,6983042,0
+TMF.US,D,20251215,000000,38.215,38.42,37.8,37.8,4620920,0
+TMF.US,D,20251216,000000,37.515,38.47,37.51,38.43,7093869,0
+TMF.US,D,20251217,000000,38.08,38.54,38.025,38.32,4022010,0
+TMF.US,D,20251218,000000,38.73,39.04,38.65,38.82,6206296,0
+TMF.US,D,20251219,000000,38.47,38.6354,38.2,38.25,3406663,0
+TMF.US,D,20251222,000000,38.1604,38.24,37.975,38.11,3396927,0
+TMF.US,D,20251223,000000,37.27,37.9199,37.21,37.83,5825214,0
+TMF.US,D,20251224,000000,38.125,38.5393,38,38.45,3238352,0
+TMF.US,D,20251226,000000,38.5499,38.63,37.9,38.07,4919250,0
+TMF.US,D,20251229,000000,38.34,38.495,38.15,38.45,4637201,0
+TMF.US,D,20251230,000000,38.0699,38.4403,37.9702,38.21,3552903,0
+TMF.US,D,20251231,000000,37.95,38.2513,37.27,37.32,6312337,0
+TMF.US,D,20260102,000000,37.569,37.5718,37.075,37.1,5102599,0
+TMF.US,D,20260105,000000,37.26,37.6799,37.16,37.6,4772458,0
+TMF.US,D,20260106,000000,37.2,37.435,36.88,37.37,5798735,0
+TMF.US,D,20260107,000000,38.0787,38.29,37.63,38.03,8126830,0
+TMF.US,D,20260108,000000,37.42,37.7,37.3,37.42,4708303,0
+TMF.US,D,20260109,000000,37.34,38.2303,37.11,38.14,6643148,0
+TMF.US,D,20260112,000000,37.56,38.11,37.46,37.79,4757959,0
+TMF.US,D,20260113,000000,38.06,38.1,37.63,37.96,4199767,0
+TMF.US,D,20260114,000000,38.09,38.76,38.0771,38.62,4867293,0
+TMF.US,D,20260115,000000,39.02,39.055,38.595,38.61,3891089,0
+TMF.US,D,20260116,000000,38.318,38.565,37.77,37.88,5376528,0
+TMF.US,D,20260120,000000,36.36,36.88,36.265,36.43,11728344,0
+TMF.US,D,20260121,000000,36.5577,37.415,36.35,37.26,8601907,0
+TMF.US,D,20260122,000000,37.14,37.76,36.99,37.7,5547717,0
+TMF.US,D,20260123,000000,37.845,38.07,37.405,37.93,7651433,0
+TMF.US,D,20260126,000000,38.54,38.67,38.3,38.47,6225555,0
+TMF.US,D,20260127,000000,38.16,38.345,37.62,37.74,5310930,0
+TMF.US,D,20260128,000000,37.36,37.62,37.12,37.48,6147220,0
+TMF.US,D,20260129,000000,36.92,37.65,36.83,37.51,8672153,0
+TMF.US,D,20260130,000000,37.13,37.4,36.88,36.93,7317519,0
+TMF.US,D,20260202,000000,37.12,37.165,36.54,36.57,8341968,0
+TMF.US,D,20260203,000000,36.44,36.799,36.36,36.78,5876592,0
+TMF.US,D,20260204,000000,36.59,36.79,36.38,36.49,7582505,0
+TMF.US,D,20260205,000000,36.98,37.64,36.76,37.61,7873720,0
+TMF.US,D,20260206,000000,37.615,37.69,37.275,37.66,5908009,0
+TMF.US,D,20260209,000000,37.27,37.74,37.06,37.66,4717079,0
+TMF.US,D,20260210,000000,38.59,38.97,38.57,38.96,6681742,0
+TMF.US,D,20260211,000000,38.315,38.885,38.1716,38.3,6958234,0
+TMF.US,D,20260212,000000,38.715,39.925,38.715,39.86,7736893,0
+TMF.US,D,20260213,000000,40.355,40.59,40.22,40.42,8496510,0
+TMF.US,D,20260217,000000,40.75,41,40.54,40.71,4915151,0
+TMF.US,D,20260218,000000,40.415,40.65,40.145,40.2,4923441,0
diff --git a/daily/us/nyse etfs/2/tmfc.us.txt b/daily/us/nyse etfs/2/tmfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75e3853c6b7cac3944390ddbfef1d464ac95a78b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfc.us.txt	
@@ -0,0 +1,2025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFC.US,D,20180130,000000,19.632,19.682,19.523,19.593,156577,0
+TMFC.US,D,20180131,000000,19.809,19.829,19.533,19.632,664106,0
+TMFC.US,D,20180201,000000,19.779,19.779,19.523,19.632,1101249,0
+TMFC.US,D,20180202,000000,19.711,19.711,19.168,19.178,755568,0
+TMFC.US,D,20180205,000000,19.208,19.272,18.448,18.478,596100,0
+TMFC.US,D,20180206,000000,18.379,18.863,18.085,18.843,687740,0
+TMFC.US,D,20180207,000000,18.883,19.04,18.695,18.695,574611,0
+TMFC.US,D,20180208,000000,18.903,19.001,17.928,17.928,428701,0
+TMFC.US,D,20180209,000000,18.174,18.312,17.543,18.144,493133,0
+TMFC.US,D,20180212,000000,18.528,18.597,18.257,18.485,273904,0
+TMFC.US,D,20180213,000000,18.478,18.597,18.379,18.567,194393,0
+TMFC.US,D,20180214,000000,18.528,18.893,18.478,18.863,128505,0
+TMFC.US,D,20180215,000000,19.109,19.208,18.826,19.1,230896,0
+TMFC.US,D,20180216,000000,19.178,19.287,19.052,19.119,163040,0
+TMFC.US,D,20180220,000000,19.09,19.248,19.09,19.09,185633,0
+TMFC.US,D,20180221,000000,19.148,19.307,18.971,19.001,140746,0
+TMFC.US,D,20180222,000000,19.09,19.366,18.981,19.021,97159,0
+TMFC.US,D,20180223,000000,19.158,19.336,19.07,19.336,91486,0
+TMFC.US,D,20180226,000000,19.513,19.622,19.415,19.587,146415,0
+TMFC.US,D,20180227,000000,19.612,19.662,19.415,19.415,105126,0
+TMFC.US,D,20180228,000000,19.503,19.682,19.229,19.258,99973,0
+TMFC.US,D,20180301,000000,19.316,19.326,18.794,18.933,108139,0
+TMFC.US,D,20180302,000000,18.783,19.06,18.664,19.04,120837,0
+TMFC.US,D,20180305,000000,18.971,19.248,18.874,19.238,109109,0
+TMFC.US,D,20180306,000000,19.316,19.366,19.168,19.248,55973,0
+TMFC.US,D,20180307,000000,18.971,19.346,18.971,19.312,65538,0
+TMFC.US,D,20180308,000000,19.405,19.454,19.326,19.435,68357,0
+TMFC.US,D,20180309,000000,19.652,19.809,19.503,19.809,66052,0
+TMFC.US,D,20180312,000000,19.859,19.898,19.788,19.859,130638,0
+TMFC.US,D,20180313,000000,19.888,19.94,19.573,19.662,91564,0
+TMFC.US,D,20180314,000000,19.809,19.809,19.543,19.622,55193,0
+TMFC.US,D,20180315,000000,19.662,19.74,19.563,19.642,41644,0
+TMFC.US,D,20180316,000000,19.662,19.71,19.587,19.598,41834,0
+TMFC.US,D,20180319,000000,19.543,19.543,19.101,19.178,83161,0
+TMFC.US,D,20180320,000000,19.258,19.277,19.174,19.268,48372,0
+TMFC.US,D,20180321,000000,19.326,19.356,19.129,19.188,47149,0
+TMFC.US,D,20180322,000000,19.09,19.09,18.666,18.695,101971,0
+TMFC.US,D,20180323,000000,18.636,18.779,18.253,18.272,96141,0
+TMFC.US,D,20180326,000000,18.399,18.883,18.343,18.883,81300,0
+TMFC.US,D,20180327,000000,19.109,19.109,18.233,18.322,122633,0
+TMFC.US,D,20180328,000000,18.508,18.508,18.117,18.263,111849,0
+TMFC.US,D,20180329,000000,18.508,18.671,18.213,18.548,62900,0
+TMFC.US,D,20180402,000000,18.548,18.548,17.888,18.065,120607,0
+TMFC.US,D,20180403,000000,18.223,18.282,17.997,18.238,54740,0
+TMFC.US,D,20180404,000000,18.174,18.567,17.979,18.528,89225,0
+TMFC.US,D,20180405,000000,18.863,18.863,18.529,18.686,86817,0
+TMFC.US,D,20180406,000000,18.606,18.666,18.164,18.292,43889,0
+TMFC.US,D,20180409,000000,18.448,18.606,18.263,18.322,83063,0
+TMFC.US,D,20180410,000000,18.646,18.725,18.478,18.666,50982,0
+TMFC.US,D,20180411,000000,18.725,18.734,18.52,18.587,33348,0
+TMFC.US,D,20180412,000000,18.686,18.804,18.624,18.725,32224,0
+TMFC.US,D,20180413,000000,18.941,18.941,18.538,18.616,23502,0
+TMFC.US,D,20180416,000000,18.863,18.873,18.725,18.873,46058,0
+TMFC.US,D,20180417,000000,19.06,19.218,18.948,19.208,36663,0
+TMFC.US,D,20180418,000000,19.297,19.297,19.133,19.218,34010,0
+TMFC.US,D,20180419,000000,19.09,19.218,19.071,19.178,31140,0
+TMFC.US,D,20180420,000000,19.258,19.258,18.873,18.991,24174,0
+TMFC.US,D,20180423,000000,19.07,19.07,18.797,18.898,32172,0
+TMFC.US,D,20180424,000000,18.903,18.955,18.429,18.558,65465,0
+TMFC.US,D,20180425,000000,18.636,18.636,18.312,18.553,27127,0
+TMFC.US,D,20180426,000000,18.745,18.971,18.716,18.923,44393,0
+TMFC.US,D,20180427,000000,19.07,19.096,18.853,18.933,27478,0
+TMFC.US,D,20180430,000000,18.933,19.108,18.805,18.843,38632,0
+TMFC.US,D,20180501,000000,18.873,18.991,18.725,18.991,41679,0
+TMFC.US,D,20180502,000000,19.05,19.1,18.823,18.823,38076,0
+TMFC.US,D,20180503,000000,18.903,18.903,18.587,18.843,28780,0
+TMFC.US,D,20180504,000000,18.853,19.197,18.782,19.138,41206,0
+TMFC.US,D,20180507,000000,19.268,19.346,19.168,19.238,109901,0
+TMFC.US,D,20180508,000000,19.297,19.297,19.138,19.208,43459,0
+TMFC.US,D,20180509,000000,19.366,19.435,19.218,19.385,63356,0
+TMFC.US,D,20180510,000000,19.573,19.632,19.474,19.632,74915,0
+TMFC.US,D,20180511,000000,19.672,19.682,19.593,19.612,50848,0
+TMFC.US,D,20180514,000000,19.711,19.779,19.622,19.622,116486,0
+TMFC.US,D,20180515,000000,19.612,19.612,19.367,19.454,48580,0
+TMFC.US,D,20180516,000000,19.523,19.563,19.493,19.543,16830,0
+TMFC.US,D,20180517,000000,19.583,19.592,19.41,19.484,63717,0
+TMFC.US,D,20180518,000000,19.484,19.484,19.391,19.444,22520,0
+TMFC.US,D,20180521,000000,19.622,19.642,19.494,19.563,35636,0
+TMFC.US,D,20180522,000000,19.672,19.672,19.494,19.513,20514,0
+TMFC.US,D,20180523,000000,19.39,19.602,19.39,19.602,15546,0
+TMFC.US,D,20180524,000000,19.632,19.636,19.464,19.602,12585,0
+TMFC.US,D,20180525,000000,19.632,19.651,19.573,19.593,14185,0
+TMFC.US,D,20180529,000000,19.533,19.593,19.334,19.464,46481,0
+TMFC.US,D,20180530,000000,19.652,19.672,19.485,19.623,51334,0
+TMFC.US,D,20180531,000000,19.692,19.692,19.612,19.612,26902,0
+TMFC.US,D,20180601,000000,19.711,19.859,19.711,19.859,30606,0
+TMFC.US,D,20180604,000000,19.957,20.056,19.913,20.037,63910,0
+TMFC.US,D,20180605,000000,20.144,20.144,20.007,20.104,38414,0
+TMFC.US,D,20180606,000000,20.214,20.263,20.067,20.263,28355,0
+TMFC.US,D,20180607,000000,20.362,20.362,20.057,20.154,51390,0
+TMFC.US,D,20180608,000000,20.164,20.204,20.066,20.204,18274,0
+TMFC.US,D,20180611,000000,20.263,20.263,20.155,20.254,29180,0
+TMFC.US,D,20180612,000000,20.332,20.332,20.224,20.302,84907,0
+TMFC.US,D,20180613,000000,20.382,20.402,20.204,20.315,41075,0
+TMFC.US,D,20180614,000000,20.352,20.431,20.302,20.431,40935,0
+TMFC.US,D,20180615,000000,20.224,20.402,20.224,20.392,35085,0
+TMFC.US,D,20180618,000000,20.204,20.352,20.204,20.332,26253,0
+TMFC.US,D,20180619,000000,20.057,20.304,20.057,20.224,50650,0
+TMFC.US,D,20180620,000000,20.421,20.431,20.313,20.362,51493,0
+TMFC.US,D,20180621,000000,20.362,20.431,20.214,20.244,32297,0
+TMFC.US,D,20180622,000000,20.431,20.431,20.114,20.194,40379,0
+TMFC.US,D,20180625,000000,20.007,20.017,19.662,19.829,137766,0
+TMFC.US,D,20180626,000000,19.928,20.007,19.839,19.928,34259,0
+TMFC.US,D,20180627,000000,20.057,20.057,19.662,19.662,51975,0
+TMFC.US,D,20180628,000000,19.799,19.888,19.622,19.879,43214,0
+TMFC.US,D,20180629,000000,20.007,20.027,19.849,19.849,28471,0
+TMFC.US,D,20180702,000000,19.799,20.017,19.75,20.017,42715,0
+TMFC.US,D,20180703,000000,20.066,20.066,19.794,19.794,17312,0
+TMFC.US,D,20180705,000000,19.977,19.997,19.809,19.947,26560,0
+TMFC.US,D,20180706,000000,19.908,20.234,19.908,20.174,35944,0
+TMFC.US,D,20180709,000000,20.362,20.489,20.262,20.489,98738,0
+TMFC.US,D,20180710,000000,20.528,20.538,20.402,20.489,47032,0
+TMFC.US,D,20180711,000000,20.263,20.488,20.263,20.44,41323,0
+TMFC.US,D,20180712,000000,20.578,20.696,20.495,20.696,49269,0
+TMFC.US,D,20180713,000000,20.746,20.746,20.607,20.726,57077,0
+TMFC.US,D,20180716,000000,20.823,20.823,20.696,20.746,53080,0
+TMFC.US,D,20180717,000000,20.666,20.883,20.627,20.873,22717,0
+TMFC.US,D,20180718,000000,20.972,20.972,20.82,20.913,56256,0
+TMFC.US,D,20180719,000000,20.883,20.903,20.784,20.804,39422,0
+TMFC.US,D,20180720,000000,20.873,20.958,20.794,20.814,23826,0
+TMFC.US,D,20180723,000000,20.853,20.903,20.794,20.873,40237,0
+TMFC.US,D,20180724,000000,21.091,21.149,20.904,21.011,61280,0
+TMFC.US,D,20180725,000000,20.942,21.268,20.942,21.268,44063,0
+TMFC.US,D,20180726,000000,21.041,21.119,20.943,20.992,77816,0
+TMFC.US,D,20180727,000000,21.297,21.297,20.656,20.794,90527,0
+TMFC.US,D,20180730,000000,20.843,20.843,20.449,20.519,56789,0
+TMFC.US,D,20180731,000000,20.469,20.646,20.392,20.548,49374,0
+TMFC.US,D,20180801,000000,20.696,20.774,20.593,20.686,45235,0
+TMFC.US,D,20180802,000000,20.646,20.913,20.627,20.913,32227,0
+TMFC.US,D,20180803,000000,21.011,21.011,20.863,20.942,42190,0
+TMFC.US,D,20180806,000000,21.041,21.109,20.982,21.109,43841,0
+TMFC.US,D,20180807,000000,21.189,21.267,21.091,21.208,131891,0
+TMFC.US,D,20180808,000000,21.208,21.287,21.199,21.248,78060,0
+TMFC.US,D,20180809,000000,21.327,21.327,21.223,21.238,50094,0
+TMFC.US,D,20180810,000000,21.199,21.199,20.992,21.1,52654,0
+TMFC.US,D,20180813,000000,21.258,21.258,21.006,21.041,32468,0
+TMFC.US,D,20180814,000000,21.327,21.327,21.036,21.159,40721,0
+TMFC.US,D,20180815,000000,21.091,21.109,20.843,20.952,60158,0
+TMFC.US,D,20180816,000000,21.129,21.169,21.031,21.051,32258,0
+TMFC.US,D,20180817,000000,21.051,21.089,20.893,21.021,26655,0
+TMFC.US,D,20180820,000000,21.169,21.169,21.021,21.109,31756,0
+TMFC.US,D,20180821,000000,21.061,21.268,21.061,21.189,51118,0
+TMFC.US,D,20180822,000000,21.061,21.287,21.061,21.169,52655,0
+TMFC.US,D,20180823,000000,21.248,21.337,21.199,21.258,34775,0
+TMFC.US,D,20180824,000000,21.347,21.4,21.228,21.377,35179,0
+TMFC.US,D,20180827,000000,21.534,21.593,21.416,21.583,62767,0
+TMFC.US,D,20180828,000000,21.682,21.682,21.554,21.603,64079,0
+TMFC.US,D,20180829,000000,21.672,21.819,21.662,21.819,48163,0
+TMFC.US,D,20180830,000000,21.819,21.909,21.732,21.789,57814,0
+TMFC.US,D,20180831,000000,21.799,21.853,21.702,21.809,52019,0
+TMFC.US,D,20180904,000000,21.799,21.799,21.651,21.771,59021,0
+TMFC.US,D,20180905,000000,21.771,21.771,21.444,21.514,40113,0
+TMFC.US,D,20180906,000000,21.564,21.564,21.258,21.406,29693,0
+TMFC.US,D,20180907,000000,21.337,21.51,21.327,21.406,40046,0
+TMFC.US,D,20180910,000000,21.554,21.554,21.367,21.444,54187,0
+TMFC.US,D,20180911,000000,21.435,21.642,21.377,21.642,55584,0
+TMFC.US,D,20180912,000000,21.672,21.672,21.464,21.593,55960,0
+TMFC.US,D,20180913,000000,21.742,21.771,21.651,21.732,35011,0
+TMFC.US,D,20180914,000000,21.789,21.889,21.642,21.722,145645,0
+TMFC.US,D,20180917,000000,21.829,21.829,21.444,21.484,92668,0
+TMFC.US,D,20180918,000000,21.554,21.681,21.497,21.574,50977,0
+TMFC.US,D,20180919,000000,21.702,21.702,21.514,21.662,72322,0
+TMFC.US,D,20180920,000000,21.819,21.864,21.743,21.839,47186,0
+TMFC.US,D,20180921,000000,21.977,21.977,21.732,21.752,33274,0
+TMFC.US,D,20180924,000000,21.722,21.762,21.632,21.762,24191,0
+TMFC.US,D,20180925,000000,21.682,21.809,21.682,21.771,32242,0
+TMFC.US,D,20180926,000000,21.849,21.929,21.742,21.762,55700,0
+TMFC.US,D,20180927,000000,21.762,21.987,21.762,21.909,41042,0
+TMFC.US,D,20180928,000000,21.889,21.929,21.809,21.819,66388,0
+TMFC.US,D,20181001,000000,22.027,22.164,21.879,21.919,54876,0
+TMFC.US,D,20181002,000000,21.957,21.967,21.819,21.859,96987,0
+TMFC.US,D,20181003,000000,22.007,22.007,21.869,21.889,76697,0
+TMFC.US,D,20181004,000000,21.909,21.909,21.444,21.574,78745,0
+TMFC.US,D,20181005,000000,21.622,21.652,21.219,21.377,71843,0
+TMFC.US,D,20181008,000000,21.347,21.406,21.021,21.287,95807,0
+TMFC.US,D,20181009,000000,21.159,21.435,21.159,21.307,44157,0
+TMFC.US,D,20181010,000000,21.307,21.317,20.372,20.382,178830,0
+TMFC.US,D,20181011,000000,20.204,20.538,19.859,20.134,163270,0
+TMFC.US,D,20181012,000000,20.598,20.801,20.204,20.588,91644,0
+TMFC.US,D,20181015,000000,20.627,20.627,20.302,20.372,52281,0
+TMFC.US,D,20181016,000000,20.607,20.942,20.535,20.942,37615,0
+TMFC.US,D,20181017,000000,21.011,21.011,20.716,20.883,29513,0
+TMFC.US,D,20181018,000000,20.903,20.903,20.412,20.509,38320,0
+TMFC.US,D,20181019,000000,20.538,20.736,20.402,20.548,22378,0
+TMFC.US,D,20181022,000000,20.627,20.627,20.43,20.519,33563,0
+TMFC.US,D,20181023,000000,19.908,20.455,19.898,20.421,52726,0
+TMFC.US,D,20181024,000000,20.214,20.352,19.602,19.632,86677,0
+TMFC.US,D,20181025,000000,19.879,20.312,19.809,20.214,52014,0
+TMFC.US,D,20181026,000000,19.76,20.02,19.481,19.75,74887,0
+TMFC.US,D,20181029,000000,19.888,20.063,19.138,19.474,62956,0
+TMFC.US,D,20181030,000000,19.444,19.711,19.334,19.706,31610,0
+TMFC.US,D,20181031,000000,20.104,20.332,19.987,20.164,59520,0
+TMFC.US,D,20181101,000000,20.302,20.392,20.085,20.392,28175,0
+TMFC.US,D,20181102,000000,20.489,20.489,19.967,20.174,55161,0
+TMFC.US,D,20181105,000000,20.254,20.254,20.007,20.194,35581,0
+TMFC.US,D,20181106,000000,20.214,20.322,20.134,20.302,32901,0
+TMFC.US,D,20181107,000000,20.538,20.903,20.509,20.903,68811,0
+TMFC.US,D,20181108,000000,21.002,21.002,20.791,20.794,52261,0
+TMFC.US,D,20181109,000000,20.607,20.696,20.402,20.598,29938,0
+TMFC.US,D,20181112,000000,20.558,20.578,20.017,20.057,49128,0
+TMFC.US,D,20181113,000000,20.057,20.254,20.001,20.007,32005,0
+TMFC.US,D,20181114,000000,20.254,20.267,19.817,19.908,23591,0
+TMFC.US,D,20181115,000000,19.849,20.133,19.657,20.124,53622,0
+TMFC.US,D,20181116,000000,19.987,20.184,19.874,20.075,30289,0
+TMFC.US,D,20181119,000000,19.977,19.989,19.505,19.573,47076,0
+TMFC.US,D,20181120,000000,19.158,19.395,19.021,19.158,67589,0
+TMFC.US,D,20181121,000000,19.336,19.494,19.248,19.297,21227,0
+TMFC.US,D,20181123,000000,19.208,19.248,19.05,19.07,9714,0
+TMFC.US,D,20181126,000000,19.287,19.541,19.238,19.494,27885,0
+TMFC.US,D,20181127,000000,19.454,19.562,19.405,19.543,11372,0
+TMFC.US,D,20181128,000000,19.76,20.244,19.683,20.244,38962,0
+TMFC.US,D,20181129,000000,19.957,20.244,19.957,20.164,28637,0
+TMFC.US,D,20181130,000000,20.164,20.318,20.124,20.263,13258,0
+TMFC.US,D,20181203,000000,20.696,20.755,20.509,20.578,84469,0
+TMFC.US,D,20181204,000000,20.519,20.588,19.859,19.918,39217,0
+TMFC.US,D,20181206,000000,19.425,19.937,19.326,19.908,63941,0
+TMFC.US,D,20181207,000000,19.75,19.93,19.316,19.405,30494,0
+TMFC.US,D,20181210,000000,19.277,19.5,19.007,19.494,48539,0
+TMFC.US,D,20181211,000000,19.692,19.75,19.366,19.444,15961,0
+TMFC.US,D,20181212,000000,19.662,19.908,19.652,19.682,28719,0
+TMFC.US,D,20181213,000000,19.859,19.859,19.547,19.593,37438,0
+TMFC.US,D,20181214,000000,19.356,19.488,19.119,19.168,38944,0
+TMFC.US,D,20181217,000000,19.119,19.157,18.577,18.676,97135,0
+TMFC.US,D,20181218,000000,18.783,19,18.725,18.793,36734,0
+TMFC.US,D,20181219,000000,18.813,19.128,18.419,18.478,45114,0
+TMFC.US,D,20181220,000000,18.322,18.497,17.967,18.233,87359,0
+TMFC.US,D,20181221,000000,18.124,18.333,17.593,17.7,123722,0
+TMFC.US,D,20181224,000000,17.453,17.651,17.266,17.282,60924,0
+TMFC.US,D,20181226,000000,17.335,18.233,17.287,18.233,91382,0
+TMFC.US,D,20181227,000000,18.085,18.351,17.68,18.351,75630,0
+TMFC.US,D,20181228,000000,18.549,18.658,18.274,18.322,55719,0
+TMFC.US,D,20181231,000000,18.439,18.589,18.368,18.479,80122,0
+TMFC.US,D,20190102,000000,18.312,18.697,18.252,18.588,45313,0
+TMFC.US,D,20190103,000000,18.479,18.479,17.995,17.995,45148,0
+TMFC.US,D,20190104,000000,18.173,18.734,18.034,18.727,30630,0
+TMFC.US,D,20190107,000000,18.796,18.955,18.697,18.896,38871,0
+TMFC.US,D,20190108,000000,19.153,19.243,18.915,19.054,19154,0
+TMFC.US,D,20190109,000000,19.233,19.332,19.084,19.19,68966,0
+TMFC.US,D,20190110,000000,19.005,19.303,19.005,19.303,31332,0
+TMFC.US,D,20190111,000000,19.273,19.273,19.101,19.245,192467,0
+TMFC.US,D,20190114,000000,19.044,19.153,19.015,19.141,16915,0
+TMFC.US,D,20190115,000000,19.173,19.385,19.133,19.352,62607,0
+TMFC.US,D,20190116,000000,19.342,19.51,19.342,19.431,18010,0
+TMFC.US,D,20190117,000000,19.322,19.625,19.313,19.499,27052,0
+TMFC.US,D,20190118,000000,19.61,19.853,19.61,19.62,56468,0
+TMFC.US,D,20190122,000000,19.699,19.699,19.332,19.431,57440,0
+TMFC.US,D,20190123,000000,19.57,19.63,19.253,19.431,25268,0
+TMFC.US,D,20190124,000000,19.381,19.5,19.361,19.471,20880,0
+TMFC.US,D,20190125,000000,19.63,19.788,19.63,19.748,62518,0
+TMFC.US,D,20190128,000000,19.52,19.52,19.391,19.471,21316,0
+TMFC.US,D,20190129,000000,19.451,19.54,19.342,19.421,207621,0
+TMFC.US,D,20190130,000000,19.68,19.927,19.58,19.897,487320,0
+TMFC.US,D,20190131,000000,19.997,20.214,19.947,20.095,292577,0
+TMFC.US,D,20190201,000000,20.215,20.215,20.027,20.066,162565,0
+TMFC.US,D,20190204,000000,20.125,20.284,20.066,20.284,106496,0
+TMFC.US,D,20190205,000000,20.354,20.443,20.324,20.404,94776,0
+TMFC.US,D,20190206,000000,20.452,20.452,20.261,20.374,95130,0
+TMFC.US,D,20190207,000000,20.225,20.225,19.967,20.031,116115,0
+TMFC.US,D,20190208,000000,19.997,20.085,19.891,20.085,60968,0
+TMFC.US,D,20190211,000000,20.185,20.185,20.027,20.027,43402,0
+TMFC.US,D,20190212,000000,20.274,20.404,20.194,20.394,75054,0
+TMFC.US,D,20190213,000000,20.512,20.521,20.404,20.423,55113,0
+TMFC.US,D,20190214,000000,20.364,20.462,20.259,20.443,69551,0
+TMFC.US,D,20190215,000000,20.531,20.531,20.443,20.482,44590,0
+TMFC.US,D,20190219,000000,20.502,20.621,20.472,20.571,75531,0
+TMFC.US,D,20190220,000000,20.541,20.607,20.423,20.551,62637,0
+TMFC.US,D,20190221,000000,20.541,20.571,20.374,20.492,44725,0
+TMFC.US,D,20190222,000000,20.571,20.621,20.473,20.621,42367,0
+TMFC.US,D,20190225,000000,20.749,20.809,20.621,20.621,39553,0
+TMFC.US,D,20190226,000000,20.571,20.704,20.571,20.64,25059,0
+TMFC.US,D,20190227,000000,20.64,20.706,20.502,20.7,45893,0
+TMFC.US,D,20190228,000000,20.551,20.689,20.551,20.571,19854,0
+TMFC.US,D,20190301,000000,20.67,20.782,20.631,20.73,33960,0
+TMFC.US,D,20190304,000000,20.848,20.868,20.521,20.69,62522,0
+TMFC.US,D,20190305,000000,20.74,20.74,20.617,20.74,36020,0
+TMFC.US,D,20190306,000000,20.73,20.73,20.591,20.591,24047,0
+TMFC.US,D,20190307,000000,20.65,20.65,20.305,20.361,49109,0
+TMFC.US,D,20190308,000000,20.195,20.33,20.135,20.33,22300,0
+TMFC.US,D,20190311,000000,20.384,20.7,20.384,20.631,44175,0
+TMFC.US,D,20190312,000000,20.68,20.848,20.68,20.819,31600,0
+TMFC.US,D,20190313,000000,20.809,21.027,20.809,20.888,23978,0
+TMFC.US,D,20190314,000000,20.978,20.988,20.888,20.918,41887,0
+TMFC.US,D,20190315,000000,20.898,21.106,20.898,21.017,32922,0
+TMFC.US,D,20190318,000000,21.116,21.136,21.017,21.105,37558,0
+TMFC.US,D,20190319,000000,21.245,21.285,21.096,21.156,42347,0
+TMFC.US,D,20190320,000000,21.205,21.295,21.038,21.255,58557,0
+TMFC.US,D,20190321,000000,21.156,21.453,21.148,21.438,27751,0
+TMFC.US,D,20190322,000000,21.275,21.357,20.928,20.967,56794,0
+TMFC.US,D,20190325,000000,20.978,20.998,20.819,20.953,29783,0
+TMFC.US,D,20190326,000000,21.176,21.205,20.938,21.037,44630,0
+TMFC.US,D,20190327,000000,21.067,21.096,20.73,20.943,42126,0
+TMFC.US,D,20190328,000000,20.998,21.017,20.857,20.938,30591,0
+TMFC.US,D,20190329,000000,21.096,21.155,21.008,21.106,49294,0
+TMFC.US,D,20190401,000000,21.325,21.4,21.246,21.355,48923,0
+TMFC.US,D,20190402,000000,21.345,21.463,21.345,21.463,30446,0
+TMFC.US,D,20190403,000000,21.592,21.654,21.513,21.523,48115,0
+TMFC.US,D,20190404,000000,21.622,21.622,21.453,21.553,35474,0
+TMFC.US,D,20190405,000000,21.563,21.672,21.563,21.672,37447,0
+TMFC.US,D,20190408,000000,21.662,21.692,21.52,21.692,19806,0
+TMFC.US,D,20190409,000000,21.642,21.667,21.563,21.612,34261,0
+TMFC.US,D,20190410,000000,21.632,21.702,21.607,21.702,22818,0
+TMFC.US,D,20190411,000000,21.8,21.8,21.612,21.662,40700,0
+TMFC.US,D,20190412,000000,21.722,21.79,21.712,21.712,34134,0
+TMFC.US,D,20190415,000000,21.742,21.81,21.702,21.81,71368,0
+TMFC.US,D,20190416,000000,21.9,21.9,21.774,21.82,34009,0
+TMFC.US,D,20190417,000000,21.9,21.9,21.722,21.81,25832,0
+TMFC.US,D,20190418,000000,21.83,21.85,21.737,21.836,17536,0
+TMFC.US,D,20190422,000000,21.785,21.9,21.771,21.892,73480,0
+TMFC.US,D,20190423,000000,21.9,22.187,21.9,22.157,37580,0
+TMFC.US,D,20190424,000000,22.237,22.237,22.128,22.128,50959,0
+TMFC.US,D,20190425,000000,22.227,22.293,22.148,22.267,43670,0
+TMFC.US,D,20190426,000000,22.297,22.376,22.167,22.376,43352,0
+TMFC.US,D,20190429,000000,22.436,22.485,22.327,22.475,79368,0
+TMFC.US,D,20190430,000000,22.406,22.406,22.117,22.307,40315,0
+TMFC.US,D,20190501,000000,22.436,22.436,22.207,22.207,50023,0
+TMFC.US,D,20190502,000000,22.247,22.247,21.92,22.029,44508,0
+TMFC.US,D,20190503,000000,22.147,22.345,22.147,22.341,28225,0
+TMFC.US,D,20190506,000000,21.9,22.267,21.9,22.257,48449,0
+TMFC.US,D,20190507,000000,22.069,22.089,21.64,21.84,78397,0
+TMFC.US,D,20190508,000000,21.692,21.953,21.692,21.81,32584,0
+TMFC.US,D,20190509,000000,21.622,21.762,21.453,21.762,42395,0
+TMFC.US,D,20190510,000000,21.712,21.87,21.355,21.8,58508,0
+TMFC.US,D,20190513,000000,21.365,21.365,21.067,21.176,79295,0
+TMFC.US,D,20190514,000000,21.325,21.424,21.176,21.255,63656,0
+TMFC.US,D,20190515,000000,21.235,21.612,21.203,21.573,52114,0
+TMFC.US,D,20190516,000000,21.702,21.909,21.632,21.79,40259,0
+TMFC.US,D,20190517,000000,21.642,21.85,21.612,21.642,31708,0
+TMFC.US,D,20190520,000000,21.573,21.573,21.299,21.424,37196,0
+TMFC.US,D,20190521,000000,21.612,21.612,21.503,21.582,29806,0
+TMFC.US,D,20190522,000000,21.553,21.576,21.483,21.526,30757,0
+TMFC.US,D,20190523,000000,21.345,21.345,21.096,21.255,27774,0
+TMFC.US,D,20190524,000000,21.285,21.394,21.215,21.235,19701,0
+TMFC.US,D,20190528,000000,21.245,21.424,21.136,21.136,71932,0
+TMFC.US,D,20190529,000000,21.096,21.096,20.862,20.958,35817,0
+TMFC.US,D,20190530,000000,21.087,21.087,20.965,21.067,20873,0
+TMFC.US,D,20190531,000000,20.858,20.878,20.71,20.71,70415,0
+TMFC.US,D,20190603,000000,20.631,20.7,20.205,20.364,70615,0
+TMFC.US,D,20190604,000000,20.551,20.819,20.472,20.819,33650,0
+TMFC.US,D,20190605,000000,21.017,21.077,20.848,21.046,57429,0
+TMFC.US,D,20190606,000000,21.136,21.255,20.991,21.196,39864,0
+TMFC.US,D,20190607,000000,21.225,21.602,21.225,21.592,32210,0
+TMFC.US,D,20190610,000000,21.762,21.91,21.612,21.762,85506,0
+TMFC.US,D,20190611,000000,21.989,21.989,21.632,21.752,23550,0
+TMFC.US,D,20190612,000000,21.78,21.78,21.626,21.682,30533,0
+TMFC.US,D,20190613,000000,21.81,21.81,21.692,21.712,16238,0
+TMFC.US,D,20190614,000000,21.702,21.762,21.642,21.712,19809,0
+TMFC.US,D,20190617,000000,21.81,21.86,21.753,21.81,28400,0
+TMFC.US,D,20190618,000000,22.009,22.167,21.969,22.019,64791,0
+TMFC.US,D,20190619,000000,22.059,22.142,21.99,22.128,50209,0
+TMFC.US,D,20190620,000000,22.336,22.415,22.147,22.336,59691,0
+TMFC.US,D,20190621,000000,22.252,22.416,22.247,22.287,37187,0
+TMFC.US,D,20190624,000000,22.307,22.376,22.257,22.277,38136,0
+TMFC.US,D,20190625,000000,22.307,22.307,21.88,21.91,22544,0
+TMFC.US,D,20190626,000000,22.079,22.1,21.941,21.989,28158,0
+TMFC.US,D,20190627,000000,21.969,22.093,21.969,22.058,26767,0
+TMFC.US,D,20190628,000000,22.044,22.114,22.009,22.049,25347,0
+TMFC.US,D,20190701,000000,22.356,22.426,22.264,22.327,66239,0
+TMFC.US,D,20190702,000000,22.327,22.456,22.327,22.456,36085,0
+TMFC.US,D,20190703,000000,22.495,22.624,22.456,22.614,19983,0
+TMFC.US,D,20190705,000000,22.554,22.624,22.434,22.604,16875,0
+TMFC.US,D,20190708,000000,22.436,22.515,22.386,22.515,18584,0
+TMFC.US,D,20190709,000000,22.456,22.599,22.455,22.574,26180,0
+TMFC.US,D,20190710,000000,22.634,22.821,22.634,22.802,55354,0
+TMFC.US,D,20190711,000000,22.816,22.901,22.782,22.841,69113,0
+TMFC.US,D,20190712,000000,22.841,22.945,22.792,22.945,27296,0
+TMFC.US,D,20190715,000000,22.92,22.99,22.91,22.95,21810,0
+TMFC.US,D,20190716,000000,22.93,22.99,22.858,22.94,41358,0
+TMFC.US,D,20190717,000000,22.871,22.95,22.747,22.762,21720,0
+TMFC.US,D,20190718,000000,22.752,22.752,22.576,22.732,32332,0
+TMFC.US,D,20190719,000000,22.891,22.891,22.557,22.604,31265,0
+TMFC.US,D,20190722,000000,22.674,22.712,22.594,22.712,30002,0
+TMFC.US,D,20190723,000000,22.772,22.857,22.674,22.802,26660,0
+TMFC.US,D,20190724,000000,22.693,22.917,22.693,22.891,29949,0
+TMFC.US,D,20190725,000000,22.94,22.94,22.742,22.742,10856,0
+TMFC.US,D,20190726,000000,22.871,23.05,22.871,23.03,31007,0
+TMFC.US,D,20190729,000000,23.08,23.08,22.871,22.94,31951,0
+TMFC.US,D,20190730,000000,22.752,22.871,22.752,22.831,24899,0
+TMFC.US,D,20190731,000000,22.94,22.94,22.446,22.614,31241,0
+TMFC.US,D,20190801,000000,22.712,22.99,22.465,22.544,38075,0
+TMFC.US,D,20190802,000000,22.376,22.447,22.079,22.217,68331,0
+TMFC.US,D,20190805,000000,21.86,21.86,21.285,21.453,71593,0
+TMFC.US,D,20190806,000000,21.662,21.83,21.533,21.81,35237,0
+TMFC.US,D,20190807,000000,21.652,21.912,21.419,21.89,36147,0
+TMFC.US,D,20190808,000000,22.049,22.376,21.989,22.376,18867,0
+TMFC.US,D,20190809,000000,22.247,22.272,22.099,22.167,12664,0
+TMFC.US,D,20190812,000000,22.138,22.138,21.85,21.945,23848,0
+TMFC.US,D,20190813,000000,21.959,22.419,21.887,22.277,30472,0
+TMFC.US,D,20190814,000000,22.029,22.029,21.642,21.692,49756,0
+TMFC.US,D,20190815,000000,21.692,21.78,21.563,21.701,37848,0
+TMFC.US,D,20190816,000000,21.89,22.029,21.87,22.029,16408,0
+TMFC.US,D,20190819,000000,22.227,22.336,22.217,22.277,23246,0
+TMFC.US,D,20190820,000000,22.297,22.349,22.138,22.138,22631,0
+TMFC.US,D,20190821,000000,22.267,22.406,22.267,22.336,24854,0
+TMFC.US,D,20190822,000000,22.366,22.456,22.147,22.297,22031,0
+TMFC.US,D,20190823,000000,22.109,22.327,21.652,21.722,28628,0
+TMFC.US,D,20190826,000000,21.89,21.916,21.79,21.91,24399,0
+TMFC.US,D,20190827,000000,22.019,22.089,21.83,21.894,29865,0
+TMFC.US,D,20190828,000000,21.84,21.992,21.78,21.979,20681,0
+TMFC.US,D,20190829,000000,22.247,22.346,22.177,22.287,16794,0
+TMFC.US,D,20190830,000000,22.366,22.406,22.157,22.227,16335,0
+TMFC.US,D,20190903,000000,22.029,22.233,22.013,22.039,35613,0
+TMFC.US,D,20190904,000000,22.157,22.277,22.147,22.277,28345,0
+TMFC.US,D,20190905,000000,22.534,22.659,22.49,22.624,30215,0
+TMFC.US,D,20190906,000000,22.644,22.673,22.584,22.584,25559,0
+TMFC.US,D,20190909,000000,22.614,22.654,22.406,22.495,43150,0
+TMFC.US,D,20190910,000000,22.446,22.446,22.197,22.346,20388,0
+TMFC.US,D,20190911,000000,22.446,22.524,22.368,22.495,32095,0
+TMFC.US,D,20190912,000000,22.664,22.752,22.623,22.654,30728,0
+TMFC.US,D,20190913,000000,22.624,22.683,22.564,22.594,25438,0
+TMFC.US,D,20190916,000000,22.416,22.574,22.416,22.495,32633,0
+TMFC.US,D,20190917,000000,22.436,22.634,22.436,22.634,18538,0
+TMFC.US,D,20190918,000000,22.554,22.634,22.401,22.634,11318,0
+TMFC.US,D,20190919,000000,22.574,22.743,22.574,22.624,15198,0
+TMFC.US,D,20190920,000000,22.654,22.684,22.446,22.495,24733,0
+TMFC.US,D,20190923,000000,22.495,22.514,22.386,22.455,17733,0
+TMFC.US,D,20190924,000000,22.593,22.618,22.11,22.187,37520,0
+TMFC.US,D,20190925,000000,22.138,22.386,22.049,22.386,16184,0
+TMFC.US,D,20190926,000000,22.446,22.446,22.207,22.317,14063,0
+TMFC.US,D,20190927,000000,22.446,22.446,22.009,22.128,29772,0
+TMFC.US,D,20190930,000000,22.138,22.299,22.128,22.267,12251,0
+TMFC.US,D,20191001,000000,22.297,22.465,22.089,22.119,15060,0
+TMFC.US,D,20191002,000000,22.009,22.009,21.622,21.742,76505,0
+TMFC.US,D,20191003,000000,21.662,21.92,21.485,21.92,27112,0
+TMFC.US,D,20191004,000000,21.95,22.237,21.95,22.197,10438,0
+TMFC.US,D,20191007,000000,22.207,22.307,22.187,22.217,14827,0
+TMFC.US,D,20191008,000000,22.059,22.089,21.87,21.87,15733,0
+TMFC.US,D,20191009,000000,21.989,22.167,21.989,22.099,21264,0
+TMFC.US,D,20191010,000000,22.029,22.317,22.029,22.237,23800,0
+TMFC.US,D,20191011,000000,22.51,22.664,22.485,22.49,30418,0
+TMFC.US,D,20191014,000000,22.495,22.564,22.495,22.495,15612,0
+TMFC.US,D,20191015,000000,22.505,22.831,22.505,22.802,45242,0
+TMFC.US,D,20191016,000000,22.703,22.752,22.584,22.714,19078,0
+TMFC.US,D,20191017,000000,22.802,22.851,22.802,22.831,9828,0
+TMFC.US,D,20191018,000000,22.802,22.833,22.578,22.664,11707,0
+TMFC.US,D,20191021,000000,22.772,22.782,22.693,22.782,11686,0
+TMFC.US,D,20191022,000000,22.871,22.875,22.604,22.604,19021,0
+TMFC.US,D,20191023,000000,22.554,22.664,22.554,22.664,9886,0
+TMFC.US,D,20191024,000000,22.772,22.805,22.703,22.805,10771,0
+TMFC.US,D,20191025,000000,22.683,22.935,22.683,22.91,16742,0
+TMFC.US,D,20191028,000000,23.02,23.139,23,23.121,25854,0
+TMFC.US,D,20191029,000000,23.06,23.099,22.961,22.972,19581,0
+TMFC.US,D,20191030,000000,22.96,23.122,22.934,23.108,12313,0
+TMFC.US,D,20191031,000000,23.188,23.188,22.99,23.089,15854,0
+TMFC.US,D,20191101,000000,23.129,23.261,23.129,23.261,25011,0
+TMFC.US,D,20191104,000000,23.337,23.425,23.337,23.367,25536,0
+TMFC.US,D,20191105,000000,23.447,23.447,23.248,23.304,13888,0
+TMFC.US,D,20191106,000000,23.327,23.327,23.218,23.265,15898,0
+TMFC.US,D,20191107,000000,23.387,23.464,23.337,23.367,14915,0
+TMFC.US,D,20191108,000000,23.457,23.457,23.317,23.457,18317,0
+TMFC.US,D,20191111,000000,23.476,23.476,23.347,23.387,50077,0
+TMFC.US,D,20191112,000000,23.397,23.555,23.397,23.476,43172,0
+TMFC.US,D,20191113,000000,23.447,23.545,23.447,23.535,25238,0
+TMFC.US,D,20191114,000000,23.555,23.585,23.466,23.585,15031,0
+TMFC.US,D,20191115,000000,23.645,23.744,23.592,23.744,17352,0
+TMFC.US,D,20191118,000000,23.774,23.852,23.694,23.814,33529,0
+TMFC.US,D,20191119,000000,23.794,23.912,23.774,23.869,33505,0
+TMFC.US,D,20191120,000000,23.882,23.882,23.616,23.774,25929,0
+TMFC.US,D,20191121,000000,23.764,23.784,23.695,23.714,18985,0
+TMFC.US,D,20191122,000000,23.842,23.842,23.664,23.769,12786,0
+TMFC.US,D,20191125,000000,23.794,24.006,23.794,24.006,14192,0
+TMFC.US,D,20191126,000000,24.111,24.131,24.052,24.111,43017,0
+TMFC.US,D,20191127,000000,24.229,24.239,24.131,24.239,26337,0
+TMFC.US,D,20191129,000000,24.219,24.219,24.151,24.171,16309,0
+TMFC.US,D,20191202,000000,24.259,24.259,23.764,23.897,38356,0
+TMFC.US,D,20191203,000000,23.654,23.744,23.496,23.744,38696,0
+TMFC.US,D,20191204,000000,23.794,23.868,23.794,23.814,16655,0
+TMFC.US,D,20191205,000000,23.814,23.852,23.764,23.825,24675,0
+TMFC.US,D,20191206,000000,23.967,24.08,23.967,24.041,27772,0
+TMFC.US,D,20191209,000000,24.091,24.131,23.942,23.982,60162,0
+TMFC.US,D,20191210,000000,24.081,24.081,23.897,23.932,23977,0
+TMFC.US,D,20191211,000000,24.051,24.051,23.952,24.041,14943,0
+TMFC.US,D,20191212,000000,24.012,24.239,24.002,24.171,27157,0
+TMFC.US,D,20191213,000000,24.2,24.269,24.141,24.259,25490,0
+TMFC.US,D,20191216,000000,24.537,24.537,24.386,24.508,18561,0
+TMFC.US,D,20191217,000000,24.626,24.626,24.468,24.498,16163,0
+TMFC.US,D,20191218,000000,24.597,24.597,24.498,24.527,26101,0
+TMFC.US,D,20191219,000000,24.527,24.647,24.494,24.634,18579,0
+TMFC.US,D,20191220,000000,24.807,24.807,24.707,24.737,34876,0
+TMFC.US,D,20191223,000000,24.885,24.885,24.767,24.787,33704,0
+TMFC.US,D,20191224,000000,24.895,24.895,24.747,24.777,21136,0
+TMFC.US,D,20191226,000000,24.865,25.001,24.84,24.99,39394,0
+TMFC.US,D,20191227,000000,25.145,25.146,24.965,25.025,74913,0
+TMFC.US,D,20191230,000000,25.005,25.015,24.717,24.777,48150,0
+TMFC.US,D,20191231,000000,24.707,24.895,24.707,24.895,60676,0
+TMFC.US,D,20200102,000000,25.145,25.254,25.005,25.254,84903,0
+TMFC.US,D,20200103,000000,25.065,25.184,25.015,25.055,188166,0
+TMFC.US,D,20200106,000000,24.975,25.244,24.777,25.244,52258,0
+TMFC.US,D,20200107,000000,25.254,25.255,25.152,25.178,30989,0
+TMFC.US,D,20200108,000000,25.105,25.514,25.105,25.404,37993,0
+TMFC.US,D,20200109,000000,25.623,25.666,25.534,25.643,92108,0
+TMFC.US,D,20200110,000000,25.793,25.793,25.563,25.613,70693,0
+TMFC.US,D,20200113,000000,25.753,25.853,25.663,25.843,64832,0
+TMFC.US,D,20200114,000000,25.892,25.902,25.723,25.753,55341,0
+TMFC.US,D,20200115,000000,25.813,25.912,25.763,25.833,42205,0
+TMFC.US,D,20200116,000000,26.012,26.072,25.912,26.072,46817,0
+TMFC.US,D,20200117,000000,26.222,26.222,26.084,26.202,62741,0
+TMFC.US,D,20200121,000000,26.162,26.261,26.122,26.212,60766,0
+TMFC.US,D,20200122,000000,26.361,26.381,26.201,26.232,71496,0
+TMFC.US,D,20200123,000000,26.271,26.278,26.122,26.261,47209,0
+TMFC.US,D,20200124,000000,26.411,26.411,25.937,26.062,59327,0
+TMFC.US,D,20200127,000000,25.524,25.691,25.33,25.424,102266,0
+TMFC.US,D,20200128,000000,25.663,25.952,25.663,25.912,49582,0
+TMFC.US,D,20200129,000000,26.132,26.152,25.904,26.022,54651,0
+TMFC.US,D,20200130,000000,25.942,26.122,25.803,26.122,32166,0
+TMFC.US,D,20200131,000000,26.202,26.202,25.633,25.663,85063,0
+TMFC.US,D,20200203,000000,25.723,26.102,25.723,26.062,53512,0
+TMFC.US,D,20200204,000000,26.271,26.6,26.271,26.551,41404,0
+TMFC.US,D,20200205,000000,26.88,26.88,26.464,26.561,63079,0
+TMFC.US,D,20200206,000000,26.72,26.82,26.615,26.78,93329,0
+TMFC.US,D,20200207,000000,26.76,26.842,26.66,26.75,40918,0
+TMFC.US,D,20200210,000000,26.77,27.048,26.68,27.048,53153,0
+TMFC.US,D,20200211,000000,27.258,27.297,26.964,27.068,141233,0
+TMFC.US,D,20200212,000000,27.248,27.277,27.068,27.277,43774,0
+TMFC.US,D,20200213,000000,27.148,27.36,27.068,27.258,90155,0
+TMFC.US,D,20200214,000000,27.337,27.377,27.238,27.357,76647,0
+TMFC.US,D,20200218,000000,27.317,27.437,27.273,27.427,83357,0
+TMFC.US,D,20200219,000000,27.616,27.696,27.517,27.607,164185,0
+TMFC.US,D,20200220,000000,27.656,27.656,27.108,27.467,94611,0
+TMFC.US,D,20200221,000000,27.387,27.387,26.86,26.969,70302,0
+TMFC.US,D,20200224,000000,25.932,26.22,25.683,25.947,221663,0
+TMFC.US,D,20200225,000000,26.082,26.152,25.075,25.165,195823,0
+TMFC.US,D,20200226,000000,25.185,25.675,25.075,25.234,165225,0
+TMFC.US,D,20200227,000000,24.647,24.978,23.989,23.989,253048,0
+TMFC.US,D,20200228,000000,23.092,24.065,22.992,24.009,312826,0
+TMFC.US,D,20200302,000000,24.378,25.264,23.989,25.264,267916,0
+TMFC.US,D,20200303,000000,25.444,25.613,24.227,24.488,178492,0
+TMFC.US,D,20200304,000000,25.085,25.514,24.717,25.514,78454,0
+TMFC.US,D,20200305,000000,24.895,25.205,24.534,24.777,115674,0
+TMFC.US,D,20200306,000000,23.939,24.398,23.67,24.288,92950,0
+TMFC.US,D,20200309,000000,22.484,23.451,22.484,22.624,254703,0
+TMFC.US,D,20200310,000000,23.69,23.859,22.647,23.859,92860,0
+TMFC.US,D,20200311,000000,23.301,23.434,22.48,22.793,69362,0
+TMFC.US,D,20200312,000000,20.919,22.011,20.68,20.68,257366,0
+TMFC.US,D,20200313,000000,21.926,22.561,20.768,22.561,120215,0
+TMFC.US,D,20200316,000000,19.634,21.318,19.345,19.943,176086,0
+TMFC.US,D,20200317,000000,20.252,21.258,19.733,21.019,138335,0
+TMFC.US,D,20200318,000000,19.484,20.528,19.006,20.172,247855,0
+TMFC.US,D,20200319,000000,19.733,20.989,19.494,20.501,249476,0
+TMFC.US,D,20200320,000000,21.089,21.118,19.668,19.684,143552,0
+TMFC.US,D,20200323,000000,19.494,19.763,18.798,19.484,165652,0
+TMFC.US,D,20200324,000000,20.471,21.009,20.294,20.929,109856,0
+TMFC.US,D,20200325,000000,21.268,21.976,20.764,21.168,152567,0
+TMFC.US,D,20200326,000000,21.298,22.335,21.298,22.335,159337,0
+TMFC.US,D,20200327,000000,21.786,22.125,21.428,21.428,97914,0
+TMFC.US,D,20200330,000000,21.777,22.335,21.577,22.215,66568,0
+TMFC.US,D,20200331,000000,22.086,22.574,21.886,21.946,99215,0
+TMFC.US,D,20200401,000000,21.378,21.536,20.999,21.055,54327,0
+TMFC.US,D,20200402,000000,20.929,21.442,20.854,21.437,142172,0
+TMFC.US,D,20200403,000000,21.507,21.597,20.934,21.184,29465,0
+TMFC.US,D,20200406,000000,21.786,22.674,21.732,22.554,78777,0
+TMFC.US,D,20200407,000000,23.471,23.471,22.482,22.654,89535,0
+TMFC.US,D,20200408,000000,22.912,23.271,22.533,23.241,55514,0
+TMFC.US,D,20200409,000000,23.5,23.52,23.092,23.276,84562,0
+TMFC.US,D,20200413,000000,23.211,23.471,22.922,23.461,83390,0
+TMFC.US,D,20200414,000000,23.74,24.408,23.74,24.347,89781,0
+TMFC.US,D,20200415,000000,23.979,24.169,23.732,23.939,72585,0
+TMFC.US,D,20200416,000000,24.228,24.405,23.999,24.328,79945,0
+TMFC.US,D,20200417,000000,24.895,24.895,24.318,24.597,114521,0
+TMFC.US,D,20200420,000000,24.258,24.687,24.258,24.438,66976,0
+TMFC.US,D,20200421,000000,24.149,24.188,23.421,23.52,134912,0
+TMFC.US,D,20200422,000000,23.899,24.298,23.899,24.119,45740,0
+TMFC.US,D,20200423,000000,24.258,24.518,24.126,24.238,49598,0
+TMFC.US,D,20200424,000000,24.338,24.577,24.159,24.448,88677,0
+TMFC.US,D,20200427,000000,24.817,24.905,24.667,24.777,66052,0
+TMFC.US,D,20200428,000000,25.055,25.055,24.348,24.348,46235,0
+TMFC.US,D,20200429,000000,24.995,25.262,24.819,25.205,71652,0
+TMFC.US,D,20200430,000000,25.254,25.304,25.004,25.185,46887,0
+TMFC.US,D,20200501,000000,24.567,24.895,24.378,24.617,59000,0
+TMFC.US,D,20200504,000000,24.388,24.817,24.218,24.817,43884,0
+TMFC.US,D,20200505,000000,25.075,25.284,24.945,25.095,56655,0
+TMFC.US,D,20200506,000000,25.264,25.334,24.995,25.135,78164,0
+TMFC.US,D,20200507,000000,25.444,25.494,25.237,25.374,43952,0
+TMFC.US,D,20200508,000000,25.693,25.736,25.524,25.678,111175,0
+TMFC.US,D,20200511,000000,25.623,26.052,25.514,25.942,101778,0
+TMFC.US,D,20200512,000000,26.062,26.062,25.424,25.454,76961,0
+TMFC.US,D,20200513,000000,25.324,25.633,24.837,25.145,91904,0
+TMFC.US,D,20200514,000000,24.797,25.314,24.691,25.294,54137,0
+TMFC.US,D,20200515,000000,25.165,25.603,25.067,25.603,54035,0
+TMFC.US,D,20200518,000000,26.132,26.172,25.952,26.082,78067,0
+TMFC.US,D,20200519,000000,26.082,26.301,25.992,25.992,65266,0
+TMFC.US,D,20200520,000000,26.341,26.466,26.241,26.431,63138,0
+TMFC.US,D,20200521,000000,26.411,26.501,26.142,26.202,75737,0
+TMFC.US,D,20200522,000000,26.202,26.341,26.092,26.331,98401,0
+TMFC.US,D,20200526,000000,26.979,26.979,26.311,26.371,95335,0
+TMFC.US,D,20200527,000000,26.411,26.501,25.839,26.451,92196,0
+TMFC.US,D,20200528,000000,26.351,26.89,26.351,26.501,81540,0
+TMFC.US,D,20200529,000000,26.59,26.82,26.379,26.65,42969,0
+TMFC.US,D,20200601,000000,26.72,26.9,26.65,26.82,63951,0
+TMFC.US,D,20200602,000000,26.949,26.959,26.676,26.959,49336,0
+TMFC.US,D,20200603,000000,27.018,27.198,26.964,27.198,59187,0
+TMFC.US,D,20200604,000000,27.088,27.208,26.741,26.939,62160,0
+TMFC.US,D,20200605,000000,27.218,27.516,27.028,27.497,112022,0
+TMFC.US,D,20200608,000000,27.517,27.696,27.307,27.636,99762,0
+TMFC.US,D,20200609,000000,27.616,27.906,27.557,27.776,98193,0
+TMFC.US,D,20200610,000000,28.005,28.245,27.906,28.105,91441,0
+TMFC.US,D,20200611,000000,27.407,27.626,26.561,26.64,135693,0
+TMFC.US,D,20200612,000000,27.307,27.307,26.341,26.69,132360,0
+TMFC.US,D,20200615,000000,26.471,27.188,26.291,27.088,112114,0
+TMFC.US,D,20200616,000000,27.597,27.728,27.208,27.597,60291,0
+TMFC.US,D,20200617,000000,27.626,27.836,27.517,27.537,67474,0
+TMFC.US,D,20200618,000000,27.447,27.696,27.447,27.636,64438,0
+TMFC.US,D,20200619,000000,27.995,27.995,27.487,27.597,59593,0
+TMFC.US,D,20200622,000000,27.676,27.987,27.567,27.964,47548,0
+TMFC.US,D,20200623,000000,28.105,28.436,28.095,28.265,101477,0
+TMFC.US,D,20200624,000000,28.155,28.265,27.407,27.626,86270,0
+TMFC.US,D,20200625,000000,27.437,27.896,27.297,27.856,90902,0
+TMFC.US,D,20200626,000000,27.876,27.876,27.098,27.098,70796,0
+TMFC.US,D,20200629,000000,27.267,27.357,26.83,27.347,65744,0
+TMFC.US,D,20200630,000000,27.477,27.95,27.347,27.906,43914,0
+TMFC.US,D,20200701,000000,28.055,28.419,27.917,28.324,48902,0
+TMFC.US,D,20200702,000000,28.733,28.793,28.394,28.394,37068,0
+TMFC.US,D,20200706,000000,28.813,29.171,28.777,29.112,128533,0
+TMFC.US,D,20200707,000000,29.052,29.39,28.903,28.903,63916,0
+TMFC.US,D,20200708,000000,28.933,29.301,28.933,29.291,46075,0
+TMFC.US,D,20200709,000000,29.56,29.56,29.002,29.48,50561,0
+TMFC.US,D,20200710,000000,29.48,29.63,29.147,29.6,62864,0
+TMFC.US,D,20200713,000000,29.899,30.213,28.983,29.072,108723,0
+TMFC.US,D,20200714,000000,28.813,29.42,28.444,29.42,82513,0
+TMFC.US,D,20200715,000000,29.48,29.63,29.14,29.47,93195,0
+TMFC.US,D,20200716,000000,29.251,29.281,28.963,29.181,54711,0
+TMFC.US,D,20200717,000000,29.241,29.38,29.072,29.34,43324,0
+TMFC.US,D,20200720,000000,29.35,30.108,29.285,30.008,71672,0
+TMFC.US,D,20200721,000000,30.348,30.348,29.689,29.799,66022,0
+TMFC.US,D,20200722,000000,29.689,29.949,29.65,29.924,51176,0
+TMFC.US,D,20200723,000000,29.939,29.989,29.072,29.211,71736,0
+TMFC.US,D,20200724,000000,28.903,29.161,28.607,29.022,55972,0
+TMFC.US,D,20200727,000000,29.112,29.47,29.082,29.38,46917,0
+TMFC.US,D,20200728,000000,29.45,29.47,29.062,29.122,42794,0
+TMFC.US,D,20200729,000000,29.251,29.54,29.241,29.51,36394,0
+TMFC.US,D,20200730,000000,29.321,29.54,29.008,29.53,36678,0
+TMFC.US,D,20200731,000000,29.969,29.969,29.51,29.919,50486,0
+TMFC.US,D,20200803,000000,30.377,30.447,30.208,30.367,113088,0
+TMFC.US,D,20200804,000000,30.308,30.477,30.202,30.447,52554,0
+TMFC.US,D,20200805,000000,30.677,30.756,30.497,30.699,41716,0
+TMFC.US,D,20200806,000000,30.796,31.185,30.677,31.095,72316,0
+TMFC.US,D,20200807,000000,31.125,31.194,30.637,30.866,62653,0
+TMFC.US,D,20200810,000000,30.986,30.986,30.497,30.736,47595,0
+TMFC.US,D,20200811,000000,30.687,30.811,30.238,30.328,50650,0
+TMFC.US,D,20200812,000000,30.427,30.996,30.427,30.966,44378,0
+TMFC.US,D,20200813,000000,31.006,31.245,30.956,31.045,35038,0
+TMFC.US,D,20200814,000000,31.125,31.13,30.886,30.936,48014,0
+TMFC.US,D,20200817,000000,31.185,31.295,31.155,31.245,34683,0
+TMFC.US,D,20200818,000000,31.374,31.633,31.245,31.613,46638,0
+TMFC.US,D,20200819,000000,31.792,31.792,31.374,31.463,68668,0
+TMFC.US,D,20200820,000000,31.393,31.882,31.265,31.802,58685,0
+TMFC.US,D,20200821,000000,31.872,32.091,31.723,31.992,79219,0
+TMFC.US,D,20200824,000000,32.45,32.52,31.963,32.261,73252,0
+TMFC.US,D,20200825,000000,32.291,32.505,32.155,32.49,89331,0
+TMFC.US,D,20200826,000000,32.73,33.358,32.69,33.238,123053,0
+TMFC.US,D,20200827,000000,33.496,33.516,32.995,33.158,127405,0
+TMFC.US,D,20200828,000000,33.378,33.428,33.229,33.398,61263,0
+TMFC.US,D,20200831,000000,33.496,33.775,33.437,33.546,129346,0
+TMFC.US,D,20200901,000000,33.915,34.085,33.716,34.045,83061,0
+TMFC.US,D,20200902,000000,34.503,34.503,33.786,34.503,130925,0
+TMFC.US,D,20200903,000000,34.144,34.144,32.44,32.849,247990,0
+TMFC.US,D,20200904,000000,32.47,32.939,30.966,32.408,330648,0
+TMFC.US,D,20200908,000000,31.364,31.802,31.036,31.036,153049,0
+TMFC.US,D,20200909,000000,31.683,32.156,31.423,31.802,78357,0
+TMFC.US,D,20200910,000000,32.231,32.341,31.195,31.383,94866,0
+TMFC.US,D,20200911,000000,31.653,31.653,30.736,31.115,59088,0
+TMFC.US,D,20200914,000000,31.383,31.822,31.366,31.593,100779,0
+TMFC.US,D,20200915,000000,32.052,32.171,31.758,31.992,54147,0
+TMFC.US,D,20200916,000000,32.121,32.121,31.513,31.532,47655,0
+TMFC.US,D,20200917,000000,31.016,31.275,30.721,31.065,79207,0
+TMFC.US,D,20200918,000000,31.295,31.295,30.292,30.647,101999,0
+TMFC.US,D,20200921,000000,30.178,30.687,29.903,30.687,77550,0
+TMFC.US,D,20200922,000000,30.986,31.275,30.586,31.275,53518,0
+TMFC.US,D,20200923,000000,31.255,31.255,30.228,30.407,41616,0
+TMFC.US,D,20200924,000000,30.128,30.727,29.959,30.437,38859,0
+TMFC.US,D,20200925,000000,30.627,31.178,30.377,31.175,39788,0
+TMFC.US,D,20200928,000000,31.752,31.752,31.383,31.548,62951,0
+TMFC.US,D,20200929,000000,31.703,31.713,31.433,31.513,26875,0
+TMFC.US,D,20200930,000000,31.513,32.091,31.499,31.782,40125,0
+TMFC.US,D,20201001,000000,31.992,32.247,31.912,32.101,68811,0
+TMFC.US,D,20201002,000000,31.383,31.909,31.305,31.493,68914,0
+TMFC.US,D,20201005,000000,31.792,32.091,31.752,32.091,73097,0
+TMFC.US,D,20201006,000000,32.101,32.101,31.438,31.493,53416,0
+TMFC.US,D,20201007,000000,31.713,32.141,31.713,32.121,37615,0
+TMFC.US,D,20201008,000000,32.401,32.401,32.091,32.261,21252,0
+TMFC.US,D,20201009,000000,32.47,32.73,32.366,32.73,39443,0
+TMFC.US,D,20201012,000000,33.208,33.794,32.999,33.506,76790,0
+TMFC.US,D,20201013,000000,33.646,33.721,33.368,33.521,45660,0
+TMFC.US,D,20201014,000000,33.626,33.626,33.011,33.278,91786,0
+TMFC.US,D,20201015,000000,32.789,33.084,32.489,32.949,104606,0
+TMFC.US,D,20201016,000000,33.308,33.383,32.899,32.899,55776,0
+TMFC.US,D,20201019,000000,33.178,33.196,32.3,32.361,46288,0
+TMFC.US,D,20201020,000000,32.57,32.796,32.288,32.41,35099,0
+TMFC.US,D,20201021,000000,32.57,32.779,32.381,32.47,56821,0
+TMFC.US,D,20201022,000000,32.42,32.64,32.032,32.42,43091,0
+TMFC.US,D,20201023,000000,32.61,32.64,32.211,32.53,53822,0
+TMFC.US,D,20201026,000000,32.311,32.524,31.593,31.892,108671,0
+TMFC.US,D,20201027,000000,32.101,32.281,31.943,32.161,79888,0
+TMFC.US,D,20201028,000000,31.503,31.593,30.856,30.906,150227,0
+TMFC.US,D,20201029,000000,31.105,31.643,31.103,31.315,77732,0
+TMFC.US,D,20201030,000000,31.055,31.255,30.284,30.657,149011,0
+TMFC.US,D,20201102,000000,30.876,31.032,30.411,30.736,68387,0
+TMFC.US,D,20201103,000000,31.055,31.463,30.836,31.225,48287,0
+TMFC.US,D,20201104,000000,31.982,32.819,31.982,32.66,108818,0
+TMFC.US,D,20201105,000000,33.378,33.467,33.138,33.388,91764,0
+TMFC.US,D,20201106,000000,33.218,33.456,32.849,33.388,84086,0
+TMFC.US,D,20201109,000000,34.523,34.533,32.969,32.999,155082,0
+TMFC.US,D,20201110,000000,32.57,32.7,32.052,32.42,73920,0
+TMFC.US,D,20201111,000000,32.779,33.034,32.661,33.009,37610,0
+TMFC.US,D,20201112,000000,33.019,33.178,32.69,32.877,44607,0
+TMFC.US,D,20201113,000000,33.059,33.059,32.684,33.009,50674,0
+TMFC.US,D,20201116,000000,33.148,33.282,33.009,33.168,51420,0
+TMFC.US,D,20201117,000000,33.358,33.368,33.079,33.278,63183,0
+TMFC.US,D,20201118,000000,33.298,33.298,32.96,32.96,50931,0
+TMFC.US,D,20201119,000000,33.138,33.208,32.854,33.089,66658,0
+TMFC.US,D,20201120,000000,33.049,33.167,32.909,32.909,96233,0
+TMFC.US,D,20201123,000000,32.929,33.118,32.662,32.919,43178,0
+TMFC.US,D,20201124,000000,33.238,33.388,32.919,33.388,78153,0
+TMFC.US,D,20201125,000000,33.338,33.606,33.338,33.606,60391,0
+TMFC.US,D,20201127,000000,33.785,33.829,33.666,33.722,26040,0
+TMFC.US,D,20201130,000000,33.785,33.785,33.308,33.766,40801,0
+TMFC.US,D,20201201,000000,34.154,34.253,33.877,34.124,58348,0
+TMFC.US,D,20201202,000000,33.825,34.202,33.676,34.115,53431,0
+TMFC.US,D,20201203,000000,34.204,34.274,33.946,34.065,68266,0
+TMFC.US,D,20201204,000000,34.065,34.224,34.02,34.224,67902,0
+TMFC.US,D,20201207,000000,34.284,34.372,34.194,34.354,64325,0
+TMFC.US,D,20201208,000000,34.095,34.473,34.059,34.473,57688,0
+TMFC.US,D,20201209,000000,34.543,34.543,33.666,33.785,70384,0
+TMFC.US,D,20201210,000000,33.646,33.995,33.536,33.89,59874,0
+TMFC.US,D,20201211,000000,33.835,33.915,33.561,33.815,43025,0
+TMFC.US,D,20201214,000000,34.244,34.314,33.905,33.985,77682,0
+TMFC.US,D,20201215,000000,34.384,34.404,34.035,34.294,67931,0
+TMFC.US,D,20201216,000000,34.274,34.569,34.274,34.514,48641,0
+TMFC.US,D,20201217,000000,34.744,34.854,34.654,34.834,66468,0
+TMFC.US,D,20201218,000000,34.934,34.934,34.403,34.679,87135,0
+TMFC.US,D,20201221,000000,34.594,34.684,34.069,34.674,76980,0
+TMFC.US,D,20201222,000000,34.834,34.878,34.515,34.761,59031,0
+TMFC.US,D,20201223,000000,34.734,34.832,34.644,34.656,63371,0
+TMFC.US,D,20201224,000000,34.754,34.824,34.653,34.704,44015,0
+TMFC.US,D,20201228,000000,35.054,35.274,34.84,35.274,76911,0
+TMFC.US,D,20201229,000000,35.544,35.544,35.091,35.184,57342,0
+TMFC.US,D,20201230,000000,35.384,35.384,35.086,35.194,59544,0
+TMFC.US,D,20201231,000000,35.294,35.344,34.984,35.304,59784,0
+TMFC.US,D,20210104,000000,35.484,35.484,34.269,34.754,130525,0
+TMFC.US,D,20210105,000000,34.624,34.964,34.558,34.844,67066,0
+TMFC.US,D,20210106,000000,34.614,34.924,34.329,34.414,97923,0
+TMFC.US,D,20210107,000000,34.674,35.354,34.674,35.294,81255,0
+TMFC.US,D,20210108,000000,35.594,35.713,35.221,35.713,81103,0
+TMFC.US,D,20210111,000000,35.374,35.426,35.064,35.184,105502,0
+TMFC.US,D,20210112,000000,35.274,35.274,34.754,35.064,100720,0
+TMFC.US,D,20210113,000000,35.144,35.344,35.024,35.224,50479,0
+TMFC.US,D,20210114,000000,35.394,35.394,34.819,34.884,82574,0
+TMFC.US,D,20210115,000000,34.774,34.965,34.564,34.674,60267,0
+TMFC.US,D,20210119,000000,35.034,35.094,34.744,35.022,108763,0
+TMFC.US,D,20210120,000000,35.504,36.032,35.314,35.963,85303,0
+TMFC.US,D,20210121,000000,36.183,36.263,35.983,36.183,137046,0
+TMFC.US,D,20210122,000000,36.063,36.313,36.03,36.24,68070,0
+TMFC.US,D,20210125,000000,36.533,36.692,35.662,36.513,73175,0
+TMFC.US,D,20210126,000000,36.653,36.663,36.373,36.423,53126,0
+TMFC.US,D,20210127,000000,36.283,36.283,35.354,35.474,113443,0
+TMFC.US,D,20210128,000000,35.544,36.271,35.514,35.733,51272,0
+TMFC.US,D,20210129,000000,35.494,35.573,34.774,35.024,100419,0
+TMFC.US,D,20210201,000000,35.467,35.905,35.149,35.853,67048,0
+TMFC.US,D,20210202,000000,36.323,36.543,36.263,36.423,94251,0
+TMFC.US,D,20210203,000000,36.783,36.783,36.393,36.483,53592,0
+TMFC.US,D,20210204,000000,36.683,36.823,36.503,36.823,62678,0
+TMFC.US,D,20210205,000000,37.023,37.061,36.802,36.983,68239,0
+TMFC.US,D,20210208,000000,37.323,37.323,36.963,37.153,50617,0
+TMFC.US,D,20210209,000000,37.123,37.256,36.997,37.143,56457,0
+TMFC.US,D,20210210,000000,37.413,37.413,36.783,37.078,86940,0
+TMFC.US,D,20210211,000000,37.153,37.363,36.983,37.183,48180,0
+TMFC.US,D,20210212,000000,37.193,37.403,37.023,37.393,66483,0
+TMFC.US,D,20210216,000000,37.553,37.553,37.134,37.263,102184,0
+TMFC.US,D,20210217,000000,37.043,37.153,36.715,37.153,83819,0
+TMFC.US,D,20210218,000000,36.923,37.063,36.583,36.987,33526,0
+TMFC.US,D,20210219,000000,37.203,37.203,36.663,36.713,58632,0
+TMFC.US,D,20210222,000000,36.403,36.413,35.933,35.933,84733,0
+TMFC.US,D,20210223,000000,35.604,36.031,34.734,35.843,90373,0
+TMFC.US,D,20210224,000000,35.793,36.102,35.298,36.102,67958,0
+TMFC.US,D,20210225,000000,35.833,36.103,34.824,35.064,50547,0
+TMFC.US,D,20210226,000000,35.164,35.534,34.764,35.174,48213,0
+TMFC.US,D,20210301,000000,35.653,36.063,35.457,36.003,62023,0
+TMFC.US,D,20210302,000000,36.203,36.203,35.574,35.584,51819,0
+TMFC.US,D,20210303,000000,35.594,35.604,34.654,34.654,88901,0
+TMFC.US,D,20210304,000000,34.494,34.879,33.624,34.077,143357,0
+TMFC.US,D,20210305,000000,34.314,34.614,33.319,34.524,127723,0
+TMFC.US,D,20210308,000000,34.494,34.835,33.934,33.934,87453,0
+TMFC.US,D,20210309,000000,34.504,35.204,34.504,34.954,85888,0
+TMFC.US,D,20210310,000000,35.464,35.486,34.914,34.984,61000,0
+TMFC.US,D,20210311,000000,35.344,35.846,35.344,35.614,51866,0
+TMFC.US,D,20210312,000000,35.474,35.494,35.094,35.484,28094,0
+TMFC.US,D,20210315,000000,35.604,35.753,35.359,35.753,39790,0
+TMFC.US,D,20210316,000000,35.983,36.192,35.703,35.863,55739,0
+TMFC.US,D,20210317,000000,35.584,36.083,35.398,35.923,25334,0
+TMFC.US,D,20210318,000000,35.384,35.514,34.914,35.034,46101,0
+TMFC.US,D,20210319,000000,35.094,35.174,34.752,35.084,30975,0
+TMFC.US,D,20210322,000000,35.244,35.666,35.244,35.506,24066,0
+TMFC.US,D,20210323,000000,35.534,35.822,35.374,35.444,32051,0
+TMFC.US,D,20210324,000000,35.693,35.693,34.934,34.934,38774,0
+TMFC.US,D,20210325,000000,34.594,34.963,34.484,34.814,40553,0
+TMFC.US,D,20210326,000000,34.854,35.324,34.734,35.204,50321,0
+TMFC.US,D,20210329,000000,35.124,35.4,34.984,35.304,40674,0
+TMFC.US,D,20210330,000000,35.264,35.264,34.894,35.054,51376,0
+TMFC.US,D,20210331,000000,35.394,35.783,35.341,35.584,47844,0
+TMFC.US,D,20210401,000000,35.883,36.127,35.883,36.123,45742,0
+TMFC.US,D,20210405,000000,36.543,36.872,36.392,36.833,39969,0
+TMFC.US,D,20210406,000000,36.803,37.003,36.703,36.863,28536,0
+TMFC.US,D,20210407,000000,36.953,37.073,36.853,36.976,34103,0
+TMFC.US,D,20210408,000000,37.233,37.353,37.113,37.343,30678,0
+TMFC.US,D,20210409,000000,37.353,37.693,37.271,37.693,39521,0
+TMFC.US,D,20210412,000000,37.763,37.763,37.493,37.683,37575,0
+TMFC.US,D,20210413,000000,37.822,38.122,37.822,38.042,41262,0
+TMFC.US,D,20210414,000000,38.182,38.182,37.668,37.713,52250,0
+TMFC.US,D,20210415,000000,38.052,38.295,38.046,38.292,46281,0
+TMFC.US,D,20210416,000000,38.352,38.352,38.059,38.272,48702,0
+TMFC.US,D,20210419,000000,38.252,38.252,37.812,37.962,48537,0
+TMFC.US,D,20210420,000000,37.972,38.016,37.533,37.673,44675,0
+TMFC.US,D,20210421,000000,37.763,37.992,37.483,37.992,40582,0
+TMFC.US,D,20210422,000000,37.992,38.072,37.472,37.513,57864,0
+TMFC.US,D,20210423,000000,37.573,38.162,37.563,38.062,28971,0
+TMFC.US,D,20210426,000000,38.212,38.272,38.002,38.222,58454,0
+TMFC.US,D,20210427,000000,38.332,38.332,38.052,38.152,28236,0
+TMFC.US,D,20210428,000000,38.052,38.252,38.027,38.058,65063,0
+TMFC.US,D,20210429,000000,38.482,38.482,37.865,38.182,36908,0
+TMFC.US,D,20210430,000000,38.032,38.142,37.921,37.942,53494,0
+TMFC.US,D,20210503,000000,38.182,38.208,37.812,37.852,49243,0
+TMFC.US,D,20210504,000000,37.623,37.623,36.883,37.213,41815,0
+TMFC.US,D,20210505,000000,37.423,37.454,36.993,37.063,27978,0
+TMFC.US,D,20210506,000000,37.153,37.313,36.803,37.313,37012,0
+TMFC.US,D,20210507,000000,37.663,37.793,37.523,37.603,40048,0
+TMFC.US,D,20210510,000000,37.533,37.533,36.843,36.873,37642,0
+TMFC.US,D,20210511,000000,36.103,36.745,36.083,36.673,49425,0
+TMFC.US,D,20210512,000000,36.193,36.324,35.693,35.813,48036,0
+TMFC.US,D,20210513,000000,36.133,36.303,35.803,36.103,50044,0
+TMFC.US,D,20210514,000000,36.483,36.833,36.383,36.803,25822,0
+TMFC.US,D,20210517,000000,36.723,36.723,36.333,36.623,52580,0
+TMFC.US,D,20210518,000000,36.733,36.823,36.403,36.453,29614,0
+TMFC.US,D,20210519,000000,36.003,36.393,35.868,36.393,23644,0
+TMFC.US,D,20210520,000000,36.613,37.028,36.613,36.913,49855,0
+TMFC.US,D,20210521,000000,37.053,37.15,36.774,36.793,29780,0
+TMFC.US,D,20210524,000000,36.963,37.45,36.963,37.343,45831,0
+TMFC.US,D,20210525,000000,37.413,37.573,37.298,37.403,59473,0
+TMFC.US,D,20210526,000000,37.363,37.581,37.363,37.513,31388,0
+TMFC.US,D,20210527,000000,37.613,37.613,37.433,37.533,38109,0
+TMFC.US,D,20210528,000000,37.663,37.723,37.488,37.553,24265,0
+TMFC.US,D,20210601,000000,37.773,37.773,37.273,37.443,31231,0
+TMFC.US,D,20210602,000000,37.423,37.513,37.263,37.383,22336,0
+TMFC.US,D,20210603,000000,37.263,37.263,36.953,37.103,19882,0
+TMFC.US,D,20210604,000000,37.203,37.618,37.183,37.593,19594,0
+TMFC.US,D,20210607,000000,37.683,37.743,37.543,37.733,20830,0
+TMFC.US,D,20210608,000000,37.763,37.927,37.593,37.795,24853,0
+TMFC.US,D,20210609,000000,37.962,37.962,37.763,37.763,26768,0
+TMFC.US,D,20210610,000000,37.793,38.122,37.793,38.122,26612,0
+TMFC.US,D,20210611,000000,38.212,38.212,38.068,38.202,40807,0
+TMFC.US,D,20210614,000000,38.142,38.482,38.122,38.482,31501,0
+TMFC.US,D,20210615,000000,38.572,38.572,38.25,38.281,23930,0
+TMFC.US,D,20210616,000000,38.412,38.429,37.827,38.172,23701,0
+TMFC.US,D,20210617,000000,38.142,38.666,38.142,38.562,21317,0
+TMFC.US,D,20210618,000000,38.452,38.465,38.252,38.312,44145,0
+TMFC.US,D,20210621,000000,38.442,38.622,38.096,38.612,90859,0
+TMFC.US,D,20210622,000000,38.692,38.992,38.592,38.972,27915,0
+TMFC.US,D,20210623,000000,39.022,39.072,38.887,38.982,38463,0
+TMFC.US,D,20210624,000000,39.242,39.306,39.094,39.122,29718,0
+TMFC.US,D,20210625,000000,39.332,39.332,39.092,39.212,47125,0
+TMFC.US,D,20210628,000000,39.362,39.522,39.326,39.522,23738,0
+TMFC.US,D,20210629,000000,39.592,39.622,39.438,39.592,38231,0
+TMFC.US,D,20210630,000000,39.612,39.617,39.503,39.562,41221,0
+TMFC.US,D,20210701,000000,39.562,39.682,39.422,39.682,30994,0
+TMFC.US,D,20210702,000000,39.892,40.151,39.872,40.131,35216,0
+TMFC.US,D,20210706,000000,40.131,40.381,40.011,40.351,31904,0
+TMFC.US,D,20210707,000000,40.491,40.901,40.297,40.531,58834,0
+TMFC.US,D,20210708,000000,40.051,40.341,39.823,40.211,68725,0
+TMFC.US,D,20210709,000000,40.351,40.59,40.311,40.581,29926,0
+TMFC.US,D,20210712,000000,40.771,40.771,40.621,40.731,35950,0
+TMFC.US,D,20210713,000000,40.731,41.043,40.661,40.721,41016,0
+TMFC.US,D,20210714,000000,40.951,41.06,40.721,40.781,40404,0
+TMFC.US,D,20210715,000000,40.781,40.781,40.401,40.591,50976,0
+TMFC.US,D,20210716,000000,40.761,40.811,40.301,40.401,25257,0
+TMFC.US,D,20210719,000000,39.952,39.981,39.552,39.822,63040,0
+TMFC.US,D,20210720,000000,40.071,40.489,39.86,40.411,36534,0
+TMFC.US,D,20210721,000000,40.451,40.651,40.406,40.651,31159,0
+TMFC.US,D,20210722,000000,40.761,40.969,40.744,40.941,40946,0
+TMFC.US,D,20210723,000000,41.361,41.581,41.121,41.561,33560,0
+TMFC.US,D,20210726,000000,41.541,41.581,41.416,41.581,30184,0
+TMFC.US,D,20210727,000000,41.581,41.581,40.731,41.201,30938,0
+TMFC.US,D,20210728,000000,41.321,41.351,40.961,41.151,39534,0
+TMFC.US,D,20210729,000000,41.131,41.271,41.131,41.141,42093,0
+TMFC.US,D,20210730,000000,40.951,40.951,40.581,40.741,29920,0
+TMFC.US,D,20210802,000000,40.991,40.991,40.629,40.701,27133,0
+TMFC.US,D,20210803,000000,40.691,40.931,40.461,40.931,20130,0
+TMFC.US,D,20210804,000000,40.941,41.011,40.751,40.936,30591,0
+TMFC.US,D,20210805,000000,41.061,41.241,41.001,41.241,25014,0
+TMFC.US,D,20210806,000000,41.191,41.191,40.971,41.121,31715,0
+TMFC.US,D,20210809,000000,41.191,41.191,41.061,41.161,29152,0
+TMFC.US,D,20210810,000000,41.251,41.251,40.871,40.941,19663,0
+TMFC.US,D,20210811,000000,41.131,41.141,40.771,40.851,26339,0
+TMFC.US,D,20210812,000000,40.921,41.131,40.757,41.121,24077,0
+TMFC.US,D,20210813,000000,41.181,41.231,41.121,41.211,25011,0
+TMFC.US,D,20210816,000000,41.131,41.311,40.675,41.311,30549,0
+TMFC.US,D,20210817,000000,41.031,41.091,40.711,40.961,25723,0
+TMFC.US,D,20210818,000000,40.901,40.961,40.531,40.541,19756,0
+TMFC.US,D,20210819,000000,40.301,40.827,40.241,40.691,35056,0
+TMFC.US,D,20210820,000000,40.811,41.101,40.72,41.091,25360,0
+TMFC.US,D,20210823,000000,41.261,41.661,41.261,41.591,68721,0
+TMFC.US,D,20210824,000000,41.591,41.771,41.591,41.641,41684,0
+TMFC.US,D,20210825,000000,41.781,41.851,41.611,41.711,26962,0
+TMFC.US,D,20210826,000000,41.591,41.721,41.461,41.471,42823,0
+TMFC.US,D,20210827,000000,41.481,41.831,41.481,41.781,18712,0
+TMFC.US,D,20210830,000000,41.801,42.322,41.801,42.22,58249,0
+TMFC.US,D,20210831,000000,42.32,42.32,42.102,42.18,26649,0
+TMFC.US,D,20210901,000000,42.38,42.465,42.245,42.29,40580,0
+TMFC.US,D,20210902,000000,42.49,42.49,42.15,42.19,21788,0
+TMFC.US,D,20210903,000000,42.21,42.36,42.04,42.33,30238,0
+TMFC.US,D,20210907,000000,42.38,42.5,42.245,42.46,177319,0
+TMFC.US,D,20210908,000000,42.45,42.45,42.081,42.32,37893,0
+TMFC.US,D,20210909,000000,42.36,42.47,42.111,42.17,79447,0
+TMFC.US,D,20210910,000000,42.3,42.43,41.711,41.719,36467,0
+TMFC.US,D,20210913,000000,42.001,42.171,41.486,41.671,60587,0
+TMFC.US,D,20210914,000000,41.931,41.96,41.561,41.651,29114,0
+TMFC.US,D,20210915,000000,41.721,41.981,41.441,41.911,50844,0
+TMFC.US,D,20210916,000000,41.741,41.981,41.585,41.901,19027,0
+TMFC.US,D,20210917,000000,41.871,41.871,41.396,41.541,39514,0
+TMFC.US,D,20210920,000000,40.856,40.991,40.181,40.631,119094,0
+TMFC.US,D,20210921,000000,40.841,41.051,40.664,40.771,43302,0
+TMFC.US,D,20210922,000000,40.891,41.181,40.731,41.071,43245,0
+TMFC.US,D,20210923,000000,41.301,41.588,41.211,41.471,25449,0
+TMFC.US,D,20210924,000000,41.281,41.626,41.281,41.551,18481,0
+TMFC.US,D,20210927,000000,41.381,41.381,41.096,41.261,30715,0
+TMFC.US,D,20210928,000000,41.071,41.071,40.081,40.181,58113,0
+TMFC.US,D,20210929,000000,40.281,40.446,40.031,40.111,23666,0
+TMFC.US,D,20210930,000000,40.331,40.391,39.808,39.852,47821,0
+TMFC.US,D,20211001,000000,39.961,40.321,39.522,40.191,108643,0
+TMFC.US,D,20211004,000000,40.001,40.191,39.082,39.352,65213,0
+TMFC.US,D,20211005,000000,39.402,40.153,39.402,39.852,52756,0
+TMFC.US,D,20211006,000000,39.492,40.221,39.442,40.221,34636,0
+TMFC.US,D,20211007,000000,40.461,40.831,40.461,40.571,48665,0
+TMFC.US,D,20211008,000000,40.791,40.791,40.351,40.361,19211,0
+TMFC.US,D,20211011,000000,40.361,40.651,40.141,40.151,29908,0
+TMFC.US,D,20211012,000000,40.361,40.361,40.011,40.096,22873,0
+TMFC.US,D,20211013,000000,40.211,40.326,40.031,40.311,41400,0
+TMFC.US,D,20211014,000000,40.721,41.081,40.721,41.081,21650,0
+TMFC.US,D,20211015,000000,41.341,41.441,41.181,41.441,47048,0
+TMFC.US,D,20211018,000000,41.291,41.821,41.182,41.821,20810,0
+TMFC.US,D,20211019,000000,41.881,42.101,41.861,42.041,25158,0
+TMFC.US,D,20211020,000000,42.2,42.229,41.881,42.071,27139,0
+TMFC.US,D,20211021,000000,42.001,42.32,41.991,42.32,24093,0
+TMFC.US,D,20211022,000000,42.2,42.22,41.786,42.021,38580,0
+TMFC.US,D,20211025,000000,42.061,42.44,41.933,42.39,27662,0
+TMFC.US,D,20211026,000000,42.56,42.806,42.41,42.49,24391,0
+TMFC.US,D,20211027,000000,42.59,42.88,42.5,42.5,16822,0
+TMFC.US,D,20211028,000000,42.8,42.97,42.64,42.97,32668,0
+TMFC.US,D,20211029,000000,42.66,43.17,42.576,43.17,31717,0
+TMFC.US,D,20211101,000000,43.37,43.37,42.866,43.07,36756,0
+TMFC.US,D,20211102,000000,43,43.264,43,43.25,22136,0
+TMFC.US,D,20211103,000000,43.3,43.61,43.102,43.61,25428,0
+TMFC.US,D,20211104,000000,43.73,44.06,43.72,44.05,53087,0
+TMFC.US,D,20211105,000000,44.26,44.383,43.98,44.1,25592,0
+TMFC.US,D,20211108,000000,44.13,44.309,44.08,44.129,28775,0
+TMFC.US,D,20211109,000000,44.15,44.203,43.68,43.8,35746,0
+TMFC.US,D,20211110,000000,43.6,43.816,43.02,43.22,31210,0
+TMFC.US,D,20211111,000000,43.49,43.52,43.16,43.16,32410,0
+TMFC.US,D,20211112,000000,43.38,43.81,43.25,43.79,24641,0
+TMFC.US,D,20211115,000000,43.97,43.97,43.594,43.75,28812,0
+TMFC.US,D,20211116,000000,43.85,44.08,43.78,44.06,21562,0
+TMFC.US,D,20211117,000000,44.06,44.17,43.88,43.98,24275,0
+TMFC.US,D,20211118,000000,44.11,44.449,43.99,44.439,50585,0
+TMFC.US,D,20211119,000000,44.599,44.769,44.529,44.639,32948,0
+TMFC.US,D,20211122,000000,44.839,44.979,44.07,44.07,29603,0
+TMFC.US,D,20211123,000000,43.98,44.07,43.376,43.82,43522,0
+TMFC.US,D,20211124,000000,43.62,44.07,43.38,44.03,28969,0
+TMFC.US,D,20211126,000000,43.5,43.66,43.05,43.28,35022,0
+TMFC.US,D,20211129,000000,43.57,44.077,43.56,43.92,50525,0
+TMFC.US,D,20211130,000000,43.72,44.09,43.23,43.29,41471,0
+TMFC.US,D,20211201,000000,43.91,43.96,42.48,42.54,75886,0
+TMFC.US,D,20211202,000000,42.5,43.11,42.36,42.95,31789,0
+TMFC.US,D,20211203,000000,43.11,43.11,41.811,42.3,61545,0
+TMFC.US,D,20211206,000000,42.44,42.813,41.96,42.62,66287,0
+TMFC.US,D,20211207,000000,43.47,43.929,43.47,43.87,36930,0
+TMFC.US,D,20211208,000000,43.93,44.28,43.802,44.25,57797,0
+TMFC.US,D,20211209,000000,44.2,44.314,43.77,43.83,39224,0
+TMFC.US,D,20211210,000000,44.1,44.17,43.754,44.17,36569,0
+TMFC.US,D,20211213,000000,44.2,44.26,43.62,43.67,22586,0
+TMFC.US,D,20211214,000000,43.05,43.45,42.688,43.2,47054,0
+TMFC.US,D,20211215,000000,43.1,44,42.647,44,32350,0
+TMFC.US,D,20211216,000000,44.1,44.15,42.8148,43.05,40831,0
+TMFC.US,D,20211217,000000,42.65,43.13,42.332,42.79,33926,0
+TMFC.US,D,20211220,000000,42.12,42.35,41.99,42.2169,45809,0
+TMFC.US,D,20211221,000000,42.61,43.19,42.29,43.17,36984,0
+TMFC.US,D,20211222,000000,43.21,43.77,43.21,43.77,34742,0
+TMFC.US,D,20211223,000000,43.82,44.14,43.7333,44.06,61735,0
+TMFC.US,D,20211227,000000,44.1,44.66,44.1,44.66,97796,0
+TMFC.US,D,20211228,000000,44.75,44.75,44.4,44.57,22518,0
+TMFC.US,D,20211229,000000,44.63,44.63,44.3,44.45,32918,0
+TMFC.US,D,20211230,000000,44.48,44.66,44.2787,44.47,21722,0
+TMFC.US,D,20211231,000000,44.42,44.42,44.0625,44.15,36732,0
+TMFC.US,D,20220103,000000,44.3,44.5,44.0325,44.5,102027,0
+TMFC.US,D,20220104,000000,44.6,44.63,43.77,44.07,55497,0
+TMFC.US,D,20220105,000000,43.91,43.91,42.76,42.76,54836,0
+TMFC.US,D,20220106,000000,42.4,42.939,42.25,42.53,52762,0
+TMFC.US,D,20220107,000000,42.43,42.43,42,42.24,34376,0
+TMFC.US,D,20220110,000000,41.7,42.22,40.9501,42.22,113990,0
+TMFC.US,D,20220111,000000,42.17,42.7,41.8748,42.7,47812,0
+TMFC.US,D,20220112,000000,42.95,43.125,42.665,42.8434,62890,0
+TMFC.US,D,20220113,000000,43.05,43.09,41.7508,41.83,65781,0
+TMFC.US,D,20220114,000000,41.55,41.95,41.4301,41.89,90971,0
+TMFC.US,D,20220118,000000,41.4,41.5199,41.03,41.06,85688,0
+TMFC.US,D,20220119,000000,41.2,41.5799,40.57,40.68,62008,0
+TMFC.US,D,20220120,000000,40.86,41.4568,40.08,40.15,73440,0
+TMFC.US,D,20220121,000000,39.87,40.185,39.08,39.08,228138,0
+TMFC.US,D,20220124,000000,38.18,39.21,37.1092,39.05,196439,0
+TMFC.US,D,20220125,000000,38.62,38.9566,38,38.36,70426,0
+TMFC.US,D,20220126,000000,39.24,39.65,38.07,38.3977,89763,0
+TMFC.US,D,20220127,000000,39.055,39.2695,38.18,38.3,34862,0
+TMFC.US,D,20220128,000000,38.5,39.63,38.1098,39.62,51315,0
+TMFC.US,D,20220131,000000,39.73,40.6755,39.5335,40.6755,51733,0
+TMFC.US,D,20220201,000000,40.92,41,40.4214,41,69598,0
+TMFC.US,D,20220202,000000,41.49,41.49,40.81,41.3,47701,0
+TMFC.US,D,20220203,000000,40.32,40.53,39.65,39.68,48535,0
+TMFC.US,D,20220204,000000,39.98,40.6931,39.664,40.29,30512,0
+TMFC.US,D,20220207,000000,40.52,40.5738,39.9316,40.06,26281,0
+TMFC.US,D,20220208,000000,40,40.48,39.8,40.48,22950,0
+TMFC.US,D,20220209,000000,40.93,41.16,40.83,41.06,41047,0
+TMFC.US,D,20220210,000000,40.59,41.1,40.16,40.31,46624,0
+TMFC.US,D,20220211,000000,40.45,40.51,39.08,39.24,41363,0
+TMFC.US,D,20220214,000000,39,39.52,38.86,39.12,35554,0
+TMFC.US,D,20220215,000000,39.71,39.98,39.63,39.97,37893,0
+TMFC.US,D,20220216,000000,39.88,40.09,39.52,40.09,27562,0
+TMFC.US,D,20220217,000000,39.8,39.8,38.8922,38.94,36997,0
+TMFC.US,D,20220218,000000,39.05,39.1,38.2409,38.49,42843,0
+TMFC.US,D,20220222,000000,38.1,38.5,37.65,37.87,58200,0
+TMFC.US,D,20220223,000000,38.2,38.3346,36.95,36.95,51277,0
+TMFC.US,D,20220224,000000,35.81,38.14,35.53,38.06,121663,0
+TMFC.US,D,20220225,000000,38.38,38.8,37.865,38.8,30517,0
+TMFC.US,D,20220228,000000,38.44,38.9848,38.287,38.9,38384,0
+TMFC.US,D,20220301,000000,38.85,38.93,38.1978,38.2972,32953,0
+TMFC.US,D,20220302,000000,38.4,39.02,38.24,38.82,24868,0
+TMFC.US,D,20220303,000000,39.06,39.097,38.235,38.45,33865,0
+TMFC.US,D,20220304,000000,38.17,38.17,37.5789,37.97,86263,0
+TMFC.US,D,20220307,000000,37.81,37.89,36.55,36.6,41391,0
+TMFC.US,D,20220308,000000,36.44,37.31,35.911,36.21,48876,0
+TMFC.US,D,20220309,000000,37.2,37.67,36.94,37.5,92280,0
+TMFC.US,D,20220310,000000,37.14,37.45,36.89,37.3,35334,0
+TMFC.US,D,20220311,000000,37.55,37.55,36.63,36.65,29431,0
+TMFC.US,D,20220314,000000,36.67,36.905,36.05,36.1,46622,0
+TMFC.US,D,20220315,000000,36.34,37.22,36.34,37.08,32694,0
+TMFC.US,D,20220316,000000,37.5,38.29,37.22,38.26,62648,0
+TMFC.US,D,20220317,000000,38.21,38.96,38.1516,38.96,40129,0
+TMFC.US,D,20220318,000000,38.81,39.78,38.7362,39.78,21570,0
+TMFC.US,D,20220321,000000,39.56,39.8102,39.14,39.64,25652,0
+TMFC.US,D,20220322,000000,39.61,40.42,39.61,40.22,45485,0
+TMFC.US,D,20220323,000000,40.065,40.3,39.79,39.79,25884,0
+TMFC.US,D,20220324,000000,40.13,40.57,39.8817,40.49,23894,0
+TMFC.US,D,20220325,000000,40.67,40.773,40.1329,40.63,31064,0
+TMFC.US,D,20220328,000000,40.65,41.225,40.5852,41.225,17903,0
+TMFC.US,D,20220329,000000,41.69,41.9092,41.4,41.87,38422,0
+TMFC.US,D,20220330,000000,41.68,41.79,41.2797,41.51,32834,0
+TMFC.US,D,20220331,000000,41.6,41.6,40.86,40.875,25969,0
+TMFC.US,D,20220401,000000,40.94,41.0295,40.6101,40.84,21965,0
+TMFC.US,D,20220404,000000,41,41.67,40.83,41.67,39348,0
+TMFC.US,D,20220405,000000,41.53,41.535,40.7201,40.9,28641,0
+TMFC.US,D,20220406,000000,40.32,40.3699,39.6955,39.99,77130,0
+TMFC.US,D,20220407,000000,39.81,40.2183,39.4838,39.97,44086,0
+TMFC.US,D,20220408,000000,39.97,40.039,39.55,39.55,30994,0
+TMFC.US,D,20220411,000000,39.12,39.1799,38.67,38.71,56826,0
+TMFC.US,D,20220412,000000,39.15,39.338,38.44,38.58,54741,0
+TMFC.US,D,20220413,000000,38.5,39.2784,38.5,39.15,20646,0
+TMFC.US,D,20220414,000000,39.2,39.2,38.4366,38.52,18210,0
+TMFC.US,D,20220418,000000,38.22,38.6,38.0797,38.33,67020,0
+TMFC.US,D,20220419,000000,38.3,39.18,38.2501,39.12,29482,0
+TMFC.US,D,20220420,000000,39.22,39.22,38.61,38.61,20709,0
+TMFC.US,D,20220421,000000,39.07,39.41,37.88,38,27846,0
+TMFC.US,D,20220422,000000,37.99,38,36.8,36.87,30724,0
+TMFC.US,D,20220425,000000,36.6,37.44,36.5677,37.33,41018,0
+TMFC.US,D,20220426,000000,37.1,37.1,36,36,49557,0
+TMFC.US,D,20220427,000000,36.1,36.575,35.9501,35.97,22157,0
+TMFC.US,D,20220428,000000,36.6,37.42,36.285,37.19,32134,0
+TMFC.US,D,20220429,000000,36.68,37.0595,35.5534,35.71,42640,0
+TMFC.US,D,20220502,000000,35.52,36.05,35.1662,36.01,40151,0
+TMFC.US,D,20220503,000000,35.97,36.2792,35.855,36.13,29324,0
+TMFC.US,D,20220504,000000,36.09,37.2373,35.6,37.11,20870,0
+TMFC.US,D,20220505,000000,36.67,36.67,35.0059,35.35,35711,0
+TMFC.US,D,20220506,000000,35.18,35.5289,34.51,35,34031,0
+TMFC.US,D,20220509,000000,34.43,34.5108,33.53,33.62,103982,0
+TMFC.US,D,20220510,000000,34.33,34.5,33.5501,33.89,32480,0
+TMFC.US,D,20220511,000000,33.72,34.2055,32.96,33,42372,0
+TMFC.US,D,20220512,000000,32.48,33.33,32.1735,32.93,55639,0
+TMFC.US,D,20220513,000000,33.41,34.0899,33.41,33.84,23025,0
+TMFC.US,D,20220516,000000,33.78,33.9199,33.48,33.56,77412,0
+TMFC.US,D,20220517,000000,34.12,34.34,33.6985,34.26,81969,0
+TMFC.US,D,20220518,000000,33.77,33.9256,32.661,32.7796,40087,0
+TMFC.US,D,20220519,000000,32.49,33.14,32.41,32.62,60970,0
+TMFC.US,D,20220520,000000,33.13,33.13,31.71,32.54,92144,0
+TMFC.US,D,20220523,000000,32.74,33.25,32.5153,33.18,32475,0
+TMFC.US,D,20220524,000000,32.7,32.7,32.0263,32.64,37716,0
+TMFC.US,D,20220525,000000,32.33,33.09,32.33,32.89,83749,0
+TMFC.US,D,20220526,000000,32.89,33.9175,32.89,33.72,22488,0
+TMFC.US,D,20220527,000000,34.02,34.8,34.02,34.8,63436,0
+TMFC.US,D,20220531,000000,34.8,35.072,34.38,34.69,36134,0
+TMFC.US,D,20220601,000000,35,35.2339,34.41,34.49,23661,0
+TMFC.US,D,20220602,000000,34.37,35.5,34.21,35.5,135412,0
+TMFC.US,D,20220603,000000,34.81,34.95,34.5036,34.53,26168,0
+TMFC.US,D,20220606,000000,34.99,35.3199,34.61,34.67,27831,0
+TMFC.US,D,20220607,000000,34.27,35.0401,34.27,34.96,13480,0
+TMFC.US,D,20220608,000000,34.96,35.16,34.71,34.71,13020,0
+TMFC.US,D,20220609,000000,34.57,34.87,33.88,33.93,22301,0
+TMFC.US,D,20220610,000000,33.33,33.33,32.62,32.62,43905,0
+TMFC.US,D,20220613,000000,31.57,31.86,31.11,31.28,56544,0
+TMFC.US,D,20220614,000000,31.34,31.499,31,31.16,26850,0
+TMFC.US,D,20220615,000000,31.55,32.4,31.4485,31.93,24662,0
+TMFC.US,D,20220616,000000,31.24,31.24,30.563,30.8,45944,0
+TMFC.US,D,20220617,000000,30.85,31.31,30.717,31.01,29646,0
+TMFC.US,D,20220621,000000,31.54,32.1063,31.54,31.96,34240,0
+TMFC.US,D,20220622,000000,31.5,32.36,31.5,31.87,28327,0
+TMFC.US,D,20220623,000000,32.25,32.425,31.98,32.39,16843,0
+TMFC.US,D,20220624,000000,32.7,33.61,32.7,33.47,34056,0
+TMFC.US,D,20220627,000000,33.65,33.65,33.253,33.32,16319,0
+TMFC.US,D,20220628,000000,33.36,33.6649,32.3,32.31,27186,0
+TMFC.US,D,20220629,000000,32.29,32.54,32.13,32.3,20405,0
+TMFC.US,D,20220630,000000,31.9,32.155,31.4101,31.86,18285,0
+TMFC.US,D,20220701,000000,31.8,32.2424,31.65,32.17,17853,0
+TMFC.US,D,20220705,000000,31.88,32.73,31.6355,32.73,18336,0
+TMFC.US,D,20220706,000000,32.8,33.0398,32.659,32.85,15213,0
+TMFC.US,D,20220707,000000,33.11,33.59,33.11,33.5543,14463,0
+TMFC.US,D,20220708,000000,33.32,33.725,33.27,33.57,32088,0
+TMFC.US,D,20220711,000000,33.38,33.38,32.9227,32.9537,16934,0
+TMFC.US,D,20220712,000000,32.98,33.26,32.44,32.5825,17215,0
+TMFC.US,D,20220713,000000,32,32.655,31.95,32.48,12544,0
+TMFC.US,D,20220714,000000,32.25,32.5946,31.9234,32.5106,12298,0
+TMFC.US,D,20220715,000000,32.83,33.143,32.8035,33.1161,14474,0
+TMFC.US,D,20220718,000000,33.39,33.5447,32.71,32.81,13679,0
+TMFC.US,D,20220719,000000,33.28,33.7745,33.12,33.7745,24804,0
+TMFC.US,D,20220720,000000,33.8,34.36,33.75,34.18,29791,0
+TMFC.US,D,20220721,000000,34.19,34.69,33.985,34.69,19898,0
+TMFC.US,D,20220722,000000,34.67,34.695,34,34.17,24195,0
+TMFC.US,D,20220725,000000,34.15,34.225,33.865,34,10411,0
+TMFC.US,D,20220726,000000,33.71,33.7155,33.2752,33.334,23212,0
+TMFC.US,D,20220727,000000,33.9,34.72,33.9,34.58,18371,0
+TMFC.US,D,20220728,000000,34.51,35.04,34.26,34.97,34519,0
+TMFC.US,D,20220729,000000,35.29,35.902,35.29,35.7874,18953,0
+TMFC.US,D,20220801,000000,35.68,36,35.5001,35.66,39148,0
+TMFC.US,D,20220802,000000,35.47,36.0214,35.34,35.509,23941,0
+TMFC.US,D,20220803,000000,35.76,36.55,35.76,36.36,26252,0
+TMFC.US,D,20220804,000000,36.51,36.6694,36.295,36.5697,30576,0
+TMFC.US,D,20220805,000000,36.14,36.55,36.14,36.3827,22204,0
+TMFC.US,D,20220808,000000,36.44,36.855,36.1642,36.21,16816,0
+TMFC.US,D,20220809,000000,36.15,36.15,35.86,35.975,14436,0
+TMFC.US,D,20220810,000000,36.73,36.94,36.565,36.8947,29322,0
+TMFC.US,D,20220811,000000,37.23,37.41,36.685,36.7163,31842,0
+TMFC.US,D,20220812,000000,36.93,37.3499,36.9,37.33,23367,0
+TMFC.US,D,20220815,000000,37.24,37.72,37.24,37.627,19107,0
+TMFC.US,D,20220816,000000,37.63,37.92,37.375,37.67,26617,0
+TMFC.US,D,20220817,000000,37.23,37.67,37.2,37.39,16778,0
+TMFC.US,D,20220818,000000,37.34,37.44,37.0917,37.3061,24990,0
+TMFC.US,D,20220819,000000,37.09,37.09,36.6556,36.6981,13212,0
+TMFC.US,D,20220822,000000,36.19,36.19,35.71,35.84,50050,0
+TMFC.US,D,20220823,000000,35.64,35.85,35.547,35.6275,13562,0
+TMFC.US,D,20220824,000000,35.56,35.9121,35.56,35.82,14563,0
+TMFC.US,D,20220825,000000,36,36.23,35.86,36.23,9911,0
+TMFC.US,D,20220826,000000,36.25,36.2994,34.9,35.06,33913,0
+TMFC.US,D,20220829,000000,34.66,34.8399,34.4846,34.6536,23964,0
+TMFC.US,D,20220830,000000,34.8,34.8,34.02,34.21,18470,0
+TMFC.US,D,20220831,000000,34.52,34.67,34,34,16031,0
+TMFC.US,D,20220901,000000,33.72,34.0401,33.4281,34.0401,41480,0
+TMFC.US,D,20220902,000000,34.37,34.529,33.5427,33.575,30679,0
+TMFC.US,D,20220906,000000,33.68,33.7,33.28,33.4,28391,0
+TMFC.US,D,20220907,000000,33.43,34.2188,33.43,34.1,20149,0
+TMFC.US,D,20220908,000000,33.86,34.429,33.86,34.25,17718,0
+TMFC.US,D,20220909,000000,34.58,35.02,34.58,34.9869,10678,0
+TMFC.US,D,20220912,000000,35.11,35.42,35.11,35.32,17472,0
+TMFC.US,D,20220913,000000,34.51,34.51,33.53,33.56,33145,0
+TMFC.US,D,20220914,000000,33.78,33.915,33.5415,33.89,13139,0
+TMFC.US,D,20220915,000000,33.71,33.875,33.25,33.3547,35888,0
+TMFC.US,D,20220916,000000,32.99,33.1,32.73,33.0844,16761,0
+TMFC.US,D,20220919,000000,32.9,33.35,32.78,33.35,16891,0
+TMFC.US,D,20220920,000000,33.09,33.2898,32.845,33,17306,0
+TMFC.US,D,20220921,000000,33.14,33.4,32.4,32.4,33504,0
+TMFC.US,D,20220922,000000,32.32,32.33,32,32.09,54723,0
+TMFC.US,D,20220923,000000,31.74,31.86,31.2407,31.5665,33711,0
+TMFC.US,D,20220926,000000,31.53,32,31.39,31.45,24469,0
+TMFC.US,D,20220927,000000,31.78,32.02,31.22,31.38,19076,0
+TMFC.US,D,20220928,000000,31.38,32.1723,31.2647,31.96,31100,0
+TMFC.US,D,20220929,000000,31.57,31.57,30.91,31.3,19651,0
+TMFC.US,D,20220930,000000,31.1,31.5,30.7152,30.7152,19991,0
+TMFC.US,D,20221003,000000,30.84,31.455,30.74,31.23,29955,0
+TMFC.US,D,20221004,000000,32.01,32.36,31.9546,32.36,18692,0
+TMFC.US,D,20221005,000000,31.79,32.4299,31.719,32.32,11998,0
+TMFC.US,D,20221006,000000,32.06,32.4,31.97,32.002,14126,0
+TMFC.US,D,20221007,000000,31.53,31.53,30.74,30.79,12668,0
+TMFC.US,D,20221010,000000,30.83,30.83,30.35,30.48,22903,0
+TMFC.US,D,20221011,000000,30.28,30.6601,30,30.11,27471,0
+TMFC.US,D,20221012,000000,30.15,30.33,30.11,30.11,7836,0
+TMFC.US,D,20221013,000000,29.3,30.89,29.3,30.82,171229,0
+TMFC.US,D,20221014,000000,31.08,31.095,30.06,30.06,6749,0
+TMFC.US,D,20221017,000000,30.59,31.09,30.59,31.015,27676,0
+TMFC.US,D,20221018,000000,31.84,31.84,31.08,31.32,10807,0
+TMFC.US,D,20221019,000000,31.19,31.4368,31,31.19,24249,0
+TMFC.US,D,20221020,000000,31.08,31.555,30.81,30.96,17983,0
+TMFC.US,D,20221021,000000,30.78,31.695,30.74,31.63,22148,0
+TMFC.US,D,20221024,000000,31.68,32.14,31.35,31.99,21902,0
+TMFC.US,D,20221025,000000,32,32.6457,32,32.59,152254,0
+TMFC.US,D,20221026,000000,31.88,32.51,31.85,31.9,13446,0
+TMFC.US,D,20221027,000000,31.89,31.9,31.4282,31.48,32688,0
+TMFC.US,D,20221028,000000,31.32,32.37,31.32,32.36,34836,0
+TMFC.US,D,20221031,000000,32.05,32.1481,31.85,32.02,16045,0
+TMFC.US,D,20221101,000000,32.32,32.35,31.57,31.6,128782,0
+TMFC.US,D,20221102,000000,31.61,31.865,30.66,30.66,26641,0
+TMFC.US,D,20221103,000000,30.27,30.4,30,30,27444,0
+TMFC.US,D,20221104,000000,30.62,30.62,29.82,30.45,16407,0
+TMFC.US,D,20221107,000000,30.54,30.75,30.26,30.665,18170,0
+TMFC.US,D,20221108,000000,30.91,31.189,30.615,30.95,21771,0
+TMFC.US,D,20221109,000000,30.71,30.71,30.03,30.03,52358,0
+TMFC.US,D,20221110,000000,31.35,32.2,31.35,32.2,26066,0
+TMFC.US,D,20221111,000000,32.225,32.8399,32.1221,32.68,17435,0
+TMFC.US,D,20221114,000000,32.58,32.7888,32.37,32.47,13713,0
+TMFC.US,D,20221115,000000,33.12,33.26,32.6,32.85,12812,0
+TMFC.US,D,20221116,000000,32.57,32.718,32.43,32.59,17748,0
+TMFC.US,D,20221117,000000,32.08,32.4601,32.08,32.35,17980,0
+TMFC.US,D,20221118,000000,32.65,32.65,32.13,32.33,10649,0
+TMFC.US,D,20221121,000000,32.35,32.35,32.0355,32.15,54579,0
+TMFC.US,D,20221122,000000,32.11,32.46,31.9318,32.44,31337,0
+TMFC.US,D,20221123,000000,32.47,32.87,32.47,32.75,26275,0
+TMFC.US,D,20221125,000000,32.66,32.8199,32.66,32.68,3239,0
+TMFC.US,D,20221128,000000,32.38,32.65,32.155,32.1743,14780,0
+TMFC.US,D,20221129,000000,32.26,32.26,31.87,32.01,14245,0
+TMFC.US,D,20221130,000000,31.94,33.225,31.89,33.22,32225,0
+TMFC.US,D,20221201,000000,33.31,33.44,33.22,33.305,8143,0
+TMFC.US,D,20221202,000000,32.9,33.24,32.76,33.2,27171,0
+TMFC.US,D,20221205,000000,33.06,33.0895,32.47,32.6,19154,0
+TMFC.US,D,20221206,000000,32.56,32.565,31.841,31.98,28494,0
+TMFC.US,D,20221207,000000,31.97,32.1346,31.8,31.82,28922,0
+TMFC.US,D,20221208,000000,32.07,32.1975,31.84,32.07,37882,0
+TMFC.US,D,20221209,000000,32.07,32.355,32,32,11550,0
+TMFC.US,D,20221212,000000,32,32.35,32,32.34,25636,0
+TMFC.US,D,20221213,000000,33.41,33.56,32.5,32.66,16758,0
+TMFC.US,D,20221214,000000,32.52,32.96,32.32,32.4,20531,0
+TMFC.US,D,20221215,000000,31.92,32.03,31.33,31.4,21183,0
+TMFC.US,D,20221216,000000,31.3,31.415,30.9201,31.03,21074,0
+TMFC.US,D,20221219,000000,31,31,30.51,30.62,28046,0
+TMFC.US,D,20221220,000000,30.47,30.74,30.44,30.59,36670,0
+TMFC.US,D,20221221,000000,30.77,31.19,30.77,31.04,32451,0
+TMFC.US,D,20221222,000000,30.73,30.74,30.105,30.44,22698,0
+TMFC.US,D,20221223,000000,30.27,30.59,30.19,30.52,30116,0
+TMFC.US,D,20221227,000000,30.55,30.55,30.19,30.2,32735,0
+TMFC.US,D,20221228,000000,30.14,30.395,29.82,29.82,39730,0
+TMFC.US,D,20221229,000000,30.11,30.6299,30.11,30.51,38561,0
+TMFC.US,D,20221230,000000,30.23,30.45,30.16,30.45,22428,0
+TMFC.US,D,20230103,000000,30.71,30.71,30.12,30.31,18056,0
+TMFC.US,D,20230104,000000,30.49,30.6882,30.24,30.43,18258,0
+TMFC.US,D,20230105,000000,30.22,30.2899,29.98,29.98,21623,0
+TMFC.US,D,20230106,000000,30.14,30.8181,29.9255,30.65,16669,0
+TMFC.US,D,20230109,000000,30.95,31.4139,30.8865,30.8865,33736,0
+TMFC.US,D,20230110,000000,30.79,31.1499,30.77,31.05,13384,0
+TMFC.US,D,20230111,000000,31.32,31.72,31.3,31.61,15767,0
+TMFC.US,D,20230112,000000,31.84,31.96,31.44,31.78,12372,0
+TMFC.US,D,20230113,000000,31.56,32.0089,31.44,31.94,17757,0
+TMFC.US,D,20230117,000000,31.97,32.15,31.91,31.98,13267,0
+TMFC.US,D,20230118,000000,32.27,32.3481,31.6,31.61,26719,0
+TMFC.US,D,20230119,000000,31.38,31.5497,31.289,31.34,18629,0
+TMFC.US,D,20230120,000000,31.55,32.1647,31.5,32.1,19543,0
+TMFC.US,D,20230123,000000,32.18,32.8046,32.13,32.675,41356,0
+TMFC.US,D,20230124,000000,32.46,32.7422,32.46,32.65,14588,0
+TMFC.US,D,20230125,000000,32.2,32.565,31.9393,32.55,12081,0
+TMFC.US,D,20230126,000000,32.84,33.09,32.67,33.09,23001,0
+TMFC.US,D,20230127,000000,33,33.6465,33,33.39,22496,0
+TMFC.US,D,20230130,000000,33.05,33.245,32.76,32.76,34314,0
+TMFC.US,D,20230131,000000,32.78,33.309,32.78,33.309,19266,0
+TMFC.US,D,20230201,000000,33.3,34,33.11,33.82,42205,0
+TMFC.US,D,20230202,000000,34.52,35.0579,34.5,34.87,28649,0
+TMFC.US,D,20230203,000000,34.3,34.97,34.29,34.45,29595,0
+TMFC.US,D,20230206,000000,34.36,34.36,34,34.1625,8052,0
+TMFC.US,D,20230207,000000,34.08,34.81,34.08,34.81,23253,0
+TMFC.US,D,20230208,000000,34.61,34.71,34.25,34.28,13234,0
+TMFC.US,D,20230209,000000,34.77,34.77,33.85,33.97,16989,0
+TMFC.US,D,20230210,000000,33.79,33.8834,33.56,33.7716,13280,0
+TMFC.US,D,20230213,000000,33.94,34.27,33.85,34.23,12983,0
+TMFC.US,D,20230214,000000,34.28,34.5,33.97,34.4,15512,0
+TMFC.US,D,20230215,000000,34.27,34.61,34.19,34.6,15683,0
+TMFC.US,D,20230216,000000,34.19,34.54,34.04,34.04,28851,0
+TMFC.US,D,20230217,000000,33.82,33.82,33.51,33.76,24823,0
+TMFC.US,D,20230221,000000,33.36,33.49,33.02,33.0264,43429,0
+TMFC.US,D,20230222,000000,33.02,33.28,32.94,32.94,18146,0
+TMFC.US,D,20230223,000000,33.365,33.365,32.8101,33.24,33997,0
+TMFC.US,D,20230224,000000,32.705,32.84,32.56,32.74,17740,0
+TMFC.US,D,20230227,000000,33.08,33.22,32.91,33,28427,0
+TMFC.US,D,20230228,000000,32.86,33.13,32.86,32.89,13453,0
+TMFC.US,D,20230301,000000,32.86,32.86,32.56,32.5971,9410,0
+TMFC.US,D,20230302,000000,32.37,32.88,32.37,32.81,19802,0
+TMFC.US,D,20230303,000000,33.03,33.567,33.03,33.5,16380,0
+TMFC.US,D,20230306,000000,33.66,34.04,33.66,33.72,19995,0
+TMFC.US,D,20230307,000000,33.64,33.75,33.2197,33.2197,19447,0
+TMFC.US,D,20230308,000000,33.2,33.405,33.11,33.3339,19440,0
+TMFC.US,D,20230309,000000,33.34,33.6,32.6305,32.66,14144,0
+TMFC.US,D,20230310,000000,32.63,32.6788,32.141,32.2106,15211,0
+TMFC.US,D,20230313,000000,32,32.75,31.9522,32.4074,18078,0
+TMFC.US,D,20230314,000000,32.82,33.165,32.82,33.04,25798,0
+TMFC.US,D,20230315,000000,32.685,33.235,32.685,33.0934,15108,0
+TMFC.US,D,20230316,000000,33.12,33.98,33.12,33.9548,8483,0
+TMFC.US,D,20230317,000000,33.94,34.1004,33.66,33.79,15577,0
+TMFC.US,D,20230320,000000,33.78,33.92,33.5901,33.92,32576,0
+TMFC.US,D,20230321,000000,34.14,34.4404,34.07,34.4404,11707,0
+TMFC.US,D,20230322,000000,34.41,34.85,34.01,34.01,17685,0
+TMFC.US,D,20230323,000000,34.39,34.67,34.04,34.2678,11689,0
+TMFC.US,D,20230324,000000,34.05,34.3228,33.985,34.27,22051,0
+TMFC.US,D,20230327,000000,34.44,34.5047,34.151,34.184,9127,0
+TMFC.US,D,20230328,000000,34.19,34.21,33.8301,33.98,9031,0
+TMFC.US,D,20230329,000000,34.4,34.53,34.29,34.48,15272,0
+TMFC.US,D,20230330,000000,34.71,34.7866,34.58,34.7614,13838,0
+TMFC.US,D,20230331,000000,34.86,35.44,34.8083,35.43,150544,0
+TMFC.US,D,20230403,000000,35.26,35.4472,35.144,35.38,150372,0
+TMFC.US,D,20230404,000000,35.53,35.5995,35.211,35.37,15421,0
+TMFC.US,D,20230405,000000,35.3,35.3,34.9088,35.06,21679,0
+TMFC.US,D,20230406,000000,34.89,35.4199,34.89,35.41,14483,0
+TMFC.US,D,20230410,000000,35.12,35.3,34.8715,35.28,20684,0
+TMFC.US,D,20230411,000000,35.21,35.25,35.0501,35.0614,16918,0
+TMFC.US,D,20230412,000000,35.26,35.4156,34.858,34.858,19047,0
+TMFC.US,D,20230413,000000,35.06,35.64,35.06,35.5854,26449,0
+TMFC.US,D,20230414,000000,35.55,35.7627,35.3483,35.62,7968,0
+TMFC.US,D,20230417,000000,35.5,35.6183,35.38,35.584,17487,0
+TMFC.US,D,20230418,000000,35.81,35.8549,35.5733,35.6491,13311,0
+TMFC.US,D,20230419,000000,35.48,35.73,35.4636,35.65,17224,0
+TMFC.US,D,20230420,000000,35.4,35.66,35.29,35.43,21053,0
+TMFC.US,D,20230421,000000,35.37,35.5188,35.297,35.43,64277,0
+TMFC.US,D,20230424,000000,35.425,35.54,35.1976,35.4088,12353,0
+TMFC.US,D,20230425,000000,35.32,35.32,34.8548,34.8548,28650,0
+TMFC.US,D,20230426,000000,35.13,35.28,34.85,34.97,23552,0
+TMFC.US,D,20230427,000000,35.37,35.89,35.295,35.85,16553,0
+TMFC.US,D,20230428,000000,35.8,36.0018,35.71,36,24236,0
+TMFC.US,D,20230501,000000,36.02,36.2,35.9701,36.06,17075,0
+TMFC.US,D,20230502,000000,36.03,36.03,35.54,35.7317,28025,0
+TMFC.US,D,20230503,000000,35.81,35.95,35.45,35.49,25784,0
+TMFC.US,D,20230504,000000,35.32,35.4772,35.2,35.3238,12561,0
+TMFC.US,D,20230505,000000,35.77,36.155,35.735,36.0675,9388,0
+TMFC.US,D,20230508,000000,36,36.2199,35.99,36.1733,10119,0
+TMFC.US,D,20230509,000000,36.12,36.15,36.0101,36.03,14448,0
+TMFC.US,D,20230510,000000,36.23,36.43,36.0201,36.375,17345,0
+TMFC.US,D,20230511,000000,36.36,36.5127,36.2778,36.4518,19155,0
+TMFC.US,D,20230512,000000,36.61,36.61,36.09,36.3165,16917,0
+TMFC.US,D,20230515,000000,36.38,36.3999,36.19,36.3707,11344,0
+TMFC.US,D,20230516,000000,36.24,36.58,36.24,36.4254,15700,0
+TMFC.US,D,20230517,000000,36.59,36.9271,36.5,36.9044,14488,0
+TMFC.US,D,20230518,000000,36.88,37.47,36.88,37.42,16178,0
+TMFC.US,D,20230519,000000,37.49,37.51,37.26,37.33,11507,0
+TMFC.US,D,20230522,000000,37.24,37.4896,37.24,37.3948,29535,0
+TMFC.US,D,20230523,000000,37.26,37.3188,36.88,36.88,38918,0
+TMFC.US,D,20230524,000000,36.65,36.85,36.58,36.73,17840,0
+TMFC.US,D,20230525,000000,37.29,37.555,37.2097,37.48,18973,0
+TMFC.US,D,20230526,000000,37.59,38.2342,37.59,38.1822,22322,0
+TMFC.US,D,20230530,000000,38.56,38.6684,38.206,38.36,27730,0
+TMFC.US,D,20230531,000000,38.23,38.33,38.0221,38.2,23252,0
+TMFC.US,D,20230601,000000,38.21,38.7557,38.05,38.6349,28019,0
+TMFC.US,D,20230602,000000,38.94,39.1,38.77,39.04,168137,0
+TMFC.US,D,20230605,000000,39.07,39.3355,38.96,39.079,37808,0
+TMFC.US,D,20230606,000000,39.07,39.12,38.925,39.06,29320,0
+TMFC.US,D,20230607,000000,39.12,39.25,38.421,38.47,34185,0
+TMFC.US,D,20230608,000000,38.57,38.93,38.51,38.9,36633,0
+TMFC.US,D,20230609,000000,39.11,39.34,38.8936,39.04,30806,0
+TMFC.US,D,20230612,000000,39.29,39.6099,39.1176,39.574,84580,0
+TMFC.US,D,20230613,000000,39.79,39.88,39.575,39.74,42909,0
+TMFC.US,D,20230614,000000,39.79,40.0299,39.5,39.95,44221,0
+TMFC.US,D,20230615,000000,39.89,40.6026,39.7548,40.49,59775,0
+TMFC.US,D,20230616,000000,40.67,40.67,40.2452,40.2452,31351,0
+TMFC.US,D,20230620,000000,40.04,40.328,39.9373,40.25,36829,0
+TMFC.US,D,20230621,000000,40.22,40.22,39.68,39.84,40594,0
+TMFC.US,D,20230622,000000,39.64,40.2022,39.64,40.2022,20140,0
+TMFC.US,D,20230623,000000,39.88,40.1597,39.8299,40,37278,0
+TMFC.US,D,20230626,000000,40.03,40.11,39.44,39.465,50654,0
+TMFC.US,D,20230627,000000,39.63,40.08,39.555,40,100693,0
+TMFC.US,D,20230628,000000,39.9,40.3,39.8669,40.0349,165207,0
+TMFC.US,D,20230629,000000,40.14,40.22,39.9892,40.17,149979,0
+TMFC.US,D,20230630,000000,40.57,40.83,40.53,40.74,120041,0
+TMFC.US,D,20230703,000000,40.8,40.83,40.63,40.78,62865,0
+TMFC.US,D,20230705,000000,40.61,40.9412,40.61,40.8,71342,0
+TMFC.US,D,20230706,000000,40.5,40.58,40.21,40.539,73790,0
+TMFC.US,D,20230707,000000,40.55,40.75,40.3193,40.3193,60074,0
+TMFC.US,D,20230710,000000,40.31,40.31,40,40.23,90227,0
+TMFC.US,D,20230711,000000,40.37,40.52,40.1412,40.52,131209,0
+TMFC.US,D,20230712,000000,40.9,41.1099,40.76,40.92,204549,0
+TMFC.US,D,20230713,000000,41.2,41.6,41.2,41.53,33838,0
+TMFC.US,D,20230714,000000,41.68,41.98,41.52,41.57,89298,0
+TMFC.US,D,20230717,000000,41.73,41.98,41.63,41.89,50592,0
+TMFC.US,D,20230718,000000,41.94,42.3791,41.7601,42.28,41842,0
+TMFC.US,D,20230719,000000,42.45,42.525,42.1859,42.2744,66580,0
+TMFC.US,D,20230720,000000,42.09,42.14,41.4254,41.52,94247,0
+TMFC.US,D,20230721,000000,41.82,41.82,41.3422,41.38,22976,0
+TMFC.US,D,20230724,000000,41.43,41.6256,41.38,41.53,36200,0
+TMFC.US,D,20230725,000000,41.69,41.9074,41.64,41.74,65100,0
+TMFC.US,D,20230726,000000,41.78,41.8859,41.54,41.74,27670,0
+TMFC.US,D,20230727,000000,42.27,42.3144,41.38,41.5,41275,0
+TMFC.US,D,20230728,000000,41.9,42.2343,41.8333,42.11,46403,0
+TMFC.US,D,20230731,000000,42.22,42.31,42.017,42.17,59633,0
+TMFC.US,D,20230801,000000,42.1,42.15,41.935,42.08,34264,0
+TMFC.US,D,20230802,000000,41.8,41.8,41.09,41.22,49423,0
+TMFC.US,D,20230803,000000,41.06,41.3748,40.96,41.2499,37335,0
+TMFC.US,D,20230804,000000,41.39,41.66,40.95,40.99,34704,0
+TMFC.US,D,20230807,000000,41.13,41.33,41.0001,41.33,23362,0
+TMFC.US,D,20230808,000000,41.13,41.13,40.75,41.03,86821,0
+TMFC.US,D,20230809,000000,41.18,41.18,40.49,40.55,24589,0
+TMFC.US,D,20230810,000000,40.9,41.2312,40.4796,40.62,33219,0
+TMFC.US,D,20230811,000000,40.45,40.56,40.29,40.43,34571,0
+TMFC.US,D,20230814,000000,40.3,40.86,40.3,40.85,34581,0
+TMFC.US,D,20230815,000000,40.82,40.91,40.4101,40.49,42128,0
+TMFC.US,D,20230816,000000,40.3,40.61,40.07,40.07,66912,0
+TMFC.US,D,20230817,000000,40.29,40.29,39.6673,39.7,46628,0
+TMFC.US,D,20230818,000000,39.33,39.7384,39.24,39.58,46753,0
+TMFC.US,D,20230821,000000,39.83,40.2108,39.72,40.13,17935,0
+TMFC.US,D,20230822,000000,40.52,40.52,40.0201,40.13,33332,0
+TMFC.US,D,20230823,000000,40.27,40.81,40.27,40.64,36634,0
+TMFC.US,D,20230824,000000,41.09,41.199,39.99,40.01,22663,0
+TMFC.US,D,20230825,000000,40.155,40.41,39.6912,40.32,32717,0
+TMFC.US,D,20230828,000000,40.39,40.57,40.21,40.5,43148,0
+TMFC.US,D,20230829,000000,40.46,41.3021,40.45,41.24,34537,0
+TMFC.US,D,20230830,000000,41.37,41.6057,41.24,41.55,46455,0
+TMFC.US,D,20230831,000000,41.55,41.82,41.53,41.53,117364,0
+TMFC.US,D,20230901,000000,41.76,41.8388,41.39,41.55,23975,0
+TMFC.US,D,20230905,000000,41.4,41.69,41.37,41.58,30819,0
+TMFC.US,D,20230906,000000,41.44,41.44,40.99,41.16,40679,0
+TMFC.US,D,20230907,000000,40.69,41,40.5735,40.96,37061,0
+TMFC.US,D,20230908,000000,41.02,41.25,40.985,41.08,30790,0
+TMFC.US,D,20230911,000000,41.35,41.6,41.23,41.58,27287,0
+TMFC.US,D,20230912,000000,41.37,41.3999,40.99,41.07,30187,0
+TMFC.US,D,20230913,000000,41.1,41.3499,40.96,41.2262,20231,0
+TMFC.US,D,20230914,000000,41.36,41.5599,41.22,41.47,205975,0
+TMFC.US,D,20230915,000000,41.29,41.356,40.82,40.85,34252,0
+TMFC.US,D,20230918,000000,40.795,41.0253,40.795,40.9,13317,0
+TMFC.US,D,20230919,000000,40.8,40.8999,40.5262,40.82,18709,0
+TMFC.US,D,20230920,000000,40.92,40.94,40.27,40.27,30625,0
+TMFC.US,D,20230921,000000,39.9,39.96,39.56,39.56,60715,0
+TMFC.US,D,20230922,000000,39.7,39.9229,39.44,39.46,45336,0
+TMFC.US,D,20230925,000000,39.33,39.6944,39.3196,39.66,29712,0
+TMFC.US,D,20230926,000000,39.44,39.44,38.9669,39.06,39573,0
+TMFC.US,D,20230927,000000,39.13,39.1973,38.68,39.01,33673,0
+TMFC.US,D,20230928,000000,38.92,39.49,38.88,39.3,27188,0
+TMFC.US,D,20230929,000000,39.71,39.78,39.21,39.3,21659,0
+TMFC.US,D,20231002,000000,39.3,39.7948,39.28,39.67,21571,0
+TMFC.US,D,20231003,000000,39.47,39.54,38.86,38.955,65644,0
+TMFC.US,D,20231004,000000,39.12,39.59,39.0693,39.49,154605,0
+TMFC.US,D,20231005,000000,39.54,39.7,39.17,39.63,496879,0
+TMFC.US,D,20231006,000000,39.54,40.34,39.2601,40.23,34627,0
+TMFC.US,D,20231009,000000,39.88,40.45,39.83,40.36,32447,0
+TMFC.US,D,20231010,000000,40.48,40.849,40.4,40.555,95123,0
+TMFC.US,D,20231011,000000,40.68,40.87,40.5301,40.87,31735,0
+TMFC.US,D,20231012,000000,40.94,41.12,40.495,40.77,54749,0
+TMFC.US,D,20231013,000000,40.78,40.96,40.2,40.35,47610,0
+TMFC.US,D,20231016,000000,40.48,40.85,40.48,40.7984,125919,0
+TMFC.US,D,20231017,000000,40.34,40.78,40.2,40.58,48935,0
+TMFC.US,D,20231018,000000,40.33,40.5062,39.86,39.96,43223,0
+TMFC.US,D,20231019,000000,40.13,40.19,39.62,39.7,34843,0
+TMFC.US,D,20231020,000000,39.54,39.635,39.07,39.09,20714,0
+TMFC.US,D,20231023,000000,38.9,39.474,38.762,39.2368,31897,0
+TMFC.US,D,20231024,000000,39.49,39.62,39.21,39.56,39395,0
+TMFC.US,D,20231025,000000,39.28,39.34,38.69,38.7571,84817,0
+TMFC.US,D,20231026,000000,38.58,38.58,37.83,37.94,47867,0
+TMFC.US,D,20231027,000000,38.24,38.4348,37.95,38.1,25234,0
+TMFC.US,D,20231030,000000,38.3,38.75,38.3,38.65,33719,0
+TMFC.US,D,20231031,000000,38.65,38.89,38.47,38.87,30550,0
+TMFC.US,D,20231101,000000,38.92,39.56,38.92,39.52,50124,0
+TMFC.US,D,20231102,000000,39.99,40.1702,39.9,40.17,34198,0
+TMFC.US,D,20231103,000000,40.27,40.686,40.27,40.6,42638,0
+TMFC.US,D,20231106,000000,40.71,40.79,40.5405,40.79,28582,0
+TMFC.US,D,20231107,000000,40.85,41.27,40.83,41.18,46368,0
+TMFC.US,D,20231108,000000,41.18,41.32,41.08,41.31,23375,0
+TMFC.US,D,20231109,000000,41.37,41.4596,40.9588,41,28739,0
+TMFC.US,D,20231110,000000,41.08,41.79,41.08,41.76,39191,0
+TMFC.US,D,20231113,000000,41.69,41.7873,41.5025,41.6701,55179,0
+TMFC.US,D,20231114,000000,42.31,42.6,42.295,42.49,75693,0
+TMFC.US,D,20231115,000000,42.65,42.67,42.4,42.5044,39285,0
+TMFC.US,D,20231116,000000,42.46,42.69,42.41,42.66,72178,0
+TMFC.US,D,20231117,000000,42.64,42.7,42.5,42.63,32345,0
+TMFC.US,D,20231120,000000,42.65,43.169,42.65,43.11,55652,0
+TMFC.US,D,20231121,000000,43,43,42.79,42.94,49459,0
+TMFC.US,D,20231122,000000,43.16,43.4,43.05,43.16,45931,0
+TMFC.US,D,20231124,000000,43.16,43.16,43.0309,43.11,11304,0
+TMFC.US,D,20231127,000000,43.02,43.28,43.02,43.0999,44614,0
+TMFC.US,D,20231128,000000,43.03,43.28,42.98,43.15,51864,0
+TMFC.US,D,20231129,000000,43.43,43.5,43.0626,43.09,47882,0
+TMFC.US,D,20231130,000000,43.19,43.199,42.765,43.1,41952,0
+TMFC.US,D,20231201,000000,43,43.25,42.8254,43.21,57813,0
+TMFC.US,D,20231204,000000,42.85,42.85,42.48,42.8076,39449,0
+TMFC.US,D,20231205,000000,42.66,43.1577,42.66,43.08,44370,0
+TMFC.US,D,20231206,000000,43.36,43.36,42.78,42.79,31127,0
+TMFC.US,D,20231207,000000,43.1,43.3999,43.06,43.3534,44268,0
+TMFC.US,D,20231208,000000,43.21,43.61,43.11,43.5816,54085,0
+TMFC.US,D,20231211,000000,43.53,43.579,43.28,43.579,32917,0
+TMFC.US,D,20231212,000000,43.5,43.829,43.4101,43.829,45326,0
+TMFC.US,D,20231213,000000,43.87,44.23,43.77,44.19,56454,0
+TMFC.US,D,20231214,000000,44.39,44.39,43.81,44.05,66770,0
+TMFC.US,D,20231215,000000,44.14,44.352,44.05,44.22,45258,0
+TMFC.US,D,20231218,000000,44.34,44.72,44.34,44.6648,67011,0
+TMFC.US,D,20231219,000000,44.61,44.81,44.5905,44.8022,43317,0
+TMFC.US,D,20231220,000000,44.83,45,44.22,44.24,54918,0
+TMFC.US,D,20231221,000000,44.6,44.71,44.34,44.685,39231,0
+TMFC.US,D,20231222,000000,44.74,44.82,44.5,44.635,36153,0
+TMFC.US,D,20231226,000000,44.66,44.8365,44.66,44.7555,29629,0
+TMFC.US,D,20231227,000000,44.82,44.86,44.6781,44.86,39300,0
+TMFC.US,D,20231228,000000,44.95,44.98,44.8324,44.88,129654,0
+TMFC.US,D,20231229,000000,44.87,44.88,44.49,44.651,124947,0
+TMFC.US,D,20240102,000000,44.3,44.4575,43.8521,44.06,33556,0
+TMFC.US,D,20240103,000000,43.79,43.9429,43.71,43.77,45319,0
+TMFC.US,D,20240104,000000,43.65,43.905,43.5499,43.5499,58691,0
+TMFC.US,D,20240105,000000,43.57,43.87,43.4501,43.609,32314,0
+TMFC.US,D,20240108,000000,43.75,44.5,43.75,44.5,178063,0
+TMFC.US,D,20240109,000000,44.31,44.67,44.24,44.59,55987,0
+TMFC.US,D,20240110,000000,44.62,45.1591,44.62,45.06,52182,0
+TMFC.US,D,20240111,000000,45.2,45.32,44.64,45.09,32813,0
+TMFC.US,D,20240112,000000,45.13,45.24,44.962,45.12,33522,0
+TMFC.US,D,20240116,000000,45,45.16,44.79,45.06,53762,0
+TMFC.US,D,20240117,000000,44.77,44.83,44.46,44.82,46179,0
+TMFC.US,D,20240118,000000,45.13,45.39,44.9799,45.3759,84070,0
+TMFC.US,D,20240119,000000,45.57,46.05,45.45,46.0481,81774,0
+TMFC.US,D,20240122,000000,46.32,46.37,46.1,46.124,60756,0
+TMFC.US,D,20240123,000000,46.22,46.26,46.03,46.26,89602,0
+TMFC.US,D,20240124,000000,46.52,46.8559,46.428,46.51,54902,0
+TMFC.US,D,20240125,000000,46.6,46.6956,46.285,46.57,40589,0
+TMFC.US,D,20240126,000000,46.5,47,46.4349,46.52,48815,0
+TMFC.US,D,20240129,000000,46.64,47.01,46.52,47.01,55576,0
+TMFC.US,D,20240130,000000,47.02,47.02,46.725,46.7716,95045,0
+TMFC.US,D,20240131,000000,46.32,46.4135,45.76,45.76,52848,0
+TMFC.US,D,20240201,000000,46.1,46.41,46,46.41,161037,0
+TMFC.US,D,20240202,000000,46.6,47.49,46.5926,47.4099,190612,0
+TMFC.US,D,20240205,000000,47.37,47.4,46.95,47.281,50376,0
+TMFC.US,D,20240206,000000,47.42,47.42,47.0901,47.33,49860,0
+TMFC.US,D,20240207,000000,47.61,47.92,47.5313,47.91,75781,0
+TMFC.US,D,20240208,000000,47.96,47.97,47.86,47.94,110927,0
+TMFC.US,D,20240209,000000,48.08,48.44,48.01,48.4,79897,0
+TMFC.US,D,20240212,000000,48.4,48.56,48.0912,48.14,64498,0
+TMFC.US,D,20240213,000000,47.3,47.78,47.19,47.51,80133,0
+TMFC.US,D,20240214,000000,47.78,48.08,47.5,48.08,75851,0
+TMFC.US,D,20240215,000000,47.98,48.14,47.7601,48.14,45082,0
+TMFC.US,D,20240216,000000,48.19,48.19,47.7,47.72,50954,0
+TMFC.US,D,20240220,000000,47.55,47.62,46.33,47.32,187528,0
+TMFC.US,D,20240221,000000,47.22,47.3,46.91,47.3,67393,0
+TMFC.US,D,20240222,000000,48.17,48.7896,48.17,48.75,45881,0
+TMFC.US,D,20240223,000000,48.92,49.07,48.6296,48.715,41796,0
+TMFC.US,D,20240226,000000,48.81,48.81,48.49,48.5099,55810,0
+TMFC.US,D,20240227,000000,48.56,48.6,48.245,48.5734,37118,0
+TMFC.US,D,20240228,000000,48.4,48.5199,48.275,48.36,43524,0
+TMFC.US,D,20240229,000000,48.67,48.82,48.3548,48.78,73031,0
+TMFC.US,D,20240301,000000,48.82,49.22,48.76,49.1649,58780,0
+TMFC.US,D,20240304,000000,49.14,49.14,48.8763,48.88,52525,0
+TMFC.US,D,20240305,000000,48.56,48.57,47.932,48.16,53592,0
+TMFC.US,D,20240306,000000,48.62,48.67,48.24,48.41,78009,0
+TMFC.US,D,20240307,000000,48.75,49.06,48.6195,49,56599,0
+TMFC.US,D,20240308,000000,48.98,49.4844,48.4699,48.54,74771,0
+TMFC.US,D,20240311,000000,48.39,48.52,48.23,48.365,40077,0
+TMFC.US,D,20240312,000000,48.69,49.2099,48.4,49.2,48037,0
+TMFC.US,D,20240313,000000,49.16,49.16,48.9,48.9874,68561,0
+TMFC.US,D,20240314,000000,49.13,49.205,48.8018,48.9697,45376,0
+TMFC.US,D,20240315,000000,48.75,48.75,48.33,48.5,56280,0
+TMFC.US,D,20240318,000000,49.01,49.3055,48.92,48.92,36611,0
+TMFC.US,D,20240319,000000,48.81,49.21,48.59,49.21,29900,0
+TMFC.US,D,20240320,000000,49.24,49.77,49.12,49.77,56572,0
+TMFC.US,D,20240321,000000,50.1,50.16,49.785,49.8446,53566,0
+TMFC.US,D,20240322,000000,49.84,50.005,49.7199,49.93,37119,0
+TMFC.US,D,20240325,000000,49.75,49.84,49.53,49.74,50153,0
+TMFC.US,D,20240326,000000,49.92,49.92,49.52,49.52,31014,0
+TMFC.US,D,20240327,000000,49.76,49.76,49.335,49.6452,32809,0
+TMFC.US,D,20240328,000000,49.62,49.7096,49.515,49.61,50660,0
+TMFC.US,D,20240401,000000,49.66,49.8876,49.455,49.64,46784,0
+TMFC.US,D,20240402,000000,49.07,49.25,48.895,49.225,31844,0
+TMFC.US,D,20240403,000000,49.08,49.519,49.08,49.3,87772,0
+TMFC.US,D,20240404,000000,49.76,49.8598,48.66,48.665,67282,0
+TMFC.US,D,20240405,000000,48.82,49.51,48.8044,49.3481,55342,0
+TMFC.US,D,20240408,000000,49.46,49.475,49.19,49.32,32327,0
+TMFC.US,D,20240409,000000,49.5,49.5699,48.87,49.38,50580,0
+TMFC.US,D,20240410,000000,48.85,49.11,48.83,49.06,34308,0
+TMFC.US,D,20240411,000000,49.19,49.87,48.9795,49.73,39888,0
+TMFC.US,D,20240412,000000,49.33,49.489,48.926,49.075,31916,0
+TMFC.US,D,20240415,000000,49.43,49.435,48.25,48.259,46158,0
+TMFC.US,D,20240416,000000,48.2,48.43,48.1345,48.17,33525,0
+TMFC.US,D,20240417,000000,48.47,48.6836,47.6308,47.83,69055,0
+TMFC.US,D,20240418,000000,47.83,48.0681,47.56,47.5999,32348,0
+TMFC.US,D,20240419,000000,47.4,47.508,46.561,46.69,46936,0
+TMFC.US,D,20240422,000000,46.95,47.4216,46.67,47.14,39583,0
+TMFC.US,D,20240423,000000,47.39,47.8699,47.37,47.7999,36080,0
+TMFC.US,D,20240424,000000,47.97,48.18,47.63,47.8,31671,0
+TMFC.US,D,20240425,000000,46.89,47.565,46.72,47.5,35794,0
+TMFC.US,D,20240426,000000,48.2,48.59,48.1697,48.45,26658,0
+TMFC.US,D,20240429,000000,48.69,48.69,48.34,48.49,59937,0
+TMFC.US,D,20240430,000000,48.34,48.41,47.58,47.58,32733,0
+TMFC.US,D,20240501,000000,47.51,48.2401,47.34,47.43,49508,0
+TMFC.US,D,20240502,000000,47.79,48.08,47.485,47.98,48232,0
+TMFC.US,D,20240503,000000,48.93,49.02,48.6633,48.91,128808,0
+TMFC.US,D,20240506,000000,49.19,49.5,49.08,49.5,64621,0
+TMFC.US,D,20240507,000000,49.54,49.55,49.31,49.46,162116,0
+TMFC.US,D,20240508,000000,49.19,49.68,49.18,49.39,52333,0
+TMFC.US,D,20240509,000000,49.4,49.5601,49.25,49.56,38500,0
+TMFC.US,D,20240510,000000,49.73,49.78,49.42,49.61,32050,0
+TMFC.US,D,20240513,000000,49.71,49.7201,49.5,49.65,26987,0
+TMFC.US,D,20240514,000000,49.57,49.975,49.57,49.89,183201,0
+TMFC.US,D,20240515,000000,50.08,50.62,50.05,50.56,44533,0
+TMFC.US,D,20240516,000000,50.67,50.89,50.59,50.6,44366,0
+TMFC.US,D,20240517,000000,50.67,50.68,50.475,50.62,42652,0
+TMFC.US,D,20240520,000000,50.72,50.9199,50.68,50.81,76026,0
+TMFC.US,D,20240521,000000,50.64,50.9599,50.64,50.94,28394,0
+TMFC.US,D,20240522,000000,50.96,50.99,50.58,50.78,43587,0
+TMFC.US,D,20240523,000000,51.24,51.25,50.445,50.58,40314,0
+TMFC.US,D,20240524,000000,50.77,51.1,50.6512,51.03,30303,0
+TMFC.US,D,20240528,000000,51.21,51.32,51,51.32,217643,0
+TMFC.US,D,20240529,000000,50.85,51.27,50.85,51.07,39858,0
+TMFC.US,D,20240530,000000,50.86,50.86,50.25,50.37,48287,0
+TMFC.US,D,20240531,000000,50.53,50.56,49.6687,50.56,54292,0
+TMFC.US,D,20240603,000000,50.81,51,50.305,50.84,76707,0
+TMFC.US,D,20240604,000000,50.82,51.065,50.6706,51.02,44089,0
+TMFC.US,D,20240605,000000,51.34,51.91,51.19,51.91,91055,0
+TMFC.US,D,20240606,000000,51.92,52.0698,51.7751,51.95,41903,0
+TMFC.US,D,20240607,000000,51.96,52.17,51.8283,51.93,73885,0
+TMFC.US,D,20240610,000000,51.91,52.09,51.75,52.07,70243,0
+TMFC.US,D,20240611,000000,52.01,52.52,51.9,52.52,40413,0
+TMFC.US,D,20240612,000000,52.93,53.4273,52.93,53.2063,85296,0
+TMFC.US,D,20240613,000000,53.54,53.545,53.09,53.4,38958,0
+TMFC.US,D,20240614,000000,53.31,53.61,53.25,53.61,75614,0
+TMFC.US,D,20240617,000000,53.67,54.28,53.455,54.06,93076,0
+TMFC.US,D,20240618,000000,54.12,54.12,53.87,54.03,49988,0
+TMFC.US,D,20240620,000000,54.27,54.5,53.58,53.8,80173,0
+TMFC.US,D,20240621,000000,53.71,53.91,53.5487,53.63,39172,0
+TMFC.US,D,20240624,000000,53.61,53.75,53.17,53.17,34036,0
+TMFC.US,D,20240625,000000,53.42,53.79,53.3599,53.79,33061,0
+TMFC.US,D,20240626,000000,53.74,54.156,53.74,54.15,57614,0
+TMFC.US,D,20240627,000000,54.06,54.3299,54.06,54.23,58210,0
+TMFC.US,D,20240628,000000,54.37,54.67,53.82,53.82,48306,0
+TMFC.US,D,20240701,000000,53.99,54.23,53.62,54.19,76395,0
+TMFC.US,D,20240702,000000,54.05,54.72,53.97,54.72,51631,0
+TMFC.US,D,20240703,000000,54.72,55.1,54.6959,55.1,74769,0
+TMFC.US,D,20240705,000000,55.2,55.7,55.145,55.69,70895,0
+TMFC.US,D,20240708,000000,55.84,55.84,55.59,55.72,152386,0
+TMFC.US,D,20240709,000000,55.95,55.95,55.738,55.86,55079,0
+TMFC.US,D,20240710,000000,56.06,56.3399,55.865,56.3,96247,0
+TMFC.US,D,20240711,000000,56.37,56.37,55.16,55.34,68402,0
+TMFC.US,D,20240712,000000,55.34,56.03,55.3329,55.5878,120043,0
+TMFC.US,D,20240715,000000,55.96,56.29,55.64,55.87,71208,0
+TMFC.US,D,20240716,000000,56.12,56.12,55.615,55.93,68389,0
+TMFC.US,D,20240717,000000,55.13,55.13,54.65,54.68,90253,0
+TMFC.US,D,20240718,000000,55.06,55.06,53.92,54.08,85039,0
+TMFC.US,D,20240719,000000,54.07,54.42,53.79,53.85,39503,0
+TMFC.US,D,20240722,000000,54.475,54.69,54.205,54.61,48489,0
+TMFC.US,D,20240723,000000,54.68,54.9599,54.51,54.59,47333,0
+TMFC.US,D,20240724,000000,53.77,53.78,52.59,52.86,68095,0
+TMFC.US,D,20240725,000000,52.79,53.22,51.9,52.24,71419,0
+TMFC.US,D,20240726,000000,52.65,53.03,52.4502,52.66,36218,0
+TMFC.US,D,20240729,000000,53.02,53.17,52.665,52.83,95336,0
+TMFC.US,D,20240730,000000,52.98,53.075,51.9425,52.318,84841,0
+TMFC.US,D,20240731,000000,53.25,53.76,53.12,53.57,212326,0
+TMFC.US,D,20240801,000000,53.97,54.2213,52.32,52.74,236781,0
+TMFC.US,D,20240802,000000,51.84,52.0247,51.16,51.69,177452,0
+TMFC.US,D,20240805,000000,48.6,50.655,48.5,49.94,271295,0
+TMFC.US,D,20240806,000000,50.37,51.37,49.87,50.57,271165,0
+TMFC.US,D,20240807,000000,51.32,51.5,50.08,50.18,120907,0
+TMFC.US,D,20240808,000000,50.82,51.5399,50.4851,51.47,74564,0
+TMFC.US,D,20240809,000000,51.38,51.97,51.38,51.85,95466,0
+TMFC.US,D,20240812,000000,52.09,52.23,51.7121,51.97,74719,0
+TMFC.US,D,20240813,000000,52.41,53.0516,52.4,53.0516,147682,0
+TMFC.US,D,20240814,000000,53.25,53.3624,52.8099,53.24,95247,0
+TMFC.US,D,20240815,000000,53.85,54.28,53.6925,54.28,125827,0
+TMFC.US,D,20240816,000000,54.11,54.4899,54.0879,54.34,108666,0
+TMFC.US,D,20240819,000000,54.51,54.98,54.2647,54.98,152521,0
+TMFC.US,D,20240820,000000,55,55.22,54.8052,54.98,78297,0
+TMFC.US,D,20240821,000000,55.07,55.28,54.826,55.1232,75782,0
+TMFC.US,D,20240822,000000,55.38,55.38,54.345,54.47,86828,0
+TMFC.US,D,20240823,000000,54.88,55.23,54.5401,55.01,87020,0
+TMFC.US,D,20240826,000000,55.09,55.17,54.56,54.76,70775,0
+TMFC.US,D,20240827,000000,54.62,54.9889,54.475,54.92,57911,0
+TMFC.US,D,20240828,000000,54.89,54.9,54.13,54.48,104334,0
+TMFC.US,D,20240829,000000,54.8,55.08,54.33,54.47,147710,0
+TMFC.US,D,20240830,000000,54.81,55.05,54.385,54.97,161034,0
+TMFC.US,D,20240903,000000,54.84,54.84,53.48,53.84,195241,0
+TMFC.US,D,20240904,000000,53.49,53.99,53.3133,53.67,63897,0
+TMFC.US,D,20240905,000000,53.65,54.07,53.35,53.61,88365,0
+TMFC.US,D,20240906,000000,53.61,53.68,52.3,52.42,111648,0
+TMFC.US,D,20240909,000000,52.84,53.0899,52.53,53,257048,0
+TMFC.US,D,20240910,000000,53.22,53.41,52.7531,53.39,82763,0
+TMFC.US,D,20240911,000000,53.56,54.29,52.52,54.25,64214,0
+TMFC.US,D,20240912,000000,54.38,54.87,54.217,54.8,76301,0
+TMFC.US,D,20240913,000000,54.88,55.0699,54.7,54.96,239592,0
+TMFC.US,D,20240916,000000,54.76,54.86,54.54,54.86,60731,0
+TMFC.US,D,20240917,000000,55.21,55.21,54.64,54.88,112691,0
+TMFC.US,D,20240918,000000,55.03,55.34,54.63,54.72,79202,0
+TMFC.US,D,20240919,000000,55.76,56.07,55.54,55.87,121389,0
+TMFC.US,D,20240920,000000,55.85,55.9197,55.43,55.79,104213,0
+TMFC.US,D,20240923,000000,55.79,55.97,55.755,55.86,65459,0
+TMFC.US,D,20240924,000000,56.03,56.09,55.57,56.08,86255,0
+TMFC.US,D,20240925,000000,56.08,56.22,55.99,56.13,87365,0
+TMFC.US,D,20240926,000000,56.63,56.63,55.9,56.15,86384,0
+TMFC.US,D,20240927,000000,56.31,56.31,55.87,55.97,104365,0
+TMFC.US,D,20240930,000000,55.85,56.3024,55.735,56.25,57867,0
+TMFC.US,D,20241001,000000,56.28,56.28,55.25,55.62,126407,0
+TMFC.US,D,20241002,000000,55.54,55.7,55.1641,55.58,45445,0
+TMFC.US,D,20241003,000000,55.46,55.78,55.305,55.62,62937,0
+TMFC.US,D,20241004,000000,56.13,56.25,55.66,56.25,67579,0
+TMFC.US,D,20241007,000000,56.1,56.1158,55.5,55.73,106310,0
+TMFC.US,D,20241008,000000,55.9,56.446,55.9,56.41,70711,0
+TMFC.US,D,20241009,000000,56.48,56.825,56.31,56.79,84571,0
+TMFC.US,D,20241010,000000,56.66,56.8843,56.5,56.75,74668,0
+TMFC.US,D,20241011,000000,56.61,56.97,56.56,56.89,65958,0
+TMFC.US,D,20241014,000000,57.18,57.4134,57.13,57.31,92658,0
+TMFC.US,D,20241015,000000,57.385,57.385,56.6713,56.87,94646,0
+TMFC.US,D,20241016,000000,56.9,57.0349,56.551,57.02,77108,0
+TMFC.US,D,20241017,000000,57.42,57.42,57.02,57.02,98209,0
+TMFC.US,D,20241018,000000,57.24,57.394,57.1925,57.3,56075,0
+TMFC.US,D,20241021,000000,57.27,57.47,57.0459,57.47,126166,0
+TMFC.US,D,20241022,000000,57.18,57.65,57.1686,57.51,86106,0
+TMFC.US,D,20241023,000000,57.36,57.5837,56.4,56.75,118472,0
+TMFC.US,D,20241024,000000,57.06,57.2,56.8498,57.16,95197,0
+TMFC.US,D,20241025,000000,57.33,57.8299,57.27,57.3,104330,0
+TMFC.US,D,20241028,000000,57.73,57.9949,57.4501,57.51,80119,0
+TMFC.US,D,20241029,000000,57.43,57.9198,57.34,57.82,64221,0
+TMFC.US,D,20241030,000000,57.76,57.96,57.4411,57.56,75603,0
+TMFC.US,D,20241031,000000,57.14,57.14,56.12,56.12,105458,0
+TMFC.US,D,20241101,000000,56.42,56.8999,56.3801,56.51,61775,0
+TMFC.US,D,20241104,000000,56.44,56.555,56.112,56.29,105974,0
+TMFC.US,D,20241105,000000,56.41,57.03,56.41,56.9072,62448,0
+TMFC.US,D,20241106,000000,58.295,58.61,57.8931,58.59,187557,0
+TMFC.US,D,20241107,000000,58.86,59.43,58.86,59.37,169540,0
+TMFC.US,D,20241108,000000,59.4,59.78,59.3766,59.64,170842,0
+TMFC.US,D,20241111,000000,59.97,59.98,59.56,59.84,133956,0
+TMFC.US,D,20241112,000000,59.85,59.93,59.495,59.79,165220,0
+TMFC.US,D,20241113,000000,59.8279,60.07,59.5952,59.81,85469,0
+TMFC.US,D,20241114,000000,59.81,59.825,59.317,59.4,77146,0
+TMFC.US,D,20241115,000000,58.87,59,58.08,58.35,101267,0
+TMFC.US,D,20241118,000000,58.4,58.73,58.25,58.52,67381,0
+TMFC.US,D,20241119,000000,58.19,59.0899,58.13,59.03,84671,0
+TMFC.US,D,20241120,000000,59.04,59.08,58.31,58.99,76472,0
+TMFC.US,D,20241121,000000,59.335,59.37,58.4046,59.11,117712,0
+TMFC.US,D,20241122,000000,59.11,59.27,58.9862,59.25,95234,0
+TMFC.US,D,20241125,000000,59.58,59.7938,59.06,59.32,87508,0
+TMFC.US,D,20241126,000000,59.53,59.8553,59.5142,59.85,85962,0
+TMFC.US,D,20241127,000000,59.66,59.78,59.26,59.53,89515,0
+TMFC.US,D,20241129,000000,59.58,60.0438,59.52,59.99,44646,0
+TMFC.US,D,20241202,000000,60.3086,60.45,60.14,60.38,137175,0
+TMFC.US,D,20241203,000000,60.38,60.59,60.28,60.59,127917,0
+TMFC.US,D,20241204,000000,60.9193,61.3882,60.9193,61.37,108065,0
+TMFC.US,D,20241205,000000,61.5,61.5529,61.31,61.35,87635,0
+TMFC.US,D,20241206,000000,61.4543,61.7394,61.4543,61.73,182264,0
+TMFC.US,D,20241209,000000,61.6196,61.72,61.1043,61.29,167162,0
+TMFC.US,D,20241210,000000,61.445,61.77,61.15,61.27,144643,0
+TMFC.US,D,20241211,000000,61.65,62.19,61.65,62.16,115376,0
+TMFC.US,D,20241212,000000,62,62.07,61.725,61.725,77107,0
+TMFC.US,D,20241213,000000,62.082,62.2423,61.6486,61.91,107763,0
+TMFC.US,D,20241216,000000,62.28,62.6877,62.17,62.6,200423,0
+TMFC.US,D,20241217,000000,62.115,62.2097,61.8881,62.2097,107492,0
+TMFC.US,D,20241218,000000,62.16,62.3973,60.05,60.18,272883,0
+TMFC.US,D,20241219,000000,60.75,60.89,60.11,60.14,406468,0
+TMFC.US,D,20241220,000000,60.2526,61.35,59.5301,60.64,164108,0
+TMFC.US,D,20241223,000000,60.86,61.26,60.4362,61.22,142337,0
+TMFC.US,D,20241224,000000,61.43,62.08,61.42,62.08,93073,0
+TMFC.US,D,20241226,000000,61.935,62.14,61.675,62.02,123779,0
+TMFC.US,D,20241227,000000,61.69,61.76,60.6516,61.21,122618,0
+TMFC.US,D,20241230,000000,60.31,60.84,60.0307,60.41,113321,0
+TMFC.US,D,20241231,000000,60.55,60.66,59.8291,60.12,235939,0
+TMFC.US,D,20250102,000000,60.8906,60.8906,59.21,59.7,219408,0
+TMFC.US,D,20250103,000000,60.2033,60.69,59.95,60.62,136469,0
+TMFC.US,D,20250106,000000,61.21,61.6192,60.99,61.27,356686,0
+TMFC.US,D,20250107,000000,61.3937,61.52,60,60.21,185779,0
+TMFC.US,D,20250108,000000,60.25,60.4787,59.8393,60.32,119565,0
+TMFC.US,D,20250110,000000,59.87,59.97,59.02,59.43,171997,0
+TMFC.US,D,20250113,000000,58.56,59.26,58.56,59.22,98992,0
+TMFC.US,D,20250114,000000,59.47,59.6084,58.64,59,250832,0
+TMFC.US,D,20250115,000000,59.81,60.4696,59.74,60.38,118887,0
+TMFC.US,D,20250116,000000,60.59,60.65,59.82,59.87,125111,0
+TMFC.US,D,20250117,000000,60.69,60.87,60.37,60.58,130526,0
+TMFC.US,D,20250121,000000,60.94,61.05,60.48,60.98,173197,0
+TMFC.US,D,20250122,000000,61.5,61.85,61.47,61.74,197840,0
+TMFC.US,D,20250123,000000,61.5607,61.97,61.497,61.97,232074,0
+TMFC.US,D,20250124,000000,62.07,62.217,61.635,61.81,103985,0
+TMFC.US,D,20250127,000000,59.81,60.72,59.65,60.47,152927,0
+TMFC.US,D,20250128,000000,60.68,61.68,60.37,61.63,190458,0
+TMFC.US,D,20250129,000000,61.2952,61.59,60.85,61.28,118551,0
+TMFC.US,D,20250130,000000,61.42,61.6593,60.79,61.38,152773,0
+TMFC.US,D,20250131,000000,61.83,62.16,61.1,61.19,119021,0
+TMFC.US,D,20250203,000000,59.9946,60.9097,59.875,60.6,163699,0
+TMFC.US,D,20250204,000000,60.84,61.34,60.68,61.3,332777,0
+TMFC.US,D,20250205,000000,60.88,61.45,60.85,61.43,106176,0
+TMFC.US,D,20250206,000000,61.51,61.81,61.43,61.81,98953,0
+TMFC.US,D,20250207,000000,61.78,61.97,61.05,61.12,117046,0
+TMFC.US,D,20250210,000000,61.5,61.7199,61.39,61.59,103516,0
+TMFC.US,D,20250211,000000,61.34,61.6923,61.29,61.59,90067,0
+TMFC.US,D,20250212,000000,61.07,61.635,61,61.58,101316,0
+TMFC.US,D,20250213,000000,61.59,62.31,61.49,62.28,118327,0
+TMFC.US,D,20250214,000000,62.3,62.4005,62.2,62.31,83949,0
+TMFC.US,D,20250218,000000,62.5561,62.5561,61.88,62.24,130962,0
+TMFC.US,D,20250219,000000,62.09,62.36,61.9248,62.36,126102,0
+TMFC.US,D,20250220,000000,62.2966,62.2966,61.59,61.86,80311,0
+TMFC.US,D,20250221,000000,61.75,61.76,60.6099,60.61,108023,0
+TMFC.US,D,20250224,000000,60.76,61,60.17,60.29,130750,0
+TMFC.US,D,20250225,000000,60.19,60.32,59.3896,59.9667,186340,0
+TMFC.US,D,20250226,000000,60.21,60.65,59.81,60.07,100382,0
+TMFC.US,D,20250227,000000,60.45,60.56,58.93,58.93,163292,0
+TMFC.US,D,20250228,000000,58.8439,60.0497,58.7201,59.96,143951,0
+TMFC.US,D,20250303,000000,60.17,60.26,58.39,58.81,180950,0
+TMFC.US,D,20250304,000000,58.17,59.08,57.57,58.24,256499,0
+TMFC.US,D,20250305,000000,58.26,59.13,57.87,58.93,173971,0
+TMFC.US,D,20250306,000000,58.11,58.66,57.4,57.64,200577,0
+TMFC.US,D,20250307,000000,57.782,57.915,56.53,57.63,193978,0
+TMFC.US,D,20250310,000000,57.0544,57.0544,55.1638,55.71,449625,0
+TMFC.US,D,20250311,000000,55.766,56.15,54.98,55.45,170648,0
+TMFC.US,D,20250312,000000,56.25,56.38,55.402,55.95,137666,0
+TMFC.US,D,20250313,000000,55.75,55.8,54.77,54.9,239163,0
+TMFC.US,D,20250314,000000,55.8138,56.1991,55.37,56.13,122534,0
+TMFC.US,D,20250317,000000,56.14,56.74,55.9812,56.46,100715,0
+TMFC.US,D,20250318,000000,56.09,56.19,55.45,55.69,174015,0
+TMFC.US,D,20250319,000000,55.8952,56.84,55.815,56.35,90332,0
+TMFC.US,D,20250320,000000,55.8243,56.9199,55.8243,56.3,76380,0
+TMFC.US,D,20250321,000000,55.76,56.515,55.71,56.48,100832,0
+TMFC.US,D,20250324,000000,57.17,57.7,57.15,57.54,91117,0
+TMFC.US,D,20250325,000000,57.8149,57.91,57.6,57.87,61892,0
+TMFC.US,D,20250326,000000,57.77,57.83,56.785,56.91,133883,0
+TMFC.US,D,20250327,000000,56.9,57.16,56.51,56.76,53486,0
+TMFC.US,D,20250328,000000,56.55,56.65,55.345,55.425,107419,0
+TMFC.US,D,20250331,000000,54.51,55.75,54.22,55.62,153839,0
+TMFC.US,D,20250401,000000,55.455,56.21,55.2002,56.03,83390,0
+TMFC.US,D,20250402,000000,55.32,56.8199,55.26,56.49,136413,0
+TMFC.US,D,20250403,000000,53.79,54.4887,53.45,53.53,219664,0
+TMFC.US,D,20250404,000000,51.66,52.33,50.34,50.36,370914,0
+TMFC.US,D,20250407,000000,48.19,53.25,47.79,50.4,813369,0
+TMFC.US,D,20250408,000000,52.365,52.858,49,49.85,402346,0
+TMFC.US,D,20250409,000000,49.3324,55.3971,49.3324,55.01,361483,0
+TMFC.US,D,20250410,000000,53.6773,54.04,51.4301,53.16,240163,0
+TMFC.US,D,20250411,000000,53.12,54.29,52.75,54.28,370517,0
+TMFC.US,D,20250414,000000,55.5,55.51,54.06,54.62,496599,0
+TMFC.US,D,20250415,000000,54.4301,54.96,54.3,54.42,122459,0
+TMFC.US,D,20250416,000000,53.65,53.82,52.205,52.83,112530,0
+TMFC.US,D,20250417,000000,53.34,53.47,52.7,52.99,165184,0
+TMFC.US,D,20250421,000000,52.1501,52.39,51,51.57,103081,0
+TMFC.US,D,20250422,000000,52.31,53.2295,52.13,52.95,135235,0
+TMFC.US,D,20250423,000000,54.58,55.05,53.9209,54.11,179428,0
+TMFC.US,D,20250424,000000,54.58,55.6,54.27,55.6,111364,0
+TMFC.US,D,20250425,000000,55.6373,56.2795,55.4619,56.24,99500,0
+TMFC.US,D,20250428,000000,56.31,56.4981,55.485,56.18,113938,0
+TMFC.US,D,20250429,000000,56,56.65,55.9007,56.59,169313,0
+TMFC.US,D,20250430,000000,55.68,56.75,55.13,56.62,148229,0
+TMFC.US,D,20250501,000000,57.57,57.8609,57.18,57.26,133491,0
+TMFC.US,D,20250502,000000,57.855,58.28,57.65,58.08,184959,0
+TMFC.US,D,20250505,000000,57.52,58,57.52,57.615,90452,0
+TMFC.US,D,20250506,000000,57,57.6,56.94,57.2,63880,0
+TMFC.US,D,20250507,000000,57.44,57.635,56.75,57.38,164770,0
+TMFC.US,D,20250508,000000,57.87,58.23,57.32,57.73,139591,0
+TMFC.US,D,20250509,000000,57.95,58.04,57.48,57.67,132117,0
+TMFC.US,D,20250512,000000,59.8299,59.84,59.09,59.84,206662,0
+TMFC.US,D,20250513,000000,59.92,60.77,59.9099,60.64,151745,0
+TMFC.US,D,20250514,000000,60.82,61.06,60.6466,60.96,246440,0
+TMFC.US,D,20250515,000000,60.69,61.23,60.52,60.99,94822,0
+TMFC.US,D,20250516,000000,61.11,61.4,61,61.39,101545,0
+TMFC.US,D,20250519,000000,60.62,61.48,60.52,61.38,111956,0
+TMFC.US,D,20250520,000000,61.25,61.31,60.7201,61.15,122850,0
+TMFC.US,D,20250521,000000,60.74,61.33,60.11,60.3,114094,0
+TMFC.US,D,20250522,000000,60.3,60.84,60.2256,60.41,124563,0
+TMFC.US,D,20250523,000000,59.72,60.24,59.5,59.89,128489,0
+TMFC.US,D,20250527,000000,60.7599,61.34,60.5901,61.32,105849,0
+TMFC.US,D,20250528,000000,61.44,61.56,60.995,61.08,111794,0
+TMFC.US,D,20250529,000000,61.83,61.87,61.055,61.2433,119453,0
+TMFC.US,D,20250530,000000,61.15,61.35,60.534,61.21,112129,0
+TMFC.US,D,20250602,000000,61.03,61.65,60.84,61.63,70034,0
+TMFC.US,D,20250603,000000,61.71,62.12,61.6,61.98,180927,0
+TMFC.US,D,20250604,000000,62.12,62.2164,61.9541,62.1,121635,0
+TMFC.US,D,20250605,000000,62.2,62.42,61.36,61.57,140228,0
+TMFC.US,D,20250606,000000,62.26,62.39,61.99,62.18,74409,0
+TMFC.US,D,20250609,000000,62.185,62.32,62.03,62.24,118468,0
+TMFC.US,D,20250610,000000,62.3,62.62,62.07,62.62,83913,0
+TMFC.US,D,20250611,000000,62.73,62.8393,62.16,62.38,100969,0
+TMFC.US,D,20250612,000000,62.27,62.56,62.16,62.51,102101,0
+TMFC.US,D,20250613,000000,61.8658,62.1998,61.53,61.73,152528,0
+TMFC.US,D,20250616,000000,62.3823,62.6,62.05,62.46,96668,0
+TMFC.US,D,20250617,000000,62.12,62.3,61.8201,61.88,125772,0
+TMFC.US,D,20250618,000000,61.87,62.305,61.67,61.8,115708,0
+TMFC.US,D,20250620,000000,62.01,62.21,61.365,61.47,133627,0
+TMFC.US,D,20250623,000000,61.57,62.26,61.37,62.26,84169,0
+TMFC.US,D,20250624,000000,62.8699,63.2176,62.69,63.09,102273,0
+TMFC.US,D,20250625,000000,63.355,63.43,63.09,63.26,104631,0
+TMFC.US,D,20250626,000000,63.46,63.8271,63.284,63.76,175359,0
+TMFC.US,D,20250627,000000,63.91,64.2481,63.665,64.16,129146,0
+TMFC.US,D,20250630,000000,64.4431,64.61,64.17,64.51,200528,0
+TMFC.US,D,20250701,000000,64.2699,64.36,63.75,63.92,115968,0
+TMFC.US,D,20250702,000000,63.98,64.3,63.905,64.3,118340,0
+TMFC.US,D,20250703,000000,64.46,64.99,64.45,64.92,76999,0
+TMFC.US,D,20250707,000000,64.64,64.702,64.14,64.4,136769,0
+TMFC.US,D,20250708,000000,64.5299,64.56,64.145,64.19,131231,0
+TMFC.US,D,20250709,000000,64.48,64.8392,64.46,64.73,109029,0
+TMFC.US,D,20250710,000000,64.8956,64.8956,64.33,64.67,103546,0
+TMFC.US,D,20250711,000000,64.4756,64.6,64.2438,64.43,88546,0
+TMFC.US,D,20250714,000000,64.45,64.7697,64.29,64.67,128711,0
+TMFC.US,D,20250715,000000,65.23,65.23,64.67,64.67,225567,0
+TMFC.US,D,20250716,000000,64.86,64.9,64.2901,64.88,210907,0
+TMFC.US,D,20250717,000000,64.9,65.2408,64.85,65.19,132514,0
+TMFC.US,D,20250718,000000,65.33,65.36,65.08,65.26,82190,0
+TMFC.US,D,20250721,000000,65.38,65.8,65.37,65.57,129822,0
+TMFC.US,D,20250722,000000,65.5,65.68,65.06,65.33,102994,0
+TMFC.US,D,20250723,000000,65.5345,65.81,65.34,65.81,110138,0
+TMFC.US,D,20250724,000000,65.98,66.115,65.8399,65.93,95542,0
+TMFC.US,D,20250725,000000,66.07,66.369,66.065,66.25,60699,0
+TMFC.US,D,20250728,000000,66.42,66.54,66.3096,66.47,173224,0
+TMFC.US,D,20250729,000000,66.67,66.71,66.09,66.12,151177,0
+TMFC.US,D,20250730,000000,66.28,66.47,65.89,66.22,129249,0
+TMFC.US,D,20250731,000000,67.245,67.36,66.17,66.22,149431,0
+TMFC.US,D,20250801,000000,65.635,65.635,64.72,64.97,164298,0
+TMFC.US,D,20250804,000000,65.47,66.08,65.45,66.07,135291,0
+TMFC.US,D,20250805,000000,66.06,66.1867,65.53,65.54,166174,0
+TMFC.US,D,20250806,000000,65.5961,66.5,65.56,66.46,122305,0
+TMFC.US,D,20250807,000000,66.77,66.84,65.869,66.28,210295,0
+TMFC.US,D,20250808,000000,66.6,66.949,66.53,66.92,169906,0
+TMFC.US,D,20250811,000000,67.0055,67.23,66.71,66.82,123571,0
+TMFC.US,D,20250812,000000,67.07,67.5216,66.7859,67.51,161466,0
+TMFC.US,D,20250813,000000,67.72,67.84,67.34,67.47,135157,0
+TMFC.US,D,20250814,000000,67.42,67.7752,67.4,67.65,88223,0
+TMFC.US,D,20250815,000000,67.8,67.85,67.335,67.48,167646,0
+TMFC.US,D,20250818,000000,67.5,67.53,67.25,67.48,135819,0
+TMFC.US,D,20250819,000000,67.2544,67.54,66.65,66.8,115284,0
+TMFC.US,D,20250820,000000,66.8,66.8,65.7801,66.47,117042,0
+TMFC.US,D,20250821,000000,66.12,66.368255,65.86,66.07,111415,0
+TMFC.US,D,20250822,000000,66.32,67.2699,66.2883,67.0979,88714,0
+TMFC.US,D,20250825,000000,67.05,67.2943,66.912,66.98,92036,0
+TMFC.US,D,20250826,000000,66.99,67.34,66.795,67.34,90445,0
+TMFC.US,D,20250827,000000,67.27,67.53,67.1498,67.46,111418,0
+TMFC.US,D,20250828,000000,67.5,67.96,67.38,67.94,138364,0
+TMFC.US,D,20250829,000000,67.7747,67.78,67.0615,67.32,93132,0
+TMFC.US,D,20250902,000000,66.1124,66.76,66.03,66.76,115552,0
+TMFC.US,D,20250903,000000,67.05,67.5899,67.05,67.51,77520,0
+TMFC.US,D,20250904,000000,67.6899,68.15,67.53,68.15,70111,0
+TMFC.US,D,20250905,000000,68.65,68.71,67.57,67.96,170343,0
+TMFC.US,D,20250908,000000,68.329,68.5298,68.19,68.29,122717,0
+TMFC.US,D,20250909,000000,68.4,68.52,68.135,68.52,102324,0
+TMFC.US,D,20250910,000000,68.93,68.98,68.3553,68.54,95938,0
+TMFC.US,D,20250911,000000,68.8,69.07,68.57,69.01,139275,0
+TMFC.US,D,20250912,000000,69.18,69.4098,68.982,69.275,185003,0
+TMFC.US,D,20250915,000000,69.63,70,69.63,70,124557,0
+TMFC.US,D,20250916,000000,70,70.09,69.8,69.87,168951,0
+TMFC.US,D,20250917,000000,69.84,69.84,69.1014,69.63,83334,0
+TMFC.US,D,20250918,000000,70.01,70.22,69.86,69.86,82674,0
+TMFC.US,D,20250919,000000,70.17,70.49,70.03,70.425,101532,0
+TMFC.US,D,20250922,000000,70.33,70.88,70.33,70.83,113115,0
+TMFC.US,D,20250923,000000,70.85,70.9,70.0421,70.14,90713,0
+TMFC.US,D,20250924,000000,70.41,70.48,69.6951,69.98,105884,0
+TMFC.US,D,20250925,000000,69.52,69.83,69.2059,69.68,159702,0
+TMFC.US,D,20250926,000000,69.745,70.0821,69.534,70.06,140660,0
+TMFC.US,D,20250929,000000,70.33,70.61855,70.13,70.2,87719,0
+TMFC.US,D,20250930,000000,70.19,70.5495,69.9565,70.53,68064,0
+TMFC.US,D,20251001,000000,70.09,70.6791,70.01,70.53,136250,0
+TMFC.US,D,20251002,000000,70.75,70.78,70.34,70.64,106546,0
+TMFC.US,D,20251003,000000,70.7799,70.9,70.3733,70.55,114715,0
+TMFC.US,D,20251006,000000,70.82,71.1293,70.6101,70.94,92086,0
+TMFC.US,D,20251007,000000,71.1,71.14,70.52,70.65,87040,0
+TMFC.US,D,20251008,000000,70.93,71.29,70.86,71.29,96471,0
+TMFC.US,D,20251009,000000,71.23,71.36,70.88,71.08,100196,0
+TMFC.US,D,20251010,000000,71.28,71.46,69.08,69.11,182946,0
+TMFC.US,D,20251013,000000,70.0355,70.33,69.82,70.17,91697,0
+TMFC.US,D,20251014,000000,69.59,70.34,69.08,69.96,276803,0
+TMFC.US,D,20251015,000000,70.41,70.8166,69.77988,70.29,87689,0
+TMFC.US,D,20251016,000000,70.4332,70.71,69.35,69.75,92413,0
+TMFC.US,D,20251017,000000,69.72,70.395,69.5,70.24,63012,0
+TMFC.US,D,20251020,000000,70.67,71.17,70.65,71.04,101586,0
+TMFC.US,D,20251021,000000,71.05,71.22,70.97,71.08,210276,0
+TMFC.US,D,20251022,000000,70.96,71.16,70.01,70.56,82925,0
+TMFC.US,D,20251023,000000,70.645,71.09,70.54,70.985,57291,0
+TMFC.US,D,20251024,000000,71.51,71.85,71.44,71.67,106093,0
+TMFC.US,D,20251027,000000,72.2862,72.755,72.2862,72.74,117866,0
+TMFC.US,D,20251028,000000,72.98,73.35309,72.83,73.12,176054,0
+TMFC.US,D,20251029,000000,73.29,73.4899,72.77,73.37,170662,0
+TMFC.US,D,20251030,000000,72.81,73.0196,72.35,72.35,108789,0
+TMFC.US,D,20251031,000000,73.07,73.19,72.33,72.63,124808,0
+TMFC.US,D,20251103,000000,73.161,73.2,72.6339,72.88,107854,0
+TMFC.US,D,20251104,000000,71.96,72.53,71.914,71.97,156355,0
+TMFC.US,D,20251105,000000,71.7777,72.46,71.7066,72.07,103198,0
+TMFC.US,D,20251106,000000,72.07,72.14,70.96,71.15,90459,0
+TMFC.US,D,20251107,000000,70.82,71.09,69.995,71.07,118158,0
+TMFC.US,D,20251110,000000,71.77,72.44,71.73,72.34,128686,0
+TMFC.US,D,20251111,000000,72.06,72.4598,71.9204,72.33,108813,0
+TMFC.US,D,20251112,000000,72.4999,72.5892,72.0587,72.33,96961,0
+TMFC.US,D,20251113,000000,71.91,71.99,70.84,71.02,81853,0
+TMFC.US,D,20251114,000000,70.2,71.3304,69.9,70.91,121079,0
+TMFC.US,D,20251117,000000,70.69,71.215,69.95,70.35,102676,0
+TMFC.US,D,20251118,000000,70.1299,70.16,69.07,69.55,171593,0
+TMFC.US,D,20251119,000000,69.659,70.41,69.364,69.85,78768,0
+TMFC.US,D,20251120,000000,71.06,71.458,68.74,68.83,187350,0
+TMFC.US,D,20251121,000000,69.05,69.8739,68.4387,69.19,96039,0
+TMFC.US,D,20251124,000000,70,70.61,69.62,70.47,101684,0
+TMFC.US,D,20251125,000000,70.3951,71.171,69.925,71.06,81069,0
+TMFC.US,D,20251126,000000,71.49,71.74,71.22,71.49,94804,0
+TMFC.US,D,20251128,000000,71.7312,71.96,71.66,71.95,40657,0
+TMFC.US,D,20251201,000000,71.515,71.99,71.405,71.775,102628,0
+TMFC.US,D,20251202,000000,71.86,72.34,71.8,72.05,77837,0
+TMFC.US,D,20251203,000000,71.9,72.2346,71.71,72.075,127260,0
+TMFC.US,D,20251204,000000,72.2797,72.36,71.83,72.2,102994,0
+TMFC.US,D,20251205,000000,72.47,72.6729,72.26,72.41,56473,0
+TMFC.US,D,20251208,000000,72.42,72.55,71.93,72.18,75612,0
+TMFC.US,D,20251209,000000,72.13,72.3,72.02,72.105,78772,0
+TMFC.US,D,20251210,000000,72.04,72.29,71.741,72.09,113735,0
+TMFC.US,D,20251211,000000,71.85,72.42,71.5601,72.42,100863,0
+TMFC.US,D,20251212,000000,72.21,72.39,71.33,71.62,82042,0
+TMFC.US,D,20251215,000000,71.74,71.88,71.16,71.26,82355,0
+TMFC.US,D,20251216,000000,71.15,71.4218,70.83,71.29,62950,0
+TMFC.US,D,20251217,000000,71.26,71.3996,70.35,70.37,94651,0
+TMFC.US,D,20251218,000000,71.02,71.385,70.76,70.94,705714,0
+TMFC.US,D,20251219,000000,71.33,71.665,71.12,71.665,95945,0
+TMFC.US,D,20251222,000000,71.98,72.05,71.81,72.017,65016,0
+TMFC.US,D,20251223,000000,72.01,72.45,71.87,72.45,107830,0
+TMFC.US,D,20251224,000000,72.412,72.69,72.375,72.64,48646,0
+TMFC.US,D,20251226,000000,72.7,72.8345,72.5956,72.65,76977,0
+TMFC.US,D,20251229,000000,72.34,72.4978,72.168,72.3811,90867,0
+TMFC.US,D,20251230,000000,72.36,72.4644,72.2279,72.28,64480,0
+TMFC.US,D,20251231,000000,72.28,72.3552,71.77,71.77,83960,0
+TMFC.US,D,20260102,000000,72.21,72.42,71.12,71.46,132727,0
+TMFC.US,D,20260105,000000,71.9223,72.325,71.75,72.03,117792,0
+TMFC.US,D,20260106,000000,72.1,72.41,71.9638,72.37,134671,0
+TMFC.US,D,20260107,000000,72.4,72.84,72.36,72.38,117564,0
+TMFC.US,D,20260108,000000,72.25,72.25,71.86,72.11,108639,0
+TMFC.US,D,20260109,000000,72.1,72.58,71.937,72.5,94113,0
+TMFC.US,D,20260112,000000,72.0984,72.74,71.99,72.54,336558,0
+TMFC.US,D,20260113,000000,72.55,72.83,71.9865,72.22,151426,0
+TMFC.US,D,20260114,000000,71.81,71.93,71,71.5,174716,0
+TMFC.US,D,20260115,000000,71.9618,72.0302,71.5,71.59,115847,0
+TMFC.US,D,20260116,000000,71.78,71.805,71.4035,71.5,61174,0
+TMFC.US,D,20260120,000000,70.31,70.66,69.8062,69.92,157257,0
+TMFC.US,D,20260121,000000,70.1708,70.9,69.745,70.5,125606,0
+TMFC.US,D,20260122,000000,71.03,71.22,70.7901,71.04,121866,0
+TMFC.US,D,20260123,000000,71.13,71.52,70.97,71.26,101044,0
+TMFC.US,D,20260126,000000,71.32,71.8799,71.3,71.705,86087,0
+TMFC.US,D,20260127,000000,71.99,72.1641,71.9207,72.055,75829,0
+TMFC.US,D,20260128,000000,72.33,72.33,71.79,71.89,79534,0
+TMFC.US,D,20260129,000000,71.82,71.97,70.525,71.52,118952,0
+TMFC.US,D,20260130,000000,71.31,71.5548,70.76,71.09,110918,0
+TMFC.US,D,20260202,000000,70.8868,71.6283,70.79,71.42,140849,0
+TMFC.US,D,20260203,000000,71.2715,71.49,69.83,70.35,365048,0
+TMFC.US,D,20260204,000000,70.03,70.26,69.23,69.65,152803,0
+TMFC.US,D,20260205,000000,69.205,69.535,68.58,68.74,149460,0
+TMFC.US,D,20260206,000000,69.09,70.155,68.99,70.11,115868,0
+TMFC.US,D,20260209,000000,69.8053,70.68,69.71,70.51,112626,0
+TMFC.US,D,20260210,000000,70.7,70.91,70.2905,70.315,60678,0
+TMFC.US,D,20260211,000000,70.7,70.73,69.76,70.055,102975,0
+TMFC.US,D,20260212,000000,70.2724,70.36,68.7374,68.78,91722,0
+TMFC.US,D,20260213,000000,69.0974,69.24,68.525,68.77,83941,0
+TMFC.US,D,20260217,000000,68.46,69.105,68.105,68.87,108656,0
+TMFC.US,D,20260218,000000,68.87,69.655,68.84,69.2,69969,0
diff --git a/daily/us/nyse etfs/2/tmfm.us.txt b/daily/us/nyse etfs/2/tmfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acab17ddde5fe5efb4e2a523b40a7d841853fd92
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfm.us.txt	
@@ -0,0 +1,1049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFM.US,D,20211214,000000,24.1022,24.2969,23.8567,24.1117,20350.046294484,0
+TMFM.US,D,20211215,000000,23.9075,24.4374,23.8398,24.4374,18079.742778232,0
+TMFM.US,D,20211216,000000,24.2715,24.5467,23.8482,23.9577,14492.379729918,0
+TMFM.US,D,20211217,000000,23.5773,24.1911,22.1889,24.0271,10274.245569389,0
+TMFM.US,D,20211220,000000,23.4842,23.6366,23.3403,23.6112,22647.517854896,0
+TMFM.US,D,20211221,000000,23.425,24.2389,23.425,24.2268,7858.6520778503,0
+TMFM.US,D,20211222,000000,24.3308,24.5297,24.3308,24.4577,6792.0110397774,0
+TMFM.US,D,20211223,000000,24.5763,24.7378,24.4747,24.7022,6548.6798616567,0
+TMFM.US,D,20211227,000000,24.8049,24.9325,24.7795,24.9325,7019.9863668517,0
+TMFM.US,D,20211228,000000,24.8472,24.9276,24.7626,24.8074,27309.790476462,0
+TMFM.US,D,20211229,000000,24.7626,24.9827,24.6356,24.898,14849.10796192,0
+TMFM.US,D,20211230,000000,25.1605,25.1859,25.014,25.014,16261.846258194,0
+TMFM.US,D,20211231,000000,25.1351,25.1351,24.8642,24.8642,5133.5791267605,0
+TMFM.US,D,20220103,000000,24.7965,24.8282,24.5001,24.7118,26323.472351555,0
+TMFM.US,D,20220104,000000,24.5339,24.6942,24.5001,24.6538,23587.768426664,0
+TMFM.US,D,20220105,000000,24.5001,24.5255,23.7382,23.7805,23338.531151986,0
+TMFM.US,D,20220106,000000,23.5604,24.0006,23.5604,23.7805,13183.588733036,0
+TMFM.US,D,20220107,000000,23.6366,23.9329,23.5834,23.5834,12327.204732368,0
+TMFM.US,D,20220110,000000,23.2811,23.6396,22.895,23.6396,22256.534262867,0
+TMFM.US,D,20220111,000000,23.5435,23.8714,23.3921,23.8025,18599.479275189,0
+TMFM.US,D,20220112,000000,23.9075,24.0599,23.882,23.9744,13607.64646578,0
+TMFM.US,D,20220113,000000,23.9498,24.0104,23.3657,23.4334,11868.891639597,0
+TMFM.US,D,20220114,000000,23.2641,23.4334,22.9424,23.2819,33514.73551854,0
+TMFM.US,D,20220118,000000,22.9254,22.9254,22.6736,22.6736,15716.122936389,0
+TMFM.US,D,20220119,000000,22.5868,22.8662,22.5357,22.5357,32654.807859939,0
+TMFM.US,D,20220120,000000,22.5276,22.8831,22.2313,22.2313,19258.599650875,0
+TMFM.US,D,20220121,000000,21.9858,22.282,21.7775,21.7775,19154.652351484,0
+TMFM.US,D,20220124,000000,21.3592,22.3519,21.0799,22.3519,26571.528406921,0
+TMFM.US,D,20220125,000000,21.7487,21.9096,21.2238,21.5307,22564.832503107,0
+TMFM.US,D,20220126,000000,21.9604,22.062,21.3043,21.3084,13498.974289144,0
+TMFM.US,D,20220127,000000,21.3677,21.5117,20.8767,20.9658,11320.80587917,0
+TMFM.US,D,20220128,000000,20.5635,21.5038,20.5635,21.4778,33435.593824685,0
+TMFM.US,D,20220131,000000,21.4778,22.3413,21.4778,22.3413,11903.146999624,0
+TMFM.US,D,20220201,000000,22.3667,22.4175,22.172,22.4043,17499.7640964,0
+TMFM.US,D,20220202,000000,22.5953,22.5953,22.3328,22.438,9831.2883276639,0
+TMFM.US,D,20220203,000000,22.1805,22.2654,21.8927,21.8927,13545.041842283,0
+TMFM.US,D,20220204,000000,21.9181,22.1796,21.8419,22.0333,19158.196009417,0
+TMFM.US,D,20220207,000000,21.9181,22.3287,21.9181,22.086,25480.081763311,0
+TMFM.US,D,20220208,000000,22.045,22.385,22.045,22.385,8967.8170111287,0
+TMFM.US,D,20220209,000000,22.6461,22.9254,22.6461,22.7476,27918.118421763,0
+TMFM.US,D,20220210,000000,22.4006,22.9593,22.4006,22.5782,7582.2467590141,0
+TMFM.US,D,20220211,000000,22.3582,22.6545,21.935,22.0477,5815.1426693607,0
+TMFM.US,D,20220214,000000,21.935,22.0958,21.7149,21.8249,19668.482751884,0
+TMFM.US,D,20220215,000000,22.062,22.3159,22.062,22.2258,8948.9175021485,0
+TMFM.US,D,20220216,000000,22.0874,22.2143,21.9561,22.1551,19342.466221975,0
+TMFM.US,D,20220217,000000,21.9011,21.9181,21.4185,21.4185,9368.2503576478,0
+TMFM.US,D,20220218,000000,21.3169,21.4778,21.0894,21.0894,19309.392081259,0
+TMFM.US,D,20220222,000000,20.9444,21.4016,20.9444,21.1191,39435.006706603,0
+TMFM.US,D,20220223,000000,21.2746,21.2746,20.6482,20.6989,17950.989873304,0
+TMFM.US,D,20220224,000000,19.9455,21.3847,19.9455,21.3847,13608.827685091,0
+TMFM.US,D,20220225,000000,21.3931,21.6472,20.8683,21.6472,45162.73914693,0
+TMFM.US,D,20220228,000000,21.3338,21.8878,21.3084,21.8264,35805.119763084,0
+TMFM.US,D,20220301,000000,21.6895,21.7434,21.4355,21.5654,8091.3522821696,0
+TMFM.US,D,20220302,000000,21.571,22.0027,21.5625,21.9356,30971.570341385,0
+TMFM.US,D,20220303,000000,21.7572,21.7573,21.6901,21.6901,5946.2580129112,0
+TMFM.US,D,20220304,000000,21.4355,21.4778,21.1899,21.3,13136.339960585,0
+TMFM.US,D,20220307,000000,21.3084,21.3084,20.6905,20.6905,9302.1020762169,0
+TMFM.US,D,20220308,000000,20.572,20.8513,20.3011,20.4958,11300.725150878,0
+TMFM.US,D,20220309,000000,20.919,21.2916,20.919,21.2238,15075.902069683,0
+TMFM.US,D,20220310,000000,20.8259,20.9606,20.7328,20.9431,27563.752628384,0
+TMFM.US,D,20220311,000000,21.1842,21.1842,20.6205,20.6205,1094.9903015432,0
+TMFM.US,D,20220314,000000,20.5974,20.8131,20.0217,20.2503,29245.808927626,0
+TMFM.US,D,20220315,000000,20.318,20.7328,20.318,20.6915,5069.7932839521,0
+TMFM.US,D,20220316,000000,20.8936,21.4351,20.8936,21.4351,4142.5361246086,0
+TMFM.US,D,20220317,000000,21.2577,21.9095,21.2577,21.8686,8736.2980261207,0
+TMFM.US,D,20220318,000000,21.7572,22.3739,21.7572,22.3739,6999.9056385602,0
+TMFM.US,D,20220321,000000,22.2736,22.2736,21.9434,22.1212,9735.6095634514,0
+TMFM.US,D,20220322,000000,22.1381,22.5783,22.1381,22.5226,6304.1674642247,0
+TMFM.US,D,20220323,000000,22.1551,22.219,22.0027,22.0125,5606.0668512667,0
+TMFM.US,D,20220324,000000,22.0789,22.2511,22.0196,22.2511,19830.309797528,0
+TMFM.US,D,20220325,000000,22.2482,22.2554,21.9265,22.1381,10402.998474316,0
+TMFM.US,D,20220328,000000,22.0704,22.3413,21.9434,22.3413,5419.4342000867,0
+TMFM.US,D,20220329,000000,22.5191,22.9424,22.5191,22.9349,8268.5351788595,0
+TMFM.US,D,20220330,000000,22.7138,22.8323,22.5614,22.6495,13808.453748695,0
+TMFM.US,D,20220331,000000,22.2905,22.7604,22.2905,22.4566,12747.718807179,0
+TMFM.US,D,20220401,000000,22.5191,22.5829,22.2821,22.5829,8919.3870193668,0
+TMFM.US,D,20220404,000000,22.5529,22.7055,22.5529,22.663,10393.548719826,0
+TMFM.US,D,20220405,000000,22.426,22.6715,22.2821,22.3416,5989.9631274281,0
+TMFM.US,D,20220406,000000,22.062,22.1127,21.8927,22.0541,4492.1770407432,0
+TMFM.US,D,20220407,000000,21.8842,22.1042,21.7487,22.0045,4847.7240534342,0
+TMFM.US,D,20220408,000000,21.9011,21.9858,21.7826,21.8843,25878.152671208,0
+TMFM.US,D,20220411,000000,21.6387,21.8609,21.5879,21.5964,11005.420323062,0
+TMFM.US,D,20220412,000000,21.6048,21.8376,21.4823,21.4823,20724.492816156,0
+TMFM.US,D,20220413,000000,21.5456,21.7741,21.5456,21.7732,11045.581779645,0
+TMFM.US,D,20220414,000000,21.9265,21.9265,21.2831,21.397,11173.153465262,0
+TMFM.US,D,20220418,000000,21.1222,21.2323,21.0206,21.0866,2756.965872494,0
+TMFM.US,D,20220419,000000,21.6525,21.6598,21.5964,21.6598,2756.965872494,0
+TMFM.US,D,20220420,000000,21.6726,21.8122,21.4863,21.6765,18366.779070869,0
+TMFM.US,D,20220421,000000,21.7318,21.8419,21.173,21.2478,7692.1001549618,0
+TMFM.US,D,20220422,000000,21.2407,21.2407,20.9343,20.9343,4857.1738079243,0
+TMFM.US,D,20220425,000000,20.6905,21.1938,20.6905,21.1938,10557.738204092,0
+TMFM.US,D,20220426,000000,20.9275,20.9614,20.5066,20.5066,5095.7801088,0
+TMFM.US,D,20220427,000000,20.4196,20.5296,20.3601,20.3601,5597.7983160879,0
+TMFM.US,D,20220428,000000,20.5212,20.5466,19.9751,20.5397,28108.294730877,0
+TMFM.US,D,20220429,000000,20.318,20.5994,20.0217,20.0217,3849.5937354147,0
+TMFM.US,D,20220502,000000,20.0217,20.0217,19.573,19.8961,18152.97837553,0
+TMFM.US,D,20220503,000000,19.81,20.1169,19.81,20.0685,9696.6293261796,0
+TMFM.US,D,20220504,000000,19.954,20.5641,19.7592,20.5641,21604.501203049,0
+TMFM.US,D,20220505,000000,20.2672,20.2672,19.2597,19.4398,10171.479489308,0
+TMFM.US,D,20220506,000000,19.3698,19.3971,18.8365,18.9296,12974.512914942,0
+TMFM.US,D,20220509,000000,18.8111,18.8111,18.2693,18.2693,17949.808653993,0
+TMFM.US,D,20220510,000000,18.4386,18.5444,18.0507,18.3995,11751.950927782,0
+TMFM.US,D,20220511,000000,18.4555,18.5233,17.9062,17.9062,5195.0025309463,0
+TMFM.US,D,20220512,000000,17.7359,18.0282,17.5835,18.0282,56152.803618946,0
+TMFM.US,D,20220513,000000,18.2269,18.8778,18.2269,18.7703,11879.522613399,0
+TMFM.US,D,20220516,000000,18.5741,18.6679,18.3963,18.4619,5497.3946746303,0
+TMFM.US,D,20220517,000000,18.7434,18.8239,18.5741,18.8239,6478.987922292,0
+TMFM.US,D,20220518,000000,18.5158,18.5158,17.9814,18.0576,13233.199944109,0
+TMFM.US,D,20220519,000000,18.1634,18.4358,18.083,18.3145,1936.0184511644,0
+TMFM.US,D,20220520,000000,18.6333,18.6333,17.9391,18.3699,13575.753544376,0
+TMFM.US,D,20220523,000000,18.3709,18.5198,18.1846,18.4575,17522.207263314,0
+TMFM.US,D,20220524,000000,18.1761,18.1761,18.0068,18.0873,1824.9838359054,0
+TMFM.US,D,20220525,000000,18.2862,18.5487,18.2438,18.4048,9317.4579272634,0
+TMFM.US,D,20220526,000000,18.7434,18.9973,18.7434,18.9234,22973.534384805,0
+TMFM.US,D,20220527,000000,19.1751,19.3529,19.1158,19.2682,10959.352769923,0
+TMFM.US,D,20220531,000000,19.1158,19.3021,19.0904,19.1834,13331.241146944,0
+TMFM.US,D,20220601,000000,19.1412,19.2513,18.7688,18.934,11201.502728732,0
+TMFM.US,D,20220602,000000,18.6926,19.5609,18.6926,19.5609,16593.76888466,0
+TMFM.US,D,20220603,000000,19.4798,19.4798,19.2704,19.2704,1026.4795814898,0
+TMFM.US,D,20220606,000000,19.2682,19.4359,19.2513,19.3331,12891.827563153,0
+TMFM.US,D,20220607,000000,19.0227,19.5666,19.0227,19.5666,3223.5475004439,0
+TMFM.US,D,20220608,000000,19.3021,19.4121,19.0998,19.2113,4513.438988346,0
+TMFM.US,D,20220609,000000,19.3105,19.3347,18.9498,18.9498,4281.9200033379,0
+TMFM.US,D,20220610,000000,18.4555,18.4896,18.4048,18.4896,2375.4320349552,0
+TMFM.US,D,20220613,000000,17.8036,17.9306,17.5835,17.6825,34841.244805091,0
+TMFM.US,D,20220614,000000,17.702,17.7444,17.4989,17.6004,23017.239499322,0
+TMFM.US,D,20220615,000000,17.6766,17.9589,17.5666,17.8318,4346.8870654575,0
+TMFM.US,D,20220616,000000,17.2703,17.4015,16.974,17.0725,9075.3079684539,0
+TMFM.US,D,20220617,000000,16.9148,17.355,16.9148,17.2366,12551.636401509,0
+TMFM.US,D,20220621,000000,17.3634,17.6174,17.3634,17.5572,16552.426208765,0
+TMFM.US,D,20220622,000000,17.6004,17.7444,17.5581,17.6425,11692.889962219,0
+TMFM.US,D,20220623,000000,17.6851,18.0491,17.6851,18.0342,11650.366067013,0
+TMFM.US,D,20220624,000000,18.0406,18.482,18.0406,18.482,7422.7821519933,0
+TMFM.US,D,20220627,000000,18.4555,18.6595,18.4555,18.5969,14891.631857126,0
+TMFM.US,D,20220628,000000,18.6164,18.6249,18.2035,18.2035,7015.2614896066,0
+TMFM.US,D,20220629,000000,17.9899,18.1517,17.9603,18.1517,2891.6248739783,0
+TMFM.US,D,20220630,000000,17.5751,18.0406,17.0333,17.93,20796.547194143,0
+TMFM.US,D,20220701,000000,18.0068,18.1703,18.0068,18.1703,481.93747899638,0
+TMFM.US,D,20220705,000000,17.8205,18.4636,17.8205,18.4636,9359.9818224689,0
+TMFM.US,D,20220706,000000,18.5062,18.5062,18.2608,18.4014,14572.702643084,0
+TMFM.US,D,20220707,000000,18.6926,18.8067,18.6756,18.8067,2191.1618223978,0
+TMFM.US,D,20220708,000000,18.5402,18.8434,18.5402,18.7361,3401.911616445,0
+TMFM.US,D,20220711,000000,18.5233,18.5233,18.3963,18.4049,4668.1787181218,0
+TMFM.US,D,20220712,000000,18.4386,18.4554,18.083,18.176,3453.8852661407,0
+TMFM.US,D,20220713,000000,18.1253,18.1253,18.0224,18.0224,3798.8013050303,0
+TMFM.US,D,20220714,000000,17.719,17.9637,17.719,17.8515,19634.227391857,0
+TMFM.US,D,20220715,000000,18.1676,18.3178,18.1676,18.3178,8699.6802274714,0
+TMFM.US,D,20220718,000000,18.4132,18.4716,18.1956,18.1956,9541.8895964038,0
+TMFM.US,D,20220719,000000,18.4433,18.7579,18.4433,18.7579,8601.6390246364,0
+TMFM.US,D,20220720,000000,17.6597,19.1157,17.6597,19.0882,18382.134921916,0
+TMFM.US,D,20220721,000000,19.0058,19.261,19.0058,19.261,5009.5510990776,0
+TMFM.US,D,20220722,000000,19.0989,19.1234,18.7264,18.8662,23071.57558764,0
+TMFM.US,D,20220725,000000,18.9366,18.9804,18.8026,18.8928,3247.1718866692,0
+TMFM.US,D,20220726,000000,18.7095,18.7215,18.3624,18.6079,11164.884930083,0
+TMFM.US,D,20220727,000000,18.6672,19.0793,18.6672,19.0793,13471.806244985,0
+TMFM.US,D,20220728,000000,19.0796,19.4714,19.0796,19.446,11831.092621637,0
+TMFM.US,D,20220729,000000,19.4037,19.6745,19.4037,19.6745,1715.1304399577,0
+TMFM.US,D,20220801,000000,19.7761,19.7761,19.4714,19.6344,9201.6984347593,0
+TMFM.US,D,20220802,000000,19.6322,19.6534,19.5306,19.5306,1335.9590410414,0
+TMFM.US,D,20220803,000000,19.5476,20.0132,19.5476,19.954,11939.764798273,0
+TMFM.US,D,20220804,000000,19.9032,19.9454,19.8862,19.9116,1734.029948938,0
+TMFM.US,D,20220805,000000,19.7338,20.1318,19.7338,20.0725,3280.2460273847,0
+TMFM.US,D,20220808,000000,20.081,20.4395,20.081,20.1656,2603.4073620295,0
+TMFM.US,D,20220809,000000,20.0641,20.0725,19.8778,19.9371,2484.1042115916,0
+TMFM.US,D,20220810,000000,20.6397,20.6397,20.5212,20.5466,13031.211441883,0
+TMFM.US,D,20220811,000000,20.8513,20.8513,20.4365,20.4365,8040.5598517852,0
+TMFM.US,D,20220812,000000,20.7751,20.9242,20.4788,20.9242,3900.3861657991,0
+TMFM.US,D,20220815,000000,20.7836,21.0967,20.7836,20.9783,8289.7971264622,0
+TMFM.US,D,20220816,000000,20.9106,21.0799,20.8936,21.03,6932.576137818,0
+TMFM.US,D,20220817,000000,20.6482,20.8683,20.6482,20.8184,5093.4176701774,0
+TMFM.US,D,20220818,000000,20.8259,20.9013,20.7963,20.8423,7752.3423398364,0
+TMFM.US,D,20220819,000000,20.5042,20.5433,20.5042,20.5433,662.66403362002,0
+TMFM.US,D,20220822,000000,20.1572,20.1572,19.9455,19.9777,3981.8902982765,0
+TMFM.US,D,20220823,000000,19.9032,19.9879,19.8109,19.8693,3625.1620662742,0
+TMFM.US,D,20220824,000000,19.81,20.0471,19.81,19.9245,8125.6076421963,0
+TMFM.US,D,20220825,000000,19.9709,20.1564,19.9709,20.1564,1128.0644422587,0
+TMFM.US,D,20220826,000000,20.0387,20.1656,19.5984,19.6442,9587.9571495432,0
+TMFM.US,D,20220829,000000,19.4714,19.571,19.4714,19.492,6033.6682419449,0
+TMFM.US,D,20220830,000000,19.4714,19.4714,19.3481,19.3481,2214.7862086231,0
+TMFM.US,D,20220831,000000,19.3613,19.4121,19.1158,19.1526,8027.5664393613,0
+TMFM.US,D,20220901,000000,19.0566,19.0566,18.7942,19.0481,20954.830581852,0
+TMFM.US,D,20220902,000000,19.3529,19.3783,18.9344,18.9344,2632.9378448111,0
+TMFM.US,D,20220906,000000,18.9296,18.9635,18.9211,18.9435,2236.0481562259,0
+TMFM.US,D,20220907,000000,18.9973,19.4206,18.9973,19.4037,7734.6240501674,0
+TMFM.US,D,20220908,000000,19.2767,19.5645,19.2767,19.5488,14332.915122897,0
+TMFM.US,D,20220909,000000,19.5645,19.7761,19.5645,19.7748,4942.2215983354,0
+TMFM.US,D,20220912,000000,19.7423,19.9997,19.7423,19.9997,8429.1810051916,0
+TMFM.US,D,20220913,000000,19.4249,19.4544,19.2976,19.2976,5544.6434470809,0
+TMFM.US,D,20220914,000000,19.2005,19.319,19.1074,19.1945,4146.0797825424,0
+TMFM.US,D,20220915,000000,19.1553,19.1553,18.8788,18.9594,8035.8349745401,0
+TMFM.US,D,20220916,000000,18.5825,18.769,18.5825,18.769,9603.3130005896,0
+TMFM.US,D,20220919,000000,18.4809,18.9213,18.4809,18.9213,5083.9679156873,0
+TMFM.US,D,20220920,000000,18.5995,18.7069,18.5487,18.6434,28077.583028784,0
+TMFM.US,D,20220921,000000,18.6333,18.8068,18.4719,18.4719,2638.8439413674,0
+TMFM.US,D,20220922,000000,18.4301,18.4555,18.067,18.0677,4827.6433251427,0
+TMFM.US,D,20220923,000000,17.6512,17.8206,17.6512,17.8142,6931.3949185068,0
+TMFM.US,D,20220926,000000,17.7105,17.774,17.7004,17.7004,2666.0119855265,0
+TMFM.US,D,20220927,000000,17.8036,17.8985,17.6174,17.7971,9612.7627550798,0
+TMFM.US,D,20220928,000000,17.6682,18.2129,17.6682,18.2129,7237.3307201246,0
+TMFM.US,D,20220929,000000,17.829,17.9391,17.8126,17.8126,3306.2328522325,0
+TMFM.US,D,20220930,000000,17.6089,18.0321,17.6089,17.708,20293.347767544,0
+TMFM.US,D,20221003,000000,17.7486,18.1084,17.7486,18.0773,41010.753267832,0
+TMFM.US,D,20221004,000000,18.2354,18.6792,18.2354,18.5107,9056.4084594736,0
+TMFM.US,D,20221005,000000,18.3201,18.5571,18.3201,18.5438,9976.5783029496,0
+TMFM.US,D,20221006,000000,18.5656,18.5903,18.3964,18.3964,5063.8871873958,0
+TMFM.US,D,20221007,000000,17.9899,17.9899,17.8375,17.8707,10495.133580595,0
+TMFM.US,D,20221010,000000,17.8544,17.8545,17.6851,17.8286,2904.6182864022,0
+TMFM.US,D,20221011,000000,17.5666,17.7402,17.5666,17.7165,533.91112869207,0
+TMFM.US,D,20221012,000000,17.5666,17.5666,17.4227,17.5128,4057.4883341975,0
+TMFM.US,D,20221013,000000,17.4735,17.7571,17.2957,17.7113,5904.9153370169,0
+TMFM.US,D,20221014,000000,17.7698,17.7867,17.1349,17.1349,8475.248558331,0
+TMFM.US,D,20221017,000000,17.2957,17.7328,17.2957,17.7293,10503.402115774,0
+TMFM.US,D,20221018,000000,17.8205,18.1422,17.7274,17.9983,4149.6234404762,0
+TMFM.US,D,20221019,000000,17.7359,17.8375,17.5501,17.6195,18026.587909225,0
+TMFM.US,D,20221020,000000,17.6682,17.697,17.4367,17.4367,1715.1304399577,0
+TMFM.US,D,20221021,000000,17.2364,17.5497,17.2364,17.5339,6601.8347306637,0
+TMFM.US,D,20221024,000000,17.4989,17.7905,17.1603,17.7443,4656.3665250091,0
+TMFM.US,D,20221025,000000,17.6174,18.0068,17.6174,18.0068,4812.2874740962,0
+TMFM.US,D,20221026,000000,17.9137,18.2184,17.9137,18.0377,5028.4506080578,0
+TMFM.US,D,20221027,000000,17.9814,18.2354,17.9814,18.0763,2217.1486472456,0
+TMFM.US,D,20221028,000000,18.0901,18.3461,18.0901,18.3461,5913.1838721958,0
+TMFM.US,D,20221031,000000,18.2734,18.4379,18.2734,18.3499,5126.4918108929,0
+TMFM.US,D,20221101,000000,18.3116,18.3624,18.2438,18.3076,3194.0170176623,0
+TMFM.US,D,20221102,000000,18.2269,18.2269,17.5898,17.5898,1275.7168561669,0
+TMFM.US,D,20221103,000000,17.5666,17.6018,17.5078,17.5078,949.70032625757,0
+TMFM.US,D,20221104,000000,17.6428,17.6512,17.5067,17.5067,1221.3807678487,0
+TMFM.US,D,20221107,000000,17.5243,17.6343,17.5243,17.5989,3295.6018784311,0
+TMFM.US,D,20221108,000000,17.5327,17.9162,17.5327,17.7719,20979.636187389,0
+TMFM.US,D,20221109,000000,17.7527,17.7698,17.6124,17.6124,2857.3695139516,0
+TMFM.US,D,20221110,000000,18.2862,18.7942,18.2862,18.7942,15744.47219986,0
+TMFM.US,D,20221111,000000,18.718,19.0904,18.6079,19.0429,15823.613893714,0
+TMFM.US,D,20221114,000000,18.9889,19.0269,18.8393,18.8393,26094.315805169,0
+TMFM.US,D,20221115,000000,18.8957,19.209,18.8534,19.0212,28546.527095357,0
+TMFM.US,D,20221116,000000,18.9403,18.9563,18.836,18.836,6952.6568661095,0
+TMFM.US,D,20221117,000000,18.7434,18.7434,18.4217,18.4943,2249.0415686498,0
+TMFM.US,D,20221118,000000,18.3963,18.4471,18.3804,18.3804,1721.036536514,0
+TMFM.US,D,20221121,000000,18.5487,18.5825,18.4386,18.5825,19921.263684495,0
+TMFM.US,D,20221122,000000,18.5233,18.7243,18.5233,18.7243,17495.039219155,0
+TMFM.US,D,20221123,000000,18.8223,18.9169,18.8223,18.8873,1207.2061361135,0
+TMFM.US,D,20221125,000000,18.9042,18.9296,18.9042,18.9125,907.17643105201,0
+TMFM.US,D,20221128,000000,18.7264,18.7942,18.5571,18.5998,13778.923265914,0
+TMFM.US,D,20221129,000000,18.591,18.591,18.4048,18.506,9948.2290394792,0
+TMFM.US,D,20221130,000000,18.3709,18.9211,18.287,18.9211,13155.239469565,0
+TMFM.US,D,20221201,000000,18.9127,19.2005,18.9127,19.1836,7264.4987642837,0
+TMFM.US,D,20221202,000000,18.7772,19.1666,18.7772,19.1666,8085.4461856133,0
+TMFM.US,D,20221205,000000,18.9127,18.9381,18.5839,18.5952,8324.052486489,0
+TMFM.US,D,20221206,000000,18.337,18.337,18.0491,18.3285,9129.6440567721,0
+TMFM.US,D,20221207,000000,18.3794,18.3878,18.2184,18.2995,8696.1365695376,0
+TMFM.US,D,20221208,000000,18.2862,18.5702,18.2862,18.4818,8221.2864064088,0
+TMFM.US,D,20221209,000000,18.5235,18.5235,18.3994,18.3994,7253.8677904823,0
+TMFM.US,D,20221212,000000,18.4555,18.6121,18.3455,18.591,10444.341150211,0
+TMFM.US,D,20221213,000000,18.8111,19.192,18.7603,18.7603,2931.7863305613,0
+TMFM.US,D,20221214,000000,18.6926,18.989,18.6079,18.7518,23984.658115249,0
+TMFM.US,D,20221215,000000,18.4301,18.4301,18.2608,18.2754,3602.7188993602,0
+TMFM.US,D,20221216,000000,17.9475,18.1253,17.9475,17.9983,2244.3166914047,0
+TMFM.US,D,20221219,000000,17.956,18.0561,17.8036,17.8735,3175.117508682,0
+TMFM.US,D,20221220,000000,17.9051,17.9433,17.8713,17.9059,11450.740003409,0
+TMFM.US,D,20221221,000000,17.9814,18.1508,17.592,17.9983,31158.202992565,0
+TMFM.US,D,20221222,000000,17.8883,17.8883,17.6936,17.8883,10825.87498775,0
+TMFM.US,D,20221223,000000,17.7444,18.066,17.7444,18.025,9563.1515440066,0
+TMFM.US,D,20221227,000000,17.7782,18.0777,17.7782,18.0047,9122.5567409045,0
+TMFM.US,D,20221228,000000,17.9899,18.0322,17.7776,17.7776,17317.856322466,0
+TMFM.US,D,20221229,000000,18.0322,18.2354,17.9391,18.2248,25756.487082147,0
+TMFM.US,D,20221230,000000,18.21,18.21,17.8713,18.0615,17909.64719741,0
+TMFM.US,D,20230103,000000,18.066,18.1846,17.8967,18.1001,36750.095212097,0
+TMFM.US,D,20230104,000000,18.1084,18.4597,18.1084,18.3451,4937.4967210904,0
+TMFM.US,D,20230105,000000,18.1168,18.1168,17.9687,18.0719,3371.1999143521,0
+TMFM.US,D,20230106,000000,18.1253,18.464,18.1253,18.4301,7696.8250322069,0
+TMFM.US,D,20230109,000000,18.4217,18.8411,18.4217,18.6816,7040.0670951432,0
+TMFM.US,D,20230110,000000,18.5722,18.7897,18.5063,18.7897,4100.012229403,0
+TMFM.US,D,20230111,000000,18.7349,19.0226,18.6756,19.0058,7911.8069468572,0
+TMFM.US,D,20230112,000000,18.9635,19.1476,18.9381,19.1476,9200.5172154481,0
+TMFM.US,D,20230113,000000,18.8703,19.2597,18.8703,19.2548,6936.1197957518,0
+TMFM.US,D,20230117,000000,19.1328,19.2682,19.0989,19.2022,13286.354813116,0
+TMFM.US,D,20230118,000000,19.319,19.319,18.9729,18.9729,3694.8540056389,0
+TMFM.US,D,20230119,000000,18.7349,18.9719,18.7349,18.8877,12362.641311706,0
+TMFM.US,D,20230120,000000,18.955,19.2427,18.955,19.2427,5367.4605503911,0
+TMFM.US,D,20230123,000000,19.3444,19.5338,19.3021,19.4714,6799.098355645,0
+TMFM.US,D,20230124,000000,19.319,19.3952,19.319,19.3245,1626.5389916128,0
+TMFM.US,D,20230125,000000,18.972,19.3276,18.972,19.3021,8110.2517911499,0
+TMFM.US,D,20230126,000000,19.446,19.4969,19.3021,19.4969,8664.2436481335,0
+TMFM.US,D,20230127,000000,19.5329,19.5476,19.3867,19.5018,12506.750067681,0
+TMFM.US,D,20230130,000000,19.2597,19.4629,19.2597,19.3012,5448.9646828684,0
+TMFM.US,D,20230131,000000,19.3021,19.7169,19.3021,19.7169,8971.3606690625,0
+TMFM.US,D,20230201,000000,19.446,20.2513,19.446,20.1343,12537.461769773,0
+TMFM.US,D,20230202,000000,20.1826,20.6212,20.1826,20.5259,34214.017350809,0
+TMFM.US,D,20230203,000000,20.1148,20.4873,20.1148,20.2812,11037.313244466,0
+TMFM.US,D,20230206,000000,20.0387,20.1064,20.0259,20.0331,3150.3119031455,0
+TMFM.US,D,20230207,000000,19.8524,20.2457,19.827,20.2457,5420.615419398,0
+TMFM.US,D,20230208,000000,20.0387,20.0641,19.8608,19.917,1989.1733201713,0
+TMFM.US,D,20230209,000000,20.1656,20.1656,19.5137,19.5137,19942.525632098,0
+TMFM.US,D,20230210,000000,19.573,19.573,19.4883,19.5631,7230.243404257,0
+TMFM.US,D,20230213,000000,19.5137,19.8016,19.5137,19.8016,9069.4018718976,0
+TMFM.US,D,20230214,000000,19.7084,19.9183,19.6068,19.7977,4514.6202076573,0
+TMFM.US,D,20230215,000000,19.6576,19.9592,19.5899,19.9237,5297.7686110264,0
+TMFM.US,D,20230216,000000,19.6999,20.0204,19.6999,19.7846,5239.8888647744,0
+TMFM.US,D,20230217,000000,19.8015,19.8015,19.5137,19.6789,5037.9003625479,0
+TMFM.US,D,20230221,000000,19.3698,19.4037,19.1497,19.2146,8712.6736398953,0
+TMFM.US,D,20230222,000000,19.2597,19.3191,19.192,19.209,10832.962303617,0
+TMFM.US,D,20230223,000000,19.3698,19.3698,19.3359,19.3359,2181.7120679076,0
+TMFM.US,D,20230224,000000,19.0989,19.1536,19.0566,19.0735,8583.9207349674,0
+TMFM.US,D,20230227,000000,19.082,19.4037,19.065,19.1257,7221.9748690781,0
+TMFM.US,D,20230228,000000,19.065,19.2682,19.065,19.1751,4337.4373109674,0
+TMFM.US,D,20230301,000000,19.1779,19.2647,19.1751,19.2647,4815.83113203,0
+TMFM.US,D,20230302,000000,19.065,19.3398,19.065,19.3398,6549.861080968,0
+TMFM.US,D,20230303,000000,19.4714,19.6238,19.4714,19.5992,5036.7191432367,0
+TMFM.US,D,20230306,000000,19.5984,19.6323,19.4121,19.4683,7755.8859977702,0
+TMFM.US,D,20230307,000000,19.3506,19.3506,19.192,19.2174,3090.0697182709,0
+TMFM.US,D,20230308,000000,19.2851,19.2851,19.1794,19.2487,1920.6626001179,0
+TMFM.US,D,20230309,000000,19.0058,19.2258,18.6985,18.6985,5991.1443467393,0
+TMFM.US,D,20230310,000000,18.5317,18.5317,18.0195,18.083,10247.077525229,0
+TMFM.US,D,20230313,000000,17.1687,18.1084,17.1687,18.0067,36739.464238295,0
+TMFM.US,D,20230314,000000,18.2015,18.3624,18.0999,18.2354,10524.664063377,0
+TMFM.US,D,20230315,000000,17.9475,18.0788,17.9475,18.057,2309.2837535243,0
+TMFM.US,D,20230316,000000,17.9899,18.3709,17.9899,18.3709,4870.1672203482,0
+TMFM.US,D,20230317,000000,18.337,18.337,18.066,18.0964,1863.9640731772,0
+TMFM.US,D,20230320,000000,17.9645,18.2438,17.9645,18.2184,5836.4046169635,0
+TMFM.US,D,20230321,000000,18.3624,18.5008,18.3624,18.5008,6784.9237239098,0
+TMFM.US,D,20230322,000000,18.3624,18.4132,18.0992,18.0992,10990.064472015,0
+TMFM.US,D,20230323,000000,18.0999,18.3403,18.0914,18.0914,2644.7500379238,0
+TMFM.US,D,20230324,000000,18.0739,18.1971,18.0322,18.1971,13571.028667131,0
+TMFM.US,D,20230327,000000,18.2015,18.4217,18.1846,18.2184,7311.7475367343,0
+TMFM.US,D,20230328,000000,18.2523,18.3116,18.1507,18.2333,6326.6106311388,0
+TMFM.US,D,20230329,000000,18.3709,18.5777,18.3709,18.5777,3162.1240962581,0
+TMFM.US,D,20230330,000000,18.8111,18.8111,18.6502,18.6926,18652.634144196,0
+TMFM.US,D,20230331,000000,19.0386,19.0474,18.9381,19.0474,7420.4197133707,0
+TMFM.US,D,20230403,000000,18.9127,18.9804,18.8365,18.8873,10582.543809629,0
+TMFM.US,D,20230404,000000,18.8449,18.9973,18.7349,18.8158,8888.6753172739,0
+TMFM.US,D,20230405,000000,18.6587,18.7603,18.5359,18.6144,6802.6420135788,0
+TMFM.US,D,20230406,000000,18.4725,18.6197,18.4471,18.5691,2821.9329346136,0
+TMFM.US,D,20230410,000000,18.3624,18.7203,18.3624,18.7203,6052.5677509251,0
+TMFM.US,D,20230411,000000,18.5995,18.8957,18.5995,18.8619,10542.382353046,0
+TMFM.US,D,20230412,000000,18.9042,19.0057,18.8,18.8,4209.8656253507,0
+TMFM.US,D,20230413,000000,18.8626,18.9381,18.8619,18.9296,7281.0358346414,0
+TMFM.US,D,20230414,000000,19.0481,19.0481,18.8873,18.9952,6165.9648048066,0
+TMFM.US,D,20230417,000000,18.8788,19.1448,18.8788,19.1328,3460.9725820083,0
+TMFM.US,D,20230418,000000,19.1243,19.2644,19.1243,19.2644,4727.2396836851,0
+TMFM.US,D,20230419,000000,19.0735,19.2481,19.0735,19.2428,12150.021835678,0
+TMFM.US,D,20230420,000000,18.9973,19.3028,18.9973,19.2581,18351.423219823,0
+TMFM.US,D,20230421,000000,19.209,19.2513,19.2005,19.2464,7692.1001549618,0
+TMFM.US,D,20230424,000000,19.1243,19.3021,19.0989,19.2005,10884.935953313,0
+TMFM.US,D,20230425,000000,19.0566,19.0751,18.8703,18.8873,7846.8398847376,0
+TMFM.US,D,20230426,000000,18.8873,18.8885,18.7095,18.7349,7707.4560060083,0
+TMFM.US,D,20230427,000000,18.7603,19.0735,18.7603,19.0634,7331.8282650258,0
+TMFM.US,D,20230428,000000,18.9719,19.3275,18.9719,19.2862,16261.846258194,0
+TMFM.US,D,20230501,000000,19.1751,19.4291,19.1751,19.3846,4910.3286769313,0
+TMFM.US,D,20230502,000000,19.2556,19.2556,18.8534,19.166,9381.2437700717,0
+TMFM.US,D,20230503,000000,19.0904,19.3867,19.0904,19.1597,7767.6981908828,0
+TMFM.US,D,20230504,000000,18.9889,19.0312,18.9587,18.9859,4515.8014269685,0
+TMFM.US,D,20230505,000000,19.0396,19.209,18.955,19.1638,10432.528957098,0
+TMFM.US,D,20230508,000000,19.0481,19.1709,19.0481,19.1631,6792.0110397774,0
+TMFM.US,D,20230509,000000,18.9635,19.1662,18.9635,19.1442,10346.299947376,0
+TMFM.US,D,20230510,000000,19.1666,19.1666,18.9719,19.087,1262.723443743,0
+TMFM.US,D,20230511,000000,19.0058,19.0904,18.9889,19.0735,54666.829725374,0
+TMFM.US,D,20230512,000000,19.2513,19.2513,18.9592,19.04,10636.879897947,0
+TMFM.US,D,20230515,000000,18.8873,19.1517,18.8873,19.1517,7231.4246235682,0
+TMFM.US,D,20230516,000000,18.9635,18.9973,18.9381,18.9529,7947.2435261952,0
+TMFM.US,D,20230517,000000,18.9296,19.1285,18.9127,19.1285,9804.1202835048,0
+TMFM.US,D,20230518,000000,18.9889,19.3613,18.9889,19.3607,7679.1067425379,0
+TMFM.US,D,20230519,000000,19.353,19.353,19.2005,19.2335,4941.0403790242,0
+TMFM.US,D,20230522,000000,19.1497,19.3529,19.1497,19.3131,11136.535666612,0
+TMFM.US,D,20230523,000000,19.0819,19.082,19.0046,19.0046,8792.9965530614,0
+TMFM.US,D,20230524,000000,18.7518,18.852,18.7518,18.7857,11305.450028123,0
+TMFM.US,D,20230525,000000,18.7095,18.8364,18.7095,18.7523,3543.6579337969,0
+TMFM.US,D,20230526,000000,18.7942,18.9507,18.7942,18.905,8308.6966354425,0
+TMFM.US,D,20230530,000000,18.8873,18.9566,18.7942,18.8288,9553.7017895165,0
+TMFM.US,D,20230531,000000,18.6249,18.7518,18.5995,18.7121,9924.6046532539,0
+TMFM.US,D,20230601,000000,18.6164,18.8365,18.6164,18.821,7586.9716362592,0
+TMFM.US,D,20230602,000000,19.0058,19.2745,18.9635,19.2745,24909.55283597,0
+TMFM.US,D,20230605,000000,19.1158,19.2174,19.1074,19.2069,4485.0897248756,0
+TMFM.US,D,20230606,000000,19.1074,19.5391,19.1074,19.5391,9371.7940155816,0
+TMFM.US,D,20230607,000000,19.4968,19.5244,19.4629,19.5244,5731.2760982609,0
+TMFM.US,D,20230608,000000,19.446,19.4883,19.3868,19.4778,7180.6321931838,0
+TMFM.US,D,20230609,000000,19.3613,19.4502,19.3613,19.4428,3724.3844884206,0
+TMFM.US,D,20230612,000000,19.319,19.6087,19.319,19.6087,32461.087892891,0
+TMFM.US,D,20230613,000000,19.8693,19.8693,19.7745,19.7957,1056.0100642715,0
+TMFM.US,D,20230614,000000,19.6661,19.8439,19.6661,19.7423,6898.3207777913,0
+TMFM.US,D,20230615,000000,19.7314,19.9794,19.7314,19.9722,14455.761931269,0
+TMFM.US,D,20230616,000000,19.9286,19.9286,19.8354,19.8817,6409.2959829274,0
+TMFM.US,D,20230620,000000,19.6322,19.7761,19.6322,19.7708,6017.1311715872,0
+TMFM.US,D,20230621,000000,19.6999,19.7393,19.6999,19.7182,7239.6931587471,0
+TMFM.US,D,20230622,000000,19.5222,19.6322,19.5222,19.6232,10789.2571891,0
+TMFM.US,D,20230623,000000,19.3529,19.4883,19.3529,19.4121,7901.1759730559,0
+TMFM.US,D,20230626,000000,19.4714,19.5645,19.4291,19.4968,2452.2112901875,0
+TMFM.US,D,20230627,000000,19.683,19.8315,19.683,19.8315,1462.3495073469,0
+TMFM.US,D,20230628,000000,19.6661,19.8444,19.6661,19.7931,17906.103539476,0
+TMFM.US,D,20230629,000000,19.6999,20.0217,19.6999,19.9964,13676.157185834,0
+TMFM.US,D,20230630,000000,19.9963,20.2291,19.9963,20.2224,20187.03802953,0
+TMFM.US,D,20230703,000000,20.0894,20.108,20.0387,20.108,5812.7802307382,0
+TMFM.US,D,20230705,000000,19.8862,20.0758,19.827,20.0758,20915.850344581,0
+TMFM.US,D,20230706,000000,19.7507,19.9706,19.7507,19.9706,12218.532555732,0
+TMFM.US,D,20230707,000000,19.7592,20.1614,19.7592,19.9963,7937.7937717051,0
+TMFM.US,D,20230710,000000,19.81,20.2418,19.81,20.2418,10049.813900248,0
+TMFM.US,D,20230711,000000,20.318,20.4502,20.1867,20.4502,20841.433527971,0
+TMFM.US,D,20230712,000000,20.4958,20.5876,20.4958,20.5608,16316.182346512,0
+TMFM.US,D,20230713,000000,20.445,20.6726,20.445,20.6726,1795.4533531238,0
+TMFM.US,D,20230714,000000,20.5635,20.6778,20.5635,20.5974,16361.06868034,0
+TMFM.US,D,20230717,000000,20.4873,20.712,20.4873,20.6841,9652.9242116628,0
+TMFM.US,D,20230718,000000,20.5296,20.7752,20.5296,20.7729,14944.786726133,0
+TMFM.US,D,20230719,000000,20.6989,20.8534,20.6989,20.8534,10030.914391268,0
+TMFM.US,D,20230720,000000,20.6228,20.7159,20.6228,20.6905,12781.974167205,0
+TMFM.US,D,20230721,000000,20.6905,20.7539,20.6727,20.6727,5313.1244620728,0
+TMFM.US,D,20230724,000000,20.5974,20.6228,20.5974,20.6015,3061.7204548005,0
+TMFM.US,D,20230725,000000,20.4873,20.7413,20.4873,20.7195,6905.4080936589,0
+TMFM.US,D,20230726,000000,20.7243,20.8979,20.7243,20.8979,5511.5693063655,0
+TMFM.US,D,20230727,000000,21.0012,21.0037,20.7328,20.7674,6992.8183226926,0
+TMFM.US,D,20230728,000000,20.809,20.9529,20.809,20.9295,11229.851992202,0
+TMFM.US,D,20230731,000000,20.7836,21.0376,20.7836,21.0122,18657.359021441,0
+TMFM.US,D,20230801,000000,20.682,21.0122,20.682,21.0005,3133.7748327877,0
+TMFM.US,D,20230802,000000,20.7413,20.7413,20.5127,20.585,3762.1835063811,0
+TMFM.US,D,20230803,000000,20.4999,20.5336,20.4619,20.5336,2988.4848575021,0
+TMFM.US,D,20230804,000000,20.5127,20.572,20.3917,20.3917,2172.2623134175,0
+TMFM.US,D,20230807,000000,20.5201,20.5804,20.4958,20.5248,23018.420718633,0
+TMFM.US,D,20230808,000000,20.4958,20.4958,20.2516,20.3719,4958.7586686931,0
+TMFM.US,D,20230809,000000,20.3095,20.6058,20.3095,20.445,6784.9237239098,0
+TMFM.US,D,20230810,000000,20.6989,20.7582,20.5889,20.6434,9585.5947109207,0
+TMFM.US,D,20230811,000000,20.4365,20.697,20.4365,20.697,4313.8129247421,0
+TMFM.US,D,20230814,000000,20.5127,20.7032,20.5127,20.682,23966.93982558,0
+TMFM.US,D,20230815,000000,20.4535,20.5762,20.4535,20.4779,2658.924669659,0
+TMFM.US,D,20230816,000000,20.3984,20.4197,20.318,20.318,6608.9220465312,0
+TMFM.US,D,20230817,000000,20.318,20.318,20.107,20.107,1210.7497940473,0
+TMFM.US,D,20230818,000000,20.1104,20.1826,20.1104,20.1823,4346.8870654575,0
+TMFM.US,D,20230821,000000,20.2418,20.2418,20.1064,20.1998,4585.4933663332,0
+TMFM.US,D,20230822,000000,20.191,20.191,20.1355,20.1355,3947.6349382498,0
+TMFM.US,D,20230823,000000,20.1487,20.2986,20.1487,20.2919,9460.3854639265,0
+TMFM.US,D,20230824,000000,20.1995,20.4535,20.1995,20.2166,4866.6235624144,0
+TMFM.US,D,20230825,000000,20.1572,20.3694,20.1572,20.3694,6443.5513429541,0
+TMFM.US,D,20230828,000000,20.3857,20.5381,20.3857,20.5006,5969.8823991365,0
+TMFM.US,D,20230829,000000,20.3773,20.8175,20.3773,20.7907,9595.0444654108,0
+TMFM.US,D,20230830,000000,20.8936,20.9104,20.8344,20.9104,2087.2145230064,0
+TMFM.US,D,20230831,000000,20.9021,20.9614,20.809,20.809,10934.547164386,0
+TMFM.US,D,20230901,000000,21.0799,21.0799,20.7497,20.956,2615.2195551421,0
+TMFM.US,D,20230905,000000,20.7667,20.7667,20.599,20.6296,7500.7426265368,0
+TMFM.US,D,20230906,000000,20.6288,20.6495,20.5804,20.6228,8192.9371429385,0
+TMFM.US,D,20230907,000000,20.3942,20.6856,20.3942,20.6541,2880.9939001769,0
+TMFM.US,D,20230908,000000,20.572,20.572,20.4704,20.4745,4463.8277772728,0
+TMFM.US,D,20230911,000000,20.5127,20.522,20.4873,20.4873,4068.1193079989,0
+TMFM.US,D,20230912,000000,20.4873,20.4958,20.445,20.461,2772.3217235405,0
+TMFM.US,D,20230913,000000,20.3857,20.3977,20.2757,20.3299,3172.7550700595,0
+TMFM.US,D,20230914,000000,20.318,20.4704,20.318,20.4614,4989.4703707861,0
+TMFM.US,D,20230915,000000,20.5042,20.5042,20.2757,20.303,9713.1663965373,0
+TMFM.US,D,20230918,000000,20.318,20.3688,20.318,20.3263,2400.2376404918,0
+TMFM.US,D,20230919,000000,20.2503,20.351,20.208,20.351,7794.8662350419,0
+TMFM.US,D,20230920,000000,20.3519,20.5127,20.3183,20.3183,22574.282257598,0
+TMFM.US,D,20230921,000000,20.0471,20.2757,20.0471,20.0827,17034.363687762,0
+TMFM.US,D,20230922,000000,20.1572,20.1742,20.0771,20.0771,4009.0583424356,0
+TMFM.US,D,20230925,000000,20.0725,20.1827,20.0302,20.1827,4911.5098962425,0
+TMFM.US,D,20230926,000000,19.9201,20.0894,19.9201,19.9307,6513.2432823187,0
+TMFM.US,D,20230927,000000,19.9286,20.0894,19.9286,20.0822,8390.2007679198,0
+TMFM.US,D,20230928,000000,20.1148,20.2017,20.1148,20.2017,1211.9310133585,0
+TMFM.US,D,20230929,000000,20.318,20.318,20.1001,20.1001,11950.395772074,0
+TMFM.US,D,20231002,000000,19.9963,19.9963,19.8354,19.9439,7386.164353344,0
+TMFM.US,D,20231003,000000,19.7592,19.8693,19.6928,19.6928,3788.1703312289,0
+TMFM.US,D,20231004,000000,19.7084,19.8608,19.6915,19.8524,8592.1892701463,0
+TMFM.US,D,20231005,000000,19.7846,19.8367,19.7846,19.8367,533.91112869207,0
+TMFM.US,D,20231006,000000,19.7592,20.069,19.7118,20.0151,4547.6943483727,0
+TMFM.US,D,20231009,000000,19.9742,20.1777,19.9709,20.1777,11891.334806511,0
+TMFM.US,D,20231010,000000,20.318,20.4027,20.3062,20.3062,3163.3053155694,0
+TMFM.US,D,20231011,000000,20.3794,20.4027,20.246,20.4027,4077.569062489,0
+TMFM.US,D,20231012,000000,20.3773,20.445,20.1019,20.1019,7670.8382073591,0
+TMFM.US,D,20231013,000000,20.0843,20.0852,19.9371,19.9455,5688.7522030553,0
+TMFM.US,D,20231016,000000,19.9286,20.2841,19.9286,20.2416,15223.554483592,0
+TMFM.US,D,20231017,000000,20.2588,20.4281,20.2588,20.342,7488.9304334241,0
+TMFM.US,D,20231018,000000,20.1402,20.1741,19.8608,19.8608,7609.4148031732,0
+TMFM.US,D,20231019,000000,19.7423,19.9455,19.573,19.6586,18593.573178632,0
+TMFM.US,D,20231020,000000,19.556,19.6068,19.4112,19.4112,2393.1503246242,0
+TMFM.US,D,20231023,000000,19.3698,19.5052,19.2882,19.2882,2380.1569122003,0
+TMFM.US,D,20231024,000000,19.319,19.4714,19.319,19.4037,5262.3320316884,0
+TMFM.US,D,20231025,000000,19.2513,19.3275,19.1136,19.1136,3564.9198813997,0
+TMFM.US,D,20231026,000000,19.2938,19.2939,19.1412,19.1497,3978.3466403427,0
+TMFM.US,D,20231027,000000,19.0143,19.1497,18.9042,18.9378,3799.9825243416,0
+TMFM.US,D,20231030,000000,18.955,19.1398,18.955,19.1398,3054.6331389329,0
+TMFM.US,D,20231031,000000,19.0735,19.2681,19.0735,19.2592,16912.698098701,0
+TMFM.US,D,20231101,000000,19.1582,19.1582,18.9635,19.0312,5930.9021618648,0
+TMFM.US,D,20231102,000000,19.209,19.453,19.209,19.453,7804.3159895321,0
+TMFM.US,D,20231103,000000,19.4037,19.7143,19.4037,19.6383,15041.646709657,0
+TMFM.US,D,20231106,000000,19.6238,19.6238,19.4544,19.4798,5569.4490526175,0
+TMFM.US,D,20231107,000000,19.446,19.556,19.446,19.5305,4156.7107563438,0
+TMFM.US,D,20231108,000000,19.5222,19.6153,19.5222,19.5843,8614.6324370603,0
+TMFM.US,D,20231109,000000,19.5222,19.6153,19.3275,19.3479,5534.0124732795,0
+TMFM.US,D,20231110,000000,19.4411,19.6048,19.4206,19.6048,13334.784804878,0
+TMFM.US,D,20231113,000000,19.4798,19.5985,19.4798,19.5899,6799.098355645,0
+TMFM.US,D,20231114,000000,20.0902,20.2164,20.0902,20.1924,10913.285216783,0
+TMFM.US,D,20231115,000000,20.2588,20.3723,20.1656,20.1656,3124.3250782976,0
+TMFM.US,D,20231116,000000,20.2164,20.2164,20.0979,20.1133,14390.794869149,0
+TMFM.US,D,20231117,000000,20.0894,20.2164,20.0894,20.1765,6503.7935278286,0
+TMFM.US,D,20231120,000000,20.0641,20.2503,19.7677,20.226,17652.141387554,0
+TMFM.US,D,20231121,000000,20.1833,20.2629,20.1833,20.2226,2558.5210282014,0
+TMFM.US,D,20231122,000000,20.208,20.3265,20.208,20.2588,12330.748390302,0
+TMFM.US,D,20231124,000000,20.301,20.373,20.301,20.373,1200.1188202459,0
+TMFM.US,D,20231127,000000,20.2503,20.3638,20.2503,20.3027,8510.6851376689,0
+TMFM.US,D,20231128,000000,20.2757,20.2758,20.1487,20.1487,3993.7024913891,0
+TMFM.US,D,20231129,000000,20.1741,20.3519,20.1741,20.2552,5184.3715571449,0
+TMFM.US,D,20231130,000000,20.3434,20.4365,20.2926,20.4365,6044.2992157463,0
+TMFM.US,D,20231201,000000,20.4407,20.7582,20.4407,20.7582,11659.815821503,0
+TMFM.US,D,20231204,000000,20.5042,20.8829,20.5042,20.8829,13717.499861728,0
+TMFM.US,D,20231205,000000,20.6989,20.7074,20.6531,20.6745,9361.1630417802,0
+TMFM.US,D,20231206,000000,20.6058,20.8767,20.6058,20.6951,12093.323308738,0
+TMFM.US,D,20231207,000000,20.7413,20.7413,20.6397,20.719,5275.3254441123,0
+TMFM.US,D,20231208,000000,20.6397,20.8048,20.6397,20.6984,6950.294427487,0
+TMFM.US,D,20231211,000000,20.6651,20.8996,20.6651,20.8996,1542.6724205129,0
+TMFM.US,D,20231212,000000,20.9149,21.0038,20.9021,20.9701,4312.6317054308,0
+TMFM.US,D,20231213,000000,20.945,21.2863,20.9104,21.2863,12684.990747,0
+TMFM.US,D,20231214,000000,21.4565,21.5779,21.4218,21.5548,6940.5828248339,0
+TMFM.US,D,20231215,000000,21.5345,21.5519,21.3958,21.5259,31730.356048784,0
+TMFM.US,D,20231218,000000,21.4609,21.6472,21.4392,21.5779,67973.186754498,0
+TMFM.US,D,20231219,000000,21.5692,21.7166,21.5692,21.6993,15536.431787882,0
+TMFM.US,D,20231220,000000,21.6386,21.8197,21.4218,21.4218,24901.66229392,0
+TMFM.US,D,20231221,000000,21.659,21.7209,21.4435,21.4435,5957.8046020055,0
+TMFM.US,D,20231222,000000,21.4825,21.89,21.4825,21.8451,15755.595945555,0
+TMFM.US,D,20231226,000000,21.838,21.994,21.838,21.942,4958.8774412433,0
+TMFM.US,D,20231227,000000,22.0103,22.0103,21.9507,21.994,6231.1830513134,0
+TMFM.US,D,20231228,000000,22.02,22.0734,22.0114,22.026,18473.2315007,0
+TMFM.US,D,20231229,000000,21.838,22.0547,21.838,21.9443,13969.984808304,0
+TMFM.US,D,20240102,000000,21.6733,21.838,21.6516,21.7079,10544.102975205,0
+TMFM.US,D,20240103,000000,21.4479,21.4479,21.2311,21.2311,4835.4534156064,0
+TMFM.US,D,20240104,000000,21.2571,21.384,21.2571,21.3381,1364.5852554061,0
+TMFM.US,D,20240105,000000,21.2138,21.4218,21.1964,21.2644,6639.5204819252,0
+TMFM.US,D,20240108,000000,21.1531,21.5866,21.1531,21.5866,15239.98342724,0
+TMFM.US,D,20240109,000000,21.2658,21.4648,21.2658,21.3893,4198.723862788,0
+TMFM.US,D,20240110,000000,21.3698,21.5609,21.3525,21.5609,4122.5931553858,0
+TMFM.US,D,20240111,000000,21.5606,21.5606,21.3438,21.5454,9955.8202361877,0
+TMFM.US,D,20240112,000000,21.5692,21.6897,21.5259,21.5691,13270.966494883,0
+TMFM.US,D,20240116,000000,21.4912,21.4912,21.3698,21.4307,7159.7469825069,0
+TMFM.US,D,20240117,000000,21.2742,21.3698,21.2311,21.3289,10871.695716148,0
+TMFM.US,D,20240118,000000,21.4132,21.4876,21.3438,21.4876,10928.216998916,0
+TMFM.US,D,20240119,000000,21.4652,21.6166,21.4392,21.6166,13795.806977732,0
+TMFM.US,D,20240122,000000,21.4218,21.8987,21.4218,21.89,21803.373201763,0
+TMFM.US,D,20240123,000000,21.9593,21.9768,21.8206,21.8721,17893.02323065,0
+TMFM.US,D,20240124,000000,21.9203,21.9507,21.6039,21.6039,9908.526917953,0
+TMFM.US,D,20240125,000000,21.6819,21.7166,21.6212,21.7166,7132.0630889061,0
+TMFM.US,D,20240126,000000,21.6472,21.8033,21.6472,21.6986,3482.4031158673,0
+TMFM.US,D,20240129,000000,21.5866,21.8646,21.5866,21.8646,7858.7652959271,0
+TMFM.US,D,20240130,000000,21.6646,21.838,21.6646,21.838,5227.6419082844,0
+TMFM.US,D,20240131,000000,21.8033,21.8229,21.4825,21.4825,10056.174350491,0
+TMFM.US,D,20240201,000000,21.4132,21.7404,21.3715,21.7404,6708.7302159272,0
+TMFM.US,D,20240202,000000,21.5779,21.8033,21.5582,21.7704,5803.2361960677,0
+TMFM.US,D,20240205,000000,21.5952,21.6055,21.4479,21.5677,14414.080601483,0
+TMFM.US,D,20240206,000000,21.5692,21.7575,21.5692,21.7575,8517.4112645128,0
+TMFM.US,D,20240207,000000,21.8033,22.0374,21.8033,21.9132,12611.167030731,0
+TMFM.US,D,20240208,000000,21.7339,21.9767,21.7339,21.9767,5952.037124172,0
+TMFM.US,D,20240209,000000,21.8206,22.1203,21.8206,22.1203,18467.464022867,0
+TMFM.US,D,20240212,000000,22.0114,22.3148,22.0114,22.2251,4822.7649643727,0
+TMFM.US,D,20240213,000000,21.812,21.9853,21.6906,21.7686,3502.0125405012,0
+TMFM.US,D,20240214,000000,21.968,22.1415,21.968,22.1415,6320.0022099493,0
+TMFM.US,D,20240215,000000,22.1674,22.3635,22.1674,22.3635,9618.9995307113,0
+TMFM.US,D,20240216,000000,22.3581,22.4622,22.3581,22.3722,3060.2237384551,0
+TMFM.US,D,20240220,000000,22.1977,22.2107,22.1761,22.1843,4395.9716046937,0
+TMFM.US,D,20240221,000000,22.0287,22.2264,22.0287,22.2264,7745.7227303905,0
+TMFM.US,D,20240222,000000,22.2801,22.4448,22.2714,22.4448,2766.0823689466,0
+TMFM.US,D,20240223,000000,22.5142,22.6182,22.5142,22.5726,9758.572494282,0
+TMFM.US,D,20240226,000000,22.5055,22.6442,22.4968,22.5782,8089.4644092671,0
+TMFM.US,D,20240227,000000,22.6616,22.6616,22.5228,22.6002,4564.3819574319,0
+TMFM.US,D,20240228,000000,22.5402,22.9217,22.5402,22.8577,8575.0860428478,0
+TMFM.US,D,20240229,000000,22.9736,22.9736,22.8003,22.822,4345.2177997589,0
+TMFM.US,D,20240301,000000,22.5402,22.9459,22.5402,22.939,5826.3061074017,0
+TMFM.US,D,20240304,000000,22.7656,23.1297,22.7656,23.0711,14917.004668564,0
+TMFM.US,D,20240305,000000,22.8479,22.8479,22.7136,22.7569,5212.6464659173,0
+TMFM.US,D,20240306,000000,22.8523,22.965,22.8523,22.917,4222.9472696887,0
+TMFM.US,D,20240307,000000,22.9216,23.1427,22.9216,23.1149,4311.7664283246,0
+TMFM.US,D,20240308,000000,23.2424,23.2857,22.991,23.0373,10721.741292476,0
+TMFM.US,D,20240311,000000,22.8349,23.0083,22.8349,22.9667,16490.372621543,0
+TMFM.US,D,20240312,000000,22.9736,23.0564,22.965,23.0564,10958.20788365,0
+TMFM.US,D,20240313,000000,23.0863,23.0927,22.9736,23.0171,9504.803469608,0
+TMFM.US,D,20240314,000000,23.0083,23.0083,22.737,22.7612,6494.180040521,0
+TMFM.US,D,20240315,000000,22.7482,22.8176,22.7482,22.8046,5850.5295143024,0
+TMFM.US,D,20240318,000000,22.874,22.913,22.8256,22.8256,4477.8697899294,0
+TMFM.US,D,20240319,000000,22.7309,23.0023,22.7309,23.0023,6730.6466316945,0
+TMFM.US,D,20240320,000000,22.8783,23.173,22.8783,23.1362,16892.942574321,0
+TMFM.US,D,20240321,000000,23.173,23.3811,23.173,23.3378,16830.65381372,0
+TMFM.US,D,20240322,000000,23.3811,23.3811,23.1385,23.15,1691.0245007822,0
+TMFM.US,D,20240325,000000,23.1644,23.1904,23.0994,23.1297,6080.0751320757,0
+TMFM.US,D,20240326,000000,23.2251,23.2251,23.1205,23.1205,3657.7344420057,0
+TMFM.US,D,20240327,000000,23.1297,23.3562,23.1297,23.3562,21276.225727782,0
+TMFM.US,D,20240328,000000,23.3898,23.5199,23.3898,23.4964,2181.2601166297,0
+TMFM.US,D,20240401,000000,23.3984,23.4793,23.2337,23.2714,3826.1447947439,0
+TMFM.US,D,20240402,000000,22.9823,23.0756,22.9433,23.0088,1392.2691490069,0
+TMFM.US,D,20240403,000000,22.9563,23.0293,22.939,22.965,7019.0205233695,0
+TMFM.US,D,20240404,000000,23.0863,23.2021,22.7823,22.7823,2620.7419275424,0
+TMFM.US,D,20240405,000000,22.9997,22.9997,22.9977,22.9977,929.7174267602,0
+TMFM.US,D,20240408,000000,22.7656,23.1391,22.7656,23.0517,16107.412093399,0
+TMFM.US,D,20240409,000000,22.9997,23.2138,22.9997,23.2138,10719.434301343,0
+TMFM.US,D,20240410,000000,22.7916,22.8245,22.7916,22.8245,575.5942877833,0
+TMFM.US,D,20240411,000000,22.8436,22.8436,22.7222,22.779,2857.2085187159,0
+TMFM.US,D,20240412,000000,22.5749,22.5749,22.3399,22.3928,3269.0064360278,0
+TMFM.US,D,20240415,000000,22.3148,22.5228,21.9767,22.0104,20148.107063549,0
+TMFM.US,D,20240416,000000,21.838,21.9767,21.786,21.8544,11821.022567542,0
+TMFM.US,D,20240417,000000,21.864,21.864,21.7387,21.7387,7419.2834850144,0
+TMFM.US,D,20240418,000000,21.6819,21.8813,21.5952,21.627,12704.600171634,0
+TMFM.US,D,20240419,000000,21.6126,21.7124,21.6126,21.6559,10740.197221544,0
+TMFM.US,D,20240422,000000,21.5866,21.8681,21.5866,21.8681,11228.125846258,0
+TMFM.US,D,20240423,000000,22.1067,22.1415,22.1067,22.1353,4115.6721819856,0
+TMFM.US,D,20240424,000000,22.1067,22.2281,22.1067,22.2081,1410.7250780741,0
+TMFM.US,D,20240425,000000,22.1241,22.1717,22.0814,22.1717,17460.462393138,0
+TMFM.US,D,20240426,000000,22.1067,22.3156,22.0824,22.2697,15881.326962326,0
+TMFM.US,D,20240429,000000,22.2194,22.4405,22.2194,22.4275,3849.2147060779,0
+TMFM.US,D,20240430,000000,22.3234,22.3234,22.1459,22.1459,882.4241085255,0
+TMFM.US,D,20240501,000000,22.1067,22.4276,22.1067,22.259,7799.9370220254,0
+TMFM.US,D,20240502,000000,22.2974,22.4177,22.2844,22.4177,2499.6248930389,0
+TMFM.US,D,20240503,000000,22.5402,22.6529,22.5402,22.5757,4751.2482392373,0
+TMFM.US,D,20240506,000000,22.7222,22.7971,22.7049,22.7971,5740.9474354659,0
+TMFM.US,D,20240507,000000,22.8783,22.9,22.7309,22.8271,8725.0404665188,0
+TMFM.US,D,20240508,000000,22.8956,22.8956,22.7482,22.804,4731.6388146034,0
+TMFM.US,D,20240509,000000,22.7743,23.0603,22.7743,23.0603,5779.012789167,0
+TMFM.US,D,20240510,000000,22.965,23.069,22.965,23.0581,9896.991962286,0
+TMFM.US,D,20240513,000000,23.069,23.1124,22.9691,22.9691,6923.2803913334,0
+TMFM.US,D,20240514,000000,22.9043,23.0793,22.9043,23.0793,8610.8444054155,0
+TMFM.US,D,20240515,000000,23.2381,23.2381,23.1817,23.2164,5064.9990333797,0
+TMFM.US,D,20240516,000000,23.1557,23.2511,23.1557,23.2103,10526.800541704,0
+TMFM.US,D,20240517,000000,23.0777,23.1644,23.0777,23.1586,8880.7623680233,0
+TMFM.US,D,20240520,000000,23.2164,23.2164,23.1297,23.1949,3122.5124990569,0
+TMFM.US,D,20240521,000000,23.1384,23.1384,23.043,23.1297,8908.4462616241,0
+TMFM.US,D,20240522,000000,23.069,23.1904,23.069,23.1156,2451.1780792375,0
+TMFM.US,D,20240523,000000,22.953,22.953,22.7115,22.7115,5370.6753585552,0
+TMFM.US,D,20240524,000000,22.7743,22.899,22.7136,22.8718,2399.270778736,0
+TMFM.US,D,20240528,000000,22.8783,22.8783,22.6442,22.6765,6636.0599952251,0
+TMFM.US,D,20240529,000000,22.4622,22.4622,22.3928,22.3928,24462.180483007,0
+TMFM.US,D,20240530,000000,22.2628,22.5142,22.2628,22.4275,11671.068143871,0
+TMFM.US,D,20240531,000000,22.4708,22.686,22.411,22.686,4078.7603238512,0
+TMFM.US,D,20240603,000000,22.6529,22.6529,22.4795,22.4795,5130.7482806816,0
+TMFM.US,D,20240604,000000,22.4362,22.4968,22.4101,22.4175,2462.7130349045,0
+TMFM.US,D,20240605,000000,22.4362,22.6257,22.4188,22.6257,12753.046985435,0
+TMFM.US,D,20240606,000000,22.6001,22.6001,22.5055,22.5309,9840.4706795177,0
+TMFM.US,D,20240607,000000,22.4101,22.5653,22.3841,22.4742,14708.221970992,0
+TMFM.US,D,20240610,000000,22.4275,22.5537,22.3841,22.5268,9962.7412095879,0
+TMFM.US,D,20240611,000000,22.4101,22.5142,22.4015,22.5011,7730.7272880234,0
+TMFM.US,D,20240612,000000,22.8609,22.8609,22.7732,22.7732,2350.8239649346,0
+TMFM.US,D,20240613,000000,22.6789,22.6789,22.4448,22.62,8500.1088310123,0
+TMFM.US,D,20240614,000000,22.2801,22.3738,22.2801,22.3738,6636.0599952251,0
+TMFM.US,D,20240617,000000,22.3668,22.5402,22.2801,22.4101,31559.638704912,0
+TMFM.US,D,20240618,000000,22.3755,22.6114,22.3755,22.5502,12484.282518394,0
+TMFM.US,D,20240620,000000,22.5489,22.6182,22.5055,22.5684,5338.3774826876,0
+TMFM.US,D,20240621,000000,22.5489,22.6063,22.4448,22.6063,8531.2532113132,0
+TMFM.US,D,20240624,000000,22.5228,22.9506,22.5228,22.8389,14029.966577772,0
+TMFM.US,D,20240625,000000,22.6009,22.6388,22.6009,22.6388,1762.5412259176,0
+TMFM.US,D,20240626,000000,22.4622,22.6095,22.4552,22.6095,7186.277380541,0
+TMFM.US,D,20240627,000000,22.6789,22.7482,22.6616,22.7222,9592.4691326772,0
+TMFM.US,D,20240628,000000,22.7612,22.809,22.7309,22.7743,15677.15824702,0
+TMFM.US,D,20240701,000000,22.7743,22.7743,22.6095,22.6095,13934.226445736,0
+TMFM.US,D,20240702,000000,22.6793,22.7916,22.6793,22.7916,2154.7297185956,0
+TMFM.US,D,20240703,000000,22.7829,22.7829,22.7396,22.7396,4292.1570036907,0
+TMFM.US,D,20240705,000000,22.6355,22.7916,22.6355,22.7656,14042.655029006,0
+TMFM.US,D,20240708,000000,22.6789,22.8728,22.6789,22.7829,11795.645665074,0
+TMFM.US,D,20240709,000000,22.7743,22.7743,22.6616,22.6616,13147.542469247,0
+TMFM.US,D,20240710,000000,22.5922,22.7222,22.5922,22.7222,12574.255172597,0
+TMFM.US,D,20240711,000000,22.9736,23.1817,22.9736,23.1644,8743.496395586,0
+TMFM.US,D,20240712,000000,23.4071,23.5718,23.2337,23.4418,10728.662265877,0
+TMFM.US,D,20240715,000000,23.4851,23.7712,23.4851,23.7162,13948.068392536,0
+TMFM.US,D,20240716,000000,23.6412,24.2455,23.6412,24.196,13773.890561965,0
+TMFM.US,D,20240717,000000,23.9446,24.274,23.9446,24.066,17820.353009948,0
+TMFM.US,D,20240718,000000,24.0833,24.1223,23.7279,23.7279,2911.4228103508,0
+TMFM.US,D,20240719,000000,23.7268,23.7972,23.6325,23.6474,968.936276028,0
+TMFM.US,D,20240722,000000,23.7626,23.9614,23.6759,23.9614,7285.4779992772,0
+TMFM.US,D,20240723,000000,24.0504,24.0921,24.0313,24.0313,2545.7647157069,0
+TMFM.US,D,20240724,000000,23.9706,24.0833,23.6827,23.6827,3590.8316991371,0
+TMFM.US,D,20240725,000000,24.0833,24.4994,24.0833,24.3018,5611.7559319955,0
+TMFM.US,D,20240726,000000,24.3521,24.5341,24.2931,24.4836,7482.7257411829,0
+TMFM.US,D,20240729,000000,24.1353,24.5558,24.1353,24.4583,13454.372289989,0
+TMFM.US,D,20240730,000000,24.6017,24.6017,24.4301,24.5547,4589.7588598993,0
+TMFM.US,D,20240731,000000,24.7075,24.9329,24.5276,24.5276,8515.1042733794,0
+TMFM.US,D,20240801,000000,24.4388,24.6035,24.1181,24.2546,9475.9660804405,0
+TMFM.US,D,20240802,000000,23.6672,23.9402,23.6672,23.9402,1733.7038367501,0
+TMFM.US,D,20240805,000000,22.6095,23.5121,22.6095,23.3315,5537.9322157267,0
+TMFM.US,D,20240806,000000,23.4591,23.5805,23.4591,23.5805,1170.7980002005,0
+TMFM.US,D,20240807,000000,23.8146,23.8146,23.5391,23.5391,893.9590641925,0
+TMFM.US,D,20240808,000000,23.6585,24.0245,23.6585,23.9739,1659.8801204813,0
+TMFM.US,D,20240809,000000,23.8067,23.9309,23.8066,23.8626,5438.7315969905,0
+TMFM.US,D,20240812,000000,23.7886,23.8666,23.6759,23.6759,4919.6585919755,0
+TMFM.US,D,20240813,000000,23.6499,23.8319,23.6499,23.8319,3251.7040025273,0
+TMFM.US,D,20240814,000000,23.8146,23.8616,23.7799,23.8616,15516.822363248,0
+TMFM.US,D,20240815,000000,24.092,24.1643,24.0486,24.0818,9226.8110380333,0
+TMFM.US,D,20240816,000000,24.2004,24.217,24.2004,24.217,699.0183134202,0
+TMFM.US,D,20240819,000000,24.2654,24.3521,24.2394,24.3228,12888.005966739,0
+TMFM.US,D,20240820,000000,24.3174,24.3174,24.1284,24.1284,4544.772532798,0
+TMFM.US,D,20240821,000000,24.066,24.3087,24.066,24.3087,8276.3306910725,0
+TMFM.US,D,20240822,000000,24.3001,24.3651,24.1867,24.1867,3731.5581582745,0
+TMFM.US,D,20240823,000000,24.196,24.5202,24.196,24.5202,8039.864099899,0
+TMFM.US,D,20240826,000000,24.7855,24.7855,24.4821,24.4821,16001.290501262,0
+TMFM.US,D,20240827,000000,24.3607,24.4652,24.3607,24.4652,3077.5261719556,0
+TMFM.US,D,20240828,000000,24.5168,24.5168,24.4001,24.4001,415.258404012,0
+TMFM.US,D,20240829,000000,24.3347,24.7682,24.3347,24.5851,5789.3942492673,0
+TMFM.US,D,20240830,000000,24.6988,24.7285,24.5082,24.7285,6723.7256582943,0
+TMFM.US,D,20240903,000000,24.5948,24.6295,24.2828,24.2828,4532.0840815643,0
+TMFM.US,D,20240904,000000,24.4128,24.6208,24.1268,24.429,6243.8715025471,0
+TMFM.US,D,20240905,000000,24.4474,24.4474,24.2037,24.2133,4413.2740381942,0
+TMFM.US,D,20240906,000000,24.1527,24.3954,24.014,24.0567,6239.2575202803,0
+TMFM.US,D,20240909,000000,24.1267,24.4734,24.1267,24.3151,12496.970969628,0
+TMFM.US,D,20240910,000000,24.274,24.3261,24.0746,24.2226,5577.1510649945,0
+TMFM.US,D,20240911,000000,24.1093,24.2179,23.7192,24.2179,4210.258818455,0
+TMFM.US,D,20240912,000000,24.196,24.475,24.196,24.475,5802.082700501,0
+TMFM.US,D,20240913,000000,24.4821,24.8278,24.4821,24.7769,9594.7761238106,0
+TMFM.US,D,20240916,000000,24.6382,24.8462,24.6382,24.8121,20351.122283288,0
+TMFM.US,D,20240917,000000,24.8982,24.9546,24.8145,24.8145,1084.285832698,0
+TMFM.US,D,20240918,000000,24.7942,25.0283,24.7811,24.7811,2296.6096732997,0
+TMFM.US,D,20240919,000000,25.0196,25.1213,25.0023,25.1213,5988.9489823064,0
+TMFM.US,D,20240920,000000,25.0196,25.0196,24.9069,25.0004,11410.378145796,0
+TMFM.US,D,20240923,000000,25.1626,25.1626,24.9937,25.1001,4783.5461151049,0
+TMFM.US,D,20240924,000000,25.1001,25.1736,25.0543,25.164,3146.7359059576,0
+TMFM.US,D,20240925,000000,25.089,25.0977,24.9756,24.9756,3382.0490015644,0
+TMFM.US,D,20240926,000000,25.0369,25.0976,25.0369,25.0768,8250.9537886051,0
+TMFM.US,D,20240927,000000,25.167,25.3144,25.0976,25.1655,6641.8274730586,0
+TMFM.US,D,20240930,000000,25.2103,25.2734,25.1438,25.2734,3634.6645306717,0
+TMFM.US,D,20241001,000000,25.0543,25.2191,25.0456,25.1439,3233.2480734601,0
+TMFM.US,D,20241002,000000,25.0803,25.1063,25.0629,25.0944,3473.1751513337,0
+TMFM.US,D,20241003,000000,24.9763,24.9835,24.9763,24.9835,627.5015882848,0
+TMFM.US,D,20241004,000000,25.089,25.1686,25.0803,25.1686,3084.4471453558,0
+TMFM.US,D,20241007,000000,25.0543,25.0543,24.9589,24.9942,2219.3254703308,0
+TMFM.US,D,20241008,000000,25.1756,25.3291,25.1756,25.3291,5641.7468167297,0
+TMFM.US,D,20241009,000000,25.3057,25.4964,25.3057,25.4899,5587.5325250948,0
+TMFM.US,D,20241010,000000,25.4877,25.4877,25.362,25.4391,3863.0566528783,0
+TMFM.US,D,20241011,000000,25.3404,25.8676,25.3404,25.8676,7337.3852997787,0
+TMFM.US,D,20241014,000000,25.8605,26.0529,25.8172,26.0529,10312.250366298,0
+TMFM.US,D,20241015,000000,26.0859,26.1986,26.0859,26.0946,1929.7980830891,0
+TMFM.US,D,20241016,000000,26.216,26.3314,26.2073,26.2599,3942.6478469806,0
+TMFM.US,D,20241017,000000,26.3113,26.3113,26.1943,26.1943,1443.0229539417,0
+TMFM.US,D,20241018,000000,26.2592,26.3287,26.2333,26.2654,3225.1736044932,0
+TMFM.US,D,20241021,000000,26.242,26.242,26.0079,26.0632,6001.6374335401,0
+TMFM.US,D,20241022,000000,25.9906,26.1379,25.9299,26.0984,5964.7255754057,0
+TMFM.US,D,20241023,000000,25.9039,26.0946,25.9039,26.0096,7776.8671106914,0
+TMFM.US,D,20241024,000000,25.9472,26.2678,25.9472,26.2678,10702.131867843,0
+TMFM.US,D,20241025,000000,26.2767,26.4154,26.1618,26.1813,8428.5921058769,0
+TMFM.US,D,20241028,000000,26.268,26.4327,26.2525,26.2767,8981.1164823262,0
+TMFM.US,D,20241029,000000,26.0686,26.307,26.0686,26.2593,3608.1341326376,0
+TMFM.US,D,20241030,000000,26.4414,26.4414,26.2779,26.2779,580.2082700501,0
+TMFM.US,D,20241031,000000,26.0773,26.1813,25.9299,25.9299,4688.9594786355,0
+TMFM.US,D,20241101,000000,26.0079,26.2246,26.0079,26.0339,7869.1467560274,0
+TMFM.US,D,20241104,000000,25.9472,26.1986,25.9472,26.0469,20389.187636989,0
+TMFM.US,D,20241105,000000,26.216,26.4073,26.216,26.4073,3796.1539100097,0
+TMFM.US,D,20241106,000000,26.9355,27.2298,26.9008,27.2298,13101.402646579,0
+TMFM.US,D,20241107,000000,27.2823,27.3083,27.1349,27.1835,8038.7106043323,0
+TMFM.US,D,20241108,000000,27.4904,27.9065,27.4904,27.8878,17035.976024592,0
+TMFM.US,D,20241111,000000,27.9065,28.1167,27.8848,27.9155,26022.859984752,0
+TMFM.US,D,20241112,000000,27.8891,27.8891,27.7071,27.7938,7121.6816288058,0
+TMFM.US,D,20241113,000000,27.8111,27.8661,27.7504,27.7678,7173.5889293073,0
+TMFM.US,D,20241114,000000,27.6464,27.8805,27.447,27.447,12532.729332196,0
+TMFM.US,D,20241115,000000,27.317,27.3252,27.2996,27.3083,10111.542137692,0
+TMFM.US,D,20241118,000000,27.3603,27.4427,27.3282,27.3282,3407.4259040318,0
+TMFM.US,D,20241119,000000,27.2259,27.4037,27.2259,27.3777,5504.4808442924,0
+TMFM.US,D,20241120,000000,27.4295,27.577,27.3083,27.577,11543.030135967,0
+TMFM.US,D,20241121,000000,27.6637,28.0191,27.6637,27.9433,30158.141591371,0
+TMFM.US,D,20241122,000000,28.1492,28.3053,28.0365,28.2706,16024.360412596,0
+TMFM.US,D,20241125,000000,28.5783,28.792,28.4526,28.7561,11563.793056168,0
+TMFM.US,D,20241126,000000,28.6867,28.8601,28.6694,28.8513,20655.645112897,0
+TMFM.US,D,20241127,000000,28.9295,28.9295,28.6954,28.7474,10243.040632296,0
+TMFM.US,D,20241129,000000,28.8428,28.8601,28.8087,28.8087,3189.4152419255,0
+TMFM.US,D,20241202,000000,28.652,28.8254,28.5653,28.6087,26230.489186758,0
+TMFM.US,D,20241203,000000,28.496,28.6434,28.4622,28.5827,20286.526531553,0
+TMFM.US,D,20241204,000000,28.5831,28.6434,28.4181,28.4873,12454.29163366,0
+TMFM.US,D,20241205,000000,28.3573,28.4006,28.2446,28.2446,4272.5475790568,0
+TMFM.US,D,20241206,000000,28.1752,28.3053,28.0105,28.1059,18890.796895846,0
+TMFM.US,D,20241209,000000,27.793,28.3053,27.793,27.8805,5734.0264620657,0
+TMFM.US,D,20241210,000000,27.6109,27.9151,27.5898,27.5898,4728.1783279033,0
+TMFM.US,D,20241211,000000,27.6811,27.8198,27.5814,27.6984,23511.700136046,0
+TMFM.US,D,20241212,000000,27.6481,27.7418,27.5402,27.5402,8023.7151619652,0
+TMFM.US,D,20241213,000000,27.4314,27.9585,27.2471,27.2666,13751.974146197,0
+TMFM.US,D,20241216,000000,27.1436,27.2693,27.1436,27.1522,14559.421042887,0
+TMFM.US,D,20241217,000000,26.92,26.97,26.835,26.84,12327,0
+TMFM.US,D,20241218,000000,27.025,27.025,25.8,25.82,373759,0
+TMFM.US,D,20241219,000000,26.0811,26.0811,25.74,25.98,17956,0
+TMFM.US,D,20241220,000000,25.84,26.2601,25.77,26.13,11776,0
+TMFM.US,D,20241223,000000,26,26.07,25.81,25.99,14503,0
+TMFM.US,D,20241224,000000,25.98,26.2161,25.98,26.2161,3765,0
+TMFM.US,D,20241226,000000,26.16,26.3202,26.1,26.3202,5879,0
+TMFM.US,D,20241227,000000,26.22,26.252,25.9001,26.03,6789,0
+TMFM.US,D,20241230,000000,25.6,25.9,25.5509,25.8,21270,0
+TMFM.US,D,20241231,000000,25.835,25.91,25.7291,25.7704,11324,0
+TMFM.US,D,20250102,000000,25.955,25.955,25.52,25.59,10987,0
+TMFM.US,D,20250103,000000,25.6901,26.005,25.6901,25.9816,10349,0
+TMFM.US,D,20250106,000000,26.0157,26.07,25.91,25.91,10588,0
+TMFM.US,D,20250107,000000,25.82,25.93,25.691,25.6917,28131,0
+TMFM.US,D,20250108,000000,25.62,25.8358,25.6122,25.8239,7712,0
+TMFM.US,D,20250110,000000,25.56,25.61,25.36,25.39,17737,0
+TMFM.US,D,20250113,000000,24.74,25.65,24.74,25.65,17273,0
+TMFM.US,D,20250114,000000,25.9,26.02,25.71,25.95,5327,0
+TMFM.US,D,20250115,000000,26.46,26.56,26.18,26.3,3092,0
+TMFM.US,D,20250116,000000,26.3893,26.53,26.3152,26.51,9120,0
+TMFM.US,D,20250117,000000,26.6,26.75,26.53,26.6021,9071,0
+TMFM.US,D,20250121,000000,26.8,27.06,26.63,27.06,16487,0
+TMFM.US,D,20250122,000000,27.08,27.12,27,27,8493,0
+TMFM.US,D,20250123,000000,26.875,27.21,26.875,27.21,11509,0
+TMFM.US,D,20250124,000000,27.18,27.3,27.1676,27.19,5660,0
+TMFM.US,D,20250127,000000,27.11,27.35,26.67,27.28,27565,0
+TMFM.US,D,20250128,000000,27.225,27.4839,27.225,27.3588,6023,0
+TMFM.US,D,20250129,000000,27.36,27.36,27.1599,27.2215,5054,0
+TMFM.US,D,20250130,000000,27.52,27.57,27.26,27.4612,7016,0
+TMFM.US,D,20250131,000000,27.57,27.64,27.3371,27.3371,11840,0
+TMFM.US,D,20250203,000000,26.902,27.33,26.66,27.18,18534,0
+TMFM.US,D,20250204,000000,27.25,27.3501,27.23,27.343,6879,0
+TMFM.US,D,20250205,000000,27.344,27.4201,27.3099,27.4201,4754,0
+TMFM.US,D,20250206,000000,27.24,27.485,27.2214,27.34,22728,0
+TMFM.US,D,20250207,000000,27.5,27.5001,27.211,27.2712,2995,0
+TMFM.US,D,20250210,000000,27.25,27.43,27.25,27.3179,10028,0
+TMFM.US,D,20250211,000000,27.15,27.2083,27.06,27.2083,26240,0
+TMFM.US,D,20250212,000000,26.9,26.98,26.8,26.97,4853,0
+TMFM.US,D,20250213,000000,27.01,27.14,26.915,27.14,7830,0
+TMFM.US,D,20250214,000000,27.17,27.2352,27.08,27.15,30689,0
+TMFM.US,D,20250218,000000,27.14,27.448,27.05,27.448,12522,0
+TMFM.US,D,20250219,000000,27.23,27.25,27.09,27.09,5855,0
+TMFM.US,D,20250220,000000,26.86,26.8652,26.6401,26.8652,4182,0
+TMFM.US,D,20250221,000000,26.56,26.56,26.18,26.1826,4346,0
+TMFM.US,D,20250224,000000,26.2215,26.26,25.97,26.19,18885,0
+TMFM.US,D,20250225,000000,25.452,26.32,25.452,26.1549,13564,0
+TMFM.US,D,20250226,000000,26.3206,26.61,26.31,26.3249,5529,0
+TMFM.US,D,20250227,000000,26.394,26.394,25.999,25.999,4808,0
+TMFM.US,D,20250228,000000,26.0318,26.2493,25.9,26.2493,6300,0
+TMFM.US,D,20250303,000000,26.37,26.4,25.9,25.9236,15483,0
+TMFM.US,D,20250304,000000,25.58,25.951,25.25,25.6639,28435,0
+TMFM.US,D,20250305,000000,25.83,26.1,25.66,26.02,7454,0
+TMFM.US,D,20250306,000000,25.68,25.8401,25.43,25.4638,23089,0
+TMFM.US,D,20250307,000000,25.34,25.55,24.9,25.5243,11440,0
+TMFM.US,D,20250310,000000,25.17,25.21,24.6899,24.87,18523,0
+TMFM.US,D,20250311,000000,24.81,24.91,24.57,24.681,16367,0
+TMFM.US,D,20250312,000000,24.75,24.87,24.5601,24.6651,10751,0
+TMFM.US,D,20250313,000000,24.53,24.53,24.12,24.17,10850,0
+TMFM.US,D,20250314,000000,24.58,24.7981,24.27,24.7981,5648,0
+TMFM.US,D,20250317,000000,25,25.23,24.95,25.13,9213,0
+TMFM.US,D,20250318,000000,24.98,25.07,24.87,25.0254,11002,0
+TMFM.US,D,20250319,000000,25.05,25.2039,25,25.2039,2892,0
+TMFM.US,D,20250320,000000,25.21,25.3,25.105,25.1261,3372,0
+TMFM.US,D,20250321,000000,24.8,24.9818,24.8,24.9818,2152,0
+TMFM.US,D,20250324,000000,25.41,25.6321,25.26,25.6321,13907,0
+TMFM.US,D,20250325,000000,25.63,25.725,25.62,25.6948,5636,0
+TMFM.US,D,20250326,000000,25.6942,25.73,25.35,25.43,13250,0
+TMFM.US,D,20250327,000000,25.25,25.4,25.25,25.35,4977,0
+TMFM.US,D,20250328,000000,25.1105,25.23,24.76,24.8634,5531,0
+TMFM.US,D,20250331,000000,24.63,25.06,24.48,25.0016,8537,0
+TMFM.US,D,20250401,000000,24.77,25.18,24.77,25.0902,6592,0
+TMFM.US,D,20250402,000000,25,25.5005,25,25.5005,916,0
+TMFM.US,D,20250403,000000,24.34,24.54,24.31,24.3111,13349,0
+TMFM.US,D,20250404,000000,23.4484,23.63,22.9382,23.0301,16314,0
+TMFM.US,D,20250407,000000,22.285,23.5,21.79,22.82,24008,0
+TMFM.US,D,20250408,000000,24.08,24.08,22.03,22.2448,8944,0
+TMFM.US,D,20250409,000000,22.39,24.3626,22.04,24.24,16735,0
+TMFM.US,D,20250410,000000,23.4301,23.97,23.26,23.5708,3987,0
+TMFM.US,D,20250411,000000,23.5,23.9664,23.2472,23.9664,5554,0
+TMFM.US,D,20250414,000000,24.2009,24.45,24.09,24.3721,5656,0
+TMFM.US,D,20250415,000000,24.42,24.44,24.2545,24.31,8677,0
+TMFM.US,D,20250416,000000,24.19,24.35,23.8,24.0244,3133,0
+TMFM.US,D,20250417,000000,23.93,24.12,23.93,24.0902,3252,0
+TMFM.US,D,20250421,000000,23.63,23.81,23.22,23.4065,5797,0
+TMFM.US,D,20250422,000000,23.64,23.9993,23.64,23.9993,14211,0
+TMFM.US,D,20250423,000000,24.57,24.8199,24.17,24.2635,8195,0
+TMFM.US,D,20250424,000000,23.947,24.56,23.947,24.5545,6780,0
+TMFM.US,D,20250425,000000,24.38,24.4784,24.23,24.4784,2848,0
+TMFM.US,D,20250428,000000,24.57,24.64,24.39,24.44,5303,0
+TMFM.US,D,20250429,000000,24.35,24.6399,24.31,24.6399,2293,0
+TMFM.US,D,20250430,000000,24.06,24.7354,24.06,24.7354,1682,0
+TMFM.US,D,20250501,000000,24.53,24.8,24.45,24.6741,6800,0
+TMFM.US,D,20250502,000000,25,25.31,25,25.298,11148,0
+TMFM.US,D,20250505,000000,25.07,25.3601,25.04,25.2071,3384,0
+TMFM.US,D,20250506,000000,24.92,25.1599,24.89,24.9905,6748,0
+TMFM.US,D,20250507,000000,25.1042,25.13,25.0364,25.1033,7025,0
+TMFM.US,D,20250508,000000,25.65,25.8,25.5054,25.5054,3055,0
+TMFM.US,D,20250509,000000,25.495,25.495,25.25,25.31,5149,0
+TMFM.US,D,20250512,000000,25.88,25.96,25.81,25.96,6826,0
+TMFM.US,D,20250513,000000,25.99,26.22,25.91,26.1018,7686,0
+TMFM.US,D,20250514,000000,26.02,26.17,25.9801,26.01,3971,0
+TMFM.US,D,20250515,000000,25.995,26.14,25.8865,26.1376,4432,0
+TMFM.US,D,20250516,000000,26.25,26.5,26.25,26.48,106682,0
+TMFM.US,D,20250519,000000,26.34,26.57,26.08,26.5339,16775,0
+TMFM.US,D,20250520,000000,26.4693,26.52,26.44,26.47,8297,0
+TMFM.US,D,20250521,000000,26,26.22,25.8,25.8904,8918,0
+TMFM.US,D,20250522,000000,25.715,25.85,25.715,25.7718,4372,0
+TMFM.US,D,20250523,000000,25.55,25.785,25.55,25.7176,1724,0
+TMFM.US,D,20250527,000000,25.9399,26.14,25.9399,26.0901,7820,0
+TMFM.US,D,20250528,000000,26.06,26.09,25.95,25.95,7866,0
+TMFM.US,D,20250529,000000,25.97,26.01,25.805,25.8564,7781,0
+TMFM.US,D,20250530,000000,25.78,25.8496,25.73,25.8496,7029,0
+TMFM.US,D,20250602,000000,25.67,25.8242,25.54,25.8242,5699,0
+TMFM.US,D,20250603,000000,25.68,26.02,25.68,25.9759,5039,0
+TMFM.US,D,20250604,000000,26.2354,26.3728,26.15,26.3054,6533,0
+TMFM.US,D,20250605,000000,26.36,26.56,26.34,26.3541,5443,0
+TMFM.US,D,20250606,000000,26.58,26.64,26.53,26.6244,4614,0
+TMFM.US,D,20250609,000000,26.72,26.72,26.51,26.55,20771,0
+TMFM.US,D,20250610,000000,26.75,26.75,26.48,26.5381,14036,0
+TMFM.US,D,20250611,000000,26.52,26.61,26.31,26.3466,6978,0
+TMFM.US,D,20250612,000000,26.25,26.39,26.25,26.3647,5579,0
+TMFM.US,D,20250613,000000,26,26.255,25.995,25.995,21691,0
+TMFM.US,D,20250616,000000,26.15,26.28,26.15,26.189,5905,0
+TMFM.US,D,20250617,000000,26.07,26.1,25.94,25.9454,941,0
+TMFM.US,D,20250618,000000,25.96,26.12,25.94,26.0347,1905,0
+TMFM.US,D,20250620,000000,26.2099,26.2099,25.98,25.98,6194,0
+TMFM.US,D,20250623,000000,26.09,26.3147,25.93,26.3147,3106,0
+TMFM.US,D,20250624,000000,26.38,26.7399,26.38,26.675,4826,0
+TMFM.US,D,20250625,000000,26.4901,26.58,26.225,26.23,24744,0
+TMFM.US,D,20250626,000000,26.2601,26.4306,26.2601,26.4306,4069,0
+TMFM.US,D,20250627,000000,25.9601,26.6799,25.9601,26.5474,4305,0
+TMFM.US,D,20250630,000000,26.5899,26.6947,26.54,26.6947,5425,0
+TMFM.US,D,20250701,000000,26.6245,26.82,26.51,26.6699,8291,0
+TMFM.US,D,20250702,000000,26.59,26.65,26.5199,26.65,4335,0
+TMFM.US,D,20250703,000000,26.752,26.98,26.65,26.9267,75220,0
+TMFM.US,D,20250707,000000,26.88,26.89,26.6905,26.8408,1621,0
+TMFM.US,D,20250708,000000,26.82,26.89,26.8101,26.8586,4230,0
+TMFM.US,D,20250709,000000,26.8701,27.0732,26.8701,27.0732,5906,0
+TMFM.US,D,20250710,000000,26.0472,26.86,26.0472,26.6678,8034,0
+TMFM.US,D,20250711,000000,26.505,26.5201,26.2008,26.2008,4121,0
+TMFM.US,D,20250714,000000,26.29,26.3749,26.14,26.3409,7701,0
+TMFM.US,D,20250715,000000,26.33,26.34,25.9902,25.9902,3259,0
+TMFM.US,D,20250716,000000,26.052,26.1523,25.8,26.1523,17517,0
+TMFM.US,D,20250717,000000,26.2901,26.425,26.18,26.4007,1817,0
+TMFM.US,D,20250718,000000,26.39,26.39,26.25,26.3164,3621,0
+TMFM.US,D,20250721,000000,26.4407,26.495,26.26,26.2851,10338,0
+TMFM.US,D,20250722,000000,26.39,26.53,26.24,26.5123,1527,0
+TMFM.US,D,20250723,000000,26.6,26.6795,26.57,26.6378,8459,0
+TMFM.US,D,20250724,000000,26.72,26.7499,26.68,26.6821,6201,0
+TMFM.US,D,20250725,000000,26.68,26.85,26.63,26.7992,4681,0
+TMFM.US,D,20250728,000000,26.815,26.815,26.28,26.628,7429,0
+TMFM.US,D,20250729,000000,26.47,26.56,26.391,26.4008,8531,0
+TMFM.US,D,20250730,000000,26.45,26.72,26.44,26.5675,4868,0
+TMFM.US,D,20250731,000000,26.47,26.47,26.1706,26.1706,7703,0
+TMFM.US,D,20250801,000000,25.66,25.7792,25.65,25.7464,16522,0
+TMFM.US,D,20250804,000000,25.91,26.05,25.73,26.05,3214,0
+TMFM.US,D,20250805,000000,26.23,26.23,26.08,26.1694,5598,0
+TMFM.US,D,20250806,000000,25.62,26.11,25.62,25.8176,6990,0
+TMFM.US,D,20250807,000000,25.94,25.99,25.8619,25.8619,921,0
+TMFM.US,D,20250808,000000,25.93,25.95,25.69,25.69,1621,0
+TMFM.US,D,20250811,000000,25.65,25.65,25.5286,25.5286,11009,0
+TMFM.US,D,20250812,000000,25.55,25.6404,25.47,25.6404,9673,0
+TMFM.US,D,20250813,000000,25.6616,25.99,25.64,25.99,4896,0
+TMFM.US,D,20250814,000000,25.7005,25.79,25.64,25.6642,11894,0
+TMFM.US,D,20250815,000000,25.71,25.7136,25.71,25.7136,206,0
+TMFM.US,D,20250818,000000,25.652,25.86,25.63,25.815,5699,0
+TMFM.US,D,20250819,000000,25.97,25.98,25.68,25.9,11935,0
+TMFM.US,D,20250820,000000,25.915,25.915,25.76,25.8721,5877,0
+TMFM.US,D,20250821,000000,25.73,25.76,25.67,25.7221,3761,0
+TMFM.US,D,20250822,000000,26,26.2746,25.85,26.2746,2221,0
+TMFM.US,D,20250825,000000,26.12,26.12,25.9751,25.9751,1627,0
+TMFM.US,D,20250826,000000,25.932,25.98,25.81,25.9617,8683,0
+TMFM.US,D,20250827,000000,26.06,26.1755,26.06,26.1003,1786,0
+TMFM.US,D,20250828,000000,26.09,26.0998,26.05,26.0998,974,0
+TMFM.US,D,20250829,000000,26.08,26.19,25.9001,25.96,5360,0
+TMFM.US,D,20250902,000000,25.702,25.83,25.57,25.7491,8397,0
+TMFM.US,D,20250903,000000,25.62,25.7452,25.61,25.7452,7828,0
+TMFM.US,D,20250904,000000,25.7,25.8865,25.7,25.8865,4551,0
+TMFM.US,D,20250905,000000,26.122,26.14,25.935,26.11,14880,0
+TMFM.US,D,20250908,000000,26.002,26.1,25.92,26.03,7786,0
+TMFM.US,D,20250909,000000,25.77,25.7882,25.64,25.7276,12502,0
+TMFM.US,D,20250910,000000,25.52,25.72,25.41,25.5326,13602,0
+TMFM.US,D,20250911,000000,25.78,25.9074,25.78,25.9074,11352,0
+TMFM.US,D,20250912,000000,25.73,25.731,25.61,25.6217,5880,0
+TMFM.US,D,20250915,000000,25.72,25.72,25.4823,25.4823,8731,0
+TMFM.US,D,20250916,000000,25.27,25.39,25.2173,25.3399,3723,0
+TMFM.US,D,20250917,000000,25.56,25.75,25.31,25.3301,3753,0
+TMFM.US,D,20250918,000000,25.562,25.562,25.44,25.4793,5823,0
+TMFM.US,D,20250919,000000,25.3995,25.45,25.2182,25.2182,5352,0
+TMFM.US,D,20250922,000000,25.0214,25.16,24.93,25.1165,23769,0
+TMFM.US,D,20250923,000000,25.146,25.146,25.04,25.0496,6460,0
+TMFM.US,D,20250924,000000,25.05,25.05,24.6745,24.6745,2438,0
+TMFM.US,D,20250925,000000,24.51,24.5821,24.4573,24.5788,13844,0
+TMFM.US,D,20250926,000000,24.6425,24.8038,24.62,24.8038,8268,0
+TMFM.US,D,20250929,000000,24.68,24.855,24.68,24.81,14708,0
+TMFM.US,D,20250930,000000,24.74,24.81,24.61,24.81,15455,0
+TMFM.US,D,20251001,000000,24.8505,24.8505,24.56,24.6619,6237,0
+TMFM.US,D,20251002,000000,24.7,24.87,24.51,24.8639,5771,0
+TMFM.US,D,20251003,000000,24.9,25.1,24.8614,24.8614,13988,0
+TMFM.US,D,20251006,000000,24.65,24.78,24.65,24.65,9828,0
+TMFM.US,D,20251007,000000,24.639,24.639,24.415,24.4556,8198,0
+TMFM.US,D,20251008,000000,24.4591,24.7828,24.43,24.7828,11028,0
+TMFM.US,D,20251009,000000,24.65,24.74,24.63,24.6537,12621,0
+TMFM.US,D,20251010,000000,24.71,24.71,24.1924,24.1924,17578,0
+TMFM.US,D,20251013,000000,24.18,24.33,24.18,24.29,14895,0
+TMFM.US,D,20251014,000000,24.33,24.65,23.99,24.5644,6951,0
+TMFM.US,D,20251015,000000,24.61,24.67,24.37,24.4062,3826,0
+TMFM.US,D,20251016,000000,24.45,24.46,24.03,24.1046,12017,0
+TMFM.US,D,20251017,000000,24.18,24.29,23.97,24.2844,23626,0
+TMFM.US,D,20251020,000000,24.28,24.57,24.28,24.5483,8860,0
+TMFM.US,D,20251021,000000,24.73,24.905,24.73,24.8788,11813,0
+TMFM.US,D,20251022,000000,24.78,24.825,24.5947,24.6386,20131,0
+TMFM.US,D,20251023,000000,24.88,24.9795,24.69,24.93,7418,0
+TMFM.US,D,20251024,000000,25,25.07,24.72,24.9402,6147,0
+TMFM.US,D,20251027,000000,25.02,25.03,24.83,24.86,12196,0
+TMFM.US,D,20251028,000000,24.67,24.77,24.575,24.58,34059,0
+TMFM.US,D,20251029,000000,24.295,24.42,23.97,24.0596,22221,0
+TMFM.US,D,20251030,000000,23.8984,24.15,23.8428,23.8428,14248,0
+TMFM.US,D,20251031,000000,23.78,23.9,23.78,23.8903,24190,0
+TMFM.US,D,20251103,000000,23.47,23.61,23.47,23.5969,7434,0
+TMFM.US,D,20251104,000000,23.6,23.66,23.5292,23.5807,5692,0
+TMFM.US,D,20251105,000000,23.4,23.47,23.14,23.3912,2675,0
+TMFM.US,D,20251106,000000,23.352,23.352,23.041,23.0421,4395,0
+TMFM.US,D,20251107,000000,23.07,23.369,22.51,23.369,15162,0
+TMFM.US,D,20251110,000000,23.34,23.66,23.34,23.6282,19953,0
+TMFM.US,D,20251111,000000,23.65,23.7577,23.6493,23.7577,7663,0
+TMFM.US,D,20251112,000000,23.76,23.845,23.71,23.72,6703,0
+TMFM.US,D,20251113,000000,23.71,23.71,23.3961,23.3961,16652,0
+TMFM.US,D,20251114,000000,23.34,23.44,23.33,23.38,4619,0
+TMFM.US,D,20251117,000000,23.2994,23.2994,22.88,22.9378,20468,0
+TMFM.US,D,20251118,000000,22.87,22.98,22.73,22.94,8528,0
+TMFM.US,D,20251119,000000,22.92,22.92,22.74,22.8064,15383,0
+TMFM.US,D,20251120,000000,22.9,23.11,22.49,22.49,18697,0
+TMFM.US,D,20251121,000000,22.52,23.16,22.49,22.9961,17107,0
+TMFM.US,D,20251124,000000,22.93,23.13,22.91,22.995,16132,0
+TMFM.US,D,20251125,000000,23.15,23.5372,23.15,23.5,23265,0
+TMFM.US,D,20251126,000000,23.61,23.7,23.5623,23.5623,4302,0
+TMFM.US,D,20251128,000000,23.6,23.658,23.57,23.658,4763,0
+TMFM.US,D,20251201,000000,23.58,23.6501,23.4847,23.4847,11492,0
+TMFM.US,D,20251202,000000,23.67,23.67,23.58,23.58,3993,0
+TMFM.US,D,20251203,000000,23.72,23.88,23.62,23.86,13774,0
+TMFM.US,D,20251204,000000,23.721,23.911,23.721,23.8334,5467,0
+TMFM.US,D,20251205,000000,23.83,23.96,23.83,23.8847,9348,0
+TMFM.US,D,20251208,000000,23.875,23.875,23.5574,23.58,9969,0
+TMFM.US,D,20251209,000000,23.5915,23.65,23.43,23.55,18889,0
+TMFM.US,D,20251210,000000,23.55,23.98,23.55,23.91,8981,0
+TMFM.US,D,20251211,000000,24.06,24.2202,24.05,24.2102,12872,0
+TMFM.US,D,20251212,000000,23.99,24.22,23.9385,23.9385,20877,0
+TMFM.US,D,20251215,000000,23.92,23.99,23.67,23.7285,8977,0
+TMFM.US,D,20251216,000000,23.7,23.735,23.58,23.6584,3073,0
+TMFM.US,D,20251217,000000,23.66,23.88,23.611,23.611,2003,0
+TMFM.US,D,20251218,000000,23.79,23.87,23.73,23.7667,17405,0
+TMFM.US,D,20251219,000000,23.75,23.9,23.71,23.88,36194,0
+TMFM.US,D,20251222,000000,24.12,24.16,23.91,24.0889,13564,0
+TMFM.US,D,20251223,000000,23.98,24,23.87,23.97,23818,0
+TMFM.US,D,20251224,000000,23.935,24.07,23.92,24.0466,4204,0
+TMFM.US,D,20251226,000000,23.98,24.0461,23.98,24.0461,5698,0
+TMFM.US,D,20251229,000000,24.05,24.05,23.865,23.8959,29815,0
+TMFM.US,D,20251230,000000,23.84,23.89,23.7802,23.7802,4755,0
+TMFM.US,D,20251231,000000,23.7048,23.7117,23.4415,23.4415,26961,0
+TMFM.US,D,20260102,000000,23.3,23.53,23.17,23.2857,45293,0
+TMFM.US,D,20260105,000000,23.52,23.97,23.3,23.855,21464,0
+TMFM.US,D,20260106,000000,23.802,24.238,23.78,24.227,16999,0
+TMFM.US,D,20260107,000000,24.19,24.27,24.1434,24.1583,11977,0
+TMFM.US,D,20260108,000000,24.18,24.282,24.15,24.1997,8768,0
+TMFM.US,D,20260109,000000,24.2,24.2762,24.0954,24.27,5623,0
+TMFM.US,D,20260112,000000,24.15,24.34,23.91,24.2732,17715,0
+TMFM.US,D,20260113,000000,23.98,24.05,23.95,24.0455,13227,0
+TMFM.US,D,20260114,000000,24.025,24.025,23.78,23.987,11173,0
+TMFM.US,D,20260115,000000,24.07,24.17,24.07,24.0734,5043,0
+TMFM.US,D,20260116,000000,23.82,24.02,23.82,23.8721,4886,0
+TMFM.US,D,20260120,000000,23.6299,23.71,23.35,23.36,14180,0
+TMFM.US,D,20260121,000000,23.46,23.7,23.45,23.65,8445,0
+TMFM.US,D,20260122,000000,23.86,23.98,23.76,23.9493,8997,0
+TMFM.US,D,20260123,000000,23.83,23.83,23.68,23.7515,10911,0
+TMFM.US,D,20260126,000000,23.75,23.93,23.74,23.9,20189,0
+TMFM.US,D,20260127,000000,23.7,23.729,23.57,23.6503,6775,0
+TMFM.US,D,20260128,000000,23.87,23.87,23.391,23.4109,10521,0
+TMFM.US,D,20260129,000000,22.848,23.35,22.72,22.8244,6112,0
+TMFM.US,D,20260130,000000,22.66,22.7,22.55,22.64,8203,0
+TMFM.US,D,20260202,000000,22.56,22.801,22.46,22.64,26716,0
+TMFM.US,D,20260203,000000,22.452,22.5,21.981,22.1,6394,0
+TMFM.US,D,20260204,000000,22.03,22.33,21.85,22.2818,17531,0
+TMFM.US,D,20260205,000000,22.35,22.35,21.5853,21.5853,11559,0
+TMFM.US,D,20260206,000000,21.98,22.12,21.73,22.12,20558,0
+TMFM.US,D,20260209,000000,21.86,22.04,21.79,21.9595,8989,0
+TMFM.US,D,20260210,000000,22.06,22.21,21.79,22.031,3889,0
+TMFM.US,D,20260211,000000,22.09,22.17,22.04,22.14,16420,0
+TMFM.US,D,20260212,000000,22.17,22.37,21.6501,21.7562,7884,0
+TMFM.US,D,20260213,000000,22,22.28,21.98,22.1384,13117,0
+TMFM.US,D,20260217,000000,22.14,22.2,21.96,22.14,26164,0
+TMFM.US,D,20260218,000000,22.14,22.5402,22.14,22.39,18012,0
diff --git a/daily/us/nyse etfs/2/toke.us.txt b/daily/us/nyse etfs/2/toke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c814e97d488c971780b8e66466379ea69f05912
--- /dev/null
+++ b/daily/us/nyse etfs/2/toke.us.txt	
@@ -0,0 +1,1651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOKE.US,D,20190726,000000,22.3372,22.5934,22.2442,22.455,19850.462130892,0
+TOKE.US,D,20190729,000000,22.7843,22.7843,21.8842,22.172,24151.715701546,0
+TOKE.US,D,20190730,000000,22.1581,22.3194,21.7664,22.2086,8837.0290751263,0
+TOKE.US,D,20190731,000000,22.4707,22.4845,22.2224,22.2828,18643.482868058,0
+TOKE.US,D,20190801,000000,22.4994,22.4994,21.5072,21.5567,34826.507171843,0
+TOKE.US,D,20190802,000000,21.9988,22.5875,21.7505,22.446,13549.706900365,0
+TOKE.US,D,20190805,000000,22.3817,22.4707,21.9346,22.0226,23058.964794408,0
+TOKE.US,D,20190806,000000,22.4005,22.7843,22.2382,22.442,9756.9211431159,0
+TOKE.US,D,20190807,000000,22.265,22.3747,21.9988,22.3747,7817.0608371027,0
+TOKE.US,D,20190808,000000,22.909,22.909,22.3966,22.7527,6629.2881119513,0
+TOKE.US,D,20190809,000000,22.812,22.8536,22.3817,22.8536,56518.775179523,0
+TOKE.US,D,20190812,000000,23.6777,23.6777,22.4094,22.5845,57110.134366087,0
+TOKE.US,D,20190813,000000,22.6597,22.8724,22.4608,22.812,19333.907354251,0
+TOKE.US,D,20190814,000000,22.3372,22.4361,21.5518,21.6239,31953.613482583,0
+TOKE.US,D,20190815,000000,21.5072,21.5072,20.5605,20.6179,27164.109506611,0
+TOKE.US,D,20190816,000000,20.8098,21.1412,20.792,20.9483,11949.499050225,0
+TOKE.US,D,20190819,000000,21.248,21.248,20.8276,20.8494,9081.6597129873,0
+TOKE.US,D,20190820,000000,20.7603,20.9671,20.7603,20.8355,5494.0806478279,0
+TOKE.US,D,20190821,000000,20.979,20.9958,20.7732,20.8849,6068.2550375181,0
+TOKE.US,D,20190822,000000,20.9433,20.9433,20.3438,20.5318,15102.403841499,0
+TOKE.US,D,20190823,000000,20.4437,20.4616,20.0263,20.06,13556.782993195,0
+TOKE.US,D,20190826,000000,20.1114,20.2123,19.7453,19.9046,14741.523107135,0
+TOKE.US,D,20190827,000000,20.0847,20.0847,19.04,19.0687,31908.124314385,0
+TOKE.US,D,20190828,000000,19.0213,19.4526,18.764,19.3071,10500.921760743,0
+TOKE.US,D,20190829,000000,19.5841,19.6563,19.4516,19.4565,6069.2659079225,0
+TOKE.US,D,20190830,000000,19.5772,19.6128,19.2102,19.2487,22357.420733765,0
+TOKE.US,D,20190903,000000,19.2102,19.7186,19.2102,19.6682,15806.980513356,0
+TOKE.US,D,20190904,000000,19.9076,19.9076,19.3437,19.5772,19402.64654175,0
+TOKE.US,D,20190905,000000,19.6929,20.148,19.6929,20.148,6467.5488472498,0
+TOKE.US,D,20190906,000000,20.1747,20.5862,20.053,20.4616,6315.9182865922,0
+TOKE.US,D,20190909,000000,20.7831,20.7831,19.8789,19.8789,13441.543767097,0
+TOKE.US,D,20190910,000000,19.8354,20.1212,19.6563,20.0807,4752.1017710099,0
+TOKE.US,D,20190911,000000,20.1045,20.2994,20.0945,20.1509,3709.8943840899,0
+TOKE.US,D,20190912,000000,19.9699,19.9699,19.6791,19.6791,9231.2685328361,0
+TOKE.US,D,20190913,000000,19.7087,19.7087,19.6217,19.6217,14912.360205475,0
+TOKE.US,D,20190916,000000,19.5841,19.5841,19.219,19.2359,6419.0270678394,0
+TOKE.US,D,20190917,000000,19.2102,19.219,18.764,18.8254,14423.098929753,0
+TOKE.US,D,20190918,000000,18.9055,18.952,18.8135,18.9262,2906.2524126045,0
+TOKE.US,D,20190919,000000,18.9649,18.9649,18.764,18.764,48014.322467439,0
+TOKE.US,D,20190920,000000,18.6741,18.764,18.584,18.6295,6579.7554621365,0
+TOKE.US,D,20190923,000000,18.5671,18.6255,18.4059,18.4059,6385.6683444947,0
+TOKE.US,D,20190924,000000,18.5394,18.5394,17.7392,17.8173,11733.172783686,0
+TOKE.US,D,20190925,000000,17.8707,17.8707,17.4236,17.7174,4517.5798371928,0
+TOKE.US,D,20190926,000000,17.9598,17.9598,17.5383,17.7639,13959.10941414,0
+TOKE.US,D,20190927,000000,17.5463,17.6274,17.2842,17.3296,4429.6341120114,0
+TOKE.US,D,20190930,000000,17.287,17.287,16.8113,16.928,7378.3430816,0
+TOKE.US,D,20191001,000000,16.8113,16.8469,16.3889,16.4364,9598.2144896276,0
+TOKE.US,D,20191002,000000,16.3087,16.4611,15.7755,16.3889,10929.530812202,0
+TOKE.US,D,20191003,000000,16.372,16.8469,16.2701,16.8469,12028.346941767,0
+TOKE.US,D,20191004,000000,16.8637,16.9725,16.7668,16.7668,4727.8408813047,0
+TOKE.US,D,20191007,000000,16.7668,16.7668,16.4324,16.47,2773.8283896301,0
+TOKE.US,D,20191008,000000,16.2098,16.4314,16.0872,16.2839,10788.008955588,0
+TOKE.US,D,20191009,000000,16.2721,16.3433,16.1454,16.1454,5725.5699704319,0
+TOKE.US,D,20191010,000000,15.9595,15.9595,15.1948,15.2037,35626.105661711,0
+TOKE.US,D,20191011,000000,15.0385,15.4194,15.0355,15.18,8424.5939501376,0
+TOKE.US,D,20191014,000000,15.1414,15.1414,14.8456,14.9287,7977.7892313998,0
+TOKE.US,D,20191015,000000,15.366,15.733,15.3412,15.6172,17378.883992172,0
+TOKE.US,D,20191016,000000,15.6677,15.6677,15.4678,15.4678,12946.217268947,0
+TOKE.US,D,20191017,000000,15.9754,15.9754,15.6242,15.9497,7254.0060218607,0
+TOKE.US,D,20191018,000000,15.9308,15.9407,15.4857,15.5451,9822.6277194009,0
+TOKE.US,D,20191021,000000,15.5638,15.7023,15.2938,15.6874,2927.4806910965,0
+TOKE.US,D,20191022,000000,15.6874,15.8685,15.5451,15.8092,4733.906103731,0
+TOKE.US,D,20191023,000000,15.7864,15.9644,15.7073,15.9497,2455.4042122491,0
+TOKE.US,D,20191024,000000,16.2177,16.2642,15.9605,16.2227,8853.2030015964,0
+TOKE.US,D,20191025,000000,16.2177,16.3622,16.1207,16.2889,14391.761947218,0
+TOKE.US,D,20191028,000000,16.372,16.4274,16.0892,16.0892,6438.2336055227,0
+TOKE.US,D,20191029,000000,16.0476,16.0476,15.633,15.643,5633.5807636329,0
+TOKE.US,D,20191030,000000,15.5193,15.6707,15.4678,15.4995,1568.8708676042,0
+TOKE.US,D,20191031,000000,15.4907,15.4907,15.2671,15.366,8587.3440852434,0
+TOKE.US,D,20191101,000000,15.5549,15.643,15.5549,15.5995,4336.634034808,0
+TOKE.US,D,20191104,000000,15.7953,15.7953,15.5589,15.5698,4921.9279989465,0
+TOKE.US,D,20191105,000000,15.5549,15.8705,15.5549,15.7448,7679.5824621064,0
+TOKE.US,D,20191106,000000,15.643,15.8309,15.643,15.7073,78669.978350793,0
+TOKE.US,D,20191107,000000,15.8408,15.8586,15.4451,15.4451,9674.0297699564,0
+TOKE.US,D,20191108,000000,15.455,16.0021,15.4194,15.9021,7076.0928306891,0
+TOKE.US,D,20191111,000000,15.9407,15.9407,15.5252,15.5351,4870.3736083229,0
+TOKE.US,D,20191112,000000,15.4639,15.4639,15.0138,15.088,33427.462532175,0
+TOKE.US,D,20191113,000000,14.9099,14.9524,14.6042,14.6863,13232.293593389,0
+TOKE.US,D,20191114,000000,14.441,14.441,13.9276,14.1542,26227.032641747,0
+TOKE.US,D,20191115,000000,13.8831,14.0888,13.8682,13.8682,9182.7467534257,0
+TOKE.US,D,20191118,000000,13.7763,13.7763,13.3182,13.3489,12726.858391197,0
+TOKE.US,D,20191119,000000,13.3449,13.8307,13.2707,13.7664,3934.3076138631,0
+TOKE.US,D,20191120,000000,13.8633,14.2965,13.8633,14.0651,14449.381560267,0
+TOKE.US,D,20191121,000000,14.4213,15.2344,14.2244,14.9703,18606.080663095,0
+TOKE.US,D,20191122,000000,14.9703,15.0326,14.3065,14.3728,8243.6481477528,0
+TOKE.US,D,20191125,000000,14.3678,14.3678,14.0186,14.0186,6838.5382856588,0
+TOKE.US,D,20191126,000000,14.0444,14.0562,13.7387,13.8633,19624.02716031,0
+TOKE.US,D,20191127,000000,13.9741,14.0711,13.9375,14.0067,9580.0188223487,0
+TOKE.US,D,20191129,000000,13.9642,14.0285,13.8208,13.9513,9394.018667942,0
+TOKE.US,D,20191202,000000,13.9226,13.9919,13.6852,13.702,11048.813519919,0
+TOKE.US,D,20191203,000000,13.6773,13.7367,13.5685,13.7327,8217.3655172388,0
+TOKE.US,D,20191204,000000,13.8831,13.8831,13.6773,13.6773,13053.369531812,0
+TOKE.US,D,20191205,000000,13.5972,13.6239,13.4726,13.4854,16634.883374546,0
+TOKE.US,D,20191206,000000,13.6141,13.6141,13.3706,13.4132,20951.300001266,0
+TOKE.US,D,20191209,000000,13.4162,13.803,13.4162,13.6675,8719.7681082177,0
+TOKE.US,D,20191210,000000,13.7861,13.7861,13.4943,13.5408,6886.0491946649,0
+TOKE.US,D,20191211,000000,13.5418,13.5418,13.4517,13.4746,7965.6587865472,0
+TOKE.US,D,20191212,000000,13.4517,13.8208,13.4517,13.8208,7501.6692709348,0
+TOKE.US,D,20191213,000000,13.9919,14.1323,13.8969,13.9424,10129.932322334,0
+TOKE.US,D,20191216,000000,13.8495,14.0008,13.8495,13.89,5839.7983261273,0
+TOKE.US,D,20191217,000000,13.699,13.699,13.5695,13.6655,12651.043110867,0
+TOKE.US,D,20191218,000000,13.5151,13.5151,13.3371,13.3756,17812.547395653,0
+TOKE.US,D,20191219,000000,13.3182,13.6002,13.2984,13.4983,14468.58809795,0
+TOKE.US,D,20191220,000000,13.4983,13.6031,13.3964,13.5151,8342.7134473824,0
+TOKE.US,D,20191223,000000,13.523,13.523,13.3449,13.3746,16405.415792751,0
+TOKE.US,D,20191224,000000,13.4607,13.4607,13.3538,13.425,3842.3184070642,0
+TOKE.US,D,20191226,000000,13.6803,13.6803,13.3449,13.43,16352.850531722,0
+TOKE.US,D,20191227,000000,13.3895,13.4439,13.3162,13.4162,15886.839275301,0
+TOKE.US,D,20191230,000000,13.4162,13.4349,13.2707,13.2905,24529.781232786,0
+TOKE.US,D,20191231,000000,13.3261,13.9731,13.2243,13.8811,37579.107282982,0
+TOKE.US,D,20200102,000000,14.0532,14.0532,13.6418,13.8613,19147.907199845,0
+TOKE.US,D,20200103,000000,13.803,13.803,13.712,13.7446,3223.6657195811,0
+TOKE.US,D,20200106,000000,13.9078,13.9078,13.4517,13.53,9736.7037350282,0
+TOKE.US,D,20200107,000000,13.5151,13.5567,13.242,13.2797,16790.557416821,0
+TOKE.US,D,20200108,000000,13.2243,13.4479,13.065,13.3469,12401.358120985,0
+TOKE.US,D,20200109,000000,13.4072,13.5615,13.3746,13.5457,7323.7560797632,0
+TOKE.US,D,20200110,000000,13.5814,13.5814,13.4072,13.4132,12311.390654994,0
+TOKE.US,D,20200113,000000,13.4903,13.8861,13.3162,13.8861,7217.6146873029,0
+TOKE.US,D,20200114,000000,13.8613,14.164,13.6635,14.0631,24100.161310923,0
+TOKE.US,D,20200115,000000,14.2738,14.8655,14.2194,14.7862,13800.402760653,0
+TOKE.US,D,20200116,000000,15.0257,15.1582,14.7932,14.8892,26201.760881637,0
+TOKE.US,D,20200117,000000,14.994,15.0098,14.7685,14.9841,11586.596575051,0
+TOKE.US,D,20200121,000000,15.0672,15.2047,14.6646,14.6745,33413.310346514,0
+TOKE.US,D,20200122,000000,14.8655,15.0207,14.6745,14.905,15720.045658579,0
+TOKE.US,D,20200123,000000,14.8575,15.0593,14.8041,14.9297,5533.5045935989,0
+TOKE.US,D,20200124,000000,14.9663,14.9663,14.1917,14.2738,12214.347096173,0
+TOKE.US,D,20200127,000000,14.0087,14.0087,13.7267,13.8188,5421.2979787122,0
+TOKE.US,D,20200128,000000,13.9078,14.1027,13.8475,14.0878,5568.8850577523,0
+TOKE.US,D,20200129,000000,14.2096,14.2096,13.9266,13.9266,7170.1037782968,0
+TOKE.US,D,20200130,000000,13.8178,13.8178,13.6892,13.7921,7055.8754226014,0
+TOKE.US,D,20200131,000000,13.6169,13.6803,13.3895,13.4479,13854.989762489,0
+TOKE.US,D,20200203,000000,13.4349,13.529,13.3064,13.3697,4780.4061423327,0
+TOKE.US,D,20200204,000000,13.4349,13.7258,13.3528,13.5864,9887.3234252814,0
+TOKE.US,D,20200205,000000,13.6189,13.6189,13.4182,13.4854,5416.2436266903,0
+TOKE.US,D,20200206,000000,13.4903,13.4903,13.3795,13.3795,12950.260750565,0
+TOKE.US,D,20200207,000000,13.1966,13.2243,12.963,13.0343,10638.400135739,0
+TOKE.US,D,20200210,000000,13.069,13.069,12.787,12.787,15302.556181567,0
+TOKE.US,D,20200211,000000,12.8504,12.9997,12.7702,12.9305,9081.6597129873,0
+TOKE.US,D,20200212,000000,13.0501,13.0501,12.6693,12.7237,10184.51932417,0
+TOKE.US,D,20200213,000000,12.6594,12.7702,12.5951,12.7059,12031.37955298,0
+TOKE.US,D,20200214,000000,13.1253,13.1837,12.9058,13.1402,8343.7243177868,0
+TOKE.US,D,20200218,000000,13.1797,13.1817,13.0461,13.1055,8856.2356128096,0
+TOKE.US,D,20200219,000000,13.1966,13.1966,13.1125,13.1966,4997.7432792753,0
+TOKE.US,D,20200220,000000,13.2609,13.6398,13.2609,13.3875,4245.6556984135,0
+TOKE.US,D,20200221,000000,13.3795,13.3795,13.2065,13.2065,2422.0454889044,0
+TOKE.US,D,20200224,000000,12.7702,12.7702,12.5674,12.5961,15722.067399386,0
+TOKE.US,D,20200225,000000,12.6999,12.7237,12.1004,12.1262,7577.4845512636,0
+TOKE.US,D,20200226,000000,12.0303,12.2686,11.956,11.9916,10570.671818645,0
+TOKE.US,D,20200227,000000,11.683,11.7098,11.135,11.4278,12367.99939764,0
+TOKE.US,D,20200228,000000,10.9441,11.321,10.7798,11.321,12340.705896722,0
+TOKE.US,D,20200302,000000,11.4357,11.4475,11.1735,11.4475,6687.9185954056,0
+TOKE.US,D,20200303,000000,11.5099,11.5781,11.0607,11.137,11067.009187198,0
+TOKE.US,D,20200304,000000,11.3566,11.5791,11.2448,11.5613,2284.5671139082,0
+TOKE.US,D,20200305,000000,11.3644,11.3744,11.1448,11.1448,5940.8853665657,0
+TOKE.US,D,20200306,000000,10.9262,10.9262,10.575,10.6799,7339.9300062334,0
+TOKE.US,D,20200309,000000,10.4524,10.5098,9.71835,9.79552,6902.223121135,0
+TOKE.US,D,20200310,000000,10.2051,10.2051,9.567,9.95875,9962.1278352059,0
+TOKE.US,D,20200311,000000,9.83113,9.83113,9.2912,9.2912,7569.3975880286,0
+TOKE.US,D,20200312,000000,8.64631,8.71012,8.27238,8.29562,14006.620323147,0
+TOKE.US,D,20200313,000000,8.25418,8.52236,8.08996,8.38436,24864.379336638,0
+TOKE.US,D,20200316,000000,7.84374,7.9851,7.63659,7.88954,8760.2029243931,0
+TOKE.US,D,20200317,000000,7.64301,8.17207,7.64301,8.06652,8814.7899262298,0
+TOKE.US,D,20200318,000000,7.77063,7.77973,7.15977,7.50185,9049.311860047,0
+TOKE.US,D,20200319,000000,7.34199,7.96818,7.22882,7.88469,10900.215570474,0
+TOKE.US,D,20200320,000000,7.95324,8.43817,7.88944,8.00954,12152.684001506,0
+TOKE.US,D,20200323,000000,7.91665,8.01695,7.65588,8.01695,6814.2773959536,0
+TOKE.US,D,20200324,000000,8.21757,8.51989,8.21757,8.39999,10739.487176177,0
+TOKE.US,D,20200325,000000,8.81052,9.23986,8.6008,9.08454,15168.110417785,0
+TOKE.US,D,20200326,000000,9.34343,10.0319,9.34343,9.92016,9406.1491127946,0
+TOKE.US,D,20200327,000000,9.93999,10.0428,9.73517,9.81234,8113.2458655872,0
+TOKE.US,D,20200330,000000,9.8064,10.3693,9.45522,9.97156,10459.476074162,0
+TOKE.US,D,20200331,000000,9.6313,10.4395,9.42356,9.61944,6397.7987893473,0
+TOKE.US,D,20200401,000000,9.68769,9.85784,8.99928,9.07031,10233.041103581,0
+TOKE.US,D,20200402,000000,9.01915,9.48885,8.95416,9.0343,3912.0684649667,0
+TOKE.US,D,20200403,000000,9.08454,9.19545,8.81469,8.95308,5358.6240136404,0
+TOKE.US,D,20200406,000000,9.21364,9.4938,9.1256,9.25143,12398.325509771,0
+TOKE.US,D,20200407,000000,9.46511,9.76287,9.37004,9.37004,18285.634744905,0
+TOKE.US,D,20200408,000000,9.6412,9.6412,9.47401,9.48094,3265.1114061608,0
+TOKE.US,D,20200409,000000,9.6313,9.81629,9.6313,9.74408,7162.0168150618,0
+TOKE.US,D,20200413,000000,10.2169,10.2169,9.52051,9.80838,9141.3010668459,0
+TOKE.US,D,20200414,000000,9.86477,10.3257,9.8064,10.118,5758.9286937765,0
+TOKE.US,D,20200415,000000,9.86477,10.2416,9.61053,9.9073,6803.1578215054,0
+TOKE.US,D,20200416,000000,9.85487,9.91621,9.52051,9.72924,6579.7554621365,0
+TOKE.US,D,20200417,000000,9.75298,10.2209,9.75298,9.9528,8077.8654014338,0
+TOKE.US,D,20200420,000000,9.76287,10.2159,9.55711,9.84399,10922.454719371,0
+TOKE.US,D,20200421,000000,9.70649,9.89246,9.52051,9.68868,6073.30938954,0
+TOKE.US,D,20200422,000000,9.74408,9.79156,9.61449,9.70649,2430.1324521395,0
+TOKE.US,D,20200423,000000,9.8064,9.96769,9.75002,9.85784,3516.8181368525,0
+TOKE.US,D,20200424,000000,9.92115,10.1922,9.86378,10.0973,4153.6664916145,0
+TOKE.US,D,20200427,000000,10.2169,10.7185,10.2169,10.6117,8365.9634666833,0
+TOKE.US,D,20200428,000000,11.0894,11.0894,10.4494,10.5602,5813.5156956133,0
+TOKE.US,D,20200429,000000,10.6997,10.8936,10.5453,10.6542,7384.4083040263,0
+TOKE.US,D,20200430,000000,11.036,11.036,10.404,10.5186,4381.1123326009,0
+TOKE.US,D,20200501,000000,10.7472,10.7472,9.98546,10.0537,7693.7346477678,0
+TOKE.US,D,20200504,000000,10.0022,10.3753,10.0022,10.2397,3778.633571588,0
+TOKE.US,D,20200505,000000,10.3851,10.5602,10.2535,10.3327,5168.5803776162,0
+TOKE.US,D,20200506,000000,10.3287,10.3287,10.1892,10.2071,6052.0811110479,0
+TOKE.US,D,20200507,000000,10.3287,10.3851,10.0785,10.302,3309.5897039537,0
+TOKE.US,D,20200508,000000,10.3099,10.5058,10.2169,10.4048,6359.3857139807,0
+TOKE.US,D,20200511,000000,10.6819,10.6819,10.125,10.2922,6310.8639345703,0
+TOKE.US,D,20200512,000000,10.3189,10.4662,10.2595,10.2595,3725.0574401556,0
+TOKE.US,D,20200513,000000,10.2822,10.2822,9.59074,9.65406,6543.3641275786,0
+TOKE.US,D,20200514,000000,9.38092,9.80937,9.38092,9.79849,13150.413090634,0
+TOKE.US,D,20200515,000000,9.75298,10.3564,9.75298,10.2733,9719.5189381537,0
+TOKE.US,D,20200518,000000,10.6819,11.0073,10.6651,10.8313,11976.792551143,0
+TOKE.US,D,20200519,000000,11.136,11.136,10.6206,10.6681,8487.2679152094,0
+TOKE.US,D,20200520,000000,10.859,11.036,10.7382,10.7382,6926.4840108402,0
+TOKE.US,D,20200521,000000,11.0262,11.4624,10.9054,11.311,10764.758936287,0
+TOKE.US,D,20200522,000000,11.499,12.0381,11.3971,11.8917,12504.466902232,0
+TOKE.US,D,20200526,000000,12.7435,12.7435,12.2884,12.3904,26792.109197798,0
+TOKE.US,D,20200527,000000,13.0224,13.0224,11.8987,12.2914,18033.928014213,0
+TOKE.US,D,20200528,000000,12.3627,12.7721,12.2499,12.328,9942.9212975226,0
+TOKE.US,D,20200529,000000,12.3814,12.3814,11.7136,11.9342,11523.922609979,0
+TOKE.US,D,20200601,000000,11.9531,12.1301,11.778,12.057,22254.311952518,0
+TOKE.US,D,20200602,000000,12.0658,12.1192,11.8433,12.052,21752.920231943,0
+TOKE.US,D,20200603,000000,12.057,12.3448,12.0293,12.237,15161.034324954,0
+TOKE.US,D,20200604,000000,12.0945,12.3627,12.0847,12.3141,9224.1924400054,0
+TOKE.US,D,20200605,000000,12.4467,12.4753,12.335,12.3745,7784.7129841624,0
+TOKE.US,D,20200608,000000,12.79,13.2173,12.4823,13.1075,14309.881444462,0
+TOKE.US,D,20200609,000000,13.3301,13.3301,13.0581,13.1154,10157.225823252,0
+TOKE.US,D,20200610,000000,13.1906,13.1985,12.8374,12.8374,4697.5147691732,0
+TOKE.US,D,20200611,000000,12.8829,12.8829,11.7552,11.771,13547.685159556,0
+TOKE.US,D,20200612,000000,12.697,12.7158,11.775,11.8878,7296.4625788448,0
+TOKE.US,D,20200615,000000,11.8047,12.1489,11.6484,12.1489,12335.651544699,0
+TOKE.US,D,20200616,000000,12.3537,12.3537,12.1321,12.1321,6616.1467966943,0
+TOKE.US,D,20200617,000000,11.777,12.1746,11.777,12.0253,6153.1681514864,0
+TOKE.US,D,20200618,000000,11.9185,12.1688,11.9185,12.0747,4201.1774006206,0
+TOKE.US,D,20200619,000000,12.2706,12.2706,11.9531,11.9798,3870.6227783869,0
+TOKE.US,D,20200622,000000,11.9185,11.9679,11.8898,11.9679,4630.7973224838,0
+TOKE.US,D,20200623,000000,12.047,12.3073,12.0085,12.0085,6927.4948812446,0
+TOKE.US,D,20200624,000000,11.9085,11.9244,11.5049,11.6474,13342.478467467,0
+TOKE.US,D,20200625,000000,11.6672,11.8472,11.5534,11.8472,9454.670892205,0
+TOKE.US,D,20200626,000000,11.6859,11.6859,11.2784,11.411,6645.4620384214,0
+TOKE.US,D,20200629,000000,11.3061,11.6257,11.3061,11.594,3101.3504006506,0
+TOKE.US,D,20200630,000000,11.5801,11.6247,11.5445,11.6247,1697.251408961,0
+TOKE.US,D,20200701,000000,11.6672,11.8472,11.6672,11.8077,8304.3003720158,0
+TOKE.US,D,20200702,000000,11.8759,11.8759,11.6108,11.6237,5843.8418077448,0
+TOKE.US,D,20200706,000000,11.8077,11.8077,11.6672,11.6791,10624.247950077,0
+TOKE.US,D,20200707,000000,11.6385,11.8176,11.6385,11.7028,4723.7973996872,0
+TOKE.US,D,20200708,000000,11.7058,11.8274,11.6761,11.6909,4851.1670706396,0
+TOKE.US,D,20200709,000000,11.6761,11.7146,11.3783,11.4436,11771.585859053,0
+TOKE.US,D,20200710,000000,11.4386,11.6385,11.4386,11.6128,3810.9814245283,0
+TOKE.US,D,20200713,000000,11.8274,12.0639,11.7078,11.7295,9826.6712010184,0
+TOKE.US,D,20200714,000000,11.7335,11.8472,11.6098,11.8077,5252.4826211801,0
+TOKE.US,D,20200715,000000,11.9501,12.1489,11.9501,12.0411,5472.8523693358,0
+TOKE.US,D,20200716,000000,12.1014,12.1014,12.0026,12.05,2702.0565909189,0
+TOKE.US,D,20200717,000000,12.1202,12.1865,11.9689,12.1341,6460.4727544191,0
+TOKE.US,D,20200720,000000,12.05,12.1588,11.9877,12.0035,122838.94979996,0
+TOKE.US,D,20200721,000000,12.3101,12.3101,12.1074,12.1074,8969.4530981006,0
+TOKE.US,D,20200722,000000,12.1965,12.1965,11.9689,11.9896,5965.1462562709,0
+TOKE.US,D,20200723,000000,12.0362,12.0362,11.7987,11.8017,10123.867099907,0
+TOKE.US,D,20200724,000000,11.8274,11.8274,11.6385,11.769,6024.7876101296,0
+TOKE.US,D,20200727,000000,11.8848,12.055,11.8848,12.055,5134.2107838671,0
+TOKE.US,D,20200728,000000,12.1905,12.5555,12.1134,12.4329,11855.488102617,0
+TOKE.US,D,20200729,000000,12.3952,12.4319,12.2251,12.2716,3726.06831056,0
+TOKE.US,D,20200730,000000,12.1489,12.2726,12.144,12.2726,7819.0825779115,0
+TOKE.US,D,20200731,000000,12.2251,12.2251,11.8759,12.0312,9464.7795962489,0
+TOKE.US,D,20200803,000000,12.1202,12.1252,11.959,12.1252,15346.023608956,0
+TOKE.US,D,20200804,000000,12.1588,12.3091,12.0173,12.3091,10642.443617356,0
+TOKE.US,D,20200805,000000,12.2914,12.2914,12.1816,12.1826,5313.1348454431,0
+TOKE.US,D,20200806,000000,12.1301,12.1301,11.8759,11.9442,3880.7314824308,0
+TOKE.US,D,20200807,000000,11.8947,11.8947,11.6385,11.7246,10758.69371386,0
+TOKE.US,D,20200810,000000,11.9689,11.9689,11.6672,11.8858,5346.4935687878,0
+TOKE.US,D,20200811,000000,11.7552,11.8947,11.6572,11.6859,15400.610610793,0
+TOKE.US,D,20200812,000000,11.7503,11.7977,11.7335,11.7562,4762.2104750538,0
+TOKE.US,D,20200813,000000,11.7375,11.8383,11.7375,11.8057,3753.3618114784,0
+TOKE.US,D,20200814,000000,11.7899,11.7899,11.6672,11.7146,18882.048283492,0
+TOKE.US,D,20200817,000000,11.6572,11.8274,11.6385,11.7552,6895.1470283043,0
+TOKE.US,D,20200818,000000,11.77,11.8631,11.6622,11.775,16427.654941646,0
+TOKE.US,D,20200819,000000,11.8472,11.9036,11.7413,11.8324,5414.2218858815,0
+TOKE.US,D,20200820,000000,11.6859,11.7365,11.6711,11.6919,5318.189197465,0
+TOKE.US,D,20200821,000000,11.6859,11.6859,11.5198,11.5198,15440.034556564,0
+TOKE.US,D,20200824,000000,11.5534,11.5761,11.4703,11.5761,6082.4072231795,0
+TOKE.US,D,20200825,000000,11.5633,11.6098,11.4782,11.59,8248.7024997747,0
+TOKE.US,D,20200826,000000,11.5583,11.6098,11.4852,11.595,4866.3301267053,0
+TOKE.US,D,20200827,000000,11.6572,11.6572,11.5673,11.5673,2385.6541543466,0
+TOKE.US,D,20200828,000000,11.6385,11.8759,11.5445,11.7909,10019.747448256,0
+TOKE.US,D,20200831,000000,11.8848,11.959,11.7987,11.9501,8196.1372387467,0
+TOKE.US,D,20200901,000000,11.9501,11.9768,11.8274,11.8373,6188.5486156398,0
+TOKE.US,D,20200902,000000,11.9214,11.9214,11.7413,11.8571,5685.1351542565,0
+TOKE.US,D,20200903,000000,11.8967,11.8967,11.6098,11.6335,3770.5466083529,0
+TOKE.US,D,20200904,000000,11.6761,11.6761,10.9668,11.501,23112.540925839,0
+TOKE.US,D,20200908,000000,10.7304,11.1607,10.4325,11.0984,6872.9078794079,0
+TOKE.US,D,20200909,000000,11.1557,11.3061,11.1399,11.2566,3250.9592204994,0
+TOKE.US,D,20200910,000000,11.2596,11.3833,11.1171,11.1448,7984.8653242305,0
+TOKE.US,D,20200911,000000,11.1508,11.1508,10.9529,11.0043,4003.0468013613,0
+TOKE.US,D,20200914,000000,11.0796,11.2022,11.0796,11.1755,2713.1761653671,0
+TOKE.US,D,20200915,000000,11.3556,11.3556,11.1171,11.1409,8445.8222286296,0
+TOKE.US,D,20200916,000000,11.0884,11.316,11.0884,11.1755,5212.0478050047,0
+TOKE.US,D,20200917,000000,11.1171,11.1171,11.0242,11.0569,2617.1434769506,0
+TOKE.US,D,20200918,000000,11.034,11.0519,10.6542,10.8758,19967.723097801,0
+TOKE.US,D,20200921,000000,11.0519,11.0519,10.5216,10.6324,16712.720395684,0
+TOKE.US,D,20200922,000000,10.7917,10.8857,10.6493,10.8857,2113.7300155673,0
+TOKE.US,D,20200923,000000,10.8056,10.8056,10.2763,10.4257,5976.2658307191,0
+TOKE.US,D,20200924,000000,10.4088,10.4939,10.1784,10.394,7855.4739124693,0
+TOKE.US,D,20200925,000000,10.303,10.4939,10.303,10.4088,4607.547303183,0
+TOKE.US,D,20200928,000000,10.571,10.571,10.3504,10.4317,4611.5907848005,0
+TOKE.US,D,20200929,000000,10.4277,10.4751,10.4277,10.4365,1943.9037876307,0
+TOKE.US,D,20200930,000000,10.4652,10.6077,10.4088,10.4801,2734.4044438591,0
+TOKE.US,D,20201001,000000,10.5612,10.5612,10.3604,10.3703,3167.0569769356,0
+TOKE.US,D,20201002,000000,10.303,10.4455,10.303,10.4455,1549.6643299209,0
+TOKE.US,D,20201005,000000,10.5226,10.7818,10.5226,10.7353,6847.6361192983,0
+TOKE.US,D,20201006,000000,10.7432,10.8303,10.5424,10.6097,5431.4066827561,0
+TOKE.US,D,20201007,000000,10.6186,10.8669,10.6186,10.8154,5794.30915793,0
+TOKE.US,D,20201008,000000,10.9836,11.2705,10.9836,11.2418,9556.7688030478,0
+TOKE.US,D,20201009,000000,11.4238,11.6147,11.3219,11.5,11494.607368253,0
+TOKE.US,D,20201012,000000,11.6009,11.96,11.6009,11.8581,13424.358970222,0
+TOKE.US,D,20201013,000000,11.7393,11.8314,11.6711,11.7068,5716.4721367924,0
+TOKE.US,D,20201014,000000,11.7315,11.7315,11.5207,11.5297,5121.0694686101,0
+TOKE.US,D,20201015,000000,11.5099,11.5099,11.1557,11.2329,12337.673285509,0
+TOKE.US,D,20201016,000000,11.2418,11.2893,11.1992,11.1992,7786.7347249712,0
+TOKE.US,D,20201019,000000,11.2329,11.5099,11.1557,11.3229,7480.4409924428,0
+TOKE.US,D,20201020,000000,11.2893,11.318,11.2002,11.2002,5317.1783270607,0
+TOKE.US,D,20201021,000000,11.1557,11.2606,11.1557,11.2438,2770.795778417,0
+TOKE.US,D,20201022,000000,11.2418,11.3862,11.1557,11.2853,4615.6342664181,0
+TOKE.US,D,20201023,000000,11.3862,11.3862,11.1765,11.2517,2559.5238639007,0
+TOKE.US,D,20201026,000000,11.2131,11.2131,10.8016,10.8421,164439.29955158,0
+TOKE.US,D,20201027,000000,11.0123,11.0123,10.9064,10.9292,28168.914688569,0
+TOKE.US,D,20201028,000000,10.7432,10.7432,10.5523,10.571,11244.922378369,0
+TOKE.US,D,20201029,000000,10.5424,10.7818,10.5226,10.6671,9625.5079905459,0
+TOKE.US,D,20201030,000000,10.6186,10.6274,10.3604,10.4979,12491.325586976,0
+TOKE.US,D,20201102,000000,10.571,11.0697,10.571,11.0153,16293.209177864,0
+TOKE.US,D,20201103,000000,11.2705,11.4238,11.1695,11.4238,21621.507079372,0
+TOKE.US,D,20201104,000000,11.4139,11.4139,11.0914,11.2893,10825.411160549,0
+TOKE.US,D,20201105,000000,11.5494,12.2864,11.5494,12.1756,32043.580948573,0
+TOKE.US,D,20201106,000000,12.4586,13.1856,12.3398,12.6841,106829.79520572,0
+TOKE.US,D,20201109,000000,14.1363,14.1363,12.6604,12.7761,63828.379073624,0
+TOKE.US,D,20201110,000000,12.6693,12.6891,12.0757,12.6337,19664.461976485,0
+TOKE.US,D,20201111,000000,12.4398,12.6119,12.2607,12.5021,19030.646232936,0
+TOKE.US,D,20201112,000000,12.5733,12.6505,12.3151,12.4161,10748.585009817,0
+TOKE.US,D,20201113,000000,12.4586,12.5447,12.3627,12.517,15872.68708964,0
+TOKE.US,D,20201116,000000,12.517,12.7464,12.517,12.6891,17197.938189787,0
+TOKE.US,D,20201117,000000,12.6891,12.968,12.5565,12.8751,17434.481864413,0
+TOKE.US,D,20201118,000000,12.9482,13.1302,12.794,12.794,21905.561663005,0
+TOKE.US,D,20201119,000000,12.9383,12.9383,12.7663,12.9186,19864.614316553,0
+TOKE.US,D,20201120,000000,12.8998,12.9383,12.789,12.8523,14507.001173317,0
+TOKE.US,D,20201123,000000,12.8701,13.1679,12.8701,13.0967,17421.340549157,0
+TOKE.US,D,20201124,000000,13.6476,13.7911,13.3983,13.5507,43177.307582461,0
+TOKE.US,D,20201125,000000,13.5319,13.7911,13.4359,13.7238,39160.108595438,0
+TOKE.US,D,20201127,000000,14.1363,14.3272,13.8198,14.3272,17344.514398423,0
+TOKE.US,D,20201130,000000,14.6725,14.7121,14.1066,14.6309,48589.507727534,0
+TOKE.US,D,20201201,000000,14.904,14.9781,14.1205,14.2451,45623.613961071,0
+TOKE.US,D,20201202,000000,14.4628,14.7685,14.3223,14.5291,24419.596358708,0
+TOKE.US,D,20201203,000000,14.5478,14.8258,14.3758,14.721,31416.841297856,0
+TOKE.US,D,20201204,000000,14.7585,15.0277,14.7556,14.8456,37730.737843638,0
+TOKE.US,D,20201207,000000,14.8358,14.8358,14.5865,14.6448,27658.425134354,0
+TOKE.US,D,20201208,000000,14.538,14.7645,14.4954,14.7427,15880.774052875,0
+TOKE.US,D,20201209,000000,14.7299,14.7348,14.0127,14.2461,33265.723267474,0
+TOKE.US,D,20201210,000000,14.1839,14.4529,14.0562,14.4529,10805.193752463,0
+TOKE.US,D,20201211,000000,14.4044,14.4044,14.1839,14.2224,17119.090298245,0
+TOKE.US,D,20201214,000000,14.2708,14.3599,14.1165,14.1789,12185.031854447,0
+TOKE.US,D,20201215,000000,14.1363,14.3272,13.9929,14.2937,17337.438305593,0
+TOKE.US,D,20201216,000000,14.6152,14.8071,14.3015,14.7318,20187.081975552,0
+TOKE.US,D,20201217,000000,14.7299,14.7685,14.5241,14.6102,19892.918687875,0
+TOKE.US,D,20201218,000000,14.6052,14.6854,14.3471,14.5578,28935.154455092,0
+TOKE.US,D,20201221,000000,14.625,14.625,14.3282,14.4905,15751.382641114,0
+TOKE.US,D,20201222,000000,14.5291,14.5765,14.4232,14.5676,28759.263004729,0
+TOKE.US,D,20201223,000000,14.5865,14.9426,14.4994,14.8229,12627.793091567,0
+TOKE.US,D,20201224,000000,14.8565,14.8565,14.6646,14.7547,3009.3611938516,0
+TOKE.US,D,20201228,000000,14.8763,14.8763,14.4618,14.5034,9873.1712396201,0
+TOKE.US,D,20201229,000000,14.5578,14.5865,14.0661,14.163,31958.667834606,0
+TOKE.US,D,20201230,000000,14.1819,14.4213,14.1819,14.3411,40722.914240616,0
+TOKE.US,D,20201231,000000,14.259,14.3362,14.0948,14.0998,8140.5393665056,0
+TOKE.US,D,20210104,000000,14.4321,14.6547,14.2204,14.3985,25871.206259403,0
+TOKE.US,D,20210105,000000,14.4905,14.8713,14.4093,14.8011,13719.533128302,0
+TOKE.US,D,20210106,000000,15.6083,16.3126,15.5411,15.7637,43833.362474906,0
+TOKE.US,D,20210107,000000,16.4284,16.6303,16.1,16.2118,65186.988897117,0
+TOKE.US,D,20210108,000000,16.283,16.4284,15.8784,16.1099,33167.668838249,0
+TOKE.US,D,20210111,000000,15.9664,16.9675,15.917,16.6313,44787.624136644,0
+TOKE.US,D,20210112,000000,16.7361,16.9488,16.4383,16.6223,22684.942744784,0
+TOKE.US,D,20210113,000000,16.6213,17.3049,16.4957,17.1318,18219.92816862,0
+TOKE.US,D,20210114,000000,17.3534,18.0774,17.3534,18.0043,61763.170837467,0
+TOKE.US,D,20210115,000000,18.3179,18.5108,17.4503,17.8163,47251.115312128,0
+TOKE.US,D,20210119,000000,18.7809,18.7809,17.3771,17.9232,38886.16271585,0
+TOKE.US,D,20210120,000000,17.9509,18.0676,17.6818,17.9084,25715.532217129,0
+TOKE.US,D,20210121,000000,17.8846,17.8905,17.4107,17.7441,24700.618331127,0
+TOKE.US,D,20210122,000000,17.6917,17.6917,17.386,17.6432,35475.485971458,0
+TOKE.US,D,20210125,000000,17.8945,17.8945,17.0457,17.2475,39667.565538438,0
+TOKE.US,D,20210126,000000,17.4404,17.8263,17.3534,17.7699,33036.255685678,0
+TOKE.US,D,20210127,000000,17.4691,17.9321,17.112,17.3978,24226.520111471,0
+TOKE.US,D,20210128,000000,17.575,17.8747,17.393,17.5937,26177.499991932,0
+TOKE.US,D,20210129,000000,17.5176,17.6234,16.929,17.2278,20340.734277018,0
+TOKE.US,D,20210201,000000,17.5176,17.5849,17.0447,17.4889,17600.264610732,0
+TOKE.US,D,20210202,000000,17.6917,18.7225,17.6917,18.7225,36304.399703053,0
+TOKE.US,D,20210203,000000,20.1786,20.5447,19.8127,20.3864,63735.378996421,0
+TOKE.US,D,20210204,000000,21.1333,21.1333,20.053,20.6505,80356.110185305,0
+TOKE.US,D,20210205,000000,21.0364,21.1214,20.4971,20.6604,59908.223645423,0
+TOKE.US,D,20210208,000000,21.2094,21.9721,20.973,21.9721,96511.840988173,0
+TOKE.US,D,20210209,000000,22.5024,24.103,22.4628,24.0249,171961.1862306,0
+TOKE.US,D,20210210,000000,26.4258,27.7464,23.6787,25.8846,238453.20881977,0
+TOKE.US,D,20210211,000000,25.8678,25.8678,21.5092,21.5092,267889.75499544,0
+TOKE.US,D,20210212,000000,21.0561,22.906,20.4774,21.8653,102573.01993287,0
+TOKE.US,D,20210216,000000,22.8496,23.1573,22.1838,23.1573,68100.317402552,0
+TOKE.US,D,20210217,000000,22.6468,22.7615,21.8663,22.347,49296.106140198,0
+TOKE.US,D,20210218,000000,22.3669,22.7705,21.2193,21.3925,41504.317063205,0
+TOKE.US,D,20210219,000000,21.5952,22.0147,21.2193,21.9039,34185.615335463,0
+TOKE.US,D,20210222,000000,21.9039,21.9039,21.1135,21.1996,39717.098188254,0
+TOKE.US,D,20210223,000000,20.9216,20.9216,19.04,20.515,74717.475069651,0
+TOKE.US,D,20210224,000000,20.7,21.3351,20.5822,21.2777,44565.23264768,0
+TOKE.US,D,20210225,000000,21.1036,21.1036,20.0629,20.1005,29028.154532295,0
+TOKE.US,D,20210226,000000,20.0807,20.3992,19.6198,19.6672,31196.4715497,0
+TOKE.US,D,20210301,000000,20.3231,20.9305,20.2459,20.6021,45577.113922469,0
+TOKE.US,D,20210302,000000,20.8731,21.3549,20.3419,20.4389,20849.202090423,0
+TOKE.US,D,20210303,000000,20.7474,20.7474,19.6771,19.7444,23373.34549017,0
+TOKE.US,D,20210304,000000,19.2142,19.6672,18.3654,18.9005,59343.147089371,0
+TOKE.US,D,20210305,000000,18.8086,18.9451,17.2574,18.4811,50297.878710942,0
+TOKE.US,D,20210308,000000,18.3951,19.0657,18.2209,18.5009,28510.588885251,0
+TOKE.US,D,20210309,000000,19.0301,19.7641,18.7126,19.6435,24226.520111471,0
+TOKE.US,D,20210310,000000,20.332,20.332,19.2814,19.3972,28189.132096657,0
+TOKE.US,D,20210311,000000,19.9175,20.6802,19.8067,20.6218,24548.98777047,0
+TOKE.US,D,20210312,000000,20.5822,20.9977,20.1005,20.9117,27816.120917438,0
+TOKE.US,D,20210315,000000,21.3836,21.7634,20.9117,21.6526,40374.163951103,0
+TOKE.US,D,20210316,000000,21.9524,21.9524,20.6604,20.8434,33307.168954054,0
+TOKE.US,D,20210317,000000,20.2944,21.161,20.2647,20.9977,17385.960085003,0
+TOKE.US,D,20210318,000000,20.9493,21.2847,20.2944,20.6021,19132.744143779,0
+TOKE.US,D,20210319,000000,20.6119,20.883,20.4774,20.699,13270.706668755,0
+TOKE.US,D,20210322,000000,20.8148,20.9216,20.2944,20.3181,14333.131463763,0
+TOKE.US,D,20210323,000000,20.2459,20.3864,19.6692,19.7444,17108.981594202,0
+TOKE.US,D,20210324,000000,19.9273,19.956,19.3308,19.3308,19568.429288069,0
+TOKE.US,D,20210325,000000,19.0875,19.6791,18.6908,19.6355,31121.667139775,0
+TOKE.US,D,20210326,000000,19.8433,19.8433,19.0331,19.4555,17739.764726538,0
+TOKE.US,D,20210329,000000,19.3784,19.4664,18.9332,19.0588,39427.9892526,0
+TOKE.US,D,20210330,000000,19.0588,19.223,18.5167,19.1073,13614.402606246,0
+TOKE.US,D,20210331,000000,19.6306,19.9986,19.6108,19.8146,18939.667896542,0
+TOKE.US,D,20210401,000000,20.061,20.1154,19.8819,20.056,12656.09746289,0
+TOKE.US,D,20210405,000000,20.5021,20.5021,19.8532,20.0273,20880.539072959,0
+TOKE.US,D,20210406,000000,19.9502,20.0371,19.6405,19.7563,12231.531893048,0
+TOKE.US,D,20210407,000000,19.7266,19.9006,19.0262,19.1073,21555.800503088,0
+TOKE.US,D,20210408,000000,19.2626,19.2716,18.9579,19.2626,9264.6272561808,0
+TOKE.US,D,20210409,000000,19.3784,19.4654,19.1943,19.4169,15505.741132848,0
+TOKE.US,D,20210412,000000,19.2042,19.2132,18.5069,18.5751,60290.33265828,0
+TOKE.US,D,20210413,000000,18.313,18.7343,18.1576,18.6137,61816.7469689,0
+TOKE.US,D,20210414,000000,18.7096,18.7363,18.216,18.3367,22985.171254887,0
+TOKE.US,D,20210415,000000,18.4495,18.7393,18.0132,18.0716,45879.364173379,0
+TOKE.US,D,20210416,000000,18.2655,18.2833,17.8579,18.2358,13891.381097047,0
+TOKE.US,D,20210419,000000,18.2833,18.4395,17.9638,18.0716,10448.356499715,0
+TOKE.US,D,20210420,000000,18.2456,18.2456,17.3356,17.4513,51589.771087745,0
+TOKE.US,D,20210421,000000,17.2475,17.9935,17.0536,17.8777,18180.50422285,0
+TOKE.US,D,20210422,000000,18.023,18.1527,17.5096,17.8243,19660.418494868,0
+TOKE.US,D,20210423,000000,17.8777,18.3515,17.8381,18.0864,18660.667664932,0
+TOKE.US,D,20210426,000000,18.2259,18.4395,18.0923,18.303,21482.006963568,0
+TOKE.US,D,20210427,000000,18.3812,18.4228,18.1576,18.1972,31132.786714223,0
+TOKE.US,D,20210428,000000,18.1576,18.8877,18.1576,18.6137,12460.999474843,0
+TOKE.US,D,20210429,000000,18.6809,18.7393,18.119,18.4672,13847.913669659,0
+TOKE.US,D,20210430,000000,18.4395,18.5938,18.2071,18.2655,9001.8009510409,0
+TOKE.US,D,20210503,000000,18.5553,18.5563,18.0033,18.0033,36739.073976938,0
+TOKE.US,D,20210504,000000,17.9064,17.9558,17.4315,17.5957,16961.394515161,0
+TOKE.US,D,20210505,000000,17.751,17.8579,17.5819,17.6591,10779.921992353,0
+TOKE.US,D,20210506,000000,17.8094,17.8094,17.1901,17.3781,22033.942204362,0
+TOKE.US,D,20210507,000000,17.664,18.1091,17.6591,17.9558,12433.705973925,0
+TOKE.US,D,20210510,000000,17.6739,17.6937,17.2673,17.3356,20235.603754962,0
+TOKE.US,D,20210511,000000,16.9577,17.3157,16.7153,17.1604,25545.705989192,0
+TOKE.US,D,20210512,000000,17.016,17.1654,16.56,16.5798,14595.957768903,0
+TOKE.US,D,20210513,000000,16.5798,16.9478,15.9793,16.2543,25410.249355005,0
+TOKE.US,D,20210514,000000,16.2889,16.7925,16.192,16.6777,13299.011040078,0
+TOKE.US,D,20210517,000000,16.6867,16.8993,16.4729,16.7153,13984.38117425,0
+TOKE.US,D,20210518,000000,16.8607,17.0635,16.7153,16.8993,10944.693868267,0
+TOKE.US,D,20210519,000000,16.5699,16.7539,16.4254,16.6144,10425.106480413,0
+TOKE.US,D,20210520,000000,16.6381,16.832,16.4641,16.6905,8519.6157681497,0
+TOKE.US,D,20210521,000000,16.8894,16.8894,16.6084,16.7588,7896.919599049,0
+TOKE.US,D,20210524,000000,16.9181,16.9369,16.5699,16.8696,14205.761792811,0
+TOKE.US,D,20210525,000000,17.1021,17.1901,16.9577,17.0209,8821.8660190605,0
+TOKE.US,D,20210526,000000,17.1367,17.4217,17.0348,17.4018,7889.8435062183,0
+TOKE.US,D,20210527,000000,17.5196,17.5769,17.2574,17.5245,10554.497892174,0
+TOKE.US,D,20210528,000000,17.7035,18.0716,17.7035,17.8292,11196.400598959,0
+TOKE.US,D,20210601,000000,18.1972,18.1972,17.5868,17.6788,15146.882139292,0
+TOKE.US,D,20210602,000000,17.8193,18.2556,17.7035,18.2556,24672.313959804,0
+TOKE.US,D,20210603,000000,18.4,18.6424,18.0567,18.0756,15281.327903076,0
+TOKE.US,D,20210604,000000,18.1873,18.2358,17.845,17.9084,10893.139477644,0
+TOKE.US,D,20210607,000000,18.0617,18.5356,17.9064,18.3515,9511.2796348505,0
+TOKE.US,D,20210608,000000,18.4969,18.4969,18.1873,18.4099,7584.5606440943,0
+TOKE.US,D,20210609,000000,18.4672,18.9233,18.4672,18.6325,11433.955143989,0
+TOKE.US,D,20210610,000000,18.7096,18.7096,18.1477,18.3574,10622.226209269,0
+TOKE.US,D,20210611,000000,18.4099,18.4099,18.1091,18.2456,9818.5842377833,0
+TOKE.US,D,20210614,000000,18.3416,18.3416,17.9983,18.1388,4964.3845559306,0
+TOKE.US,D,20210615,000000,18.2259,18.2259,17.6986,17.7589,8993.7139878058,0
+TOKE.US,D,20210616,000000,17.664,17.7609,17.4998,17.5532,6629.2881119513,0
+TOKE.US,D,20210617,000000,17.4998,17.7797,17.29,17.3593,7030.6036624918,0
+TOKE.US,D,20210618,000000,17.3009,17.3009,17.0536,17.0536,7960.6044345252,0
+TOKE.US,D,20210621,000000,17.1704,17.3721,16.9577,17.3653,10858.769883895,0
+TOKE.US,D,20210622,000000,17.4018,17.4018,17.0536,17.3019,3482.4485431034,0
+TOKE.US,D,20210623,000000,17.3157,17.568,17.3157,17.4315,7135.7341845478,0
+TOKE.US,D,20210624,000000,17.5888,17.8549,17.5888,17.849,8340.6917065737,0
+TOKE.US,D,20210625,000000,17.85,17.9528,17.6679,17.7035,4899.68885005,0
+TOKE.US,D,20210628,000000,17.8846,18.0537,17.7856,17.8598,6714.2012259196,0
+TOKE.US,D,20210629,000000,17.9044,18.0497,17.7372,17.7926,4999.765020084,0
+TOKE.US,D,20210630,000000,17.7659,17.9953,17.7075,17.8183,5961.1027746534,0
+TOKE.US,D,20210701,000000,17.9726,18.0716,17.6976,17.9618,7337.9082654246,0
+TOKE.US,D,20210702,000000,18.022,18.022,17.7075,17.7075,9701.3232708748,0
+TOKE.US,D,20210706,000000,18.1992,18.1992,17.4018,17.4711,58381.809334803,0
+TOKE.US,D,20210707,000000,17.5206,17.57,16.9398,17.1367,42922.568240555,0
+TOKE.US,D,20210708,000000,16.9498,17.1367,16.7331,17.019,40164.913777396,0
+TOKE.US,D,20210709,000000,17.2445,17.2445,16.9794,17.2288,12145.607908676,0
+TOKE.US,D,20210712,000000,17.2158,17.2643,17.019,17.2346,18250.254280752,0
+TOKE.US,D,20210713,000000,17.3138,17.5601,17.2158,17.2158,16224.469990366,0
+TOKE.US,D,20210714,000000,17.3039,17.3336,16.4977,16.5362,25677.119141762,0
+TOKE.US,D,20210715,000000,16.5758,16.6747,16.1821,16.2909,15700.839120895,0
+TOKE.US,D,20210716,000000,16.4284,16.4284,15.9852,16.0743,26715.283047064,0
+TOKE.US,D,20210719,000000,15.8082,15.8379,15.4353,15.6974,18259.352114392,0
+TOKE.US,D,20210720,000000,15.631,16.0633,15.5232,15.9764,14760.729644817,0
+TOKE.US,D,20210721,000000,16.0842,16.3592,16.0842,16.2909,6289.6356560782,0
+TOKE.US,D,20210722,000000,16.4087,16.4087,15.8972,16.0051,26077.423821899,0
+TOKE.US,D,20210723,000000,16.1139,16.1139,15.8379,15.9852,18042.014977448,0
+TOKE.US,D,20210726,000000,16.0149,16.1554,15.8873,15.9862,9646.736269038,0
+TOKE.US,D,20210727,000000,15.9951,15.9951,15.6607,15.8675,11946.466439012,0
+TOKE.US,D,20210728,000000,16.0248,16.6747,16.0248,16.6648,11699.814060342,0
+TOKE.US,D,20210729,000000,16.7925,17.0091,16.4294,16.4581,9868.1168875981,0
+TOKE.US,D,20210730,000000,16.2415,16.4383,15.9764,16.2721,6743.5164676467,0
+TOKE.US,D,20210802,000000,16.2514,16.5362,16.1336,16.2315,9449.6165401831,0
+TOKE.US,D,20210803,000000,16.2365,16.2365,15.8379,15.9951,7059.918904219,0
+TOKE.US,D,20210804,000000,15.8873,15.9367,15.6093,15.728,8221.4089988563,0
+TOKE.US,D,20210805,000000,15.7795,16.0505,15.7399,15.9269,10754.650232243,0
+TOKE.US,D,20210806,000000,15.9565,15.9565,15.7597,15.9526,9626.5188609503,0
+TOKE.US,D,20210809,000000,15.9269,15.9269,15.5529,15.8042,12270.95583882,0
+TOKE.US,D,20210810,000000,15.8774,16.0149,15.7992,15.7992,6559.5380540488,0
+TOKE.US,D,20210811,000000,15.7992,15.9269,15.6509,15.73,10385.682534643,0
+TOKE.US,D,20210812,000000,15.6222,15.7894,15.2968,15.2968,13676.065700913,0
+TOKE.US,D,20210813,000000,15.2968,15.3669,15.0612,15.0612,7176.1690007231,0
+TOKE.US,D,20210816,000000,15.002,15.0514,14.8545,14.9139,16039.480706364,0
+TOKE.US,D,20210817,000000,14.8545,14.9524,14.7556,14.8545,16107.209023457,0
+TOKE.US,D,20210818,000000,15.002,15.002,14.7556,14.8051,13214.09792611,0
+TOKE.US,D,20210819,000000,14.7556,14.9189,14.4015,14.5548,24818.89016844,0
+TOKE.US,D,20210820,000000,14.4311,14.6181,14.3945,14.5785,10513.052205595,0
+TOKE.US,D,20210823,000000,14.5785,15.0999,14.5785,14.8753,9427.3773912866,0
+TOKE.US,D,20210824,000000,15.0217,15.0909,14.7754,15.002,5785.2113242905,0
+TOKE.US,D,20210825,000000,14.992,15.2384,14.9624,15.1889,10638.400135739,0
+TOKE.US,D,20210826,000000,14.9524,15.2324,14.9227,14.9227,11569.411778177,0
+TOKE.US,D,20210827,000000,14.8446,15.1988,14.8446,15.0514,8946.2030787998,0
+TOKE.US,D,20210830,000000,15.1296,15.1296,14.904,14.9723,16130.459042758,0
+TOKE.US,D,20210831,000000,15.0514,15.2581,14.9554,15.1691,16288.154825842,0
+TOKE.US,D,20210901,000000,15.1048,15.3264,15.0514,15.0999,15487.54546557,0
+TOKE.US,D,20210902,000000,15.2681,15.4639,15.0504,15.3857,9134.2249740152,0
+TOKE.US,D,20210903,000000,15.2968,15.6509,15.2482,15.3709,10147.117119208,0
+TOKE.US,D,20210907,000000,15.2482,15.366,15.2087,15.2087,9644.7145282292,0
+TOKE.US,D,20210908,000000,15.2284,15.2284,14.7754,14.9524,21175.713231039,0
+TOKE.US,D,20210909,000000,14.904,15.1296,14.7852,14.7852,5019.9824281717,0
+TOKE.US,D,20210910,000000,14.8149,14.8842,14.5696,14.6824,9009.887914276,0
+TOKE.US,D,20210913,000000,14.6774,14.7071,14.4608,14.5103,9612.3666752889,0
+TOKE.US,D,20210914,000000,14.5004,14.5004,14.1759,14.1759,11394.531198218,0
+TOKE.US,D,20210915,000000,14.0869,14.4213,14.0869,14.3579,6529.2119419173,0
+TOKE.US,D,20210916,000000,14.2837,14.4905,14.1462,14.3471,3865.568426365,0
+TOKE.US,D,20210917,000000,14.2056,14.441,14.1562,14.2244,5917.6353472649,0
+TOKE.US,D,20210920,000000,14.0087,14.0384,13.7723,13.8267,17442.568827648,0
+TOKE.US,D,20210921,000000,14.0087,14.0522,13.8317,13.8999,17339.460046401,0
+TOKE.US,D,20210922,000000,14.0384,14.264,14.0384,14.1265,24847.194539763,0
+TOKE.US,D,20210923,000000,14.265,14.443,14.1858,14.3935,9406.1491127946,0
+TOKE.US,D,20210924,000000,14.3935,14.3935,14.1363,14.2026,7561.3106247935,0
+TOKE.US,D,20210927,000000,14.1265,14.5517,14.0968,14.3935,11169.10709804,0
+TOKE.US,D,20210928,000000,14.3639,14.3738,14.077,14.1462,14432.196763392,0
+TOKE.US,D,20210929,000000,14.0621,14.1857,13.8496,13.9434,7418.7778977753,0
+TOKE.US,D,20210930,000000,13.9484,14.0077,13.7703,13.9088,10443.302147692,0
+TOKE.US,D,20211001,000000,13.9583,13.9583,13.5527,13.8792,11054.878742345,0
+TOKE.US,D,20211004,000000,13.8989,13.9187,13.4933,13.6219,29467.883158203,0
+TOKE.US,D,20211005,000000,13.6021,13.8692,13.5131,13.8395,36642.030418117,0
+TOKE.US,D,20211006,000000,13.6566,13.7506,13.4933,13.5725,39230.869523744,0
+TOKE.US,D,20211007,000000,13.6713,13.9978,13.6713,13.8,8125.3763104399,0
+TOKE.US,D,20211008,000000,13.711,13.8495,13.6516,13.6516,12543.890848003,0
+TOKE.US,D,20211011,000000,13.701,13.7604,13.5625,13.6142,6366.4618068114,0
+TOKE.US,D,20211012,000000,13.4933,13.7209,13.4933,13.6169,6510.005404234,0
+TOKE.US,D,20211013,000000,13.7209,13.8,13.701,13.708,2613.099995333,0
+TOKE.US,D,20211014,000000,13.8148,13.9978,13.7506,13.8495,8363.9417258745,0
+TOKE.US,D,20211015,000000,13.8495,13.9682,13.6318,13.6418,10284.595494204,0
+TOKE.US,D,20211018,000000,13.5527,13.5625,13.5527,13.5527,7131.6907029302,0
+TOKE.US,D,20211019,000000,13.6516,14.1759,13.4953,13.899,14933.588483967,0
+TOKE.US,D,20211020,000000,13.9187,14.2056,13.8495,14.0869,10929.530812202,0
+TOKE.US,D,20211021,000000,14.1066,14.3441,14.0621,14.166,14387.7184656,0
+TOKE.US,D,20211022,000000,14.0473,14.0473,13.8495,13.8495,7539.071475897,0
+TOKE.US,D,20211025,000000,13.9385,13.983,13.7307,13.9794,8510.5179345102,0
+TOKE.US,D,20211026,000000,13.8495,13.8495,13.6021,13.6516,12999.79340038,0
+TOKE.US,D,20211027,000000,13.6516,13.7258,13.3548,13.3548,16135.51339478,0
+TOKE.US,D,20211028,000000,13.2609,13.523,13.2559,13.3993,12561.075644878,0
+TOKE.US,D,20211029,000000,13.3449,13.3449,13.157,13.1768,10810.248104484,0
+TOKE.US,D,20211101,000000,13.3054,13.7209,13.2927,13.4537,9809.4864041439,0
+TOKE.US,D,20211102,000000,13.2856,13.6121,13.2262,13.4161,11184.270154106,0
+TOKE.US,D,20211103,000000,13.2757,13.8395,13.2757,13.6516,16432.709293669,0
+TOKE.US,D,20211104,000000,13.8495,13.8495,13.5329,13.6021,13097.847829606,0
+TOKE.US,D,20211105,000000,13.6021,13.6021,13.3648,13.5527,21987.44216576,0
+TOKE.US,D,20211108,000000,13.6021,14.3441,13.6021,14.2748,28534.849774956,0
+TOKE.US,D,20211109,000000,14.1462,14.3441,13.9583,14.3441,172853.78479767,0
+TOKE.US,D,20211110,000000,14.2353,14.2947,13.7506,13.7506,18266.428207222,0
+TOKE.US,D,20211111,000000,13.8395,14.1165,13.8395,13.9978,8526.6918609804,0
+TOKE.US,D,20211112,000000,14.2154,14.6606,14.2154,14.6606,20427.669131795,0
+TOKE.US,D,20211115,000000,14.8091,14.8288,14.5321,14.5419,32321.570309779,0
+TOKE.US,D,20211116,000000,14.5419,14.5419,14.0968,14.3242,14701.088290958,0
+TOKE.US,D,20211117,000000,14.2451,14.2649,13.8606,13.9484,9276.7577010334,0
+TOKE.US,D,20211118,000000,13.8594,13.8692,13.3548,13.3548,23648.302240163,0
+TOKE.US,D,20211119,000000,13.3648,13.6021,13.2559,13.2658,15959.621944417,0
+TOKE.US,D,20211122,000000,13.1273,13.246,12.8701,13.0383,15795.860938907,0
+TOKE.US,D,20211123,000000,12.8899,13.2361,12.8602,12.8998,17267.68824769,0
+TOKE.US,D,20211124,000000,13.1471,13.2558,12.9889,13.068,10281.562882991,0
+TOKE.US,D,20211126,000000,12.9393,12.9393,12.6722,12.884,19707.929403874,0
+TOKE.US,D,20211129,000000,12.969,12.969,12.4152,12.7118,11858.52071383,0
+TOKE.US,D,20211130,000000,12.6822,12.6822,12.2172,12.3995,14190.598736745,0
+TOKE.US,D,20211201,000000,12.2864,12.6595,12.0193,12.0319,25987.456355908,0
+TOKE.US,D,20211202,000000,11.9105,12.237,11.9105,12.237,15753.404381923,0
+TOKE.US,D,20211203,000000,12.049,12.0787,11.772,11.8264,14796.11010897,0
+TOKE.US,D,20211206,000000,11.7622,12.2172,11.7325,12.0663,20208.310254043,0
+TOKE.US,D,20211207,000000,12.0787,12.504,12.0787,12.3161,10816.31332691,0
+TOKE.US,D,20211208,000000,12.5634,12.603,12.3854,12.5004,5553.7220016866,0
+TOKE.US,D,20211209,000000,12.5832,12.5832,12.1678,12.2667,14545.414248684,0
+TOKE.US,D,20211210,000000,12.3854,12.3854,12.0689,12.0886,6115.7659465241,0
+TOKE.US,D,20211213,000000,12.4249,12.4793,12.237,12.3161,22828.486342207,0
+TOKE.US,D,20211214,000000,12.2567,12.2815,12.0787,12.0886,5022.0041689805,0
+TOKE.US,D,20211215,000000,11.9896,12.1776,11.871,12.1776,10732.411083346,0
+TOKE.US,D,20211216,000000,12.0787,12.3063,12.0412,12.0412,20081.951453496,0
+TOKE.US,D,20211217,000000,11.9303,12.3161,11.9303,12.2419,32804.766363075,0
+TOKE.US,D,20211220,000000,11.9996,12.1776,11.9007,11.9501,17716.514707237,0
+TOKE.US,D,20211221,000000,11.8908,12.237,11.8908,12.237,14309.881444462,0
+TOKE.US,D,20211222,000000,12.1479,12.336,12.1183,12.336,12381.140712897,0
+TOKE.US,D,20211223,000000,12.237,12.4545,12.232,12.4348,10293.693327843,0
+TOKE.US,D,20211227,000000,12.4348,12.6709,12.3051,12.4942,38268.520898771,0
+TOKE.US,D,20211228,000000,12.4843,12.514,12.326,12.4151,15363.20840583,0
+TOKE.US,D,20211229,000000,12.3655,12.4151,12.1282,12.237,17749.873430581,0
+TOKE.US,D,20211230,000000,12.1578,12.4447,12.1578,12.3655,32693.570618592,0
+TOKE.US,D,20211231,000000,12.2864,12.3654,12.2864,12.2864,24768.346648221,0
+TOKE.US,D,20220103,000000,12.2864,12.5033,12.2864,12.5033,7593.6584777338,0
+TOKE.US,D,20220104,000000,12.5733,12.5831,12.3373,12.3729,11915.129456476,0
+TOKE.US,D,20220105,000000,12.3161,12.3458,11.9699,11.9699,31716.058937553,0
+TOKE.US,D,20220106,000000,12.0886,12.1946,11.8808,11.8808,7089.2341459461,0
+TOKE.US,D,20220107,000000,11.871,12.1183,11.871,12.0193,8344.7351881912,0
+TOKE.US,D,20220110,000000,12.0193,12.2193,11.9799,12.1183,20162.821085846,0
+TOKE.US,D,20220111,000000,11.9896,12.4481,11.9896,12.3557,10932.563423414,0
+TOKE.US,D,20220112,000000,12.3557,12.3557,12.1776,12.2779,7467.2996771858,0
+TOKE.US,D,20220113,000000,12.326,12.3427,12.0589,12.1084,6207.7551533231,0
+TOKE.US,D,20220114,000000,12.0985,12.1479,11.8858,12.0737,13008.891234019,0
+TOKE.US,D,20220118,000000,12.0985,12.1578,11.8413,11.871,10886.063384812,0
+TOKE.US,D,20220119,000000,11.9105,11.9204,11.6632,11.6632,11402.618161453,0
+TOKE.US,D,20220120,000000,11.7819,11.8215,11.406,11.406,10812.269845293,0
+TOKE.US,D,20220121,000000,11.3764,11.4258,11.1686,11.2279,10562.58485541,0
+TOKE.US,D,20220124,000000,11.1686,11.3467,10.8718,11.3467,23686.71531553,0
+TOKE.US,D,20220125,000000,11.2478,11.4468,10.9937,11.2826,8472.1048591436,0
+TOKE.US,D,20220126,000000,11.3764,11.5049,10.9508,10.9508,5400.0697002202,0
+TOKE.US,D,20220127,000000,11.1686,11.1686,10.8817,10.8817,5704.3416919398,0
+TOKE.US,D,20220128,000000,10.9509,10.9905,10.8421,10.9905,9283.8337938641,0
+TOKE.US,D,20220131,000000,10.9905,11.5643,10.9905,11.431,11039.715686279,0
+TOKE.US,D,20220201,000000,11.3764,11.5898,11.3764,11.5544,5175.6564704469,0
+TOKE.US,D,20220202,000000,11.4456,11.6037,11.3764,11.4308,4503.4276515314,0
+TOKE.US,D,20220203,000000,11.2596,11.4357,11.0993,11.0993,7055.8754226014,0
+TOKE.US,D,20220204,000000,11.1884,11.3268,11.1191,11.2279,5580.0046322005,0
+TOKE.US,D,20220207,000000,11.5039,11.5039,11.1587,11.2923,6753.6251716906,0
+TOKE.US,D,20220208,000000,11.3071,11.3764,11.1524,11.2528,10663.671895849,0
+TOKE.US,D,20220209,000000,11.3566,11.772,11.3566,11.772,15703.871732108,0
+TOKE.US,D,20220210,000000,11.6632,12.0391,11.5149,11.7919,14588.881676072,0
+TOKE.US,D,20220211,000000,11.8808,12.0655,11.871,11.871,6287.6139152695,0
+TOKE.US,D,20220214,000000,11.9699,11.9699,11.5346,11.5346,5491.0480366147,0
+TOKE.US,D,20220215,000000,11.683,11.8808,11.683,11.8808,1817.5449870827,0
+TOKE.US,D,20220216,000000,11.8611,11.9204,11.8611,11.9105,8249.7133701791,0
+TOKE.US,D,20220217,000000,11.8215,11.8215,11.3961,11.406,7861.5391348956,0
+TOKE.US,D,20220218,000000,11.7523,11.7523,11.2873,11.3911,2040.9473464516,0
+TOKE.US,D,20220222,000000,11.3961,11.3961,10.9312,11.0658,20117.331917649,0
+TOKE.US,D,20220223,000000,11.0202,11.2675,10.8817,10.8817,6682.8642433837,0
+TOKE.US,D,20220224,000000,10.862,11.0794,10.585,11.0794,14705.131772576,0
+TOKE.US,D,20220225,000000,11.04,11.1785,11.0103,11.0894,4369.9927581527,0
+TOKE.US,D,20220228,000000,10.7333,11.1686,10.7333,11.139,38939.738847283,0
+TOKE.US,D,20220301,000000,11.1834,11.1834,10.9198,11.0252,1918.6320275211,0
+TOKE.US,D,20220302,000000,10.9213,11.1753,10.9098,11.1686,3095.2851782243,0
+TOKE.US,D,20220303,000000,11.2379,11.2379,10.8817,10.8817,11405.650772666,0
+TOKE.US,D,20220304,000000,11.1093,11.1093,10.6047,10.6047,13330.348022614,0
+TOKE.US,D,20220307,000000,10.5849,10.6294,10.4169,10.4267,7760.4520944572,0
+TOKE.US,D,20220308,000000,10.4861,10.8718,10.4157,10.7828,10186.54106498,0
+TOKE.US,D,20220309,000000,11.1043,11.1043,10.7333,10.8718,4596.4277287348,0
+TOKE.US,D,20220310,000000,10.7531,10.8421,10.5652,10.5949,3869.6119079826,0
+TOKE.US,D,20220311,000000,10.6245,10.6838,10.4861,10.5156,3477.3941910815,0
+TOKE.US,D,20220314,000000,10.3871,10.4861,10.2892,10.4225,10449.36737012,0
+TOKE.US,D,20220315,000000,10.402,10.5156,10.3277,10.5156,7543.1149575146,0
+TOKE.US,D,20220316,000000,10.6344,10.8125,10.5355,10.8125,8498.3874896576,0
+TOKE.US,D,20220317,000000,10.8817,11.0202,10.8026,11.0202,6486.7553849331,0
+TOKE.US,D,20220318,000000,10.8223,11.2279,10.8223,11.1887,9533.518783747,0
+TOKE.US,D,20220321,000000,11.0796,11.1785,10.9312,11.0549,6012.657165277,0
+TOKE.US,D,20220322,000000,11.1587,11.3269,11.1587,11.317,6282.5595632475,0
+TOKE.US,D,20220323,000000,11.3764,11.4159,10.9312,10.9708,8817.822537443,0
+TOKE.US,D,20220324,000000,11.04,11.683,10.9821,11.683,11357.128993257,0
+TOKE.US,D,20220325,000000,12.1084,12.1084,11.5573,11.9501,37731.748714043,0
+TOKE.US,D,20220328,000000,11.7919,11.7919,11.4454,11.5593,14894.164538196,0
+TOKE.US,D,20220329,000000,11.5247,11.9402,11.5247,11.9303,12499.412550211,0
+TOKE.US,D,20220330,000000,11.9402,11.9896,11.6237,11.6385,8166.8219970196,0
+TOKE.US,D,20220331,000000,11.7523,11.7523,11.4456,11.4456,14082.435603475,0
+TOKE.US,D,20220401,000000,11.4752,11.7423,11.3269,11.3269,12144.597038271,0
+TOKE.US,D,20220404,000000,11.5742,11.5742,11.3456,11.4456,6463.5053656323,0
+TOKE.US,D,20220405,000000,11.6237,11.6237,11.129,11.129,12283.086283672,0
+TOKE.US,D,20220406,000000,11.2873,11.3467,10.9806,10.9905,13896.435449069,0
+TOKE.US,D,20220407,000000,11.1587,11.1686,10.8125,10.9633,7658.3541836144,0
+TOKE.US,D,20220408,000000,10.9509,10.9509,10.8026,10.8026,8292.1699271632,0
+TOKE.US,D,20220411,000000,10.9905,11.04,10.674,10.674,3665.416086297,0
+TOKE.US,D,20220412,000000,10.6838,10.9856,10.6344,10.6344,6854.712212129,0
+TOKE.US,D,20220413,000000,10.6344,11.0499,10.6344,11.0499,5833.733103701,0
+TOKE.US,D,20220414,000000,10.9411,11.0499,10.6047,10.6047,9076.6053609653,0
+TOKE.US,D,20220418,000000,10.5553,10.5849,10.3871,10.4068,6739.4729860292,0
+TOKE.US,D,20220419,000000,10.3871,10.7235,10.3871,10.5882,7778.6477617361,0
+TOKE.US,D,20220420,000000,10.5156,10.6789,10.4365,10.6417,5995.4723684024,0
+TOKE.US,D,20220421,000000,10.5652,10.6245,10.1991,10.253,19603.809752221,0
+TOKE.US,D,20220422,000000,10.2585,10.4024,10.0606,10.1398,10007.617003403,0
+TOKE.US,D,20220425,000000,10.0508,10.12,9.89246,10.0903,7539.071475897,0
+TOKE.US,D,20220426,000000,10.0606,10.0706,9.77376,9.82816,16999.807590528,0
+TOKE.US,D,20220427,000000,9.79354,9.88247,9.69956,9.77376,8748.0724795405,0
+TOKE.US,D,20220428,000000,9.76881,9.89742,9.62537,9.89742,3115.502586312,0
+TOKE.US,D,20220429,000000,10.0606,10.0606,9.76485,9.87268,10863.824235917,0
+TOKE.US,D,20220502,000000,9.89246,10.0065,9.58777,9.74408,7631.060682696,0
+TOKE.US,D,20220503,000000,9.77376,9.99142,9.72429,9.8529,3897.9162793053,0
+TOKE.US,D,20220504,000000,9.74408,10.0211,9.74408,10.0211,2062.1756249437,0
+TOKE.US,D,20220505,000000,9.92214,10.0456,9.55612,9.55612,12002.064311254,0
+TOKE.US,D,20220506,000000,9.63526,9.63526,9.43464,9.51398,2470.5672683149,0
+TOKE.US,D,20220509,000000,9.39784,9.4755,9.14064,9.24292,6428.1249014789,0
+TOKE.US,D,20220510,000000,9.25935,9.42752,8.86365,9.08851,9304.0512019518,0
+TOKE.US,D,20220511,000000,9.16042,9.20524,8.83397,8.84604,3299.4809999099,0
+TOKE.US,D,20220512,000000,8.67569,8.97741,8.60654,8.89491,5721.5264888143,0
+TOKE.US,D,20220513,000000,8.92301,9.29892,8.92301,9.26855,7281.2995227791,0
+TOKE.US,D,20220516,000000,9.21978,9.48687,9.21978,9.37805,6018.7223877033,0
+TOKE.US,D,20220517,000000,9.81332,9.81332,9.41496,9.63526,3827.1553509984,0
+TOKE.US,D,20220518,000000,9.7045,9.7045,9.17526,9.18021,2306.8062628046,0
+TOKE.US,D,20220519,000000,9.17032,9.33849,9.17032,9.33849,3073.0460293278,0
+TOKE.US,D,20220520,000000,9.29892,9.3286,8.94378,9.14064,8244.6590181572,0
+TOKE.US,D,20220523,000000,9.3286,9.3286,9.04171,9.12253,7464.2670659726,0
+TOKE.US,D,20220524,000000,9.00215,9.01204,8.86365,9.01204,4952.254111078,0
+TOKE.US,D,20220525,000000,9.15053,9.21483,9.01204,9.15053,5450.6132204394,0
+TOKE.US,D,20220526,000000,9.25935,9.39784,9.25935,9.33849,3157.9591432961,0
+TOKE.US,D,20220527,000000,9.46709,9.46709,9.15053,9.24926,6258.2986735423,0
+TOKE.US,D,20220531,000000,9.3286,9.3286,9.08129,9.09118,10054.117042005,0
+TOKE.US,D,20220601,000000,9.15053,9.28715,9.00215,9.0615,4345.7318684475,0
+TOKE.US,D,20220602,000000,9.03182,9.26429,8.97247,9.20988,7485.4953444647,0
+TOKE.US,D,20220603,000000,9.12085,9.21483,9.00215,9.00215,3979.7967820604,0
+TOKE.US,D,20220606,000000,9.08129,9.14064,8.99225,9.09424,8761.2137947975,0
+TOKE.US,D,20220607,000000,9.0516,9.20988,9.0516,9.20988,4675.2756202767,0
+TOKE.US,D,20220608,000000,9.10106,9.14064,8.96257,8.99967,2433.1650633527,0
+TOKE.US,D,20220609,000000,8.87354,8.8868,8.72515,8.77461,7298.4843196536,0
+TOKE.US,D,20220610,000000,8.77461,8.77461,8.44826,8.59655,7868.6152277263,0
+TOKE.US,D,20220613,000000,8.4086,8.4086,8.17117,8.21173,11026.574371022,0
+TOKE.US,D,20220614,000000,8.09203,8.23053,8.00161,8.1419,11558.292203728,0
+TOKE.US,D,20220615,000000,8.11182,8.44816,8.10193,8.2889,7005.3319023822,0
+TOKE.US,D,20220616,000000,8.16129,8.16129,7.91397,8.01359,8856.2356128096,0
+TOKE.US,D,20220617,000000,7.94375,8.15139,7.94375,8.06236,5692.2112470872,0
+TOKE.US,D,20220621,000000,8.11182,8.39871,8.10193,8.25872,10307.845513506,0
+TOKE.US,D,20220622,000000,8.20085,8.29978,8.05247,8.16069,4364.9384061308,0
+TOKE.US,D,20220623,000000,8.08186,8.31012,8.08186,8.26623,1479.5683453174,0
+TOKE.US,D,20220624,000000,8.35986,8.67757,8.21093,8.54453,16603.597122231,0
+TOKE.US,D,20220627,000000,8.618,8.618,8.44921,8.53301,2822.1582733692,0
+TOKE.US,D,20220628,000000,8.618,8.618,8.31021,8.34993,3624.8920863154,0
+TOKE.US,D,20220629,000000,8.33007,8.33007,8.062,8.19822,3072.9496402746,0
+TOKE.US,D,20220630,000000,7.9925,8.17121,7.95279,8.04701,22317.410071847,0
+TOKE.US,D,20220701,000000,8.05207,8.1315,7.97264,8.1315,2780.8633093406,0
+TOKE.US,D,20220705,000000,8.16129,8.21093,7.96271,8.13676,5933.3812949386,0
+TOKE.US,D,20220706,000000,8.18114,8.28043,8.07193,8.18114,4462.8776978226,0
+TOKE.US,D,20220707,000000,8.28539,8.28539,8.26057,8.26057,889.3525179818,0
+TOKE.US,D,20220708,000000,8.28043,8.28827,8.14143,8.22542,3820.2877697678,0
+TOKE.US,D,20220711,000000,8.10171,8.12157,8.01236,8.01732,4008.633093508,0
+TOKE.US,D,20220712,000000,8.03221,8.14838,8.03221,8.11164,3074.9640287638,0
+TOKE.US,D,20220713,000000,7.97264,8.10261,7.97264,8.05406,1754.5323740932,0
+TOKE.US,D,20220714,000000,8.04214,8.12604,7.87336,8.12604,9734.532374059,0
+TOKE.US,D,20220715,000000,8.2705,8.2705,8.00243,8.00243,2228.9208632998,0
+TOKE.US,D,20220718,000000,8.04214,8.18114,7.9925,7.9925,2460.5755395578,0
+TOKE.US,D,20220719,000000,8.03221,8.23079,8.03221,8.20547,3581.5827337976,0
+TOKE.US,D,20220720,000000,8.38964,8.38964,8.29036,8.38418,10855.539568299,0
+TOKE.US,D,20220721,000000,8.30029,8.45249,8.2705,8.37971,4632.0863309154,0
+TOKE.US,D,20220722,000000,8.32014,8.32014,8.201,8.2705,1063.5971222976,0
+TOKE.US,D,20220725,000000,8.18114,8.42936,8.18114,8.22592,969.9280575498,0
+TOKE.US,D,20220726,000000,8.19028,8.2705,8.1315,8.15642,5099.4244604098,0
+TOKE.US,D,20220727,000000,8.1315,8.1315,8.00243,8.1314,8999.280575501,0
+TOKE.US,D,20220728,000000,7.9925,8.29036,7.9925,8.28033,6375.539568318,0
+TOKE.US,D,20220729,000000,8.22086,8.24071,8.10171,8.17121,6424.8920863034,0
+TOKE.US,D,20220801,000000,8.18114,8.24121,8.17121,8.23079,3110.2158273248,0
+TOKE.US,D,20220802,000000,8.31021,8.48883,8.31021,8.36065,6817.6978416974,0
+TOKE.US,D,20220803,000000,8.37971,8.37971,8.2705,8.33762,4165.7553956656,0
+TOKE.US,D,20220804,000000,8.25064,8.30525,8.17121,8.17121,2530.0719424352,0
+TOKE.US,D,20220805,000000,8.22096,8.22096,8.14242,8.19107,8787.769784135,0
+TOKE.US,D,20220808,000000,8.23079,8.43432,8.23079,8.36998,5584.892086307,0
+TOKE.US,D,20220809,000000,8.30029,8.30029,8.09179,8.15136,1207.6258992754,0
+TOKE.US,D,20220810,000000,8.16129,8.28043,7.97364,8.26315,7492.5179855794,0
+TOKE.US,D,20220811,000000,8.28053,8.32014,8.24459,8.24459,4635.1079136492,0
+TOKE.US,D,20220812,000000,8.21093,8.39957,8.21093,8.39957,4187.9136690468,0
+TOKE.US,D,20220815,000000,7.94286,8.60807,7.94286,8.53857,2518.9928057446,0
+TOKE.US,D,20220816,000000,8.63786,8.63786,8.45914,8.62793,6491.366906447,0
+TOKE.US,D,20220817,000000,8.49886,8.49886,8.31021,8.41943,2160.431654667,0
+TOKE.US,D,20220818,000000,8.41943,8.45914,8.25064,8.30525,3760.8633093364,0
+TOKE.US,D,20220819,000000,8.2705,8.2705,7.98754,7.98754,6866.0431654382,0
+TOKE.US,D,20220822,000000,7.93293,8.03221,7.84357,7.8535,10768.920863263,0
+TOKE.US,D,20220823,000000,7.82371,7.94286,7.82371,7.86313,1510.7913669,0
+TOKE.US,D,20220824,000000,7.87177,8.03202,7.87177,7.95725,3282.4460431514,0
+TOKE.US,D,20220825,000000,7.91307,8.26057,7.91307,8.26057,5844.7482014138,0
+TOKE.US,D,20220826,000000,8.24071,8.24071,7.95279,7.97741,4675.3956834332,0
+TOKE.US,D,20220829,000000,7.79393,7.96341,7.79393,7.90781,1675.9712230144,0
+TOKE.US,D,20220830,000000,7.88329,7.9925,7.79393,7.80773,3403.3093525034,0
+TOKE.US,D,20220831,000000,7.81379,7.84337,7.76414,7.78211,5295.8273381068,0
+TOKE.US,D,20220901,000000,7.74429,7.75421,7.45636,7.55068,9898.7050359288,0
+TOKE.US,D,20220902,000000,7.52586,7.67479,7.52586,7.55902,4067.0503596948,0
+TOKE.US,D,20220906,000000,7.55564,7.55564,7.35042,7.35042,4923.1654676048,0
+TOKE.US,D,20220907,000000,7.34714,7.4365,7.30743,7.367,9167.4820143492,0
+TOKE.US,D,20220908,000000,7.2975,7.4365,7.28757,7.4365,5454.9640287536,0
+TOKE.US,D,20220909,000000,7.5755,7.5755,7.27764,7.57034,3091.0791366774,0
+TOKE.US,D,20220912,000000,7.55564,7.70149,7.49637,7.65493,2655.9712230102,0
+TOKE.US,D,20220913,000000,7.54571,7.54571,7.25779,7.25779,3254.2446043026,0
+TOKE.US,D,20220914,000000,7.27764,7.35141,7.23296,7.32729,5379.4244604086,0
+TOKE.US,D,20220915,000000,7.32729,7.33721,7.2969,7.33721,1069.6402877652,0
+TOKE.US,D,20220916,000000,7.27764,7.27764,7.17836,7.17836,3363.0215827194,0
+TOKE.US,D,20220919,000000,7.09893,7.23793,7.09893,7.16843,7817.8417265852,0
+TOKE.US,D,20220920,000000,7.17836,7.18829,7.02943,7.06418,2780.8633093406,0
+TOKE.US,D,20220921,000000,7.04929,7.06904,6.95,6.95,2595.5395683342,0
+TOKE.US,D,20220922,000000,6.9,7.0386,6.78,6.8366,9287,0
+TOKE.US,D,20220923,000000,6.68,6.7627,6.595,6.595,6661,0
+TOKE.US,D,20220926,000000,6.52,6.64,6.498,6.5748,6791,0
+TOKE.US,D,20220927,000000,6.57,6.63,6.41,6.537,15647,0
+TOKE.US,D,20220928,000000,6.65,6.8113,6.65,6.81,3801,0
+TOKE.US,D,20220929,000000,6.63,6.685,6.49,6.5562,4868,0
+TOKE.US,D,20220930,000000,6.6,6.6,6.51,6.53,2137,0
+TOKE.US,D,20221003,000000,6.69,6.72,6.5601,6.675,9537,0
+TOKE.US,D,20221004,000000,6.67,6.8999,6.67,6.885,5020,0
+TOKE.US,D,20221005,000000,6.76,6.796,6.67,6.796,3752,0
+TOKE.US,D,20221006,000000,6.75,7.58,6.73,7.44,22374,0
+TOKE.US,D,20221007,000000,8,8,6.77,6.7943,20007,0
+TOKE.US,D,20221010,000000,6.81,6.81,6.64,6.64,4383,0
+TOKE.US,D,20221011,000000,6.64,6.68,6.5,6.51,15187,0
+TOKE.US,D,20221012,000000,6.65,6.75,6.5245,6.74,7699,0
+TOKE.US,D,20221013,000000,6.64,6.89,6.64,6.8316,1626,0
+TOKE.US,D,20221014,000000,6.81,6.82,6.75,6.7642,2748,0
+TOKE.US,D,20221017,000000,6.97,6.97,6.88,6.89,4595,0
+TOKE.US,D,20221018,000000,6.9601,7.04,6.86,6.91,1978,0
+TOKE.US,D,20221019,000000,6.8501,6.8501,6.67,6.76,2264,0
+TOKE.US,D,20221020,000000,6.7401,6.89,6.69,6.745,1580,0
+TOKE.US,D,20221021,000000,6.82,6.88,6.8,6.8586,4805,0
+TOKE.US,D,20221024,000000,6.91,6.91,6.8,6.8,3332,0
+TOKE.US,D,20221025,000000,7.15,7.24,6.9,7.1773,7823,0
+TOKE.US,D,20221026,000000,7.22,7.4023,7.22,7.276,3730,0
+TOKE.US,D,20221027,000000,7.35,7.35,7.15,7.2201,5991,0
+TOKE.US,D,20221028,000000,7.19,7.379,7.19,7.379,2620,0
+TOKE.US,D,20221031,000000,7.19,7.72,7.19,7.48,5430,0
+TOKE.US,D,20221101,000000,7.45,7.45,7.37,7.37,4600,0
+TOKE.US,D,20221102,000000,7.37,7.4,7.1537,7.1848,6566,0
+TOKE.US,D,20221103,000000,7.08,7.28,7.08,7.28,2934,0
+TOKE.US,D,20221104,000000,7.39,7.39,7.2,7.3284,3684,0
+TOKE.US,D,20221107,000000,7.43,7.43,7.255,7.3064,3533,0
+TOKE.US,D,20221108,000000,7.43,7.43,7.26,7.2902,6932,0
+TOKE.US,D,20221109,000000,7.29,7.32,7.13,7.13,8377,0
+TOKE.US,D,20221110,000000,7.24,7.47,7.24,7.4085,8642,0
+TOKE.US,D,20221111,000000,7.49,7.58,7.45,7.5614,7156,0
+TOKE.US,D,20221114,000000,7.72,7.72,7.53,7.5304,8507,0
+TOKE.US,D,20221115,000000,7.7,7.72,7.5601,7.605,9903,0
+TOKE.US,D,20221116,000000,7.49,7.61,7.48,7.505,3276,0
+TOKE.US,D,20221117,000000,7.3,7.54,7.3,7.5057,4438,0
+TOKE.US,D,20221118,000000,7.5499,7.5499,7.47,7.47,1353,0
+TOKE.US,D,20221121,000000,7.4561,7.5407,7.4561,7.5407,1361,0
+TOKE.US,D,20221122,000000,7.47,7.62,7.47,7.6,228729,0
+TOKE.US,D,20221123,000000,7.61,7.69,7.57,7.6649,31554,0
+TOKE.US,D,20221125,000000,7.641,7.71,7.641,7.675,12506,0
+TOKE.US,D,20221128,000000,7.57,7.65,7.511,7.5352,100507,0
+TOKE.US,D,20221129,000000,7.53,7.6,7.5134,7.5674,10251,0
+TOKE.US,D,20221130,000000,7.59,7.75,7.4801,7.75,10531,0
+TOKE.US,D,20221201,000000,7.79,7.8897,7.7201,7.8897,25897,0
+TOKE.US,D,20221202,000000,7.76,8.12,7.76,8.088,53155,0
+TOKE.US,D,20221205,000000,7.97,8.32,7.86,8.0429,31864,0
+TOKE.US,D,20221206,000000,7.9,7.9,7.64,7.68,28560,0
+TOKE.US,D,20221207,000000,7.53,8.0952,7.5,7.51,16840,0
+TOKE.US,D,20221208,000000,7.41,7.5488,7.342,7.41,214879,0
+TOKE.US,D,20221209,000000,7.5,7.5,7.355,7.36,15647,0
+TOKE.US,D,20221212,000000,7.3,7.41,7.3,7.36,48251,0
+TOKE.US,D,20221213,000000,7.47,7.48,7.31,7.31,15794,0
+TOKE.US,D,20221214,000000,7.3,7.3249,7.22,7.2702,90572,0
+TOKE.US,D,20221215,000000,7.29,7.29,7.06,7.115,30115,0
+TOKE.US,D,20221216,000000,7.1,7.12,7,7.095,1958,0
+TOKE.US,D,20221219,000000,7.07,7.07,6.87,6.89,6024,0
+TOKE.US,D,20221220,000000,6.87,6.89,6.82,6.855,9228,0
+TOKE.US,D,20221221,000000,6.84,6.91,6.84,6.88,18733,0
+TOKE.US,D,20221222,000000,6.75,6.81,6.66,6.7701,9446,0
+TOKE.US,D,20221223,000000,6.775,6.775,6.6501,6.77,4944,0
+TOKE.US,D,20221227,000000,6.66,6.79,6.645,6.66,11220,0
+TOKE.US,D,20221228,000000,6.65,6.6766,6.551,6.585,7441,0
+TOKE.US,D,20221229,000000,6.68,6.73,6.64,6.72,12636,0
+TOKE.US,D,20221230,000000,6.62,6.73,6.62,6.69,29257,0
+TOKE.US,D,20230103,000000,6.74,6.89,6.7,6.745,10491,0
+TOKE.US,D,20230104,000000,6.84,6.89,6.73,6.8848,4625,0
+TOKE.US,D,20230105,000000,6.93,6.93,6.73,6.77,3941,0
+TOKE.US,D,20230106,000000,6.76,6.87,6.76,6.849,3959,0
+TOKE.US,D,20230109,000000,6.89,6.89,6.805,6.805,2745,0
+TOKE.US,D,20230110,000000,6.8,6.8043,6.78,6.8043,2559,0
+TOKE.US,D,20230111,000000,6.78,6.8941,6.78,6.88,9565,0
+TOKE.US,D,20230112,000000,6.82,7.05,6.82,7.05,3751,0
+TOKE.US,D,20230113,000000,7.0422,7.1,7.025,7.1,3906,0
+TOKE.US,D,20230117,000000,7.11,7.1783,7.055,7.1096,4244,0
+TOKE.US,D,20230118,000000,7.1,7.1785,6.9709,6.9709,2450,0
+TOKE.US,D,20230119,000000,6.93,6.93,6.851,6.8853,8910,0
+TOKE.US,D,20230120,000000,6.855,6.9878,6.855,6.9878,3366,0
+TOKE.US,D,20230123,000000,7.03,7.0833,7.03,7.04,11026,0
+TOKE.US,D,20230124,000000,7.01,7.05,6.9946,6.9946,11758,0
+TOKE.US,D,20230125,000000,6.87,7,6.87,7,7114,0
+TOKE.US,D,20230126,000000,7,7,6.881,6.8901,3083,0
+TOKE.US,D,20230127,000000,6.9,6.96,6.88,6.96,5662,0
+TOKE.US,D,20230130,000000,6.87,6.99,6.87,6.9893,6144,0
+TOKE.US,D,20230131,000000,6.92,7.1613,6.92,7.1613,9943,0
+TOKE.US,D,20230201,000000,7.14,7.361,7.14,7.3449,5180,0
+TOKE.US,D,20230202,000000,7.44,7.45,7.36,7.4,5245,0
+TOKE.US,D,20230203,000000,7.3899,7.3899,7.31,7.31,15528,0
+TOKE.US,D,20230206,000000,7.27,7.45,7.23,7.245,3038,0
+TOKE.US,D,20230207,000000,7.17,7.17,7.04,7.1551,2407,0
+TOKE.US,D,20230208,000000,7.11,7.25,7.0356,7.1,1854,0
+TOKE.US,D,20230209,000000,7.17,7.17,6.9001,6.91,2277,0
+TOKE.US,D,20230210,000000,6.87,6.95,6.87,6.9072,3381,0
+TOKE.US,D,20230213,000000,6.86,7,6.84,6.9578,15426,0
+TOKE.US,D,20230214,000000,6.9675,6.989,6.92,6.9681,3036,0
+TOKE.US,D,20230215,000000,6.88,7.0411,6.84,7.0411,3298,0
+TOKE.US,D,20230216,000000,6.96,7.06,6.96,7.0341,1798,0
+TOKE.US,D,20230217,000000,6.97,6.99,6.97,6.99,423,0
+TOKE.US,D,20230221,000000,6.86,6.86,6.82,6.83,3071,0
+TOKE.US,D,20230222,000000,6.8562,6.8562,6.8,6.8154,973,0
+TOKE.US,D,20230223,000000,6.814,6.8353,6.7505,6.8353,435,0
+TOKE.US,D,20230224,000000,6.72,6.81,6.72,6.78,3725,0
+TOKE.US,D,20230227,000000,6.79,6.8,6.76,6.77,3943,0
+TOKE.US,D,20230228,000000,6.73,6.765,6.711,6.765,1749,0
+TOKE.US,D,20230301,000000,6.825,6.825,6.685,6.685,6116,0
+TOKE.US,D,20230302,000000,6.63,6.7058,6.63,6.7058,2444,0
+TOKE.US,D,20230303,000000,6.79,6.8,6.76,6.785,3439,0
+TOKE.US,D,20230306,000000,6.75,6.761,6.68,6.68,2052,0
+TOKE.US,D,20230307,000000,6.63,6.6324,6.6109,6.6109,1473,0
+TOKE.US,D,20230308,000000,6.6,6.6565,6.5787,6.5787,1478,0
+TOKE.US,D,20230309,000000,6.57,6.5882,6.468,6.468,2812,0
+TOKE.US,D,20230310,000000,6.46,6.46,6.3077,6.3077,3864,0
+TOKE.US,D,20230313,000000,6.24,6.3921,6.24,6.2995,6170,0
+TOKE.US,D,20230314,000000,6.29,6.36,6.2874,6.2874,2206,0
+TOKE.US,D,20230315,000000,6.23,6.247,6.17,6.247,1638,0
+TOKE.US,D,20230316,000000,6.2,6.3016,6.2,6.3016,3327,0
+TOKE.US,D,20230317,000000,6.25,6.28,6.16,6.17,2888,0
+TOKE.US,D,20230320,000000,6.235,6.235,6.1813,6.1813,2498,0
+TOKE.US,D,20230321,000000,6.18,6.3,6.18,6.3,2251,0
+TOKE.US,D,20230322,000000,6.25,6.31,6.213,6.213,2190,0
+TOKE.US,D,20230323,000000,6.16,6.16,6.03,6.0499,3238,0
+TOKE.US,D,20230324,000000,6.05,6.1086,6.03,6.1086,3326,0
+TOKE.US,D,20230327,000000,6.15,6.165,6.09,6.165,2394,0
+TOKE.US,D,20230328,000000,6.135,6.135,6.1043,6.1043,1421,0
+TOKE.US,D,20230329,000000,6.09,6.18,6.09,6.165,2602,0
+TOKE.US,D,20230330,000000,6.275,6.275,6.16,6.175,4496,0
+TOKE.US,D,20230331,000000,6.161,6.24,6.161,6.24,3955,0
+TOKE.US,D,20230403,000000,6.33,6.34,6.2501,6.27,7255,0
+TOKE.US,D,20230404,000000,6.279,6.28,6.161,6.185,7901,0
+TOKE.US,D,20230405,000000,6.2161,6.2161,6.115,6.145,3261,0
+TOKE.US,D,20230406,000000,6.13,6.2099,6.13,6.185,1875,0
+TOKE.US,D,20230410,000000,6.2,6.2961,6.18,6.2961,2830,0
+TOKE.US,D,20230411,000000,6.3,6.3,6.24,6.24,2879,0
+TOKE.US,D,20230412,000000,6.39,6.39,6.1801,6.185,1954,0
+TOKE.US,D,20230413,000000,6.14,6.2101,6.14,6.2101,1620,0
+TOKE.US,D,20230414,000000,6.21,6.21,6.151,6.19,1579,0
+TOKE.US,D,20230417,000000,6.15,6.2575,6.15,6.2575,3772,0
+TOKE.US,D,20230418,000000,6.255,6.255,6.22,6.2435,3719,0
+TOKE.US,D,20230419,000000,6.2101,6.2695,6.2101,6.2695,4856,0
+TOKE.US,D,20230420,000000,6.2,6.2,6.1341,6.1341,971,0
+TOKE.US,D,20230421,000000,6.11,6.145,6.11,6.145,12428,0
+TOKE.US,D,20230424,000000,6.09,6.16,6.09,6.12,6564,0
+TOKE.US,D,20230425,000000,6.1,6.13,6.0998,6.0998,2238,0
+TOKE.US,D,20230426,000000,6.05,6.0768,6.0315,6.035,4091,0
+TOKE.US,D,20230427,000000,6.05,6.17,6.05,6.16,5997,0
+TOKE.US,D,20230428,000000,6.17,6.23,6.17,6.2106,3204,0
+TOKE.US,D,20230501,000000,6.25,6.25,6.17,6.1999,5524,0
+TOKE.US,D,20230502,000000,6.17,6.17,6.07,6.08,1141,0
+TOKE.US,D,20230503,000000,6.12,6.125,6.06,6.06,2868,0
+TOKE.US,D,20230504,000000,6.11,6.11,6.01,6.08,1721,0
+TOKE.US,D,20230505,000000,6.135,6.175,6.135,6.175,5615,0
+TOKE.US,D,20230508,000000,6.16,6.2373,6.16,6.1957,2491,0
+TOKE.US,D,20230509,000000,6.2,6.2,6.15,6.155,4714,0
+TOKE.US,D,20230510,000000,6.17,6.185,6.14,6.185,2380,0
+TOKE.US,D,20230511,000000,6.14,6.14,6.06,6.075,1414,0
+TOKE.US,D,20230512,000000,6,6,5.95,5.97,3064,0
+TOKE.US,D,20230515,000000,5.91,6.0251,5.91,6.0251,3291,0
+TOKE.US,D,20230516,000000,5.98,5.99,5.94,5.94,1082,0
+TOKE.US,D,20230517,000000,5.92,5.99,5.9,5.99,2314,0
+TOKE.US,D,20230518,000000,6.07,6.07,5.95,5.986,2868,0
+TOKE.US,D,20230519,000000,6,6.03,5.93,5.98,1785,0
+TOKE.US,D,20230522,000000,6,6.1499,5.995,6.01,3480,0
+TOKE.US,D,20230523,000000,6.0174,6.1199,6.0174,6.0382,3194,0
+TOKE.US,D,20230524,000000,6.01,6.01,5.91,5.9537,6096,0
+TOKE.US,D,20230525,000000,5.87,5.935,5.81,5.8256,1618,0
+TOKE.US,D,20230526,000000,5.81,5.87,5.7588,5.7769,5728,0
+TOKE.US,D,20230530,000000,5.76,5.87,5.57,5.71,5082,0
+TOKE.US,D,20230531,000000,5.73,5.75,5.5901,5.71,6439,0
+TOKE.US,D,20230601,000000,5.69,5.7482,5.67,5.7157,2331,0
+TOKE.US,D,20230602,000000,5.755,5.785,5.68,5.785,1264,0
+TOKE.US,D,20230605,000000,5.78,5.7854,5.7,5.7252,3819,0
+TOKE.US,D,20230606,000000,5.695,5.8498,5.67,5.7989,4221,0
+TOKE.US,D,20230607,000000,5.59,5.91,5.59,5.795,3290,0
+TOKE.US,D,20230608,000000,5.8299,5.8299,5.807,5.807,468,0
+TOKE.US,D,20230609,000000,5.75,5.84,5.69,5.69,4967,0
+TOKE.US,D,20230612,000000,5.73,5.7999,5.685,5.79,3928,0
+TOKE.US,D,20230613,000000,5.82,5.84,5.77,5.84,2467,0
+TOKE.US,D,20230614,000000,5.81,5.81,5.755,5.78,1052,0
+TOKE.US,D,20230615,000000,5.72,5.85,5.72,5.84,12387,0
+TOKE.US,D,20230616,000000,5.89,5.89,5.76,5.82,10247,0
+TOKE.US,D,20230620,000000,5.74,5.75,5.7,5.72,4784,0
+TOKE.US,D,20230621,000000,5.7,5.8,5.7,5.7978,10009,0
+TOKE.US,D,20230622,000000,5.6901,5.75,5.69,5.72,23426,0
+TOKE.US,D,20230623,000000,5.7,5.72,5.63,5.63,5444,0
+TOKE.US,D,20230626,000000,5.7,5.7,5.64,5.68,2433,0
+TOKE.US,D,20230627,000000,5.66,5.74,5.63,5.705,6587,0
+TOKE.US,D,20230628,000000,5.64,5.69,5.61,5.68,8491,0
+TOKE.US,D,20230629,000000,5.79,5.79,5.695,5.75,3033,0
+TOKE.US,D,20230630,000000,5.82,5.82,5.61,5.77,2771,0
+TOKE.US,D,20230703,000000,5.83,5.9,5.771,5.8649,10428,0
+TOKE.US,D,20230705,000000,5.77,5.8999,5.77,5.82,11197,0
+TOKE.US,D,20230706,000000,5.8,5.84,5.7501,5.8,4217,0
+TOKE.US,D,20230707,000000,5.84,5.87,5.76,5.835,4863,0
+TOKE.US,D,20230710,000000,5.78,5.86,5.78,5.84,1730,0
+TOKE.US,D,20230711,000000,5.81,5.97,5.81,5.9424,4212,0
+TOKE.US,D,20230712,000000,5.95,5.99,5.9,5.92,2445,0
+TOKE.US,D,20230713,000000,5.995,5.995,5.9512,5.9803,2042,0
+TOKE.US,D,20230714,000000,5.91,5.99,5.9,5.9,1279,0
+TOKE.US,D,20230717,000000,5.9,5.9,5.84,5.8475,3892,0
+TOKE.US,D,20230718,000000,5.95,5.95,5.875,5.875,668,0
+TOKE.US,D,20230719,000000,5.83,5.99,5.83,5.99,4371,0
+TOKE.US,D,20230720,000000,5.99,6,5.93,5.9642,2719,0
+TOKE.US,D,20230721,000000,5.95,5.96,5.92,5.9225,5746,0
+TOKE.US,D,20230724,000000,5.88,6,5.88,5.96,7975,0
+TOKE.US,D,20230725,000000,5.9,5.965,5.9,5.965,1314,0
+TOKE.US,D,20230726,000000,5.9807,6.055,5.8501,6,7077,0
+TOKE.US,D,20230727,000000,6.1,6.1,5.97,6.0248,4591,0
+TOKE.US,D,20230728,000000,6.01,6.1399,6.01,6.1399,5573,0
+TOKE.US,D,20230731,000000,6.06,6.21,6.06,6.21,3481,0
+TOKE.US,D,20230801,000000,6.1276,6.25,6.07,6.205,15421,0
+TOKE.US,D,20230802,000000,6.06,6.1699,5.93,6.15,17600,0
+TOKE.US,D,20230803,000000,6,6.14,6,6.1097,10149,0
+TOKE.US,D,20230804,000000,6.06,6.067,6,6.0152,1801,0
+TOKE.US,D,20230807,000000,5.98,6.005,5.86,5.9898,6885,0
+TOKE.US,D,20230808,000000,5.941,6.09,5.941,6.09,1863,0
+TOKE.US,D,20230809,000000,6.07,6.07,5.92,6,1666,0
+TOKE.US,D,20230810,000000,6.0008,6.0382,5.95,5.9671,1960,0
+TOKE.US,D,20230811,000000,5.94,5.9736,5.94,5.9736,1746,0
+TOKE.US,D,20230814,000000,6,6,5.89,6,5464,0
+TOKE.US,D,20230815,000000,5.93,5.93,5.91,5.91,2211,0
+TOKE.US,D,20230816,000000,5.95,5.95,5.86,5.8834,26623,0
+TOKE.US,D,20230817,000000,5.87,5.99,5.87,5.8933,1849,0
+TOKE.US,D,20230818,000000,5.925,5.9261,5.86,5.89,2630,0
+TOKE.US,D,20230821,000000,5.97,5.97,5.85,5.88,2262,0
+TOKE.US,D,20230822,000000,5.86,5.87,5.85,5.87,3853,0
+TOKE.US,D,20230823,000000,5.86,5.9128,5.86,5.9128,860,0
+TOKE.US,D,20230824,000000,5.97,5.97,5.702,5.76,7199,0
+TOKE.US,D,20230825,000000,5.88,5.9,5.78,5.815,3118,0
+TOKE.US,D,20230828,000000,5.76,5.82,5.76,5.8,4275,0
+TOKE.US,D,20230829,000000,5.85,5.95,5.81,5.9,2483,0
+TOKE.US,D,20230830,000000,5.9,6.23,5.9,6.013,34682,0
+TOKE.US,D,20230831,000000,6.25,6.3255,6.03,6.136,21537,0
+TOKE.US,D,20230901,000000,6.29,6.34,6.18,6.19,4088,0
+TOKE.US,D,20230905,000000,6.27,6.31,6.1648,6.19,6309,0
+TOKE.US,D,20230906,000000,6.18,6.18,6.03,6.0534,9640,0
+TOKE.US,D,20230907,000000,6.04,6.0799,6.0274,6.04,3494,0
+TOKE.US,D,20230908,000000,6.09,6.1721,6.0001,6.15,5276,0
+TOKE.US,D,20230911,000000,6.35,6.46,6.23,6.3615,12221,0
+TOKE.US,D,20230912,000000,6.58,6.58,6.2501,6.305,15155,0
+TOKE.US,D,20230913,000000,6.28,6.36,6,6.2559,9336,0
+TOKE.US,D,20230914,000000,6.43,6.44,6.28,6.35,5857,0
+TOKE.US,D,20230915,000000,6.56,6.56,6.36,6.369,10088,0
+TOKE.US,D,20230918,000000,6.46,6.46,6.215,6.2175,4782,0
+TOKE.US,D,20230919,000000,6.155,6.16,6.09,6.145,1275,0
+TOKE.US,D,20230920,000000,6.28,6.28,6.1217,6.1217,2930,0
+TOKE.US,D,20230921,000000,5.9904,5.9904,5.95,5.99,1891,0
+TOKE.US,D,20230922,000000,6.05,6.05,5.78,5.91,4826,0
+TOKE.US,D,20230925,000000,6.02,6.02,5.79,5.925,4724,0
+TOKE.US,D,20230926,000000,6.11,6.11,5.86,5.86,1367,0
+TOKE.US,D,20230927,000000,5.99,5.99,5.77,5.84,6415,0
+TOKE.US,D,20230928,000000,5.915,5.915,5.75,5.8107,14611,0
+TOKE.US,D,20230929,000000,5.91,5.91,5.77,5.78,5508,0
+TOKE.US,D,20231002,000000,5.83,5.96,5.6,5.6302,13052,0
+TOKE.US,D,20231003,000000,5.53,5.8,5.52,5.52,9465,0
+TOKE.US,D,20231004,000000,5.62,5.62,5.5,5.58,4557,0
+TOKE.US,D,20231005,000000,5.65,5.65,5.5095,5.54,3247,0
+TOKE.US,D,20231006,000000,5.5,5.62,5.4489,5.585,3976,0
+TOKE.US,D,20231009,000000,5.43,5.525,5.43,5.523,8154,0
+TOKE.US,D,20231010,000000,5.61,5.6331,5.55,5.6331,1395,0
+TOKE.US,D,20231011,000000,5.9299,5.9299,5.57,5.58,6757,0
+TOKE.US,D,20231012,000000,5.54,5.56,5.4,5.4106,7473,0
+TOKE.US,D,20231013,000000,5.51,5.51,5.41,5.425,2142,0
+TOKE.US,D,20231016,000000,5.41,5.5207,5.41,5.5207,1817,0
+TOKE.US,D,20231017,000000,5.47,5.5802,5.47,5.5802,1427,0
+TOKE.US,D,20231018,000000,5.47,5.5363,5.46,5.46,2435,0
+TOKE.US,D,20231019,000000,5.43,5.4361,5.38,5.39,2427,0
+TOKE.US,D,20231020,000000,5.37,5.37,5.3054,5.3054,5090,0
+TOKE.US,D,20231023,000000,5.28,5.2999,5.23,5.23,1974,0
+TOKE.US,D,20231024,000000,5.21,5.3596,5.21,5.352,4128,0
+TOKE.US,D,20231025,000000,5.3,5.36,5.25,5.2891,1703,0
+TOKE.US,D,20231026,000000,5.3,5.3,5.14,5.1952,8107,0
+TOKE.US,D,20231027,000000,5.26,5.26,5.11,5.11,5897,0
+TOKE.US,D,20231030,000000,5.11,5.1798,5.11,5.1698,1290,0
+TOKE.US,D,20231031,000000,5.15,5.2,5.15,5.2,7883,0
+TOKE.US,D,20231101,000000,5.25,5.25,5.2353,5.2353,436,0
+TOKE.US,D,20231102,000000,5.3547,5.38,5.32,5.3691,1718,0
+TOKE.US,D,20231103,000000,5.35,5.5101,5.35,5.5003,16458,0
+TOKE.US,D,20231106,000000,5.5,5.59,5.48,5.5052,2031,0
+TOKE.US,D,20231107,000000,5.48,5.5,5.47,5.4816,1266,0
+TOKE.US,D,20231108,000000,5.51,5.53,5.4451,5.4488,7388,0
+TOKE.US,D,20231109,000000,5.4,5.4,5.27,5.2901,2299,0
+TOKE.US,D,20231110,000000,5.22,5.35,5.22,5.3237,3092,0
+TOKE.US,D,20231113,000000,5.27,5.38,5.27,5.3462,3341,0
+TOKE.US,D,20231114,000000,5.32,5.4994,5.32,5.4952,6001,0
+TOKE.US,D,20231115,000000,5.5,5.6,5.48,5.51,6301,0
+TOKE.US,D,20231116,000000,5.48,5.48,5.4355,5.4355,1490,0
+TOKE.US,D,20231117,000000,5.5282,5.5282,5.48,5.5016,3337,0
+TOKE.US,D,20231120,000000,5.48,5.5563,5.48,5.5563,1073,0
+TOKE.US,D,20231121,000000,5.5882,5.5882,5.504,5.5101,1928,0
+TOKE.US,D,20231122,000000,5.52,5.5502,5.52,5.5502,2371,0
+TOKE.US,D,20231124,000000,5.6,5.64,5.57,5.57,1355,0
+TOKE.US,D,20231127,000000,5.61,5.61,5.5457,5.5457,1019,0
+TOKE.US,D,20231128,000000,5.51,5.54,5.51,5.5306,1041,0
+TOKE.US,D,20231129,000000,5.61,5.6299,5.5699,5.5699,5512,0
+TOKE.US,D,20231130,000000,5.6,5.6,5.52,5.5753,1712,0
+TOKE.US,D,20231201,000000,5.57,5.7066,5.57,5.7066,1622,0
+TOKE.US,D,20231204,000000,5.65,5.82,5.65,5.7967,4402,0
+TOKE.US,D,20231205,000000,5.75,5.75,5.68,5.6806,3849,0
+TOKE.US,D,20231206,000000,5.65,5.65,5.63,5.6343,2751,0
+TOKE.US,D,20231207,000000,5.58,5.66,5.58,5.6584,3922,0
+TOKE.US,D,20231208,000000,5.67,5.7047,5.66,5.7047,589,0
+TOKE.US,D,20231211,000000,5.62,5.7,5.6,5.6157,7036,0
+TOKE.US,D,20231212,000000,5.56,5.5719,5.54,5.5529,3545,0
+TOKE.US,D,20231213,000000,5.5,5.706,5.5,5.706,4995,0
+TOKE.US,D,20231214,000000,5.7154,5.8199,5.6901,5.7094,6729,0
+TOKE.US,D,20231215,000000,5.63,5.69,5.61,5.6407,6067,0
+TOKE.US,D,20231218,000000,5.59,5.6375,5.59,5.61,3726,0
+TOKE.US,D,20231219,000000,5.71,5.71,5.66,5.695,24338,0
+TOKE.US,D,20231220,000000,5.62,5.73,5.5901,5.6037,7887,0
+TOKE.US,D,20231221,000000,5.58,5.68,5.58,5.6615,12495,0
+TOKE.US,D,20231222,000000,5.72,5.79,5.72,5.75,9185,0
+TOKE.US,D,20231226,000000,5.89,5.89,5.78,5.81,15156,0
+TOKE.US,D,20231227,000000,5.8,5.9,5.8,5.8556,13254,0
+TOKE.US,D,20231228,000000,5.82,5.9162,5.78,5.885,20191,0
+TOKE.US,D,20231229,000000,5.98,5.98,5.815,5.825,7966,0
+TOKE.US,D,20240102,000000,5.8,5.9599,5.8,5.8551,2211,0
+TOKE.US,D,20240103,000000,5.8,5.9099,5.8,5.8802,2171,0
+TOKE.US,D,20240104,000000,5.875,5.875,5.83,5.85,3666,0
+TOKE.US,D,20240105,000000,5.92,5.92,5.86,5.907,3037,0
+TOKE.US,D,20240108,000000,5.93,5.99,5.86,5.955,5920,0
+TOKE.US,D,20240109,000000,5.99,5.99,5.8,5.81,2533,0
+TOKE.US,D,20240110,000000,5.79,5.79,5.75,5.7705,4432,0
+TOKE.US,D,20240111,000000,5.87,5.87,5.7,5.8152,5640,0
+TOKE.US,D,20240112,000000,5.81,5.84,5.74,5.7699,3032,0
+TOKE.US,D,20240116,000000,5.79,5.9,5.77,5.85,5241,0
+TOKE.US,D,20240117,000000,5.8,5.8,5.74,5.74,3521,0
+TOKE.US,D,20240118,000000,5.83,5.83,5.68,5.6982,2817,0
+TOKE.US,D,20240119,000000,5.61,5.7379,5.6,5.71,4058,0
+TOKE.US,D,20240122,000000,5.69,5.91,5.69,5.75,6464,0
+TOKE.US,D,20240123,000000,5.85,5.85,5.72,5.7798,2706,0
+TOKE.US,D,20240124,000000,5.72,5.805,5.65,5.75,5489,0
+TOKE.US,D,20240125,000000,5.82,5.86,5.65,5.71,4034,0
+TOKE.US,D,20240126,000000,5.72,5.8,5.7059,5.7365,4283,0
+TOKE.US,D,20240129,000000,5.8,5.84,5.7,5.799,7006,0
+TOKE.US,D,20240130,000000,5.6601,5.755,5.6601,5.745,4820,0
+TOKE.US,D,20240131,000000,5.71,5.734,5.6799,5.6799,2911,0
+TOKE.US,D,20240201,000000,5.65,5.8351,5.6,5.8351,3538,0
+TOKE.US,D,20240202,000000,5.89,5.89,5.66,5.7357,5439,0
+TOKE.US,D,20240205,000000,5.62,5.6975,5.55,5.6205,18924,0
+TOKE.US,D,20240206,000000,5.57,5.7754,5.57,5.7754,7101,0
+TOKE.US,D,20240207,000000,5.76,5.7899,5.66,5.66,10620,0
+TOKE.US,D,20240208,000000,5.67,5.71,5.58,5.6906,6934,0
+TOKE.US,D,20240209,000000,5.67,5.7,5.6501,5.68,5666,0
+TOKE.US,D,20240212,000000,5.725,5.775,5.6775,5.7398,5605,0
+TOKE.US,D,20240213,000000,5.63,5.64,5.51,5.5798,1772,0
+TOKE.US,D,20240214,000000,5.56,5.69,5.52,5.6127,2957,0
+TOKE.US,D,20240215,000000,5.72,5.7899,5.64,5.7899,2971,0
+TOKE.US,D,20240216,000000,5.75,5.7825,5.68,5.7569,1906,0
+TOKE.US,D,20240220,000000,5.68,5.7699,5.668,5.7002,5782,0
+TOKE.US,D,20240221,000000,5.66,5.73,5.6,5.62,9775,0
+TOKE.US,D,20240222,000000,5.62,5.7,5.58,5.67,3971,0
+TOKE.US,D,20240223,000000,5.62,5.7353,5.62,5.7353,2318,0
+TOKE.US,D,20240226,000000,5.72,5.76,5.65,5.74,13778,0
+TOKE.US,D,20240227,000000,5.68,5.8099,5.67,5.7345,4036,0
+TOKE.US,D,20240228,000000,5.75,5.79,5.6712,5.72,3702,0
+TOKE.US,D,20240229,000000,5.7,5.735,5.65,5.7,3564,0
+TOKE.US,D,20240301,000000,5.73,5.73,5.6701,5.68,4219,0
+TOKE.US,D,20240304,000000,5.77,5.77,5.59,5.59,7463,0
+TOKE.US,D,20240305,000000,5.6,5.6726,5.55,5.55,4964,0
+TOKE.US,D,20240306,000000,5.54,5.68,5.52,5.61,7495,0
+TOKE.US,D,20240307,000000,5.65,5.6502,5.59,5.63,2783,0
+TOKE.US,D,20240308,000000,5.65,5.7849,5.65,5.7849,4640,0
+TOKE.US,D,20240311,000000,5.81,5.81,5.75,5.7635,2011,0
+TOKE.US,D,20240312,000000,5.6801,5.7399,5.6801,5.7399,1246,0
+TOKE.US,D,20240313,000000,5.71,5.7999,5.7,5.7648,3208,0
+TOKE.US,D,20240314,000000,5.75,5.75,5.665,5.6716,4393,0
+TOKE.US,D,20240315,000000,5.67,5.8099,5.67,5.8099,4483,0
+TOKE.US,D,20240318,000000,5.82,6.05,5.82,6.0395,7650,0
+TOKE.US,D,20240319,000000,6.04,6.04,5.955,6.02,5713,0
+TOKE.US,D,20240320,000000,6.0114,6.12,5.99,6.12,4576,0
+TOKE.US,D,20240321,000000,6.01,6.1296,6,6.1296,4216,0
+TOKE.US,D,20240322,000000,6.18,6.32,6.17,6.2952,3499,0
+TOKE.US,D,20240325,000000,6.37,6.41,6.23,6.23,3418,0
+TOKE.US,D,20240326,000000,6.26,6.3578,6.24,6.3042,5327,0
+TOKE.US,D,20240327,000000,6.43,6.4855,6.298,6.4855,7189,0
+TOKE.US,D,20240328,000000,6.51,6.58,6.38,6.4196,22878,0
+TOKE.US,D,20240401,000000,6.49,6.53,6.3,6.35,17430,0
+TOKE.US,D,20240402,000000,6.37,6.5,6.35,6.44,9493,0
+TOKE.US,D,20240403,000000,6.43,6.79,6.33,6.79,8506,0
+TOKE.US,D,20240404,000000,6.89,6.89,6.4,6.41,25033,0
+TOKE.US,D,20240405,000000,6.48,6.48,6.3101,6.425,9010,0
+TOKE.US,D,20240408,000000,6.41,6.64,6.41,6.4914,6199,0
+TOKE.US,D,20240409,000000,6.36,6.42,6.25,6.3447,6220,0
+TOKE.US,D,20240410,000000,6.18,6.3781,6.18,6.275,8277,0
+TOKE.US,D,20240411,000000,6.33,6.33,6.145,6.2444,3175,0
+TOKE.US,D,20240412,000000,6.23,6.23,6.03,6.0427,10012,0
+TOKE.US,D,20240415,000000,5.97,6.04,5.9201,5.941,5783,0
+TOKE.US,D,20240416,000000,6.02,6.02,5.94,6.0042,15795,0
+TOKE.US,D,20240417,000000,6.17,6.17,5.885,5.96,9633,0
+TOKE.US,D,20240418,000000,6.04,6.05,5.94,5.9454,5096,0
+TOKE.US,D,20240419,000000,5.98,6.0391,5.98,6.0391,2079,0
+TOKE.US,D,20240422,000000,5.9,5.98,5.88,5.9052,5567,0
+TOKE.US,D,20240423,000000,5.89,6.0899,5.89,6.045,4238,0
+TOKE.US,D,20240424,000000,5.9999,6.06,5.9001,6.06,9601,0
+TOKE.US,D,20240425,000000,6.03,6.03,5.95,6.015,1550,0
+TOKE.US,D,20240426,000000,6.0001,6.0299,6,6,3491,0
+TOKE.US,D,20240429,000000,6,6.08,5.8901,5.99,4836,0
+TOKE.US,D,20240430,000000,6.04,6.91,5.9113,6.765,72376,0
+TOKE.US,D,20240501,000000,6.93,6.93,6.25,6.345,56029,0
+TOKE.US,D,20240502,000000,6.43,6.46,6.27,6.4,25024,0
+TOKE.US,D,20240503,000000,6.44,6.559,6.26,6.388,21098,0
+TOKE.US,D,20240506,000000,6.65,6.67,6.4501,6.48,21086,0
+TOKE.US,D,20240507,000000,6.49,6.5298,6.3243,6.3243,6906,0
+TOKE.US,D,20240508,000000,6.35,6.405,6.3,6.345,3555,0
+TOKE.US,D,20240509,000000,6.45,6.4644,6.34,6.4644,5939,0
+TOKE.US,D,20240510,000000,6.5,6.5,6.37,6.3889,2792,0
+TOKE.US,D,20240513,000000,6.365,6.52,6.365,6.51,10297,0
+TOKE.US,D,20240514,000000,6.51,6.73,6.48,6.5505,8531,0
+TOKE.US,D,20240515,000000,6.7,6.7,6.46,6.59,9750,0
+TOKE.US,D,20240516,000000,6.67,6.8899,6.54,6.7101,29070,0
+TOKE.US,D,20240517,000000,7.3,7.47,6.6,6.64,61338,0
+TOKE.US,D,20240520,000000,6.68,6.7799,6.51,6.6393,13625,0
+TOKE.US,D,20240521,000000,6.45,6.62,6.42,6.46,22015,0
+TOKE.US,D,20240522,000000,6.41,6.7,6.41,6.596,22038,0
+TOKE.US,D,20240523,000000,6.59,6.59,6.12,6.13,11473,0
+TOKE.US,D,20240524,000000,6.235,6.3699,6.2,6.25,36330,0
+TOKE.US,D,20240528,000000,6.23,6.41,6.03,6.045,20766,0
+TOKE.US,D,20240529,000000,6.05,6.24,5.9901,6.14,82883,0
+TOKE.US,D,20240530,000000,6.1,6.2,6,6.13,55351,0
+TOKE.US,D,20240531,000000,6.14,6.28,6.06,6.1,56212,0
+TOKE.US,D,20240603,000000,6.15,6.26,6.03,6.05,22054,0
+TOKE.US,D,20240604,000000,6.08,6.11,6.01,6.07,26918,0
+TOKE.US,D,20240605,000000,5.98,6.1499,5.98,5.99,29369,0
+TOKE.US,D,20240606,000000,5.99,6.0396,5.92,5.97,54683,0
+TOKE.US,D,20240607,000000,5.99,6.01,5.9201,5.93,31400,0
+TOKE.US,D,20240610,000000,5.92,5.99,5.89,5.92,24420,0
+TOKE.US,D,20240611,000000,5.86,5.9278,5.82,5.86,12581,0
+TOKE.US,D,20240612,000000,5.89,6,5.84,5.918,27084,0
+TOKE.US,D,20240613,000000,5.85,6.03,5.76,5.76,18972,0
+TOKE.US,D,20240614,000000,5.74,5.7926,5.66,5.7,51132,0
+TOKE.US,D,20240617,000000,5.7,5.7899,5.59,5.71,27397,0
+TOKE.US,D,20240618,000000,5.72,5.8299,5.6415,5.735,8876,0
+TOKE.US,D,20240620,000000,5.7,5.7799,5.7,5.71,8579,0
+TOKE.US,D,20240621,000000,5.64,5.715,5.59,5.62,24919,0
+TOKE.US,D,20240624,000000,5.7,5.83,5.7,5.83,12521,0
+TOKE.US,D,20240625,000000,5.8,5.82,5.752,5.79,5668,0
+TOKE.US,D,20240626,000000,5.76,5.885,5.7069,5.8789,5287,0
+TOKE.US,D,20240627,000000,5.88,5.88,5.863,5.863,710,0
+TOKE.US,D,20240628,000000,5.94,5.94,5.65,5.69,59991,0
+TOKE.US,D,20240701,000000,5.83,5.83,5.54,5.81,20337,0
+TOKE.US,D,20240702,000000,5.71,5.8184,5.6,5.642,5499,0
+TOKE.US,D,20240703,000000,5.61,5.67,5.6,5.67,1527,0
+TOKE.US,D,20240705,000000,5.59,5.7,5.59,5.665,11122,0
+TOKE.US,D,20240708,000000,5.61,5.6599,5.58,5.6236,2704,0
+TOKE.US,D,20240709,000000,5.595,5.6,5.46,5.5392,10738,0
+TOKE.US,D,20240710,000000,5.52,5.56,5.5,5.5089,3725,0
+TOKE.US,D,20240711,000000,5.6,5.76,5.56,5.76,3332,0
+TOKE.US,D,20240712,000000,5.8,5.98,5.72,5.82,18043,0
+TOKE.US,D,20240715,000000,5.87,5.9,5.6501,5.89,40384,0
+TOKE.US,D,20240716,000000,5.77,5.92,5.768,5.8793,15628,0
+TOKE.US,D,20240717,000000,5.94,6,5.86,5.92,24108,0
+TOKE.US,D,20240718,000000,5.86,5.99,5.86,5.89,6618,0
+TOKE.US,D,20240719,000000,5.81,5.89,5.8,5.83,5711,0
+TOKE.US,D,20240722,000000,5.81,6,5.81,5.905,4800,0
+TOKE.US,D,20240723,000000,5.91,6.11,5.85,6.01,54846,0
+TOKE.US,D,20240724,000000,6.05,6.0799,5.8975,5.935,14356,0
+TOKE.US,D,20240725,000000,5.92,6.01,5.86,5.995,112117,0
+TOKE.US,D,20240726,000000,5.99,6.19,5.906,6.16,229586,0
+TOKE.US,D,20240729,000000,6.12,6.2507,6,6.13,8691,0
+TOKE.US,D,20240730,000000,6.07,6.2199,6.01,6.01,3818,0
+TOKE.US,D,20240731,000000,6.17,6.17,6.01,6.0432,104934,0
+TOKE.US,D,20240801,000000,5.95,6.11,5.92,6.02,52786,0
+TOKE.US,D,20240802,000000,5.93,6.0199,5.8,5.89,106305,0
+TOKE.US,D,20240805,000000,5.68,5.69,5.44,5.57,107944,0
+TOKE.US,D,20240806,000000,5.58,5.8,5.58,5.79,13784,0
+TOKE.US,D,20240807,000000,5.85,5.92,5.6601,5.7024,93056,0
+TOKE.US,D,20240808,000000,5.69,6.03,5.69,6.03,17848,0
+TOKE.US,D,20240809,000000,6.03,6.1162,5.92,5.98,31694,0
+TOKE.US,D,20240812,000000,5.97,6,5.86,5.9498,26493,0
+TOKE.US,D,20240813,000000,6.0299,6.1,5.915,6.1,12488,0
+TOKE.US,D,20240814,000000,6.08,6.2296,6.08,6.2003,6052,0
+TOKE.US,D,20240815,000000,6.22,6.25,6.1255,6.2234,9454,0
+TOKE.US,D,20240816,000000,6.1388,6.35,6.1388,6.35,15840,0
+TOKE.US,D,20240819,000000,6.3,6.4999,6.2501,6.375,12023,0
+TOKE.US,D,20240820,000000,6.36,6.4085,6.13,6.188,11227,0
+TOKE.US,D,20240821,000000,6.16,6.3499,6.16,6.18,9838,0
+TOKE.US,D,20240822,000000,6.18,6.26,6.01,6.07,32354,0
+TOKE.US,D,20240823,000000,6.09,6.16,6,6.09,14489,0
+TOKE.US,D,20240826,000000,6.09,6.11,6.09,6.105,5770,0
+TOKE.US,D,20240827,000000,6.01,6.11,5.75,5.77,80644,0
+TOKE.US,D,20240828,000000,5.71,5.9199,5.71,5.75,26469,0
+TOKE.US,D,20240829,000000,5.8,5.965,5.75,5.8,6468,0
+TOKE.US,D,20240830,000000,5.8,5.97,5.8,5.8973,26251,0
+TOKE.US,D,20240903,000000,5.92,6.06,5.8114,5.91,38271,0
+TOKE.US,D,20240904,000000,5.93,6.095,5.86,5.9239,22315,0
+TOKE.US,D,20240905,000000,6,6,5.93,5.9405,18362,0
+TOKE.US,D,20240906,000000,5.97,5.97,5.8504,5.895,5463,0
+TOKE.US,D,20240909,000000,5.86,6.17,5.86,6.125,49912,0
+TOKE.US,D,20240910,000000,6.02,6.2,6,6.125,23460,0
+TOKE.US,D,20240911,000000,6.08,6.31,6.03,6.105,13193,0
+TOKE.US,D,20240912,000000,6.11,6.165,6.04,6.13,9264,0
+TOKE.US,D,20240913,000000,6.11,6.1998,6.012,6.0963,9116,0
+TOKE.US,D,20240916,000000,6.09,6.28,6.07,6.1,10965,0
+TOKE.US,D,20240917,000000,6.11,6.21,6.0923,6.0923,88115,0
+TOKE.US,D,20240918,000000,6.18,6.215,6.06,6.14,5283,0
+TOKE.US,D,20240919,000000,6.18,6.26,6.12,6.15,5423,0
+TOKE.US,D,20240920,000000,6.02,6.2,5.86,5.86,54163,0
+TOKE.US,D,20240923,000000,5.86,6.06,5.86,6,6034,0
+TOKE.US,D,20240924,000000,6.01,6.2,6,6.0867,7147,0
+TOKE.US,D,20240925,000000,6.06,6.06,5.9501,5.955,4795,0
+TOKE.US,D,20240926,000000,6.04,6.1,5.88,6.065,2499,0
+TOKE.US,D,20240927,000000,6.128,6.24,6.02,6.11,13219,0
+TOKE.US,D,20240930,000000,6.07,6.23,6.0401,6.12,28202,0
+TOKE.US,D,20241001,000000,6.11,6.11,5.98,6.01,34436,0
+TOKE.US,D,20241002,000000,5.97,6.02,5.95,5.9852,15477,0
+TOKE.US,D,20241003,000000,5.96,6,5.95,5.965,10266,0
+TOKE.US,D,20241004,000000,5.9701,6.0365,5.97,6.0009,8024,0
+TOKE.US,D,20241007,000000,5.95,6.16,5.92,5.92,11688,0
+TOKE.US,D,20241008,000000,5.9,6,5.9,5.9594,11050,0
+TOKE.US,D,20241009,000000,5.95,5.95,5.87,5.8811,5508,0
+TOKE.US,D,20241010,000000,5.88,5.9999,5.86,5.915,16850,0
+TOKE.US,D,20241011,000000,5.91,6.049,5.87,5.9,12333,0
+TOKE.US,D,20241014,000000,5.89,5.99,5.89,5.95,4961,0
+TOKE.US,D,20241015,000000,5.95,6.03,5.93,5.94,3292,0
+TOKE.US,D,20241016,000000,5.93,6,5.93,5.9847,2259,0
+TOKE.US,D,20241017,000000,6.04,6.04,5.97,6.01,3999,0
+TOKE.US,D,20241018,000000,5.97,6.048,5.93,6.03,32794,0
+TOKE.US,D,20241021,000000,6.05,6.05,5.93,5.9649,7241,0
+TOKE.US,D,20241022,000000,5.93,6.2299,5.93,6.17,11096,0
+TOKE.US,D,20241023,000000,6.14,6.2,6.11,6.198,5025,0
+TOKE.US,D,20241024,000000,6.12,6.148,6.08,6.08,6356,0
+TOKE.US,D,20241025,000000,6.1709,6.2,6.07,6.1506,16056,0
+TOKE.US,D,20241028,000000,6.2,6.2,6,6.1253,4510,0
+TOKE.US,D,20241029,000000,6.15,6.15,6.01,6.03,12708,0
+TOKE.US,D,20241030,000000,6.01,6.01,5.955,5.955,35408,0
+TOKE.US,D,20241031,000000,5.95,5.98,5.92,5.92,1507,0
+TOKE.US,D,20241101,000000,5.92,6,5.92,6,4282,0
+TOKE.US,D,20241104,000000,5.96,6.1999,5.96,6.08,19252,0
+TOKE.US,D,20241105,000000,6.065,6.2,6,6.075,20364,0
+TOKE.US,D,20241106,000000,5.8,5.8,5.28,5.34,304531,0
+TOKE.US,D,20241107,000000,5.38,5.54,5.38,5.52,93993,0
+TOKE.US,D,20241108,000000,5.58,5.71,5.39,5.4,20301,0
+TOKE.US,D,20241111,000000,5.415,5.44,5.1301,5.16,30539,0
+TOKE.US,D,20241112,000000,5.2,5.5299,5.19,5.461,22994,0
+TOKE.US,D,20241113,000000,5.49,5.61,5.4,5.61,40904,0
+TOKE.US,D,20241114,000000,5.63,5.67,5.41,5.44,22813,0
+TOKE.US,D,20241115,000000,5.58,5.68,5.42,5.55,12312,0
+TOKE.US,D,20241118,000000,5.7,5.7,5.5049,5.6,9795,0
+TOKE.US,D,20241119,000000,5.472,5.6,5.45,5.5,68703,0
+TOKE.US,D,20241120,000000,5.5,5.575,5.46,5.47,8106,0
+TOKE.US,D,20241121,000000,5.595,5.595,5.42,5.44,15851,0
+TOKE.US,D,20241122,000000,5.415,5.4589,5.3301,5.44,22338,0
+TOKE.US,D,20241125,000000,5.3918,5.56,5.3918,5.46,28604,0
+TOKE.US,D,20241126,000000,5.45,5.54,5.43,5.5,28843,0
+TOKE.US,D,20241127,000000,5.65,5.65,5.48,5.5094,5439,0
+TOKE.US,D,20241129,000000,5.55,5.56,5.51,5.56,6863,0
+TOKE.US,D,20241202,000000,5.55,5.6,5.5,5.58,19813,0
+TOKE.US,D,20241203,000000,5.61,5.63,5.5101,5.61,24591,0
+TOKE.US,D,20241204,000000,5.51,5.55,5.4322,5.44,10651,0
+TOKE.US,D,20241205,000000,5.47,5.5,5.41,5.41,17604,0
+TOKE.US,D,20241206,000000,5.41,5.61,5.4004,5.425,10651,0
+TOKE.US,D,20241209,000000,5.55,5.55,5.4,5.4,9352,0
+TOKE.US,D,20241210,000000,5.4459,5.5,5.37,5.37,6198,0
+TOKE.US,D,20241211,000000,5.36,5.38,5.2635,5.2635,22761,0
+TOKE.US,D,20241212,000000,5.25,5.25,5.15,5.18,61061,0
+TOKE.US,D,20241213,000000,5.137,5.18,5.13,5.16,4889,0
+TOKE.US,D,20241216,000000,5.19,5.19,5.08,5.09,21032,0
+TOKE.US,D,20241217,000000,5.095,5.12,5.02,5.12,26178,0
+TOKE.US,D,20241218,000000,5.27,5.4,5.08,5.09,13782,0
+TOKE.US,D,20241219,000000,5.23,5.29,5.17,5.23,65914,0
+TOKE.US,D,20241220,000000,5.08,5.22,5.04,5.1443,4945,0
+TOKE.US,D,20241223,000000,5.16,5.19,5.0801,5.16,13464,0
+TOKE.US,D,20241224,000000,5.15,5.18,5.13,5.15,6013,0
+TOKE.US,D,20241226,000000,5.15,5.16,5.1,5.158,2429,0
+TOKE.US,D,20241227,000000,5.18,5.18,5.04,5.07,18860,0
+TOKE.US,D,20241230,000000,5,5.08,4.95,5.0699,95434,0
+TOKE.US,D,20241231,000000,5.07,5.14,5.01,5.1318,15667,0
+TOKE.US,D,20250102,000000,5.2,5.29,5.1,5.1,13609,0
+TOKE.US,D,20250103,000000,5.25,5.25,5.22,5.2278,8379,0
+TOKE.US,D,20250106,000000,5.28,5.29,5.13,5.19,19973,0
+TOKE.US,D,20250107,000000,5.19,5.209,5.11,5.1225,21709,0
+TOKE.US,D,20250108,000000,5.1,5.1001,5,5.0331,25645,0
+TOKE.US,D,20250110,000000,4.99,5,4.92,4.9499,16588,0
+TOKE.US,D,20250113,000000,4.92,4.96,4.87,4.94,25296,0
+TOKE.US,D,20250114,000000,4.92,4.94,4.84,4.84,13680,0
+TOKE.US,D,20250115,000000,4.851,4.9,4.83,4.8571,37163,0
+TOKE.US,D,20250116,000000,4.84,4.855,4.83,4.852,18049,0
+TOKE.US,D,20250117,000000,4.89,4.9,4.7,4.89,14408,0
+TOKE.US,D,20250121,000000,4.9039,4.9483,4.89,4.91,15623,0
+TOKE.US,D,20250122,000000,4.915,4.92,4.84,4.8585,24550,0
+TOKE.US,D,20250123,000000,4.89,4.99,4.87,4.8779,34531,0
+TOKE.US,D,20250124,000000,4.9,4.98,4.87,4.96,22009,0
+TOKE.US,D,20250127,000000,4.977,5.01,4.89,4.94,65759,0
+TOKE.US,D,20250128,000000,4.9826,4.99,4.9,4.94,5580,0
+TOKE.US,D,20250129,000000,4.98,5.0099,4.92,4.93,7055,0
+TOKE.US,D,20250130,000000,4.91,5.0253,4.88,5.01,26282,0
+TOKE.US,D,20250131,000000,5.01,5.01,4.9,4.94,8313,0
+TOKE.US,D,20250203,000000,4.87,4.89,4.836,4.865,12266,0
+TOKE.US,D,20250204,000000,4.9001,5,4.88,4.9801,9573,0
+TOKE.US,D,20250205,000000,5.1,5.13,5.06,5.095,10200,0
+TOKE.US,D,20250206,000000,5.14,5.15,5.08,5.1,5755,0
+TOKE.US,D,20250207,000000,5.1,5.1,4.9855,4.9855,21334,0
+TOKE.US,D,20250210,000000,4.99,5.0499,4.9899,5.0499,3572,0
+TOKE.US,D,20250211,000000,5.03,5.07,4.97,5.04,24385,0
+TOKE.US,D,20250212,000000,5.01,5.051,5.01,5.0372,4559,0
+TOKE.US,D,20250213,000000,5.029,5.1197,5.029,5.1197,3470,0
+TOKE.US,D,20250214,000000,5.05,5.16,5.0301,5.0636,8509,0
+TOKE.US,D,20250218,000000,5.04,5.08,4.98,4.98,9650,0
+TOKE.US,D,20250219,000000,4.98,5,4.94,4.9732,5789,0
+TOKE.US,D,20250220,000000,4.95,5.02,4.94,4.995,13873,0
+TOKE.US,D,20250221,000000,5.04,5.04,4.97,4.99,5562,0
+TOKE.US,D,20250224,000000,4.97,4.99,4.95,4.979,3873,0
+TOKE.US,D,20250225,000000,5.01,5.01,4.89,4.8935,13526,0
+TOKE.US,D,20250226,000000,4.92,4.96,4.9,4.93,6146,0
+TOKE.US,D,20250227,000000,4.902,4.955,4.87,4.9549,18335,0
+TOKE.US,D,20250228,000000,4.9301,4.9301,4.85,4.88,10032,0
+TOKE.US,D,20250303,000000,4.9,4.92,4.8,4.8289,8909,0
+TOKE.US,D,20250304,000000,4.79,4.89,4.69,4.69,19180,0
+TOKE.US,D,20250305,000000,4.74,4.8499,4.65,4.825,292746,0
+TOKE.US,D,20250306,000000,4.755,4.8296,4.7,4.7,18483,0
+TOKE.US,D,20250307,000000,4.7,4.75,4.69,4.7164,6554,0
+TOKE.US,D,20250310,000000,4.66,4.7,4.57,4.64,16545,0
+TOKE.US,D,20250311,000000,4.57,4.57,4.5,4.5608,55359,0
+TOKE.US,D,20250312,000000,4.55,4.5866,4.55,4.5866,8103,0
+TOKE.US,D,20250313,000000,4.6,4.62,4.48,4.48,4191,0
+TOKE.US,D,20250314,000000,4.5475,4.56,4.52,4.5503,12953,0
+TOKE.US,D,20250317,000000,4.5,4.65,4.5,4.59,47511,0
+TOKE.US,D,20250318,000000,4.6,4.6,4.52,4.52,6506,0
+TOKE.US,D,20250319,000000,4.5001,4.59,4.5001,4.565,12710,0
+TOKE.US,D,20250320,000000,4.6099,4.6099,4.5201,4.57,2880,0
+TOKE.US,D,20250321,000000,4.545,4.545,4.512,4.5333,9646,0
+TOKE.US,D,20250324,000000,4.575,4.59,4.52,4.5564,15784,0
+TOKE.US,D,20250325,000000,4.65,4.65,4.5321,4.5321,758,0
+TOKE.US,D,20250326,000000,4.51,4.533,4.41,4.4842,39388,0
+TOKE.US,D,20250327,000000,4.44,4.5564,4.431,4.5564,6708,0
+TOKE.US,D,20250328,000000,4.5,4.525,4.4899,4.525,1571,0
+TOKE.US,D,20250331,000000,4.47,4.5,4.42,4.5,4180,0
+TOKE.US,D,20250401,000000,4.46,4.505,4.36,4.4121,39000,0
+TOKE.US,D,20250402,000000,4.37,4.4191,4.34,4.36,12468,0
+TOKE.US,D,20250403,000000,4.32,4.32,4.23,4.235,27012,0
+TOKE.US,D,20250404,000000,4.25,4.25,4.01,4.045,23351,0
+TOKE.US,D,20250407,000000,4,4.039,3.87,3.93,91271,0
+TOKE.US,D,20250408,000000,4.03,4.03,3.88,3.88,33497,0
+TOKE.US,D,20250409,000000,3.9399,4.075,3.86,4.0699,10281,0
+TOKE.US,D,20250410,000000,4.1,4.12,4,4.06,8343,0
+TOKE.US,D,20250411,000000,4.11,4.12,4.03,4.12,5942,0
+TOKE.US,D,20250414,000000,4.15,4.19,4.09,4.1388,28976,0
+TOKE.US,D,20250415,000000,4.1,4.18,4.07,4.1521,16241,0
+TOKE.US,D,20250416,000000,4.17,4.26,4.12,4.215,5707,0
+TOKE.US,D,20250417,000000,4.0622,4.31,4.0622,4.31,6125,0
+TOKE.US,D,20250421,000000,4.35,4.35,4.2001,4.23,11917,0
+TOKE.US,D,20250422,000000,4.22,4.27,4.2,4.2304,6421,0
+TOKE.US,D,20250423,000000,4.201,4.319,4.201,4.2314,3987,0
+TOKE.US,D,20250424,000000,4.2732,4.65,4.2,4.5918,31478,0
+TOKE.US,D,20250425,000000,4.62,4.73,4.56,4.6178,9813,0
+TOKE.US,D,20250428,000000,4.62,4.73,4.5,4.56,5053,0
+TOKE.US,D,20250429,000000,4.68,4.7,4.52,4.69,2932,0
+TOKE.US,D,20250430,000000,4.675,5,4.47,4.8973,13682,0
+TOKE.US,D,20250501,000000,4.92,5.01,4.88,4.8807,3924,0
+TOKE.US,D,20250502,000000,4.8001,4.9,4.7801,4.835,2832,0
+TOKE.US,D,20250505,000000,4.84,4.87,4.794065,4.8603,2524,0
+TOKE.US,D,20250506,000000,4.81,4.81,4.7,4.7368,2035,0
+TOKE.US,D,20250507,000000,4.8,4.8,4.72,4.7244,1100,0
+TOKE.US,D,20250508,000000,4.74,4.84,4.69,4.71,2706,0
+TOKE.US,D,20250509,000000,4.72,4.72,4.5983,4.5983,47336,0
+TOKE.US,D,20250512,000000,4.62,4.62,4.54,4.5894,17299,0
+TOKE.US,D,20250513,000000,4.55,4.65,4.54,4.64,12795,0
+TOKE.US,D,20250514,000000,4.69,4.82,4.62,4.6534,11481,0
+TOKE.US,D,20250515,000000,4.56,4.74,4.54,4.7158,9323,0
+TOKE.US,D,20250516,000000,4.67,4.76,4.65,4.6919,21279,0
+TOKE.US,D,20250519,000000,4.7,4.74,4.59,4.6705,2342,0
+TOKE.US,D,20250520,000000,4.701,4.79,4.701,4.7601,4403,0
+TOKE.US,D,20250521,000000,4.81,4.81,4.73,4.7459,535,0
+TOKE.US,D,20250522,000000,4.7873,4.9,4.7001,4.71,3484,0
+TOKE.US,D,20250523,000000,4.71,4.71,4.7023,4.7059,1123,0
+TOKE.US,D,20250527,000000,4.68,4.99,4.67,4.735,9364,0
+TOKE.US,D,20250528,000000,4.74,4.81,4.7,4.7044,1094,0
+TOKE.US,D,20250529,000000,4.62,4.65,4.57,4.65,6019,0
+TOKE.US,D,20250530,000000,4.6797,4.6797,4.5991,4.5991,3403,0
+TOKE.US,D,20250602,000000,4.56,4.6007,4.5,4.6007,9911,0
+TOKE.US,D,20250603,000000,4.57,4.58,4.57,4.5747,7278,0
+TOKE.US,D,20250604,000000,4.57,4.66,4.55,4.5706,41770,0
+TOKE.US,D,20250605,000000,4.62,4.639,4.5,4.5763,6308,0
+TOKE.US,D,20250606,000000,4.6078,4.6199,4.55,4.5898,6552,0
+TOKE.US,D,20250609,000000,4.6559,4.6559,4.5,4.565,6419,0
+TOKE.US,D,20250610,000000,4.677,4.6935,4.55,4.5997,7353,0
+TOKE.US,D,20250611,000000,4.5595,4.5595,4.5346,4.5346,531,0
+TOKE.US,D,20250612,000000,4.5877,4.5877,4.51,4.51,2636,0
+TOKE.US,D,20250613,000000,4.52,4.52,4.41,4.41,84250,0
+TOKE.US,D,20250616,000000,4.44,4.6,4.36,4.4,16994,0
+TOKE.US,D,20250617,000000,4.4886,4.498,4.3,4.42,20135,0
+TOKE.US,D,20250618,000000,4.5,4.51,4.4,4.405,5308,0
+TOKE.US,D,20250620,000000,4.444,4.45,4.32,4.3406,6012,0
+TOKE.US,D,20250623,000000,4.37,4.41,4.27,4.34,3789,0
+TOKE.US,D,20250624,000000,4.32,4.44,4.27,4.31,4438,0
+TOKE.US,D,20250625,000000,4.34,4.44,4.33,4.3608,3903,0
+TOKE.US,D,20250626,000000,4.36,4.47,4.35,4.39,3941,0
+TOKE.US,D,20250627,000000,4.37,4.4888,4.35,4.4373,2452,0
+TOKE.US,D,20250630,000000,4.5,4.5,4.4,4.4791,3884,0
+TOKE.US,D,20250701,000000,4.53,4.55,4.5,4.5268,6882,0
+TOKE.US,D,20250702,000000,4.5001,4.63,4.5,4.6,11716,0
+TOKE.US,D,20250703,000000,4.6,4.65,4.5,4.5783,1525,0
+TOKE.US,D,20250707,000000,4.51,4.65,4.5,4.575,4684,0
+TOKE.US,D,20250708,000000,4.58,4.7196,4.58,4.7,8176,0
+TOKE.US,D,20250709,000000,4.69,4.8,4.63,4.715,14356,0
+TOKE.US,D,20250710,000000,4.72,5.12,4.63,4.8622,20743,0
+TOKE.US,D,20250711,000000,4.95,4.9883,4.7901,4.87,10247,0
+TOKE.US,D,20250714,000000,4.95,5,4.81,4.84,6512,0
+TOKE.US,D,20250715,000000,4.82,4.83,4.73,4.755,23111,0
+TOKE.US,D,20250716,000000,4.76,4.76,4.73,4.76,4833,0
+TOKE.US,D,20250717,000000,4.7117,4.84,4.7117,4.7596,2251,0
+TOKE.US,D,20250718,000000,4.7087,4.84,4.64,4.71,4627,0
+TOKE.US,D,20250721,000000,4.77,4.855,4.66,4.84,3379,0
+TOKE.US,D,20250722,000000,4.88,4.98,4.81,4.93,8486,0
+TOKE.US,D,20250723,000000,4.87,4.95,4.8,4.8842,4434,0
+TOKE.US,D,20250724,000000,4.915,4.98,4.8,4.8647,8483,0
+TOKE.US,D,20250725,000000,4.81,5,4.81,4.9169,5701,0
+TOKE.US,D,20250728,000000,4.9196,4.95,4.81,4.875,4043,0
+TOKE.US,D,20250729,000000,4.86,4.86,4.7802,4.8072,3123,0
+TOKE.US,D,20250730,000000,4.835,4.89,4.78,4.78,7395,0
+TOKE.US,D,20250731,000000,4.8,4.91,4.8,4.805,3226,0
+TOKE.US,D,20250801,000000,4.77,4.94,4.75,4.8501,6968,0
+TOKE.US,D,20250804,000000,4.99,5.1,4.78,4.9922,16460,0
+TOKE.US,D,20250805,000000,5.0602,5.2,4.96,5.12,84786,0
+TOKE.US,D,20250806,000000,5.19,5.29,5.0991,5.115,23585,0
+TOKE.US,D,20250807,000000,4.75,5.2021,4.75,5.1303,8172,0
+TOKE.US,D,20250808,000000,5.2,5.39,5.1,5.3597,46534,0
+TOKE.US,D,20250811,000000,5.55,6.09,5.55,6.0875,72950,0
+TOKE.US,D,20250812,000000,6.16,6.27,5.9501,6.09,56999,0
+TOKE.US,D,20250813,000000,6.145,6.42,6.05,6.42,65221,0
+TOKE.US,D,20250814,000000,6.5,6.51,6.262,6.32,14629,0
+TOKE.US,D,20250815,000000,6.27,6.37,6.0771,6.0771,14832,0
+TOKE.US,D,20250818,000000,6.2,6.37,6.07,6.3453,17775,0
+TOKE.US,D,20250819,000000,6.33,6.34,6.01,6.01,13374,0
+TOKE.US,D,20250820,000000,6.05,6.23,6.0028,6.23,2608,0
+TOKE.US,D,20250821,000000,6.21,6.385,6.21,6.385,5504,0
+TOKE.US,D,20250822,000000,6.38,6.49,6.33,6.48,19942,0
+TOKE.US,D,20250825,000000,6.55,6.6,6.49,6.58,9433,0
+TOKE.US,D,20250826,000000,6.58,6.66,6.48,6.66,11249,0
+TOKE.US,D,20250827,000000,6.61,6.71,6.47,6.66,12403,0
+TOKE.US,D,20250828,000000,6.675,6.92,6.64,6.7689,17533,0
+TOKE.US,D,20250829,000000,6.87,6.87,6.59,6.7369,12971,0
+TOKE.US,D,20250902,000000,6.53,6.69,6.42,6.42,23324,0
+TOKE.US,D,20250903,000000,6.39,6.48,6.01,6.0452,19966,0
+TOKE.US,D,20250904,000000,6.01,6.0994,5.91,6.05,10017,0
+TOKE.US,D,20250905,000000,6.2299,6.2299,6.08,6.2057,3645,0
+TOKE.US,D,20250908,000000,6.12,6.32,6.051,6.13,17177,0
+TOKE.US,D,20250909,000000,6.105,6.431,6.105,6.32,747277,0
+TOKE.US,D,20250910,000000,6.3783,6.3783,6.13,6.1601,226223,0
+TOKE.US,D,20250911,000000,6.2058,6.2798,6.14,6.14,116680,0
+TOKE.US,D,20250912,000000,6.12,6.17,6.06,6.09,314653,0
+TOKE.US,D,20250915,000000,6.09,6.12,6.01,6.04,200678,0
+TOKE.US,D,20250916,000000,6.03,6.125,6.01,6.09,175811,0
+TOKE.US,D,20250917,000000,6.13,6.21,6.06,6.12,119336,0
+TOKE.US,D,20250918,000000,6.12,6.32,6.03,6.3,250246,0
+TOKE.US,D,20250919,000000,6.45,6.45,6.14,6.175,283130,0
+TOKE.US,D,20250922,000000,6.16,6.2199,6.1,6.16,51162,0
+TOKE.US,D,20250923,000000,6.1245,6.28,6.0892,6.1012,46093,0
+TOKE.US,D,20250924,000000,6.18,6.21,6.09,6.21,44719,0
+TOKE.US,D,20250925,000000,6.1715,6.18,6.01,6.01,137382,0
+TOKE.US,D,20250926,000000,6,6.06,5.92,5.93,260212,0
+TOKE.US,D,20250929,000000,6.45,6.69,6.26,6.69,332496,0
+TOKE.US,D,20250930,000000,6.63,6.63,6.355,6.46,314901,0
+TOKE.US,D,20251001,000000,6.3972,6.53,6.3,6.41,256972,0
+TOKE.US,D,20251002,000000,6.51,6.61,6.2,6.47,383518,0
+TOKE.US,D,20251003,000000,6.49,6.53,6.33,6.4,248687,0
+TOKE.US,D,20251006,000000,6.4058,6.49,6.33,6.49,69895,0
+TOKE.US,D,20251007,000000,6.5,6.6,6.4,6.47,59219,0
+TOKE.US,D,20251008,000000,6.4,6.5262,6.4,6.49,42851,0
+TOKE.US,D,20251009,000000,6.54,6.59,6.4,6.54,194391,0
+TOKE.US,D,20251010,000000,6.55,6.55,6.2,6.25,78240,0
+TOKE.US,D,20251013,000000,6.35,6.3796,6.21,6.35,43767,0
+TOKE.US,D,20251014,000000,6.25,6.3947,6.16,6.32,92550,0
+TOKE.US,D,20251015,000000,6.35,6.61,6.25,6.41,177135,0
+TOKE.US,D,20251016,000000,6.355,6.5779,6.11,6.25,89425,0
+TOKE.US,D,20251017,000000,6.1673,6.3,6.131,6.17,87994,0
+TOKE.US,D,20251020,000000,6.2125,6.33,6.16,6.17,39503,0
+TOKE.US,D,20251021,000000,6.19,6.23,5.95,5.98,68747,0
+TOKE.US,D,20251022,000000,5.9695,5.9695,5.86,5.88,74728,0
+TOKE.US,D,20251023,000000,5.959,6.09,5.9,6.08,199870,0
+TOKE.US,D,20251024,000000,6.175,6.25,6.09,6.2,272749,0
+TOKE.US,D,20251027,000000,6.163,6.22,6.01,6.02,72407,0
+TOKE.US,D,20251028,000000,6.065,6.065,5.6019,5.73,1508789,0
+TOKE.US,D,20251029,000000,5.73,5.83,5.65,5.72,316883,0
+TOKE.US,D,20251030,000000,5.69,5.82,5.65,5.66,141169,0
+TOKE.US,D,20251031,000000,5.7074,5.81,5.65,5.8044,83832,0
+TOKE.US,D,20251103,000000,5.61,5.81,5.58,5.75,83063,0
+TOKE.US,D,20251104,000000,5.66,5.82,5.57,5.709,42183,0
+TOKE.US,D,20251105,000000,5.82,5.82,5.69,5.7213,80755,0
+TOKE.US,D,20251106,000000,5.715,5.74,5.6,5.63,18756,0
+TOKE.US,D,20251107,000000,5.55,5.68,5.48,5.62,47765,0
+TOKE.US,D,20251110,000000,5.67,5.98,5.67,5.94,159459,0
+TOKE.US,D,20251111,000000,5.95,5.99,5.8105,5.9,36753,0
+TOKE.US,D,20251112,000000,5.86,5.9,5.7662,5.8036,14630,0
+TOKE.US,D,20251113,000000,5.6955,5.79,5.65,5.6905,15390,0
+TOKE.US,D,20251114,000000,5.5,5.5749,5.2801,5.37,125552,0
+TOKE.US,D,20251117,000000,5.43,5.6,5.29,5.32,32612,0
+TOKE.US,D,20251118,000000,5.3488,5.43,5.29,5.3898,12462,0
+TOKE.US,D,20251119,000000,5.32,5.395,5.21,5.21,9720,0
+TOKE.US,D,20251120,000000,5.389,5.389,5.1,5.13,22994,0
+TOKE.US,D,20251121,000000,5.13,5.425,5.0501,5.425,30928,0
+TOKE.US,D,20251124,000000,5.34,5.4874,5.26,5.3943,10636,0
+TOKE.US,D,20251125,000000,5.37,5.4299,5.2898,5.35,15394,0
+TOKE.US,D,20251126,000000,5.37,5.4799,5.3511,5.4552,9387,0
+TOKE.US,D,20251128,000000,5.33,5.58,5.33,5.39,10539,0
+TOKE.US,D,20251201,000000,5.39,5.6228,5.38,5.6228,12614,0
+TOKE.US,D,20251202,000000,5.545,5.57,5.47,5.505,7991,0
+TOKE.US,D,20251203,000000,5.52,5.5706,5.43,5.502,7052,0
+TOKE.US,D,20251204,000000,5.64,5.64,5.46,5.5641,15328,0
+TOKE.US,D,20251205,000000,5.48,5.5501,5.38,5.425,14619,0
+TOKE.US,D,20251208,000000,5.39,5.48,5.28,5.36,7758,0
+TOKE.US,D,20251209,000000,5.25,5.48,5.06,5.4,11880,0
+TOKE.US,D,20251210,000000,5.41,5.49,5.41,5.4407,21688,0
+TOKE.US,D,20251211,000000,5.4,5.56,5.4,5.4901,34886,0
+TOKE.US,D,20251212,000000,6.06,6.73,6.01,6.6399,148851,0
+TOKE.US,D,20251215,000000,6.81,6.81,6.36,6.43,82022,0
+TOKE.US,D,20251216,000000,6.4,6.94,6.4,6.85,54815,0
+TOKE.US,D,20251217,000000,7.334,7.334,6.87,6.88,70415,0
+TOKE.US,D,20251218,000000,7.12,7.25,5.97,6.3,151288,0
+TOKE.US,D,20251219,000000,6.5,6.56,6.32,6.32,1316977,0
+TOKE.US,D,20251222,000000,6.35,6.42,6.0845,6.1242,589981,0
+TOKE.US,D,20251223,000000,6.1,6.2,6.0056,6.18,415428,0
+TOKE.US,D,20251224,000000,6.21,6.3,6.1,6.26,64876,0
+TOKE.US,D,20251226,000000,6.38,6.38,6.15,6.25,163582,0
+TOKE.US,D,20251229,000000,6.17,6.3,6.03,6.07,241045,0
+TOKE.US,D,20251230,000000,6.07,6.3,6.02,6.19,117215,0
+TOKE.US,D,20251231,000000,6.179,6.22,6.1,6.16,73203,0
+TOKE.US,D,20260102,000000,6.18,6.2884,6.16,6.19,153313,0
+TOKE.US,D,20260105,000000,6.19,6.2,6.05,6.13,282844,0
+TOKE.US,D,20260106,000000,6.1,6.18,6.0566,6.095,929110,0
+TOKE.US,D,20260107,000000,6.11,6.14,6.06,6.08,114804,0
+TOKE.US,D,20260108,000000,6.095,6.16,6.06,6.11,105425,0
+TOKE.US,D,20260109,000000,6.17,6.18,6.035,6.1516,370515,0
+TOKE.US,D,20260112,000000,6.19,6.2704,6.06,6.18,424489,0
+TOKE.US,D,20260113,000000,6.1461,6.22,6.09,6.14,200396,0
+TOKE.US,D,20260114,000000,6.14,6.19,6.09,6.19,87082,0
+TOKE.US,D,20260115,000000,6.165,6.23,6.1201,6.16,76164,0
+TOKE.US,D,20260116,000000,6.1999,6.1999,6.0353,6.06,141485,0
+TOKE.US,D,20260120,000000,6,6.108,5.97,5.98,71465,0
+TOKE.US,D,20260121,000000,6.0515,6.0685,5.85,5.88,1153847,0
+TOKE.US,D,20260122,000000,5.93,6.04,5.86,5.98,355061,0
+TOKE.US,D,20260123,000000,5.9697,6.12,5.95,6.09,77343,0
+TOKE.US,D,20260126,000000,6.05,6.09,5.96,5.97,41253,0
+TOKE.US,D,20260127,000000,5.99,6.02,5.93,5.98,51829,0
+TOKE.US,D,20260128,000000,5.96,6.01,5.854,5.86,59797,0
+TOKE.US,D,20260129,000000,5.86,5.86,5.72,5.7951,31485,0
+TOKE.US,D,20260130,000000,5.85,5.87,5.73,5.7852,26162,0
+TOKE.US,D,20260202,000000,5.82,5.83,5.76,5.79,31027,0
+TOKE.US,D,20260203,000000,5.77,5.88,5.76,5.83,51875,0
+TOKE.US,D,20260204,000000,5.8086,5.92,5.76,5.92,21673,0
+TOKE.US,D,20260205,000000,5.89,5.93,5.76,5.76,29925,0
+TOKE.US,D,20260206,000000,5.855,5.9131,5.74,5.87,30738,0
+TOKE.US,D,20260209,000000,5.85,5.88,5.8,5.845,13987,0
+TOKE.US,D,20260210,000000,5.8265,5.89,5.77,5.78,143801,0
+TOKE.US,D,20260211,000000,5.81,5.81,5.74,5.74,10094,0
+TOKE.US,D,20260212,000000,5.8247,5.8247,5.652,5.66,14895,0
+TOKE.US,D,20260213,000000,5.67,5.77,5.65,5.72,26551,0
+TOKE.US,D,20260217,000000,5.69,5.7531,5.65,5.69,12803,0
+TOKE.US,D,20260218,000000,5.72,5.76,5.64,5.67,34843,0
diff --git a/daily/us/nyse etfs/2/tpyp.us.txt b/daily/us/nyse etfs/2/tpyp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff3ef1178f4a2286c0dc6f6aa644a175a8d7d0be
--- /dev/null
+++ b/daily/us/nyse etfs/2/tpyp.us.txt	
@@ -0,0 +1,2629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPYP.US,D,20150630,000000,17.7289,17.7621,17.6703,17.7084,174582.63836952,0
+TPYP.US,D,20150701,000000,17.5813,17.5813,17.5647,17.5813,20211.214755328,0
+TPYP.US,D,20150702,000000,17.6439,17.6439,17.6439,17.6439,285.32757763177,0
+TPYP.US,D,20150706,000000,17.4551,17.4551,17.4551,17.4551,1413.3430547925,0
+TPYP.US,D,20150707,000000,17.5568,17.5568,17.5568,17.5568,285.32757763177,0
+TPYP.US,D,20150708,000000,17.4737,17.4737,17.4737,17.4737,1695.6025939551,0
+TPYP.US,D,20150709,000000,17.3251,17.3828,17.3251,17.3397,2121.0372616784,0
+TPYP.US,D,20150710,000000,17.4023,17.4874,17.4023,17.4796,112938.58676769,0
+TPYP.US,D,20150713,000000,17.6292,17.7553,17.5949,17.6917,4805.5709221924,0
+TPYP.US,D,20150717,000000,17.77,17.77,17.3759,17.3828,707.69420688596,0
+TPYP.US,D,20150720,000000,17.3319,17.3319,17.0415,17.0415,2826.686109585,0
+TPYP.US,D,20150721,000000,16.978,16.978,16.978,16.978,707.69420688596,0
+TPYP.US,D,20150723,000000,16.978,16.978,16.4636,16.5282,150395.24575816,0
+TPYP.US,D,20150724,000000,16.4822,16.5556,16.4822,16.5116,27704.387376504,0
+TPYP.US,D,20150727,000000,16.5047,16.5408,16.5047,16.5408,19785.780087605,0
+TPYP.US,D,20150728,000000,16.5408,16.5408,16.5408,16.5408,849.84665595699,0
+TPYP.US,D,20150730,000000,16.9222,16.9222,16.9222,16.9222,1130.0608361402,0
+TPYP.US,D,20150731,000000,16.9652,16.9652,16.9154,16.9154,4664.4411526111,0
+TPYP.US,D,20150803,000000,16.9154,16.9154,16.9154,16.9154,140.10709009158,0
+TPYP.US,D,20150805,000000,16.9154,16.9154,16.9154,16.9154,140.10709009158,0
+TPYP.US,D,20150806,000000,16.0813,16.0813,15.6491,15.7557,18095.290891099,0
+TPYP.US,D,20150807,000000,16.05,16.05,15.8906,15.8906,3675.5100860522,0
+TPYP.US,D,20150810,000000,15.8906,15.8906,15.8906,15.8906,140.10709009158,0
+TPYP.US,D,20150811,000000,16.1243,16.1947,16.1243,16.1947,564.51907832522,0
+TPYP.US,D,20150813,000000,16.1947,16.1947,16.1947,16.1947,140.10709009158,0
+TPYP.US,D,20150817,000000,16.6964,16.7932,16.6964,16.7932,1130.0608361402,0
+TPYP.US,D,20150818,000000,16.7316,16.7316,16.5408,16.5732,7351.0201721045,0
+TPYP.US,D,20150819,000000,16.3355,16.3355,16.3355,16.3355,424.41198823363,0
+TPYP.US,D,20150820,000000,16.1859,16.1859,16.1644,16.1644,991.99910502801,0
+TPYP.US,D,20150821,000000,15.6559,15.8183,15.6559,15.7419,707.69420688596,0
+TPYP.US,D,20150824,000000,15.3293,15.5053,15.3293,15.5053,1767.1901582355,0
+TPYP.US,D,20150825,000000,15.4144,15.4144,14.9636,14.9636,3253.143456798,0
+TPYP.US,D,20150826,000000,14.9842,15.0194,14.947,15.0194,707.69420688596,0
+TPYP.US,D,20150827,000000,16.1859,16.1859,15.8105,15.8105,285.32757763177,0
+TPYP.US,D,20150828,000000,15.8994,16.05,15.8994,16.0304,4664.4411526111,0
+TPYP.US,D,20150831,000000,15.8183,16.1028,15.8183,16.1028,1695.6025939551,0
+TPYP.US,D,20150901,000000,15.7693,15.7693,15.7479,15.7479,564.51907832522,0
+TPYP.US,D,20150902,000000,15.5347,15.5347,15.4779,15.4779,285.32757763177,0
+TPYP.US,D,20150903,000000,15.5405,15.7419,15.5405,15.6637,2969.8612381457,0
+TPYP.US,D,20150904,000000,15.4603,15.4603,15.4301,15.4369,1413.3430547925,0
+TPYP.US,D,20150908,000000,15.6442,15.6442,15.6442,15.6442,140.10709009158,0
+TPYP.US,D,20150909,000000,15.6119,15.6119,15.6119,15.6119,140.10709009158,0
+TPYP.US,D,20150910,000000,15.4467,15.4467,15.4144,15.4301,1577.9944526373,0
+TPYP.US,D,20150911,000000,15.1191,15.1191,14.9695,14.9695,991.99910502801,0
+TPYP.US,D,20150914,000000,14.9842,14.9842,14.9147,14.9274,21344.343629938,0
+TPYP.US,D,20150915,000000,14.9773,14.9773,14.9773,14.9773,140.10709009158,0
+TPYP.US,D,20150916,000000,15.0683,15.0683,15.0683,15.0683,140.10709009158,0
+TPYP.US,D,20150917,000000,15.3509,15.3509,15.3293,15.3293,285.32757763177,0
+TPYP.US,D,20150918,000000,15.3293,15.3293,15.3019,15.3019,1413.3430547925,0
+TPYP.US,D,20150921,000000,15.3421,15.5015,15.3186,15.5015,564.51907832522,0
+TPYP.US,D,20150922,000000,15.3019,15.3019,15.2599,15.2931,564.51907832522,0
+TPYP.US,D,20150923,000000,15.212,15.212,14.8258,14.8258,419.29859078503,0
+TPYP.US,D,20150924,000000,14.5892,14.5892,14.5754,14.5754,299.64509048784,0
+TPYP.US,D,20150925,000000,14.9969,14.9969,14.8042,14.8121,2378.7524930878,0
+TPYP.US,D,20150928,000000,14.5256,14.5256,14.5256,14.5256,139.08441060187,0
+TPYP.US,D,20150929,000000,14.2762,14.2762,13.6524,13.6524,2378.7524930878,0
+TPYP.US,D,20150930,000000,14.0533,14.0533,14.0249,14.0249,2936.112814985,0
+TPYP.US,D,20151001,000000,14.4669,14.4669,14.3604,14.3604,2238.6454029962,0
+TPYP.US,D,20151002,000000,14.4904,14.8756,14.4904,14.8756,283.28221865233,0
+TPYP.US,D,20151005,000000,15.2541,15.2541,15.2541,15.2541,248.51111600186,0
+TPYP.US,D,20151006,000000,15.4487,15.6549,15.4487,15.5465,22664.622851166,0
+TPYP.US,D,20151007,000000,15.8769,15.8769,15.8769,15.8769,139.08441060187,0
+TPYP.US,D,20151008,000000,15.8427,15.8427,15.8427,15.8427,419.29859078503,0
+TPYP.US,D,20151009,000000,16.0129,16.0129,15.9923,15.9923,419.29859078503,0
+TPYP.US,D,20151012,000000,15.8681,15.8681,15.8339,15.8339,283.28221865233,0
+TPYP.US,D,20151013,000000,15.7049,15.7049,15.7049,15.7049,1117.7886822635,0
+TPYP.US,D,20151014,000000,15.6785,15.6785,15.6549,15.6549,283.28221865233,0
+TPYP.US,D,20151015,000000,15.5543,15.7557,15.5543,15.7557,1398.0028624467,0
+TPYP.US,D,20151016,000000,15.9835,15.9835,15.8994,15.8994,1816.278773742,0
+TPYP.US,D,20151019,000000,15.6843,15.6843,15.6423,15.6423,419.29859078503,0
+TPYP.US,D,20151020,000000,15.7557,15.7557,15.7557,15.7557,139.08441060187,0
+TPYP.US,D,20151021,000000,15.7185,15.7185,15.7185,15.7185,139.08441060187,0
+TPYP.US,D,20151022,000000,15.4633,15.4633,15.3049,15.3049,1816.278773742,0
+TPYP.US,D,20151023,000000,15.2433,15.2433,15.2433,15.2433,1258.9184518448,0
+TPYP.US,D,20151026,000000,15.0047,15.0683,14.9333,14.9402,4336.1610364111,0
+TPYP.US,D,20151027,000000,14.7759,14.7759,14.7456,14.7456,559.40568087662,0
+TPYP.US,D,20151028,000000,14.9685,14.9685,14.9627,14.9627,8253.0234820371,0
+TPYP.US,D,20151102,000000,15.2541,15.2541,15.2189,15.2189,7061.6018765138,0
+TPYP.US,D,20151104,000000,15.2189,15.2189,15.2189,15.2189,3.0680384691588,0
+TPYP.US,D,20151106,000000,14.5314,14.5314,14.5118,14.5178,146329.07210704,0
+TPYP.US,D,20151110,000000,14.4542,14.4542,14.3964,14.3964,419.29859078503,0
+TPYP.US,D,20151112,000000,14.3964,14.3964,14.3964,14.3964,139.08441060187,0
+TPYP.US,D,20151113,000000,13.8685,13.8685,13.8636,13.8636,283.28221865233,0
+TPYP.US,D,20151118,000000,13.8636,13.8636,13.8636,13.8636,139.08441060187,0
+TPYP.US,D,20151120,000000,14.3084,14.3084,14.3084,14.3084,16788.306503237,0
+TPYP.US,D,20151123,000000,14.1452,14.2166,14.1413,14.2166,1957.4085433233,0
+TPYP.US,D,20151124,000000,14.2166,14.2166,14.2166,14.2166,700.53545045792,0
+TPYP.US,D,20151125,000000,14.1334,14.152,14.1334,14.152,7273.2965308858,0
+TPYP.US,D,20151130,000000,14.0621,14.0621,13.9966,14.0533,886778.68036923,0
+TPYP.US,D,20151201,000000,14.0533,14.0533,14.0533,14.0533,106.35866693084,0
+TPYP.US,D,20151202,000000,13.6328,13.6328,13.6328,13.6328,238.28432110467,0
+TPYP.US,D,20151203,000000,13.2525,13.2525,13.2525,13.2525,22664.622851166,0
+TPYP.US,D,20151204,000000,12.9982,12.9982,12.9982,12.9982,283.28221865233,0
+TPYP.US,D,20151207,000000,12.1308,12.1308,12.1308,12.1308,843.71057901867,0
+TPYP.US,D,20151208,000000,12.2032,12.2541,12.2032,12.2482,4346.3878313083,0
+TPYP.US,D,20151209,000000,12.6159,12.8369,12.6159,12.6677,14826.807241955,0
+TPYP.US,D,20151210,000000,12.7675,12.8672,12.7244,12.7675,16924.32287537,0
+TPYP.US,D,20151211,000000,12.3245,12.3245,12.2032,12.2032,9793.1787935549,0
+TPYP.US,D,20151215,000000,12.3078,12.3176,12.3078,12.3078,1258.9184518448,0
+TPYP.US,D,20151216,000000,12.5112,12.6208,12.5112,12.6208,9929.1951656876,0
+TPYP.US,D,20151217,000000,12.7528,12.7528,12.216,12.3176,1535.0419140691,0
+TPYP.US,D,20151218,000000,12.167,12.1748,12.1162,12.1308,8812.4291629138,0
+TPYP.US,D,20151221,000000,12.2082,12.2541,12.0928,12.2218,29380.559060154,0
+TPYP.US,D,20151222,000000,12.4232,12.5973,12.4232,12.524,14759.310395633,0
+TPYP.US,D,20151223,000000,12.9601,13.1311,12.9601,13.0765,108138.12924295,0
+TPYP.US,D,20151224,000000,13.1449,13.2035,12.9982,12.9982,71105.882240714,0
+TPYP.US,D,20151228,000000,12.8672,12.8672,12.6863,12.8584,54650.969251126,0
+TPYP.US,D,20151229,000000,12.875,12.875,12.8731,12.8731,1555.4955038635,0
+TPYP.US,D,20151230,000000,12.7537,12.7616,12.6892,12.6892,1512.5429652953,0
+TPYP.US,D,20151231,000000,12.7763,12.7763,12.6863,12.6863,1780.4849916018,0
+TPYP.US,D,20160104,000000,12.8271,12.9669,12.8271,12.9669,21523.312540639,0
+TPYP.US,D,20160106,000000,12.655,12.655,12.5905,12.5905,692.35401454017,0
+TPYP.US,D,20160107,000000,12.3587,12.4369,12.3587,12.4369,800.75804045044,0
+TPYP.US,D,20160111,000000,11.8718,11.8718,11.8268,11.8268,839.61986105979,0
+TPYP.US,D,20160115,000000,11.5334,11.5334,11.5334,11.5334,236.23896212523,0
+TPYP.US,D,20160119,000000,11.3711,11.3711,11.1971,11.1971,551.22424495886,0
+TPYP.US,D,20160120,000000,10.6221,10.935,10.5595,10.935,25027.012472418,0
+TPYP.US,D,20160121,000000,11.1403,11.2401,11.1227,11.2381,2971.9065971251,0
+TPYP.US,D,20160122,000000,12.0996,12.0996,12.0996,12.0996,967.45479727474,0
+TPYP.US,D,20160125,000000,12.0888,12.0956,11.9256,11.9266,3502.6772522896,0
+TPYP.US,D,20160126,000000,12.1836,12.1836,12.0888,12.1328,3660.1698937064,0
+TPYP.US,D,20160127,000000,12.1396,12.2022,12.1396,12.1836,2431.9318265532,0
+TPYP.US,D,20160128,000000,12.4653,12.4653,12.4086,12.4086,1291.6441955159,0
+TPYP.US,D,20160129,000000,12.5905,12.5905,12.5601,12.5601,1379.5946316317,0
+TPYP.US,D,20160201,000000,12.6638,12.6638,12.4643,12.4721,6072.670809955,0
+TPYP.US,D,20160203,000000,12.3812,12.6227,12.2668,12.6169,21293.209655452,0
+TPYP.US,D,20160204,000000,12.6745,12.7449,12.6393,12.7449,1790.711786499,0
+TPYP.US,D,20160205,000000,12.5875,12.5875,12.4584,12.4584,2614.991455213,0
+TPYP.US,D,20160208,000000,12.0174,12.0174,12.0174,12.0174,138.06173111215,0
+TPYP.US,D,20160209,000000,11.6596,11.6596,11.6107,11.6107,6383.5653748297,0
+TPYP.US,D,20160210,000000,11.7222,11.7241,11.6928,11.6928,1797.8705429271,0
+TPYP.US,D,20160212,000000,11.7857,11.7857,11.7857,11.7857,414.18519333644,0
+TPYP.US,D,20160216,000000,11.9988,12.1192,11.996,12.1192,1525.8377986616,0
+TPYP.US,D,20160217,000000,12.61,12.6227,12.6032,12.6032,4508.9938701737,0
+TPYP.US,D,20160218,000000,12.6169,12.6481,12.6169,12.6169,1310.0524263308,0
+TPYP.US,D,20160223,000000,12.6481,12.6481,12.5689,12.5689,275.10078273457,0
+TPYP.US,D,20160225,000000,12.8007,12.8222,12.7968,12.7968,696.44473249905,0
+TPYP.US,D,20160229,000000,13.1283,13.1615,13.1097,13.1449,2933.0447765158,0
+TPYP.US,D,20160301,000000,13.0901,13.1391,13.0901,13.1391,436.68414211027,0
+TPYP.US,D,20160303,000000,13.3707,13.4813,13.3707,13.4813,1518.6790422336,0
+TPYP.US,D,20160304,000000,13.7648,13.7648,13.6592,13.7374,2703.9645708186,0
+TPYP.US,D,20160307,000000,13.9144,13.9144,13.9144,13.9144,1379.5946316317,0
+TPYP.US,D,20160309,000000,13.58,13.626,13.58,13.626,11937.737683497,0
+TPYP.US,D,20160310,000000,13.7541,13.7541,13.4578,13.4578,1006.3166178841,0
+TPYP.US,D,20160315,000000,13.448,13.5175,13.4069,13.5175,5301.5704747064,0
+TPYP.US,D,20160316,000000,13.7541,13.7541,13.7541,13.7541,699.5127709682,0
+TPYP.US,D,20160318,000000,14.5872,14.5872,14.1598,14.1755,995.06714349717,0
+TPYP.US,D,20160322,000000,14.0278,14.1394,14.024,14.1246,9051.7361635082,0
+TPYP.US,D,20160323,000000,13.7413,13.7413,13.7413,13.7413,273.05542375513,0
+TPYP.US,D,20160324,000000,13.3473,13.714,13.3473,13.714,8730.6148037362,0
+TPYP.US,D,20160328,000000,13.6934,13.7286,13.6543,13.714,3425.9762905607,0
+TPYP.US,D,20160331,000000,14.0416,14.0523,14.0152,14.0152,7612.8261214727,0
+TPYP.US,D,20160401,000000,13.8264,13.8264,13.8264,13.8264,265.8966673271,0
+TPYP.US,D,20160404,000000,13.8421,13.8421,13.7648,13.7648,1607.6521578392,0
+TPYP.US,D,20160407,000000,13.6944,13.6944,13.6837,13.6837,1599.4707219215,0
+TPYP.US,D,20160408,000000,14.0318,14.066,14.0044,14.0171,4012.9943176597,0
+TPYP.US,D,20160411,000000,14.1022,14.1022,14.1022,14.1022,710.76224535512,0
+TPYP.US,D,20160412,000000,14.5148,14.547,14.5012,14.5012,42321.545323066,0
+TPYP.US,D,20160413,000000,14.5188,14.5294,14.4669,14.4748,21563.197040738,0
+TPYP.US,D,20160414,000000,14.4082,14.4444,14.4034,14.4444,1273.2359647009,0
+TPYP.US,D,20160415,000000,14.2576,14.2576,14.2576,14.2576,411.11715486728,0
+TPYP.US,D,20160418,000000,14.3114,14.5128,14.3114,14.4933,5618.6011165195,0
+TPYP.US,D,20160419,000000,14.5637,14.9284,14.5637,14.9284,13334.717866454,0
+TPYP.US,D,20160420,000000,14.8561,15.0409,14.8561,15.0409,1238.4648620504,0
+TPYP.US,D,20160421,000000,14.9284,14.9284,14.9284,14.9284,971.54551523362,0
+TPYP.US,D,20160422,000000,15.0125,15.0125,15.0125,15.0125,381.45944966541,0
+TPYP.US,D,20160425,000000,14.8551,14.8551,14.7749,14.7749,540.99745006167,0
+TPYP.US,D,20160426,000000,14.9216,14.9656,14.9216,14.9656,3112.0136872167,0
+TPYP.US,D,20160427,000000,15.1494,15.2149,15.0741,15.2149,1231.3061056224,0
+TPYP.US,D,20160428,000000,15.2315,15.2931,15.1709,15.1709,2085.2434795383,0
+TPYP.US,D,20160429,000000,15.1699,15.1699,15.0272,15.034,1100.4031309383,0
+TPYP.US,D,20160502,000000,14.9724,15.0018,14.9724,15.0018,1095.2897334897,0
+TPYP.US,D,20160503,000000,14.7446,14.8404,14.7446,14.8404,3405.5227007663,0
+TPYP.US,D,20160505,000000,14.9724,14.9939,14.9343,14.9343,5211.5746796111,0
+TPYP.US,D,20160506,000000,14.8707,14.8707,14.8551,14.8551,912.23010482988,0
+TPYP.US,D,20160509,000000,14.5637,14.5696,14.5637,14.5696,6387.6560927886,0
+TPYP.US,D,20160510,000000,14.8267,14.8267,14.7749,14.7749,845.75593799811,0
+TPYP.US,D,20160511,000000,14.9656,14.9656,14.8932,14.8932,10009.986845375,0
+TPYP.US,D,20160513,000000,14.9939,15.0595,14.9069,14.9812,10529.508026153,0
+TPYP.US,D,20160516,000000,15.2247,15.257,15.1533,15.2521,4811.7069991307,0
+TPYP.US,D,20160517,000000,15.4085,15.4261,15.2931,15.2931,6490.9467212503,0
+TPYP.US,D,20160518,000000,15.213,15.213,14.9812,14.9861,1313.1204648,0
+TPYP.US,D,20160519,000000,14.9861,15.0986,14.9861,15.0986,3718.4626246205,0
+TPYP.US,D,20160520,000000,15.2931,15.3117,15.2746,15.2746,2373.6390956392,0
+TPYP.US,D,20160523,000000,15.2208,15.2883,15.2061,15.2061,3294.0506363868,0
+TPYP.US,D,20160524,000000,15.0595,15.1573,15.0595,15.1005,2758.1665837738,0
+TPYP.US,D,20160525,000000,15.3431,15.344,15.2795,15.344,4099.9220742859,0
+TPYP.US,D,20160527,000000,15.2179,15.2795,15.2179,15.2795,16107.201963084,0
+TPYP.US,D,20160531,000000,15.3695,15.3695,15.2795,15.2795,887.68579707661,0
+TPYP.US,D,20160601,000000,15.4163,15.5161,15.4095,15.5161,1801.9612608859,0
+TPYP.US,D,20160602,000000,15.5151,15.5933,15.4691,15.5933,10049.871345474,0
+TPYP.US,D,20160603,000000,15.6961,15.7137,15.6227,15.7137,5623.7145139681,0
+TPYP.US,D,20160606,000000,15.9561,15.9561,15.9453,15.9453,273.05542375513,0
+TPYP.US,D,20160607,000000,16.1018,16.1351,16.0617,16.1351,4235.9384464186,0
+TPYP.US,D,20160608,000000,16.0676,16.1087,16.0471,16.0627,20869.820346708,0
+TPYP.US,D,20160609,000000,15.9825,16.094,15.9825,16.094,3379.9557135233,0
+TPYP.US,D,20160610,000000,15.8769,15.9092,15.7489,15.7489,1746.7365684411,0
+TPYP.US,D,20160614,000000,15.5053,15.5659,15.5053,15.5659,4600.0123447587,0
+TPYP.US,D,20160615,000000,15.7253,15.7253,15.7253,15.7253,2460.5668522654,0
+TPYP.US,D,20160616,000000,15.4427,15.5659,15.4427,15.5659,1295.7349134747,0
+TPYP.US,D,20160620,000000,15.917,15.917,15.917,15.917,1611.7428757981,0
+TPYP.US,D,20160622,000000,16.0539,16.0559,16.0539,16.0559,7800.9991475811,0
+TPYP.US,D,20160623,000000,16.1106,16.2201,16.0881,16.1888,8677.4354702708,0
+TPYP.US,D,20160624,000000,16.0079,16.0079,15.9757,15.9757,744.51066851587,0
+TPYP.US,D,20160627,000000,15.6501,15.7253,15.4613,15.4731,8746.9776755717,0
+TPYP.US,D,20160628,000000,15.9101,15.9317,15.6765,15.8583,70175.243905069,0
+TPYP.US,D,20160629,000000,16.1781,16.2641,16.1243,16.2201,85881.555508183,0
+TPYP.US,D,20160630,000000,16.1615,16.4499,16.1194,16.4499,76421.770228276,0
+TPYP.US,D,20160701,000000,22.3824,22.3824,16.2729,16.3013,56289.301793656,0
+TPYP.US,D,20160705,000000,16.2133,16.227,16.0647,16.227,117912.89980569,0
+TPYP.US,D,20160706,000000,16.0559,16.3179,16.0559,16.3179,225659.34280407,0
+TPYP.US,D,20160707,000000,16.4421,16.4783,16.0735,16.0735,133995.55746102,0
+TPYP.US,D,20160708,000000,16.2866,16.3023,16.2094,16.227,5640.0773858036,0
+TPYP.US,D,20160711,000000,16.2866,16.3384,16.2827,16.2935,14193.768637818,0
+TPYP.US,D,20160712,000000,16.4724,16.6406,16.4724,16.6132,29677.136112173,0
+TPYP.US,D,20160713,000000,16.7012,16.708,16.4842,16.4842,5489.7435008148,0
+TPYP.US,D,20160714,000000,16.3472,16.6798,16.3472,16.671,8949.4682145362,0
+TPYP.US,D,20160715,000000,16.708,16.7158,16.6103,16.6376,9015.942381368,0
+TPYP.US,D,20160718,000000,16.6494,16.8567,16.6132,16.847,18167.901134869,0
+TPYP.US,D,20160719,000000,16.7012,16.7316,16.6798,16.7032,13022.800622089,0
+TPYP.US,D,20160720,000000,16.6132,16.8048,16.6132,16.7686,8418.6975593717,0
+TPYP.US,D,20160721,000000,16.9388,16.9388,16.5908,16.5908,5324.0694234802,0
+TPYP.US,D,20160722,000000,16.6132,16.6288,16.5536,16.6288,5363.9539235793,0
+TPYP.US,D,20160725,000000,16.5908,16.6064,16.3883,16.3883,19595.561702517,0
+TPYP.US,D,20160726,000000,16.4216,16.4402,16.317,16.3365,5527.5826419344,0
+TPYP.US,D,20160727,000000,16.4421,16.4421,16.1165,16.1918,20417.796012252,0
+TPYP.US,D,20160728,000000,16.1615,16.3179,16.14,16.3023,38504.905467433,0
+TPYP.US,D,20160729,000000,16.2016,16.5399,16.2016,16.5184,9874.9931527324,0
+TPYP.US,D,20160801,000000,16.2768,17.155,16.0969,16.1918,32399.508913807,0
+TPYP.US,D,20160802,000000,16.3111,16.3111,16.0656,16.2495,3540.5163934092,0
+TPYP.US,D,20160803,000000,16.2808,16.5546,16.2808,16.494,9173.4350227848,0
+TPYP.US,D,20160804,000000,16.5086,16.7472,16.5086,16.5732,27481.443247745,0
+TPYP.US,D,20160805,000000,16.5546,16.6376,16.533,16.6348,4892.4986788186,0
+TPYP.US,D,20160808,000000,16.8312,16.8342,16.8312,16.8342,3106.9002897681,0
+TPYP.US,D,20160809,000000,16.8312,16.8312,16.6982,16.6982,4378.0908954896,0
+TPYP.US,D,20160810,000000,16.665,16.7394,16.6132,16.6572,19422.728868755,0
+TPYP.US,D,20160811,000000,16.7404,16.8792,16.7404,16.8714,14228.539740469,0
+TPYP.US,D,20160812,000000,17.0132,17.0268,17.0132,17.0268,391.68624456261,0
+TPYP.US,D,20160815,000000,17.0278,17.0738,17.0054,17.0054,3604.9452012616,0
+TPYP.US,D,20160816,000000,16.9526,17.0132,16.9388,16.9466,4639.8968448578,0
+TPYP.US,D,20160817,000000,16.841,16.9232,16.8352,16.9192,4127.5344205083,0
+TPYP.US,D,20160818,000000,17.2283,17.2566,17.2283,17.2566,788.48588657381,0
+TPYP.US,D,20160819,000000,17.0953,17.1158,17.0748,17.1158,1699.693311914,0
+TPYP.US,D,20160822,000000,16.9466,16.9906,16.9466,16.975,3963.9057021532,0
+TPYP.US,D,20160823,000000,17.0953,17.0953,17.0474,17.0562,1947.1817484261,0
+TPYP.US,D,20160824,000000,17.0161,17.0161,16.9144,16.9378,12240.450812454,0
+TPYP.US,D,20160825,000000,16.8567,16.8567,16.8342,16.8342,1619.9243117158,0
+TPYP.US,D,20160826,000000,16.8224,16.8714,16.7794,16.7824,2371.5937366597,0
+TPYP.US,D,20160829,000000,16.847,16.8636,16.7882,16.8567,3442.3391623962,0
+TPYP.US,D,20160830,000000,16.841,16.841,16.7824,16.7824,3397.3412648485,0
+TPYP.US,D,20160831,000000,16.6406,16.6866,16.5908,16.6866,2991.3375074298,0
+TPYP.US,D,20160901,000000,16.67,16.7472,16.6406,16.7472,15641.882795261,0
+TPYP.US,D,20160902,000000,16.9164,16.972,16.9124,16.972,2298.9834928897,0
+TPYP.US,D,20160906,000000,17.2869,17.4571,17.24,17.4043,10511.099795338,0
+TPYP.US,D,20160907,000000,17.4571,17.5881,17.4424,17.5715,7116.8265689587,0
+TPYP.US,D,20160908,000000,17.7455,17.9127,17.7455,17.9127,10127.594986693,0
+TPYP.US,D,20160909,000000,17.5656,17.5656,17.4199,17.4199,5058.1727561531,0
+TPYP.US,D,20160912,000000,17.2283,17.3182,17.1657,17.3182,2974.9746355943,0
+TPYP.US,D,20160913,000000,17.149,17.149,16.9164,16.9466,4154.124087241,0
+TPYP.US,D,20160914,000000,16.847,17.0748,16.847,16.931,1968.6580177102,0
+TPYP.US,D,20160915,000000,17.0054,17.065,16.9936,17.0552,5237.1416668541,0
+TPYP.US,D,20160916,000000,16.9144,17.0474,16.9144,17.0474,6799.7959271456,0
+TPYP.US,D,20160919,000000,17.2772,17.2772,17.197,17.197,1426.6378881588,0
+TPYP.US,D,20160920,000000,17.238,17.2537,17.155,17.155,54847.323713152,0
+TPYP.US,D,20160921,000000,17.2879,17.5353,17.2879,17.5353,22765.868120648,0
+TPYP.US,D,20160922,000000,17.2987,17.8423,17.2987,17.7065,66409.738023921,0
+TPYP.US,D,20160923,000000,17.6967,17.6967,17.4962,17.5275,3371.7742776055,0
+TPYP.US,D,20160926,000000,17.4737,17.5559,17.3593,17.4365,12498.166043863,0
+TPYP.US,D,20160927,000000,17.2361,17.3554,17.2312,17.3016,11102.208540396,0
+TPYP.US,D,20160928,000000,17.2899,17.7211,17.2899,17.7211,3241.8939824111,0
+TPYP.US,D,20160929,000000,17.6967,17.8042,17.5275,17.6008,17103.291786071,0
+TPYP.US,D,20160930,000000,17.5353,17.7563,17.11,17.6653,4219.5755745831,0
+TPYP.US,D,20161003,000000,17.594,17.8931,17.4737,17.504,6884.6783247923,0
+TPYP.US,D,20161004,000000,17.504,17.504,17.149,17.2957,4270.709549069,0
+TPYP.US,D,20161005,000000,17.3143,17.373,17.3084,17.3084,3313.4815466915,0
+TPYP.US,D,20161006,000000,17.3016,17.3016,17.1999,17.1999,440.77486006915,0
+TPYP.US,D,20161007,000000,17.197,17.197,17.0386,17.0386,5579.7392959101,0
+TPYP.US,D,20161011,000000,17.197,17.197,17.0738,17.0738,772.1230147383,0
+TPYP.US,D,20161012,000000,17.0796,17.1452,17.0679,17.1217,3036.3354049775,0
+TPYP.US,D,20161013,000000,17.0474,17.2009,17.0474,17.2009,1546.291388456,0
+TPYP.US,D,20161014,000000,17.2811,17.2811,17.0846,17.0846,1568.7903372299,0
+TPYP.US,D,20161017,000000,17.0796,17.1393,17.0796,17.0836,3315.5269056709,0
+TPYP.US,D,20161018,000000,17.1667,17.242,17.1598,17.2244,1532.9965550897,0
+TPYP.US,D,20161019,000000,17.3701,17.4796,17.3701,17.3925,28701.49987898,0
+TPYP.US,D,20161020,000000,17.3701,17.3877,17.3701,17.3847,2818.5046736672,0
+TPYP.US,D,20161021,000000,17.3016,17.328,17.2879,17.328,2226.3732491196,0
+TPYP.US,D,20161024,000000,17.3554,17.4013,17.1843,17.2517,7766.2280449306,0
+TPYP.US,D,20161025,000000,17.2723,17.2928,17.1217,17.1393,182530.90336362,0
+TPYP.US,D,20161026,000000,17.0796,17.1843,16.9456,17.1119,9061.9629584054,0
+TPYP.US,D,20161027,000000,17.1217,17.155,17.1031,17.1138,63251.703759667,0
+TPYP.US,D,20161028,000000,17.2283,17.2283,16.9114,16.9662,24340.794534816,0
+TPYP.US,D,20161031,000000,16.884,16.9154,16.8186,16.8498,4559.10516517,0
+TPYP.US,D,20161101,000000,17.3701,17.3701,16.6162,16.669,9420.9234592969,0
+TPYP.US,D,20161102,000000,16.3912,16.4176,16.2123,16.356,23816.15995659,0
+TPYP.US,D,20161103,000000,16.314,16.3179,16.3023,16.3179,2069.9032871925,0
+TPYP.US,D,20161104,000000,16.3707,16.3707,16.2729,16.2729,3072.1291871177,0
+TPYP.US,D,20161107,000000,16.4822,16.4822,16.4822,16.4822,368.16461629906,0
+TPYP.US,D,20161108,000000,16.6826,16.759,16.6308,16.7364,2394.0926854336,0
+TPYP.US,D,20161109,000000,16.3766,16.9378,16.3766,16.9378,19065.813726842,0
+TPYP.US,D,20161110,000000,16.9818,17.0268,16.8616,16.8616,34202.492854182,0
+TPYP.US,D,20161111,000000,16.5477,16.5477,16.4216,16.5301,6505.2642341064,0
+TPYP.US,D,20161114,000000,16.5634,16.5682,16.3971,16.5682,10205.318627912,0
+TPYP.US,D,20161115,000000,16.8352,16.9378,16.7814,16.935,8729.5921242465,0
+TPYP.US,D,20161116,000000,16.8616,16.9808,16.8186,16.8616,17388.619363702,0
+TPYP.US,D,20161117,000000,16.932,16.9623,16.9076,16.9447,3450.5205983139,0
+TPYP.US,D,20161118,000000,16.973,17.0738,16.973,17.064,27793.360492109,0
+TPYP.US,D,20161121,000000,17.46,17.46,17.2371,17.4023,7464.5375954633,0
+TPYP.US,D,20161122,000000,17.637,17.637,17.3016,17.3847,19115.925021839,0
+TPYP.US,D,20161123,000000,17.3016,17.3847,17.242,17.33,24673.165368975,0
+TPYP.US,D,20161125,000000,17.3172,17.3172,17.2556,17.2556,3340.0712134242,0
+TPYP.US,D,20161128,000000,17.5627,17.5627,17.1314,17.1393,24581.1242149,0
+TPYP.US,D,20161129,000000,17.1393,17.1393,16.8352,17.0337,20769.597756715,0
+TPYP.US,D,20161130,000000,17.5627,17.5627,17.3622,17.3789,34587.020342317,0
+TPYP.US,D,20161201,000000,17.4072,17.4277,17.1031,17.1393,19549.54112548,0
+TPYP.US,D,20161202,000000,17.2214,17.3016,17.197,17.239,13419.600264101,0
+TPYP.US,D,20161205,000000,17.4962,17.4962,17.2214,17.3084,23702.642533231,0
+TPYP.US,D,20161206,000000,17.3847,17.3847,17.3065,17.3212,40725.142639614,0
+TPYP.US,D,20161207,000000,17.2967,17.4365,17.2967,17.4365,15636.769397813,0
+TPYP.US,D,20161208,000000,17.4884,17.5793,17.3867,17.5793,31105.819359311,0
+TPYP.US,D,20161209,000000,17.594,17.6008,17.4463,17.4884,72223.670922977,0
+TPYP.US,D,20161212,000000,17.8121,17.8121,17.5353,17.5421,10656.320282878,0
+TPYP.US,D,20161213,000000,18.7292,18.7292,17.6233,17.7847,22920.292723596,0
+TPYP.US,D,20161214,000000,17.6585,17.6829,17.3847,17.4141,275112.03220896,0
+TPYP.US,D,20161215,000000,17.2204,17.4962,17.2204,17.4884,15394.394358749,0
+TPYP.US,D,20161216,000000,17.5559,17.8042,17.5559,17.7885,19336.823791618,0
+TPYP.US,D,20161219,000000,17.7533,17.7671,17.7065,17.7426,5429.4054109213,0
+TPYP.US,D,20161220,000000,17.8121,17.8121,17.7065,17.7279,36698.853488588,0
+TPYP.US,D,20161221,000000,17.8189,17.8717,17.8042,17.8375,7706.9126345269,0
+TPYP.US,D,20161222,000000,17.8717,17.9685,17.7925,17.8991,18995.248842052,0
+TPYP.US,D,20161223,000000,17.8375,17.9949,17.8375,17.9753,51489.866948402,0
+TPYP.US,D,20161227,000000,18.1396,18.1396,17.9607,18.0399,55248.214073122,0
+TPYP.US,D,20161228,000000,17.9899,18.0369,17.7602,17.7817,18747.76040554,0
+TPYP.US,D,20161229,000000,17.7817,17.8639,17.7621,17.8639,10747.338757463,0
+TPYP.US,D,20161230,000000,17.9323,17.9323,17.8111,17.8189,37311.43850293,0
+TPYP.US,D,20170103,000000,18.0887,18.1044,17.8903,17.9547,107603.26786983,0
+TPYP.US,D,20170104,000000,18.1563,18.166,18.0839,18.1279,59056.672492838,0
+TPYP.US,D,20170105,000000,18.0673,18.2619,18.0673,18.2619,26419.901937416,0
+TPYP.US,D,20170106,000000,18.2609,18.3313,18.2569,18.3059,48876.920852169,0
+TPYP.US,D,20170109,000000,18.1123,18.2325,18.0985,18.1044,9838.1766911025,0
+TPYP.US,D,20170110,000000,17.8571,17.8747,17.7573,17.7573,60793.182266381,0
+TPYP.US,D,20170111,000000,17.8483,17.9695,17.8325,17.9695,10459.965820852,0
+TPYP.US,D,20170112,000000,18.0223,18.0223,17.8707,17.9695,19118.993060308,0
+TPYP.US,D,20170113,000000,17.9773,18.0075,17.9733,18.0075,8065.8731354185,0
+TPYP.US,D,20170117,000000,18.1279,18.2247,18.1191,18.1865,37698.011350044,0
+TPYP.US,D,20170118,000000,18.1191,18.1367,17.9899,18.0311,12169.885927663,0
+TPYP.US,D,20170119,000000,18.0477,18.0477,17.8677,17.9089,59214.165134254,0
+TPYP.US,D,20170120,000000,18.0975,18.0975,17.9597,17.9899,32687.904529907,0
+TPYP.US,D,20170123,000000,18.0311,18.0311,17.8443,17.9019,68659.632901305,0
+TPYP.US,D,20170124,000000,18.0369,18.3059,18.034,18.298,123527.41020425,0
+TPYP.US,D,20170125,000000,18.3919,18.4955,18.3342,18.4672,22648.25997933,0
+TPYP.US,D,20170126,000000,18.4955,18.5522,18.4525,18.5219,27386.334055201,0
+TPYP.US,D,20170127,000000,18.5708,18.5708,18.2031,18.2569,28978.646020695,0
+TPYP.US,D,20170130,000000,18.1865,18.1865,17.9245,17.9987,17246.466914631,0
+TPYP.US,D,20170131,000000,18.0604,18.1817,17.9793,18.1651,29308.971495874,0
+TPYP.US,D,20170201,000000,18.2169,18.2169,17.9469,18.1044,55086.630713746,0
+TPYP.US,D,20170202,000000,18.1191,18.3059,18.1191,18.3059,26364.677244971,0
+TPYP.US,D,20170203,000000,18.5024,18.6129,18.5024,18.6099,36892.139912145,0
+TPYP.US,D,20170206,000000,18.5552,18.5552,18.3919,18.4134,15817.783667493,0
+TPYP.US,D,20170207,000000,18.4046,18.4046,18.1123,18.1817,30899.238102388,0
+TPYP.US,D,20170208,000000,18.1651,18.2569,17.9773,18.2315,7782.5909167661,0
+TPYP.US,D,20170209,000000,18.3919,18.3919,18.2951,18.3391,27951.875813016,0
+TPYP.US,D,20170210,000000,18.4349,18.4427,18.3313,18.4046,18999.339560011,0
+TPYP.US,D,20170213,000000,18.4281,18.474,18.3391,18.474,104177.29157927,0
+TPYP.US,D,20170214,000000,18.4701,18.5004,18.3459,18.4818,14162.065573637,0
+TPYP.US,D,20170215,000000,18.4574,18.5102,18.4437,18.4437,15112.134819586,0
+TPYP.US,D,20170216,000000,18.5552,18.5552,18.3059,18.3518,28666.72877633,0
+TPYP.US,D,20170217,000000,18.2863,18.298,18.2169,18.298,8897.3115605605,0
+TPYP.US,D,20170221,000000,18.4437,18.4505,18.3831,18.4505,6443.9034647232,0
+TPYP.US,D,20170222,000000,18.3313,18.3723,18.2325,18.2707,14435.120997392,0
+TPYP.US,D,20170223,000000,18.4437,18.4437,18.2247,18.2902,26541.600796693,0
+TPYP.US,D,20170224,000000,18.2247,18.2471,18.0965,18.1367,11146.183758454,0
+TPYP.US,D,20170227,000000,18.1191,18.2355,18.1191,18.1817,9778.8612806988,0
+TPYP.US,D,20170228,000000,18.1279,18.2619,18.1279,18.1503,165238.41587195,0
+TPYP.US,D,20170301,000000,18.2863,18.3528,18.2452,18.3107,12788.607018944,0
+TPYP.US,D,20170302,000000,18.2443,18.3059,18.2247,18.2374,41301.933871816,0
+TPYP.US,D,20170303,000000,18.3137,18.3137,18.2345,18.2921,17567.588274403,0
+TPYP.US,D,20170306,000000,18.1943,18.3235,18.1846,18.2843,8662.095277925,0
+TPYP.US,D,20170307,000000,18.4134,18.4134,18.2452,18.3059,10081.574409656,0
+TPYP.US,D,20170308,000000,18.2139,18.2707,17.9245,17.9245,64408.35426254,0
+TPYP.US,D,20170309,000000,17.8483,17.9323,17.682,17.8737,16025.387603906,0
+TPYP.US,D,20170310,000000,17.9469,18.0075,17.9245,17.9773,14163.088253127,0
+TPYP.US,D,20170313,000000,17.9469,18.0311,17.9469,17.9773,16613.428310495,0
+TPYP.US,D,20170314,000000,17.8061,17.8061,17.7065,17.7377,5449.8590007157,0
+TPYP.US,D,20170315,000000,17.8483,18.0887,17.8483,18.0887,20435.181563577,0
+TPYP.US,D,20170316,000000,18.0751,18.0819,17.9899,18.0311,10852.674744904,0
+TPYP.US,D,20170317,000000,18.1415,18.1563,17.9899,17.9899,8800.1570090371,0
+TPYP.US,D,20170320,000000,17.9401,17.9401,17.8316,17.9019,5639.0547063139,0
+TPYP.US,D,20170321,000000,17.9547,17.9773,17.6986,17.8247,19583.289548641,0
+TPYP.US,D,20170322,000000,17.7719,17.8873,17.7241,17.8873,2264.2123902392,0
+TPYP.US,D,20170323,000000,17.9411,18.0369,17.9147,17.9147,13548.457879805,0
+TPYP.US,D,20170324,000000,18.0369,18.0673,17.9899,17.9899,22324.070581089,0
+TPYP.US,D,20170327,000000,17.7973,18.0223,17.7973,18.0223,16867.052823945,0
+TPYP.US,D,20170328,000000,18.0613,18.1141,18.0369,18.0761,12036.937594,0
+TPYP.US,D,20170329,000000,18.0164,18.2941,18.0164,18.2403,3982.3139329681,0
+TPYP.US,D,20170330,000000,18.2267,18.2579,18.1503,18.1543,7736.5703397288,0
+TPYP.US,D,20170331,000000,18.1836,18.3351,18.1836,18.3351,16623.655105392,0
+TPYP.US,D,20170403,000000,18.388,18.388,18.1063,18.2511,12187.271478988,0
+TPYP.US,D,20170404,000000,18.2188,18.388,18.1924,18.3489,24624.076753468,0
+TPYP.US,D,20170405,000000,18.5161,18.519,18.3713,18.3713,10274.860833213,0
+TPYP.US,D,20170406,000000,18.3958,18.5161,18.3958,18.5004,20429.045486639,0
+TPYP.US,D,20170407,000000,18.5689,18.5738,18.4848,18.4848,12148.409658379,0
+TPYP.US,D,20170410,000000,18.5454,18.5796,18.5317,18.5532,17825.303505813,0
+TPYP.US,D,20170411,000000,18.5317,18.5317,18.4017,18.4848,4399.5671647737,0
+TPYP.US,D,20170412,000000,18.5317,18.5317,18.4515,18.4936,4751.3689092372,0
+TPYP.US,D,20170413,000000,18.4623,18.5161,18.3097,18.3351,27418.037119382,0
+TPYP.US,D,20170417,000000,18.3351,18.388,18.3351,18.3782,4632.7380884298,0
+TPYP.US,D,20170418,000000,18.343,18.3782,18.2814,18.3323,7688.5044037119,0
+TPYP.US,D,20170419,000000,18.2941,18.2941,18.1141,18.1141,8557.7819699736,0
+TPYP.US,D,20170420,000000,18.1533,18.1915,18.1533,18.1699,7150.5749921194,0
+TPYP.US,D,20170421,000000,18.1211,18.1299,18.0457,18.0947,8585.394316196,0
+TPYP.US,D,20170424,000000,18.1591,18.2188,18.1591,18.1885,9320.7008693044,0
+TPYP.US,D,20170425,000000,18.0985,18.3645,18.0985,18.3645,9918.9683707904,0
+TPYP.US,D,20170426,000000,18.2267,18.432,18.2267,18.2735,14219.335625061,0
+TPYP.US,D,20170427,000000,18.2735,18.2814,18.0839,18.1591,7915.5392504297,0
+TPYP.US,D,20170428,000000,18.1141,18.1337,18.0819,18.1191,8210.0709434689,0
+TPYP.US,D,20170501,000000,18.1063,18.1739,18.0897,18.166,18006.317775493,0
+TPYP.US,D,20170502,000000,18.1425,18.2159,18.1259,18.1523,9582.5068186726,0
+TPYP.US,D,20170503,000000,18.1299,18.1299,18.0331,18.0839,25082.237164863,0
+TPYP.US,D,20170504,000000,17.5666,17.5666,17.5666,17.5666,62004.034782209,0
+TPYP.US,D,20170505,000000,17.4766,18.0164,17.4766,18.0164,24653.73445867,0
+TPYP.US,D,20170508,000000,18.0321,18.0613,17.9147,18.0613,10553.029654417,0
+TPYP.US,D,20170509,000000,17.9469,17.9469,17.7671,17.7885,21190.94170648,0
+TPYP.US,D,20170510,000000,17.9499,18.0164,17.9499,18.0125,4203.2127027475,0
+TPYP.US,D,20170511,000000,17.9019,17.9627,17.9019,17.9147,109971.79356802,0
+TPYP.US,D,20170512,000000,17.9147,18.0047,17.9147,17.9509,9439.3316901119,0
+TPYP.US,D,20170515,000000,18.1973,18.1973,18.0673,18.1063,22224.870670586,0
+TPYP.US,D,20170516,000000,18.1387,18.1387,17.9715,17.9841,7579.0776983119,0
+TPYP.US,D,20170517,000000,17.9635,17.9635,17.7357,17.7357,10715.635693282,0
+TPYP.US,D,20170518,000000,17.5832,17.7357,17.5559,17.7133,17488.841953695,0
+TPYP.US,D,20170519,000000,17.9019,18.0711,17.9019,18.0164,10269.747435764,0
+TPYP.US,D,20170522,000000,18.0369,18.0985,17.9245,18.0761,12267.040479187,0
+TPYP.US,D,20170523,000000,18.1885,18.1885,18.1141,18.1211,11445.828848942,0
+TPYP.US,D,20170524,000000,18.1591,18.2267,18.0535,18.1591,26912.833451461,0
+TPYP.US,D,20170525,000000,18.1973,18.1973,17.9949,18.0437,8244.8420461194,0
+TPYP.US,D,20170526,000000,17.9401,17.9831,17.9147,17.9401,10602.118269923,0
+TPYP.US,D,20170530,000000,17.8863,17.8863,17.6722,17.6722,11881.490311562,0
+TPYP.US,D,20170531,000000,17.6263,17.6595,17.5157,17.6595,11450.94224639,0
+TPYP.US,D,20170601,000000,17.6057,17.8316,17.6057,17.7593,4533.538177927,0
+TPYP.US,D,20170602,000000,17.8639,17.8639,17.7397,17.7681,36435.00218024,0
+TPYP.US,D,20170605,000000,17.7162,17.7709,17.7084,17.7671,11810.925426772,0
+TPYP.US,D,20170606,000000,17.6889,17.8257,17.6389,17.8042,60238.889982953,0
+TPYP.US,D,20170607,000000,17.7133,17.7133,17.5578,17.5842,18514.589481884,0
+TPYP.US,D,20170608,000000,17.5666,17.5754,17.5226,17.5226,22269.868568134,0
+TPYP.US,D,20170609,000000,17.5989,17.7357,17.5989,17.7153,11129.820886618,0
+TPYP.US,D,20170612,000000,17.7709,17.7709,17.7299,17.7621,9861.6983193661,0
+TPYP.US,D,20170613,000000,17.8355,17.8473,17.813,17.8189,2629.3089680691,0
+TPYP.US,D,20170614,000000,17.6439,17.6497,17.5539,17.5578,8724.4787267979,0
+TPYP.US,D,20170615,000000,17.4385,17.4825,17.3779,17.3916,22036.697644478,0
+TPYP.US,D,20170616,000000,17.416,17.682,17.4082,17.6722,13369.488969104,0
+TPYP.US,D,20170619,000000,17.6419,17.6703,17.5461,17.5461,53114.904657567,0
+TPYP.US,D,20170620,000000,17.3632,17.3632,17.1588,17.197,3627.4441500354,0
+TPYP.US,D,20170621,000000,17.1266,17.2312,17.062,17.062,4348.4331902877,0
+TPYP.US,D,20170622,000000,17.1657,17.2429,17.0972,17.1911,6056.3079381195,0
+TPYP.US,D,20170623,000000,17.2752,17.4111,17.1804,17.374,26638.755348216,0
+TPYP.US,D,20170626,000000,17.4884,17.5881,17.4346,17.5881,40610.602536765,0
+TPYP.US,D,20170627,000000,17.5431,17.7123,17.5431,17.5881,54525.17967389,0
+TPYP.US,D,20170628,000000,17.6419,17.8483,17.637,17.7709,110878.9102754,0
+TPYP.US,D,20170629,000000,17.7719,17.8795,17.6879,17.8042,15836.191898308,0
+TPYP.US,D,20170630,000000,17.8042,17.9167,17.7885,17.8755,31125.250269616,0
+TPYP.US,D,20170703,000000,17.9167,18.1161,17.9167,18.0849,11529.688567099,0
+TPYP.US,D,20170705,000000,17.8737,17.8893,17.7348,17.7964,38236.963441126,0
+TPYP.US,D,20170706,000000,17.8189,17.8941,17.7641,17.7641,16510.137682033,0
+TPYP.US,D,20170707,000000,17.7065,17.8395,17.7035,17.8247,7260.0016975194,0
+TPYP.US,D,20170710,000000,17.7621,17.8218,17.7621,17.7709,11697.408003413,0
+TPYP.US,D,20170711,000000,17.6713,17.7621,17.6507,17.726,34259.762905607,0
+TPYP.US,D,20170712,000000,17.9783,18.0789,17.9117,18.0633,8651.8684830278,0
+TPYP.US,D,20170713,000000,17.9137,17.9783,17.9099,17.9783,17106.35982454,0
+TPYP.US,D,20170714,000000,17.9635,18.2315,17.9635,18.1973,34295.556687747,0
+TPYP.US,D,20170717,000000,18.1934,18.2619,18.1543,18.1543,11476.509233633,0
+TPYP.US,D,20170718,000000,18.2012,18.2012,18.0789,18.1699,20422.9094097,0
+TPYP.US,D,20170719,000000,18.2091,18.3528,18.1855,18.3391,3327.7990595476,0
+TPYP.US,D,20170720,000000,18.4535,18.4838,18.4075,18.4466,21634.784605018,0
+TPYP.US,D,20170721,000000,18.4232,18.4232,18.3508,18.4232,5853.817399155,0
+TPYP.US,D,20170724,000000,18.3528,18.4496,18.3528,18.4075,13659.929944185,0
+TPYP.US,D,20170725,000000,18.5307,18.5513,18.4711,18.4994,5083.7397433961,0
+TPYP.US,D,20170726,000000,18.608,18.6138,18.5307,18.5307,3700.0543938055,0
+TPYP.US,D,20170727,000000,18.5689,18.5689,18.3958,18.5073,27005.897285025,0
+TPYP.US,D,20170728,000000,18.5513,18.561,18.4897,18.4975,10094.869243022,0
+TPYP.US,D,20170731,000000,18.4232,18.5444,18.4075,18.5151,3137.5806744597,0
+TPYP.US,D,20170801,000000,18.4613,18.5738,18.4613,18.5386,10221.681499747,0
+TPYP.US,D,20170802,000000,18.5845,18.5845,18.4466,18.5151,6898.9958376484,0
+TPYP.US,D,20170803,000000,18.4994,18.5073,18.3401,18.3479,11493.894784959,0
+TPYP.US,D,20170804,000000,18.3528,18.3684,18.3097,18.3156,20109.969485846,0
+TPYP.US,D,20170807,000000,18.2355,18.2383,18.1934,18.2139,4547.855690783,0
+TPYP.US,D,20170808,000000,18.1249,18.1249,17.8795,17.8971,123467.07211436,0
+TPYP.US,D,20170809,000000,17.9099,17.9469,17.8835,17.9255,5202.3705642036,0
+TPYP.US,D,20170810,000000,17.8727,17.9167,17.6507,17.6849,18656.741930955,0
+TPYP.US,D,20170811,000000,17.6497,17.7123,17.6448,17.6595,5606.3289626428,0
+TPYP.US,D,20170814,000000,17.7925,17.8483,17.7514,17.7621,6650.4847216465,0
+TPYP.US,D,20170815,000000,17.7797,17.7797,17.4581,17.4991,16635.927259269,0
+TPYP.US,D,20170816,000000,17.549,17.549,17.4512,17.4698,4662.3957936316,0
+TPYP.US,D,20170817,000000,17.4346,17.459,17.4053,17.4111,16911.028042003,0
+TPYP.US,D,20170818,000000,17.3446,17.417,17.3124,17.417,9118.2103303399,0
+TPYP.US,D,20170821,000000,17.3055,17.3104,17.2429,17.2556,7744.7517756465,0
+TPYP.US,D,20170822,000000,17.3583,17.5823,17.3573,17.5285,15303.375884164,0
+TPYP.US,D,20170823,000000,17.6253,17.7309,17.6253,17.7035,47896.171221528,0
+TPYP.US,D,20170824,000000,17.7045,17.7769,17.6879,17.7671,25452.447140141,0
+TPYP.US,D,20170825,000000,17.8023,17.813,17.726,17.726,29916.443112767,0
+TPYP.US,D,20170828,000000,17.681,17.6839,17.5823,17.6106,4781.0266144391,0
+TPYP.US,D,20170829,000000,17.5969,17.6595,17.4972,17.6331,12533.959826003,0
+TPYP.US,D,20170830,000000,17.5666,17.6468,17.5314,17.6263,11638.092593009,0
+TPYP.US,D,20170831,000000,17.8247,17.9049,17.8189,17.8961,9265.4761768596,0
+TPYP.US,D,20170901,000000,18.0261,18.0467,17.9557,17.9929,14890.213370317,0
+TPYP.US,D,20170905,000000,18.0331,18.0331,17.8737,17.9479,5156.3499871662,0
+TPYP.US,D,20170906,000000,18.0937,18.1699,18.0789,18.0789,10449.739025955,0
+TPYP.US,D,20170907,000000,18.0389,18.1396,18.0389,18.1249,16340.37288674,0
+TPYP.US,D,20170908,000000,18.1141,18.1141,18.0115,18.0516,14986.345242351,0
+TPYP.US,D,20170911,000000,18.1015,18.1885,18.1015,18.1885,8985.2619966764,0
+TPYP.US,D,20170912,000000,18.1934,18.1934,18.1015,18.1523,12238.405453474,0
+TPYP.US,D,20170913,000000,18.1396,18.2471,18.1396,18.2315,12022.620081144,0
+TPYP.US,D,20170914,000000,18.1699,18.3401,18.1699,18.3254,5175.7808974709,0
+TPYP.US,D,20170915,000000,18.2159,18.2775,18.1963,18.2647,12755.881275273,0
+TPYP.US,D,20170918,000000,18.2012,18.3059,18.1249,18.1797,794864.33855119,0
+TPYP.US,D,20170919,000000,18.2247,18.2863,18.1885,18.2687,13369.488969104,0
+TPYP.US,D,20170920,000000,18.2785,18.3332,18.1699,18.1973,7583.1684162708,0
+TPYP.US,D,20170921,000000,18.1151,18.1151,18.0223,18.0613,4237.983805398,0
+TPYP.US,D,20170922,000000,18.1317,18.1317,17.8903,17.9811,47543.346797574,0
+TPYP.US,D,20170925,000000,18.1934,18.3499,18.1934,18.3499,8592.5530726241,0
+TPYP.US,D,20170926,000000,18.2305,18.3068,18.2003,18.2785,15255.309948147,0
+TPYP.US,D,20170927,000000,18.3528,18.3528,18.1317,18.1846,15845.396013715,0
+TPYP.US,D,20170928,000000,18.1787,18.1934,18.1151,18.1934,9294.1112025717,0
+TPYP.US,D,20170929,000000,18.2707,18.2707,18.1924,18.2091,37075.199540805,0
+TPYP.US,D,20171002,000000,18.1689,18.2305,18.1405,18.2305,94467.972503868,0
+TPYP.US,D,20171003,000000,18.2267,18.3097,18.2227,18.2921,6641.2806062391,0
+TPYP.US,D,20171004,000000,18.2267,18.2471,18.1787,18.2169,8124.1658663325,0
+TPYP.US,D,20171005,000000,18.2785,18.2863,18.2599,18.2765,20091.561255031,0
+TPYP.US,D,20171006,000000,18.5718,18.5718,18.1934,18.2286,5639.0547063139,0
+TPYP.US,D,20171009,000000,18.2471,18.3068,18.2462,18.2462,50306.626778797,0
+TPYP.US,D,20171010,000000,18.3254,18.3616,18.2785,18.2785,3982.3139329681,0
+TPYP.US,D,20171011,000000,18.2619,18.3821,18.2619,18.3528,13145.522160856,0
+TPYP.US,D,20171012,000000,18.2921,18.4095,18.2921,18.3743,12613.728826202,0
+TPYP.US,D,20171013,000000,18.3616,18.3958,18.2619,18.2843,5627.8052319269,0
+TPYP.US,D,20171016,000000,18.2999,18.2999,18.2159,18.2462,5195.2118077756,0
+TPYP.US,D,20171017,000000,18.1621,18.1846,18.1141,18.1846,13475.847636035,0
+TPYP.US,D,20171018,000000,18.1005,18.2227,17.9685,18.0075,8028.0339942988,0
+TPYP.US,D,20171019,000000,17.9899,17.9899,17.9225,17.9773,66304.40203648,0
+TPYP.US,D,20171020,000000,17.9215,17.9215,17.8423,17.8423,8135.4153407194,0
+TPYP.US,D,20171023,000000,17.8071,17.8071,17.6125,17.6722,201554.78723138,0
+TPYP.US,D,20171024,000000,17.682,17.682,17.5236,17.5969,459070.59614023,0
+TPYP.US,D,20171025,000000,17.4502,17.4502,17.1794,17.2116,12700.656582828,0
+TPYP.US,D,20171026,000000,17.2547,17.3407,17.1608,17.3241,12925.646070566,0
+TPYP.US,D,20171027,000000,17.2556,17.5627,17.2263,17.5627,10174.63824322,0
+TPYP.US,D,20171030,000000,17.6047,17.7436,17.5969,17.6429,28477.533070732,0
+TPYP.US,D,20171031,000000,17.5881,17.6879,17.5725,17.6722,39439.634521036,0
+TPYP.US,D,20171101,000000,17.8149,17.8267,17.7573,17.8071,19808.279036379,0
+TPYP.US,D,20171102,000000,17.6791,17.7074,17.5031,17.5559,13964.688432121,0
+TPYP.US,D,20171103,000000,17.5031,17.7514,17.5031,17.7133,9906.6962169137,0
+TPYP.US,D,20171106,000000,17.6663,17.8903,17.6663,17.8903,8828.7920347493,0
+TPYP.US,D,20171107,000000,17.9479,17.9899,17.9167,17.9811,12284.426030512,0
+TPYP.US,D,20171108,000000,17.9459,17.9899,17.8755,17.9333,16868.075503435,0
+TPYP.US,D,20171109,000000,17.8511,17.9529,17.8511,17.8755,121741.8118152,0
+TPYP.US,D,20171110,000000,17.8199,17.8825,17.7514,17.7983,29282.381829141,0
+TPYP.US,D,20171113,000000,17.7065,17.7133,17.6233,17.6429,22740.301133405,0
+TPYP.US,D,20171114,000000,17.5353,17.5353,17.4571,17.4698,33894.666327777,0
+TPYP.US,D,20171115,000000,17.3084,17.4571,17.2762,17.4092,36730.556552769,0
+TPYP.US,D,20171116,000000,17.3877,17.4326,17.3172,17.3798,27452.808222033,0
+TPYP.US,D,20171117,000000,17.2869,17.4092,17.2869,17.3877,13730.494828975,0
+TPYP.US,D,20171120,000000,17.3329,17.4541,17.284,17.4287,13203.81489177,0
+TPYP.US,D,20171121,000000,17.5031,17.5969,17.4023,17.4326,57168.806154815,0
+TPYP.US,D,20171122,000000,17.4727,17.5529,17.4727,17.5421,35169.947651457,0
+TPYP.US,D,20171124,000000,17.6047,17.6263,17.5529,17.5529,2986.2241099812,0
+TPYP.US,D,20171127,000000,17.4571,17.4727,17.3759,17.3798,47820.492939288,0
+TPYP.US,D,20171128,000000,17.4307,17.4571,17.3798,17.3974,22535.765235461,0
+TPYP.US,D,20171129,000000,17.3437,17.3935,17.2302,17.239,27101.006477569,0
+TPYP.US,D,20171130,000000,17.3084,17.7641,17.3084,17.7055,40390.726446475,0
+TPYP.US,D,20171201,000000,17.7729,17.9215,17.7729,17.8991,125062.45211832,0
+TPYP.US,D,20171204,000000,17.9049,17.9685,17.8453,17.8453,33720.810814524,0
+TPYP.US,D,20171205,000000,17.813,17.8423,17.769,17.7983,71006.682330211,0
+TPYP.US,D,20171206,000000,17.7299,17.7299,17.6077,17.6351,19995.429382998,0
+TPYP.US,D,20171207,000000,17.6204,17.7837,17.5969,17.7827,27221.682657356,0
+TPYP.US,D,20171208,000000,17.8267,17.8345,17.7436,17.8149,20698.010192435,0
+TPYP.US,D,20171211,000000,17.9049,18.0075,17.8863,17.9459,25013.717639052,0
+TPYP.US,D,20171212,000000,18.0007,18.0613,17.8825,17.9127,43906.698532131,0
+TPYP.US,D,20171213,000000,17.9431,18.0379,17.9215,17.9899,754132.03715514,0
+TPYP.US,D,20171214,000000,17.9371,18.1161,17.9371,18.0155,38325.936556732,0
+TPYP.US,D,20171215,000000,18.1083,18.1083,17.9459,17.9459,56984.723846666,0
+TPYP.US,D,20171218,000000,18.1005,18.1445,17.9987,18.0155,64667.092173439,0
+TPYP.US,D,20171219,000000,18.0839,18.0839,17.8267,17.8267,254513.22192703,0
+TPYP.US,D,20171220,000000,17.7983,17.8355,17.6879,17.7905,547434.19476996,0
+TPYP.US,D,20171221,000000,17.7729,17.9293,17.7211,17.8815,64854.242520058,0
+TPYP.US,D,20171222,000000,17.8755,18.0223,17.8755,17.9627,48010.711324376,0
+TPYP.US,D,20171226,000000,18.0839,18.1151,18.0535,18.0839,158542.93325276,0
+TPYP.US,D,20171227,000000,17.9987,18.1151,17.9987,18.0839,70264.217020675,0
+TPYP.US,D,20171228,000000,18.0877,18.2091,18.0877,18.1885,58929.860236112,0
+TPYP.US,D,20171229,000000,18.2227,18.2383,18.1797,18.2227,265614.40778793,0
+TPYP.US,D,20180102,000000,18.3351,18.5581,18.2491,18.4818,138213.08767662,0
+TPYP.US,D,20180103,000000,18.4124,18.6774,18.4124,18.6637,32663.360222154,0
+TPYP.US,D,20180104,000000,18.693,18.7322,18.6461,18.7253,30483.007550072,0
+TPYP.US,D,20180105,000000,18.8026,18.8026,18.518,18.6373,28875.355392233,0
+TPYP.US,D,20180108,000000,18.6099,18.6842,18.5366,18.6549,540280.55173938,0
+TPYP.US,D,20180109,000000,18.6461,18.6549,18.5366,18.6119,220741.27713802,0
+TPYP.US,D,20180110,000000,18.6549,18.6549,18.4437,18.4593,21035.494424042,0
+TPYP.US,D,20180111,000000,18.4437,18.6842,18.4437,18.6842,13046.322250353,0
+TPYP.US,D,20180112,000000,18.6842,18.7928,18.6774,18.7527,13089.274788921,0
+TPYP.US,D,20180116,000000,18.8466,18.9258,18.7068,18.739,61037.602664424,0
+TPYP.US,D,20180117,000000,18.786,18.8104,18.6637,18.7498,168181.68744337,0
+TPYP.US,D,20180118,000000,18.826,18.826,18.6099,18.6334,18085.064096201,0
+TPYP.US,D,20180119,000000,18.6285,18.6285,18.4897,18.5933,13359.262174207,0
+TPYP.US,D,20180122,000000,18.7068,18.8426,18.6647,18.8426,81801.064344201,0
+TPYP.US,D,20180123,000000,18.7938,18.959,18.7713,18.8886,299539.7545004,0
+TPYP.US,D,20180124,000000,18.959,18.959,18.8466,18.8798,44490.648520761,0
+TPYP.US,D,20180125,000000,18.8632,18.8964,18.6842,18.7322,72169.468910022,0
+TPYP.US,D,20180126,000000,18.8886,18.8886,18.693,18.786,113253.57205053,0
+TPYP.US,D,20180129,000000,18.693,18.7058,18.518,18.5366,80306.929609721,0
+TPYP.US,D,20180130,000000,18.4271,18.4271,18.1855,18.2403,58041.151759546,0
+TPYP.US,D,20180131,000000,18.2638,18.3723,18.2061,18.2374,44800.520406146,0
+TPYP.US,D,20180201,000000,18.2569,18.3185,18.1797,18.2325,37557.904259952,0
+TPYP.US,D,20180202,000000,18.1317,18.1317,17.7621,17.7641,49334.058584073,0
+TPYP.US,D,20180205,000000,17.5421,17.7357,17.242,17.2967,36527.043334315,0
+TPYP.US,D,20180206,000000,17.1882,17.5236,17.0728,17.5148,53216.149927049,0
+TPYP.US,D,20180207,000000,17.6165,17.7015,17.46,17.5383,27391.44745265,0
+TPYP.US,D,20180208,000000,17.5187,17.5461,16.977,16.977,50784.218100496,0
+TPYP.US,D,20180209,000000,17.1314,17.1569,16.6562,17.0718,68633.043234572,0
+TPYP.US,D,20180212,000000,17.2899,17.4757,17.1608,17.374,27022.260156861,0
+TPYP.US,D,20180213,000000,17.3974,17.5119,17.3701,17.4757,26758.408848513,0
+TPYP.US,D,20180214,000000,17.5529,17.5685,17.5529,17.5529,28640.139109597,0
+TPYP.US,D,20180215,000000,17.5685,17.6849,17.5157,17.6634,61335.202395933,0
+TPYP.US,D,20180216,000000,17.5461,17.6741,17.4991,17.5597,33293.330787821,0
+TPYP.US,D,20180220,000000,17.3974,17.3974,17.3974,17.3974,56293.392511615,0
+TPYP.US,D,20180221,000000,17.4287,17.4981,17.2498,17.2742,39902.908329879,0
+TPYP.US,D,20180222,000000,17.3789,17.4277,17.1852,17.1852,30113.820254283,0
+TPYP.US,D,20180223,000000,17.3075,17.4532,17.3075,17.4463,8261.2049179549,0
+TPYP.US,D,20180226,000000,17.2654,17.4219,17.2654,17.374,60985.446010449,0
+TPYP.US,D,20180227,000000,17.3192,17.3935,17.1706,17.1706,23117.669865111,0
+TPYP.US,D,20180228,000000,17.2654,17.2654,16.7882,16.7882,36477.954718808,0
+TPYP.US,D,20180301,000000,16.6876,16.842,16.5946,16.7032,87058.65960085,0
+TPYP.US,D,20180302,000000,16.6562,16.7032,16.4548,16.6728,29901.102920422,0
+TPYP.US,D,20180305,000000,16.6338,16.8752,16.6172,16.8586,35934.911909767,0
+TPYP.US,D,20180306,000000,16.795,16.8586,16.795,16.8586,6129.9408613793,0
+TPYP.US,D,20180307,000000,16.7668,16.8038,16.6308,16.6562,14599.772395237,0
+TPYP.US,D,20180308,000000,16.7668,16.7668,16.6728,16.6728,2800.0964428523,0
+TPYP.US,D,20180309,000000,16.9994,16.9994,16.7256,16.9095,27684.956466199,0
+TPYP.US,D,20180312,000000,16.9447,17.1266,16.9447,17.1266,49095.774262969,0
+TPYP.US,D,20180313,000000,17.1882,17.1882,17.0298,17.1012,91332.437188388,0
+TPYP.US,D,20180314,000000,17.1148,17.1314,16.9926,16.9926,35210.854831046,0
+TPYP.US,D,20180315,000000,17.0396,17.0826,16.1331,16.664,57629.011925189,0
+TPYP.US,D,20180316,000000,16.5408,16.9144,16.5408,16.8224,46508.395153978,0
+TPYP.US,D,20180319,000000,16.8038,16.8038,16.3756,16.4626,14403.417933211,0
+TPYP.US,D,20180320,000000,16.6005,16.6005,16.3277,16.3463,46780.427898244,0
+TPYP.US,D,20180321,000000,16.3756,16.7404,16.3756,16.707,31480.120052549,0
+TPYP.US,D,20180322,000000,16.621,16.621,16.3864,16.4069,33186.972120891,0
+TPYP.US,D,20180323,000000,16.493,16.5096,16.2025,16.2025,15937.43716779,0
+TPYP.US,D,20180326,000000,16.3844,16.3844,16.051,16.2485,145481.27081007,0
+TPYP.US,D,20180327,000000,16.2827,16.4568,16.1703,16.2485,24882.814664368,0
+TPYP.US,D,20180328,000000,16.184,16.3042,16.1585,16.1781,22325.093260579,0
+TPYP.US,D,20180329,000000,16.228,16.4519,16.227,16.4392,32147.929759336,0
+TPYP.US,D,20180402,000000,16.3238,16.3678,16.0578,16.2104,12487.939248966,0
+TPYP.US,D,20180403,000000,16.1087,16.2827,16.0519,16.2827,24255.912137169,0
+TPYP.US,D,20180404,000000,15.9669,16.3746,15.9669,16.3668,38015.041991857,0
+TPYP.US,D,20180405,000000,16.3707,16.7228,16.3707,16.6836,26419.901937416,0
+TPYP.US,D,20180406,000000,16.6191,16.6534,16.3844,16.4852,14279.673714955,0
+TPYP.US,D,20180409,000000,16.5018,16.6436,16.4314,16.5096,15127.475011932,0
+TPYP.US,D,20180410,000000,16.6044,16.9134,16.6044,16.8567,30710.04239679,0
+TPYP.US,D,20180411,000000,16.84,16.9438,16.8196,16.8567,35529.930831838,0
+TPYP.US,D,20180412,000000,16.8655,16.8988,16.756,16.7628,243411.01338663,0
+TPYP.US,D,20180413,000000,16.8988,16.8988,16.7628,16.8196,14784.877382876,0
+TPYP.US,D,20180416,000000,16.801,17.2527,16.801,17.238,84582.752556239,0
+TPYP.US,D,20180417,000000,17.3153,17.5089,17.3065,17.4023,27428.26391428,0
+TPYP.US,D,20180418,000000,17.592,17.6311,17.4845,17.4972,36425.798064833,0
+TPYP.US,D,20180419,000000,17.5451,17.5451,17.2605,17.3476,451932.29330199,0
+TPYP.US,D,20180420,000000,17.2674,17.3036,17.2038,17.2283,39711.667265302,0
+TPYP.US,D,20180423,000000,17.2547,17.371,17.2498,17.3397,32004.754630775,0
+TPYP.US,D,20180424,000000,17.2752,17.2752,16.9926,17.0464,42452.44829775,0
+TPYP.US,D,20180425,000000,16.977,17.0464,16.8734,17.0464,53976.000787911,0
+TPYP.US,D,20180426,000000,17.0464,17.1598,17.0386,17.152,12177.044684091,0
+TPYP.US,D,20180427,000000,17.152,17.2224,17.1432,17.2126,789597.53917913,0
+TPYP.US,D,20180430,000000,17.2801,17.3309,17.238,17.2527,74567.652313415,0
+TPYP.US,D,20180501,000000,17.199,17.3153,17.1676,17.3006,39553.151944395,0
+TPYP.US,D,20180502,000000,17.3906,17.4551,17.3691,17.4023,10765.746988278,0
+TPYP.US,D,20180503,000000,17.371,17.4062,17.2674,17.3026,377106.92575716,0
+TPYP.US,D,20180504,000000,17.3476,17.6223,17.3476,17.592,8157.9142894932,0
+TPYP.US,D,20180507,000000,17.6781,17.8765,17.6565,17.6565,44348.49607169,0
+TPYP.US,D,20180508,000000,17.5451,17.6761,17.4972,17.6634,46089.096563193,0
+TPYP.US,D,20180509,000000,17.814,17.8883,17.7641,17.8061,16713.650900487,0
+TPYP.US,D,20180510,000000,17.8277,17.9235,17.8061,17.8765,21855.683374798,0
+TPYP.US,D,20180511,000000,17.9851,18.0135,17.9235,17.9705,51864.16764164,0
+TPYP.US,D,20180514,000000,18.1103,18.1289,18.0437,18.1201,56530.65415323,0
+TPYP.US,D,20180515,000000,18.0887,18.0887,17.9323,18.034,43982.376814371,0
+TPYP.US,D,20180516,000000,17.9469,17.9811,17.9001,17.9811,13811.286508663,0
+TPYP.US,D,20180517,000000,18.0359,18.0937,18.0057,18.0623,8055.6463405213,0
+TPYP.US,D,20180518,000000,17.9519,17.9851,17.8561,17.9783,15439.392256297,0
+TPYP.US,D,20180521,000000,18.1132,18.1132,17.9635,18.0409,34610.54197058,0
+TPYP.US,D,20180522,000000,18.1777,18.1777,18.0027,18.0183,19617.037971801,0
+TPYP.US,D,20180523,000000,17.8843,18.0399,17.8433,17.9851,12112.615876239,0
+TPYP.US,D,20180524,000000,17.8355,17.9137,17.8277,17.8355,33392.530698324,0
+TPYP.US,D,20180525,000000,17.7505,17.7505,17.5509,17.7505,10823.017039702,0
+TPYP.US,D,20180529,000000,17.8218,17.8395,17.7035,17.7866,36564.882475434,0
+TPYP.US,D,20180530,000000,17.8765,18.2393,17.8765,18.1689,124956.09345138,0
+TPYP.US,D,20180531,000000,18.1484,18.2569,18.1289,18.1993,1017149.8617187,0
+TPYP.US,D,20180601,000000,18.2149,18.2579,18.1053,18.1132,13685.496931428,0
+TPYP.US,D,20180604,000000,18.1953,18.1953,18.1387,18.1865,3680.6234835008,0
+TPYP.US,D,20180605,000000,18.211,18.211,18.1523,18.1523,3361.5474827083,0
+TPYP.US,D,20180606,000000,18.1915,18.1915,17.9635,17.9929,437011.39954698,0
+TPYP.US,D,20180607,000000,18.0555,18.1611,18.0555,18.1533,33334.23796741,0
+TPYP.US,D,20180608,000000,18.0809,18.1053,17.9929,18.0155,14656.019767172,0
+TPYP.US,D,20180611,000000,18.0653,18.2804,18.034,18.2804,239020.65033726,0
+TPYP.US,D,20180612,000000,18.3185,18.3185,18.1631,18.2129,12005.234529818,0
+TPYP.US,D,20180613,000000,18.1993,18.1993,18.0399,18.0497,57912.294143841,0
+TPYP.US,D,20180614,000000,18.1983,18.2149,18.1201,18.2091,37083.380976722,0
+TPYP.US,D,20180615,000000,18.0115,18.0653,17.9137,17.9137,52756.966836165,0
+TPYP.US,D,20180618,000000,17.9401,18.1679,17.9401,18.1377,46275.224230322,0
+TPYP.US,D,20180619,000000,18.1132,18.2159,17.9635,18.1611,29353.969393422,0
+TPYP.US,D,20180620,000000,18.4926,18.5767,18.4711,18.5659,12020.574722164,0
+TPYP.US,D,20180621,000000,18.5395,18.5464,18.3528,18.3616,143520.79422826,0
+TPYP.US,D,20180622,000000,18.5972,18.7204,18.5972,18.5982,27115.323990425,0
+TPYP.US,D,20180625,000000,18.4906,18.4906,18.3303,18.3459,29891.898805014,0
+TPYP.US,D,20180626,000000,18.4339,18.5708,18.3987,18.5405,30104.616138876,0
+TPYP.US,D,20180627,000000,18.6383,18.6383,18.4261,18.4339,24270.229650025,0
+TPYP.US,D,20180628,000000,18.3958,18.6432,18.3958,18.5151,21611.262976755,0
+TPYP.US,D,20180629,000000,18.6696,18.7967,18.6178,18.7722,45419.241497427,0
+TPYP.US,D,20180702,000000,18.5073,18.6099,18.5073,18.5708,9951.6941144614,0
+TPYP.US,D,20180703,000000,18.8231,18.8231,18.6833,18.7244,5761.7762450802,0
+TPYP.US,D,20180705,000000,18.8857,18.8945,18.7791,18.7791,7141.3708767119,0
+TPYP.US,D,20180706,000000,18.914,19.0412,18.914,18.9894,1581.0624911065,0
+TPYP.US,D,20180709,000000,19.096,19.096,18.9248,18.9248,25803.226205115,0
+TPYP.US,D,20180710,000000,18.9834,19.0402,18.9404,18.9962,657156.45454249,0
+TPYP.US,D,20180711,000000,18.9023,18.9746,18.7898,18.869,7235.4573897662,0
+TPYP.US,D,20180712,000000,18.8065,18.9678,18.7654,18.917,13271.311738091,0
+TPYP.US,D,20180713,000000,19.0402,19.0402,18.8994,18.917,30961.621551261,0
+TPYP.US,D,20180716,000000,18.83,18.8476,18.7644,18.8065,9966.0116273175,0
+TPYP.US,D,20180717,000000,18.7214,18.7967,18.7156,18.7332,14915.78035756,0
+TPYP.US,D,20180718,000000,18.7156,18.8456,18.5972,18.7244,83353.491809596,0
+TPYP.US,D,20180719,000000,18.7889,19.225,18.7889,19.1546,176560.50050264,0
+TPYP.US,D,20180720,000000,19.1048,19.1048,18.959,18.959,29169.887085272,0
+TPYP.US,D,20180723,000000,19.0617,19.0617,18.8945,18.9404,22071.468747128,0
+TPYP.US,D,20180724,000000,19.0226,19.1126,18.9972,19.0696,59550.626686372,0
+TPYP.US,D,20180725,000000,19.1096,19.2632,19.0784,19.2074,11300.608361402,0
+TPYP.US,D,20180726,000000,19.3286,19.3785,19.225,19.3442,18020.635288349,0
+TPYP.US,D,20180727,000000,19.4812,19.4812,19.096,19.1272,42910.608709145,0
+TPYP.US,D,20180730,000000,19.225,19.2876,19.184,19.2876,24473.74286848,0
+TPYP.US,D,20180731,000000,19.2876,19.4332,19.227,19.4244,29699.635060947,0
+TPYP.US,D,20180801,000000,19.3345,19.3345,19.2152,19.3218,109332.61888694,0
+TPYP.US,D,20180802,000000,19.4166,19.5712,19.3864,19.5712,25514.830589014,0
+TPYP.US,D,20180803,000000,19.5712,19.6161,19.531,19.5926,6904.109235097,0
+TPYP.US,D,20180806,000000,19.6171,19.8117,19.5956,19.8117,30440.055011504,0
+TPYP.US,D,20180807,000000,19.8997,19.8997,19.6014,19.6014,16660.471567022,0
+TPYP.US,D,20180808,000000,19.5388,19.6435,19.5388,19.5868,21819.889592657,0
+TPYP.US,D,20180809,000000,19.5712,19.8048,19.5712,19.7471,6055.2852586297,0
+TPYP.US,D,20180810,000000,19.7305,19.8361,19.7305,19.7403,13728.449469996,0
+TPYP.US,D,20180813,000000,19.707,19.707,19.4596,19.4812,24964.629023545,0
+TPYP.US,D,20180814,000000,19.5946,19.6171,19.5741,19.5946,2484.0884805289,0
+TPYP.US,D,20180815,000000,19.2876,19.3785,19.2152,19.353,6610.6002215475,0
+TPYP.US,D,20180816,000000,19.4137,19.489,19.3736,19.4596,20876.979103136,0
+TPYP.US,D,20180817,000000,19.53,19.6611,19.4812,19.6269,12578.957723551,0
+TPYP.US,D,20180820,000000,19.6943,19.7716,19.666,19.7139,15207.24401213,0
+TPYP.US,D,20180821,000000,19.8684,19.8684,19.6562,19.6904,9966.0116273175,0
+TPYP.US,D,20180822,000000,19.7559,19.84,19.711,19.84,9623.4139982614,0
+TPYP.US,D,20180823,000000,19.7325,19.7364,19.6748,19.6982,46100.34603758,0
+TPYP.US,D,20180824,000000,19.7393,19.7413,19.6699,19.6748,10279.974230661,0
+TPYP.US,D,20180827,000000,19.6904,19.7589,19.6904,19.7491,13900.259624269,0
+TPYP.US,D,20180828,000000,19.8117,19.8117,19.531,19.531,18465.500866377,0
+TPYP.US,D,20180829,000000,19.5536,19.5926,19.5056,19.5545,27458.944298971,0
+TPYP.US,D,20180830,000000,19.4968,19.4968,19.36,19.4332,19819.528510766,0
+TPYP.US,D,20180831,000000,19.4596,19.4596,19.184,19.2358,47474.827271763,0
+TPYP.US,D,20180904,000000,19.2152,19.2964,19.135,19.1702,30853.217525351,0
+TPYP.US,D,20180905,000000,19.1506,19.3286,18.9903,19.2984,5583.830013869,0
+TPYP.US,D,20180906,000000,19.2984,19.2984,19.1262,19.1858,3934.2479969513,0
+TPYP.US,D,20180907,000000,19.135,19.135,18.9825,19.1204,42110.873348184,0
+TPYP.US,D,20180910,000000,19.2074,19.2074,19.047,19.0862,12731.336967519,0
+TPYP.US,D,20180911,000000,19.1184,19.2808,19.096,19.2808,14396.259176783,0
+TPYP.US,D,20180912,000000,19.3218,19.353,19.2152,19.3052,19641.582279555,0
+TPYP.US,D,20180913,000000,19.313,19.3218,19.227,19.313,21129.580937097,0
+TPYP.US,D,20180914,000000,19.0236,19.1594,19.005,19.1428,26904.652015543,0
+TPYP.US,D,20180917,000000,19.2006,19.3345,19.1752,19.2006,27712.568812422,0
+TPYP.US,D,20180918,000000,19.1918,19.309,19.1918,19.2562,27421.105157852,0
+TPYP.US,D,20180919,000000,19.2641,19.2641,19.1682,19.2132,26374.904039868,0
+TPYP.US,D,20180920,000000,19.3442,19.3442,19.1048,19.1936,9479.2161902109,0
+TPYP.US,D,20180921,000000,19.1682,19.2562,19.1594,19.2006,29853.036984405,0
+TPYP.US,D,20180924,000000,19.3052,19.3052,19.0314,19.0441,105270.53595378,0
+TPYP.US,D,20180925,000000,19.1506,19.1506,18.917,18.9502,32915.962056115,0
+TPYP.US,D,20180926,000000,19.088,19.088,18.8045,18.8045,16385.370784287,0
+TPYP.US,D,20180927,000000,18.9404,18.9404,18.825,18.8954,10464.056538811,0
+TPYP.US,D,20180928,000000,18.959,19.0636,18.8583,18.9678,23420.382994068,0
+TPYP.US,D,20181001,000000,19.0812,19.3042,19.0812,19.2377,25518.921306973,0
+TPYP.US,D,20181002,000000,19.2817,19.2817,19.2113,19.2602,11283.222810076,0
+TPYP.US,D,20181003,000000,19.268,19.4156,19.2446,19.3178,19718.283241284,0
+TPYP.US,D,20181004,000000,19.2758,19.2905,19.1458,19.2289,11200.385771409,0
+TPYP.US,D,20181005,000000,19.2582,19.2924,19.1858,19.2602,20770.620436205,0
+TPYP.US,D,20181008,000000,19.1966,19.2836,19.1966,19.2348,12694.520505889,0
+TPYP.US,D,20181009,000000,19.2192,19.3404,19.2192,19.3326,59476.993763112,0
+TPYP.US,D,20181010,000000,19.309,19.309,18.9678,18.9678,41779.525193515,0
+TPYP.US,D,20181011,000000,18.9678,18.9678,18.5503,18.5933,30436.986973035,0
+TPYP.US,D,20181012,000000,18.7478,18.7478,18.3391,18.519,19913.61502382,0
+TPYP.US,D,20181015,000000,18.5747,18.7234,18.5415,18.6011,26376.949398848,0
+TPYP.US,D,20181016,000000,18.6578,19.0441,18.6578,19.0324,14941.347344803,0
+TPYP.US,D,20181017,000000,18.9434,18.959,18.828,18.8358,13771.402008564,0
+TPYP.US,D,20181018,000000,18.7869,19.0236,18.739,18.7772,22342.478811904,0
+TPYP.US,D,20181019,000000,18.8231,19.0362,18.8231,18.9385,15456.777807622,0
+TPYP.US,D,20181022,000000,18.9825,18.9825,18.6813,18.7224,27844.494466595,0
+TPYP.US,D,20181023,000000,18.5933,18.5933,18.0937,18.3889,63979.851556348,0
+TPYP.US,D,20181024,000000,18.3625,18.3909,18.0613,18.0701,24473.74286848,0
+TPYP.US,D,20181025,000000,18.1357,18.1357,17.9313,18.0213,78140.894450495,0
+TPYP.US,D,20181026,000000,17.5412,17.9011,17.5245,17.8101,18648.560495037,0
+TPYP.US,D,20181029,000000,17.9225,17.9313,17.5314,17.5627,34123.746533474,0
+TPYP.US,D,20181030,000000,17.4336,17.6624,17.4141,17.5891,15495.639628231,0
+TPYP.US,D,20181031,000000,17.8571,17.8991,17.7514,17.7514,17420.322427884,0
+TPYP.US,D,20181101,000000,17.9313,18.0369,17.9059,18.0369,23715.937366597,0
+TPYP.US,D,20181102,000000,18.0789,18.0789,17.7123,17.7847,759726.09396391,0
+TPYP.US,D,20181105,000000,17.9059,18.2091,17.9059,18.1915,18630.152264222,0
+TPYP.US,D,20181106,000000,18.1993,18.2951,18.1679,18.2823,129618.48924502,0
+TPYP.US,D,20181107,000000,18.5503,18.5669,18.3987,18.4711,19645.672997513,0
+TPYP.US,D,20181108,000000,18.4711,18.649,18.3889,18.4193,43201.049684225,0
+TPYP.US,D,20181109,000000,18.2911,18.3537,18.1103,18.2961,67432.417513641,0
+TPYP.US,D,20181112,000000,18.3537,18.3537,18.1161,18.1425,136091.02773546,0
+TPYP.US,D,20181113,000000,18.1259,18.1915,17.7935,17.8755,22195.212965384,0
+TPYP.US,D,20181114,000000,17.8825,17.9401,17.6937,17.7279,39899.84029141,0
+TPYP.US,D,20181115,000000,17.7123,17.9723,17.7123,17.9645,278510.39615329,0
+TPYP.US,D,20181116,000000,17.9557,18.1357,17.9557,18.1025,69980.934802022,0
+TPYP.US,D,20181119,000000,18.0613,18.2159,18.0613,18.1591,191845.46815599,0
+TPYP.US,D,20181120,000000,18.0145,18.0437,17.6634,17.7935,181526.63210472,0
+TPYP.US,D,20181121,000000,17.8492,18.1113,17.813,17.9793,65277.631828802,0
+TPYP.US,D,20181123,000000,17.6624,17.725,17.6057,17.6057,19756.122382403,0
+TPYP.US,D,20181126,000000,17.7593,17.8609,17.6937,17.7671,49630.635636092,0
+TPYP.US,D,20181127,000000,17.7671,17.7807,17.6781,17.7279,182067.62955478,0
+TPYP.US,D,20181128,000000,17.8101,17.8101,17.5255,17.8101,143168.9924838,0
+TPYP.US,D,20181129,000000,17.8903,18.0437,17.8404,17.9635,315517.07616829,0
+TPYP.US,D,20181130,000000,17.8903,17.9763,17.7671,17.9451,162755.35007092,0
+TPYP.US,D,20181203,000000,18.2207,18.3401,18.166,18.3313,103251.76664107,0
+TPYP.US,D,20181204,000000,18.2823,18.3049,17.9011,17.9127,173023.0521477,0
+TPYP.US,D,20181206,000000,17.5324,17.6781,17.2801,17.6781,128387.1831394,0
+TPYP.US,D,20181207,000000,17.8668,17.9871,17.637,17.7123,708699.50082436,0
+TPYP.US,D,20181210,000000,17.5529,17.5529,17.1588,17.4092,189873.74209981,0
+TPYP.US,D,20181211,000000,17.5979,17.6458,17.3691,17.4805,458458.01112588,0
+TPYP.US,D,20181212,000000,17.7123,17.8023,17.5813,17.6693,536115.17817775,0
+TPYP.US,D,20181213,000000,17.6693,17.9557,17.6693,17.8991,186426.28953997,0
+TPYP.US,D,20181214,000000,17.6693,17.8492,17.5969,17.6057,190532.34769119,0
+TPYP.US,D,20181217,000000,17.5324,17.6008,17.0425,17.0934,431731.30534155,0
+TPYP.US,D,20181218,000000,17.0934,17.197,16.7668,16.8058,696048.95553653,0
+TPYP.US,D,20181219,000000,16.8058,17.2556,16.8058,16.8714,672294.15634931,0
+TPYP.US,D,20181220,000000,16.796,17.0014,16.4724,16.576,818538.34605871,0
+TPYP.US,D,20181221,000000,16.708,16.8254,16.3189,16.3912,663211.73980112,0
+TPYP.US,D,20181224,000000,16.3336,16.3336,15.6149,15.6647,195834.94084539,0
+TPYP.US,D,20181226,000000,15.7469,16.3912,15.5191,16.3824,2174028.4221178,0
+TPYP.US,D,20181227,000000,16.1223,16.1869,15.6833,16.1869,1856469.0550085,0
+TPYP.US,D,20181228,000000,16.3346,16.3443,16.006,16.1615,1074625.4717205,0
+TPYP.US,D,20181231,000000,16.3443,16.3922,16.138,16.3512,640395.76038547,0
+TPYP.US,D,20190102,000000,16.3101,16.6552,16.1791,16.535,103752.87959104,0
+TPYP.US,D,20190103,000000,16.6464,16.8118,16.4666,16.6718,199307.96039247,0
+TPYP.US,D,20190104,000000,16.8118,17.2468,16.8118,17.2038,90317.939134586,0
+TPYP.US,D,20190107,000000,17.4688,17.5568,17.2635,17.5099,116087.41691654,0
+TPYP.US,D,20190108,000000,17.6165,17.9187,17.5959,17.8873,55641.945676664,0
+TPYP.US,D,20190109,000000,18.1748,18.1748,17.8531,17.9529,622582.72903354,0
+TPYP.US,D,20190110,000000,17.9187,18.0497,17.8785,18.0349,47737.655900621,0
+TPYP.US,D,20190111,000000,17.9919,17.9919,17.8795,17.9029,32069.183438627,0
+TPYP.US,D,20190114,000000,17.8209,17.9107,17.7241,17.8209,97552.373844863,0
+TPYP.US,D,20190115,000000,17.9773,18.1299,17.9773,18.0839,78450.76633588,0
+TPYP.US,D,20190116,000000,18.1905,18.2569,18.1249,18.1915,47919.692849791,0
+TPYP.US,D,20190117,000000,18.1553,18.3557,18.1405,18.2902,112033.5154193,0
+TPYP.US,D,20190118,000000,18.4134,18.5209,18.3049,18.5024,221264.88903675,0
+TPYP.US,D,20190122,000000,18.3889,18.3889,18.1161,18.2149,372450.66604047,0
+TPYP.US,D,20190123,000000,18.2814,18.2814,17.9363,18.1161,124596.11027101,0
+TPYP.US,D,20190124,000000,18.0761,18.2735,18.0419,18.1983,285420.64146533,0
+TPYP.US,D,20190125,000000,18.3401,18.43,18.3137,18.3968,89408.777068226,0
+TPYP.US,D,20190128,000000,18.1249,18.3537,18.1249,18.3499,143478.86436919,0
+TPYP.US,D,20190129,000000,18.3537,18.6334,18.3537,18.5591,119310.90266813,0
+TPYP.US,D,20190130,000000,18.7253,18.8241,18.5972,18.7508,79700.480672317,0
+TPYP.US,D,20190131,000000,18.7986,18.8319,18.6354,18.7722,40505.266549324,0
+TPYP.US,D,20190201,000000,18.8466,18.9199,18.7351,18.9199,57826.389066705,0
+TPYP.US,D,20190204,000000,18.8896,18.9551,18.7341,18.9463,163236.00943109,0
+TPYP.US,D,20190205,000000,18.9463,19.0118,18.919,18.9874,99253.089836266,0
+TPYP.US,D,20190206,000000,18.9121,18.915,18.8212,18.8212,37714.374221879,0
+TPYP.US,D,20190207,000000,18.7253,18.7566,18.4848,18.6334,41940.085873401,0
+TPYP.US,D,20190208,000000,18.5689,18.6442,18.4095,18.5865,59572.102955656,0
+TPYP.US,D,20190211,000000,18.5366,18.6031,18.4779,18.6031,41100.466012341,0
+TPYP.US,D,20190212,000000,18.7253,18.7341,18.6099,18.6754,40474.586164632,0
+TPYP.US,D,20190213,000000,18.8573,18.8896,18.7722,18.8397,42424.835951528,0
+TPYP.US,D,20190214,000000,18.8544,19.0432,18.8456,18.9942,30723.337230156,0
+TPYP.US,D,20190215,000000,19.1028,19.1624,19.1018,19.1038,30673.22593516,0
+TPYP.US,D,20190219,000000,19.0538,19.444,19.0538,19.3482,46045.121345135,0
+TPYP.US,D,20190220,000000,19.3002,19.4156,19.3002,19.309,58441.019440026,0
+TPYP.US,D,20190221,000000,19.2416,19.3002,19.1536,19.2494,30103.593459386,0
+TPYP.US,D,20190222,000000,19.267,19.3932,19.267,19.2914,85930.644123689,0
+TPYP.US,D,20190225,000000,19.3648,19.3648,19.2328,19.3316,45065.394393984,0
+TPYP.US,D,20190226,000000,19.2914,19.3482,19.1312,19.1428,24386.815111854,0
+TPYP.US,D,20190227,000000,19.0206,19.2798,19.0206,19.2338,40160.623561289,0
+TPYP.US,D,20190228,000000,19.2172,19.2172,19.0686,19.1038,23766.048661594,0
+TPYP.US,D,20190301,000000,19.2054,19.3002,19.1204,19.3002,26183.662975291,0
+TPYP.US,D,20190304,000000,19.3169,19.3169,19.0764,19.309,26148.89187264,0
+TPYP.US,D,20190305,000000,19.3482,19.3482,19.224,19.2826,59861.521251247,0
+TPYP.US,D,20190306,000000,19.2896,19.3002,19.2104,19.2484,41689.529398419,0
+TPYP.US,D,20190307,000000,19.2826,19.357,19.2094,19.3394,57024.608346765,0
+TPYP.US,D,20190308,000000,19.2172,19.2172,19.047,19.1928,52889.915169828,0
+TPYP.US,D,20190311,000000,19.2826,19.488,19.184,19.4568,38078.448120219,0
+TPYP.US,D,20190312,000000,19.5046,19.5985,19.4958,19.5712,46422.490076842,0
+TPYP.US,D,20190313,000000,19.6454,19.6454,19.58,19.6269,57795.708682013,0
+TPYP.US,D,20190314,000000,19.663,19.6836,19.58,19.6278,36345.006385145,0
+TPYP.US,D,20190315,000000,19.619,19.6533,19.5124,19.5222,56602.241717511,0
+TPYP.US,D,20190318,000000,19.5536,19.7853,19.5536,19.7432,15367.804692016,0
+TPYP.US,D,20190319,000000,19.9231,19.9231,19.71,19.7765,32313.60383667,0
+TPYP.US,D,20190320,000000,19.8997,19.9779,19.6836,19.8743,40599.353062378,0
+TPYP.US,D,20190321,000000,19.8821,20.0249,19.8293,20.0111,201794.09423198,0
+TPYP.US,D,20190322,000000,20.0004,20.0004,19.7266,19.7853,61639.960883869,0
+TPYP.US,D,20190325,000000,19.7765,19.7765,19.5809,19.7178,29596.344432485,0
+TPYP.US,D,20190326,000000,19.7941,19.9437,19.7442,19.8156,32290.082208407,0
+TPYP.US,D,20190327,000000,19.7765,19.7765,19.5936,19.7012,44747.341072681,0
+TPYP.US,D,20190328,000000,19.6836,19.7589,19.5936,19.7432,50768.87790815,0
+TPYP.US,D,20190329,000000,19.8087,19.8821,19.7501,19.8254,42018.832194109,0
+TPYP.US,D,20190401,000000,19.9085,20.019,19.8254,19.9652,34569.634790992,0
+TPYP.US,D,20190402,000000,19.9505,20.0102,19.9261,19.974,24916.563087528,0
+TPYP.US,D,20190403,000000,20.0102,20.0102,19.7941,19.9085,57056.311410946,0
+TPYP.US,D,20190404,000000,19.8821,19.9105,19.7765,19.8342,34251.581469689,0
+TPYP.US,D,20190405,000000,19.8743,20.0102,19.8743,19.974,23195.39350633,0
+TPYP.US,D,20190408,000000,20.0405,20.0405,19.9437,20.0004,26669.435732908,0
+TPYP.US,D,20190409,000000,20.0102,20.0102,19.7999,19.7999,47342.901617589,0
+TPYP.US,D,20190410,000000,19.8087,19.9193,19.8087,19.8156,54976.181328856,0
+TPYP.US,D,20190411,000000,19.8439,19.9261,19.7999,19.9261,47203.817206987,0
+TPYP.US,D,20190412,000000,20.0845,20.0845,19.9838,20.0327,14263.310843119,0
+TPYP.US,D,20190415,000000,20.0327,20.0327,19.8821,19.9349,23758.889905166,0
+TPYP.US,D,20190416,000000,19.9838,19.9838,19.7941,19.8664,94930.223633222,0
+TPYP.US,D,20190417,000000,19.9183,19.9183,19.7501,19.7638,44913.015150016,0
+TPYP.US,D,20190418,000000,19.7941,19.7941,19.5936,19.665,30589.366217003,0
+TPYP.US,D,20190422,000000,19.7677,19.9349,19.7432,19.9183,190833.01546116,0
+TPYP.US,D,20190423,000000,20.0004,20.0004,19.8821,19.9564,28777.17816122,0
+TPYP.US,D,20190424,000000,19.9085,19.9349,19.8439,19.8997,63906.218633088,0
+TPYP.US,D,20190425,000000,19.9261,19.9261,19.7784,19.8254,155210.02079576,0
+TPYP.US,D,20190426,000000,19.8439,19.8439,19.7266,19.8439,27417.014439893,0
+TPYP.US,D,20190429,000000,19.8997,19.8997,19.7393,19.8087,12788.607018944,0
+TPYP.US,D,20190430,000000,19.8909,19.8909,19.6709,19.7344,24851.111600186,0
+TPYP.US,D,20190501,000000,19.6924,19.7755,19.6044,19.6523,156582.45667097,0
+TPYP.US,D,20190502,000000,19.5936,19.5936,19.3795,19.4225,36632.379321756,0
+TPYP.US,D,20190503,000000,19.536,19.6005,19.535,19.5594,8215.1843409175,0
+TPYP.US,D,20190506,000000,19.401,19.5858,19.401,19.5506,22062.264631721,0
+TPYP.US,D,20190507,000000,19.4684,19.5281,19.3266,19.5193,31217.291423691,0
+TPYP.US,D,20190508,000000,19.489,19.5858,19.4098,19.4656,42428.926669487,0
+TPYP.US,D,20190509,000000,19.4684,19.4684,19.2524,19.3795,26399.448347622,0
+TPYP.US,D,20190510,000000,19.4616,19.7344,19.3433,19.7061,44393.493969238,0
+TPYP.US,D,20190513,000000,19.5643,19.6357,19.4684,19.6357,18534.020392188,0
+TPYP.US,D,20190514,000000,19.7432,19.8527,19.71,19.7765,37725.623696266,0
+TPYP.US,D,20190515,000000,19.7178,19.9349,19.7178,19.8909,35309.032062059,0
+TPYP.US,D,20190516,000000,19.9564,20.1089,19.9564,20.0581,17146.244324639,0
+TPYP.US,D,20190517,000000,20.0268,20.1559,20.0268,20.0483,41450.222397825,0
+TPYP.US,D,20190520,000000,20.0327,20.0327,19.8909,19.9505,63619.868375966,0
+TPYP.US,D,20190521,000000,19.9505,20.1236,19.9505,20.0483,73215.670028005,0
+TPYP.US,D,20190522,000000,19.9838,20.0102,19.8743,19.9926,19584.31222813,0
+TPYP.US,D,20190523,000000,19.8156,19.8156,19.5096,19.6836,134494.62505201,0
+TPYP.US,D,20190524,000000,19.8087,19.8087,19.6709,19.7941,113616.62326938,0
+TPYP.US,D,20190528,000000,19.7677,19.8596,19.5594,19.578,19471.817484261,0
+TPYP.US,D,20190529,000000,19.5008,19.5008,19.2817,19.4851,29665.886637786,0
+TPYP.US,D,20190530,000000,19.5594,19.5594,19.3266,19.3266,64441.080006211,0
+TPYP.US,D,20190531,000000,19.1526,19.3521,19.1526,19.3042,46885.763885685,0
+TPYP.US,D,20190603,000000,19.3697,19.5008,19.3433,19.444,88786.987938476,0
+TPYP.US,D,20190604,000000,19.5682,19.7012,19.4675,19.7012,24379.656355425,0
+TPYP.US,D,20190605,000000,19.7765,19.7765,19.5682,19.6611,52600.496874238,0
+TPYP.US,D,20190606,000000,19.5858,19.7999,19.5858,19.709,43536.488556853,0
+TPYP.US,D,20190607,000000,19.8087,19.9173,19.7941,19.8087,29342.719919035,0
+TPYP.US,D,20190610,000000,19.8087,19.8254,19.709,19.709,35374.483549401,0
+TPYP.US,D,20190611,000000,19.8156,19.8156,19.6836,19.7266,26550.8049121,0
+TPYP.US,D,20190612,000000,19.7178,19.7178,19.4518,19.492,27645.0719661,0
+TPYP.US,D,20190613,000000,19.6758,19.6758,19.619,19.6689,25676.41394839,0
+TPYP.US,D,20190614,000000,19.6758,19.7061,19.5096,19.5526,23891.838238829,0
+TPYP.US,D,20190617,000000,19.5477,19.578,19.4216,19.5506,22293.390196398,0
+TPYP.US,D,20190618,000000,19.6611,19.6973,19.6435,19.6924,16728.991092833,0
+TPYP.US,D,20190619,000000,19.6836,19.8156,19.6171,19.7853,68598.272131921,0
+TPYP.US,D,20190620,000000,19.9349,20.0845,19.9349,19.9564,52097.338565296,0
+TPYP.US,D,20190621,000000,19.9505,20.1236,19.9505,20.1236,109445.11363081,0
+TPYP.US,D,20190624,000000,20.1598,20.1598,19.9183,19.9505,46042.053306666,0
+TPYP.US,D,20190625,000000,19.9349,19.9349,19.7589,19.7765,67703.427578417,0
+TPYP.US,D,20190626,000000,19.9583,19.9583,19.8087,19.8449,66306.44739546,0
+TPYP.US,D,20190627,000000,19.8674,19.8674,19.7589,19.7999,25216.208178016,0
+TPYP.US,D,20190628,000000,19.8449,20.0884,19.8449,20.0884,40978.767153064,0
+TPYP.US,D,20190701,000000,20.2381,20.2703,20.1246,20.1363,22431.45192751,0
+TPYP.US,D,20190702,000000,20.1265,20.1637,20.0649,20.1451,66366.785485353,0
+TPYP.US,D,20190703,000000,20.1637,20.3553,20.1363,20.3143,33640.019134836,0
+TPYP.US,D,20190705,000000,20.3221,20.3895,20.2047,20.3895,17247.489594121,0
+TPYP.US,D,20190708,000000,20.3289,20.3641,20.2585,20.2889,47532.097323187,0
+TPYP.US,D,20190709,000000,20.2459,20.4297,20.2293,20.3895,43717.502826533,0
+TPYP.US,D,20190710,000000,20.5577,20.6105,20.5235,20.5939,48824.764198193,0
+TPYP.US,D,20190711,000000,20.5989,20.6781,20.5665,20.6507,39791.4362655,0
+TPYP.US,D,20190712,000000,20.6819,20.6859,20.5753,20.5979,18842.869598084,0
+TPYP.US,D,20190715,000000,20.5705,20.5891,20.4903,20.5441,25253.024639646,0
+TPYP.US,D,20190716,000000,20.5822,20.5822,20.3729,20.4297,28176.865300754,0
+TPYP.US,D,20190717,000000,20.415,20.415,20.2977,20.2977,31589.546757949,0
+TPYP.US,D,20190718,000000,20.2381,20.2703,20.0884,20.2703,42706.072811201,0
+TPYP.US,D,20190719,000000,20.2381,20.2635,20.195,20.2047,9674.5479727474,0
+TPYP.US,D,20190722,000000,20.195,20.3475,20.195,20.3241,42021.900232578,0
+TPYP.US,D,20190723,000000,20.3475,20.3475,20.195,20.2293,28269.929134319,0
+TPYP.US,D,20190724,000000,20.2293,20.2293,20.0787,20.1549,46018.531678402,0
+TPYP.US,D,20190725,000000,20.1637,20.1637,19.9515,19.9515,18767.191315844,0
+TPYP.US,D,20190726,000000,19.9994,19.9994,19.8752,19.8752,36364.437295449,0
+TPYP.US,D,20190729,000000,19.9017,19.9017,19.6748,19.7266,27909.945953938,0
+TPYP.US,D,20190730,000000,19.6748,19.7501,19.575,19.7501,67559.229770366,0
+TPYP.US,D,20190731,000000,19.7999,19.9281,19.6748,19.7941,26624.43783536,0
+TPYP.US,D,20190801,000000,19.8166,19.9769,19.7911,19.7941,25778.681897362,0
+TPYP.US,D,20190802,000000,19.8596,19.8596,19.6171,19.6826,35117.790997481,0
+TPYP.US,D,20190805,000000,19.5066,19.5066,19.0392,19.0617,88557.907732779,0
+TPYP.US,D,20190806,000000,19.1966,19.2044,18.8769,19.1136,62052.100718226,0
+TPYP.US,D,20190807,000000,18.8632,19.003,18.7918,18.962,46865.31029589,0
+TPYP.US,D,20190808,000000,19.1224,19.3736,19.1048,19.3736,418546.92136009,0
+TPYP.US,D,20190809,000000,19.356,19.444,19.222,19.272,21439.452822482,0
+TPYP.US,D,20190812,000000,19.1536,19.2386,19.0724,19.1252,25843.110705214,0
+TPYP.US,D,20190813,000000,19.2016,19.3228,19.2016,19.2974,26772.726361369,0
+TPYP.US,D,20190814,000000,19.1048,19.1048,18.8124,18.8769,37763.462837386,0
+TPYP.US,D,20190815,000000,18.8681,18.915,18.784,18.8798,92780.551345831,0
+TPYP.US,D,20190816,000000,18.962,19.1878,18.962,19.18,33736.15100687,0
+TPYP.US,D,20190819,000000,19.272,19.4392,19.272,19.3638,32341.216182893,0
+TPYP.US,D,20190820,000000,19.356,19.4216,19.2886,19.3296,12969.621288624,0
+TPYP.US,D,20190821,000000,19.4137,19.5184,19.4137,19.4734,41945.199270849,0
+TPYP.US,D,20190822,000000,19.489,19.489,19.2974,19.314,71238.830574377,0
+TPYP.US,D,20190823,000000,19.222,19.222,18.784,18.828,41396.02038487,0
+TPYP.US,D,20190826,000000,18.8945,18.9306,18.8358,18.8847,209168.63603235,0
+TPYP.US,D,20190827,000000,18.8945,18.962,18.7263,18.7752,116809.42863629,0
+TPYP.US,D,20190828,000000,18.8681,19.138,18.8681,19.1224,31761.356912222,0
+TPYP.US,D,20190829,000000,19.1868,19.3638,19.1868,19.3638,23324.251122035,0
+TPYP.US,D,20190830,000000,19.356,19.4216,19.31,19.3834,23303.79753224,0
+TPYP.US,D,20190903,000000,19.2582,19.3736,19.2534,19.3374,51003.071511296,0
+TPYP.US,D,20190904,000000,19.4489,19.5985,19.4489,19.5252,27736.090440685,0
+TPYP.US,D,20190905,000000,19.5574,19.7168,19.5418,19.5418,21616.376374203,0
+TPYP.US,D,20190906,000000,19.4812,19.5477,19.4401,19.4978,39485.655098074,0
+TPYP.US,D,20190909,000000,19.5985,19.7266,19.5985,19.7266,17898.936429072,0
+TPYP.US,D,20190910,000000,19.6914,19.8674,19.6914,19.7501,57678.100540696,0
+TPYP.US,D,20190911,000000,19.7765,19.8879,19.7432,19.8303,56408.955293954,0
+TPYP.US,D,20190912,000000,19.7853,19.8293,19.7178,19.7765,20977.201693128,0
+TPYP.US,D,20190913,000000,19.7266,19.884,19.7266,19.8263,101951.94100963,0
+TPYP.US,D,20190916,000000,20.195,20.195,20.0395,20.0963,29690.430945539,0
+TPYP.US,D,20190917,000000,20.0601,20.1793,19.9769,20.1051,23048.127659811,0
+TPYP.US,D,20190918,000000,20.1139,20.1715,20.1051,20.1265,95915.063981822,0
+TPYP.US,D,20190919,000000,20.1187,20.1197,20.0346,20.0522,25141.552575267,0
+TPYP.US,D,20190920,000000,20.0375,20.2595,20.0375,20.1627,28356.856890945,0
+TPYP.US,D,20190923,000000,20.1197,20.1412,20.0884,20.1051,24900.200215693,0
+TPYP.US,D,20190924,000000,20.1265,20.151,19.9447,20.0073,26984.421015741,0
+TPYP.US,D,20190925,000000,20.0287,20.0287,19.8958,19.9945,64744.815814658,0
+TPYP.US,D,20190926,000000,19.9515,19.974,19.8175,19.9515,21745.233989908,0
+TPYP.US,D,20190927,000000,19.9271,20.0346,19.8332,19.9359,57103.354667473,0
+TPYP.US,D,20190930,000000,19.8527,19.9515,19.8527,19.8879,22989.834928897,0
+TPYP.US,D,20191001,000000,19.9007,19.9007,19.6885,19.7266,63819.290876462,0
+TPYP.US,D,20191002,000000,19.5184,19.5369,19.357,19.4068,36143.53852567,0
+TPYP.US,D,20191003,000000,19.3844,19.4841,19.2544,19.4841,29054.324302934,0
+TPYP.US,D,20191004,000000,19.5692,19.6024,19.4508,19.6024,12188.294158478,0
+TPYP.US,D,20191007,000000,19.6102,19.6102,19.4313,19.4596,510625.91457598,0
+TPYP.US,D,20191008,000000,19.3746,19.3746,19.093,19.1018,63693.501299226,0
+TPYP.US,D,20191009,000000,19.272,19.2808,19.1526,19.1868,14499.549805244,0
+TPYP.US,D,20191010,000000,19.177,19.2886,19.177,19.2544,118696.27229481,0
+TPYP.US,D,20191011,000000,19.4548,19.4763,19.357,19.357,38528.427095696,0
+TPYP.US,D,20191014,000000,19.2044,19.3472,19.2044,19.3062,34838.599496788,0
+TPYP.US,D,20191015,000000,19.2808,19.4235,19.2632,19.3062,32634.725196442,0
+TPYP.US,D,20191016,000000,19.3844,19.3844,19.2044,19.2544,205102.46238122,0
+TPYP.US,D,20191017,000000,19.2602,19.3394,19.2044,19.3062,139813.58107804,0
+TPYP.US,D,20191018,000000,19.3804,19.4508,19.3345,19.3648,26366.722603951,0
+TPYP.US,D,20191021,000000,19.402,19.4332,19.3746,19.4332,97466.468767726,0
+TPYP.US,D,20191022,000000,19.4332,19.6328,19.4332,19.4508,44656.322598096,0
+TPYP.US,D,20191023,000000,19.4254,19.535,19.4254,19.5184,20471.998025207,0
+TPYP.US,D,20191024,000000,19.5281,19.5594,19.4596,19.4763,107768.94194716,0
+TPYP.US,D,20191025,000000,19.4841,19.5184,19.3932,19.5086,35752.874960597,0
+TPYP.US,D,20191028,000000,19.5438,19.578,19.3062,19.3228,31115.023474719,0
+TPYP.US,D,20191029,000000,19.1682,19.3912,19.1682,19.3062,49347.35341744,0
+TPYP.US,D,20191030,000000,19.2886,19.3296,19.1624,19.2632,149298.93334518,0
+TPYP.US,D,20191031,000000,19.2886,19.2886,19.0598,19.1868,54204.058314118,0
+TPYP.US,D,20191101,000000,19.2132,19.403,19.2132,19.399,38313.664402855,0
+TPYP.US,D,20191104,000000,19.4508,19.578,19.4508,19.4841,43792.158429283,0
+TPYP.US,D,20191105,000000,19.4508,19.536,19.1976,19.3345,106687.96972653,0
+TPYP.US,D,20191106,000000,19.3648,19.3952,19.1516,19.1956,94093.671810631,0
+TPYP.US,D,20191107,000000,19.272,19.272,18.9668,19.0432,78388.382887007,0
+TPYP.US,D,20191108,000000,19.007,19.0598,18.9218,19.0432,136709.74882673,0
+TPYP.US,D,20191111,000000,18.9482,18.9991,18.8886,18.8886,119654.52297668,0
+TPYP.US,D,20191112,000000,18.9668,19.093,18.9394,18.9834,347292.75059336,0
+TPYP.US,D,20191113,000000,18.9668,19.1154,18.9414,19.0432,302926.86897036,0
+TPYP.US,D,20191114,000000,19.0432,19.0568,18.9394,18.9834,2279820.5246113,0
+TPYP.US,D,20191115,000000,18.9834,19.2044,18.9834,19.1438,145010.83824479,0
+TPYP.US,D,20191118,000000,19.1438,19.1438,18.957,18.957,85878.487469713,0
+TPYP.US,D,20191119,000000,18.9737,18.9737,18.7948,18.8045,88739.944681949,0
+TPYP.US,D,20191120,000000,18.8212,18.9033,18.7967,18.872,95046.80909505,0
+TPYP.US,D,20191121,000000,18.8916,19.0382,18.8045,19.0246,777796.84054726,0
+TPYP.US,D,20191122,000000,19.136,19.136,18.9991,18.9991,166703.91558072,0
+TPYP.US,D,20191125,000000,18.957,19.1194,18.957,19.1106,68152.383874404,0
+TPYP.US,D,20191126,000000,19.0334,19.1106,18.9394,18.9796,277619.64231775,0
+TPYP.US,D,20191127,000000,18.9238,18.9806,18.7869,18.9746,102448.96324164,0
+TPYP.US,D,20191129,000000,18.9248,18.9248,18.8544,18.8886,13209.950968708,0
+TPYP.US,D,20191202,000000,18.8632,18.8632,18.7087,18.7087,95023.287466786,0
+TPYP.US,D,20191203,000000,18.694,18.7009,18.5346,18.609,191139.81930808,0
+TPYP.US,D,20191204,000000,18.6852,18.7772,18.6764,18.6764,186522.421412,0
+TPYP.US,D,20191205,000000,18.7703,18.8124,18.7009,18.7772,1043553.4007843,0
+TPYP.US,D,20191206,000000,18.7537,18.9356,18.7537,18.8544,294137.9614357,0
+TPYP.US,D,20191209,000000,18.8798,19.0832,18.87,19.0334,124338.3950396,0
+TPYP.US,D,20191210,000000,19.0744,19.3228,19.0744,19.2544,302115.88413501,0
+TPYP.US,D,20191211,000000,19.3228,19.399,19.2162,19.2808,129494.74502677,0
+TPYP.US,D,20191212,000000,19.2808,19.536,19.2504,19.3306,498085.81867303,0
+TPYP.US,D,20191213,000000,19.353,19.3844,19.2446,19.357,406046.70995725,0
+TPYP.US,D,20191216,000000,19.5281,19.5868,19.3942,19.5692,927926.18963809,0
+TPYP.US,D,20191217,000000,19.6366,19.8332,19.6366,19.6542,77524.218718194,0
+TPYP.US,D,20191218,000000,19.6366,19.9193,19.6366,19.8821,488970.67638116,0
+TPYP.US,D,20191219,000000,19.8234,19.9349,19.8058,19.9193,104492.27686209,0
+TPYP.US,D,20191220,000000,19.9515,20.0611,19.9271,20.0532,285506.54654246,0
+TPYP.US,D,20191223,000000,19.9574,20.1725,19.9574,20.1569,97964.51367922,0
+TPYP.US,D,20191224,000000,20.1285,20.1461,20.0611,20.0649,23794.683687306,0
+TPYP.US,D,20191226,000000,20.1109,20.2321,20.1109,20.1901,133471.94556229,0
+TPYP.US,D,20191227,000000,20.1901,20.1901,20.0327,20.0796,161427.91209325,0
+TPYP.US,D,20191230,000000,20.2253,20.2253,19.9222,19.9564,331658.02655454,0
+TPYP.US,D,20191231,000000,20.0111,20.1667,19.9339,20.1667,68024.548938189,0
+TPYP.US,D,20200102,000000,20.2419,20.2419,19.9564,20.0796,71405.527331202,0
+TPYP.US,D,20200103,000000,20.1823,20.1823,20.0444,20.1823,223465.69529863,0
+TPYP.US,D,20200106,000000,20.2761,20.3797,20.2223,20.3269,102122.72848442,0
+TPYP.US,D,20200107,000000,20.3269,20.3269,20.1579,20.2497,101060.1644946,0
+TPYP.US,D,20200108,000000,20.1901,20.1901,20.0551,20.0972,66999.82408949,0
+TPYP.US,D,20200109,000000,20.2165,20.2165,20.0023,20.1579,117110.09640626,0
+TPYP.US,D,20200110,000000,20.2165,20.2165,20.0444,20.1383,55483.430355757,0
+TPYP.US,D,20200113,000000,20.1481,20.3015,20.0444,20.2849,149220.18702447,0
+TPYP.US,D,20200114,000000,20.3367,20.3367,20.1989,20.2849,348692.79881479,0
+TPYP.US,D,20200115,000000,20.3533,20.4111,20.2947,20.3621,157392.41882683,0
+TPYP.US,D,20200116,000000,20.3797,20.5509,20.3797,20.5021,55719.669317883,0
+TPYP.US,D,20200117,000000,20.5059,20.5167,20.4238,20.5001,53085.246952365,0
+TPYP.US,D,20200121,000000,20.5167,20.5167,20.2341,20.2595,836934.30471978,0
+TPYP.US,D,20200122,000000,20.2849,20.2849,20.0845,20.0894,1107284.7412246,0
+TPYP.US,D,20200123,000000,20.0894,20.2595,19.9173,20.2507,76188.59930462,0
+TPYP.US,D,20200124,000000,20.1989,20.1989,19.9505,20.0327,123280.94444723,0
+TPYP.US,D,20200127,000000,19.84,19.8889,19.8029,19.8205,307215.98675024,0
+TPYP.US,D,20200128,000000,19.9222,20.0023,19.8811,19.9095,76388.021805116,0
+TPYP.US,D,20200129,000000,20.0346,20.0346,19.7794,19.7882,1124775.6285372,0
+TPYP.US,D,20200130,000000,19.7432,19.8498,19.6249,19.8498,110102.6965427,0
+TPYP.US,D,20200131,000000,19.7882,19.7882,19.5105,19.6249,52206.765270696,0
+TPYP.US,D,20200203,000000,19.7022,19.7354,19.5633,19.6504,82261.270114575,0
+TPYP.US,D,20200204,000000,19.7354,19.9847,19.7354,19.7882,177922.70958295,0
+TPYP.US,D,20200205,000000,19.8889,20.0611,19.8889,19.9759,106544.79459797,0
+TPYP.US,D,20200206,000000,19.9847,19.9847,19.8645,19.8733,41741.686052395,0
+TPYP.US,D,20200207,000000,19.8811,19.8811,19.7188,19.7354,657554.27686399,0
+TPYP.US,D,20200210,000000,19.7188,19.8029,19.6416,19.6758,102170.79442044,0
+TPYP.US,D,20200211,000000,19.7354,19.9075,19.7354,19.84,230941.48236848,0
+TPYP.US,D,20200212,000000,19.8889,19.9945,19.8733,19.9857,69800.943211832,0
+TPYP.US,D,20200213,000000,19.9437,20.0141,19.9075,20.0023,86822.420638725,0
+TPYP.US,D,20200214,000000,20.0532,20.1051,19.9662,20.1051,126589.31259648,0
+TPYP.US,D,20200218,000000,20.0972,20.0972,19.9652,20.0444,269147.76542492,0
+TPYP.US,D,20200219,000000,20.1051,20.1989,20.0903,20.1246,146118.40013215,0
+TPYP.US,D,20200220,000000,20.1295,20.3269,20.1295,20.1667,93889.135912687,0
+TPYP.US,D,20200221,000000,20.1852,20.1852,20.0278,20.0699,45064.371714494,0
+TPYP.US,D,20200224,000000,19.5907,19.6934,19.5036,19.5819,291730.5739169,0
+TPYP.US,D,20200225,000000,19.6337,19.6337,18.919,18.9727,155650.79565584,0
+TPYP.US,D,20200226,000000,18.9649,19.092,18.6109,18.6559,129928.3611304,0
+TPYP.US,D,20200227,000000,18.3303,18.4613,17.8209,17.8209,321114.20101553,0
+TPYP.US,D,20200228,000000,17.3759,17.6165,16.9994,17.6165,796092.57661834,0
+TPYP.US,D,20200302,000000,17.8991,18.2931,17.6595,18.2931,251126.10745707,0
+TPYP.US,D,20200303,000000,18.4916,18.5826,17.8668,18.0545,358174.06036398,0
+TPYP.US,D,20200304,000000,18.1572,18.4065,18.1572,18.3929,508327.95376257,0
+TPYP.US,D,20200305,000000,17.9929,18.1015,17.7533,17.8765,466723.3067618,0
+TPYP.US,D,20200306,000000,17.4238,17.4356,17.0082,17.2644,248536.6829891,0
+TPYP.US,D,20200309,000000,15.0252,15.3323,13.6602,14.0034,389064.09435097,0
+TPYP.US,D,20200310,000000,14.724,14.8453,13.1635,14.4072,1257637.0344442,0
+TPYP.US,D,20200311,000000,13.9956,14.1482,13.6005,13.7981,279681.36416903,0
+TPYP.US,D,20200312,000000,12.6579,12.9561,11.5686,11.5843,794916.49520516,0
+TPYP.US,D,20200313,000000,12.4927,13.1293,11.6791,13.0246,1583685.6639976,0
+TPYP.US,D,20200316,000000,11.2655,12.1338,11.1443,11.6694,987646.58111976,0
+TPYP.US,D,20200317,000000,11.5911,12.0136,11.2831,11.4738,296585.2334546,0
+TPYP.US,D,20200318,000000,10.8215,10.8215,9.37048,9.92682,561169.80299638,0
+TPYP.US,D,20200319,000000,10.0814,11.0435,9.5416,10.9047,741043.78504572,0
+TPYP.US,D,20200320,000000,11.2831,11.5999,10.5292,10.7247,411689.85538152,0
+TPYP.US,D,20200323,000000,10.7003,10.7873,9.67947,10.0403,1086982.5079947,0
+TPYP.US,D,20200324,000000,11.0523,11.1374,10.4265,11.1374,411981.31903609,0
+TPYP.US,D,20200325,000000,11.2616,12.1651,10.8743,11.5324,491991.67159379,0
+TPYP.US,D,20200326,000000,11.6742,12.5357,11.6214,12.1044,495475.94061526,0
+TPYP.US,D,20200327,000000,11.7534,11.9988,11.5051,11.5843,652698.5946468,0
+TPYP.US,D,20200330,000000,11.5324,11.6508,10.9878,11.6312,940080.73537342,0
+TPYP.US,D,20200331,000000,11.594,12.038,11.5374,11.9392,744028.98647621,0
+TPYP.US,D,20200401,000000,11.6478,11.6478,10.9878,11.1472,260981.6696995,0
+TPYP.US,D,20200402,000000,11.243,12.2638,11.243,11.594,1163270.3072098,0
+TPYP.US,D,20200403,000000,11.8502,11.9724,11.2723,11.6312,116315.47444275,0
+TPYP.US,D,20200406,000000,11.8864,12.3294,11.8864,12.2814,131668.96162191,0
+TPYP.US,D,20200407,000000,12.6217,12.9425,12.3147,12.3245,110800.16395469,0
+TPYP.US,D,20200408,000000,12.4037,12.7019,12.4037,12.6843,249752.64890238,0
+TPYP.US,D,20200409,000000,12.7997,13.5732,12.7997,13.2035,190816.65258934,0
+TPYP.US,D,20200413,000000,13.5477,13.5917,13.0187,13.1693,202077.37645064,0
+TPYP.US,D,20200414,000000,13.4675,13.582,13.2563,13.3003,361465.0429619,0
+TPYP.US,D,20200415,000000,12.9571,13.0275,12.6599,12.9141,179675.58222832,0
+TPYP.US,D,20200416,000000,12.8515,12.9709,12.7567,12.8603,63037.963746316,0
+TPYP.US,D,20200417,000000,13.0637,13.5272,12.9845,13.5027,751655.10743105,0
+TPYP.US,D,20200420,000000,13.0441,13.6348,12.9845,13.3433,201946.47347595,0
+TPYP.US,D,20200421,000000,13.1145,13.2211,12.9141,13.1429,155617.04723267,0
+TPYP.US,D,20200422,000000,13.5898,13.5996,13.2475,13.3707,73829.277721837,0
+TPYP.US,D,20200423,000000,13.4842,13.7482,13.4138,13.5898,213881.14312097,0
+TPYP.US,D,20200424,000000,13.7668,13.8704,13.582,13.7668,118212.54489617,0
+TPYP.US,D,20200427,000000,13.7844,14.0386,13.6221,13.9604,145772.73446463,0
+TPYP.US,D,20200428,000000,14.2068,14.4356,14.0288,14.3544,84723.88232582,0
+TPYP.US,D,20200429,000000,14.6106,15.0428,14.5666,14.9627,145011.86092428,0
+TPYP.US,D,20200430,000000,15.0321,15.0321,14.5392,14.592,84863.989415912,0
+TPYP.US,D,20200501,000000,14.46,14.46,13.9506,14.066,210146.31762452,0
+TPYP.US,D,20200504,000000,13.8362,14.241,13.758,14.1618,51490.889627892,0
+TPYP.US,D,20200505,000000,14.5578,14.6184,14.2674,14.3114,227078.82193581,0
+TPYP.US,D,20200506,000000,14.4258,14.4356,13.8978,13.9506,83107.026052573,0
+TPYP.US,D,20200507,000000,14.1618,14.505,14.1354,14.1618,214604.1775202,0
+TPYP.US,D,20200508,000000,14.2674,14.6184,14.2674,14.592,229166.11077432,0
+TPYP.US,D,20200511,000000,14.5392,14.637,14.3554,14.6106,44472.240289946,0
+TPYP.US,D,20200512,000000,14.6615,14.7602,14.3544,14.3612,222296.77264188,0
+TPYP.US,D,20200513,000000,14.2918,14.2918,13.713,13.7932,249657.53970983,0
+TPYP.US,D,20200514,000000,13.5634,13.9291,13.3395,13.8704,320991.47947676,0
+TPYP.US,D,20200515,000000,13.934,14.1286,13.846,14.1286,146815.86754415,0
+TPYP.US,D,20200518,000000,14.5842,14.9539,14.5842,14.8042,208272.76879935,0
+TPYP.US,D,20200519,000000,14.8922,14.9539,14.7514,14.7866,200079.06072773,0
+TPYP.US,D,20200520,000000,15.1553,15.2599,15.0018,15.0507,58807.138697346,0
+TPYP.US,D,20200521,000000,15.1719,15.1719,14.7945,14.9089,104891.12186309,0
+TPYP.US,D,20200522,000000,14.7328,15.0067,14.6546,15.0067,59385.975288527,0
+TPYP.US,D,20200526,000000,15.3763,15.4751,15.2501,15.2501,114578.9646692,0
+TPYP.US,D,20200527,000000,15.4809,15.4809,15.0761,15.3763,1932429.5967869,0
+TPYP.US,D,20200528,000000,15.4985,15.5503,15.2501,15.3391,485784.00709119,0
+TPYP.US,D,20200529,000000,15.2599,15.4095,14.9783,15.3059,86906.280356882,0
+TPYP.US,D,20200601,000000,15.3391,15.5259,15.2785,15.4467,266093.02178913,0
+TPYP.US,D,20200602,000000,15.5689,15.6999,15.5033,15.6999,116369.67645571,0
+TPYP.US,D,20200603,000000,15.8241,16.0686,15.8045,16.0265,74625.945044329,0
+TPYP.US,D,20200604,000000,16.0079,16.0431,15.8427,15.9473,76085.308676159,0
+TPYP.US,D,20200605,000000,16.5878,16.798,16.4998,16.5878,117167.36645769,0
+TPYP.US,D,20200608,000000,16.8352,17.2292,16.8352,17.152,71447.45719028,0
+TPYP.US,D,20200609,000000,16.9222,16.9222,16.4294,16.5448,49817.785982711,0
+TPYP.US,D,20200610,000000,16.5448,16.5448,16.0431,16.0519,394454.63794128,0
+TPYP.US,D,20200611,000000,15.1719,15.2619,14.7328,14.7945,114735.43463113,0
+TPYP.US,D,20200612,000000,15.2091,15.2257,14.4962,14.8042,79862.064031693,0
+TPYP.US,D,20200615,000000,14.418,15.4281,14.326,15.2775,48916.805352268,0
+TPYP.US,D,20200616,000000,15.8847,15.8847,15.4545,15.6119,668958.17585385,0
+TPYP.US,D,20200617,000000,15.5787,15.6119,15.2599,15.2697,407423.23655041,0
+TPYP.US,D,20200618,000000,15.1377,15.4809,15.1221,15.3391,89874.096236048,0
+TPYP.US,D,20200619,000000,15.5689,15.6119,15.0761,15.0761,643748.10375278,0
+TPYP.US,D,20200622,000000,15.1191,15.2091,14.9353,15.2091,102288.40256175,0
+TPYP.US,D,20200623,000000,15.4281,15.4369,15.0321,15.0585,78688.027977495,0
+TPYP.US,D,20200624,000000,14.9157,14.9157,14.3046,14.5314,174272.76648413,0
+TPYP.US,D,20200625,000000,14.5246,14.6654,14.418,14.5862,67705.472937396,0
+TPYP.US,D,20200626,000000,14.55,14.55,14.109,14.1677,78900.745311357,0
+TPYP.US,D,20200629,000000,14.2644,14.6634,14.2117,14.3632,104959.64138891,0
+TPYP.US,D,20200630,000000,14.3808,14.7476,14.2654,14.7328,123248.21870355,0
+TPYP.US,D,20200701,000000,14.8717,14.8717,14.5314,14.5862,54425.979763387,0
+TPYP.US,D,20200702,000000,14.8981,14.8981,14.6752,14.6752,115534.14731261,0
+TPYP.US,D,20200706,000000,14.817,15.0321,14.4562,14.55,45662.63921598,0
+TPYP.US,D,20200707,000000,14.55,14.6615,14.2908,14.4258,47100.526578526,0
+TPYP.US,D,20200708,000000,14.418,14.6126,14.3192,14.3984,90368.050429582,0
+TPYP.US,D,20200709,000000,14.3808,14.3808,13.9976,13.9976,148619.87416401,0
+TPYP.US,D,20200710,000000,13.9897,14.1765,13.9721,14.1765,45093.006740206,0
+TPYP.US,D,20200713,000000,14.2566,14.3896,14.1188,14.153,110666.19294154,0
+TPYP.US,D,20200714,000000,14.1237,14.4356,14.0856,14.4356,42039.285783903,0
+TPYP.US,D,20200715,000000,14.6302,14.8541,14.6214,14.8453,55243.100675673,0
+TPYP.US,D,20200716,000000,14.7652,14.8893,14.6038,14.7378,191055.95958993,0
+TPYP.US,D,20200717,000000,14.817,14.9069,14.6703,14.7652,133026.05730477,0
+TPYP.US,D,20200720,000000,14.7202,14.7378,14.4884,14.4884,85257.721019454,0
+TPYP.US,D,20200721,000000,14.817,15.0419,14.817,14.9695,122831.98815124,0
+TPYP.US,D,20200722,000000,14.8893,14.9773,14.7564,14.9245,80025.692750048,0
+TPYP.US,D,20200723,000000,14.8805,14.948,14.7378,14.8844,66837.218050624,0
+TPYP.US,D,20200724,000000,14.8267,14.9333,14.7202,14.7514,44642.00508524,0
+TPYP.US,D,20200727,000000,14.7916,14.7916,14.551,14.595,107053.06630436,0
+TPYP.US,D,20200728,000000,14.6302,14.773,14.6214,14.729,108088.01794795,0
+TPYP.US,D,20200729,000000,14.7554,15.0663,14.681,15.0321,90121.58467256,0
+TPYP.US,D,20200730,000000,14.8805,14.8805,14.637,14.8082,95679.847699186,0
+TPYP.US,D,20200731,000000,14.6752,14.8004,14.5148,14.7554,1072467.6179971,0
+TPYP.US,D,20200803,000000,14.7202,14.8717,14.6536,14.8355,82094.573357751,0
+TPYP.US,D,20200804,000000,14.8355,15.2815,14.8355,15.2374,55263.554265468,0
+TPYP.US,D,20200805,000000,15.3714,15.6021,15.2815,15.4242,176624.92931049,0
+TPYP.US,D,20200806,000000,15.4242,15.4779,15.3431,15.4593,110233.59951739,0
+TPYP.US,D,20200807,000000,15.3968,15.5229,15.3811,15.5141,51696.448205326,0
+TPYP.US,D,20200810,000000,15.5141,15.8515,15.5141,15.8349,114452.15241248,0
+TPYP.US,D,20200811,000000,15.9063,15.9757,15.6647,15.7185,71487.341690379,0
+TPYP.US,D,20200812,000000,15.8906,15.9953,15.8603,15.9767,72433.32021837,0
+TPYP.US,D,20200813,000000,15.9063,15.9063,15.6461,15.7185,41040.127922447,0
+TPYP.US,D,20200814,000000,15.6647,15.9591,15.6647,15.8349,35878.664537833,0
+TPYP.US,D,20200817,000000,15.8065,15.8701,15.7449,15.8603,62716.842386544,0
+TPYP.US,D,20200818,000000,15.8603,15.8603,15.5933,15.6393,32324.853311057,0
+TPYP.US,D,20200819,000000,15.6393,15.7489,15.5229,15.5229,60420.926932124,0
+TPYP.US,D,20200820,000000,15.3968,15.5229,15.3968,15.4593,241048.62376538,0
+TPYP.US,D,20200821,000000,15.4066,15.4242,15.2883,15.4144,64426.762493355,0
+TPYP.US,D,20200824,000000,15.4505,15.4877,15.4242,15.4505,62023.465692514,0
+TPYP.US,D,20200825,000000,15.5043,15.5043,15.2247,15.3,46215.908819918,0
+TPYP.US,D,20200826,000000,15.2462,15.2462,14.9392,14.9822,72973.294988942,0
+TPYP.US,D,20200827,000000,15.0507,15.1573,14.9333,15.0947,73250.441130656,0
+TPYP.US,D,20200828,000000,15.1123,15.2286,15.0076,15.2286,68104.317938387,0
+TPYP.US,D,20200831,000000,15.2286,15.2462,14.99,15.0321,27109.187913487,0
+TPYP.US,D,20200901,000000,15.0057,15.0203,14.8267,14.9245,102109.43365105,0
+TPYP.US,D,20200902,000000,14.8893,15.0947,14.8893,15.0761,42802.204683234,0
+TPYP.US,D,20200903,000000,15.0859,15.1445,14.8004,14.9069,81336.767855869,0
+TPYP.US,D,20200904,000000,14.728,14.7828,14.5784,14.7554,58261.027849836,0
+TPYP.US,D,20200908,000000,14.6302,14.6302,14.371,14.418,50794.444895393,0
+TPYP.US,D,20200909,000000,14.6654,14.7466,14.5412,14.6302,95137.827569635,0
+TPYP.US,D,20200910,000000,14.597,14.597,14.3094,14.3242,69035.978953521,0
+TPYP.US,D,20200911,000000,14.3192,14.3496,14.1765,14.243,84351.626991562,0
+TPYP.US,D,20200914,000000,14.2742,14.4396,14.2742,14.418,66470.076113815,0
+TPYP.US,D,20200915,000000,14.5246,14.55,14.2136,14.2195,78543.830169445,0
+TPYP.US,D,20200916,000000,14.2576,14.685,14.2576,14.5246,62560.372424617,0
+TPYP.US,D,20200917,000000,14.3456,14.4796,14.2586,14.4698,31008.664807788,0
+TPYP.US,D,20200918,000000,14.4698,14.4698,14.1872,14.2654,54268.48712197,0
+TPYP.US,D,20200921,000000,14.0856,14.0856,13.7756,13.98,75373.523751314,0
+TPYP.US,D,20200922,000000,14.0523,14.2293,13.9721,14.0523,62668.776450527,0
+TPYP.US,D,20200923,000000,14.0866,14.0866,13.5067,13.5067,64209.954441535,0
+TPYP.US,D,20200924,000000,13.4715,13.6426,13.2261,13.5351,266337.44218716,0
+TPYP.US,D,20200925,000000,13.4715,13.6983,13.4637,13.6885,141561.34032597,0
+TPYP.US,D,20200928,000000,13.8685,13.9506,13.7413,13.8782,104564.88710587,0
+TPYP.US,D,20200929,000000,13.8968,13.9418,13.7257,13.843,133703.07112696,0
+TPYP.US,D,20200930,000000,13.7511,13.9506,13.5703,13.5888,121471.82442991,0
+TPYP.US,D,20201001,000000,13.5791,13.6338,13.4099,13.4793,68150.338515424,0
+TPYP.US,D,20201002,000000,13.3424,13.6788,13.2535,13.6426,111846.36507268,0
+TPYP.US,D,20201005,000000,13.7071,13.9154,13.6885,13.888,50245.266009414,0
+TPYP.US,D,20201006,000000,14.0777,14.0954,13.7335,13.7893,43804.43058316,0
+TPYP.US,D,20201007,000000,13.8333,13.9281,13.7335,13.8518,343485.31485314,0
+TPYP.US,D,20201008,000000,13.9154,14.4326,13.9154,14.4326,85040.912967633,0
+TPYP.US,D,20201009,000000,14.5784,14.5784,14.2518,14.2948,130318.00201598,0
+TPYP.US,D,20201012,000000,14.3682,14.377,14.242,14.3632,89792.28187687,0
+TPYP.US,D,20201013,000000,14.3046,14.4288,14.2606,14.287,97440.901780483,0
+TPYP.US,D,20201014,000000,14.4326,14.5862,14.3594,14.3868,62837.518566331,0
+TPYP.US,D,20201015,000000,14.2518,14.459,14.0777,14.4405,502833.09686432,0
+TPYP.US,D,20201016,000000,14.4776,14.4874,14.2606,14.2644,115460.51438934,0
+TPYP.US,D,20201019,000000,14.2782,14.3682,14.1198,14.1198,60293.091995909,0
+TPYP.US,D,20201020,000000,14.1149,14.3496,14.1149,14.2606,575453.5674293,0
+TPYP.US,D,20201021,000000,14.3046,14.3046,14.1598,14.1872,78630.757926071,0
+TPYP.US,D,20201022,000000,14.197,14.6048,14.197,14.595,144921.86512918,0
+TPYP.US,D,20201023,000000,14.6957,14.6957,14.3984,14.5138,102311.92419002,0
+TPYP.US,D,20201026,000000,14.3242,14.3956,14.024,14.2136,92220.122985465,0
+TPYP.US,D,20201027,000000,14.1501,14.24,14.0963,14.1149,92594.423678702,0
+TPYP.US,D,20201028,000000,14.0523,14.0523,13.6064,13.626,80226.137930033,0
+TPYP.US,D,20201029,000000,13.5888,13.7511,13.3355,13.7257,85582.933097184,0
+TPYP.US,D,20201030,000000,13.6064,13.7159,13.4813,13.6788,96245.389457001,0
+TPYP.US,D,20201102,000000,13.8333,13.843,13.669,13.7511,378677.76145337,0
+TPYP.US,D,20201103,000000,13.888,14.0611,13.888,13.9506,41948.267309318,0
+TPYP.US,D,20201104,000000,13.9888,14.2606,13.7795,13.934,32961.982633152,0
+TPYP.US,D,20201105,000000,14.0523,14.2518,14.0523,14.0866,209444.75949457,0
+TPYP.US,D,20201106,000000,14.0425,14.1051,13.626,13.6338,87085.249267583,0
+TPYP.US,D,20201109,000000,14.55,14.7818,14.3682,14.595,931193.65060775,0
+TPYP.US,D,20201110,000000,14.6586,15.1758,14.6136,15.1582,660000.5262034,0
+TPYP.US,D,20201111,000000,15.3283,15.3929,15.0761,15.168,667419.04322182,0
+TPYP.US,D,20201112,000000,15.0663,15.0663,14.5999,14.7036,453298.59310025,0
+TPYP.US,D,20201113,000000,14.858,15.0575,14.817,15.0037,456719.45599336,0
+TPYP.US,D,20201116,000000,15.1309,15.4849,15.1309,15.3381,71803.349652703,0
+TPYP.US,D,20201117,000000,15.2755,15.5465,15.1397,15.5385,134196.00264101,0
+TPYP.US,D,20201118,000000,15.5845,15.6921,15.2893,15.2941,69231.310736058,0
+TPYP.US,D,20201119,000000,15.2218,15.5445,15.1582,15.5289,56735.190051174,0
+TPYP.US,D,20201120,000000,15.4653,15.5729,15.4037,15.5121,30097.457382448,0
+TPYP.US,D,20201123,000000,15.6021,16.0715,15.6021,16.0295,190178.50058774,0
+TPYP.US,D,20201124,000000,16.3277,16.7188,16.3277,16.6357,52683.333912905,0
+TPYP.US,D,20201125,000000,16.6357,16.6357,16.3912,16.5418,78878.246362583,0
+TPYP.US,D,20201127,000000,16.5468,16.5644,16.3414,16.3912,215569.58695851,0
+TPYP.US,D,20201130,000000,16.3179,16.3707,15.874,15.9023,228836.80797864,0
+TPYP.US,D,20201201,000000,16.0744,16.1732,15.8466,15.9649,192239.19975953,0
+TPYP.US,D,20201202,000000,15.8466,16.2553,15.8466,16.2104,441074.50515964,0
+TPYP.US,D,20201203,000000,16.2915,16.5556,16.2016,16.4196,361276.86993579,0
+TPYP.US,D,20201204,000000,16.5644,16.935,16.5644,16.891,62007.102820679,0
+TPYP.US,D,20201207,000000,17.0092,17.0092,16.6093,16.6728,160083.08856428,0
+TPYP.US,D,20201208,000000,16.5184,16.9114,16.5184,16.799,211030.93538313,0
+TPYP.US,D,20201209,000000,16.799,17.0092,16.6005,16.6816,94222.529426336,0
+TPYP.US,D,20201210,000000,16.5556,17.0346,16.5556,17.0092,108076.76847357,0
+TPYP.US,D,20201211,000000,16.935,17.0444,16.891,17.0268,88012.819564758,0
+TPYP.US,D,20201214,000000,17.155,17.198,16.6357,16.7012,150332.86230929,0
+TPYP.US,D,20201215,000000,16.7638,17.1618,16.709,17.0992,221669.87011468,0
+TPYP.US,D,20201216,000000,17.063,17.063,16.7638,16.799,280655.97772273,0
+TPYP.US,D,20201217,000000,16.9262,16.935,16.6728,16.7364,84760.69878745,0
+TPYP.US,D,20201218,000000,16.799,16.799,16.4,16.4646,314992.44159006,0
+TPYP.US,D,20201221,000000,16.4646,16.4646,15.8837,16.1018,808154.0585201,0
+TPYP.US,D,20201222,000000,16.0383,16.1468,15.9649,16.0021,181502.08779696,0
+TPYP.US,D,20201223,000000,16.0461,16.2456,16.0461,16.1018,219217.48469834,0
+TPYP.US,D,20201224,000000,16.1644,16.1752,15.9473,16.0197,312874.47236686,0
+TPYP.US,D,20201228,000000,16.3375,16.3375,15.8437,15.8877,202599.96566988,0
+TPYP.US,D,20201229,000000,15.9199,15.9513,15.7743,15.8105,198823.21031434,0
+TPYP.US,D,20201230,000000,15.9581,16.0324,15.8202,15.8476,141112.38402998,0
+TPYP.US,D,20201231,000000,15.7831,15.9806,15.7831,15.9307,104372.6233618,0
+TPYP.US,D,20210104,000000,16.1595,16.1693,15.7693,15.83,115397.10826098,0
+TPYP.US,D,20210105,000000,15.9121,16.5135,15.8749,16.3541,135990.80514546,0
+TPYP.US,D,20210106,000000,16.3541,16.7326,16.3541,16.6846,73872.230260405,0
+TPYP.US,D,20210107,000000,16.7032,16.8743,16.6778,16.8332,89065.15675968,0
+TPYP.US,D,20210108,000000,16.9418,16.9418,16.4088,16.5732,1313984.6289688,0
+TPYP.US,D,20210111,000000,16.4088,16.7404,16.4088,16.6846,1150897.9307432,0
+TPYP.US,D,20210112,000000,16.7492,17.1902,16.7492,17.155,1063575.419834,0
+TPYP.US,D,20210113,000000,17.199,17.328,17.155,17.2459,81569.938779525,0
+TPYP.US,D,20210114,000000,17.328,17.5676,17.328,17.5031,55722.737356352,0
+TPYP.US,D,20210115,000000,17.5128,17.5128,17.1726,17.4571,81198.706124757,0
+TPYP.US,D,20210119,000000,17.5861,17.5861,17.3104,17.4111,70012.637866204,0
+TPYP.US,D,20210120,000000,17.5128,17.5128,17.2556,17.282,73793.483939697,0
+TPYP.US,D,20210121,000000,17.2556,17.2948,16.9242,17.0337,77622.395949207,0
+TPYP.US,D,20210122,000000,16.8498,16.8968,16.6474,16.887,612295.59604645,0
+TPYP.US,D,20210125,000000,16.7492,16.928,16.7002,16.84,120233.35956786,0
+TPYP.US,D,20210126,000000,16.8332,17.0337,16.6894,16.7032,109524.88263101,0
+TPYP.US,D,20210127,000000,16.5565,16.5829,16.3258,16.3815,96364.020277808,0
+TPYP.US,D,20210128,000000,16.5565,16.6386,16.4646,16.5829,137591.29854687,0
+TPYP.US,D,20210129,000000,16.4744,16.6504,16.2808,16.4088,164648.32980638,0
+TPYP.US,D,20210201,000000,16.492,16.5927,16.3492,16.538,84394.57953013,0
+TPYP.US,D,20210202,000000,16.713,16.8254,16.6308,16.6308,95994.83298202,0
+TPYP.US,D,20210203,000000,16.713,16.8968,16.6386,16.84,125233.23959311,0
+TPYP.US,D,20210204,000000,16.933,16.933,16.7766,16.9154,113052.10419105,0
+TPYP.US,D,20210205,000000,17.0073,17.1354,16.9652,17.0434,86483.913727627,0
+TPYP.US,D,20210208,000000,17.2185,17.328,17.1726,17.328,130889.67985074,0
+TPYP.US,D,20210209,000000,17.3016,17.3016,17.1256,17.2371,62422.310693505,0
+TPYP.US,D,20210210,000000,17.2918,17.3564,17.154,17.3564,51829.396538989,0
+TPYP.US,D,20210211,000000,17.4013,17.5031,17.2781,17.4395,154942.07876946,0
+TPYP.US,D,20210212,000000,17.3016,17.5861,17.3016,17.5578,94311.502541941,0
+TPYP.US,D,20210216,000000,17.8159,17.9167,17.7417,17.7651,78640.984720968,0
+TPYP.US,D,20210217,000000,17.8335,17.8335,17.5676,17.8081,85997.118290521,0
+TPYP.US,D,20210218,000000,17.7417,17.7417,17.4845,17.5226,115116.89408079,0
+TPYP.US,D,20210219,000000,17.5402,17.7338,17.5402,17.7065,216090.13081877,0
+TPYP.US,D,20210222,000000,17.7338,17.9265,17.7065,17.7895,54168.264531978,0
+TPYP.US,D,20210223,000000,17.8629,17.9997,17.4757,17.9783,111041.51631427,0
+TPYP.US,D,20210224,000000,18.0281,18.3675,17.9363,18.2931,2259174.6710728,0
+TPYP.US,D,20210225,000000,18.3763,18.4144,17.9167,17.9997,2103034.0119414,0
+TPYP.US,D,20210226,000000,17.9459,17.9459,17.4111,17.4297,65371.718341856,0
+TPYP.US,D,20210301,000000,17.8237,18.0555,17.6967,17.9265,173014.87071178,0
+TPYP.US,D,20210302,000000,17.9069,18.0731,17.9069,17.9909,69781.512301527,0
+TPYP.US,D,20210303,000000,18.0555,18.3411,18.0369,18.0643,67758.652270862,0
+TPYP.US,D,20210304,000000,18.1377,18.653,18.1377,18.3675,71792.100178316,0
+TPYP.US,D,20210305,000000,18.653,18.7722,18.3087,18.7165,65255.132880028,0
+TPYP.US,D,20210308,000000,18.9111,18.9111,18.6715,18.8544,60517.058804157,0
+TPYP.US,D,20210309,000000,18.9111,18.9111,18.5327,18.5327,40183.122510062,0
+TPYP.US,D,20210310,000000,18.5425,19.0666,18.5425,18.9922,57333.45755266,0
+TPYP.US,D,20210311,000000,19.1672,19.1848,19.05,19.0578,40972.631076126,0
+TPYP.US,D,20210312,000000,19.1408,19.2318,18.9922,19.2054,43497.626736244,0
+TPYP.US,D,20210315,000000,19.2142,19.2974,19.1038,19.2416,31477.052014079,0
+TPYP.US,D,20210316,000000,19.05,19.177,19.0108,19.0578,39370.092315735,0
+TPYP.US,D,20210317,000000,18.9278,19.1038,18.9072,19.0206,42764.365542115,0
+TPYP.US,D,20210318,000000,18.8828,18.9444,18.4593,18.5278,39700.417790915,0
+TPYP.US,D,20210319,000000,18.4505,18.9023,18.4505,18.7458,32543.706721857,0
+TPYP.US,D,20210322,000000,18.7898,18.7898,18.5894,18.6578,53173.197388481,0
+TPYP.US,D,20210323,000000,18.3958,18.6158,18.2667,18.3675,49789.150956999,0
+TPYP.US,D,20210324,000000,18.5493,18.8436,18.5082,18.6471,68573.727824168,0
+TPYP.US,D,20210325,000000,18.517,18.7957,18.3215,18.741,53198.764375724,0
+TPYP.US,D,20210326,000000,18.9258,19.094,18.8182,19.094,99909.650068666,0
+TPYP.US,D,20210329,000000,19.094,19.094,18.8153,18.9834,58286.594837079,0
+TPYP.US,D,20210330,000000,18.7772,18.8818,18.7361,18.8055,69037.001633011,0
+TPYP.US,D,20210331,000000,18.7028,18.9092,18.7028,18.8798,49940.507521477,0
+TPYP.US,D,20210401,000000,18.9649,19.001,18.7009,18.9903,251708.01208673,0
+TPYP.US,D,20210405,000000,19.0568,19.0568,18.8348,19.001,115703.91210789,0
+TPYP.US,D,20210406,000000,19.1496,19.1584,18.9258,19.001,73170.672130458,0
+TPYP.US,D,20210407,000000,19.089,19.1682,19.0196,19.1594,55156.172919047,0
+TPYP.US,D,20210408,000000,19.0392,19.1038,18.9482,19.094,41901.224052791,0
+TPYP.US,D,20210409,000000,19.1496,19.1496,18.9454,19.0098,46911.330872928,0
+TPYP.US,D,20210412,000000,19.0098,19.137,18.9649,18.9649,50563.319330716,0
+TPYP.US,D,20210413,000000,18.9649,19.1224,18.9649,18.9913,46291.587102158,0
+TPYP.US,D,20210414,000000,19.1468,19.3492,19.1468,19.1966,61142.938651866,0
+TPYP.US,D,20210415,000000,19.1136,19.401,19.1136,19.3746,898261.3256798,0
+TPYP.US,D,20210416,000000,19.4763,19.4763,19.265,19.3188,53062.748003591,0
+TPYP.US,D,20210419,000000,19.4196,19.4196,19.2474,19.3002,45129.823201836,0
+TPYP.US,D,20210420,000000,19.27,19.27,19.0617,19.227,36295.917769638,0
+TPYP.US,D,20210421,000000,19.0842,19.4196,19.0842,19.3648,31090.479166965,0
+TPYP.US,D,20210422,000000,19.355,19.4244,19.2308,19.2524,27156.231170014,0
+TPYP.US,D,20210423,000000,19.178,19.4587,19.178,19.4587,28843.652328052,0
+TPYP.US,D,20210426,000000,19.4851,19.5496,19.443,19.5036,103435.84894922,0
+TPYP.US,D,20210427,000000,19.5506,19.6064,19.5096,19.579,69577.999083073,0
+TPYP.US,D,20210428,000000,19.7276,19.9046,19.7168,19.8498,32785.059081431,0
+TPYP.US,D,20210429,000000,20.1187,20.1187,19.8508,20.0434,101848.65038117,0
+TPYP.US,D,20210430,000000,19.8498,20.1099,19.8498,19.8948,65633.524291224,0
+TPYP.US,D,20210503,000000,20.0258,20.1265,19.9515,20.0434,52138.245744885,0
+TPYP.US,D,20210504,000000,20.0532,20.1931,20.0532,20.1275,54655.059969084,0
+TPYP.US,D,20210505,000000,20.1265,20.3475,20.1265,20.2977,27862.90269741,0
+TPYP.US,D,20210506,000000,20.3143,20.4737,20.1373,20.4737,59802.205840843,0
+TPYP.US,D,20210507,000000,20.3397,20.6595,20.3397,20.6027,50563.319330716,0
+TPYP.US,D,20210510,000000,20.6419,20.9215,20.6419,20.7709,61458.946614189,0
+TPYP.US,D,20210511,000000,20.7709,20.7709,20.3515,20.5529,485635.71856519,0
+TPYP.US,D,20210512,000000,20.6125,20.8541,20.3671,20.3701,46824.403116301,0
+TPYP.US,D,20210513,000000,20.2595,20.6008,20.2214,20.4873,145717.50977219,0
+TPYP.US,D,20210514,000000,20.6673,20.8599,20.6673,20.7993,46965.532885883,0
+TPYP.US,D,20210517,000000,20.8931,20.9675,20.7602,20.9665,45917.28640892,0
+TPYP.US,D,20210518,000000,21.0418,21.0418,20.8355,20.8931,32549.842798795,0
+TPYP.US,D,20210519,000000,20.6966,20.6966,20.4267,20.5715,43932.265519374,0
+TPYP.US,D,20210520,000000,20.6507,20.8736,20.5479,20.8091,61629.734088972,0
+TPYP.US,D,20210521,000000,20.9284,20.9479,20.7152,20.8453,25289.841101276,0
+TPYP.US,D,20210524,000000,20.9577,21.031,20.8453,20.9724,32257.356464736,0
+TPYP.US,D,20210525,000000,20.9381,20.9381,20.6125,20.6321,58463.5183888,0
+TPYP.US,D,20210526,000000,20.6419,20.7807,20.6077,20.7201,32663.360222154,0
+TPYP.US,D,20210527,000000,20.7709,20.8736,20.7064,20.7993,44541.782495247,0
+TPYP.US,D,20210528,000000,20.9107,20.9107,20.7152,20.7465,59721.414161155,0
+TPYP.US,D,20210601,000000,20.8638,21.1259,20.8638,21.0975,81897.196216235,0
+TPYP.US,D,20210602,000000,21.2178,21.427,21.1386,21.3488,50262.651560739,0
+TPYP.US,D,20210603,000000,21.2745,21.4779,21.2745,21.433,128128.4452285,0
+TPYP.US,D,20210604,000000,21.5268,21.6656,21.4779,21.6412,66191.907292611,0
+TPYP.US,D,20210607,000000,21.6011,21.8876,21.6011,21.8514,64414.490339479,0
+TPYP.US,D,20210608,000000,21.823,21.9541,21.6558,21.8886,46371.356102356,0
+TPYP.US,D,20210609,000000,21.959,21.9727,21.8514,21.8798,49357.580212337,0
+TPYP.US,D,20210610,000000,22.001,22.1017,21.9394,22.0763,71005.659650721,0
+TPYP.US,D,20210611,000000,22.2435,22.2435,22.1017,22.2054,60255.252854789,0
+TPYP.US,D,20210614,000000,22.3081,22.3081,22.001,22.1506,72069.24632003,0
+TPYP.US,D,20210615,000000,22.2152,22.2748,22.0763,22.2592,49773.810764653,0
+TPYP.US,D,20210616,000000,22.2601,22.3824,22.0763,22.2601,70727.490829518,0
+TPYP.US,D,20210617,000000,22.2054,22.2347,21.4779,21.646,93730.620591781,0
+TPYP.US,D,20210618,000000,21.3586,21.4134,21.0682,21.0682,66281.903087707,0
+TPYP.US,D,20210621,000000,21.2462,21.6354,21.2462,21.517,59275.525903638,0
+TPYP.US,D,20210622,000000,21.5356,21.5356,21.3302,21.4974,75419.544328351,0
+TPYP.US,D,20210623,000000,21.4876,21.6294,21.4222,21.432,160101.49679509,0
+TPYP.US,D,20210624,000000,21.4974,21.519,21.3468,21.4876,52753.898797696,0
+TPYP.US,D,20210625,000000,21.5728,21.5728,21.342,21.5444,88998.682592848,0
+TPYP.US,D,20210628,000000,21.5826,21.5826,21.1122,21.2148,104817.48893983,0
+TPYP.US,D,20210629,000000,21.2236,21.2852,21.0633,21.0633,42347.112310309,0
+TPYP.US,D,20210630,000000,21.0731,21.3185,21.0731,21.2334,36513.748500949,0
+TPYP.US,D,20210701,000000,21.4876,21.5464,21.3332,21.432,110263.25722258,0
+TPYP.US,D,20210702,000000,21.4515,21.5826,21.3468,21.5444,44193.048789253,0
+TPYP.US,D,20210706,000000,21.5728,21.5728,21.0731,21.3283,86289.604624581,0
+TPYP.US,D,20210707,000000,21.2804,21.2804,21.1259,21.1679,53267.283901535,0
+TPYP.US,D,20210708,000000,20.8707,21.1855,20.8707,21.0555,21871.023567143,0
+TPYP.US,D,20210709,000000,21.299,21.4838,21.295,21.432,31230.586257057,0
+TPYP.US,D,20210712,000000,21.4124,21.4779,21.2902,21.4163,27180.775477767,0
+TPYP.US,D,20210713,000000,21.3938,21.3938,21.1112,21.121,57109.490744411,0
+TPYP.US,D,20210714,000000,21.2148,21.2852,20.856,20.9411,82168.206281011,0
+TPYP.US,D,20210715,000000,20.7817,20.9313,20.6869,20.7905,229537.34342909,0
+TPYP.US,D,20210716,000000,20.9039,20.9508,20.6067,20.6213,29734.406163597,0
+TPYP.US,D,20210719,000000,20.3573,20.3573,19.8107,20.019,67346.512436505,0
+TPYP.US,D,20210720,000000,20.019,20.4649,20.019,20.4199,40689.348857474,0
+TPYP.US,D,20210721,000000,20.6771,20.8286,20.6409,20.6409,31521.027232137,0
+TPYP.US,D,20210722,000000,20.6409,20.6497,20.4326,20.5167,25107.804152106,0
+TPYP.US,D,20210723,000000,20.4893,20.6027,20.3593,20.5832,45066.417073473,0
+TPYP.US,D,20210726,000000,20.5558,20.9137,20.5558,20.856,65534.324380722,0
+TPYP.US,D,20210727,000000,20.8198,20.8286,20.6409,20.7152,34059.317725621,0
+TPYP.US,D,20210728,000000,20.7523,20.9225,20.5969,20.8472,30553.572434863,0
+TPYP.US,D,20210729,000000,20.9313,21.0007,20.8335,20.9196,25338.929716782,0
+TPYP.US,D,20210730,000000,20.9518,20.9606,20.6311,20.6693,31244.903769913,0
+TPYP.US,D,20210802,000000,20.8374,20.9567,20.5363,20.5363,47782.653798169,0
+TPYP.US,D,20210803,000000,20.5832,20.7406,20.3289,20.7064,62458.104475645,0
+TPYP.US,D,20210804,000000,20.5461,20.7905,20.4511,20.4893,27693.137902117,0
+TPYP.US,D,20210805,000000,20.6497,20.7485,20.5461,20.5558,27505.987555498,0
+TPYP.US,D,20210806,000000,20.7064,20.7249,20.5832,20.6203,26365.699924461,0
+TPYP.US,D,20210809,000000,20.5558,20.5558,20.3573,20.4795,19523.974138237,0
+TPYP.US,D,20210810,000000,20.5069,20.6897,20.5069,20.6497,26206.161924065,0
+TPYP.US,D,20210811,000000,20.6869,20.8101,20.6409,20.7523,19199.784739996,0
+TPYP.US,D,20210812,000000,20.6771,20.7817,20.6497,20.7807,33846.60039176,0
+TPYP.US,D,20210813,000000,20.7817,20.8198,20.6771,20.7249,51182.040421997,0
+TPYP.US,D,20210816,000000,20.6497,20.6497,20.4609,20.5558,17414.186350945,0
+TPYP.US,D,20210817,000000,20.3573,20.5509,20.2419,20.3945,33108.225800182,0
+TPYP.US,D,20210818,000000,20.3945,20.459,20.0356,20.0356,27126.573464812,0
+TPYP.US,D,20210819,000000,19.8009,19.8097,19.575,19.6787,33336.28332639,0
+TPYP.US,D,20210820,000000,19.5936,19.9241,19.5936,19.9046,34927.572612393,0
+TPYP.US,D,20210823,000000,20.0845,20.2537,20.0845,20.1686,39224.871828195,0
+TPYP.US,D,20210824,000000,20.2811,20.4238,20.2263,20.3485,1319987.7575734,0
+TPYP.US,D,20210825,000000,20.3191,20.5685,20.3005,20.4247,26308.429873037,0
+TPYP.US,D,20210826,000000,20.3671,20.3769,20.1031,20.1031,1186650.8057038,0
+TPYP.US,D,20210827,000000,20.1217,20.6115,20.1217,20.5655,40871.385806644,0
+TPYP.US,D,20210830,000000,20.6067,20.6067,20.4101,20.4511,12157.613773787,0
+TPYP.US,D,20210831,000000,20.3191,20.4326,20.3191,20.3191,60004.696379808,0
+TPYP.US,D,20210901,000000,20.3231,20.4893,20.2723,20.4893,17049.089773115,0
+TPYP.US,D,20210902,000000,20.6585,20.7807,20.6585,20.7347,28221.863198302,0
+TPYP.US,D,20210903,000000,20.6966,20.7905,20.6409,20.7435,36606.812334513,0
+TPYP.US,D,20210907,000000,20.7347,20.7435,20.4893,20.5461,31112.978115739,0
+TPYP.US,D,20210908,000000,20.6017,20.723,20.5363,20.5832,24280.456444923,0
+TPYP.US,D,20210909,000000,20.4795,20.6262,20.3759,20.4707,24386.815111854,0
+TPYP.US,D,20210910,000000,20.6311,20.6311,20.3005,20.3289,34036.818776848,0
+TPYP.US,D,20210913,000000,20.4238,20.6966,20.4238,20.5744,42127.236220019,0
+TPYP.US,D,20210914,000000,20.6673,20.6673,20.3485,20.4414,26525.237924857,0
+TPYP.US,D,20210915,000000,20.5069,20.8003,20.5069,20.7973,39747.461047442,0
+TPYP.US,D,20210916,000000,20.7523,20.7621,20.5822,20.6673,34640.199675782,0
+TPYP.US,D,20210917,000000,20.5109,20.5363,20.3797,20.4414,54561.99613552,0
+TPYP.US,D,20210920,000000,20.0551,20.0875,19.7354,19.9339,31660.111642739,0
+TPYP.US,D,20210921,000000,20.1598,20.2293,19.9603,20.0551,996768.88216806,0
+TPYP.US,D,20210922,000000,20.2273,20.5529,20.2273,20.3231,36554.655680537,0
+TPYP.US,D,20210923,000000,20.4375,20.7915,20.3231,20.6487,48554.776812907,0
+TPYP.US,D,20210924,000000,20.5529,20.7435,20.5529,20.6096,37008.725373973,0
+TPYP.US,D,20210927,000000,20.8971,21.1963,20.8971,21.0682,102431.57769031,0
+TPYP.US,D,20210928,000000,21.2022,21.2403,20.8296,20.8482,84643.090646132,0
+TPYP.US,D,20210929,000000,20.9156,20.9919,20.8296,20.9059,28613.549442865,0
+TPYP.US,D,20210930,000000,21.0203,21.0878,20.8296,20.8296,36759.191578481,0
+TPYP.US,D,20211001,000000,20.8628,21.2022,20.8208,21.0594,745143.70712001,0
+TPYP.US,D,20211004,000000,21.164,21.6128,21.164,21.4788,102445.89520317,0
+TPYP.US,D,20211005,000000,21.604,21.6794,21.3459,21.4427,60421.949611613,0
+TPYP.US,D,20211006,000000,21.2598,21.3068,20.9968,21.2745,29288.51790608,0
+TPYP.US,D,20211007,000000,21.4779,21.5844,21.4232,21.5082,22656.441415248,0
+TPYP.US,D,20211008,000000,21.6803,21.8514,21.6608,21.8133,53446.252812236,0
+TPYP.US,D,20211011,000000,21.9189,22.1096,21.823,21.9091,97014.44443327,0
+TPYP.US,D,20211012,000000,22.0235,22.1663,21.8778,22.0431,120010.41543911,0
+TPYP.US,D,20211013,000000,21.9952,22.2533,21.9042,22.2347,46100.34603758,0
+TPYP.US,D,20211014,000000,22.4059,22.6445,22.4059,22.5877,106476.27507215,0
+TPYP.US,D,20211015,000000,22.7021,22.8655,22.7021,22.7599,55260.486226998,0
+TPYP.US,D,20211018,000000,22.9123,22.9123,22.6259,22.7207,55321.846996382,0
+TPYP.US,D,20211019,000000,22.7881,22.7881,22.6161,22.7159,48652.95404392,0
+TPYP.US,D,20211020,000000,22.7021,22.8831,22.6737,22.8655,35935.934589257,0
+TPYP.US,D,20211021,000000,22.7119,22.7881,22.4342,22.5877,38303.437607958,0
+TPYP.US,D,20211022,000000,22.664,22.664,22.4068,22.6543,24989.173331298,0
+TPYP.US,D,20211025,000000,22.7403,22.7793,22.6209,22.7305,29987.007997558,0
+TPYP.US,D,20211026,000000,22.7979,22.8752,22.5681,22.5877,44003.853083655,0
+TPYP.US,D,20211027,000000,22.444,22.5496,22.2768,22.3296,38139.808889603,0
+TPYP.US,D,20211028,000000,22.2915,22.3775,22.1761,22.3775,26989.53441319,0
+TPYP.US,D,20211029,000000,22.3775,22.3775,21.9472,22.0724,241118.16597068,0
+TPYP.US,D,20211101,000000,22.1858,22.444,22.1585,22.4342,40356.978023315,0
+TPYP.US,D,20211102,000000,22.3012,22.3569,22.2132,22.2533,46327.380884298,0
+TPYP.US,D,20211103,000000,22.1858,22.3413,22.0724,22.1663,95652.235352964,0
+TPYP.US,D,20211104,000000,22.2152,22.2621,21.8925,22.0812,71027.135920005,0
+TPYP.US,D,20211105,000000,22.1956,22.2993,22.1585,22.2915,51474.526756056,0
+TPYP.US,D,20211108,000000,22.4821,22.4821,22.1585,22.2817,29321.243649751,0
+TPYP.US,D,20211109,000000,22.356,22.356,22.0783,22.2621,25363.474024536,0
+TPYP.US,D,20211110,000000,22.2152,22.3012,21.8994,21.9472,23270.04910908,0
+TPYP.US,D,20211111,000000,21.9952,22.1193,21.9472,22.0528,40508.334587793,0
+TPYP.US,D,20211112,000000,22.1193,22.1193,21.9952,22.0626,43815.680057546,0
+TPYP.US,D,20211115,000000,22.0626,22.1956,21.9472,22.1291,58054.446592912,0
+TPYP.US,D,20211116,000000,22.1761,22.1761,21.9198,21.9668,80014.443275661,0
+TPYP.US,D,20211117,000000,21.9668,22.0333,21.7664,21.7947,45410.037382019,0
+TPYP.US,D,20211118,000000,21.8994,21.8994,21.6011,21.7272,127330.75522652,0
+TPYP.US,D,20211119,000000,21.5844,21.5844,21.3371,21.432,32848.465209793,0
+TPYP.US,D,20211122,000000,21.3068,21.6706,21.3068,21.432,34524.636893444,0
+TPYP.US,D,20211123,000000,21.604,21.785,21.5454,21.7184,68293.513643985,0
+TPYP.US,D,20211124,000000,21.7086,21.9766,21.7086,21.9766,32326.898670036,0
+TPYP.US,D,20211126,000000,21.3068,21.6226,21.1738,21.5082,30872.648435655,0
+TPYP.US,D,20211129,000000,21.7752,21.7752,21.3068,21.3068,88743.012720418,0
+TPYP.US,D,20211130,000000,21.0203,21.0203,20.6487,20.7152,43880.108865399,0
+TPYP.US,D,20211201,000000,21.0398,21.1875,20.3613,20.3895,61666.550550602,0
+TPYP.US,D,20211202,000000,20.4473,20.9059,20.4473,20.811,28535.825801646,0
+TPYP.US,D,20211203,000000,20.8971,21.0095,20.6291,20.7347,35422.549485418,0
+TPYP.US,D,20211206,000000,20.8482,21.1356,20.7915,21.0017,81274.384406996,0
+TPYP.US,D,20211207,000000,21.25,21.4544,21.0731,21.3166,50410.940086748,0
+TPYP.US,D,20211208,000000,21.4418,21.4418,21.3068,21.3166,37374.844631292,0
+TPYP.US,D,20211209,000000,21.1161,21.1347,21.0115,21.0203,50330.14840706,0
+TPYP.US,D,20211210,000000,21.2403,21.2403,20.9244,21.0682,45069.485111943,0
+TPYP.US,D,20211213,000000,20.8384,21.0584,20.7445,20.8482,95475.311801242,0
+TPYP.US,D,20211214,000000,20.6389,20.9616,20.6389,20.7435,27573.48440182,0
+TPYP.US,D,20211215,000000,20.8013,20.9342,20.4961,20.9059,66156.113510471,0
+TPYP.US,D,20211216,000000,21.2119,21.2119,20.9068,20.9821,53648.7433512,0
+TPYP.US,D,20211217,000000,21.0203,21.0203,20.7054,20.8579,60423.994970593,0
+TPYP.US,D,20211220,000000,20.6096,20.6957,20.2507,20.6859,103474.71076983,0
+TPYP.US,D,20211221,000000,20.7152,21.0398,20.7152,20.9059,78494.741553938,0
+TPYP.US,D,20211222,000000,20.7621,21.0878,20.7602,21.0594,151896.53924907,0
+TPYP.US,D,20211223,000000,21.2022,21.25,21.1444,21.1738,77618.305231248,0
+TPYP.US,D,20211227,000000,21.1738,21.4114,21.0878,21.383,87867.599077218,0
+TPYP.US,D,20211228,000000,21.2696,21.5278,21.2696,21.3654,64975.941379335,0
+TPYP.US,D,20211229,000000,21.5454,21.5454,21.2403,21.3361,60716.481304652,0
+TPYP.US,D,20211230,000000,21.4808,21.4808,21.2824,21.2872,58527.947196653,0
+TPYP.US,D,20211231,000000,21.3742,21.558,21.3312,21.5004,79279.136722553,0
+TPYP.US,D,20220103,000000,21.6548,21.781,21.5776,21.7614,36816.461629905,0
+TPYP.US,D,20220104,000000,22.0519,22.1585,21.9453,22.0128,427393.09894616,0
+TPYP.US,D,20220105,000000,22.2161,22.3305,21.916,21.9551,56886.546615653,0
+TPYP.US,D,20220106,000000,22.0421,22.3227,21.9355,22.2553,60699.095753327,0
+TPYP.US,D,20220107,000000,22.2553,22.5251,22.2289,22.487,79813.998095676,0
+TPYP.US,D,20220110,000000,22.5545,22.5545,22.177,22.3707,57382.546168167,0
+TPYP.US,D,20220111,000000,22.3902,22.7481,22.3638,22.7383,88948.571297852,0
+TPYP.US,D,20220112,000000,22.7775,22.9221,22.7187,22.9123,89592.859376375,0
+TPYP.US,D,20220113,000000,22.9319,23.0962,22.7911,22.8351,92225.236382913,0
+TPYP.US,D,20220114,000000,22.7187,22.9994,22.7187,22.9711,57748.665425486,0
+TPYP.US,D,20220118,000000,23.0962,23.1157,22.7481,22.9613,87367.508806745,0
+TPYP.US,D,20220119,000000,22.9701,23.0669,22.6913,22.7187,32117.249374644,0
+TPYP.US,D,20220120,000000,22.5741,22.9701,22.5349,22.5447,60879.087343518,0
+TPYP.US,D,20220121,000000,22.5153,22.5153,22.09,22.2357,71303.25938223,0
+TPYP.US,D,20220124,000000,22.0226,22.0421,21.3654,22.0421,66490.529703609,0
+TPYP.US,D,20220125,000000,21.9551,22.4499,21.7664,22.2934,155848.17279735,0
+TPYP.US,D,20220126,000000,22.6415,22.8253,22.2641,22.4968,157696.15463528,0
+TPYP.US,D,20220127,000000,22.8155,22.8155,22.3129,22.487,71373.82426702,0
+TPYP.US,D,20220128,000000,22.3902,22.7285,22.3129,22.6513,59882.997520531,0
+TPYP.US,D,20220131,000000,22.6992,22.9896,22.5213,22.9123,240154.80189137,0
+TPYP.US,D,20220201,000000,22.9319,23.1803,22.7775,23.1539,108598.33501332,0
+TPYP.US,D,20220202,000000,23.2028,23.3573,23.105,23.3573,143039.11218861,0
+TPYP.US,D,20220203,000000,23.0571,23.3279,23.0483,23.2223,230310.48912332,0
+TPYP.US,D,20220204,000000,23.3573,23.415,23.0825,23.193,66440.418408613,0
+TPYP.US,D,20220207,000000,23.2605,23.459,23.1539,23.2898,51014.320985683,0
+TPYP.US,D,20220208,000000,23.4932,23.4932,23.0707,23.2331,42707.09549069,0
+TPYP.US,D,20220209,000000,23.4062,23.4814,23.3035,23.4247,59228.48264711,0
+TPYP.US,D,20220210,000000,23.4736,23.589,23.1304,23.2125,110498.47350522,0
+TPYP.US,D,20220211,000000,23.4443,23.6956,23.2898,23.6379,66194.97533108,0
+TPYP.US,D,20220214,000000,23.5216,23.5216,23.1441,23.2683,114191.3691426,0
+TPYP.US,D,20220215,000000,23.2507,23.2703,23.0639,23.1735,73595.084118691,0
+TPYP.US,D,20220216,000000,23.3573,23.4091,23.2037,23.28,53001.387234208,0
+TPYP.US,D,20220217,000000,23.2996,23.2996,23.0679,23.1392,37302.234387522,0
+TPYP.US,D,20220218,000000,22.9417,23.2311,22.8645,22.9799,60749.207048324,0
+TPYP.US,D,20220222,000000,23.2409,23.2409,22.4537,22.6709,73001.930014654,0
+TPYP.US,D,20220223,000000,22.7089,23.0189,22.7071,22.8253,64239.612146737,0
+TPYP.US,D,20220224,000000,22.8449,23.0239,22.5447,22.9701,100148.95706926,0
+TPYP.US,D,20220225,000000,22.9701,23.5988,22.9701,23.589,84834.33171071,0
+TPYP.US,D,20220228,000000,23.5988,24.0926,23.5988,24.0926,53793.963838741,0
+TPYP.US,D,20220301,000000,24.3341,24.383,23.9468,24.1502,40251.642035874,0
+TPYP.US,D,20220302,000000,24.1894,24.8367,24.1894,24.7018,77523.196038704,0
+TPYP.US,D,20220303,000000,24.7018,24.9433,24.7018,24.8465,53749.988620683,0
+TPYP.US,D,20220304,000000,24.8465,25.2415,24.7595,25.2395,71221.445023052,0
+TPYP.US,D,20220307,000000,25.3501,25.5623,24.9873,25.1075,109877.70705496,0
+TPYP.US,D,20220308,000000,25.4273,25.4459,24.8856,24.9824,119400.89846323,0
+TPYP.US,D,20220309,000000,25.0107,25.0793,24.605,24.779,80786.5662904,0
+TPYP.US,D,20220310,000000,24.8367,25.1075,24.7888,25.0597,172874.76362169,0
+TPYP.US,D,20220311,000000,25.0499,25.0959,24.7018,24.7067,30340.855101001,0
+TPYP.US,D,20220314,000000,24.6627,24.6627,23.9762,24.1308,52377.552745479,0
+TPYP.US,D,20220315,000000,23.8696,24.117,23.6281,24.1024,59960.72116175,0
+TPYP.US,D,20220316,000000,23.986,24.2716,23.8774,24.1502,73129.764950869,0
+TPYP.US,D,20220317,000000,24.296,24.6245,24.296,24.4212,40872.408486133,0
+TPYP.US,D,20220318,000000,24.4602,24.5981,24.2862,24.4505,109322.39209204,0
+TPYP.US,D,20220321,000000,24.7115,24.9922,24.7115,24.9727,93949.474002581,0
+TPYP.US,D,20220322,000000,25.0019,25.0205,24.7213,24.8759,45096.074778675,0
+TPYP.US,D,20220323,000000,25.2963,25.2963,25.0177,25.1301,38678.760980685,0
+TPYP.US,D,20220324,000000,25.1887,25.4039,25.1887,25.3941,57452.088373468,0
+TPYP.US,D,20220325,000000,25.4234,26.0884,25.4233,26.0884,50512.18535623,0
+TPYP.US,D,20220328,000000,26.0199,26.0199,25.5554,25.7852,72581.608744379,0
+TPYP.US,D,20220329,000000,25.6679,25.958,25.4248,25.9026,70884.983470934,0
+TPYP.US,D,20220330,000000,26.0884,26.1274,25.9612,26.1274,44035.556147836,0
+TPYP.US,D,20220331,000000,26.1764,26.2302,25.9026,25.9026,61574.509396527,0
+TPYP.US,D,20220401,000000,25.9906,26.2252,25.9026,26.1959,113863.0890264,0
+TPYP.US,D,20220404,000000,26.2742,26.3524,26.0981,26.1764,226121.59393343,0
+TPYP.US,D,20220405,000000,26.235,26.4696,25.9319,26.0101,61639.960883869,0
+TPYP.US,D,20220406,000000,25.9613,26.2438,25.9416,26.1959,65076.163969327,0
+TPYP.US,D,20220407,000000,26.323,26.323,25.8634,26.235,97010.353715311,0
+TPYP.US,D,20220408,000000,26.3328,26.4695,26.1666,26.4306,409754.94578697,0
+TPYP.US,D,20220411,000000,26.3816,26.3816,26.0493,26.1568,47499.371579516,0
+TPYP.US,D,20220412,000000,26.3328,26.4892,26.2725,26.2936,55034.47405977,0
+TPYP.US,D,20220413,000000,26.5479,26.5772,26.2654,26.499,58881.794300096,0
+TPYP.US,D,20220414,000000,26.5186,26.7435,26.4794,26.5822,149788.79682076,0
+TPYP.US,D,20220418,000000,26.8022,26.8106,26.6004,26.6164,99931.12633795,0
+TPYP.US,D,20220419,000000,26.5284,26.9195,26.5284,26.7728,89881.254992476,0
+TPYP.US,D,20220420,000000,26.8902,27.1835,26.8511,27.0857,61915.061666604,0
+TPYP.US,D,20220421,000000,27.1248,27.3687,26.7142,26.7532,103297.78721811,0
+TPYP.US,D,20220422,000000,26.5772,26.6946,26.0981,26.1764,154438.92046051,0
+TPYP.US,D,20220425,000000,25.7754,25.7754,24.9051,25.5603,179121.2899449,0
+TPYP.US,D,20220426,000000,25.6287,25.8438,25.4234,25.4741,70583.293021467,0
+TPYP.US,D,20220427,000000,25.619,25.7264,25.2767,25.5701,47088.254424649,0
+TPYP.US,D,20220428,000000,25.8341,26.1167,25.4429,25.9612,52363.235232623,0
+TPYP.US,D,20220429,000000,26.059,26.059,25.2474,25.3159,56312.82342192,0
+TPYP.US,D,20220502,000000,25.2865,25.4039,24.7976,25.1887,109787.71125987,0
+TPYP.US,D,20220503,000000,25.3061,25.884,25.3061,25.7168,62184.0263724,0
+TPYP.US,D,20220504,000000,26.1274,26.6164,25.8536,26.5772,52031.887077954,0
+TPYP.US,D,20220505,000000,26.5186,26.5186,25.7363,25.9514,85524.64036627,0
+TPYP.US,D,20220506,000000,26.2056,26.3132,25.7363,26.3034,64355.174929075,0
+TPYP.US,D,20220509,000000,25.9514,25.9514,25.1691,25.2279,148261.93634261,0
+TPYP.US,D,20220510,000000,25.5537,25.5537,24.6607,25.0714,52850.030669729,0
+TPYP.US,D,20220511,000000,25.4527,25.8224,25.0617,25.1007,124561.33916836,0
+TPYP.US,D,20220512,000000,25.0323,25.1301,24.7585,25.1301,75195.577520103,0
+TPYP.US,D,20220513,000000,25.3843,25.7461,25.3647,25.6287,57930.702374656,0
+TPYP.US,D,20220516,000000,25.8048,26.147,25.8048,26.0003,177912.48278805,0
+TPYP.US,D,20220517,000000,26.3622,26.4198,26.0454,26.4012,42369.611259083,0
+TPYP.US,D,20220518,000000,26.3328,26.4306,25.7754,25.9906,52505.387681694,0
+TPYP.US,D,20220519,000000,25.5897,26.0199,25.5701,25.8341,76069.968483813,0
+TPYP.US,D,20220520,000000,25.9123,26.0296,25.4919,25.9123,168151.00705868,0
+TPYP.US,D,20220523,000000,26.0199,26.3131,25.9514,26.1079,97041.034100003,0
+TPYP.US,D,20220524,000000,26.0981,26.1959,25.6874,26.1568,88887.210528469,0
+TPYP.US,D,20220525,000000,26.4892,26.5577,26.3034,26.4892,89998.863133794,0
+TPYP.US,D,20220526,000000,26.5479,26.8412,26.5479,26.7152,67993.868553497,0
+TPYP.US,D,20220527,000000,26.851,27.0857,26.6945,27.0857,90429.411198966,0
+TPYP.US,D,20220531,000000,27.0564,27.1639,26.7728,26.9293,69263.013800239,0
+TPYP.US,D,20220601,000000,27.1835,27.2911,26.7728,27.2226,85522.595007291,0
+TPYP.US,D,20220602,000000,27.2813,27.4769,26.988,27.4769,73432.478079826,0
+TPYP.US,D,20220603,000000,27.4181,27.4671,27.3082,27.3889,77290.025115048,0
+TPYP.US,D,20220606,000000,27.4769,27.4769,27.3009,27.3693,43119.235325047,0
+TPYP.US,D,20220607,000000,27.3693,27.8484,27.3175,27.8484,121915.66732846,0
+TPYP.US,D,20220608,000000,27.9169,27.9169,27.3301,27.4671,96155.393661906,0
+TPYP.US,D,20220609,000000,27.3791,27.3791,26.8706,26.9195,97027.739266637,0
+TPYP.US,D,20220610,000000,26.5674,26.6829,26.3034,26.5284,47357.219130445,0
+TPYP.US,D,20220613,000000,25.8634,25.9714,25.1741,25.2669,111028.2214809,0
+TPYP.US,D,20220614,000000,25.3354,25.5407,24.6118,24.8759,67055.048781935,0
+TPYP.US,D,20220615,000000,25.0617,25.0617,24.3295,24.6901,85781.33291819,0
+TPYP.US,D,20220616,000000,24.162,24.1864,23.5196,23.6438,124116.47359033,0
+TPYP.US,D,20220617,000000,23.4873,23.6878,22.6757,23.0864,416005.56282814,0
+TPYP.US,D,20220621,000000,23.37,24.0252,23.3602,23.898,162826.9376352,0
+TPYP.US,D,20220622,000000,23.4234,23.6526,23.1673,23.3937,117011.77983111,0
+TPYP.US,D,20220623,000000,23.463,23.6014,22.9636,23.1367,78302.16523017,0
+TPYP.US,D,20220624,000000,23.4728,23.7101,23.2652,23.5915,88706.246470696,0
+TPYP.US,D,20220627,000000,23.7892,24.163,23.7892,24.0859,72815.420724497,0
+TPYP.US,D,20220628,000000,24.4715,24.6791,24.254,24.422,51728.116956152,0
+TPYP.US,D,20220629,000000,24.4319,24.5011,24.0298,24.1551,203195.64090141,0
+TPYP.US,D,20220630,000000,23.809,24.1038,23.6904,23.9771,133578.20840308,0
+TPYP.US,D,20220701,000000,23.953,24.2638,23.7003,24.254,59287.182105534,0
+TPYP.US,D,20220705,000000,24.0364,24.0364,23.0385,23.5816,50409.275511839,0
+TPYP.US,D,20220706,000000,23.4432,23.5618,22.7718,23.3344,70681.40581077,0
+TPYP.US,D,20220707,000000,23.5322,24.0265,23.5322,23.9573,65921.844586126,0
+TPYP.US,D,20220708,000000,24.0562,24.1541,23.8189,23.987,49904.596155465,0
+TPYP.US,D,20220711,000000,23.8881,23.9178,23.5866,23.8486,24667.594192323,0
+TPYP.US,D,20220712,000000,23.5618,23.704,23.4454,23.5915,46160.461932424,0
+TPYP.US,D,20220713,000000,23.4728,23.8585,23.4333,23.7101,52054.793172803,0
+TPYP.US,D,20220714,000000,23.3048,23.5816,22.9587,23.5322,65559.770017825,0
+TPYP.US,D,20220715,000000,23.7695,23.8288,23.5526,23.7892,78575.238228609,0
+TPYP.US,D,20220718,000000,24.1551,24.3428,24.1057,24.1551,113346.53336317,0
+TPYP.US,D,20220719,000000,24.3772,24.6791,24.3772,24.6099,82621.775512884,0
+TPYP.US,D,20220720,000000,24.5605,24.7088,24.3644,24.6692,125192.84458805,0
+TPYP.US,D,20220721,000000,24.3726,24.6,24.1156,24.5901,87940.630693591,0
+TPYP.US,D,20220722,000000,24.6791,24.7852,24.3726,24.5407,92862.012954347,0
+TPYP.US,D,20220725,000000,24.6495,25.2032,24.6495,25.1636,170980.10675594,0
+TPYP.US,D,20220726,000000,25.3515,25.4899,25.2526,25.3218,63861.660520125,0
+TPYP.US,D,20220727,000000,25.5097,25.6382,25.2823,25.6382,45234.036500682,0
+TPYP.US,D,20220728,000000,25.8656,25.8755,25.4849,25.8755,50854.283361147,0
+TPYP.US,D,20220729,000000,26.0238,26.1743,25.9398,26.093,135132.70173123,0
+TPYP.US,D,20220801,000000,25.9744,25.9843,25.6085,25.9052,63285.173078976,0
+TPYP.US,D,20220802,000000,25.9348,25.9446,25.6778,25.7667,61017.655810457,0
+TPYP.US,D,20220803,000000,25.7173,25.7653,25.3883,25.6184,67965.846548516,0
+TPYP.US,D,20220804,000000,25.4603,25.4603,25.0647,25.0647,39085.848509902,0
+TPYP.US,D,20220805,000000,24.7582,25.0647,24.7582,24.9856,33847.903847252,0
+TPYP.US,D,20220808,000000,25.0252,25.3712,25.0252,25.2378,38301.016484759,0
+TPYP.US,D,20220809,000000,25.3119,25.5047,25.3119,25.4405,29603.135793739,0
+TPYP.US,D,20220810,000000,25.6283,25.8095,25.4899,25.7371,29182.401099848,0
+TPYP.US,D,20220811,000000,26.004,26.2908,25.9645,26.1528,38493.178965142,0
+TPYP.US,D,20220812,000000,26.2018,26.3887,26.1115,26.3501,43199.136971574,0
+TPYP.US,D,20220815,000000,26.3303,26.3303,25.747,26.2117,59527.890896751,0
+TPYP.US,D,20220816,000000,26.2512,26.4687,26.2512,26.4589,34429.448195779,0
+TPYP.US,D,20220817,000000,26.3798,26.3896,26.1029,26.3007,59119.292780568,0
+TPYP.US,D,20220818,000000,26.4786,26.7555,26.4786,26.706,83805.091839453,0
+TPYP.US,D,20220819,000000,26.6665,26.6665,26.4885,26.5415,44286.372057952,0
+TPYP.US,D,20220822,000000,26.4984,26.4984,26.2611,26.3402,26184.666405873,0
+TPYP.US,D,20220823,000000,26.5083,26.7931,26.5083,26.6962,48536.197018843,0
+TPYP.US,D,20220824,000000,26.7654,26.9532,26.7209,26.9137,43381.1856372,0
+TPYP.US,D,20220825,000000,27.0126,27.0571,26.9038,27.0323,35357.896390472,0
+TPYP.US,D,20220826,000000,27.0027,27.0224,26.5973,26.5973,47652.249609081,0
+TPYP.US,D,20220829,000000,26.5281,26.8642,26.4885,26.7258,45296.742152176,0
+TPYP.US,D,20220830,000000,26.4885,26.4885,25.9546,25.9546,61306.910912507,0
+TPYP.US,D,20220831,000000,25.7667,25.9447,25.5577,25.7173,27875.696233243,0
+TPYP.US,D,20220901,000000,25.4701,25.5393,25.1834,25.4602,83729.238228776,0
+TPYP.US,D,20220902,000000,25.8261,25.9398,25.5492,25.7371,35859.541602419,0
+TPYP.US,D,20220906,000000,25.8854,25.8884,25.3409,25.4207,59991.103612621,0
+TPYP.US,D,20220907,000000,25.2032,25.6074,25.1438,25.5591,49038.853612266,0
+TPYP.US,D,20220908,000000,25.5097,25.6876,25.3811,25.5986,44626.196233787,0
+TPYP.US,D,20220909,000000,25.8185,26.1128,25.8185,26.004,44853.757065819,0
+TPYP.US,D,20220912,000000,26.2117,26.4737,26.2117,26.3995,28526.014522118,0
+TPYP.US,D,20220913,000000,26.3204,26.3452,25.7964,25.8656,44094.209577569,0
+TPYP.US,D,20220914,000000,26.0337,26.4786,25.9941,26.3303,59968.853220156,0
+TPYP.US,D,20220915,000000,26.1721,26.2512,25.9744,26.0238,68725.394036766,0
+TPYP.US,D,20220916,000000,25.8458,25.8458,25.2229,25.4701,45901.548274644,0
+TPYP.US,D,20220919,000000,25.2229,25.7173,25.1339,25.7173,76022.511383942,0
+TPYP.US,D,20220920,000000,25.5097,25.5424,25.2343,25.48,62498.318290881,0
+TPYP.US,D,20220921,000000,25.77,25.77,25.09,25.13,37520,0
+TPYP.US,D,20220922,000000,25.37,25.37,24.9,24.92,85837,0
+TPYP.US,D,20220923,000000,24.48,24.48,23.32,23.53,212969,0
+TPYP.US,D,20220926,000000,23.51,23.51,22.8104,22.85,64074,0
+TPYP.US,D,20220927,000000,23.17,23.3831,22.8559,22.96,58132,0
+TPYP.US,D,20220928,000000,23.09,23.78,23,23.76,51943,0
+TPYP.US,D,20220929,000000,23.72,23.72,22.97,23.32,83766,0
+TPYP.US,D,20220930,000000,23.27,23.48,23.07,23.1,1008472,0
+TPYP.US,D,20221003,000000,23.69,23.94,23.69,23.81,52876,0
+TPYP.US,D,20221004,000000,24.15,24.4416,24.09,24.43,128868,0
+TPYP.US,D,20221005,000000,24.28,24.4399,23.865,24.32,42038,0
+TPYP.US,D,20221006,000000,24.23,24.325,23.8016,23.88,32436,0
+TPYP.US,D,20221007,000000,23.88,24.01,23.5504,23.72,33175,0
+TPYP.US,D,20221010,000000,23.83,23.95,23.3073,23.36,62646,0
+TPYP.US,D,20221011,000000,23.23,23.7547,23.1,23.46,107610,0
+TPYP.US,D,20221012,000000,23.48,23.49,23.26,23.37,45301,0
+TPYP.US,D,20221013,000000,23.34,24.165,23.1,24.09,39603,0
+TPYP.US,D,20221014,000000,24.13,24.13,23.43,23.49,54912,0
+TPYP.US,D,20221017,000000,23.83,24.08,23.83,23.93,45220,0
+TPYP.US,D,20221018,000000,24.18,24.43,23.947,24.19,70670,0
+TPYP.US,D,20221019,000000,24.185,24.3699,24.0851,24.3,28305,0
+TPYP.US,D,20221020,000000,24.39,24.39,23.92,24.06,23980,0
+TPYP.US,D,20221021,000000,24.04,24.5241,23.97,24.4829,44386,0
+TPYP.US,D,20221024,000000,24.54,24.6,24.16,24.25,59647,0
+TPYP.US,D,20221025,000000,24.2895,24.56,24.2,24.56,48693,0
+TPYP.US,D,20221026,000000,24.68,24.88,24.675,24.8,49077,0
+TPYP.US,D,20221027,000000,24.97,25.28,24.97,25.04,59620,0
+TPYP.US,D,20221028,000000,25.25,25.25,24.83,25.15,41135,0
+TPYP.US,D,20221031,000000,25.07,25.47,25.07,25.38,35358,0
+TPYP.US,D,20221101,000000,25.54,25.5541,25.41,25.48,30966,0
+TPYP.US,D,20221102,000000,25.39,25.75,25.2,25.22,129188,0
+TPYP.US,D,20221103,000000,25.01,25.331,24.8491,25.22,76943,0
+TPYP.US,D,20221104,000000,25.6,25.65,25.15,25.3986,73362,0
+TPYP.US,D,20221107,000000,25.47,25.5,25.29,25.42,40793,0
+TPYP.US,D,20221108,000000,25.43,25.6099,25.25,25.53,30065,0
+TPYP.US,D,20221109,000000,25.39,25.4899,24.77,24.83,26841,0
+TPYP.US,D,20221110,000000,25.37,25.68,25.255,25.65,80938,0
+TPYP.US,D,20221111,000000,25.9,25.92,25.62,25.83,30520,0
+TPYP.US,D,20221114,000000,25.73,26.0097,25.62,25.66,34728,0
+TPYP.US,D,20221115,000000,25.7,25.91,25.69,25.74,38848,0
+TPYP.US,D,20221116,000000,25.68,25.82,25.6023,25.79,31648,0
+TPYP.US,D,20221117,000000,25.59,25.59,25.3001,25.45,35479,0
+TPYP.US,D,20221118,000000,25.3,25.84,25.3,25.78,73031,0
+TPYP.US,D,20221121,000000,25.45,25.64,25.19,25.58,32693,0
+TPYP.US,D,20221122,000000,25.77,26.32,25.77,26.31,51918,0
+TPYP.US,D,20221123,000000,26.12,26.26,26.0732,26.22,45313,0
+TPYP.US,D,20221125,000000,26.27,26.4731,26.27,26.34,17150,0
+TPYP.US,D,20221128,000000,25.93,26.155,25.93,25.9749,35013,0
+TPYP.US,D,20221129,000000,26.11,26.13,25.9701,26.13,20036,0
+TPYP.US,D,20221130,000000,26.12,26.48,25.985,26.48,31999,0
+TPYP.US,D,20221201,000000,26.53,26.58,26.18,26.19,36411,0
+TPYP.US,D,20221202,000000,26.0365,26.19,25.9177,26.16,575712,0
+TPYP.US,D,20221205,000000,26.15,26.24,25.56,25.69,586182,0
+TPYP.US,D,20221206,000000,25.69,25.79,25.1792,25.36,450526,0
+TPYP.US,D,20221207,000000,25.36,25.52,25.2,25.3,309082,0
+TPYP.US,D,20221208,000000,25.46,25.46,25.0417,25.12,219113,0
+TPYP.US,D,20221209,000000,25.01,25.19,24.84,24.84,180071,0
+TPYP.US,D,20221212,000000,24.9,25.34,24.88,25.34,232610,0
+TPYP.US,D,20221213,000000,25.7,25.8022,25.46,25.64,18391,0
+TPYP.US,D,20221214,000000,25.63,25.75,25.4083,25.53,131966,0
+TPYP.US,D,20221215,000000,25.42,25.42,24.81,25.04,70423,0
+TPYP.US,D,20221216,000000,24.63,24.665,24.33,24.64,49257,0
+TPYP.US,D,20221219,000000,24.64,24.7,24.22,24.33,49033,0
+TPYP.US,D,20221220,000000,24.3,24.5452,24.25,24.49,63336,0
+TPYP.US,D,20221221,000000,24.73,24.95,24.67,24.94,91795,0
+TPYP.US,D,20221222,000000,25.08,25.08,24.18,24.6,78668,0
+TPYP.US,D,20221223,000000,24.66,25.13,24.66,25.13,101232,0
+TPYP.US,D,20221227,000000,25.28,25.28,25.02,25.18,44336,0
+TPYP.US,D,20221228,000000,25.1,25.2,24.68,24.68,71285,0
+TPYP.US,D,20221229,000000,24.49,24.76,24.45,24.76,52866,0
+TPYP.US,D,20221230,000000,24.75,24.75,24.505,24.69,65607,0
+TPYP.US,D,20230103,000000,24.67,24.675,24,24.26,79621,0
+TPYP.US,D,20230104,000000,24.22,24.5541,24.1924,24.5,109153,0
+TPYP.US,D,20230105,000000,24.43,24.43,24.16,24.33,392774,0
+TPYP.US,D,20230106,000000,24.61,24.99,24.61,24.94,698661,0
+TPYP.US,D,20230109,000000,25.14,25.24,25.04,25.12,705637,0
+TPYP.US,D,20230110,000000,25.23,25.23,24.92,25.13,255065,0
+TPYP.US,D,20230111,000000,25.15,25.45,25.15,25.45,270833,0
+TPYP.US,D,20230112,000000,25.61,25.8399,25.46,25.78,38515,0
+TPYP.US,D,20230113,000000,25.71,25.8143,25.52,25.79,45251,0
+TPYP.US,D,20230117,000000,25.79,25.909,25.56,25.65,37895,0
+TPYP.US,D,20230118,000000,25.78,25.7996,25.21,25.21,45999,0
+TPYP.US,D,20230119,000000,25.18,25.449,25.1601,25.385,96457,0
+TPYP.US,D,20230120,000000,25.39,25.5299,25.345,25.47,64040,0
+TPYP.US,D,20230123,000000,25.54,25.77,25.5,25.71,47378,0
+TPYP.US,D,20230124,000000,25.61,25.88,25.26,25.6,32104,0
+TPYP.US,D,20230125,000000,25.41,25.49,25.21,25.49,33673,0
+TPYP.US,D,20230126,000000,25.582,25.68,25.44,25.68,34089,0
+TPYP.US,D,20230127,000000,25.63,25.7077,25.53,25.59,150141,0
+TPYP.US,D,20230130,000000,25.45,25.6,25.28,25.3046,104902,0
+TPYP.US,D,20230131,000000,25.3,25.66,25.25,25.64,134702,0
+TPYP.US,D,20230201,000000,25.62,25.69,25.25,25.58,47006,0
+TPYP.US,D,20230202,000000,25.49,25.7901,25.49,25.68,43586,0
+TPYP.US,D,20230203,000000,25.61,25.75,25.44,25.56,66902,0
+TPYP.US,D,20230206,000000,25.54,25.54,25.26,25.47,36779,0
+TPYP.US,D,20230207,000000,25.5,25.63,25.27,25.6,24206,0
+TPYP.US,D,20230208,000000,25.6,25.6,25.27,25.41,37978,0
+TPYP.US,D,20230209,000000,25.53,25.53,25.08,25.1,35712,0
+TPYP.US,D,20230210,000000,25.18,25.64,25.18,25.6386,42709,0
+TPYP.US,D,20230213,000000,25.65,25.74,25.5867,25.68,29944,0
+TPYP.US,D,20230214,000000,25.6,25.8502,25.49,25.66,40428,0
+TPYP.US,D,20230215,000000,25.56,25.7,25.3538,25.7,27430,0
+TPYP.US,D,20230216,000000,25.49,25.77,25.385,25.52,61228,0
+TPYP.US,D,20230217,000000,25.39,25.39,25.13,25.22,54113,0
+TPYP.US,D,20230221,000000,25.03,25.05,24.676,24.76,43197,0
+TPYP.US,D,20230222,000000,24.73,25.1199,24.6893,24.88,35888,0
+TPYP.US,D,20230223,000000,25.2,25.37,25.08,25.3,28674,0
+TPYP.US,D,20230224,000000,25.03,25.22,24.97,25.21,21183,0
+TPYP.US,D,20230227,000000,25.23,25.4,25.0406,25.09,28298,0
+TPYP.US,D,20230228,000000,25.099,25.099,24.75,24.77,25733,0
+TPYP.US,D,20230301,000000,24.76,24.9,24.71,24.9,44476,0
+TPYP.US,D,20230302,000000,24.92,25.209,24.86,25.16,35920,0
+TPYP.US,D,20230303,000000,25.12,25.56,25.084,25.48,42008,0
+TPYP.US,D,20230306,000000,25.42,25.4299,25.28,25.35,69085,0
+TPYP.US,D,20230307,000000,25.25,25.305,24.94,24.98,93932,0
+TPYP.US,D,20230308,000000,24.98,25.0767,24.84,25.02,18878,0
+TPYP.US,D,20230309,000000,25.0662,25.12,24.6743,24.69,45489,0
+TPYP.US,D,20230310,000000,24.615,24.65,24.23,24.34,71925,0
+TPYP.US,D,20230313,000000,24.15,24.616,23.7351,24.28,73548,0
+TPYP.US,D,20230314,000000,24.46,24.79,24.14,24.44,46480,0
+TPYP.US,D,20230315,000000,24.06,24.06,23.3712,23.7,47576,0
+TPYP.US,D,20230316,000000,23.5,23.88,23.2461,23.88,59718,0
+TPYP.US,D,20230317,000000,23.88,23.88,23.354,23.54,125133,0
+TPYP.US,D,20230320,000000,23.49,23.94,23.49,23.81,32778,0
+TPYP.US,D,20230321,000000,23.91,24.14,23.87,23.92,26440,0
+TPYP.US,D,20230322,000000,23.62,23.76,23.21,23.21,36734,0
+TPYP.US,D,20230323,000000,23.33,23.4621,22.8819,22.9636,39984,0
+TPYP.US,D,20230324,000000,22.67,23.25,22.62,23.2,56597,0
+TPYP.US,D,20230327,000000,23.47,23.658,23.34,23.55,50987,0
+TPYP.US,D,20230328,000000,23.42,23.8,23.42,23.66,33552,0
+TPYP.US,D,20230329,000000,23.85,24.0281,23.85,24,69011,0
+TPYP.US,D,20230330,000000,24.21,24.21,24.06,24.19,59900,0
+TPYP.US,D,20230331,000000,24.26,24.37,24.17,24.32,60081,0
+TPYP.US,D,20230403,000000,24.7,24.7046,24.47,24.566,44877,0
+TPYP.US,D,20230404,000000,24.59,24.61,24.214,24.38,32732,0
+TPYP.US,D,20230405,000000,24.51,24.7139,24.4154,24.6983,32018,0
+TPYP.US,D,20230406,000000,24.74,24.74,24.5505,24.59,29370,0
+TPYP.US,D,20230410,000000,24.62,24.74,24.58,24.72,45667,0
+TPYP.US,D,20230411,000000,24.77,24.95,24.77,24.82,28324,0
+TPYP.US,D,20230412,000000,24.96,25.07,24.8749,24.92,32839,0
+TPYP.US,D,20230413,000000,24.98,24.98,24.7952,24.92,39195,0
+TPYP.US,D,20230414,000000,24.92,25.0493,24.83,24.89,26507,0
+TPYP.US,D,20230417,000000,24.94,24.94,24.7,24.84,33608,0
+TPYP.US,D,20230418,000000,24.83,24.8881,24.69,24.79,30195,0
+TPYP.US,D,20230419,000000,24.62,24.7052,24.59,24.68,30765,0
+TPYP.US,D,20230420,000000,24.59,24.59,24.4101,24.51,43825,0
+TPYP.US,D,20230421,000000,24.63,24.6613,24.44,24.62,18038,0
+TPYP.US,D,20230424,000000,24.62,24.76,24.56,24.7303,30958,0
+TPYP.US,D,20230425,000000,24.62,24.62,24.441,24.4549,110669,0
+TPYP.US,D,20230426,000000,24.39,24.432,24.18,24.28,39262,0
+TPYP.US,D,20230427,000000,24.3,24.5206,24.2462,24.48,39655,0
+TPYP.US,D,20230428,000000,24.51,24.8152,24.51,24.74,40218,0
+TPYP.US,D,20230501,000000,24.62,24.85,24.62,24.64,25283,0
+TPYP.US,D,20230502,000000,24.6352,24.6352,23.87,24.065,68967,0
+TPYP.US,D,20230503,000000,24.0916,24.27,23.965,23.98,35456,0
+TPYP.US,D,20230504,000000,23.945,24.07,23.8001,24.0241,35317,0
+TPYP.US,D,20230505,000000,24.38,24.61,24.3463,24.51,18395,0
+TPYP.US,D,20230508,000000,24.59,24.63,24.322,24.39,31751,0
+TPYP.US,D,20230509,000000,24.345,24.59,24.31,24.4505,41515,0
+TPYP.US,D,20230510,000000,24.5,24.5,24.23,24.45,1428729,0
+TPYP.US,D,20230511,000000,24.34,24.34,24.12,24.15,17070,0
+TPYP.US,D,20230512,000000,24.2,24.3502,24.1687,24.32,41289,0
+TPYP.US,D,20230515,000000,24.33,24.385,24.17,24.33,39315,0
+TPYP.US,D,20230516,000000,24.31,24.31,23.79,23.8024,50672,0
+TPYP.US,D,20230517,000000,23.9,24.02,23.79,23.96,119162,0
+TPYP.US,D,20230518,000000,23.88,24.03,23.74,23.99,31357,0
+TPYP.US,D,20230519,000000,24.12,24.1891,23.97,24.04,46803,0
+TPYP.US,D,20230522,000000,24.12,24.16,23.95,24.07,79155,0
+TPYP.US,D,20230523,000000,24.07,24.25,24.04,24.12,46976,0
+TPYP.US,D,20230524,000000,24.09,24.09,23.9003,23.97,20311,0
+TPYP.US,D,20230525,000000,23.89,23.89,23.5,23.6703,46489,0
+TPYP.US,D,20230526,000000,23.7,23.78,23.54,23.62,103733,0
+TPYP.US,D,20230530,000000,23.44,23.745,23.44,23.63,26687,0
+TPYP.US,D,20230531,000000,23.49,23.6,23.4,23.58,117346,0
+TPYP.US,D,20230601,000000,23.6298,23.909,23.56,23.8172,46558,0
+TPYP.US,D,20230602,000000,24.07,24.4934,24.04,24.45,32418,0
+TPYP.US,D,20230605,000000,24.66,24.66,24.31,24.365,33609,0
+TPYP.US,D,20230606,000000,24.34,24.535,24.22,24.5,74780,0
+TPYP.US,D,20230607,000000,24.54,24.94,24.54,24.93,18105,0
+TPYP.US,D,20230608,000000,24.96,24.97,24.71,24.969,28647,0
+TPYP.US,D,20230609,000000,24.89,24.89,24.63,24.66,28885,0
+TPYP.US,D,20230612,000000,24.53,24.64,24.4329,24.51,29992,0
+TPYP.US,D,20230613,000000,24.58,24.8643,24.55,24.56,40348,0
+TPYP.US,D,20230614,000000,24.64,24.758,24.44,24.47,59509,0
+TPYP.US,D,20230615,000000,24.5,24.72,24.5,24.65,88289,0
+TPYP.US,D,20230616,000000,24.69,24.79,24.651,24.71,47693,0
+TPYP.US,D,20230620,000000,24.64,24.64,24.4134,24.46,35856,0
+TPYP.US,D,20230621,000000,24.09,24.34,24.05,24.23,33434,0
+TPYP.US,D,20230622,000000,24.19,24.19,23.96,24.03,20873,0
+TPYP.US,D,20230623,000000,23.95,23.96,23.68,23.75,96207,0
+TPYP.US,D,20230626,000000,23.8,24.15,23.8,24.08,49967,0
+TPYP.US,D,20230627,000000,24.11,24.21,24,24.14,49841,0
+TPYP.US,D,20230628,000000,24.17,24.28,24.04,24.28,38415,0
+TPYP.US,D,20230629,000000,24.28,24.5227,24.28,24.48,22889,0
+TPYP.US,D,20230630,000000,24.67,24.72,24.541,24.6531,103403,0
+TPYP.US,D,20230703,000000,24.68,24.86,24.655,24.7818,21425,0
+TPYP.US,D,20230705,000000,24.75,24.75,24.55,24.5899,27218,0
+TPYP.US,D,20230706,000000,24.52,24.52,24.26,24.35,40985,0
+TPYP.US,D,20230707,000000,24.35,24.62,24.35,24.48,21280,0
+TPYP.US,D,20230710,000000,24.5,24.59,24.45,24.45,49990,0
+TPYP.US,D,20230711,000000,24.57,24.81,24.54,24.81,26812,0
+TPYP.US,D,20230712,000000,25,25.08,24.89,25.07,31102,0
+TPYP.US,D,20230713,000000,25.1,25.24,25.06,25.22,20703,0
+TPYP.US,D,20230714,000000,25.2,25.2,24.8,24.81,35194,0
+TPYP.US,D,20230717,000000,24.84,24.84,24.67,24.67,91760,0
+TPYP.US,D,20230718,000000,24.78,25.0199,24.78,24.8941,23880,0
+TPYP.US,D,20230719,000000,24.98,25.115,24.9667,25.07,19546,0
+TPYP.US,D,20230720,000000,25.175,25.279,25.0968,25.279,18092,0
+TPYP.US,D,20230721,000000,25.35,25.45,25.27,25.42,35039,0
+TPYP.US,D,20230724,000000,25.41,25.65,25.41,25.52,28170,0
+TPYP.US,D,20230725,000000,25.48,25.55,25.435,25.48,33392,0
+TPYP.US,D,20230726,000000,25.44,25.575,25.39,25.49,44308,0
+TPYP.US,D,20230727,000000,25.57,25.57,25.2041,25.21,18791,0
+TPYP.US,D,20230728,000000,25.3,25.3,25.11,25.2327,23573,0
+TPYP.US,D,20230731,000000,25.34,25.54,25.34,25.49,37218,0
+TPYP.US,D,20230801,000000,25.42,25.42,25.15,25.27,38768,0
+TPYP.US,D,20230802,000000,25.19,25.19,24.9683,25.08,24202,0
+TPYP.US,D,20230803,000000,25.11,25.34,25.06,25.2,20775,0
+TPYP.US,D,20230804,000000,25.32,25.4997,25.1,25.1184,29322,0
+TPYP.US,D,20230807,000000,25.16,25.27,25.14,25.16,18607,0
+TPYP.US,D,20230808,000000,25.05,25.16,24.9,25.1597,18652,0
+TPYP.US,D,20230809,000000,25.22,25.56,25.22,25.43,25576,0
+TPYP.US,D,20230810,000000,25.47,25.57,25.2918,25.39,31594,0
+TPYP.US,D,20230811,000000,25.35,25.53,25.35,25.4808,58422,0
+TPYP.US,D,20230814,000000,25.49,25.51,25.2501,25.28,28746,0
+TPYP.US,D,20230815,000000,25.16,25.203,24.947,24.9978,28674,0
+TPYP.US,D,20230816,000000,25.0477,25.09,24.93,24.9447,25865,0
+TPYP.US,D,20230817,000000,25.07,25.235,25.055,25.11,46266,0
+TPYP.US,D,20230818,000000,25.02,25.24,25,25.24,89891,0
+TPYP.US,D,20230821,000000,25.28,25.34,25.0469,25.202,25794,0
+TPYP.US,D,20230822,000000,25.2,25.2469,25.0801,25.1083,26253,0
+TPYP.US,D,20230823,000000,25.02,25.1299,24.9295,25.11,66111,0
+TPYP.US,D,20230824,000000,25.03,25.177,24.9,24.9,39381,0
+TPYP.US,D,20230825,000000,25.06,25.22,24.985,25.09,70450,0
+TPYP.US,D,20230828,000000,25.17,25.319,25.08,25.18,29033,0
+TPYP.US,D,20230829,000000,25.22,25.38,25.2,25.38,107722,0
+TPYP.US,D,20230830,000000,25.4401,25.5,25.37,25.37,95518,0
+TPYP.US,D,20230831,000000,25.41,25.46,25.24,25.24,23127,0
+TPYP.US,D,20230901,000000,25.39,25.53,25.35,25.45,25302,0
+TPYP.US,D,20230905,000000,25.49,25.49,25.2701,25.2813,18924,0
+TPYP.US,D,20230906,000000,25.18,25.18,24.715,24.74,36352,0
+TPYP.US,D,20230907,000000,24.75,24.94,24.75,24.8719,29633,0
+TPYP.US,D,20230908,000000,24.96,25.1195,24.96,25,19242,0
+TPYP.US,D,20230911,000000,25.13,25.2493,24.89,25,46069,0
+TPYP.US,D,20230912,000000,25.07,25.3,25.07,25.27,15307,0
+TPYP.US,D,20230913,000000,25.35,25.3995,25.18,25.31,17359,0
+TPYP.US,D,20230914,000000,25.53,25.6944,25.53,25.655,30725,0
+TPYP.US,D,20230915,000000,25.6,25.7,25.51,25.5371,34039,0
+TPYP.US,D,20230918,000000,25.55,25.5701,25.419,25.53,31180,0
+TPYP.US,D,20230919,000000,25.61,25.69,25.38,25.44,18390,0
+TPYP.US,D,20230920,000000,25.17,25.38,25.14,25.14,22876,0
+TPYP.US,D,20230921,000000,25.12,25.14,24.73,24.73,28649,0
+TPYP.US,D,20230922,000000,24.85,25.02,24.84,24.8694,43880,0
+TPYP.US,D,20230925,000000,24.85,25.057,24.8499,25.03,45417,0
+TPYP.US,D,20230926,000000,24.92,24.92,24.51,24.52,22105,0
+TPYP.US,D,20230927,000000,24.76,24.7762,24.61,24.64,20392,0
+TPYP.US,D,20230928,000000,24.71,24.87,24.7,24.72,13822,0
+TPYP.US,D,20230929,000000,24.85,24.85,24.43,24.45,29288,0
+TPYP.US,D,20231002,000000,24.48,24.48,23.7697,23.87,157311,0
+TPYP.US,D,20231003,000000,23.72,23.77,23.5,23.77,167445,0
+TPYP.US,D,20231004,000000,23.77,23.77,23.3526,23.5947,149544,0
+TPYP.US,D,20231005,000000,23.46,23.899,23.46,23.842,50517,0
+TPYP.US,D,20231006,000000,23.82,24.1852,23.65,24.1,33691,0
+TPYP.US,D,20231009,000000,24.26,24.625,24.26,24.5609,32093,0
+TPYP.US,D,20231010,000000,24.7187,24.83,24.67,24.74,21203,0
+TPYP.US,D,20231011,000000,24.73,24.9975,24.73,24.94,47716,0
+TPYP.US,D,20231012,000000,25.01,25.05,24.77,24.91,33297,0
+TPYP.US,D,20231013,000000,25.205,25.2384,25.026,25.11,34797,0
+TPYP.US,D,20231016,000000,25.27,25.3999,25.135,25.37,24656,0
+TPYP.US,D,20231017,000000,25.34,25.5,25.1901,25.4,34066,0
+TPYP.US,D,20231018,000000,25.37,25.4003,25.15,25.24,31278,0
+TPYP.US,D,20231019,000000,25.17,25.36,25.09,25.09,35806,0
+TPYP.US,D,20231020,000000,25.12,25.12,24.79,24.8199,26815,0
+TPYP.US,D,20231023,000000,24.73,24.7858,24.6,24.6,443989,0
+TPYP.US,D,20231024,000000,24.76,24.79,24.53,24.58,26686,0
+TPYP.US,D,20231025,000000,24.72,24.72,24.54,24.55,35157,0
+TPYP.US,D,20231026,000000,24.55,24.6638,24.45,24.586,32566,0
+TPYP.US,D,20231027,000000,24.63,24.63,24.17,24.2,149250,0
+TPYP.US,D,20231030,000000,24.31,24.485,24.14,24.3228,29395,0
+TPYP.US,D,20231031,000000,24.37,24.46,24.26,24.46,28624,0
+TPYP.US,D,20231101,000000,24.53,24.7499,24.365,24.58,36227,0
+TPYP.US,D,20231102,000000,24.64,25.435,24.64,25.4177,24872,0
+TPYP.US,D,20231103,000000,25.59,25.63,25.4496,25.48,23769,0
+TPYP.US,D,20231106,000000,25.54,25.54,25.23,25.23,30721,0
+TPYP.US,D,20231107,000000,25.08,25.08,24.93,24.95,23913,0
+TPYP.US,D,20231108,000000,24.96,24.96,24.695,24.75,48881,0
+TPYP.US,D,20231109,000000,24.89,24.99,24.72,24.72,24833,0
+TPYP.US,D,20231110,000000,24.85,24.94,24.7,24.82,22253,0
+TPYP.US,D,20231113,000000,24.8,24.97,24.72,24.88,43803,0
+TPYP.US,D,20231114,000000,25.08,25.3748,25.08,25.36,35848,0
+TPYP.US,D,20231115,000000,25.34,25.5799,25.34,25.41,36983,0
+TPYP.US,D,20231116,000000,25.34,25.395,25.02,25.1264,32253,0
+TPYP.US,D,20231117,000000,25.24,25.59,25.24,25.54,21790,0
+TPYP.US,D,20231120,000000,25.52,25.66,25.47,25.54,84961,0
+TPYP.US,D,20231121,000000,25.54,25.59,25.3801,25.55,28337,0
+TPYP.US,D,20231122,000000,25.43,25.75,25.33,25.7281,33004,0
+TPYP.US,D,20231124,000000,25.76,25.94,25.76,25.84,12720,0
+TPYP.US,D,20231127,000000,25.7807,25.8,25.6682,25.76,39137,0
+TPYP.US,D,20231128,000000,25.78,25.91,25.755,25.8,43846,0
+TPYP.US,D,20231129,000000,25.9091,25.99,25.81,25.88,621746,0
+TPYP.US,D,20231130,000000,25.93,26.2,25.93,26.19,1086367,0
+TPYP.US,D,20231201,000000,26.0969,26.5154,26.0969,26.45,419497,0
+TPYP.US,D,20231204,000000,26.35,26.5,26.32,26.42,117901,0
+TPYP.US,D,20231205,000000,26.32,26.35,26.04,26.04,17928,0
+TPYP.US,D,20231206,000000,26.02,26.1793,25.93,25.93,36816,0
+TPYP.US,D,20231207,000000,26.01,26.0356,25.7601,25.78,27084,0
+TPYP.US,D,20231208,000000,25.89,26.0199,25.8733,25.9808,23671,0
+TPYP.US,D,20231211,000000,25.93,25.93,25.7554,25.808,43299,0
+TPYP.US,D,20231212,000000,25.69,25.69,25.42,25.55,57303,0
+TPYP.US,D,20231213,000000,25.53,25.96,25.47,25.93,36278,0
+TPYP.US,D,20231214,000000,26.16,26.34,26.02,26.11,90155,0
+TPYP.US,D,20231215,000000,26.06,26.06,25.75,25.87,47114,0
+TPYP.US,D,20231218,000000,26.08,26.2607,25.97,25.97,36797,0
+TPYP.US,D,20231219,000000,26.12,26.22,26.07,26.22,46901,0
+TPYP.US,D,20231220,000000,26.19,26.3092,25.9,25.96,40655,0
+TPYP.US,D,20231221,000000,26.1,26.165,26.0165,26.14,24789,0
+TPYP.US,D,20231222,000000,26.25,26.4339,26.25,26.255,51130,0
+TPYP.US,D,20231226,000000,26.31,26.5199,26.31,26.4463,30800,0
+TPYP.US,D,20231227,000000,26.37,26.48,26.31,26.35,56386,0
+TPYP.US,D,20231228,000000,26.02,26.1,25.97,25.98,38176,0
+TPYP.US,D,20231229,000000,25.98,25.98,25.89,25.94,40349,0
+TPYP.US,D,20240102,000000,25.99,26.19,25.99,26.12,734480,0
+TPYP.US,D,20240103,000000,26.06,26.38,25.99,26.34,407794,0
+TPYP.US,D,20240104,000000,26.35,26.5155,26.13,26.13,896236,0
+TPYP.US,D,20240105,000000,26.21,26.33,26.095,26.19,329159,0
+TPYP.US,D,20240108,000000,26.03,26.28,25.87,26.28,295049,0
+TPYP.US,D,20240109,000000,26.2,26.2,25.99,26.12,297012,0
+TPYP.US,D,20240110,000000,26.12,26.2,26,26.15,211333,0
+TPYP.US,D,20240111,000000,26.17,26.17,25.801,25.8816,19422,0
+TPYP.US,D,20240112,000000,26.13,26.23,25.96,26.0241,21394,0
+TPYP.US,D,20240116,000000,25.94,25.9782,25.77,25.81,43930,0
+TPYP.US,D,20240117,000000,25.63,25.75,25.43,25.48,40468,0
+TPYP.US,D,20240118,000000,25.54,25.54,25.358,25.53,38408,0
+TPYP.US,D,20240119,000000,25.5,25.52,25.35,25.49,29922,0
+TPYP.US,D,20240122,000000,25.6,25.69,25.48,25.62,24014,0
+TPYP.US,D,20240123,000000,25.59,25.68,25.52,25.66,42238,0
+TPYP.US,D,20240124,000000,25.72,25.75,25.54,25.58,40159,0
+TPYP.US,D,20240125,000000,25.68,25.88,25.59,25.84,39227,0
+TPYP.US,D,20240126,000000,25.84,26.11,25.84,26.09,74311,0
+TPYP.US,D,20240129,000000,26.08,26.125,25.8801,26.1,65023,0
+TPYP.US,D,20240130,000000,26.06,26.22,25.96,26.13,87922,0
+TPYP.US,D,20240131,000000,26.22,26.22,25.75,25.75,176931,0
+TPYP.US,D,20240201,000000,25.89,26.15,25.86,25.92,91581,0
+TPYP.US,D,20240202,000000,25.85,25.85,25.52,25.71,149826,0
+TPYP.US,D,20240205,000000,25.6,25.6,25.23,25.38,247963,0
+TPYP.US,D,20240206,000000,25.4,25.463,25.31,25.38,56385,0
+TPYP.US,D,20240207,000000,25.45,25.45,25.24,25.38,42590,0
+TPYP.US,D,20240208,000000,25.33,25.4386,25.2453,25.38,55315,0
+TPYP.US,D,20240209,000000,25.4,25.46,25.28,25.32,43874,0
+TPYP.US,D,20240212,000000,25.33,25.8,25.33,25.67,68706,0
+TPYP.US,D,20240213,000000,25.6,25.775,25.19,25.38,58717,0
+TPYP.US,D,20240214,000000,25.54,25.54,25.21,25.36,59566,0
+TPYP.US,D,20240215,000000,25.27,26.0104,25.27,25.87,66368,0
+TPYP.US,D,20240216,000000,25.9,26.29,25.9,26.23,30799,0
+TPYP.US,D,20240220,000000,26.13,26.388,26.13,26.15,59524,0
+TPYP.US,D,20240221,000000,26.37,26.7,26.37,26.7,58394,0
+TPYP.US,D,20240222,000000,26.57,26.6599,26.42,26.56,23386,0
+TPYP.US,D,20240223,000000,26.56,26.6628,26.47,26.57,23595,0
+TPYP.US,D,20240226,000000,26.48,26.559,26.24,26.24,28003,0
+TPYP.US,D,20240227,000000,26.45,26.5241,26.31,26.45,20052,0
+TPYP.US,D,20240228,000000,26.42,26.5399,26.32,26.32,45733,0
+TPYP.US,D,20240229,000000,26.38,26.7103,26.38,26.5753,37770,0
+TPYP.US,D,20240301,000000,26.53,26.85,26.53,26.85,25794,0
+TPYP.US,D,20240304,000000,26.84,26.95,26.7525,26.83,26959,0
+TPYP.US,D,20240305,000000,26.85,27.24,26.85,27.03,26370,0
+TPYP.US,D,20240306,000000,27.13,27.3422,27.13,27.21,19753,0
+TPYP.US,D,20240307,000000,27.25,27.4285,27.24,27.31,34152,0
+TPYP.US,D,20240308,000000,27.41,27.41,27.2,27.29,22800,0
+TPYP.US,D,20240311,000000,27.1,27.4586,27.1,27.44,21747,0
+TPYP.US,D,20240312,000000,27.4481,27.55,27.37,27.44,26378,0
+TPYP.US,D,20240313,000000,27.49,27.6894,27.4,27.43,19629,0
+TPYP.US,D,20240314,000000,27.41,27.43,27.095,27.26,20563,0
+TPYP.US,D,20240315,000000,27.35,27.4197,27.31,27.3387,13029,0
+TPYP.US,D,20240318,000000,27.28,27.41,27.28,27.3621,34848,0
+TPYP.US,D,20240319,000000,27.32,27.64,27.32,27.55,8049,0
+TPYP.US,D,20240320,000000,27.35,27.4613,27.01,27.34,22970,0
+TPYP.US,D,20240321,000000,27.32,27.584,27.32,27.42,20107,0
+TPYP.US,D,20240322,000000,27.45,27.6297,27.36,27.3838,55142,0
+TPYP.US,D,20240325,000000,27.53,27.6426,27.42,27.56,50503,0
+TPYP.US,D,20240326,000000,27.52,27.52,27.35,27.42,24009,0
+TPYP.US,D,20240327,000000,27.37,27.6138,27.37,27.6138,20298,0
+TPYP.US,D,20240328,000000,27.7,27.968,27.67,27.96,24885,0
+TPYP.US,D,20240401,000000,27.88,28,27.72,27.82,27528,0
+TPYP.US,D,20240402,000000,27.77,27.9899,27.5731,27.911,23083,0
+TPYP.US,D,20240403,000000,28,28.06,27.94,27.94,21082,0
+TPYP.US,D,20240404,000000,28.02,28.1499,27.74,27.83,12363,0
+TPYP.US,D,20240405,000000,27.76,27.84,27.5968,27.74,15985,0
+TPYP.US,D,20240408,000000,27.88,27.905,27.75,27.75,29164,0
+TPYP.US,D,20240409,000000,27.76,27.82,27.66,27.7551,9035,0
+TPYP.US,D,20240410,000000,27.44,27.5322,27.36,27.53,19799,0
+TPYP.US,D,20240411,000000,27.5,27.5,27.19,27.4319,25962,0
+TPYP.US,D,20240412,000000,27.41,27.61,27.07,27.1768,27821,0
+TPYP.US,D,20240415,000000,27.22,27.24,26.855,26.88,18368,0
+TPYP.US,D,20240416,000000,26.5777,26.7009,26.56,26.6316,18476,0
+TPYP.US,D,20240417,000000,26.63,26.89,26.63,26.815,12117,0
+TPYP.US,D,20240418,000000,26.89,27.0745,26.84,27.04,16174,0
+TPYP.US,D,20240419,000000,27.04,27.64,27.04,27.52,2275605,0
+TPYP.US,D,20240422,000000,27.47,27.7999,27.42,27.69,64122,0
+TPYP.US,D,20240423,000000,27.65,27.83,27.5925,27.74,42981,0
+TPYP.US,D,20240424,000000,27.79,27.93,27.5706,27.89,24828,0
+TPYP.US,D,20240425,000000,27.78,28.0697,27.76,28.0233,14423,0
+TPYP.US,D,20240426,000000,27.98,28.0001,27.86,27.94,31327,0
+TPYP.US,D,20240429,000000,28.01,28.06,27.95,28.0542,30077,0
+TPYP.US,D,20240430,000000,28.03,28.03,27.6,27.6,33084,0
+TPYP.US,D,20240501,000000,27.71,27.71,27.38,27.38,29347,0
+TPYP.US,D,20240502,000000,27.565,27.88,27.56,27.74,118595,0
+TPYP.US,D,20240503,000000,27.96,27.96,27.75,27.91,28951,0
+TPYP.US,D,20240506,000000,28.06,28.0718,27.871,28.03,54496,0
+TPYP.US,D,20240507,000000,28.08,28.215,28,28.0339,30103,0
+TPYP.US,D,20240508,000000,27.91,28.23,27.91,28.15,46524,0
+TPYP.US,D,20240509,000000,28.23,28.369,28.23,28.3569,46803,0
+TPYP.US,D,20240510,000000,28.45,28.5,28.2501,28.352,37281,0
+TPYP.US,D,20240513,000000,28.4252,28.4756,28.26,28.27,37709,0
+TPYP.US,D,20240514,000000,28.31,28.5499,28.285,28.54,100135,0
+TPYP.US,D,20240515,000000,28.63,28.7094,28.47,28.62,38396,0
+TPYP.US,D,20240516,000000,28.55,28.78,28.55,28.6504,37027,0
+TPYP.US,D,20240517,000000,28.65,28.83,28.62,28.8011,17790,0
+TPYP.US,D,20240520,000000,28.78,28.94,28.78,28.91,11629,0
+TPYP.US,D,20240521,000000,28.83,29.0299,28.83,28.8836,38757,0
+TPYP.US,D,20240522,000000,28.79,28.79,28.38,28.41,37286,0
+TPYP.US,D,20240523,000000,28.48,28.48,28.03,28.07,45494,0
+TPYP.US,D,20240524,000000,28.12,28.14,28.03,28.0999,36051,0
+TPYP.US,D,20240528,000000,28.18,28.18,28.04,28.11,48843,0
+TPYP.US,D,20240529,000000,28,28,27.77,27.812,24216,0
+TPYP.US,D,20240530,000000,27.9,27.9865,27.9,27.9618,35924,0
+TPYP.US,D,20240531,000000,28.14,28.52,28.14,28.49,85184,0
+TPYP.US,D,20240603,000000,28.49,28.49,28.2101,28.36,26302,0
+TPYP.US,D,20240604,000000,28.24,28.4,27.98,28.38,53482,0
+TPYP.US,D,20240605,000000,28.46,28.4817,28.3,28.47,23334,0
+TPYP.US,D,20240606,000000,28.42,28.53,28.3895,28.52,39172,0
+TPYP.US,D,20240607,000000,28.42,28.46,28.28,28.355,17715,0
+TPYP.US,D,20240610,000000,28.44,28.59,28.28,28.535,27338,0
+TPYP.US,D,20240611,000000,28.3,28.4949,28.3,28.4494,22154,0
+TPYP.US,D,20240612,000000,28.6494,28.67,28.485,28.5346,16262,0
+TPYP.US,D,20240613,000000,28.48,28.48,28.2301,28.32,30438,0
+TPYP.US,D,20240614,000000,28.25,28.25,28.06,28.1,27603,0
+TPYP.US,D,20240617,000000,28.08,28.23,28,28.1254,21381,0
+TPYP.US,D,20240618,000000,28.15,28.4198,28.15,28.32,38188,0
+TPYP.US,D,20240620,000000,28.3,28.55,28.29,28.55,18608,0
+TPYP.US,D,20240621,000000,28.55,28.5601,28.41,28.41,44983,0
+TPYP.US,D,20240624,000000,28.48,29.02,28.48,28.99,156409,0
+TPYP.US,D,20240625,000000,28.99,29.03,28.84,29.03,76869,0
+TPYP.US,D,20240626,000000,28.95,28.95,28.7839,28.94,66123,0
+TPYP.US,D,20240627,000000,28.67,28.69,28.57,28.69,44630,0
+TPYP.US,D,20240628,000000,28.75,28.85,28.62,28.83,135886,0
+TPYP.US,D,20240701,000000,28.84,28.93,28.635,28.75,146087,0
+TPYP.US,D,20240702,000000,28.78,28.9,28.7165,28.82,71791,0
+TPYP.US,D,20240703,000000,28.87,29.135,28.87,28.95,26577,0
+TPYP.US,D,20240705,000000,28.91,28.92,28.71,28.74,17901,0
+TPYP.US,D,20240708,000000,28.73,28.8299,28.66,28.68,16116,0
+TPYP.US,D,20240709,000000,28.6497,28.8957,28.6497,28.7518,88277,0
+TPYP.US,D,20240710,000000,28.84,28.94,28.68,28.94,45352,0
+TPYP.US,D,20240711,000000,29.05,29.185,28.945,29.13,32670,0
+TPYP.US,D,20240712,000000,29.3,29.4358,29.21,29.3,355379,0
+TPYP.US,D,20240715,000000,29.36,29.526,29.3509,29.3509,30162,0
+TPYP.US,D,20240716,000000,29.4,29.55,29.333,29.55,31009,0
+TPYP.US,D,20240717,000000,29.56,29.87,29.56,29.74,25117,0
+TPYP.US,D,20240718,000000,29.66,29.995,29.66,29.84,22889,0
+TPYP.US,D,20240719,000000,29.93,30.0299,29.93,30.02,33650,0
+TPYP.US,D,20240722,000000,30.05,30.33,29.97,30.33,47842,0
+TPYP.US,D,20240723,000000,30.29,30.29,30,30,36340,0
+TPYP.US,D,20240724,000000,29.98,30.01,29.665,29.67,41104,0
+TPYP.US,D,20240725,000000,29.73,29.86,29.56,29.56,39855,0
+TPYP.US,D,20240726,000000,29.72,29.9,29.655,29.86,33689,0
+TPYP.US,D,20240729,000000,29.86,29.86,29.6902,29.74,23334,0
+TPYP.US,D,20240730,000000,29.8,30.08,29.76,30.08,22176,0
+TPYP.US,D,20240731,000000,30.2,30.205,30.03,30.12,81794,0
+TPYP.US,D,20240801,000000,30.2,30.2,29.8888,30.03,19198,0
+TPYP.US,D,20240802,000000,29.81,29.81,29.3914,29.59,48339,0
+TPYP.US,D,20240805,000000,28.81,29.0999,28.571,28.97,36483,0
+TPYP.US,D,20240806,000000,29.04,29.7882,29.04,29.63,20326,0
+TPYP.US,D,20240807,000000,29.94,30.16,29.675,29.69,38104,0
+TPYP.US,D,20240808,000000,29.79,30.065,29.79,30.0516,18666,0
+TPYP.US,D,20240809,000000,30.02,30.02,29.84,29.94,29000,0
+TPYP.US,D,20240812,000000,29.97,30.095,29.87,29.88,18420,0
+TPYP.US,D,20240813,000000,29.93,29.96,29.753,29.96,29322,0
+TPYP.US,D,20240814,000000,30.02,30.21,29.9101,30.21,28227,0
+TPYP.US,D,20240815,000000,30.28,30.3786,30.205,30.35,38878,0
+TPYP.US,D,20240816,000000,30.32,30.5688,30.32,30.54,21747,0
+TPYP.US,D,20240819,000000,30.59,30.84,30.59,30.78,146727,0
+TPYP.US,D,20240820,000000,30.74,30.76,30.44,30.5,24279,0
+TPYP.US,D,20240821,000000,30.52,30.6,30.45,30.51,13963,0
+TPYP.US,D,20240822,000000,30.5,30.67,30.5,30.51,33317,0
+TPYP.US,D,20240823,000000,30.73,30.92,30.68,30.86,19253,0
+TPYP.US,D,20240826,000000,30.98,31.245,30.98,31.11,80568,0
+TPYP.US,D,20240827,000000,30.99,31.08,30.92,30.96,64345,0
+TPYP.US,D,20240828,000000,30.89,30.92,30.66,30.81,30206,0
+TPYP.US,D,20240829,000000,30.82,31.11,30.82,31.11,42838,0
+TPYP.US,D,20240830,000000,31.01,31.4,31,31.4,30558,0
+TPYP.US,D,20240903,000000,31.18,31.3,30.875,31.19,20488,0
+TPYP.US,D,20240904,000000,31.19,31.295,31.03,31.07,376763,0
+TPYP.US,D,20240905,000000,31.2,31.335,31.17,31.2,109666,0
+TPYP.US,D,20240906,000000,31.18,31.3103,30.87,30.95,494714,0
+TPYP.US,D,20240909,000000,30.98,31.12,30.915,30.98,24853,0
+TPYP.US,D,20240910,000000,31.03,31.06,30.7833,30.97,30822,0
+TPYP.US,D,20240911,000000,30.89,30.91,30.545,30.91,41261,0
+TPYP.US,D,20240912,000000,30.98,31.0918,30.9,31.06,22071,0
+TPYP.US,D,20240913,000000,31.22,31.4007,31.18,31.36,25740,0
+TPYP.US,D,20240916,000000,31.58,31.765,31.56,31.74,43505,0
+TPYP.US,D,20240917,000000,31.78,31.8898,31.67,31.67,41041,0
+TPYP.US,D,20240918,000000,31.75,31.82,31.56,31.56,60514,0
+TPYP.US,D,20240919,000000,31.9,31.93,31.47,31.47,35893,0
+TPYP.US,D,20240920,000000,31.49,31.66,31.36,31.595,34799,0
+TPYP.US,D,20240923,000000,31.74,32.0075,31.64,32,30436,0
+TPYP.US,D,20240924,000000,32.17,32.2036,31.9,31.98,26156,0
+TPYP.US,D,20240925,000000,32.04,32.04,31.8099,31.96,46411,0
+TPYP.US,D,20240926,000000,31.46,31.51,31,31.01,84271,0
+TPYP.US,D,20240927,000000,31.1,31.33,31.03,31.26,77124,0
+TPYP.US,D,20240930,000000,31.22,31.39,31.05,31.38,110658,0
+TPYP.US,D,20241001,000000,31.34,31.7,31.34,31.7,30875,0
+TPYP.US,D,20241002,000000,31.75,31.89,31.61,31.86,111584,0
+TPYP.US,D,20241003,000000,31.93,32.16,31.8733,32.12,25894,0
+TPYP.US,D,20241004,000000,32.27,32.47,32.12,32.47,33565,0
+TPYP.US,D,20241007,000000,32.48,32.48,32.175,32.27,52660,0
+TPYP.US,D,20241008,000000,32.22,32.22,31.9042,32.05,43239,0
+TPYP.US,D,20241009,000000,32.03,32.302,31.87,32.302,19877,0
+TPYP.US,D,20241010,000000,32.29,32.35,32.23,32.28,35550,0
+TPYP.US,D,20241011,000000,32.31,32.68,32.31,32.64,148042,0
+TPYP.US,D,20241014,000000,32.68,32.857,32.64,32.81,60276,0
+TPYP.US,D,20241015,000000,32.63,32.69,32.485,32.59,25100,0
+TPYP.US,D,20241016,000000,32.73,32.92,32.66,32.88,19281,0
+TPYP.US,D,20241017,000000,32.9552,33.05,32.795,32.81,24164,0
+TPYP.US,D,20241018,000000,32.8,32.97,32.69,32.96,57541,0
+TPYP.US,D,20241021,000000,33,33.059,32.63,32.71,123436,0
+TPYP.US,D,20241022,000000,32.73,32.8499,32.63,32.8,34678,0
+TPYP.US,D,20241023,000000,32.77,32.81,32.56,32.69,39419,0
+TPYP.US,D,20241024,000000,32.72,32.9172,32.695,32.8244,18627,0
+TPYP.US,D,20241025,000000,32.93,32.93,32.6275,32.66,24029,0
+TPYP.US,D,20241028,000000,32.67,32.67,32.465,32.59,46505,0
+TPYP.US,D,20241029,000000,32.49,32.49,32.2137,32.45,33410,0
+TPYP.US,D,20241030,000000,32.43,32.68,32.43,32.49,17634,0
+TPYP.US,D,20241031,000000,32.55,32.74,32.52,32.52,28102,0
+TPYP.US,D,20241101,000000,32.6691,32.6691,32.21,32.241,16341,0
+TPYP.US,D,20241104,000000,32.38,32.5615,32.3055,32.51,17447,0
+TPYP.US,D,20241105,000000,32.59,33.0282,32.59,33.0194,15879,0
+TPYP.US,D,20241106,000000,33.59,34.0585,33.56,33.88,31950,0
+TPYP.US,D,20241107,000000,34,34.3364,33.98,34.18,139192,0
+TPYP.US,D,20241108,000000,34.3,34.6,34.29,34.46,31646,0
+TPYP.US,D,20241111,000000,34.7238,35.06,34.6,34.96,49408,0
+TPYP.US,D,20241112,000000,35.1,35.1325,34.71,34.71,48984,0
+TPYP.US,D,20241113,000000,34.8,34.87,34.5807,34.6099,44400,0
+TPYP.US,D,20241114,000000,34.76,34.76,34.58,34.73,30233,0
+TPYP.US,D,20241115,000000,34.8447,35.0475,34.69,35.01,193568,0
+TPYP.US,D,20241118,000000,35.29,35.58,35.15,35.58,72945,0
+TPYP.US,D,20241119,000000,35.44,35.91,35.35,35.88,44402,0
+TPYP.US,D,20241120,000000,35.88,35.94,35.6569,35.86,40804,0
+TPYP.US,D,20241121,000000,36.005,36.71,36.005,36.64,32614,0
+TPYP.US,D,20241122,000000,36.78,36.9522,36.69,36.69,45011,0
+TPYP.US,D,20241125,000000,36.7,36.89,36,36.09,49716,0
+TPYP.US,D,20241126,000000,36.036,36.29,36.02,36.18,31555,0
+TPYP.US,D,20241127,000000,36.31,36.4969,36.265,36.3,34999,0
+TPYP.US,D,20241129,000000,36.5897,36.8456,36.5,36.82,10893,0
+TPYP.US,D,20241202,000000,36.7,36.79,35.9,35.97,50583,0
+TPYP.US,D,20241203,000000,36.085,36.1806,35.8919,36.09,29219,0
+TPYP.US,D,20241204,000000,36.0187,36.05,35.6,35.77,40707,0
+TPYP.US,D,20241205,000000,35.95,36.3099,35.8,36.08,29745,0
+TPYP.US,D,20241206,000000,35.7,36.15,35.5701,35.65,29844,0
+TPYP.US,D,20241209,000000,35.7548,35.83,34.91,34.9664,32625,0
+TPYP.US,D,20241210,000000,35.0394,35.1,34.74,34.7431,28256,0
+TPYP.US,D,20241211,000000,34.93,35.16,34.885,35.0426,250854,0
+TPYP.US,D,20241212,000000,34.905,35.11,34.81,34.91,112438,0
+TPYP.US,D,20241213,000000,34.78,34.86,34.62,34.72,154252,0
+TPYP.US,D,20241216,000000,34.5776,34.7561,34.3194,34.3575,32817,0
+TPYP.US,D,20241217,000000,34.1752,34.22,33.9,34.157,53758,0
+TPYP.US,D,20241218,000000,34.16,34.16,33.14,33.17,38263,0
+TPYP.US,D,20241219,000000,33.35,33.6099,33.23,33.38,37965,0
+TPYP.US,D,20241220,000000,33.58,33.95,33.36,33.91,44552,0
+TPYP.US,D,20241223,000000,33.8369,34.209,33.5248,34.2053,67535,0
+TPYP.US,D,20241224,000000,34.25,34.46,34.1289,34.405,25342,0
+TPYP.US,D,20241226,000000,34.37,34.48,34.1759,34.2359,139859,0
+TPYP.US,D,20241227,000000,34.3299,34.3799,33.9901,34.13,48136,0
+TPYP.US,D,20241230,000000,34.15,34.49,33.99,34.3,132677,0
+TPYP.US,D,20241231,000000,34.08,34.2987,33.99,34.09,32909,0
+TPYP.US,D,20250102,000000,34.47,34.7,34.29,34.7,70622,0
+TPYP.US,D,20250103,000000,34.98,35,34.79,34.88,145388,0
+TPYP.US,D,20250106,000000,34.99,35.09,34.51,34.55,82379,0
+TPYP.US,D,20250107,000000,34.685,34.76814,34.53,34.5636,175655,0
+TPYP.US,D,20250108,000000,34.67,35.0496,34.6,35.04,26929,0
+TPYP.US,D,20250110,000000,35.2921,35.2921,34.63,34.7224,321224,0
+TPYP.US,D,20250113,000000,34.9,35.04,34.74,35.02,64330,0
+TPYP.US,D,20250114,000000,35.02,35.87,34.95,35.79,113413,0
+TPYP.US,D,20250115,000000,36.16,36.2694,35.89,35.97,119113,0
+TPYP.US,D,20250116,000000,35.94,36.58,35.94,36.58,138535,0
+TPYP.US,D,20250117,000000,36.58,36.91,36.5,36.8,86713,0
+TPYP.US,D,20250121,000000,36.99,37.5,36.98,37.26,87390,0
+TPYP.US,D,20250122,000000,37.4,37.4667,36.5,36.5,158591,0
+TPYP.US,D,20250123,000000,36.695,36.7007,36.31,36.47,95558,0
+TPYP.US,D,20250124,000000,36.5728,36.6985,36.34,36.49,159565,0
+TPYP.US,D,20250127,000000,36,36.01,34.88,35.04,119211,0
+TPYP.US,D,20250128,000000,35.366,35.366,34.9201,35.23,81485,0
+TPYP.US,D,20250129,000000,35.39,35.6133,35.16,35.24,59575,0
+TPYP.US,D,20250130,000000,35.62,35.92,35.51,35.92,100634,0
+TPYP.US,D,20250131,000000,35.5118,35.77,35.0101,35.17,55690,0
+TPYP.US,D,20250203,000000,34.54,35.58,34.4434,35.51,87175,0
+TPYP.US,D,20250204,000000,35.37,35.731,35.36,35.53,43644,0
+TPYP.US,D,20250205,000000,35.8,36.12,35.62,35.9,89970,0
+TPYP.US,D,20250206,000000,36.2255,36.2255,35.255,35.39,95436,0
+TPYP.US,D,20250207,000000,35.3701,35.568,35.13,35.35,30678,0
+TPYP.US,D,20250210,000000,35.38,35.88,35.38,35.7186,40924,0
+TPYP.US,D,20250211,000000,35.68,35.71,35.29,35.58,82401,0
+TPYP.US,D,20250212,000000,35.25,35.54,35.0919,35.17,30421,0
+TPYP.US,D,20250213,000000,35.395,35.8985,35.24,35.74,61333,0
+TPYP.US,D,20250214,000000,35.9432,36.0181,35.4803,35.5856,35462,0
+TPYP.US,D,20250218,000000,35.51,35.9687,35.51,35.77,56026,0
+TPYP.US,D,20250219,000000,35.81,36.06,35.6552,35.78,28714,0
+TPYP.US,D,20250220,000000,35.6,35.855,35.2336,35.83,57211,0
+TPYP.US,D,20250221,000000,35.7216,35.86,35.2538,35.46,51837,0
+TPYP.US,D,20250224,000000,35.515,35.59,35.1614,35.335,94507,0
+TPYP.US,D,20250225,000000,35.21,35.31,34.57,35.02,62825,0
+TPYP.US,D,20250226,000000,35.05,35.3547,35.03,35.25,51762,0
+TPYP.US,D,20250227,000000,35.215,35.34,35.0257,35.16,30780,0
+TPYP.US,D,20250228,000000,35.21,36.01,35.07,35.95,76594,0
+TPYP.US,D,20250303,000000,36.18,36.3327,35.49,35.72,61291,0
+TPYP.US,D,20250304,000000,35.2182,35.59,34.9,35.14,119139,0
+TPYP.US,D,20250305,000000,35.08,35.1623,34.576,35,40327,0
+TPYP.US,D,20250306,000000,34.74,34.79,34.23,34.32,48131,0
+TPYP.US,D,20250307,000000,34.37,34.7925,34.04,34.54,33580,0
+TPYP.US,D,20250310,000000,34.54,34.8628,34.3,34.58,37439,0
+TPYP.US,D,20250311,000000,34.7914,35.0424,34.5,34.795,137818,0
+TPYP.US,D,20250312,000000,35.0203,35.4127,34.909,35.1,56617,0
+TPYP.US,D,20250313,000000,35.13,35.29,34.808,34.89,24675,0
+TPYP.US,D,20250314,000000,35.07,35.725,35.0264,35.6499,23262,0
+TPYP.US,D,20250317,000000,35.92,36.3583,35.92,36.12,30289,0
+TPYP.US,D,20250318,000000,36.18,36.3028,35.98,36.04,29114,0
+TPYP.US,D,20250319,000000,36.16,36.63,36.11,36.51,27711,0
+TPYP.US,D,20250320,000000,36.4561,36.82,36.38,36.69,24418,0
+TPYP.US,D,20250321,000000,36.5293,36.6193,36.3,36.32,26648,0
+TPYP.US,D,20250324,000000,36.82,37.1199,36.58,37.0105,22427,0
+TPYP.US,D,20250325,000000,37.08,37.12,36.79,36.87,70643,0
+TPYP.US,D,20250326,000000,37.146,37.2399,36.71,36.78,27009,0
+TPYP.US,D,20250327,000000,36.38,36.51,36.1,36.21,44587,0
+TPYP.US,D,20250328,000000,36.18,36.31,35.9821,36.31,48163,0
+TPYP.US,D,20250331,000000,36.25,36.4988,36.0276,36.37,29772,0
+TPYP.US,D,20250401,000000,36.18,36.6,35.97,36.6,38157,0
+TPYP.US,D,20250402,000000,36.435,36.9566,36.435,36.9566,22510,0
+TPYP.US,D,20250403,000000,36.2304,36.6399,35.71,35.715,49702,0
+TPYP.US,D,20250404,000000,34.5,34.57,32.68,32.8055,306331,0
+TPYP.US,D,20250407,000000,31.57,33.51,31.22,32.52,87820,0
+TPYP.US,D,20250408,000000,33.7199,33.7999,31.724,32.09,47461,0
+TPYP.US,D,20250409,000000,31.87,33.85,31.18,33.58,84828,0
+TPYP.US,D,20250410,000000,32.9,33.23,32.065,32.88,289044,0
+TPYP.US,D,20250411,000000,33.02,33.7396,32.661,33.65,28315,0
+TPYP.US,D,20250414,000000,34.04,34.3282,33.86,34.18,45229,0
+TPYP.US,D,20250415,000000,34.255,34.84,34.15,34.58,51081,0
+TPYP.US,D,20250416,000000,34.64,35.0817,34.5053,34.73,96802,0
+TPYP.US,D,20250417,000000,34.92,35.553,34.8827,35.14,33473,0
+TPYP.US,D,20250421,000000,34.711,34.88,33.775,34.12,67865,0
+TPYP.US,D,20250422,000000,34.5,35.09,34.45,34.8,56971,0
+TPYP.US,D,20250423,000000,34.9908,35.34,34.59,34.785,192347,0
+TPYP.US,D,20250424,000000,34.92,35.4665,34.9085,35.42,83397,0
+TPYP.US,D,20250425,000000,35.0439,35.3799,35.0439,35.25,34292,0
+TPYP.US,D,20250428,000000,35.31,35.64,35.17,35.59,60099,0
+TPYP.US,D,20250429,000000,35.485,35.6602,35.31,35.52,43777,0
+TPYP.US,D,20250430,000000,34.65,35.09,34.551,34.87,45490,0
+TPYP.US,D,20250501,000000,35.18,35.385,34.71,34.78,36263,0
+TPYP.US,D,20250502,000000,35.19,35.36,34.9295,35.33,35798,0
+TPYP.US,D,20250505,000000,34.85,35.14,34.77,35.05,44989,0
+TPYP.US,D,20250506,000000,35.09,35.095,34.6519,34.89,34761,0
+TPYP.US,D,20250507,000000,34.9844,35.47,34.95,35.36,40954,0
+TPYP.US,D,20250508,000000,35.5,35.52,35.07,35.075,49012,0
+TPYP.US,D,20250509,000000,35.03,35.29,34.865,35.02,29249,0
+TPYP.US,D,20250512,000000,35.28,35.395,34.6528,34.73,81308,0
+TPYP.US,D,20250513,000000,34.91,35.3,34.9,35.09,42123,0
+TPYP.US,D,20250514,000000,34.9,35.1594,34.87,35.15,68476,0
+TPYP.US,D,20250515,000000,35.045,35.43,35.0401,35.29,63490,0
+TPYP.US,D,20250516,000000,35.488,35.488,35.25,35.36,14826,0
+TPYP.US,D,20250519,000000,35.1425,35.48,35,35.4749,62663,0
+TPYP.US,D,20250520,000000,35.55,35.62,35.38,35.43,33280,0
+TPYP.US,D,20250521,000000,35.4,35.43,35.01,35.01,28179,0
+TPYP.US,D,20250522,000000,34.66,34.99,34.5901,34.78,35931,0
+TPYP.US,D,20250523,000000,34.77,35.2504,34.7,35.19,30308,0
+TPYP.US,D,20250527,000000,35.426,35.5999,35.37,35.46,18022,0
+TPYP.US,D,20250528,000000,35.59,35.72,35.18,35.18,31287,0
+TPYP.US,D,20250529,000000,35.14,35.24,34.98,35.24,52024,0
+TPYP.US,D,20250530,000000,35.055,35.385,35.055,35.33,16134,0
+TPYP.US,D,20250602,000000,35.33,35.79,35.33,35.76,18855,0
+TPYP.US,D,20250603,000000,35.7593,36.07,35.56,36.02,29063,0
+TPYP.US,D,20250604,000000,36.05,36.13,35.45,35.45,26873,0
+TPYP.US,D,20250605,000000,35.4,35.72,35.4,35.56,46099,0
+TPYP.US,D,20250606,000000,35.9299,35.9299,35.46,35.64,270091,0
+TPYP.US,D,20250609,000000,35.54,35.56,35.14,35.15,28313,0
+TPYP.US,D,20250610,000000,35.398,35.5544,35.1254,35.25,31772,0
+TPYP.US,D,20250611,000000,35.36,35.52,35.29,35.47,26844,0
+TPYP.US,D,20250612,000000,35.42,35.765,35.42,35.73,56507,0
+TPYP.US,D,20250613,000000,35.7071,35.99,35.701,35.77,41820,0
+TPYP.US,D,20250616,000000,35.69,35.9964,35.28,35.407,63886,0
+TPYP.US,D,20250617,000000,35.575,35.62,35.28,35.36,68617,0
+TPYP.US,D,20250618,000000,35.37,35.49,35.14,35.26,18887,0
+TPYP.US,D,20250620,000000,35.6,35.7,35.34,35.36,35097,0
+TPYP.US,D,20250623,000000,35.685,35.8,35.1822,35.37,40630,0
+TPYP.US,D,20250624,000000,35.28,35.68,35.233,35.56,41562,0
+TPYP.US,D,20250625,000000,35.57,35.63,35.11,35.3009,20072,0
+TPYP.US,D,20250626,000000,35.185,35.5263,34.91,35.48,32237,0
+TPYP.US,D,20250627,000000,35.56,35.77,35.36,35.53,53177,0
+TPYP.US,D,20250630,000000,35.51,35.78,35.47,35.73,46355,0
+TPYP.US,D,20250701,000000,35.34,35.4769,35.07,35.16,33882,0
+TPYP.US,D,20250702,000000,35.259,35.4016,34.79,35.24,30427,0
+TPYP.US,D,20250703,000000,35.2501,35.34,35.13,35.28,38494,0
+TPYP.US,D,20250707,000000,35.3,35.3,34.71,34.81,72356,0
+TPYP.US,D,20250708,000000,34.86,34.9733,34.61,34.8713,34287,0
+TPYP.US,D,20250709,000000,34.76,34.8579,34.63,34.72,82999,0
+TPYP.US,D,20250710,000000,34.62,34.7981,34.4,34.795,77794,0
+TPYP.US,D,20250711,000000,34.7492,34.98,34.68,34.96,40238,0
+TPYP.US,D,20250714,000000,35.14,35.38,35.14,35.38,21249,0
+TPYP.US,D,20250715,000000,35.2701,35.315,34.91,35.13,39428,0
+TPYP.US,D,20250716,000000,35,35.1499,34.8754,35.0122,31666,0
+TPYP.US,D,20250717,000000,34.825,35.0439,34.7785,35.01,36388,0
+TPYP.US,D,20250718,000000,35.257,35.6,35.257,35.45,23549,0
+TPYP.US,D,20250721,000000,35.1038,35.27,34.73,34.8087,22419,0
+TPYP.US,D,20250722,000000,34.98,35.09,34.83,34.84,32344,0
+TPYP.US,D,20250723,000000,34.7955,35.04,34.7492,34.98,31007,0
+TPYP.US,D,20250724,000000,34.94,35.22,34.94,35.16,38540,0
+TPYP.US,D,20250725,000000,34.96,35.1,34.9,34.9,21719,0
+TPYP.US,D,20250728,000000,34.9519,35.06,34.76,34.79,22899,0
+TPYP.US,D,20250729,000000,34.93,35.3,34.9253,35.29,33834,0
+TPYP.US,D,20250730,000000,35.3,35.45,35.16,35.3045,37424,0
+TPYP.US,D,20250731,000000,35.56,35.668,35.42,35.49,40412,0
+TPYP.US,D,20250801,000000,35.25,35.61,35.105,35.44,26695,0
+TPYP.US,D,20250804,000000,35.731,35.98,35.5,35.88,39500,0
+TPYP.US,D,20250805,000000,35.7,35.88,35.06,35.4297,29308,0
+TPYP.US,D,20250806,000000,35.17,35.51,35.15,35.21,23429,0
+TPYP.US,D,20250807,000000,35.46,35.5499,35.25,35.29,40997,0
+TPYP.US,D,20250808,000000,35.34,35.4951,35.1702,35.18,24441,0
+TPYP.US,D,20250811,000000,35.25,35.379,35.16,35.26,20001,0
+TPYP.US,D,20250812,000000,35.1498,35.33,34.9804,35.25,25937,0
+TPYP.US,D,20250813,000000,35.24,35.56,35.2055,35.56,31429,0
+TPYP.US,D,20250814,000000,35.46,35.6,35.4345,35.56,103447,0
+TPYP.US,D,20250815,000000,35.5947,35.6,35.28,35.28,37331,0
+TPYP.US,D,20250818,000000,35.18,35.34,35.0043,35.01,26978,0
+TPYP.US,D,20250819,000000,34.96,35.1532,34.89,35.11,139014,0
+TPYP.US,D,20250820,000000,35.2901,35.5756,35.2901,35.46,14625,0
+TPYP.US,D,20250821,000000,35.45,35.71,35.44,35.58,17525,0
+TPYP.US,D,20250822,000000,35.74,35.88,35.65,35.66,34331,0
+TPYP.US,D,20250825,000000,35.78,35.78,35.4462,35.4462,22127,0
+TPYP.US,D,20250826,000000,35.37,35.52,35.25,35.47,49015,0
+TPYP.US,D,20250827,000000,35.59,35.785,35.45,35.61,23810,0
+TPYP.US,D,20250828,000000,35.59,35.84,35.52,35.82,22830,0
+TPYP.US,D,20250829,000000,35.67,35.9999,35.67,35.86,51845,0
+TPYP.US,D,20250902,000000,35.86,35.87,35.51,35.58,17131,0
+TPYP.US,D,20250903,000000,35.7,35.7586,35.54,35.58,25097,0
+TPYP.US,D,20250904,000000,35.831,35.831,35.4,35.52,30584,0
+TPYP.US,D,20250905,000000,35.6,35.6249,35,35.42,28107,0
+TPYP.US,D,20250908,000000,35.39,35.52,35.0552,35.1,21834,0
+TPYP.US,D,20250909,000000,35.34,35.52,35.23,35.27,41531,0
+TPYP.US,D,20250910,000000,35.5748,35.8217,35.43,35.61,32720,0
+TPYP.US,D,20250911,000000,35.5216,35.82,35.5216,35.82,33780,0
+TPYP.US,D,20250912,000000,35.91,36.03,35.83,35.86,19619,0
+TPYP.US,D,20250915,000000,35.8618,35.88,35.7355,35.74,19650,0
+TPYP.US,D,20250916,000000,35.74,35.813,35.59,35.59,23868,0
+TPYP.US,D,20250917,000000,35.8655,35.99,35.72,35.84,31833,0
+TPYP.US,D,20250918,000000,35.94,36.165,35.75,36.05,52165,0
+TPYP.US,D,20250919,000000,36.05,36.09,35.73,35.8658,61378,0
+TPYP.US,D,20250922,000000,35.8,36.03,35.755,35.86,26674,0
+TPYP.US,D,20250923,000000,35.9,36.4477,35.79,36.3577,126198,0
+TPYP.US,D,20250924,000000,36.6479,36.909,36.5688,36.7,41118,0
+TPYP.US,D,20250925,000000,36.4269,36.4816,36.21,36.36,27913,0
+TPYP.US,D,20250926,000000,36.75,36.9245,36.48,36.53,60197,0
+TPYP.US,D,20250929,000000,36.3618,36.49,36.1203,36.38,34927,0
+TPYP.US,D,20250930,000000,36.29,36.58,36.19,36.45,21679,0
+TPYP.US,D,20251001,000000,36.48,36.48,36.2774,36.28,27441,0
+TPYP.US,D,20251002,000000,36.52,36.6071,36.06,36.14,22326,0
+TPYP.US,D,20251003,000000,36.24,36.59,36.1109,36.414,216796,0
+TPYP.US,D,20251006,000000,36.37,36.47,36.17,36.17,15964,0
+TPYP.US,D,20251007,000000,36.2,36.31,36.005,36.214,24961,0
+TPYP.US,D,20251008,000000,36.11,36.2905,35.988,36.23,32246,0
+TPYP.US,D,20251009,000000,36.32,36.32,35.53,35.54,26948,0
+TPYP.US,D,20251010,000000,35.64,35.72,35.02,35.04,28826,0
+TPYP.US,D,20251013,000000,35.03,35.24,35,35.17,35488,0
+TPYP.US,D,20251014,000000,34.81,35.12,34.797,35,38678,0
+TPYP.US,D,20251015,000000,35.36,35.5713,35.1001,35.2,38010,0
+TPYP.US,D,20251016,000000,35.175,35.25,34.665,34.71,41684,0
+TPYP.US,D,20251017,000000,34.755,34.8,34.5756,34.78,197302,0
+TPYP.US,D,20251020,000000,35.1,35.14,34.92,35.11,32071,0
+TPYP.US,D,20251021,000000,35.0613,35.1355,34.88,35.0295,29583,0
+TPYP.US,D,20251022,000000,35.18,35.45,34.9374,35.34,22107,0
+TPYP.US,D,20251023,000000,35.47,35.54,34.9445,34.98,21502,0
+TPYP.US,D,20251024,000000,34.86,35.05,34.57,34.6441,83999,0
+TPYP.US,D,20251027,000000,34.65,34.8,34.5734,34.7846,20965,0
+TPYP.US,D,20251028,000000,34.565,34.73,34.55,34.605,45129,0
+TPYP.US,D,20251029,000000,34.625,34.63,34.1,34.2,26552,0
+TPYP.US,D,20251030,000000,34.16,34.48,34.05,34.23,31862,0
+TPYP.US,D,20251031,000000,34.0681,34.35,34.03,34.3121,24906,0
+TPYP.US,D,20251103,000000,34,34.44,33.94,34.39,43603,0
+TPYP.US,D,20251104,000000,34.01,34.159,34,34.05,39011,0
+TPYP.US,D,20251105,000000,34.1688,34.43,34,34.27,72509,0
+TPYP.US,D,20251106,000000,34.55,34.68,34.26,34.59,67839,0
+TPYP.US,D,20251107,000000,34.35,34.965,34.3,34.965,30826,0
+TPYP.US,D,20251110,000000,35.07,35.31,34.885,35.26,34408,0
+TPYP.US,D,20251111,000000,35.22,35.5,35.19,35.44,28780,0
+TPYP.US,D,20251112,000000,35.525,35.6035,35.39,35.54,30313,0
+TPYP.US,D,20251113,000000,35.56,35.58,35.2211,35.34,43111,0
+TPYP.US,D,20251114,000000,35.27,35.88,35.15,35.81,43091,0
+TPYP.US,D,20251117,000000,35.705,35.83,35.41,35.43,59430,0
+TPYP.US,D,20251118,000000,35.47,35.64,35.3712,35.485,33016,0
+TPYP.US,D,20251119,000000,35.1,35.5399,35.1,35.47,30902,0
+TPYP.US,D,20251120,000000,35.7,35.9238,35.31,35.37,24448,0
+TPYP.US,D,20251121,000000,35.286,35.5599,35.162,35.42,32901,0
+TPYP.US,D,20251124,000000,35.14,35.39,35.14,35.3616,53146,0
+TPYP.US,D,20251125,000000,35.2599,35.4025,35.11,35.3242,17938,0
+TPYP.US,D,20251126,000000,35.5,35.81,35.4,35.665,19038,0
+TPYP.US,D,20251128,000000,35.79,36.1449,35.71,36.0142,9447,0
+TPYP.US,D,20251201,000000,36.06,36.2099,36.02,36.0797,25502,0
+TPYP.US,D,20251202,000000,35.99,36.07,35.57,35.57,19584,0
+TPYP.US,D,20251203,000000,35.8265,35.95,35.7,35.76,91306,0
+TPYP.US,D,20251204,000000,35.971,36.185,35.94,36.14,31231,0
+TPYP.US,D,20251205,000000,36.22,36.32,36.11,36.12,26282,0
+TPYP.US,D,20251208,000000,35.9359,35.9499,35.78,35.79,62094,0
+TPYP.US,D,20251209,000000,35.89,36.09,35.65,35.65,22504,0
+TPYP.US,D,20251210,000000,35.58,35.71,35.26,35.37,22091,0
+TPYP.US,D,20251211,000000,35.26,35.59,35.26,35.495,28607,0
+TPYP.US,D,20251212,000000,35.6794,35.6794,35.37,35.5157,26007,0
+TPYP.US,D,20251215,000000,35.45,35.55,35.29,35.49,35087,0
+TPYP.US,D,20251216,000000,35.2822,35.41,34.8876,34.89,27560,0
+TPYP.US,D,20251217,000000,35,35.3072,34.985,35.2,39852,0
+TPYP.US,D,20251218,000000,35.08,35.39,35.0001,35.07,39684,0
+TPYP.US,D,20251219,000000,35.3153,35.3153,34.96,34.9783,42622,0
+TPYP.US,D,20251222,000000,35.07,35.2425,34.97,35.2101,27276,0
+TPYP.US,D,20251223,000000,35.3,35.6317,35.23,35.56,28457,0
+TPYP.US,D,20251224,000000,35.43,35.76,35.43,35.65,27894,0
+TPYP.US,D,20251226,000000,35.5475,35.71,35.4273,35.49,21620,0
+TPYP.US,D,20251229,000000,35.5,35.79,35.5,35.61,34130,0
+TPYP.US,D,20251230,000000,35.7709,35.88,35.67,35.79,21275,0
+TPYP.US,D,20251231,000000,35.36,35.41,35.215,35.2939,20126,0
+TPYP.US,D,20260102,000000,35.145,35.84,35.1,35.632,66148,0
+TPYP.US,D,20260105,000000,35.58,35.63,34.72,35.42,46646,0
+TPYP.US,D,20260106,000000,35.32,35.38,34.5983,34.695,31334,0
+TPYP.US,D,20260107,000000,34.704,34.758,34.56,34.62,45548,0
+TPYP.US,D,20260108,000000,34.88,35.08,34.58,34.9141,42624,0
+TPYP.US,D,20260109,000000,35.1587,35.1587,34.84,34.92,110258,0
+TPYP.US,D,20260112,000000,35.0799,35.0799,34.77,34.9103,57515,0
+TPYP.US,D,20260113,000000,35.183,35.48,35.06,35.34,43003,0
+TPYP.US,D,20260114,000000,35.61,35.92,35.45,35.6879,73595,0
+TPYP.US,D,20260115,000000,35.5,35.88,35.49,35.6985,39627,0
+TPYP.US,D,20260116,000000,35.6101,36.19,35.6101,36.17,62794,0
+TPYP.US,D,20260120,000000,36.17,36.27,35.94,35.9785,38027,0
+TPYP.US,D,20260121,000000,36.36,36.4525,36.15,36.31,52875,0
+TPYP.US,D,20260122,000000,36.56,36.755,36.35,36.664,41128,0
+TPYP.US,D,20260123,000000,36.82,36.98,36.7691,36.8317,27478,0
+TPYP.US,D,20260126,000000,37.0229,37.0229,36.6725,36.8281,34350,0
+TPYP.US,D,20260127,000000,37.059,37.245,36.875,37.1952,63695,0
+TPYP.US,D,20260128,000000,37.17,37.6696,37.17,37.565,46137,0
+TPYP.US,D,20260129,000000,38.04,38.14,37.7593,37.8698,72271,0
+TPYP.US,D,20260130,000000,38.4,38.4,37.221,37.8,48111,0
+TPYP.US,D,20260202,000000,37.45,37.6238,37.315,37.36,59585,0
+TPYP.US,D,20260203,000000,37.57,38.11,37.54,38.1073,54086,0
+TPYP.US,D,20260204,000000,38.25,38.4,37.915,38.2665,50051,0
+TPYP.US,D,20260205,000000,38.23,38.47,38.07,38.456,91704,0
+TPYP.US,D,20260206,000000,38.75,38.86,38.59,38.67,45385,0
+TPYP.US,D,20260209,000000,38.84,39.02,38.57,38.9974,55951,0
+TPYP.US,D,20260210,000000,39.14,39.3,38.9701,39.18,38832,0
+TPYP.US,D,20260211,000000,39.5599,39.78,39.4,39.7001,44573,0
+TPYP.US,D,20260212,000000,40.026,40.16,39.73,39.85,58040,0
+TPYP.US,D,20260213,000000,40.11,40.75,40.11,40.655,70667,0
+TPYP.US,D,20260217,000000,40.5,40.66,40.07,40.36,56482,0
+TPYP.US,D,20260218,000000,40.5651,40.6,40.295,40.39,55278,0
diff --git a/daily/us/nyse etfs/2/trfm.us.txt b/daily/us/nyse etfs/2/trfm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fc76e32f92ca5ac64cba5e7d48e2f9b45934705
--- /dev/null
+++ b/daily/us/nyse etfs/2/trfm.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRFM.US,D,20220713,000000,23.6512,23.6512,23.6512,23.6512,67,0
+TRFM.US,D,20220714,000000,23.3617,23.3617,23.3617,23.3617,64,0
+TRFM.US,D,20220715,000000,23.8319,23.8319,23.8319,23.8319,5010,0
+TRFM.US,D,20220718,000000,23.9919,23.9919,23.9919,23.9919,89,0
+TRFM.US,D,20220719,000000,24.7058,24.7058,24.7058,24.7058,360,0
+TRFM.US,D,20220720,000000,25.5792,25.5792,25.5792,25.5792,5,0
+TRFM.US,D,20220721,000000,26.0002,26.0002,26.0002,26.0002,12,0
+TRFM.US,D,20220722,000000,25.9,25.9,24.9647,24.9647,120,0
+TRFM.US,D,20220725,000000,24.68,24.7692,24.62,24.7692,8674,0
+TRFM.US,D,20220726,000000,23.9609,23.9609,23.9609,23.9609,66,0
+TRFM.US,D,20220727,000000,25.16,25.16,25.1381,25.1381,203,0
+TRFM.US,D,20220728,000000,25.46,25.5555,25.45,25.5555,23696,0
+TRFM.US,D,20220729,000000,25.45,25.8901,25.45,25.8901,2203,0
+TRFM.US,D,20220801,000000,25.88,25.9271,25.88,25.9271,256,0
+TRFM.US,D,20220802,000000,26.2878,26.2878,26.2878,26.2878,5005,0
+TRFM.US,D,20220803,000000,26.7,27.17,26.7,27.1146,98005,0
+TRFM.US,D,20220804,000000,27.2441,27.2441,27.2441,27.2441,178,0
+TRFM.US,D,20220805,000000,27.3,27.3457,27.29,27.3457,2005,0
+TRFM.US,D,20220808,000000,27.4579,27.4579,27.4579,27.4579,1,0
+TRFM.US,D,20220809,000000,26.71,26.77,26.71,26.7548,676,0
+TRFM.US,D,20220810,000000,28.13,28.14,28.1068,28.1068,321,0
+TRFM.US,D,20220811,000000,27.734,27.734,27.734,27.734,1,0
+TRFM.US,D,20220812,000000,28.34,28.34,28.3118,28.3118,1050,0
+TRFM.US,D,20220815,000000,28.4649,28.4649,28.4649,28.4649,10,0
+TRFM.US,D,20220816,000000,28.2649,28.2649,28.2649,28.2649,2,0
+TRFM.US,D,20220817,000000,27.6086,27.6086,27.6086,27.6086,5,0
+TRFM.US,D,20220818,000000,27.6397,27.6397,27.6397,27.6397,91,0
+TRFM.US,D,20220819,000000,26.6518,26.6518,26.6518,26.6518,5,0
+TRFM.US,D,20220822,000000,25.9609,25.9609,25.9609,25.9609,2,0
+TRFM.US,D,20220823,000000,25.9989,25.9989,25.9989,25.9989,2,0
+TRFM.US,D,20220824,000000,26.4101,26.4101,26.3527,26.3527,115,0
+TRFM.US,D,20220825,000000,26.9017,27.0897,26.9017,27.0653,995,0
+TRFM.US,D,20220826,000000,26.0858,26.0858,26.0858,26.0858,1,0
+TRFM.US,D,20220829,000000,25.7279,25.7279,25.7279,25.7279,5,0
+TRFM.US,D,20220830,000000,25.466,25.466,25.466,25.466,1,0
+TRFM.US,D,20220831,000000,25.4792,25.4792,25.4792,25.4792,1,0
+TRFM.US,D,20220901,000000,25,25,24.7626,24.7626,100,0
+TRFM.US,D,20220902,000000,24.43,24.43,24.43,24.43,115,0
+TRFM.US,D,20220906,000000,24.3015,24.3015,24.3015,24.3015,17,0
+TRFM.US,D,20220907,000000,25.055,25.055,25.055,25.055,15,0
+TRFM.US,D,20220908,000000,25.392,25.392,25.392,25.392,15,0
+TRFM.US,D,20220909,000000,26.2736,26.2736,26.2736,26.2736,2,0
+TRFM.US,D,20220912,000000,26.78,26.78,26.7505,26.7505,374,0
+TRFM.US,D,20220913,000000,26.78,26.78,25.5111,25.5111,94,0
+TRFM.US,D,20220914,000000,25.7756,25.7756,25.7756,25.7756,15,0
+TRFM.US,D,20220915,000000,25.3354,25.3354,25.3354,25.3354,15,0
+TRFM.US,D,20220916,000000,24.61,24.6785,24.61,24.6785,100,0
+TRFM.US,D,20220919,000000,24.8323,24.8323,24.8323,24.8323,1,0
+TRFM.US,D,20220920,000000,24.397,24.397,24.397,24.397,1,0
+TRFM.US,D,20220921,000000,24.56,24.56,24.0673,24.0673,200,0
+TRFM.US,D,20220922,000000,23.3334,23.3334,23.3334,23.3334,206,0
+TRFM.US,D,20220923,000000,23,23,22.7786,22.7786,100,0
+TRFM.US,D,20220926,000000,22.8,22.8,22.6327,22.6327,201,0
+TRFM.US,D,20220927,000000,22.7992,22.7992,22.7992,22.7992,70,0
+TRFM.US,D,20220928,000000,22.81,23.4728,22.81,23.4728,167,0
+TRFM.US,D,20220929,000000,22.6409,22.6409,22.6409,22.6409,200,0
+TRFM.US,D,20220930,000000,22.59,22.59,22.4908,22.4908,100,0
+TRFM.US,D,20221003,000000,22.69,22.9912,22.69,22.9912,754,0
+TRFM.US,D,20221004,000000,24.1314,24.1314,24.1314,24.1314,200,0
+TRFM.US,D,20221005,000000,24.057,24.057,24.057,24.057,15,0
+TRFM.US,D,20221006,000000,24.065,24.09,23.9245,23.9245,200,0
+TRFM.US,D,20221007,000000,23.49,23.49,22.761,22.761,100,0
+TRFM.US,D,20221010,000000,22,22.1499,21.96,22.1499,648,0
+TRFM.US,D,20221011,000000,21.6456,21.6456,21.6456,21.6456,80,0
+TRFM.US,D,20221012,000000,21.5503,21.5503,21.5503,21.5503,4,0
+TRFM.US,D,20221013,000000,21.7703,21.7703,21.7703,21.7703,200,0
+TRFM.US,D,20221014,000000,22,22,20.8644,20.8644,500,0
+TRFM.US,D,20221017,000000,21.8348,21.8348,21.8348,21.8348,200,0
+TRFM.US,D,20221018,000000,22.1917,22.1917,22.1917,22.1917,80,0
+TRFM.US,D,20221019,000000,21.6793,21.6793,21.6793,21.6793,200,0
+TRFM.US,D,20221020,000000,21.7541,21.7541,21.7541,21.7541,200,0
+TRFM.US,D,20221021,000000,22.1208,22.1208,22.1208,22.1208,200,0
+TRFM.US,D,20221024,000000,21.8026,21.8026,21.8026,21.8026,200,0
+TRFM.US,D,20221025,000000,22.6781,22.6781,22.6781,22.6781,10,0
+TRFM.US,D,20221026,000000,22.4662,22.4662,22.4662,22.4662,10,0
+TRFM.US,D,20221027,000000,22.3859,22.3859,22.3859,22.3859,10,0
+TRFM.US,D,20221028,000000,22.6573,22.6573,22.6573,22.6573,10,0
+TRFM.US,D,20221031,000000,22.5,22.5139,22.5,22.5139,181,0
+TRFM.US,D,20221101,000000,22.5599,22.56,22.4769,22.4769,210,0
+TRFM.US,D,20221102,000000,21.4984,21.4984,21.4984,21.4984,10,0
+TRFM.US,D,20221103,000000,21.5,21.5,21.3023,21.3023,110,0
+TRFM.US,D,20221104,000000,21.3128,21.3128,21.3128,21.3128,10,0
+TRFM.US,D,20221107,000000,21.4018,21.4018,21.4018,21.4018,10,0
+TRFM.US,D,20221108,000000,21.6635,21.6635,21.6635,21.6635,10,0
+TRFM.US,D,20221109,000000,20.8063,20.8063,20.8063,20.8063,10,0
+TRFM.US,D,20221110,000000,22.81,22.8467,22.81,22.8467,150,0
+TRFM.US,D,20221111,000000,23.6543,23.6543,23.6543,23.6543,13,0
+TRFM.US,D,20221114,000000,23.56,23.57,23.3333,23.3333,115844,0
+TRFM.US,D,20221115,000000,24.1075,24.1075,24.1075,24.1075,2,0
+TRFM.US,D,20221116,000000,23.47,23.47,23.3114,23.3114,300,0
+TRFM.US,D,20221117,000000,22.9824,22.9824,22.9824,22.9824,2,0
+TRFM.US,D,20221118,000000,22.838,22.838,22.838,22.838,10,0
+TRFM.US,D,20221121,000000,22.44,22.44,22.39,22.4218,23622,0
+TRFM.US,D,20221122,000000,22.6199,22.6199,22.6199,22.6199,10,0
+TRFM.US,D,20221123,000000,22.76,23.0204,22.76,23.0204,2295,0
+TRFM.US,D,20221125,000000,22.8861,22.8861,22.8861,22.8861,2,0
+TRFM.US,D,20221128,000000,22.4984,22.4984,22.4984,22.4984,2,0
+TRFM.US,D,20221129,000000,22.52,22.52,22.4572,22.4572,20161,0
+TRFM.US,D,20221130,000000,23.6416,23.6416,23.6416,23.6416,2,0
+TRFM.US,D,20221201,000000,23.72,23.765,23.72,23.765,267,0
+TRFM.US,D,20221202,000000,23.8431,23.8431,23.8431,23.8431,2,0
+TRFM.US,D,20221205,000000,23.07,23.13,23.07,23.1234,1861,0
+TRFM.US,D,20221206,000000,22.63,22.63,22.59,22.6033,1100,0
+TRFM.US,D,20221207,000000,22.54,22.54,22.5277,22.5277,1157,0
+TRFM.US,D,20221208,000000,23.04,23.0859,23.03,23.0859,3848,0
+TRFM.US,D,20221209,000000,23.16,23.17,22.9806,22.9806,4829,0
+TRFM.US,D,20221212,000000,23.3206,23.3206,23.3206,23.3206,2,0
+TRFM.US,D,20221213,000000,23.7618,23.7618,23.7618,23.7618,53,0
+TRFM.US,D,20221214,000000,23.66,23.9,23.66,23.7026,1616,0
+TRFM.US,D,20221215,000000,22.7442,22.7442,22.7442,22.7442,2,0
+TRFM.US,D,20221216,000000,22.518,22.518,22.518,22.518,85,0
+TRFM.US,D,20221219,000000,22.1399,22.14,22.0794,22.0794,534,0
+TRFM.US,D,20221220,000000,22.06,22.0785,22.04,22.0785,11935,0
+TRFM.US,D,20221221,000000,22.355,22.4294,22.34,22.4294,1105,0
+TRFM.US,D,20221222,000000,21.799,21.799,21.799,21.799,2,0
+TRFM.US,D,20221223,000000,21.51,21.7064,21.51,21.7064,5000,0
+TRFM.US,D,20221227,000000,21.45,21.49,21.45,21.4603,3510,0
+TRFM.US,D,20221228,000000,21.19,21.19,21.1721,21.1721,3200,0
+TRFM.US,D,20221229,000000,21.6,21.9341,21.6,21.9341,3800,0
+TRFM.US,D,20221230,000000,21.65,21.8634,21.65,21.8634,4519,0
+TRFM.US,D,20230103,000000,21.7901,21.8039,21.79,21.8039,200,0
+TRFM.US,D,20230104,000000,22.2552,22.2552,22.2552,22.2552,2,0
+TRFM.US,D,20230105,000000,21.7425,21.7425,21.7425,21.7425,47,0
+TRFM.US,D,20230106,000000,22.0599,22.1558,22.0599,22.1558,657,0
+TRFM.US,D,20230109,000000,22.87,22.87,22.6099,22.6099,1000,0
+TRFM.US,D,20230110,000000,22.853,22.853,22.853,22.853,12,0
+TRFM.US,D,20230111,000000,23.3511,23.3511,23.3511,23.3511,10,0
+TRFM.US,D,20230112,000000,23.56,23.6505,23.56,23.6505,5315,0
+TRFM.US,D,20230113,000000,23.68,23.8698,23.6699,23.8698,1553,0
+TRFM.US,D,20230117,000000,24.04,24.13,24.04,24.1177,2600,0
+TRFM.US,D,20230118,000000,23.81,23.81,23.7563,23.7563,110,0
+TRFM.US,D,20230119,000000,23.64,23.64,23.31,23.3642,191340,0
+TRFM.US,D,20230120,000000,23.8299,24.1044,23.8299,24.1044,1486,0
+TRFM.US,D,20230123,000000,24.74,24.8604,24.71,24.8604,385,0
+TRFM.US,D,20230124,000000,24.6899,24.69,24.656,24.656,444,0
+TRFM.US,D,20230125,000000,24.6117,24.6117,24.6117,24.6117,2,0
+TRFM.US,D,20230126,000000,25,25.158,25,25.158,413,0
+TRFM.US,D,20230127,000000,25.5,25.61,25.5,25.593,828,0
+TRFM.US,D,20230130,000000,24.94,24.95,24.7973,24.7973,378,0
+TRFM.US,D,20230131,000000,25.12,25.2451,25.1,25.2451,7776,0
+TRFM.US,D,20230201,000000,25.3807,26.1249,25.3807,26.1249,300,0
+TRFM.US,D,20230202,000000,26.76,27.05,26.7599,26.8385,9605,0
+TRFM.US,D,20230203,000000,26.62,26.65,26.01,26.0444,2169,0
+TRFM.US,D,20230206,000000,25.6481,25.6481,25.6481,25.6481,14,0
+TRFM.US,D,20230207,000000,25.99,26.1795,25.99,26.1795,440,0
+TRFM.US,D,20230208,000000,25.98,25.98,25.8695,25.8695,720,0
+TRFM.US,D,20230209,000000,26.0201,26.0201,25.7253,25.7253,206,0
+TRFM.US,D,20230210,000000,25.1838,25.1838,25.1838,25.1838,14,0
+TRFM.US,D,20230213,000000,25.6999,25.7,25.5888,25.5888,1104,0
+TRFM.US,D,20230214,000000,25.62,26.0696,25.6199,26.0696,3482,0
+TRFM.US,D,20230215,000000,26.33,26.5323,26.3299,26.5323,1099,0
+TRFM.US,D,20230216,000000,25.92,25.92,25.92,25.92,122,0
+TRFM.US,D,20230217,000000,25.53,25.53,25.2,25.3702,2726,0
+TRFM.US,D,20230221,000000,24.7199,24.77,24.6159,24.6159,1691,0
+TRFM.US,D,20230222,000000,24.736,24.8127,24.726,24.7661,1650,0
+TRFM.US,D,20230223,000000,24.9992,24.9992,24.9992,24.9992,54,0
+TRFM.US,D,20230224,000000,24.41,24.49,24.41,24.4644,959,0
+TRFM.US,D,20230227,000000,24.8,24.8,24.7,24.7055,931,0
+TRFM.US,D,20230228,000000,24.7101,24.7978,24.71,24.7978,396,0
+TRFM.US,D,20230301,000000,24.69,24.7209,24.68,24.7209,1583,0
+TRFM.US,D,20230302,000000,24.99,25.02,24.9899,25.02,653,0
+TRFM.US,D,20230303,000000,25.5457,25.5457,25.5457,25.5457,54,0
+TRFM.US,D,20230306,000000,25.4252,25.4252,25.4252,25.4252,132,0
+TRFM.US,D,20230307,000000,25.1,25.1161,25.1,25.1161,189,0
+TRFM.US,D,20230308,000000,25.21,25.2398,25.16,25.2398,1346,0
+TRFM.US,D,20230309,000000,25.07,25.15,24.4985,24.4985,4536,0
+TRFM.US,D,20230310,000000,24.27,24.27,23.71,23.7863,2704,0
+TRFM.US,D,20230313,000000,24.01,24.0101,23.8872,23.8872,902,0
+TRFM.US,D,20230314,000000,24.3935,24.3935,24.3935,24.3935,1,0
+TRFM.US,D,20230315,000000,24.0747,24.0747,24.0747,24.0747,24,0
+TRFM.US,D,20230316,000000,24,24.7289,24,24.7289,1617,0
+TRFM.US,D,20230317,000000,24.4803,24.4803,24.4803,24.4803,20,0
+TRFM.US,D,20230320,000000,24.562,24.562,24.562,24.562,20,0
+TRFM.US,D,20230321,000000,25.14,25.2412,25.14,25.2412,350,0
+TRFM.US,D,20230322,000000,24.7967,24.7967,24.7967,24.7967,4,0
+TRFM.US,D,20230323,000000,25.32,25.3201,25.1388,25.1388,3710,0
+TRFM.US,D,20230324,000000,24.82,24.915,24.82,24.8915,1913,0
+TRFM.US,D,20230327,000000,24.855,24.885,24.855,24.8721,1287,0
+TRFM.US,D,20230328,000000,24.8351,24.8351,24.8351,24.8351,249,0
+TRFM.US,D,20230329,000000,25.376,25.376,25.376,25.376,12,0
+TRFM.US,D,20230330,000000,25.78,25.83,25.685,25.7006,2438,0
+TRFM.US,D,20230331,000000,25.91,26.25,25.9099,26.2352,5037,0
+TRFM.US,D,20230403,000000,25.9243,26.0169,25.9243,26.0169,226,0
+TRFM.US,D,20230404,000000,25.7929,25.7929,25.7929,25.7929,80,0
+TRFM.US,D,20230405,000000,25.11,25.1445,25.095,25.1445,252,0
+TRFM.US,D,20230406,000000,24.79,25.2397,24.7899,25.2397,1290,0
+TRFM.US,D,20230410,000000,25.3289,25.3289,25.3289,25.3289,129,0
+TRFM.US,D,20230411,000000,25.3133,25.3133,25.3133,25.3133,2,0
+TRFM.US,D,20230412,000000,25.022,25.022,25.022,25.022,1,0
+TRFM.US,D,20230413,000000,25.5015,25.5015,25.5015,25.5015,112,0
+TRFM.US,D,20230414,000000,25.2601,25.3433,25.26,25.3433,337,0
+TRFM.US,D,20230417,000000,25.5401,25.5401,25.5401,25.5401,1,0
+TRFM.US,D,20230418,000000,25.56,25.5916,25.56,25.5916,344,0
+TRFM.US,D,20230419,000000,25.435,25.435,25.3847,25.3847,148,0
+TRFM.US,D,20230420,000000,25.1699,25.17,25.0816,25.0816,359,0
+TRFM.US,D,20230421,000000,25.0499,25.057,25.02,25.057,2199,0
+TRFM.US,D,20230424,000000,24.8584,24.8584,24.8584,24.8584,1,0
+TRFM.US,D,20230425,000000,24.37,24.37,24.0601,24.0601,100,0
+TRFM.US,D,20230426,000000,24.18,24.18,24.1075,24.1075,384,0
+TRFM.US,D,20230427,000000,24.4664,24.4664,24.4664,24.4664,23,0
+TRFM.US,D,20230428,000000,24.16,24.4709,24.16,24.4709,1809,0
+TRFM.US,D,20230501,000000,24.465,24.465,24.425,24.43,1038,0
+TRFM.US,D,20230502,000000,23.985,24.025,23.985,23.9982,543,0
+TRFM.US,D,20230503,000000,23.914,23.914,23.914,23.914,62,0
+TRFM.US,D,20230504,000000,23.97,23.97,23.967,23.967,261,0
+TRFM.US,D,20230505,000000,24.37,24.3995,24.37,24.3995,661,0
+TRFM.US,D,20230508,000000,24.52,24.7152,24.495,24.7152,2700,0
+TRFM.US,D,20230509,000000,24.5681,24.5681,24.5681,24.5681,13,0
+TRFM.US,D,20230510,000000,24.874,24.874,24.8344,24.8344,750,0
+TRFM.US,D,20230511,000000,24.82,24.9,24.82,24.8703,1593,0
+TRFM.US,D,20230512,000000,24.7037,24.7037,24.7037,24.7037,57,0
+TRFM.US,D,20230515,000000,24.855,25.2065,24.855,25.2065,997,0
+TRFM.US,D,20230516,000000,25.0999,25.1,25.0272,25.0272,605,0
+TRFM.US,D,20230517,000000,25.5618,25.5618,25.5618,25.5618,62,0
+TRFM.US,D,20230518,000000,25.76,25.9487,25.735,25.9487,313,0
+TRFM.US,D,20230519,000000,25.835,25.84,25.7399,25.81,2001,0
+TRFM.US,D,20230522,000000,26.23,26.27,26.1708,26.1708,743,0
+TRFM.US,D,20230523,000000,26.195,26.195,25.7645,25.7645,1679,0
+TRFM.US,D,20230524,000000,25.46,25.5958,25.4599,25.5958,266,0
+TRFM.US,D,20230525,000000,25.875,25.9109,25.875,25.9109,140,0
+TRFM.US,D,20230526,000000,26.6664,26.6664,26.6664,26.6664,64,0
+TRFM.US,D,20230530,000000,26.655,26.79,26.655,26.7383,889,0
+TRFM.US,D,20230531,000000,26.545,26.638,26.5299,26.638,907,0
+TRFM.US,D,20230601,000000,26.56,27.115,26.5599,26.9821,1225,0
+TRFM.US,D,20230602,000000,27.29,27.3001,27.2688,27.2688,1302,0
+TRFM.US,D,20230605,000000,27.17,27.3899,27.17,27.2952,618,0
+TRFM.US,D,20230606,000000,27.73,27.73,27.7231,27.7231,430,0
+TRFM.US,D,20230607,000000,27.1813,27.1813,27.1813,27.1813,29,0
+TRFM.US,D,20230608,000000,27.5,27.5,27.4699,27.485,824,0
+TRFM.US,D,20230609,000000,27.65,27.65,27.6,27.6174,2039,0
+TRFM.US,D,20230612,000000,28.065,28.1812,28.065,28.1812,321,0
+TRFM.US,D,20230613,000000,28.54,28.6072,28.421,28.6072,14816,0
+TRFM.US,D,20230614,000000,28.62,28.71,28.3599,28.6125,1420,0
+TRFM.US,D,20230615,000000,28.76,29.07,28.7599,29.0168,948,0
+TRFM.US,D,20230616,000000,29.01,29.01,28.75,28.8067,1259,0
+TRFM.US,D,20230620,000000,28.68,28.68,28.3399,28.4816,7451,0
+TRFM.US,D,20230621,000000,27.93,28.1408,27.93,28.0046,5761,0
+TRFM.US,D,20230622,000000,27.93,28.05,27.93,27.9858,11975,0
+TRFM.US,D,20230623,000000,27.52,27.67,27.4401,27.59,10325,0
+TRFM.US,D,20230626,000000,27.64,27.895,27.3755,27.3755,72833,0
+TRFM.US,D,20230627,000000,27.6667,28.0315,27.6667,28.0315,3571,0
+TRFM.US,D,20230628,000000,28.2896,28.2896,28.14,28.1502,2909,0
+TRFM.US,D,20230629,000000,28.08,28.1536,28.07,28.1536,1282,0
+TRFM.US,D,20230630,000000,28.71,28.75,28.6317,28.6317,1639,0
+TRFM.US,D,20230703,000000,28.65,28.7299,28.64,28.7299,1254,0
+TRFM.US,D,20230705,000000,28.56,28.66,28.56,28.6089,555,0
+TRFM.US,D,20230706,000000,28,28.11,27.9499,28.0637,4400,0
+TRFM.US,D,20230707,000000,28.45,28.59,28.2786,28.2786,43095,0
+TRFM.US,D,20230710,000000,28.415,28.7766,28.415,28.7766,1500,0
+TRFM.US,D,20230711,000000,28.78,29.1404,28.78,29.1404,2045,0
+TRFM.US,D,20230712,000000,29.5111,29.5111,29.5111,29.5111,182,0
+TRFM.US,D,20230713,000000,29.9932,30.16,29.9932,30.1388,4541,0
+TRFM.US,D,20230714,000000,29.92,29.97,29.7433,29.7433,4624,0
+TRFM.US,D,20230717,000000,30.03,30.3082,30.011,30.3082,4600,0
+TRFM.US,D,20230718,000000,30.29,30.889,30.29,30.4347,19091,0
+TRFM.US,D,20230719,000000,30.65,30.65,30.2767,30.36,15805,0
+TRFM.US,D,20230720,000000,29.7,29.7,29.489,29.489,2446,0
+TRFM.US,D,20230721,000000,29.7,29.7,29.4864,29.4864,432,0
+TRFM.US,D,20230724,000000,29.45,29.5138,29.45,29.5138,362,0
+TRFM.US,D,20230725,000000,29.79,29.79,29.6912,29.6912,475,0
+TRFM.US,D,20230726,000000,29.63,29.87,29.6299,29.702,5293,0
+TRFM.US,D,20230727,000000,30.07,30.08,29.38,29.4069,4261,0
+TRFM.US,D,20230728,000000,30.06,30.21,29.92,30.1911,5411,0
+TRFM.US,D,20230731,000000,30.5,30.5652,30.5,30.5652,222,0
+TRFM.US,D,20230801,000000,30.37,30.4163,30.37,30.4163,269,0
+TRFM.US,D,20230802,000000,29.54,29.54,29.2599,29.2806,2307,0
+TRFM.US,D,20230803,000000,29.31,29.33,29.2842,29.2842,1217,0
+TRFM.US,D,20230804,000000,28.9355,28.9355,28.9355,28.9355,54,0
+TRFM.US,D,20230807,000000,28.8877,29.0559,28.8877,29.0559,4000,0
+TRFM.US,D,20230808,000000,28.41,28.5739,28.28,28.5739,978,0
+TRFM.US,D,20230809,000000,28.38,28.39,28.2652,28.2652,3460,0
+TRFM.US,D,20230810,000000,28.41,28.46,28.2488,28.2488,1731,0
+TRFM.US,D,20230811,000000,27.95,27.9547,27.9499,27.9547,426,0
+TRFM.US,D,20230814,000000,27.7,28.29,27.7,28.2631,2495,0
+TRFM.US,D,20230815,000000,27.91,27.95,27.7599,27.7966,1486,0
+TRFM.US,D,20230816,000000,27.8099,27.8099,27.4336,27.4336,7071,0
+TRFM.US,D,20230817,000000,27.42,27.42,27.0396,27.0396,4075,0
+TRFM.US,D,20230818,000000,26.64,27.0076,26.64,27.0076,1830,0
+TRFM.US,D,20230821,000000,27.2052,27.4352,27.2052,27.4352,275,0
+TRFM.US,D,20230822,000000,27.33,27.46,27.33,27.3818,24959,0
+TRFM.US,D,20230823,000000,27.7399,27.9501,27.7399,27.896,3632,0
+TRFM.US,D,20230824,000000,27.6,27.6,27.2152,27.2152,3665,0
+TRFM.US,D,20230825,000000,27.5407,27.5407,27.5407,27.5407,401,0
+TRFM.US,D,20230828,000000,27.81,27.81,27.7099,27.7343,2015,0
+TRFM.US,D,20230829,000000,28.43,28.51,28.4299,28.4761,3892,0
+TRFM.US,D,20230830,000000,28.5301,28.69,28.53,28.6461,5242,0
+TRFM.US,D,20230831,000000,28.7,28.95,28.7,28.8789,6784,0
+TRFM.US,D,20230901,000000,29.09,29.12,28.9699,29.0517,5705,0
+TRFM.US,D,20230905,000000,29,29.07,28.9399,28.9961,6666,0
+TRFM.US,D,20230906,000000,28.79,28.89,28.78,28.89,2947,0
+TRFM.US,D,20230907,000000,28.39,28.55,28.3899,28.5212,3616,0
+TRFM.US,D,20230908,000000,28.49,28.49,28.35,28.3643,6408,0
+TRFM.US,D,20230911,000000,28.5401,28.72,28.54,28.6732,7386,0
+TRFM.US,D,20230912,000000,28.52,28.52,28.3566,28.3566,4045,0
+TRFM.US,D,20230913,000000,28.1401,28.35,28.14,28.1872,3669,0
+TRFM.US,D,20230914,000000,28.3899,28.39,28.3528,28.3528,930,0
+TRFM.US,D,20230915,000000,27.98,28.04,27.8499,27.9139,9151,0
+TRFM.US,D,20230918,000000,27.8076,27.8076,27.8076,27.8076,3,0
+TRFM.US,D,20230919,000000,27.56,27.6139,27.4599,27.6139,3762,0
+TRFM.US,D,20230920,000000,27.664,27.72,27.22,27.22,6477,0
+TRFM.US,D,20230921,000000,26.7199,26.73,26.6387,26.6387,2341,0
+TRFM.US,D,20230922,000000,26.7699,26.77,26.708,26.708,355,0
+TRFM.US,D,20230925,000000,26.78,26.78,26.64,26.6809,2024,0
+TRFM.US,D,20230926,000000,26.47,26.47,26.3,26.3159,2603,0
+TRFM.US,D,20230927,000000,26.5138,26.5138,26.5138,26.5138,346,0
+TRFM.US,D,20230928,000000,26.91,26.91,26.7799,26.8201,7376,0
+TRFM.US,D,20230929,000000,27.22,27.22,26.9594,26.9594,3395,0
+TRFM.US,D,20231002,000000,26.83,26.8614,26.8299,26.8614,553,0
+TRFM.US,D,20231003,000000,26.1557,26.1557,26.1557,26.1557,243,0
+TRFM.US,D,20231004,000000,26.51,26.5132,26.5099,26.5132,499,0
+TRFM.US,D,20231005,000000,26.17,26.3031,26.17,26.3031,354,0
+TRFM.US,D,20231006,000000,26.14,26.9828,26.14,26.9828,950,0
+TRFM.US,D,20231009,000000,26.9546,26.9546,26.9546,26.9546,123,0
+TRFM.US,D,20231010,000000,27.4194,27.4194,27.4194,27.4194,53,0
+TRFM.US,D,20231011,000000,27.37,27.5406,27.3699,27.5406,533,0
+TRFM.US,D,20231012,000000,27.44,27.56,27.0699,27.203,3506,0
+TRFM.US,D,20231013,000000,26.68,26.7133,26.6799,26.7133,525,0
+TRFM.US,D,20231016,000000,27.13,27.22,27.1104,27.1678,4077,0
+TRFM.US,D,20231017,000000,27.43,27.43,27.2599,27.2749,3053,0
+TRFM.US,D,20231018,000000,26.7967,26.8,26.6024,26.6024,1813,0
+TRFM.US,D,20231019,000000,26.66,26.66,26.3002,26.3002,1014,0
+TRFM.US,D,20231020,000000,26.08,26.08,25.7099,25.7371,5657,0
+TRFM.US,D,20231023,000000,25.78,26.21,25.731,25.731,30286,0
+TRFM.US,D,20231024,000000,26.28,26.28,25.9099,26.1344,16339,0
+TRFM.US,D,20231025,000000,25.67,25.67,25.2506,25.2506,8493,0
+TRFM.US,D,20231026,000000,25.4,25.4,25.0052,25.0052,325,0
+TRFM.US,D,20231027,000000,24.9335,24.9335,24.9335,24.9335,92,0
+TRFM.US,D,20231030,000000,24.93,25.0602,24.93,25.0602,237,0
+TRFM.US,D,20231031,000000,25.2896,25.2896,25.2896,25.2896,6,0
+TRFM.US,D,20231101,000000,25.21,25.4669,25.2099,25.4669,1507,0
+TRFM.US,D,20231102,000000,25.95,26.03,25.95,25.992,1062,0
+TRFM.US,D,20231103,000000,26.46,26.71,26.46,26.5788,3968,0
+TRFM.US,D,20231106,000000,26.23,26.45,26.2299,26.4499,12822,0
+TRFM.US,D,20231107,000000,26.87,26.87,26.8106,26.8106,411,0
+TRFM.US,D,20231108,000000,26.7601,26.8006,26.76,26.8006,638,0
+TRFM.US,D,20231109,000000,26.84,26.8401,26.4633,26.4633,5339,0
+TRFM.US,D,20231110,000000,26.62,26.965,26.62,26.965,325,0
+TRFM.US,D,20231113,000000,27.1188,27.1188,27.1188,27.1188,25,0
+TRFM.US,D,20231114,000000,28.11,28.12,28.1099,28.1179,734,0
+TRFM.US,D,20231115,000000,28.55,28.55,28.1999,28.2567,7293,0
+TRFM.US,D,20231116,000000,27.92,28.04,27.8899,28.037,2567,0
+TRFM.US,D,20231117,000000,28.105,28.27,28.105,28.239,3970,0
+TRFM.US,D,20231120,000000,28.4,28.7,28.4,28.6336,2059,0
+TRFM.US,D,20231121,000000,28.61,28.61,28.32,28.4696,1797,0
+TRFM.US,D,20231122,000000,28.71,28.71,28.5699,28.6049,2802,0
+TRFM.US,D,20231124,000000,28.6621,28.6621,28.6621,28.6621,88,0
+TRFM.US,D,20231127,000000,28.63,28.75,28.6299,28.6597,2191,0
+TRFM.US,D,20231128,000000,28.85,28.85,28.7999,28.8414,48213,0
+TRFM.US,D,20231129,000000,29.1447,29.1447,29.1447,29.1447,34,0
+TRFM.US,D,20231130,000000,29.1,29.136,29.1,29.136,573,0
+TRFM.US,D,20231201,000000,29.11,29.6742,29.06,29.6742,5329,0
+TRFM.US,D,20231204,000000,29.52,29.52,29.1999,29.4769,7001,0
+TRFM.US,D,20231205,000000,29.25,29.34,29.2199,29.3364,1605,0
+TRFM.US,D,20231206,000000,29.49,29.49,29.2193,29.2193,367,0
+TRFM.US,D,20231207,000000,29.34,29.4313,29.34,29.4313,536,0
+TRFM.US,D,20231208,000000,29.51,29.66,29.51,29.6455,2833,0
+TRFM.US,D,20231211,000000,29.85,29.97,29.8099,29.9444,6916,0
+TRFM.US,D,20231212,000000,30.12,30.12,30.1048,30.1159,1042,0
+TRFM.US,D,20231213,000000,30.6393,30.6393,30.6393,30.6393,190,0
+TRFM.US,D,20231214,000000,30.96,31.0959,30.9599,31.0959,1785,0
+TRFM.US,D,20231215,000000,31.14,31.1952,31.1099,31.1952,2128,0
+TRFM.US,D,20231218,000000,31.2,31.27,31.1999,31.2515,2398,0
+TRFM.US,D,20231219,000000,31.51,31.63,31.51,31.5813,4011,0
+TRFM.US,D,20231220,000000,31.52,31.61,30.879,30.879,1102,0
+TRFM.US,D,20231221,000000,31.23,31.4937,31.19,31.4937,2761,0
+TRFM.US,D,20231222,000000,31.57,31.57,31.38,31.5365,906,0
+TRFM.US,D,20231226,000000,31.8584,31.8584,31.8584,31.8584,44,0
+TRFM.US,D,20231227,000000,31.8596,31.9,31.8596,31.8987,2118,0
+TRFM.US,D,20231228,000000,31.97,31.97,31.9276,31.9276,3226,0
+TRFM.US,D,20231229,000000,31.61,31.68,31.61,31.6387,1971,0
+TRFM.US,D,20240102,000000,30.908,30.93,30.6099,30.7309,1854,0
+TRFM.US,D,20240103,000000,30.24,30.42,30.155,30.155,6349,0
+TRFM.US,D,20240104,000000,30.11,30.12,30.0486,30.0486,3298,0
+TRFM.US,D,20240105,000000,30.18,30.18,29.9899,30.0347,84830,0
+TRFM.US,D,20240108,000000,29.96,30.79,29.96,30.7826,12250,0
+TRFM.US,D,20240109,000000,30.83,30.83,30.7146,30.7146,7455,0
+TRFM.US,D,20240110,000000,30.69,31.02,30.6899,30.8504,37554,0
+TRFM.US,D,20240111,000000,30.56,30.94,30.56,30.8986,17513,0
+TRFM.US,D,20240112,000000,30.93,31.08,30.7699,30.771,32021,0
+TRFM.US,D,20240116,000000,30.64,30.64,30.4399,30.474,20603,0
+TRFM.US,D,20240117,000000,30.06,30.193,29.98,30.193,6586,0
+TRFM.US,D,20240118,000000,30.55,30.66,30.31,30.66,4661,0
+TRFM.US,D,20240119,000000,30.68,31.08,30.6299,31.0707,16597,0
+TRFM.US,D,20240122,000000,31.42,31.4201,31.26,31.28,5253,0
+TRFM.US,D,20240123,000000,31.54,31.54,31.395,31.5038,2591,0
+TRFM.US,D,20240124,000000,31.81,31.88,31.4536,31.4536,4358,0
+TRFM.US,D,20240125,000000,31.5601,31.65,31.3799,31.4494,6062,0
+TRFM.US,D,20240126,000000,31.6,31.6,31.362,31.362,9082,0
+TRFM.US,D,20240129,000000,31.66,31.8758,31.6599,31.8758,2558,0
+TRFM.US,D,20240130,000000,31.69,31.7,31.5397,31.5397,2692,0
+TRFM.US,D,20240131,000000,31.26,31.26,30.889,30.8967,2179,0
+TRFM.US,D,20240201,000000,31.13,31.35,31.1299,31.3012,3738,0
+TRFM.US,D,20240202,000000,31.4,31.77,31.3999,31.7453,3359,0
+TRFM.US,D,20240205,000000,31.67,31.67,31.3299,31.5403,4209,0
+TRFM.US,D,20240206,000000,31.54,31.68,31.4064,31.6781,3362,0
+TRFM.US,D,20240207,000000,31.88,32.03,31.8599,31.9575,9526,0
+TRFM.US,D,20240208,000000,32.51,32.65,32.39,32.4542,47918,0
+TRFM.US,D,20240209,000000,32.71,33.03,32.71,32.9495,2241,0
+TRFM.US,D,20240212,000000,33.11,33.29,33.0058,33.0058,1304,0
+TRFM.US,D,20240213,000000,32.43,32.43,32.0761,32.0761,3041,0
+TRFM.US,D,20240214,000000,32.6,32.9482,32.5599,32.9482,6181,0
+TRFM.US,D,20240215,000000,33.14,33.27,33.1099,33.2699,6611,0
+TRFM.US,D,20240216,000000,33.06,33.06,32.7717,32.7717,1405,0
+TRFM.US,D,20240220,000000,32.13,32.2058,32.0899,32.2058,1368,0
+TRFM.US,D,20240221,000000,31.8,31.8,31.59,31.7673,2976,0
+TRFM.US,D,20240222,000000,32.5754,32.74,32.5199,32.6556,4414,0
+TRFM.US,D,20240223,000000,32.6,32.72,32.4399,32.5745,4341,0
+TRFM.US,D,20240226,000000,32.87,32.87,32.8636,32.8636,1970,0
+TRFM.US,D,20240227,000000,33.1,33.1,32.9399,32.9807,3425,0
+TRFM.US,D,20240228,000000,32.95,32.95,32.8417,32.8417,1317,0
+TRFM.US,D,20240229,000000,33.06,33.1455,32.9564,33.1455,2726,0
+TRFM.US,D,20240301,000000,33.46,33.68,33.46,33.6319,2526,0
+TRFM.US,D,20240304,000000,33.58,33.69,33.5069,33.5069,2545,0
+TRFM.US,D,20240305,000000,32.71,32.84,32.6599,32.736,26384,0
+TRFM.US,D,20240306,000000,33.36,33.46,33.2114,33.2114,9461,0
+TRFM.US,D,20240307,000000,33.33,33.67,33.3299,33.6415,9026,0
+TRFM.US,D,20240308,000000,33.44,33.48,33.25,33.2784,6320,0
+TRFM.US,D,20240311,000000,33.11,33.14,33.0021,33.0021,4521,0
+TRFM.US,D,20240312,000000,33.46,33.4854,33.2499,33.4854,4727,0
+TRFM.US,D,20240313,000000,33.43,33.51,33.325,33.325,5501,0
+TRFM.US,D,20240314,000000,32.99,32.99,32.75,32.8731,4376,0
+TRFM.US,D,20240315,000000,32.76,32.7601,32.5275,32.5275,7150,0
+TRFM.US,D,20240318,000000,32.81,32.82,32.6469,32.7059,3880,0
+TRFM.US,D,20240319,000000,32.55,32.7036,32.4,32.7036,10789,0
+TRFM.US,D,20240320,000000,32.83,33.37,32.8,33.3374,6986,0
+TRFM.US,D,20240321,000000,33.69,33.95,33.6,33.6,5153,0
+TRFM.US,D,20240322,000000,33.62,33.62,33.4199,33.44,7207,0
+TRFM.US,D,20240325,000000,33.53,33.61,33.5101,33.5309,4382,0
+TRFM.US,D,20240326,000000,33.73,33.76,33.4934,33.4934,1941,0
+TRFM.US,D,20240327,000000,33.77,33.77,33.395,33.6066,2896,0
+TRFM.US,D,20240328,000000,33.786,33.786,33.62,33.6373,1301,0
+TRFM.US,D,20240401,000000,33.71,33.71,33.57,33.6082,3979,0
+TRFM.US,D,20240402,000000,33.18,33.18,33.08,33.1623,1398,0
+TRFM.US,D,20240403,000000,33.34,33.36,33.245,33.2529,2731,0
+TRFM.US,D,20240404,000000,33.61,33.709,32.81,32.8171,3285,0
+TRFM.US,D,20240405,000000,32.89,33.287,32.89,33.1188,2891,0
+TRFM.US,D,20240408,000000,33.34,33.355,33.298,33.314,2610,0
+TRFM.US,D,20240409,000000,33.5,33.5,33.246,33.4562,4218,0
+TRFM.US,D,20240410,000000,32.92,32.9929,32.86,32.9929,3484,0
+TRFM.US,D,20240411,000000,33,33.3712,32.9999,33.3712,1491,0
+TRFM.US,D,20240412,000000,32.8796,32.8796,32.5148,32.5148,1557,0
+TRFM.US,D,20240415,000000,32.75,32.75,31.81,31.8575,4609,0
+TRFM.US,D,20240416,000000,31.73,31.95,31.68,31.8692,1609,0
+TRFM.US,D,20240417,000000,31.98,31.98,31.5753,31.5753,865,0
+TRFM.US,D,20240418,000000,31.76,31.79,31.3498,31.3498,3032,0
+TRFM.US,D,20240419,000000,30.93,31.05,30.682,30.682,5596,0
+TRFM.US,D,20240422,000000,30.8311,31.204,30.8311,31.1208,1680,0
+TRFM.US,D,20240423,000000,31.8388,31.87,31.8259,31.8259,873,0
+TRFM.US,D,20240424,000000,32.27,32.27,31.72,31.9439,518,0
+TRFM.US,D,20240425,000000,31.38,31.8705,31.38,31.8705,461,0
+TRFM.US,D,20240426,000000,32.4,32.4582,32.36,32.4364,2208,0
+TRFM.US,D,20240429,000000,32.3982,32.58,32.3982,32.5542,1844,0
+TRFM.US,D,20240430,000000,32.42,32.42,31.9162,31.9162,4280,0
+TRFM.US,D,20240501,000000,31.69,31.7675,31.66,31.7675,1119,0
+TRFM.US,D,20240502,000000,32.07,32.36,31.9099,32.3046,5027,0
+TRFM.US,D,20240503,000000,32.86,32.86,32.72,32.72,642,0
+TRFM.US,D,20240506,000000,33.18,33.2674,33.16,33.2674,15120,0
+TRFM.US,D,20240507,000000,33.31,33.34,33.2249,33.2249,2223,0
+TRFM.US,D,20240508,000000,32.8503,33.0092,32.8503,33.0092,1248,0
+TRFM.US,D,20240509,000000,33.102,33.102,33.102,33.102,88,0
+TRFM.US,D,20240510,000000,33.06,33.07,33.0347,33.0347,1776,0
+TRFM.US,D,20240513,000000,33.25,33.28,33.1519,33.1519,4785,0
+TRFM.US,D,20240514,000000,33.31,33.58,33.31,33.58,2911,0
+TRFM.US,D,20240515,000000,34.1176,34.1176,34.1176,34.1176,250,0
+TRFM.US,D,20240516,000000,34.17,34.175,34.0432,34.0432,1928,0
+TRFM.US,D,20240517,000000,34.08,34.08,33.9776,33.9776,2535,0
+TRFM.US,D,20240520,000000,34.3,34.3,34.219,34.293,596,0
+TRFM.US,D,20240521,000000,34.1381,34.1761,34.1381,34.1761,1472,0
+TRFM.US,D,20240522,000000,34.24,34.38,34.0194,34.1319,4913,0
+TRFM.US,D,20240523,000000,33.61,33.65,33.61,33.65,375,0
+TRFM.US,D,20240524,000000,33.78,33.9799,33.78,33.9799,1877,0
+TRFM.US,D,20240528,000000,33.9729,33.994,33.9581,33.9581,1005,0
+TRFM.US,D,20240529,000000,33.61,33.68,33.6005,33.6005,1186,0
+TRFM.US,D,20240530,000000,33.37,33.47,33.16,33.16,3424,0
+TRFM.US,D,20240531,000000,33.1,33.1,32.6,33,5503,0
+TRFM.US,D,20240603,000000,33.48,33.48,32.76,33.0351,1627,0
+TRFM.US,D,20240604,000000,32.81,32.92,32.755,32.8244,2282,0
+TRFM.US,D,20240605,000000,33.077,33.578,33.077,33.578,3783,0
+TRFM.US,D,20240606,000000,33.53,33.57,33.49,33.5146,1373,0
+TRFM.US,D,20240607,000000,33.45,33.45,33.2959,33.2959,3251,0
+TRFM.US,D,20240610,000000,33.2196,33.59,33.2196,33.5303,2735,0
+TRFM.US,D,20240611,000000,33.47,33.56,33.26,33.5093,4950,0
+TRFM.US,D,20240612,000000,34.09,34.39,34.09,34.2335,7760,0
+TRFM.US,D,20240613,000000,34.26,34.26,33.83,33.9961,6146,0
+TRFM.US,D,20240614,000000,33.77,33.77,33.6,33.69,1713,0
+TRFM.US,D,20240617,000000,33.71,34.09,33.5926,34.09,1991,0
+TRFM.US,D,20240618,000000,34.05,34.16,34.05,34.1038,10102,0
+TRFM.US,D,20240620,000000,33.884,33.89,33.796,33.796,1011,0
+TRFM.US,D,20240621,000000,33.75,33.7736,33.6522,33.7736,2719,0
+TRFM.US,D,20240624,000000,33.71,33.75,33.529,33.5303,4326,0
+TRFM.US,D,20240625,000000,33.69,33.729,33.615,33.729,3674,0
+TRFM.US,D,20240626,000000,33.8,33.8,33.675,33.7955,4150,0
+TRFM.US,D,20240627,000000,33.92,34.13,33.92,34.0591,2157,0
+TRFM.US,D,20240628,000000,34.15,34.16,33.94,34.11,38398,0
+TRFM.US,D,20240701,000000,33.89,34.0402,33.8899,34.0402,2004,0
+TRFM.US,D,20240702,000000,34.04,34.41,34.04,34.41,18313,0
+TRFM.US,D,20240703,000000,34.67,34.75,34.592,34.6552,5917,0
+TRFM.US,D,20240705,000000,34.68,35.05,34.68,34.84,36461,0
+TRFM.US,D,20240708,000000,34.9676,35.05,34.9676,35.0414,4618,0
+TRFM.US,D,20240709,000000,34.907,35.07,34.8301,34.8424,25265,0
+TRFM.US,D,20240710,000000,35.01,35.028,34.718,35.028,4103,0
+TRFM.US,D,20240711,000000,35.29,35.29,34.849,34.9637,1720,0
+TRFM.US,D,20240712,000000,35.08,35.52,35.08,35.261,3139,0
+TRFM.US,D,20240715,000000,35.46,35.59,35.342,35.3692,2324,0
+TRFM.US,D,20240716,000000,35.79,35.8119,35.79,35.8119,252,0
+TRFM.US,D,20240717,000000,35.21,35.21,34.5412,34.5412,12016,0
+TRFM.US,D,20240718,000000,34.39,34.39,33.885,33.9871,3988,0
+TRFM.US,D,20240719,000000,33.96,33.96,33.7059,33.7059,885,0
+TRFM.US,D,20240722,000000,34.03,34.3246,34.03,34.3246,4459,0
+TRFM.US,D,20240723,000000,34.365,34.56,34.3,34.3258,7574,0
+TRFM.US,D,20240724,000000,33.53,33.53,32.955,32.955,5907,0
+TRFM.US,D,20240725,000000,32.62,33.64,32.62,32.8215,8897,0
+TRFM.US,D,20240726,000000,33.19,33.414,33.115,33.1806,5441,0
+TRFM.US,D,20240729,000000,33.195,33.195,32.961,32.9671,4921,0
+TRFM.US,D,20240730,000000,32.52,32.53,32.386,32.4901,3401,0
+TRFM.US,D,20240731,000000,33.29,33.49,33.27,33.3507,827,0
+TRFM.US,D,20240801,000000,33.08,33.08,31.872,32.0292,1723,0
+TRFM.US,D,20240802,000000,31.05,31.05,30.6989,30.782,2217,0
+TRFM.US,D,20240805,000000,28.91,30.35,28.91,30.0585,10619,0
+TRFM.US,D,20240806,000000,30.36,30.61,30.36,30.4313,2300,0
+TRFM.US,D,20240807,000000,31.142,31.142,30.1842,30.1842,736,0
+TRFM.US,D,20240808,000000,30.68,31.3392,30.68,31.3392,959,0
+TRFM.US,D,20240809,000000,31.29,31.4338,31.29,31.4338,302,0
+TRFM.US,D,20240812,000000,31.56,31.56,31.3545,31.3545,4357,0
+TRFM.US,D,20240813,000000,31.65,32.1698,31.65,32.169,3777,0
+TRFM.US,D,20240814,000000,31.998,32.117,31.998,32.117,5526,0
+TRFM.US,D,20240815,000000,33.05,33.05,33.0189,33.0189,926,0
+TRFM.US,D,20240816,000000,33.0941,33.23,33.06,33.1863,3342,0
+TRFM.US,D,20240819,000000,33.24,33.6312,33.24,33.6312,1878,0
+TRFM.US,D,20240820,000000,33.65,33.65,33.33,33.38,2770,0
+TRFM.US,D,20240821,000000,33.49,33.7126,33.49,33.7126,6202,0
+TRFM.US,D,20240822,000000,33.725,33.725,33.0984,33.0984,2425,0
+TRFM.US,D,20240823,000000,33.52,33.6882,33.52,33.6882,2135,0
+TRFM.US,D,20240826,000000,33.63,33.63,33.3154,33.3154,5046,0
+TRFM.US,D,20240827,000000,33.395,33.395,33.3382,33.3382,2612,0
+TRFM.US,D,20240828,000000,33.28,33.28,32.6874,32.8418,2664,0
+TRFM.US,D,20240829,000000,33.5199,33.5837,33.1994,33.1994,1089,0
+TRFM.US,D,20240830,000000,33.59,33.59,33.3,33.5541,2958,0
+TRFM.US,D,20240903,000000,32.58,32.58,32.1508,32.1508,4851,0
+TRFM.US,D,20240904,000000,32.225,32.225,32.15,32.1764,1224,0
+TRFM.US,D,20240905,000000,31.96,32.165,31.96,32.067,2157,0
+TRFM.US,D,20240906,000000,31.3,31.3504,31.2,31.2215,5607,0
+TRFM.US,D,20240909,000000,31.66,31.78,31.55,31.6056,2589,0
+TRFM.US,D,20240910,000000,31.66,31.83,31.66,31.83,1192,0
+TRFM.US,D,20240911,000000,31.84,32.64,31.84,32.64,2554,0
+TRFM.US,D,20240912,000000,32.61,32.8931,32.6,32.7334,3196,0
+TRFM.US,D,20240913,000000,33.129,33.17,33.04,33.0757,1833,0
+TRFM.US,D,20240916,000000,33.01,33.0722,32.915,33.0722,1928,0
+TRFM.US,D,20240917,000000,33.26,33.39,33.0408,33.15,6915,0
+TRFM.US,D,20240918,000000,33.124,33.15,33.124,33.1284,750,0
+TRFM.US,D,20240919,000000,34.05,34.161,33.985,34.0014,5211,0
+TRFM.US,D,20240920,000000,33.8982,33.9683,33.8982,33.9683,429,0
+TRFM.US,D,20240923,000000,34.12,34.1517,34.12,34.1514,893,0
+TRFM.US,D,20240924,000000,34.21,34.484,34.2099,34.484,1668,0
+TRFM.US,D,20240925,000000,34.57,34.57,34.3447,34.3447,1554,0
+TRFM.US,D,20240926,000000,35.13,35.13,34.745,35.01,1690,0
+TRFM.US,D,20240927,000000,35.16,35.16,34.9002,34.9281,3114,0
+TRFM.US,D,20240930,000000,35,35,34.65,34.8541,2194,0
+TRFM.US,D,20241001,000000,35.14,35.14,34.2643,34.4938,3208,0
+TRFM.US,D,20241002,000000,34.68,34.78,34.68,34.7643,2069,0
+TRFM.US,D,20241003,000000,34.52,34.85,34.52,34.69,2045,0
+TRFM.US,D,20241004,000000,35.14,35.27,35.09,35.2634,5674,0
+TRFM.US,D,20241007,000000,35.184,35.184,34.98,35.0463,656,0
+TRFM.US,D,20241008,000000,34.91,35.19,34.78,35.08,2968,0
+TRFM.US,D,20241009,000000,35.52,35.5263,35.44,35.5263,977,0
+TRFM.US,D,20241010,000000,35.49,35.5251,35.464,35.5251,1359,0
+TRFM.US,D,20241011,000000,35.89,36.04,35.89,36.014,390,0
+TRFM.US,D,20241014,000000,36.212,36.212,36.1864,36.1864,211,0
+TRFM.US,D,20241015,000000,35.4459,35.4459,35.4459,35.4459,73,0
+TRFM.US,D,20241016,000000,35.41,35.6621,35.41,35.6621,1449,0
+TRFM.US,D,20241017,000000,35.665,35.665,35.5824,35.5824,455,0
+TRFM.US,D,20241018,000000,35.71,35.795,35.71,35.7224,4223,0
+TRFM.US,D,20241021,000000,35.64,35.78,35.5899,35.78,5400,0
+TRFM.US,D,20241022,000000,35.58,35.6,35.475,35.5583,2267,0
+TRFM.US,D,20241023,000000,35.2797,35.29,35.0399,35.1109,7120,0
+TRFM.US,D,20241024,000000,35.31,35.3584,35.28,35.3584,844,0
+TRFM.US,D,20241025,000000,35.73,35.74,35.5139,35.5139,2777,0
+TRFM.US,D,20241028,000000,35.83,35.84,35.7937,35.7937,1452,0
+TRFM.US,D,20241029,000000,36.08,36.16,36.08,36.1478,1097,0
+TRFM.US,D,20241030,000000,35.94,36.1938,35.8893,35.8893,2453,0
+TRFM.US,D,20241031,000000,35.81,35.81,35.11,35.22,4587,0
+TRFM.US,D,20241101,000000,35.35,35.57,35.35,35.37,1607,0
+TRFM.US,D,20241104,000000,35.31,35.49,35.31,35.323,1823,0
+TRFM.US,D,20241105,000000,35.46,35.975,35.46,35.9571,2079,0
+TRFM.US,D,20241106,000000,36.64,37.08,36.64,37.062,4689,0
+TRFM.US,D,20241107,000000,37.65,38.05,37.65,37.9649,5294,0
+TRFM.US,D,20241108,000000,37.85,38.1605,37.8277,38.1605,1988,0
+TRFM.US,D,20241111,000000,38.33,38.5754,38.3016,38.5754,4432,0
+TRFM.US,D,20241112,000000,38.41,38.41,38.16,38.19,3920,0
+TRFM.US,D,20241113,000000,38.6389,38.6389,38.1494,38.1494,3261,0
+TRFM.US,D,20241114,000000,37.84,38.22,37.5637,37.5637,3424,0
+TRFM.US,D,20241115,000000,37.2101,37.2101,36.87,37.0517,10268,0
+TRFM.US,D,20241118,000000,37.52,37.52,37.27,37.3544,2004,0
+TRFM.US,D,20241119,000000,37.71,37.9733,37.69,37.9733,1844,0
+TRFM.US,D,20241120,000000,37.9,38.0946,37.743,38.0946,1925,0
+TRFM.US,D,20241121,000000,38.65,38.96,38.38,38.794,20583,0
+TRFM.US,D,20241122,000000,38.8895,39.2274,38.85,39.2274,1608,0
+TRFM.US,D,20241125,000000,39.43,39.4399,39.43,39.4399,421,0
+TRFM.US,D,20241126,000000,39.39,39.4,39.245,39.3172,2756,0
+TRFM.US,D,20241127,000000,39.03,39.3,38.68,38.9587,6096,0
+TRFM.US,D,20241202,000000,39.61,39.61,39.5647,39.5647,1047,0
+TRFM.US,D,20241203,000000,39.69,39.8467,39.46,39.8467,3741,0
+TRFM.US,D,20241204,000000,40.58,40.58,40.3905,40.5748,6159,0
+TRFM.US,D,20241205,000000,40.4677,40.55,40.1797,40.1797,7430,0
+TRFM.US,D,20241206,000000,40.48,40.7398,40.47,40.6436,7765,0
+TRFM.US,D,20241209,000000,40.78,40.78,40.17,40.1997,3332,0
+TRFM.US,D,20241210,000000,39.725,39.725,39.404,39.404,1934,0
+TRFM.US,D,20241211,000000,39.8495,40.1598,39.83,40.0686,3963,0
+TRFM.US,D,20241212,000000,40.03,40.03,39.8363,39.8363,2936,0
+TRFM.US,D,20241213,000000,40.02,40.02,39.6399,39.8437,1977,0
+TRFM.US,D,20241216,000000,40.05,40.3539,40.05,40.3539,982,0
+TRFM.US,D,20241217,000000,40.06,40.09,40.0191,40.0191,1518,0
+TRFM.US,D,20241218,000000,40.055,40.1,38.25,38.3791,2351,0
+TRFM.US,D,20241219,000000,38.56,38.56,38.2599,38.2696,3781,0
+TRFM.US,D,20241220,000000,38.01,39.02,38,38.7451,4914,0
+TRFM.US,D,20241223,000000,38.6,38.8,38.6,38.7952,15111,0
+TRFM.US,D,20241224,000000,39.0796,39.24,38.96,39.2251,1900,0
+TRFM.US,D,20241226,000000,39.4,39.46,39.27,39.34,3323,0
+TRFM.US,D,20241227,000000,38.71,39.23,38.521,38.8076,4833,0
+TRFM.US,D,20241230,000000,37.91,38.47,37.91,38.3286,6120,0
+TRFM.US,D,20241231,000000,38.14,38.18,37.9533,37.9533,2025,0
+TRFM.US,D,20250102,000000,38.45,38.45,37.94,38.2095,1815,0
+TRFM.US,D,20250103,000000,38.99,39.2082,38.47,39.1458,1807,0
+TRFM.US,D,20250106,000000,39.88,39.88,39.5699,39.6033,5830,0
+TRFM.US,D,20250107,000000,39.87,39.87,38.97,39.0399,4899,0
+TRFM.US,D,20250108,000000,38.79,38.91,38.64,38.8759,3338,0
+TRFM.US,D,20250110,000000,38.27,38.4015,38.18,38.3,8548,0
+TRFM.US,D,20250113,000000,37.6,37.8642,37.5,37.8642,1564,0
+TRFM.US,D,20250114,000000,38.4,38.55,38.0701,38.276,6657,0
+TRFM.US,D,20250115,000000,39.17,39.26,38.95,39.1029,4078,0
+TRFM.US,D,20250116,000000,39.3,39.56,39.3,39.3652,2191,0
+TRFM.US,D,20250117,000000,39.87,40.06,39.7238,39.7238,7435,0
+TRFM.US,D,20250121,000000,40.0365,40.49,39.87,40.49,6787,0
+TRFM.US,D,20250122,000000,40.85,40.86,40.6881,40.6881,2292,0
+TRFM.US,D,20250123,000000,40.3981,40.774,40.3981,40.774,8035,0
+TRFM.US,D,20250124,000000,41.01,41.095,40.73,40.7515,3947,0
+TRFM.US,D,20250127,000000,38.88,39.49,38.54,38.8037,6450,0
+TRFM.US,D,20250128,000000,39.26,39.74,39.25,39.7334,1746,0
+TRFM.US,D,20250129,000000,39.84,39.87,39.4917,39.7174,5958,0
+TRFM.US,D,20250130,000000,40.28,40.54,40.08,40.3977,3702,0
+TRFM.US,D,20250131,000000,40.84,40.96,40.33,40.345,119886,0
+TRFM.US,D,20250203,000000,39.995,40.1593,39.14,39.9763,4129,0
+TRFM.US,D,20250204,000000,40.31,40.51,40.12,40.51,2766,0
+TRFM.US,D,20250205,000000,40.44,40.76,40.44,40.7515,3947,0
+TRFM.US,D,20250206,000000,40.8,40.8,40.49,40.7709,4246,0
+TRFM.US,D,20250207,000000,40.75,41.17,40.71,40.712,3195,0
+TRFM.US,D,20250210,000000,41.07,41.27,41.07,41.214,5114,0
+TRFM.US,D,20250211,000000,40.8137,40.97,40.67,40.6718,3291,0
+TRFM.US,D,20250212,000000,40.45,40.8,40.25,40.6362,4077,0
+TRFM.US,D,20250213,000000,40.8351,41.1736,40.8351,41.1736,2110,0
+TRFM.US,D,20250214,000000,41.31,41.52,41.1999,41.3922,7197,0
+TRFM.US,D,20250218,000000,41.67,41.7895,41.61,41.7592,5279,0
+TRFM.US,D,20250219,000000,41.35,41.54,41.35,41.352,2050,0
+TRFM.US,D,20250220,000000,40.81,41.36,40.64,40.9092,3378,0
+TRFM.US,D,20250221,000000,40.8,40.8,39.6625,39.6625,6047,0
+TRFM.US,D,20250224,000000,39,39.29,38.79,39.13,5982,0
+TRFM.US,D,20250225,000000,38.7,38.84,37.97,38.3532,6674,0
+TRFM.US,D,20250226,000000,39.03,39.03,38.81,38.91,9826,0
+TRFM.US,D,20250227,000000,38.77,39.28,37.9279,37.9279,7102,0
+TRFM.US,D,20250228,000000,38.03,38.1884,37.5484,38.1884,1375,0
+TRFM.US,D,20250303,000000,38.26,38.58,36.95,37.045,3250,0
+TRFM.US,D,20250304,000000,36.39,37.275,35.965,37.003,4842,0
+TRFM.US,D,20250305,000000,37.17,37.9095,37.1699,37.8976,5153,0
+TRFM.US,D,20250306,000000,36.99,37.44,36.4216,36.4216,4036,0
+TRFM.US,D,20250307,000000,36.1809,36.58,35.4147,36.5335,3481,0
+TRFM.US,D,20250310,000000,35.04,35.33,34.4899,34.7961,8480,0
+TRFM.US,D,20250311,000000,34.81,35.72,34.79,35.3303,9689,0
+TRFM.US,D,20250312,000000,35.72,35.94,35.72,35.86,5820,0
+TRFM.US,D,20250313,000000,35.17,35.17,34.7985,34.9983,3392,0
+TRFM.US,D,20250314,000000,35.7365,36.1129,35.6,36.1129,6254,0
+TRFM.US,D,20250317,000000,36.47,36.959,36.07,36.7468,5943,0
+TRFM.US,D,20250318,000000,36.11,36.29,36.11,36.2025,2888,0
+TRFM.US,D,20250319,000000,36.705,37.01,36.5399,36.8075,1916,0
+TRFM.US,D,20250320,000000,36.73,36.77,36.4787,36.5106,5055,0
+TRFM.US,D,20250321,000000,36.1,36.3839,36.1,36.3839,849,0
+TRFM.US,D,20250324,000000,37.24,37.2931,37.1796,37.2931,3990,0
+TRFM.US,D,20250325,000000,37.31,37.3155,37.195,37.3155,57392,0
+TRFM.US,D,20250326,000000,36.82,37.29,36.22,36.3656,3839,0
+TRFM.US,D,20250327,000000,36.21,36.21,35.8161,35.8161,1970,0
+TRFM.US,D,20250328,000000,35.21,35.21,34.778,34.7886,2927,0
+TRFM.US,D,20250331,000000,33.88,34.51,33.5597,34.51,3589,0
+TRFM.US,D,20250401,000000,34.25,34.89,34.25,34.89,3507,0
+TRFM.US,D,20250402,000000,34.61,35.56,34.19,35.24,2002,0
+TRFM.US,D,20250403,000000,33.23,33.23,32.7067,32.7067,980,0
+TRFM.US,D,20250404,000000,30.2,31.36,30.2,30.3399,8168,0
+TRFM.US,D,20250407,000000,29.9775,30.88,29.92,30.4749,6995,0
+TRFM.US,D,20250408,000000,31.66,31.77,29.73,29.8998,9858,0
+TRFM.US,D,20250409,000000,30.05,33.7923,29.97,33.7923,6921,0
+TRFM.US,D,20250410,000000,32.81,32.81,31.7366,32.2008,6409,0
+TRFM.US,D,20250411,000000,32.01,32.7351,31.8299,32.7351,1235,0
+TRFM.US,D,20250414,000000,33.43,33.43,32.79,33.0044,1484,0
+TRFM.US,D,20250415,000000,33.15,33.44,33.15,33.2439,703,0
+TRFM.US,D,20250416,000000,32.8108,32.86,32.06,32.5424,6124,0
+TRFM.US,D,20250417,000000,32.43,32.775,32.43,32.5781,2377,0
+TRFM.US,D,20250421,000000,32.04,32.04,31.3699,31.6931,2684,0
+TRFM.US,D,20250422,000000,32.24,32.56,32.12,32.5534,3073,0
+TRFM.US,D,20250423,000000,34.36,34.36,33.49,33.6073,1964,0
+TRFM.US,D,20250424,000000,34.47,34.9029,34.47,34.9029,1643,0
+TRFM.US,D,20250425,000000,35.04,35.3558,34.9,35.297,2952,0
+TRFM.US,D,20250428,000000,35.245,35.4,34.93,35.3952,12090,0
+TRFM.US,D,20250429,000000,35.29,35.64,35.29,35.6128,7462,0
+TRFM.US,D,20250430,000000,34.93,35.5676,34.9296,35.5676,43490,0
+TRFM.US,D,20250501,000000,36.06,36.37,35.9452,35.9452,24497,0
+TRFM.US,D,20250502,000000,36.6,36.84,36.46,36.6954,4236,0
+TRFM.US,D,20250505,000000,36.77,36.94,36.6516,36.6516,8536,0
+TRFM.US,D,20250506,000000,36.07,36.5,36.07,36.4808,6682,0
+TRFM.US,D,20250507,000000,36.392,36.5753,36.22,36.5753,5032,0
+TRFM.US,D,20250508,000000,37.475,37.5,37.07,37.2339,2950,0
+TRFM.US,D,20250509,000000,37.11,37.232,37.1,37.232,2849,0
+TRFM.US,D,20250512,000000,38.46,38.9744,38.46,38.934,5332,0
+TRFM.US,D,20250513,000000,39.17,39.98,39.17,39.8644,2940,0
+TRFM.US,D,20250514,000000,40.07,40.0757,40.004234,40.0757,2040,0
+TRFM.US,D,20250515,000000,39.84,40.09,39.8399,39.915,2728,0
+TRFM.US,D,20250516,000000,40.01,40.2095,39.97,40.1492,8938,0
+TRFM.US,D,20250519,000000,39.87,40.135,39.53,40.0682,11241,0
+TRFM.US,D,20250520,000000,39.97,40.0458,39.9,40.0458,4410,0
+TRFM.US,D,20250521,000000,39.83,39.9346,39.299,39.299,3978,0
+TRFM.US,D,20250522,000000,39.48,39.65,39.26,39.422,11458,0
+TRFM.US,D,20250523,000000,39.21,39.515,39.1899,39.2877,2479,0
+TRFM.US,D,20250527,000000,40.0965,40.19,39.79,40.1451,9353,0
+TRFM.US,D,20250528,000000,40.121,40.121,39.8338,39.8338,3183,0
+TRFM.US,D,20250529,000000,39.67,40.33,39.645,39.7027,6978,0
+TRFM.US,D,20250530,000000,39.53,39.6609,39.09,39.6609,2703,0
+TRFM.US,D,20250602,000000,39.6,39.9148,39.186,39.9148,2760,0
+TRFM.US,D,20250603,000000,40.21,40.49,40.2099,40.4666,4199,0
+TRFM.US,D,20250604,000000,40.62,40.83,40.62,40.7135,10400,0
+TRFM.US,D,20250605,000000,40.8674,41.21,40.6799,40.6799,3571,0
+TRFM.US,D,20250606,000000,41.107,41.12,40.97,41.12,3910,0
+TRFM.US,D,20250609,000000,41.29,41.33,41.1757,41.1757,8437,0
+TRFM.US,D,20250610,000000,41.15,41.15,40.95,41.0254,2015,0
+TRFM.US,D,20250611,000000,41.16,41.42,41.04,41.1686,14878,0
+TRFM.US,D,20250612,000000,41.09,41.24,41.0599,41.0736,8314,0
+TRFM.US,D,20250613,000000,40.6298,40.795,40.3272,40.3272,2924,0
+TRFM.US,D,20250616,000000,41.02,41.3701,41.0199,41.2395,7211,0
+TRFM.US,D,20250617,000000,41.02,41.26,40.9009,40.9009,29698,0
+TRFM.US,D,20250618,000000,41.13,41.13,40.9612,40.9612,2045,0
+TRFM.US,D,20250620,000000,41.21,41.21,40.605,40.77,4605,0
+TRFM.US,D,20250623,000000,40.97,41.1008,40.66,41.1008,2649,0
+TRFM.US,D,20250624,000000,42.028,42.22,42,42.22,5349,0
+TRFM.US,D,20250625,000000,42.22,42.43,41.97,42.09,3988,0
+TRFM.US,D,20250626,000000,42.43,42.79,42.43,42.79,1343,0
+TRFM.US,D,20250627,000000,42.9499,43.01,42.53,42.7937,2917,0
+TRFM.US,D,20250630,000000,43,43.19,43,43.19,6660,0
+TRFM.US,D,20250701,000000,42.84,42.93,42.27,42.56,6277,0
+TRFM.US,D,20250702,000000,42.48,42.801,42.46,42.801,8612,0
+TRFM.US,D,20250703,000000,43.19,43.49,43.02,43.4046,1967,0
+TRFM.US,D,20250707,000000,43.24,43.32,43.11,43.14,3666,0
+TRFM.US,D,20250708,000000,43.3,43.4,43.1,43.28,6637,0
+TRFM.US,D,20250709,000000,43.46,43.5021,43.41,43.5021,1688,0
+TRFM.US,D,20250710,000000,43.35,43.35,42.99,43.102,2297,0
+TRFM.US,D,20250711,000000,42.85,43.11,42.7499,42.8227,8894,0
+TRFM.US,D,20250714,000000,42.7,43.135,42.7,42.9931,8544,0
+TRFM.US,D,20250715,000000,43.32,43.41,43.1877,43.1877,2647,0
+TRFM.US,D,20250716,000000,42.98,43.32,42.7699,43.3051,27635,0
+TRFM.US,D,20250718,000000,44.08,44.25,43.9339,44.1011,2468,0
+TRFM.US,D,20250721,000000,44.4297,44.4297,44.041,44.041,3645,0
+TRFM.US,D,20250722,000000,44,44,43.5,43.71,5687,0
+TRFM.US,D,20250723,000000,44.01,44.2181,44.0099,44.2181,2088,0
+TRFM.US,D,20250724,000000,44.16,44.2101,44.095,44.1659,3555,0
+TRFM.US,D,20250725,000000,44.3,44.4,44.28,44.3809,3859,0
+TRFM.US,D,20250728,000000,44.49,44.67,44.34,44.544,7062,0
+TRFM.US,D,20250729,000000,44.995,44.995,44.3286,44.3653,238221,0
+TRFM.US,D,20250730,000000,44.45,44.76,44.13,44.4472,30351,0
+TRFM.US,D,20250731,000000,44.76,44.76,44.0428,44.0428,13650,0
+TRFM.US,D,20250801,000000,43.2518,43.42,42.64,43.1802,17766,0
+TRFM.US,D,20250804,000000,43.81,44.22,43.68,44.22,8726,0
+TRFM.US,D,20250805,000000,44.3975,44.63,43.73,43.9329,2520,0
+TRFM.US,D,20250806,000000,43.82,44.11,43.82,44.11,2165,0
+TRFM.US,D,20250807,000000,44.57,44.59,43.69,44.013,5909,0
+TRFM.US,D,20250808,000000,44.2127,44.2127,43.92,43.9232,14513,0
+TRFM.US,D,20250811,000000,44.1244,44.19,43.6285,43.6285,11645,0
+TRFM.US,D,20250812,000000,44.17,44.6349,43.85,44.6349,8170,0
+TRFM.US,D,20250813,000000,44.67,45.12,44.67,44.916,21620,0
+TRFM.US,D,20250814,000000,44.56,44.56,44.2326,44.4843,6532,0
+TRFM.US,D,20250815,000000,44.35,44.67,44.2696,44.4278,15181,0
+TRFM.US,D,20250818,000000,44.56,44.7746,44.53,44.7746,17779,0
+TRFM.US,D,20250819,000000,44.45,44.78,43.8037,43.8037,8244,0
+TRFM.US,D,20250820,000000,43.58,43.5826,43.22,43.5826,5193,0
+TRFM.US,D,20250821,000000,43.63,43.66,43.44,43.61,3941,0
+TRFM.US,D,20250822,000000,44.34,44.8197,44.34,44.7062,5044,0
+TRFM.US,D,20250825,000000,44.675,44.73,44.4853,44.4853,4321,0
+TRFM.US,D,20250826,000000,44.71,44.93,44.59,44.86,45004,0
+TRFM.US,D,20250827,000000,44.8,44.98,44.79,44.9586,6984,0
+TRFM.US,D,20250828,000000,45.42,45.84,45.21,45.7986,13973,0
+TRFM.US,D,20250829,000000,45.44,45.44,44.936,45.0365,9401,0
+TRFM.US,D,20250902,000000,44.26,44.6299,44.0262,44.45,18840,0
+TRFM.US,D,20250903,000000,44.5605,44.59,44.3616,44.5663,3181,0
+TRFM.US,D,20250904,000000,44.5,44.9289,44.34,44.9289,7655,0
+TRFM.US,D,20250905,000000,45.51,45.64,45.06,45.442,6963,0
+TRFM.US,D,20250908,000000,45.88,46.05,45.85,46.0069,11004,0
+TRFM.US,D,20250909,000000,45.914019,46.1992,45.914019,46.1992,7170,0
+TRFM.US,D,20250910,000000,46.8,46.8,46.32,46.5198,8223,0
+TRFM.US,D,20250911,000000,46.88,47.18,46.58,47.0036,2292,0
+TRFM.US,D,20250912,000000,46.9199,46.95,46.7596,46.8394,15345,0
+TRFM.US,D,20250915,000000,47.31,47.51,47.11,47.4804,10827,0
+TRFM.US,D,20250916,000000,47.58,47.7046,47.38,47.7046,5583,0
+TRFM.US,D,20250917,000000,47.66,47.8,47.48,47.7757,12683,0
+TRFM.US,D,20250918,000000,48.24,48.659,48.24,48.5575,7942,0
+TRFM.US,D,20250919,000000,48.58,48.8189,48.38,48.8189,11397,0
+TRFM.US,D,20250922,000000,48.68,49.22,48.68,49.2065,17175,0
+TRFM.US,D,20250923,000000,49.0163,49.26,48.5528,48.6887,6071,0
+TRFM.US,D,20250924,000000,48.57,48.57,48.1999,48.2384,9650,0
+TRFM.US,D,20250925,000000,47.32,48.0601,47.32,47.9052,4509,0
+TRFM.US,D,20250926,000000,47.9003,48.03,47.66,47.9893,7811,0
+TRFM.US,D,20250929,000000,48.5,48.53,48.3399,48.3635,10248,0
+TRFM.US,D,20250930,000000,48.505,48.505,48.03,48.4322,11228,0
+TRFM.US,D,20251001,000000,48.49,48.8793,48.49,48.8793,44411,0
+TRFM.US,D,20251002,000000,49.36,49.39,49.05,49.3514,14303,0
+TRFM.US,D,20251003,000000,49.53,49.61,49.0655,49.1876,12882,0
+TRFM.US,D,20251006,000000,49.97,50.3,49.825,49.874,24451,0
+TRFM.US,D,20251007,000000,49.96,50,48.99,49.2308,12596,0
+TRFM.US,D,20251008,000000,49.64,50.1626,49.462,50.1626,16363,0
+TRFM.US,D,20251009,000000,50.22,50.24,49.72,50.0248,14349,0
+TRFM.US,D,20251010,000000,50.25,50.25,47.9857,47.9857,23141,0
+TRFM.US,D,20251013,000000,49.1602,49.49,48.93,49.3761,5682,0
+TRFM.US,D,20251014,000000,48.52,49.62,48.24,49.1487,6943,0
+TRFM.US,D,20251015,000000,50,50.07,49.35,49.5974,8577,0
+TRFM.US,D,20251016,000000,50.05,50.05,49.0913,49.1955,8386,0
+TRFM.US,D,20251017,000000,48.902,49.16,48.63,48.893,7109,0
+TRFM.US,D,20251020,000000,49.53,49.66,49.27,49.61,7573,0
+TRFM.US,D,20251021,000000,49.19,49.67,49.19,49.53,7765,0
+TRFM.US,D,20251022,000000,49.27,49.35,48.1,48.5798,30342,0
+TRFM.US,D,20251023,000000,48.94,49.63,48.9399,49.5622,19176,0
+TRFM.US,D,20251024,000000,50.2368,50.47,50.205,50.2319,16346,0
+TRFM.US,D,20251027,000000,51.11,51.11,50.7557,50.942,10760,0
+TRFM.US,D,20251028,000000,50.92,51.09,50.76,50.7772,15702,0
+TRFM.US,D,20251029,000000,51.14,51.33,50.8,51.0301,14084,0
+TRFM.US,D,20251030,000000,50.58,50.87,50.31,50.31,10297,0
+TRFM.US,D,20251031,000000,50.9,51.06,50.54,50.9126,7671,0
+TRFM.US,D,20251103,000000,51.13,51.23,50.52,50.8754,7916,0
+TRFM.US,D,20251104,000000,49.69,50.19,49.24,49.2486,29786,0
+TRFM.US,D,20251105,000000,49.51,50.09,49.26,49.7913,10775,0
+TRFM.US,D,20251106,000000,50.028,50.13,48.8517,49.01,17206,0
+TRFM.US,D,20251107,000000,48.17,48.9259,47.54,48.9259,8960,0
+TRFM.US,D,20251110,000000,49.9995,50.06,49.4805,49.9813,7215,0
+TRFM.US,D,20251111,000000,49.64,49.64,49.19,49.2997,7317,0
+TRFM.US,D,20251112,000000,49.6,49.72,49.0407,49.1148,12161,0
+TRFM.US,D,20251113,000000,48.22,48.5282,47.2399,47.4834,9228,0
+TRFM.US,D,20251114,000000,46.54,47.936,46.37,47.27,14031,0
+TRFM.US,D,20251117,000000,47.2,47.29,46.29,46.4987,16407,0
+TRFM.US,D,20251118,000000,46.39,46.47,45.73,46.0835,9006,0
+TRFM.US,D,20251119,000000,46.05,46.47,45.88,46.14,20871,0
+TRFM.US,D,20251120,000000,47.31,47.31,44.6393,44.6393,8102,0
+TRFM.US,D,20251121,000000,44.6573,45.17,43.760107,44.9359,10385,0
+TRFM.US,D,20251124,000000,45.75,46.1414,45.675,46.1414,11273,0
+TRFM.US,D,20251125,000000,46,46.7093,45.59,46.7034,14931,0
+TRFM.US,D,20251126,000000,46.95,47.36,46.9225,47.1886,11640,0
+TRFM.US,D,20251128,000000,47.6,47.79,47.47,47.7542,5056,0
+TRFM.US,D,20251201,000000,47.4,47.67,47.13,47.2669,24957,0
+TRFM.US,D,20251202,000000,47.885,47.89,47.5858,47.64,13117,0
+TRFM.US,D,20251203,000000,47.31,48.13,47.28,48.12,15523,0
+TRFM.US,D,20251204,000000,48.18,48.59,48.0172,48.58,38275,0
+TRFM.US,D,20251205,000000,48.78,49,48.62,48.75,13212,0
+TRFM.US,D,20251208,000000,48.98,48.98,48.645,48.82,7929,0
+TRFM.US,D,20251209,000000,48.72,49.07,48.64,48.97,14841,0
+TRFM.US,D,20251210,000000,48.71,49.432,48.71,49.29,11954,0
+TRFM.US,D,20251211,000000,48.83,49.4,48.72,49.375,10628,0
+TRFM.US,D,20251212,000000,49.24,49.33,47.865,48.05,5965,0
+TRFM.US,D,20251215,000000,48.2,48.2,47.4188,47.47,13869,0
+TRFM.US,D,20251216,000000,47.35,47.54,46.965,47.448,17550,0
+TRFM.US,D,20251217,000000,47.6,47.6,46.1861,46.1861,8547,0
+TRFM.US,D,20251218,000000,47,47.3958,47,47.0937,15272,0
+TRFM.US,D,20251219,000000,47.74,48.22,47.38,48.1537,6657,0
+TRFM.US,D,20251222,000000,48.6187,48.72,48.55,48.6125,21048,0
+TRFM.US,D,20251223,000000,48.43,48.5117,48.21,48.464,14659,0
+TRFM.US,D,20251224,000000,48.53,48.55,48.41,48.47,4645,0
+TRFM.US,D,20251226,000000,48.58,48.58,48.43,48.5261,12348,0
+TRFM.US,D,20251229,000000,48.36,48.53,48.09,48.24,77321,0
+TRFM.US,D,20251230,000000,48.32,48.445,48.1337,48.1337,181684,0
+TRFM.US,D,20251231,000000,48,48.17,47.62,47.65,9481,0
+TRFM.US,D,20260102,000000,48.14,48.51,48.05,48.51,47791,0
+TRFM.US,D,20260105,000000,48.92,49.22,48.77,49.08,34184,0
+TRFM.US,D,20260106,000000,49.29,50.24,49.26,50.24,24117,0
+TRFM.US,D,20260107,000000,50,50.185,49.655,49.93,12387,0
+TRFM.US,D,20260108,000000,49.335,49.85,49.2,49.42,13837,0
+TRFM.US,D,20260109,000000,49.67,50.09,49.64,50.08,11749,0
+TRFM.US,D,20260112,000000,49.94,50.59,49.87,50.56,25507,0
+TRFM.US,D,20260113,000000,50.5,50.7,50.22,50.39,15903,0
+TRFM.US,D,20260114,000000,49.8821,50.3,49.555,49.93,10530,0
+TRFM.US,D,20260115,000000,50.54,50.76,50.306,50.306,14244,0
+TRFM.US,D,20260116,000000,50.38,50.62,50.215,50.43,17020,0
+TRFM.US,D,20260120,000000,49.65,49.97,49.22,49.3051,17366,0
+TRFM.US,D,20260121,000000,49.6374,50.17,49.12,49.83,20367,0
+TRFM.US,D,20260122,000000,50.45,50.56,49.96,50.27,31576,0
+TRFM.US,D,20260123,000000,49.99,50.27,49.84,50.0441,19653,0
+TRFM.US,D,20260126,000000,50.08,50.46,50.08,50.1425,13181,0
+TRFM.US,D,20260127,000000,50.4267,50.88,50.4267,50.85,24621,0
+TRFM.US,D,20260128,000000,51.3,51.31,50.92,51.03,55268,0
+TRFM.US,D,20260129,000000,50.7,51.05,49.7,50.6181,14190,0
+TRFM.US,D,20260130,000000,50.49,50.49,48.9877,49.14,14365,0
+TRFM.US,D,20260202,000000,49.21,49.8299,48.9,49.58,19307,0
+TRFM.US,D,20260203,000000,49.85,49.87,48.16,49.1,27422,0
+TRFM.US,D,20260204,000000,49.17,49.18,47.12,47.772,12134,0
+TRFM.US,D,20260205,000000,47.35,47.87,46.86,47.07,14898,0
+TRFM.US,D,20260206,000000,48.22,49.06,47.69,48.8711,30719,0
+TRFM.US,D,20260209,000000,49.19,49.85,48.75,49.68,22043,0
+TRFM.US,D,20260210,000000,49.565,50.11,49.56,49.6208,9920,0
+TRFM.US,D,20260211,000000,50.32,50.36,49.125,49.59,20033,0
+TRFM.US,D,20260212,000000,49.91,50.01,48.5715,48.725,16827,0
+TRFM.US,D,20260213,000000,48.76,49.53,48.526,49.29,28349,0
+TRFM.US,D,20260217,000000,48.99,49.3054,48.41,49.0493,39386,0
+TRFM.US,D,20260218,000000,49.21,49.915,49.08,49.4966,13680,0
diff --git a/daily/us/nyse etfs/2/tua.us.txt b/daily/us/nyse etfs/2/tua.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79eaebaa72e88ee3cd43b5896057974891cecd08
--- /dev/null
+++ b/daily/us/nyse etfs/2/tua.us.txt	
@@ -0,0 +1,816 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUA.US,D,20221116,000000,25.025,25.04,25.023,25.035,39194,0
+TUA.US,D,20221117,000000,24.8743,24.95,24.8017,24.836,609359,0
+TUA.US,D,20221118,000000,24.81,24.81,24.685,24.685,886,0
+TUA.US,D,20221121,000000,24.68,24.7,24.62,24.69,12588,0
+TUA.US,D,20221122,000000,24.63,24.67,24.63,24.66,9269,0
+TUA.US,D,20221123,000000,24.63,24.71,24.63,24.6888,4886,0
+TUA.US,D,20221125,000000,24.66,24.71,24.65,24.71,2662,0
+TUA.US,D,20221128,000000,24.77,24.81,24.71,24.75,12712,0
+TUA.US,D,20221129,000000,24.6913,24.79,24.68,24.7033,22992,0
+TUA.US,D,20221130,000000,24.58,24.9964,24.5504,24.9964,3082,0
+TUA.US,D,20221201,000000,25.1,25.31,25.09,25.31,12026,0
+TUA.US,D,20221202,000000,25.07,25.28,25.02,25.25,20921,0
+TUA.US,D,20221205,000000,25.14,25.14,24.9362,24.9362,5706,0
+TUA.US,D,20221206,000000,24.96,25.04,24.96,25.0253,11651,0
+TUA.US,D,20221207,000000,25.19,25.32,25.19,25.277,7088,0
+TUA.US,D,20221208,000000,25.155,25.27,25.13,25.1374,63053,0
+TUA.US,D,20221209,000000,25.2,25.24,25.1,25.1,339800,0
+TUA.US,D,20221212,000000,25.13,25.13,24.945,24.9859,36900,0
+TUA.US,D,20221213,000000,25.52,25.525,25.375,25.39,11798,0
+TUA.US,D,20221214,000000,25.54,25.59,25.2236,25.4099,77624,0
+TUA.US,D,20221215,000000,25.41,25.42,25.3002,25.36,6569,0
+TUA.US,D,20221216,000000,25.25,25.6087,25.24,25.465,342608,0
+TUA.US,D,20221219,000000,25.46,25.46,25.315,25.315,197896,0
+TUA.US,D,20221220,000000,25.2,25.35,25.19,25.31,141369,0
+TUA.US,D,20221221,000000,25.4,25.44,25.36,25.3926,92254,0
+TUA.US,D,20221222,000000,25.4,25.4,25.285,25.29,53266,0
+TUA.US,D,20221223,000000,25.25,25.25,25.17,25.18,99968,0
+TUA.US,D,20221227,000000,24.98,25.04,24.89,24.965,65661,0
+TUA.US,D,20221228,000000,24.99,25.01,24.9,24.945,68516,0
+TUA.US,D,20221229,000000,24.94,24.9699,24.8952,24.9299,79247,0
+TUA.US,D,20221230,000000,24.8,24.8,24.735,24.785,27081,0
+TUA.US,D,20230103,000000,24.87,24.9193,24.8,24.8585,40618,0
+TUA.US,D,20230104,000000,25.07,25.18,24.89,24.955,57515,0
+TUA.US,D,20230105,000000,24.7,24.8,24.67,24.7594,348718,0
+TUA.US,D,20230106,000000,24.87,25.23,24.83,25.225,52999,0
+TUA.US,D,20230109,000000,25.249,25.37,25.24,25.3373,122974,0
+TUA.US,D,20230110,000000,25.23,25.25,25.19,25.2396,24551,0
+TUA.US,D,20230111,000000,25.18,25.3,25.18,25.2983,33132,0
+TUA.US,D,20230112,000000,25.4636,25.53,25.4,25.5036,33325,0
+TUA.US,D,20230113,000000,25.47,25.47,25.27,25.2985,25065,0
+TUA.US,D,20230117,000000,25.26,25.35,25.25,25.33,129160,0
+TUA.US,D,20230118,000000,25.66,25.66,25.55,25.635,591873,0
+TUA.US,D,20230119,000000,25.599,25.6,25.5,25.5697,33700,0
+TUA.US,D,20230120,000000,25.5,25.5,25.36,25.445,40132,0
+TUA.US,D,20230123,000000,25.37,25.37,25.28,25.29,69058,0
+TUA.US,D,20230124,000000,25.29,25.38,25.28,25.3598,11404,0
+TUA.US,D,20230125,000000,25.38,25.45,25.37,25.415,7414,0
+TUA.US,D,20230126,000000,25.2572,25.26,25.18,25.19,31224,0
+TUA.US,D,20230127,000000,25.14,25.16,25.1222,25.1482,72623,0
+TUA.US,D,20230130,000000,25.05,25.06,25.01,25.03,36682,0
+TUA.US,D,20230131,000000,25.13,25.19,25.0975,25.189,15007,0
+TUA.US,D,20230201,000000,25.22,25.46,25.0828,25.44,47207,0
+TUA.US,D,20230202,000000,25.5,25.5099,25.4,25.41,39741,0
+TUA.US,D,20230203,000000,25.1,25.13,24.94,24.945,200134,0
+TUA.US,D,20230206,000000,24.76,24.76,24.5732,24.5732,118542,0
+TUA.US,D,20230207,000000,24.62,24.745,24.5615,24.58,78208,0
+TUA.US,D,20230208,000000,24.61,24.65,24.557,24.65,25655,0
+TUA.US,D,20230209,000000,24.66,24.66,24.4641,24.4915,39580,0
+TUA.US,D,20230210,000000,24.51,24.526,24.43,24.43,78541,0
+TUA.US,D,20230213,000000,24.36,24.51,24.36,24.51,85003,0
+TUA.US,D,20230214,000000,24.27,24.3,24.1473,24.16,30396,0
+TUA.US,D,20230215,000000,24.12,24.2,24.1101,24.165,64287,0
+TUA.US,D,20230216,000000,24.1463,24.24,24.1055,24.1418,142124,0
+TUA.US,D,20230217,000000,24.08,24.22,24.0626,24.21,49970,0
+TUA.US,D,20230221,000000,24.11,24.11,23.96,23.975,124326,0
+TUA.US,D,20230222,000000,24.06,24.0959,23.985,23.995,142383,0
+TUA.US,D,20230223,000000,23.89,23.91,23.85,23.88,49247,0
+TUA.US,D,20230224,000000,23.68,23.7159,23.6205,23.691,269768,0
+TUA.US,D,20230227,000000,23.77,23.78,23.7,23.76,335180,0
+TUA.US,D,20230228,000000,23.63,23.715,23.6053,23.69,17817,0
+TUA.US,D,20230301,000000,23.58,23.59,23.4433,23.46,26793,0
+TUA.US,D,20230302,000000,23.35,23.455,23.338,23.455,36820,0
+TUA.US,D,20230303,000000,23.49,23.54,23.4,23.535,31314,0
+TUA.US,D,20230306,000000,23.52,23.5337,23.4499,23.4599,8219,0
+TUA.US,D,20230307,000000,23.5066,23.5066,23.19,23.195,91189,0
+TUA.US,D,20230308,000000,23.21,23.2605,23.05,23.0705,109547,0
+TUA.US,D,20230309,000000,23.27,23.52,23.2507,23.505,98033,0
+TUA.US,D,20230310,000000,24.05,24.2889,23.89,24.285,271865,0
+TUA.US,D,20230313,000000,25.43,25.65,25.01,25.64,799086,0
+TUA.US,D,20230314,000000,25.01,25.18,24.69,25.09,109638,0
+TUA.US,D,20230315,000000,26.11,26.26,25.57,25.9181,290835,0
+TUA.US,D,20230316,000000,25.94,26.01,25.16,25.2782,108491,0
+TUA.US,D,20230317,000000,25.54,26.15,25.53,25.98,89496,0
+TUA.US,D,20230320,000000,26.11,26.15,25.66,25.78,139305,0
+TUA.US,D,20230321,000000,25.4,25.47,25.203,25.25,54587,0
+TUA.US,D,20230322,000000,25.08,25.83,25.08,25.7833,115760,0
+TUA.US,D,20230323,000000,25.79,26.25,25.7799,26.19,193924,0
+TUA.US,D,20230324,000000,26.59,26.64,26.1734,26.2,109173,0
+TUA.US,D,20230327,000000,25.65,25.74,25.5383,25.5697,120841,0
+TUA.US,D,20230328,000000,25.48,25.4818,25.36,25.39,91502,0
+TUA.US,D,20230329,000000,25.24,25.41,25.2267,25.3045,25796,0
+TUA.US,D,20230330,000000,25.14,25.265,25.11,25.255,34878,0
+TUA.US,D,20230331,000000,25.2,25.39,25.16,25.3714,18526,0
+TUA.US,D,20230403,000000,25.26,25.54,25.21,25.5334,33224,0
+TUA.US,D,20230404,000000,25.45,25.89,25.45,25.86,41382,0
+TUA.US,D,20230405,000000,26.09,26.35,25.98,25.9859,47150,0
+TUA.US,D,20230406,000000,26.025,26.06,25.86,25.8907,26726,0
+TUA.US,D,20230410,000000,25.49,25.55,25.4201,25.475,153623,0
+TUA.US,D,20230411,000000,25.5,25.5,25.315,25.415,228323,0
+TUA.US,D,20230412,000000,25.61,25.61,25.437,25.56,121462,0
+TUA.US,D,20230413,000000,25.68,25.7354,25.54,25.57,84654,0
+TUA.US,D,20230414,000000,25.36,25.36,25.19,25.261,374382,0
+TUA.US,D,20230417,000000,25.15,25.15,25.0164,25.075,242788,0
+TUA.US,D,20230418,000000,25.05,25.0899,24.96,25.0005,75429,0
+TUA.US,D,20230419,000000,24.93,24.94,24.8485,24.885,175452,0
+TUA.US,D,20230420,000000,25.07,25.15,25.052,25.1203,93465,0
+TUA.US,D,20230421,000000,25.26,25.27,25.04,25.06,191803,0
+TUA.US,D,20230424,000000,25.13,25.18,25.12,25.1784,20778,0
+TUA.US,D,20230425,000000,25.31,25.64,25.28,25.5844,48562,0
+TUA.US,D,20230426,000000,25.55,25.57,25.29,25.45,102112,0
+TUA.US,D,20230427,000000,25.18,25.2,25.04,25.09,66357,0
+TUA.US,D,20230428,000000,25.18,25.22,25.1,25.22,40215,0
+TUA.US,D,20230501,000000,25.05,25.05,24.92,24.965,263920,0
+TUA.US,D,20230502,000000,24.96,25.3982,24.96,25.32,115402,0
+TUA.US,D,20230503,000000,25.41,25.635,25.3706,25.6205,66259,0
+TUA.US,D,20230504,000000,25.59,26.0727,25.57,25.84,131068,0
+TUA.US,D,20230505,000000,25.61,25.61,25.43,25.4777,52231,0
+TUA.US,D,20230508,000000,25.29,25.4,25.26,25.28,63020,0
+TUA.US,D,20230509,000000,25.26,25.26,25.1299,25.2,68433,0
+TUA.US,D,20230510,000000,25.34,25.51,25.33,25.48,22130,0
+TUA.US,D,20230511,000000,25.65,25.6845,25.47,25.4868,161658,0
+TUA.US,D,20230512,000000,25.48,25.5,25.2552,25.29,71348,0
+TUA.US,D,20230515,000000,25.26,25.29,25.23,25.27,48271,0
+TUA.US,D,20230516,000000,25.13,25.18,25,25.11,46768,0
+TUA.US,D,20230517,000000,25.06,25.06,24.88,24.93,111851,0
+TUA.US,D,20230518,000000,24.8,24.8,24.62,24.67,122202,0
+TUA.US,D,20230519,000000,24.55,24.805,24.5,24.56,20687,0
+TUA.US,D,20230522,000000,24.58,24.59,24.49,24.54,37864,0
+TUA.US,D,20230523,000000,24.4,24.49,24.35,24.47,64387,0
+TUA.US,D,20230524,000000,24.5,24.5,24.26,24.31,58177,0
+TUA.US,D,20230525,000000,24.03,24.1,23.75,23.89,207759,0
+TUA.US,D,20230526,000000,23.74,23.94,23.58,23.94,225501,0
+TUA.US,D,20230530,000000,23.79,24.05,23.77,24.05,171836,0
+TUA.US,D,20230531,000000,24.11,24.23,24.004,24.17,97204,0
+TUA.US,D,20230601,000000,24.21,24.36,24.21,24.315,28207,0
+TUA.US,D,20230602,000000,24.21,24.21,23.8392,23.91,128026,0
+TUA.US,D,20230605,000000,23.76,24.04,23.76,23.94,12992,0
+TUA.US,D,20230606,000000,23.84,23.855,23.7985,23.8,70473,0
+TUA.US,D,20230607,000000,23.78,23.795,23.625,23.71,6439103,0
+TUA.US,D,20230608,000000,23.79,23.89,23.7678,23.83,164988,0
+TUA.US,D,20230609,000000,23.68,23.69,23.585,23.6,738192,0
+TUA.US,D,20230612,000000,23.66,23.68,23.55,23.68,68931,0
+TUA.US,D,20230613,000000,23.79,23.79,23.3401,23.405,408252,0
+TUA.US,D,20230614,000000,23.54,23.55,23.11,23.304,2798710,0
+TUA.US,D,20230615,000000,23.46,23.5199,23.39,23.49,3403744,0
+TUA.US,D,20230616,000000,23.24,23.32,23.1304,23.28,180144,0
+TUA.US,D,20230620,000000,23.32,23.42,23.31,23.36,82344,0
+TUA.US,D,20230621,000000,23.25,23.3799,23.2229,23.305,278571,0
+TUA.US,D,20230622,000000,23.22,23.29,23.0965,23.12,682792,0
+TUA.US,D,20230623,000000,23.34,23.34,23.15,23.23,140565,0
+TUA.US,D,20230626,000000,23.29,23.3,23.2101,23.285,374066,0
+TUA.US,D,20230627,000000,23.17,23.19,22.94,22.98,151176,0
+TUA.US,D,20230628,000000,23,23.08,22.92,23.08,2738721,0
+TUA.US,D,20230629,000000,22.71,22.74,22.65,22.72,452159,0
+TUA.US,D,20230630,000000,22.67,22.72,22.63,22.68,297018,0
+TUA.US,D,20230703,000000,22.62,22.74,22.54,22.54,100899,0
+TUA.US,D,20230705,000000,22.63,22.63,22.505,22.52,115056,0
+TUA.US,D,20230706,000000,22.28,22.4,22.1,22.38,386743,0
+TUA.US,D,20230707,000000,22.48,22.6375,22.48,22.51,138611,0
+TUA.US,D,20230710,000000,22.56,22.7001,22.55,22.68,325403,0
+TUA.US,D,20230711,000000,22.64,22.6886,22.6,22.63,187218,0
+TUA.US,D,20230712,000000,22.95,23.035,22.925,23,251823,0
+TUA.US,D,20230713,000000,23.19,23.32,23.17,23.28,519021,0
+TUA.US,D,20230714,000000,23.13,23.16,22.93,22.93,139832,0
+TUA.US,D,20230717,000000,23.03,23.03,22.94,22.9904,46433,0
+TUA.US,D,20230718,000000,23.1,23.1,22.9485,22.95,20159,0
+TUA.US,D,20230719,000000,23.04,23.04,22.89,22.89,84363,0
+TUA.US,D,20230720,000000,22.76,22.83,22.6909,22.81,185688,0
+TUA.US,D,20230721,000000,22.81,22.81,22.74,22.74,90891,0
+TUA.US,D,20230724,000000,22.81,22.83,22.63,22.64,181957,0
+TUA.US,D,20230725,000000,22.54,22.61,22.53,22.61,51014,0
+TUA.US,D,20230726,000000,22.49,22.605,22.37,22.59,105170,0
+TUA.US,D,20230727,000000,22.47,22.48,22.33,22.37,1069852,0
+TUA.US,D,20230728,000000,22.47,22.54,22.4,22.48,80470,0
+TUA.US,D,20230731,000000,22.5,22.54,22.45,22.48,177774,0
+TUA.US,D,20230801,000000,22.44,22.48,22.3857,22.39,108051,0
+TUA.US,D,20230802,000000,22.46,22.5,22.355,22.5,639834,0
+TUA.US,D,20230803,000000,22.41,22.5141,22.39,22.46,111555,0
+TUA.US,D,20230804,000000,22.58,22.71,22.58,22.69,87424,0
+TUA.US,D,20230807,000000,22.66,22.735,22.6501,22.7,77353,0
+TUA.US,D,20230808,000000,22.71,22.7892,22.68,22.74,95795,0
+TUA.US,D,20230809,000000,22.74,22.77,22.6487,22.6586,46320,0
+TUA.US,D,20230810,000000,22.72,22.7499,22.56,22.56,62211,0
+TUA.US,D,20230811,000000,22.45,22.52,22.42,22.47,104106,0
+TUA.US,D,20230814,000000,22.34,22.37,22.29,22.31,116412,0
+TUA.US,D,20230815,000000,22.31,22.43,22.3,22.35,177879,0
+TUA.US,D,20230816,000000,22.37,22.4182,22.25,22.27,50741,0
+TUA.US,D,20230817,000000,22.36,22.4,22.2699,22.37,91585,0
+TUA.US,D,20230818,000000,22.4,22.4481,22.36,22.36,544396,0
+TUA.US,D,20230821,000000,22.2836,22.2923,22.245,22.26,121050,0
+TUA.US,D,20230822,000000,22.2,22.23,22.16,22.17,254790,0
+TUA.US,D,20230823,000000,22.3,22.4099,22.3,22.37,65934,0
+TUA.US,D,20230824,000000,22.27,22.34,22.23,22.23,117877,0
+TUA.US,D,20230825,000000,22.1889,22.215,22.0686,22.11,428850,0
+TUA.US,D,20230828,000000,22.04,22.1099,21.99,22.09,204111,0
+TUA.US,D,20230829,000000,22.0123,22.39,22.0016,22.38,134545,0
+TUA.US,D,20230830,000000,22.46,22.48,22.35,22.37,89352,0
+TUA.US,D,20230831,000000,22.36,22.46,22.31,22.42,74588,0
+TUA.US,D,20230901,000000,22.58,22.58,22.35,22.37,62417,0
+TUA.US,D,20230905,000000,22.3,22.3,22.14,22.17,69451,0
+TUA.US,D,20230906,000000,22.17,22.1806,21.99,22,203894,0
+TUA.US,D,20230907,000000,22.08,22.2,22.05,22.2,109816,0
+TUA.US,D,20230908,000000,22.2309,22.26,22.1,22.12,33652,0
+TUA.US,D,20230911,000000,22.11,22.14,22.0822,22.1,62767,0
+TUA.US,D,20230912,000000,22.07,22.08,22.02,22.06,59291,0
+TUA.US,D,20230913,000000,22.05,22.178,22.03,22.15,270750,0
+TUA.US,D,20230914,000000,22.14,22.16,22.0396,22.04,65271,0
+TUA.US,D,20230915,000000,22,22.06,21.95,21.98,119184,0
+TUA.US,D,20230918,000000,21.93,21.97,21.915,21.94,99734,0
+TUA.US,D,20230919,000000,21.87,21.91,21.81,21.83,113524,0
+TUA.US,D,20230920,000000,21.92,21.95,21.68,21.68,308274,0
+TUA.US,D,20230921,000000,21.68,21.79,21.68,21.72,745428,0
+TUA.US,D,20230922,000000,21.77,21.8786,21.7601,21.81,156694,0
+TUA.US,D,20230925,000000,21.77,21.8377,21.755,21.77,202536,0
+TUA.US,D,20230926,000000,21.8,21.8,21.7189,21.77,74358,0
+TUA.US,D,20230927,000000,21.77,21.8,21.595,21.67,247035,0
+TUA.US,D,20230928,000000,21.71,21.83,21.7,21.82,327182,0
+TUA.US,D,20230929,000000,21.901,21.91,21.83,21.84,174646,0
+TUA.US,D,20231002,000000,21.72,21.74,21.68,21.7,264131,0
+TUA.US,D,20231003,000000,21.73,21.7718,21.6199,21.62,1385179,0
+TUA.US,D,20231004,000000,21.73,21.88,21.6897,21.86,585613,0
+TUA.US,D,20231005,000000,21.91,21.95,21.898,21.93,213387,0
+TUA.US,D,20231006,000000,21.77,21.835,21.74,21.8,416278,0
+TUA.US,D,20231009,000000,22.05,22.1877,22.0218,22.18,780885,0
+TUA.US,D,20231010,000000,22.03,22.1306,22.01,22.07,199705,0
+TUA.US,D,20231011,000000,21.98,22.0194,21.93,22,206915,0
+TUA.US,D,20231012,000000,21.87,21.88,21.7992,21.85,219003,0
+TUA.US,D,20231013,000000,21.96,21.96,21.855,21.88,616678,0
+TUA.US,D,20231016,000000,21.83,21.83,21.76,21.77,98697,0
+TUA.US,D,20231017,000000,21.61,21.61,21.45,21.5,603381,0
+TUA.US,D,20231018,000000,21.53,21.58,21.46,21.52,110119,0
+TUA.US,D,20231019,000000,21.5,21.665,21.485,21.66,132166,0
+TUA.US,D,20231020,000000,21.76,21.875,21.75,21.86,614695,0
+TUA.US,D,20231023,000000,21.77,21.885,21.76,21.87,122837,0
+TUA.US,D,20231024,000000,21.83,21.86,21.7301,21.79,438995,0
+TUA.US,D,20231025,000000,21.73,21.77,21.66,21.66,240709,0
+TUA.US,D,20231026,000000,21.64,21.8,21.64,21.75,627799,0
+TUA.US,D,20231027,000000,21.8,22.3,21.75,22.3,154930,0
+TUA.US,D,20231030,000000,21.71,21.78,21.695,21.76,222419,0
+TUA.US,D,20231031,000000,21.68,21.72,21.665,21.7,201316,0
+TUA.US,D,20231101,000000,21.69,22.01,21.69,21.94,702853,0
+TUA.US,D,20231102,000000,22.01,22.02,21.85,21.86,656258,0
+TUA.US,D,20231103,000000,22.18,22.29,22.07,22.2,537688,0
+TUA.US,D,20231106,000000,22.0911,22.14,21.98,22.01,360160,0
+TUA.US,D,20231107,000000,22.02,22.11,21.98,22.05,308114,0
+TUA.US,D,20231108,000000,22.03,22.07,22,22.02,239179,0
+TUA.US,D,20231109,000000,22,22,21.7798,21.79,801299,0
+TUA.US,D,20231110,000000,21.91,21.91,21.74,21.77,551574,0
+TUA.US,D,20231113,000000,21.69,21.82,21.69,21.82,247428,0
+TUA.US,D,20231114,000000,22.2,22.3,22.1614,22.28,1036808,0
+TUA.US,D,20231115,000000,22.13,22.13,22.005,22.06,852503,0
+TUA.US,D,20231116,000000,22.21,22.27,22.19,22.22,575633,0
+TUA.US,D,20231117,000000,22.17,22.18,22.0616,22.11,778430,0
+TUA.US,D,20231120,000000,22.11,22.1184,22.05,22.08,441903,0
+TUA.US,D,20231121,000000,22.15,22.19,22.1,22.15,791258,0
+TUA.US,D,20231122,000000,22.17,22.17,22.025,22.12,796084,0
+TUA.US,D,20231124,000000,22.06,22.06,21.9815,22,374660,0
+TUA.US,D,20231127,000000,21.96,22.07,21.92,22.07,803725,0
+TUA.US,D,20231128,000000,22.07,22.32,22.01,22.29,526123,0
+TUA.US,D,20231129,000000,22.47,22.5912,22.45,22.51,415607,0
+TUA.US,D,20231130,000000,22.46,22.46,22.33,22.41,693947,0
+TUA.US,D,20231201,000000,22.39,22.75,22.38,22.71,507801,0
+TUA.US,D,20231204,000000,22.57,22.61,22.4616,22.52,672357,0
+TUA.US,D,20231205,000000,22.53,22.71,22.53,22.65,661071,0
+TUA.US,D,20231206,000000,22.67,22.67,22.5721,22.61,1036131,0
+TUA.US,D,20231207,000000,22.64,22.69,22.6101,22.64,297867,0
+TUA.US,D,20231208,000000,22.41,22.43,22.29,22.32,530471,0
+TUA.US,D,20231211,000000,22.25,22.34,22.205,22.32,434478,0
+TUA.US,D,20231212,000000,22.3,22.36,22.275,22.29,591660,0
+TUA.US,D,20231213,000000,22.41,22.97,22.36,22.94,1142988,0
+TUA.US,D,20231214,000000,23.06,23.22,23.0422,23.11,1304876,0
+TUA.US,D,20231215,000000,23,23.045,22.89,22.93,449316,0
+TUA.US,D,20231218,000000,22.97,22.97,22.89,22.9,646405,0
+TUA.US,D,20231219,000000,22.92,22.98,22.91,22.98,321813,0
+TUA.US,D,20231220,000000,23.09,23.16,23.015,23.14,667014,0
+TUA.US,D,20231221,000000,23.22,23.27,23.125,23.15,586522,0
+TUA.US,D,20231222,000000,23.23,23.23,23.14,23.23,416089,0
+TUA.US,D,20231226,000000,23.02,23.065,22.9791,23.03,228329,0
+TUA.US,D,20231227,000000,23.1,23.18,23.055,23.17,717913,0
+TUA.US,D,20231228,000000,23.12,23.12,23.045,23.09,1426272,0
+TUA.US,D,20231229,000000,23.04,23.165,23.03,23.15,395999,0
+TUA.US,D,20240102,000000,23,23.0199,22.945,22.99,772858,0
+TUA.US,D,20240103,000000,22.89,23.002,22.85,22.98,960289,0
+TUA.US,D,20240104,000000,22.87,22.8889,22.81,22.86,1659034,0
+TUA.US,D,20240105,000000,22.8,22.9977,22.73,22.81,492260,0
+TUA.US,D,20240108,000000,22.86,23.03,22.84,22.89,687936,0
+TUA.US,D,20240109,000000,22.87,22.9199,22.8418,22.9,244114,0
+TUA.US,D,20240110,000000,22.96,22.965,22.86,22.87,250050,0
+TUA.US,D,20240111,000000,22.89,23.1299,22.89,23.1,4159845,0
+TUA.US,D,20240112,000000,23.29,23.41,23.29,23.34,732413,0
+TUA.US,D,20240116,000000,23.24,23.33,23.1001,23.17,1944925,0
+TUA.US,D,20240117,000000,22.94,22.95,22.84,22.89,1430179,0
+TUA.US,D,20240118,000000,22.89,22.95,22.86,22.89,374986,0
+TUA.US,D,20240119,000000,22.79,22.86,22.75,22.79,449940,0
+TUA.US,D,20240122,000000,22.85,22.8601,22.79,22.82,270813,0
+TUA.US,D,20240123,000000,22.78,22.85,22.76,22.83,1194662,0
+TUA.US,D,20240124,000000,22.97,22.97,22.755,22.77,356745,0
+TUA.US,D,20240125,000000,22.87,22.93,22.82,22.9,445353,0
+TUA.US,D,20240126,000000,22.78,22.78,22.7,22.71,3983005,0
+TUA.US,D,20240129,000000,22.78,22.8495,22.77,22.83,201726,0
+TUA.US,D,20240130,000000,22.87,22.87,22.6645,22.73,283485,0
+TUA.US,D,20240131,000000,22.94,23.1,22.87,23.01,1264335,0
+TUA.US,D,20240201,000000,23.09,23.2,22.99,23.06,734970,0
+TUA.US,D,20240202,000000,22.69,22.75,22.61,22.68,896196,0
+TUA.US,D,20240205,000000,22.52,22.565,22.45,22.48,435416,0
+TUA.US,D,20240206,000000,22.49,22.665,22.49,22.61,441258,0
+TUA.US,D,20240207,000000,22.59,22.6991,22.56,22.58,240956,0
+TUA.US,D,20240208,000000,22.55,22.55,22.485,22.51,298863,0
+TUA.US,D,20240209,000000,22.44,22.46,22.41,22.43,2918479,0
+TUA.US,D,20240212,000000,22.44,22.48,22.41,22.44,796113,0
+TUA.US,D,20240213,000000,22.17,22.2001,22.025,22.05,1014280,0
+TUA.US,D,20240214,000000,22.12,22.24,22.1,22.23,3097549,0
+TUA.US,D,20240215,000000,22.29,22.31,22.1901,22.22,601705,0
+TUA.US,D,20240216,000000,22.01,22.105,22.01,22.1,590975,0
+TUA.US,D,20240220,000000,22.23,22.2579,22.175,22.2,160769,0
+TUA.US,D,20240221,000000,22.2,22.23,22.06,22.1,797838,0
+TUA.US,D,20240222,000000,22,22.07,21.94,22,513374,0
+TUA.US,D,20240223,000000,21.97,22.0565,21.97,22.02,756436,0
+TUA.US,D,20240226,000000,21.93,21.93,21.82,21.88,421505,0
+TUA.US,D,20240227,000000,21.86,21.89,21.8029,21.83,233276,0
+TUA.US,D,20240228,000000,21.9,21.965,21.89,21.96,4041975,0
+TUA.US,D,20240229,000000,21.95,22.045,21.95,21.99,571950,0
+TUA.US,D,20240301,000000,22.02,22.225,21.945,22.18,563561,0
+TUA.US,D,20240304,000000,22.1,22.12,22.015,22.05,217902,0
+TUA.US,D,20240305,000000,22.14,22.21,22.085,22.15,605313,0
+TUA.US,D,20240306,000000,22.21,22.25,22.12,22.13,344638,0
+TUA.US,D,20240307,000000,22.18,22.25,22.17,22.23,411186,0
+TUA.US,D,20240308,000000,22.39,22.4089,22.27,22.3,346971,0
+TUA.US,D,20240311,000000,22.25,22.254,22.17,22.19,1036813,0
+TUA.US,D,20240312,000000,22.11,22.11,22.039,22.04,768693,0
+TUA.US,D,20240313,000000,22.04,22.04,21.96,21.97,308103,0
+TUA.US,D,20240314,000000,21.89,21.89,21.81,21.815,276820,0
+TUA.US,D,20240315,000000,21.76,21.775,21.71,21.72,423842,0
+TUA.US,D,20240318,000000,21.73,21.7349,21.672,21.71,247667,0
+TUA.US,D,20240319,000000,21.78,21.82,21.775,21.8,483757,0
+TUA.US,D,20240320,000000,21.82,22.015,21.8,21.98,907646,0
+TUA.US,D,20240321,000000,21.98,21.98,21.91,21.91,311928,0
+TUA.US,D,20240322,000000,22.03,22.0499,22.01,22.03,141026,0
+TUA.US,D,20240325,000000,21.98,21.985,21.91,21.93,244923,0
+TUA.US,D,20240326,000000,21.9,21.96,21.88,21.96,205932,0
+TUA.US,D,20240327,000000,21.96,22.02,21.955,21.98,757666,0
+TUA.US,D,20240328,000000,21.9,21.94,21.86,21.87,455400,0
+TUA.US,D,20240401,000000,21.86,21.8645,21.65,21.68,1020653,0
+TUA.US,D,20240402,000000,21.69,21.73,21.67,21.73,456302,0
+TUA.US,D,20240403,000000,21.64,21.78,21.635,21.78,1200750,0
+TUA.US,D,20240404,000000,21.78,21.865,21.72,21.85,242280,0
+TUA.US,D,20240405,000000,21.72,21.76,21.62,21.63,315532,0
+TUA.US,D,20240408,000000,21.58,21.6,21.525,21.54,369298,0
+TUA.US,D,20240409,000000,21.62,21.67,21.61,21.63,407165,0
+TUA.US,D,20240410,000000,21.22,21.25,21.105,21.15,1222290,0
+TUA.US,D,20240411,000000,21.19,21.22,21.13,21.19,427240,0
+TUA.US,D,20240412,000000,21.3,21.3499,21.27,21.28,1251516,0
+TUA.US,D,20240415,000000,21.12,21.235,21.07,21.22,654652,0
+TUA.US,D,20240416,000000,21.16,21.1899,21.06,21.15,1094793,0
+TUA.US,D,20240417,000000,21.17,21.26,21.16,21.22,1526777,0
+TUA.US,D,20240418,000000,21.17,21.17,21.09,21.11,395563,0
+TUA.US,D,20240419,000000,21.13,21.165,21.11,21.13,253179,0
+TUA.US,D,20240422,000000,21.11,21.19,21.11,21.14,219555,0
+TUA.US,D,20240423,000000,21.11,21.28,21.105,21.25,243971,0
+TUA.US,D,20240424,000000,21.2,21.21,21.16,21.21,198946,0
+TUA.US,D,20240425,000000,20.94,20.985,20.9,20.97,342022,0
+TUA.US,D,20240426,000000,20.99,21.0102,20.95,20.95,248160,0
+TUA.US,D,20240429,000000,21,21.03,20.97,21.01,265304,0
+TUA.US,D,20240430,000000,20.93,20.94,20.855,20.9,310320,0
+TUA.US,D,20240501,000000,20.95,21.105,20.87,21.03,317369,0
+TUA.US,D,20240502,000000,21.07,21.205,21.05,21.2,422507,0
+TUA.US,D,20240503,000000,21.45,21.45,21.3,21.35,645795,0
+TUA.US,D,20240506,000000,21.35,21.355,21.3,21.32,331388,0
+TUA.US,D,20240507,000000,21.36,21.3699,21.3,21.33,891430,0
+TUA.US,D,20240508,000000,21.3,21.3287,21.28,21.3,503226,0
+TUA.US,D,20240509,000000,21.32,21.36,21.298,21.35,303260,0
+TUA.US,D,20240510,000000,21.31,21.31,21.24,21.26,400607,0
+TUA.US,D,20240513,000000,21.3,21.31,21.24,21.24,869888,0
+TUA.US,D,20240514,000000,21.31,21.3499,21.3,21.33,104421,0
+TUA.US,D,20240515,000000,21.48,21.53,21.44,21.53,726047,0
+TUA.US,D,20240516,000000,21.45,21.45,21.38,21.39,864170,0
+TUA.US,D,20240517,000000,21.4,21.4,21.32,21.33,153751,0
+TUA.US,D,20240520,000000,21.31,21.33,21.29,21.29,129834,0
+TUA.US,D,20240521,000000,21.33,21.3499,21.3201,21.33,85519,0
+TUA.US,D,20240522,000000,21.26,21.2799,21.23,21.25,92121,0
+TUA.US,D,20240523,000000,21.21,21.21,21.07,21.12,1022110,0
+TUA.US,D,20240524,000000,20.98,21.025,20.98,21,277380,0
+TUA.US,D,20240528,000000,21.08,21.09,20.94,20.96,228018,0
+TUA.US,D,20240529,000000,20.94,20.95,20.84,20.89,314855,0
+TUA.US,D,20240530,000000,20.96,21,20.955,20.99,193972,0
+TUA.US,D,20240531,000000,21.01,21.11,21.01,21.11,238174,0
+TUA.US,D,20240603,000000,21.11,21.25,21.11,21.23,592098,0
+TUA.US,D,20240604,000000,21.29,21.385,21.282,21.33,927302,0
+TUA.US,D,20240605,000000,21.37,21.445,21.31,21.43,528623,0
+TUA.US,D,20240606,000000,21.43,21.47,21.42,21.44,179955,0
+TUA.US,D,20240607,000000,21.23,21.23,21.1099,21.12,241761,0
+TUA.US,D,20240610,000000,21.12,21.15,21.11,21.12,163634,0
+TUA.US,D,20240611,000000,21.18,21.25,21.17,21.25,328415,0
+TUA.US,D,20240612,000000,21.52,21.59,21.38,21.39,1129969,0
+TUA.US,D,20240613,000000,21.54,21.605,21.48,21.55,224955,0
+TUA.US,D,20240614,000000,21.56,21.61,21.56,21.59,214061,0
+TUA.US,D,20240617,000000,21.48,21.4899,21.4,21.4,183141,0
+TUA.US,D,20240618,000000,21.51,21.57,21.505,21.55,217361,0
+TUA.US,D,20240620,000000,21.47,21.51,21.45,21.51,236720,0
+TUA.US,D,20240621,000000,21.56,21.58,21.461,21.51,274941,0
+TUA.US,D,20240624,000000,21.49,21.5,21.47,21.48,122912,0
+TUA.US,D,20240625,000000,21.4,21.41,21.3401,21.41,141547,0
+TUA.US,D,20240626,000000,21.3,21.306,21.25,21.26,398549,0
+TUA.US,D,20240627,000000,21.33,21.38,21.318,21.33,243457,0
+TUA.US,D,20240628,000000,21.4,21.445,21.3,21.32,371115,0
+TUA.US,D,20240701,000000,21.21,21.3,21.175,21.24,105096,0
+TUA.US,D,20240702,000000,21.295,21.34,21.27,21.28,209446,0
+TUA.US,D,20240703,000000,21.28,21.4399,21.28,21.395,187467,0
+TUA.US,D,20240705,000000,21.51,21.6,21.495,21.6,501035,0
+TUA.US,D,20240708,000000,21.57,21.57,21.52,21.52,263793,0
+TUA.US,D,20240709,000000,21.53,21.56,21.485,21.55,230666,0
+TUA.US,D,20240710,000000,21.58,21.58,21.525,21.55,162977,0
+TUA.US,D,20240711,000000,21.76,21.8287,21.7541,21.78,591080,0
+TUA.US,D,20240712,000000,21.85,21.92,21.83,21.91,402871,0
+TUA.US,D,20240715,000000,21.93,21.985,21.885,21.94,320844,0
+TUA.US,D,20240716,000000,21.91,21.965,21.87,21.95,370825,0
+TUA.US,D,20240717,000000,21.89,21.9599,21.87,21.95,498643,0
+TUA.US,D,20240718,000000,21.9,21.95,21.855,21.87,423384,0
+TUA.US,D,20240719,000000,21.85,21.85,21.775,21.8,763948,0
+TUA.US,D,20240722,000000,21.76,21.77,21.7131,21.77,431308,0
+TUA.US,D,20240723,000000,21.785,21.845,21.785,21.82,731514,0
+TUA.US,D,20240724,000000,21.94,21.99,21.87,21.87,498626,0
+TUA.US,D,20240725,000000,21.9,21.955,21.82,21.83,373396,0
+TUA.US,D,20240726,000000,21.87,21.89,21.835,21.86,333501,0
+TUA.US,D,20240729,000000,21.9,21.9,21.825,21.86,306675,0
+TUA.US,D,20240730,000000,21.86,21.94,21.825,21.92,1202540,0
+TUA.US,D,20240731,000000,21.96,22.115,21.84,22.11,1116495,0
+TUA.US,D,20240801,000000,22.17,22.3601,22.15,22.36,1010733,0
+TUA.US,D,20240802,000000,22.79,22.98,22.74,22.97,2769209,0
+TUA.US,D,20240805,000000,23.17,23.26,22.81,22.94,2486156,0
+TUA.US,D,20240806,000000,22.88,22.89,22.63,22.66,1251033,0
+TUA.US,D,20240807,000000,22.635,22.745,22.6,22.7,1139988,0
+TUA.US,D,20240808,000000,22.51,22.61,22.4901,22.6,741050,0
+TUA.US,D,20240809,000000,22.64,22.656,22.535,22.56,542610,0
+TUA.US,D,20240812,000000,22.52,22.66,22.51,22.63,504359,0
+TUA.US,D,20240813,000000,22.76,22.8,22.725,22.8,290609,0
+TUA.US,D,20240814,000000,22.72,22.83,22.72,22.76,269647,0
+TUA.US,D,20240815,000000,22.52,22.52,22.4103,22.46,308027,0
+TUA.US,D,20240816,000000,22.55,22.555,22.43,22.53,923190,0
+TUA.US,D,20240819,000000,22.52,22.56,22.5,22.52,242036,0
+TUA.US,D,20240820,000000,22.62,22.6599,22.58,22.65,361153,0
+TUA.US,D,20240821,000000,22.71,22.86,22.63,22.79,612599,0
+TUA.US,D,20240822,000000,22.74,22.74,22.58,22.62,214146,0
+TUA.US,D,20240823,000000,22.64,22.81,22.5899,22.79,325458,0
+TUA.US,D,20240826,000000,22.84,22.85,22.75,22.76,333153,0
+TUA.US,D,20240827,000000,22.61,22.7384,22.6,22.73,150948,0
+TUA.US,D,20240828,000000,22.71,22.76,22.69,22.71,1004129,0
+TUA.US,D,20240829,000000,22.66,22.675,22.63,22.65,186706,0
+TUA.US,D,20240830,000000,22.6,22.6497,22.56,22.59,610186,0
+TUA.US,D,20240903,000000,22.68,22.75,22.642,22.68,360762,0
+TUA.US,D,20240904,000000,22.77,22.96,22.76,22.96,613351,0
+TUA.US,D,20240905,000000,23.03,23.05,22.88,22.95,1423050,0
+TUA.US,D,20240906,000000,23.02,23.3,22.9109,23.19,577870,0
+TUA.US,D,20240909,000000,23.13,23.18,23.1,23.13,773952,0
+TUA.US,D,20240910,000000,23.15,23.325,23.15,23.29,626676,0
+TUA.US,D,20240911,000000,23.18,23.365,23.155,23.21,342612,0
+TUA.US,D,20240912,000000,23.19,23.22,23.075,23.18,311831,0
+TUA.US,D,20240913,000000,23.34,23.35,23.265,23.31,475320,0
+TUA.US,D,20240916,000000,23.35,23.3987,23.315,23.34,298127,0
+TUA.US,D,20240917,000000,23.28,23.2922,23.2212,23.25,331376,0
+TUA.US,D,20240918,000000,23.15,23.3601,23.11,23.16,736170,0
+TUA.US,D,20240919,000000,23.16,23.265,23.16,23.24,343276,0
+TUA.US,D,20240920,000000,23.19,23.31,23.13,23.29,1129119,0
+TUA.US,D,20240923,000000,23.23,23.31,23.17,23.25,628745,0
+TUA.US,D,20240924,000000,23.28,23.38,23.24,23.36,757270,0
+TUA.US,D,20240925,000000,23.25,23.25,23.19,23.19,225528,0
+TUA.US,D,20240926,000000,23.2,23.2,23.0401,23.06,328115,0
+TUA.US,D,20240927,000000,23.09,23.1999,23.09,23.18,126826,0
+TUA.US,D,20240930,000000,23.1,23.1199,22.96,22.99,371560,0
+TUA.US,D,20241001,000000,23.05,23.1486,23.0321,23.06,219704,0
+TUA.US,D,20241002,000000,22.99,23.0499,22.95,23.02,266624,0
+TUA.US,D,20241003,000000,22.93,22.9389,22.84,22.86,158283,0
+TUA.US,D,20241004,000000,22.47,22.55,22.345,22.36,725923,0
+TUA.US,D,20241007,000000,22.19,22.2699,22.18,22.22,1812706,0
+TUA.US,D,20241008,000000,22.23,22.285,22.21,22.26,707253,0
+TUA.US,D,20241009,000000,22.22,22.23,22.14,22.16,379308,0
+TUA.US,D,20241010,000000,22.2,22.275,22.12,22.24,911527,0
+TUA.US,D,20241011,000000,22.27,22.32,22.235,22.3,325358,0
+TUA.US,D,20241014,000000,22.18,22.22,22.145,22.21,103998,0
+TUA.US,D,20241015,000000,22.34,22.34,22.26,22.27,231425,0
+TUA.US,D,20241016,000000,22.35,22.36,22.32,22.34,206265,0
+TUA.US,D,20241017,000000,22.23,22.25,22.2,22.23,138560,0
+TUA.US,D,20241018,000000,22.3,22.3,22.24,22.29,121569,0
+TUA.US,D,20241021,000000,22.2,22.22,22.1,22.11,391083,0
+TUA.US,D,20241022,000000,22.1,22.129,22.025,22.08,358978,0
+TUA.US,D,20241023,000000,22,22.02,21.95,21.98,314391,0
+TUA.US,D,20241024,000000,22,22.075,21.99,22.02,208301,0
+TUA.US,D,20241025,000000,22.07,22.1,21.915,21.95,359952,0
+TUA.US,D,20241028,000000,21.85,21.85,21.73,21.79,383947,0
+TUA.US,D,20241029,000000,21.7,21.82,21.69,21.82,813225,0
+TUA.US,D,20241030,000000,21.78,21.86,21.6899,21.7,162678,0
+TUA.US,D,20241031,000000,21.67,21.73,21.595,21.71,188550,0
+TUA.US,D,20241101,000000,21.79,21.83,21.59,21.6,658313,0
+TUA.US,D,20241104,000000,21.73,21.7673,21.65,21.68,574245,0
+TUA.US,D,20241105,000000,21.64,21.65,21.525,21.6,186056,0
+TUA.US,D,20241106,000000,21.36,21.4803,21.3485,21.43,373013,0
+TUA.US,D,20241107,000000,21.55,21.61,21.47,21.6,221848,0
+TUA.US,D,20241108,000000,21.57,21.6099,21.4699,21.5,293926,0
+TUA.US,D,20241111,000000,21.4,21.42,21.39,21.41,272888,0
+TUA.US,D,20241112,000000,21.312,21.375,21.265,21.31,267866,0
+TUA.US,D,20241113,000000,21.47,21.4811,21.39,21.44,272787,0
+TUA.US,D,20241114,000000,21.49,21.495,21.25,21.29,148554,0
+TUA.US,D,20241115,000000,21.28,21.455,21.23,21.37,429937,0
+TUA.US,D,20241118,000000,21.38,21.43,21.35,21.42,269252,0
+TUA.US,D,20241119,000000,21.47,21.48,21.42,21.42,318710,0
+TUA.US,D,20241120,000000,21.38,21.42,21.35,21.36,139654,0
+TUA.US,D,20241121,000000,21.365,21.39,21.28,21.28,171846,0
+TUA.US,D,20241122,000000,21.2931,21.32,21.23,21.23,266678,0
+TUA.US,D,20241125,000000,21.29,21.37,21.26,21.37,155302,0
+TUA.US,D,20241126,000000,21.33,21.36,21.26,21.34,178697,0
+TUA.US,D,20241127,000000,21.49,21.49,21.4,21.43,199495,0
+TUA.US,D,20241129,000000,21.5,21.53,21.4851,21.53,88014,0
+TUA.US,D,20241202,000000,21.33,21.5269,21.33,21.49,304522,0
+TUA.US,D,20241203,000000,21.58,21.585,21.49,21.51,300109,0
+TUA.US,D,20241204,000000,21.49,21.66,21.48,21.64,220524,0
+TUA.US,D,20241205,000000,21.55,21.605,21.5212,21.59,144416,0
+TUA.US,D,20241206,000000,21.73,21.74,21.665,21.7,267221,0
+TUA.US,D,20241209,000000,21.66,21.66,21.62,21.62,97546,0
+TUA.US,D,20241210,000000,21.595,21.61,21.5309,21.59,603368,0
+TUA.US,D,20241211,000000,21.67,21.685,21.5399,21.56,677063,0
+TUA.US,D,20241212,000000,21.54,21.57,21.46,21.48,295263,0
+TUA.US,D,20241213,000000,21.43,21.43,21.35,21.35,165134,0
+TUA.US,D,20241216,000000,21.41,21.41,21.34,21.37,244285,0
+TUA.US,D,20241217,000000,21.35,21.3786,21.325,21.35,182815,0
+TUA.US,D,20241218,000000,21.41,21.435,21.085,21.12,434499,0
+TUA.US,D,20241219,000000,21.18,21.24,21.155,21.19,613716,0
+TUA.US,D,20241220,000000,21.285,21.29,21.19,21.19,907295,0
+TUA.US,D,20241223,000000,21.08,21.09,21.02,21.03,489458,0
+TUA.US,D,20241224,000000,21.01,21.06,21,21.05,134732,0
+TUA.US,D,20241226,000000,21.005,21.075,20.99,21.05,467586,0
+TUA.US,D,20241227,000000,21.09,21.1265,21.07,21.07,706459,0
+TUA.US,D,20241230,000000,21.21,21.2488,21.19,21.24,702455,0
+TUA.US,D,20241231,000000,21.29,21.32,21.21,21.22,408614,0
+TUA.US,D,20250102,000000,21.28,21.3,21.1899,21.24,588700,0
+TUA.US,D,20250103,000000,21.25,21.27,21.17,21.18,231344,0
+TUA.US,D,20250106,000000,21.18,21.2388,21.155,21.2,230121,0
+TUA.US,D,20250107,000000,21.19,21.205,21.1,21.14,789480,0
+TUA.US,D,20250108,000000,21.16,21.23,21.155,21.21,844916,0
+TUA.US,D,20250110,000000,21.07,21.08,20.93,20.97,702860,0
+TUA.US,D,20250113,000000,20.95,20.96,20.9,20.94,472932,0
+TUA.US,D,20250114,000000,20.9752,21,20.9511,20.99,323095,0
+TUA.US,D,20250115,000000,21.21,21.22,21.145,21.19,678133,0
+TUA.US,D,20250116,000000,21.13,21.29,21.13,21.25,331581,0
+TUA.US,D,20250117,000000,21.25,21.25,21.1801,21.2,175635,0
+TUA.US,D,20250121,000000,21.25,21.25,21.1501,21.22,175569,0
+TUA.US,D,20250122,000000,21.21,21.2101,21.1499,21.16,299914,0
+TUA.US,D,20250123,000000,21.16,21.21,21.145,21.18,244357,0
+TUA.US,D,20250124,000000,21.21,21.29,21.21,21.24,239198,0
+TUA.US,D,20250127,000000,21.4,21.4299,21.33,21.41,209890,0
+TUA.US,D,20250128,000000,21.3,21.35,21.29,21.35,199810,0
+TUA.US,D,20250129,000000,21.35,21.3522,21.22,21.28,287293,0
+TUA.US,D,20250130,000000,21.31,21.35,21.3,21.33,129452,0
+TUA.US,D,20250131,000000,21.32,21.3699,21.2601,21.34,136475,0
+TUA.US,D,20250203,000000,21.265,21.32,21.185,21.23,879242,0
+TUA.US,D,20250204,000000,21.2299,21.31,21.21,21.31,274795,0
+TUA.US,D,20250205,000000,21.34,21.41,21.34,21.38,313038,0
+TUA.US,D,20250206,000000,21.32,21.345,21.3,21.32,141615,0
+TUA.US,D,20250207,000000,21.22,21.235,21.16,21.18,173833,0
+TUA.US,D,20250210,000000,21.205,21.2353,21.18,21.19,98706,0
+TUA.US,D,20250211,000000,21.15,21.175,21.135,21.17,160105,0
+TUA.US,D,20250212,000000,21.02,21.0381,20.98,21.03,568853,0
+TUA.US,D,20250213,000000,21.095,21.1462,21.095,21.12,253050,0
+TUA.US,D,20250214,000000,21.25,21.2788,21.22,21.23,282840,0
+TUA.US,D,20250218,000000,21.19,21.21,21.15,21.16,777337,0
+TUA.US,D,20250219,000000,21.1768,21.24,21.16,21.24,1221240,0
+TUA.US,D,20250220,000000,21.25,21.2789,21.23,21.25,659676,0
+TUA.US,D,20250221,000000,21.25,21.425,21.25,21.4,886937,0
+TUA.US,D,20250224,000000,21.34,21.48,21.34,21.45,1042109,0
+TUA.US,D,20250225,000000,21.54,21.61,21.515,21.55,468276,0
+TUA.US,D,20250226,000000,21.535,21.64,21.49,21.62,844548,0
+TUA.US,D,20250227,000000,21.535,21.65,21.53,21.65,190549,0
+TUA.US,D,20250228,000000,21.69,21.82,21.65,21.81,761986,0
+TUA.US,D,20250303,000000,21.71,21.9099,21.7,21.89,529273,0
+TUA.US,D,20250304,000000,21.982,22.12,21.86,21.91,1662418,0
+TUA.US,D,20250305,000000,21.97,22.0094,21.78,21.78,355886,0
+TUA.US,D,20250306,000000,21.83,21.89,21.75,21.85,308845,0
+TUA.US,D,20250307,000000,21.95,21.99,21.73,21.78,382914,0
+TUA.US,D,20250310,000000,21.915,22.05,21.8913,22,522832,0
+TUA.US,D,20250311,000000,22.02,22.08,21.89,21.91,602032,0
+TUA.US,D,20250312,000000,21.8,21.8899,21.755,21.79,1024987,0
+TUA.US,D,20250313,000000,21.787,21.935,21.76,21.91,1530723,0
+TUA.US,D,20250314,000000,21.84,21.86,21.73,21.73,1230778,0
+TUA.US,D,20250317,000000,21.72,21.7788,21.66,21.68,701397,0
+TUA.US,D,20250318,000000,21.68,21.7388,21.65,21.71,1156485,0
+TUA.US,D,20250319,000000,21.62,21.855,21.6,21.84,1020581,0
+TUA.US,D,20250320,000000,21.96,21.97,21.841,21.89,997093,0
+TUA.US,D,20250321,000000,21.95,21.985,21.9012,21.92,590710,0
+TUA.US,D,20250324,000000,21.83,21.83,21.72,21.73,618002,0
+TUA.US,D,20250325,000000,21.7408,21.81,21.7312,21.78,427486,0
+TUA.US,D,20250326,000000,21.69,21.725,21.66,21.68,521833,0
+TUA.US,D,20250327,000000,21.72,21.76,21.69,21.73,774821,0
+TUA.US,D,20250328,000000,21.7999,21.94,21.7901,21.91,1478915,0
+TUA.US,D,20250331,000000,21.995,22.03,21.894,21.97,431193,0
+TUA.US,D,20250401,000000,21.9699,22.065,21.95,21.99,896449,0
+TUA.US,D,20250402,000000,22.055,22.07,21.87,21.93,452860,0
+TUA.US,D,20250403,000000,22.2917,22.41,22.2607,22.37,1312283,0
+TUA.US,D,20250404,000000,22.67,22.82,22.395,22.44,1222532,0
+TUA.US,D,20250407,000000,22.58,22.6153,21.99,22.26,1705622,0
+TUA.US,D,20250408,000000,22.11,22.48,22.07,22.36,2557101,0
+TUA.US,D,20250409,000000,22.36,22.44,21.67,22.04,3511187,0
+TUA.US,D,20250410,000000,22.0864,22.21,22.02,22.05,1527760,0
+TUA.US,D,20250411,000000,22,22.02,21.82,21.83,2916612,0
+TUA.US,D,20250414,000000,21.92,22.125,21.89,22.06,1984804,0
+TUA.US,D,20250415,000000,22.06,22.15,22.06,22.08,1222782,0
+TUA.US,D,20250416,000000,22.1702,22.2485,22.1318,22.22,981771,0
+TUA.US,D,20250417,000000,22.226,22.275,22.15,22.21,611282,0
+TUA.US,D,20250421,000000,22.255,22.365,22.25,22.28,1326400,0
+TUA.US,D,20250422,000000,22.21,22.24,22.14,22.14,1598389,0
+TUA.US,D,20250423,000000,22.16,22.22,22,22.05,2957350,0
+TUA.US,D,20250424,000000,22.15,22.18,22.11,22.18,1153822,0
+TUA.US,D,20250425,000000,22.075,22.16,22.05,22.15,879309,0
+TUA.US,D,20250428,000000,22.16,22.33,22.1506,22.31,1213364,0
+TUA.US,D,20250429,000000,22.28,22.39,22.28,22.38,1292628,0
+TUA.US,D,20250430,000000,22.42,22.5093,22.41,22.5,1238532,0
+TUA.US,D,20250501,000000,22.545,22.56,22.2135,22.26,1206820,0
+TUA.US,D,20250502,000000,22.13,22.165,21.96,22,1733186,0
+TUA.US,D,20250505,000000,22.0533,22.06,21.935,21.99,1399164,0
+TUA.US,D,20250506,000000,22.0696,22.1,22.03,22.09,1315232,0
+TUA.US,D,20250507,000000,22.08,22.15,22.01,22.1,1100592,0
+TUA.US,D,20250508,000000,22.035,22.0399,21.84,21.88,1046546,0
+TUA.US,D,20250509,000000,21.94,21.995,21.885,21.9,426777,0
+TUA.US,D,20250512,000000,21.63,21.72,21.63,21.64,2431988,0
+TUA.US,D,20250513,000000,21.7,21.71,21.59,21.62,1697421,0
+TUA.US,D,20250514,000000,21.61,21.63,21.51,21.52,1456859,0
+TUA.US,D,20250515,000000,21.67,21.715,21.63,21.7,1455006,0
+TUA.US,D,20250516,000000,21.7854,21.7854,21.63,21.63,1001622,0
+TUA.US,D,20250519,000000,21.6216,21.7,21.6201,21.69,841983,0
+TUA.US,D,20250520,000000,21.6712,21.73,21.652982,21.7,301830,0
+TUA.US,D,20250521,000000,21.625,21.65,21.6,21.63,323377,0
+TUA.US,D,20250522,000000,21.7,21.71,21.64,21.68,1175458,0
+TUA.US,D,20250523,000000,21.8,21.8,21.6549,21.7,463732,0
+TUA.US,D,20250527,000000,21.63,21.655,21.5935,21.62,585177,0
+TUA.US,D,20250528,000000,21.59,21.5954,21.52,21.55,487918,0
+TUA.US,D,20250529,000000,21.625,21.685,21.6154,21.67,1002128,0
+TUA.US,D,20250530,000000,21.675,21.78,21.67,21.77,594578,0
+TUA.US,D,20250602,000000,21.715,21.755,21.66,21.67,229500,0
+TUA.US,D,20250603,000000,21.695,21.71,21.5943,21.62,467030,0
+TUA.US,D,20250604,000000,21.7199,21.84,21.7,21.81,295604,0
+TUA.US,D,20250605,000000,21.81,21.84,21.68,21.7,596369,0
+TUA.US,D,20250606,000000,21.5,21.52,21.44,21.46,364431,0
+TUA.US,D,20250609,000000,21.48,21.56,21.48,21.52,450160,0
+TUA.US,D,20250610,000000,21.57,21.57,21.505,21.51,479510,0
+TUA.US,D,20250611,000000,21.6299,21.68,21.5901,21.68,414899,0
+TUA.US,D,20250612,000000,21.775,21.785,21.7216,21.75,239742,0
+TUA.US,D,20250613,000000,21.68,21.7,21.6,21.66,487832,0
+TUA.US,D,20250616,000000,21.62,21.68,21.605,21.62,423448,0
+TUA.US,D,20250617,000000,21.6599,21.6965,21.61,21.69,499237,0
+TUA.US,D,20250618,000000,21.71,21.815,21.67,21.7,620287,0
+TUA.US,D,20250620,000000,21.6971,21.805,21.68,21.76,234270,0
+TUA.US,D,20250623,000000,21.81,21.98,21.8,21.9,441648,0
+TUA.US,D,20250624,000000,21.9,22,21.8768,21.99,803915,0
+TUA.US,D,20250625,000000,21.8354,21.93,21.81,21.92,202553,0
+TUA.US,D,20250626,000000,21.99,22.06,21.96,22.05,405800,0
+TUA.US,D,20250627,000000,21.955,22.0354,21.955,21.97,219015,0
+TUA.US,D,20250630,000000,22.025,22.04,21.975,22.03,861074,0
+TUA.US,D,20250701,000000,21.98,22.005,21.88,21.88,596380,0
+TUA.US,D,20250702,000000,21.89,21.935,21.8502,21.88,323256,0
+TUA.US,D,20250703,000000,21.7,21.73,21.66,21.7,471438,0
+TUA.US,D,20250707,000000,21.6954,21.7,21.65,21.67,648664,0
+TUA.US,D,20250708,000000,21.62,21.66,21.61,21.66,256743,0
+TUA.US,D,20250709,000000,21.7,21.75,21.69,21.74,217525,0
+TUA.US,D,20250710,000000,21.72,21.74,21.675,21.72,351646,0
+TUA.US,D,20250711,000000,21.6605,21.67,21.62,21.66,243953,0
+TUA.US,D,20250714,000000,21.67,21.7,21.632,21.64,312976,0
+TUA.US,D,20250715,000000,21.65,21.65,21.52,21.53,662517,0
+TUA.US,D,20250716,000000,21.57,21.735,21.57,21.68,429364,0
+TUA.US,D,20250717,000000,21.66,21.68,21.6,21.62,184386,0
+TUA.US,D,20250718,000000,21.718,21.748,21.69,21.71,860715,0
+TUA.US,D,20250721,000000,21.755,21.7699,21.73,21.73,267796,0
+TUA.US,D,20250722,000000,21.775,21.81,21.77,21.79,110509,0
+TUA.US,D,20250723,000000,21.76,21.78,21.68,21.69,174490,0
+TUA.US,D,20250724,000000,21.6,21.65,21.595,21.62,375987,0
+TUA.US,D,20250725,000000,21.625,21.6499,21.605,21.63,114475,0
+TUA.US,D,20250728,000000,21.515,21.52,21.485,21.51,247791,0
+TUA.US,D,20250729,000000,21.52,21.61,21.52,21.61,120567,0
+TUA.US,D,20250730,000000,21.51,21.615,21.45,21.47,288654,0
+TUA.US,D,20250731,000000,21.45,21.5046,21.4219,21.45,190717,0
+TUA.US,D,20250801,000000,21.83,22.02,21.81,21.97,374906,0
+TUA.US,D,20250804,000000,21.98,22.0063,21.9101,21.97,342541,0
+TUA.US,D,20250805,000000,21.93,21.97,21.89,21.91,306538,0
+TUA.US,D,20250806,000000,21.9,21.9601,21.87,21.95,317072,0
+TUA.US,D,20250807,000000,21.92,21.9373,21.87,21.91,201549,0
+TUA.US,D,20250808,000000,21.855,21.86,21.82,21.82,94665,0
+TUA.US,D,20250811,000000,21.82,21.8599,21.81,21.82,218948,0
+TUA.US,D,20250812,000000,21.8595,21.9099,21.83,21.88,118503,0
+TUA.US,D,20250813,000000,21.98,22.02,21.965,21.99,283107,0
+TUA.US,D,20250814,000000,21.9,21.915,21.8501,21.87,239058,0
+TUA.US,D,20250815,000000,21.89,21.91,21.82,21.83,210848,0
+TUA.US,D,20250818,000000,21.84,21.8498,21.79,21.8,137736,0
+TUA.US,D,20250819,000000,21.84,21.8654,21.835,21.85,125371,0
+TUA.US,D,20250820,000000,21.86,21.93,21.8472,21.87,197717,0
+TUA.US,D,20250821,000000,21.85,21.85,21.75,21.79,131429,0
+TUA.US,D,20250822,000000,21.785,21.9965,21.785,21.96,175374,0
+TUA.US,D,20250825,000000,21.89,21.905,21.87,21.87,151210,0
+TUA.US,D,20250826,000000,21.885,21.92,21.865,21.9,73726,0
+TUA.US,D,20250827,000000,21.907,21.96,21.9,21.96,85945,0
+TUA.US,D,20250828,000000,21.91,21.95,21.9,21.93,139399,0
+TUA.US,D,20250829,000000,21.94,22.005,21.93,21.98,248020,0
+TUA.US,D,20250902,000000,21.875,21.9299,21.87,21.9,216890,0
+TUA.US,D,20250903,000000,21.905,22.005,21.9,21.97,106648,0
+TUA.US,D,20250904,000000,22.02,22.05,21.994,22.05,406993,0
+TUA.US,D,20250905,000000,22.264,22.3,22.16,22.16,438488,0
+TUA.US,D,20250908,000000,22.245,22.26,22.21,22.23,251958,0
+TUA.US,D,20250909,000000,22.22,22.25,22.11,22.11,131662,0
+TUA.US,D,20250910,000000,22.19,22.2,22.13,22.13,127210,0
+TUA.US,D,20250911,000000,22.19,22.2355,22.14,22.14,188225,0
+TUA.US,D,20250912,000000,22.1198,22.12,22.064,22.1,262267,0
+TUA.US,D,20250915,000000,22.16,22.16,22.13,22.13,239029,0
+TUA.US,D,20250916,000000,22.17,22.2069,22.1599,22.2,109409,0
+TUA.US,D,20250917,000000,22.19,22.28,22.105,22.13,174938,0
+TUA.US,D,20250918,000000,22.06,22.09,22.03,22.05,207066,0
+TUA.US,D,20250919,000000,22.065,22.09,22.04,22.06,99099,0
+TUA.US,D,20250922,000000,22.07,22.07,21.98,21.98,242747,0
+TUA.US,D,20250923,000000,22.0048,22.04,21.98,22.02,124395,0
+TUA.US,D,20250924,000000,21.99,21.99,21.94,21.94,128846,0
+TUA.US,D,20250925,000000,21.82,21.83,21.755,21.78,138283,0
+TUA.US,D,20250926,000000,21.78,21.8181,21.7629,21.81,315933,0
+TUA.US,D,20250929,000000,21.82,21.86,21.82,21.83,132118,0
+TUA.US,D,20250930,000000,21.88,21.93,21.86,21.87,136328,0
+TUA.US,D,20251001,000000,22.03,22.04,21.98,22.02,118438,0
+TUA.US,D,20251002,000000,21.98,22.0299,21.96,22.01,114608,0
+TUA.US,D,20251003,000000,22.0003,22.02,21.94,21.94,125315,0
+TUA.US,D,20251006,000000,21.92,21.95,21.9,21.9,111589,0
+TUA.US,D,20251007,000000,21.93,21.99,21.92,21.95,167083,0
+TUA.US,D,20251008,000000,21.97,22,21.9137,21.93,75069,0
+TUA.US,D,20251009,000000,21.915,21.926,21.9,21.9,52840,0
+TUA.US,D,20251010,000000,21.97,22.095,21.9452,22.06,229401,0
+TUA.US,D,20251013,000000,22.08,22.131,22.0735,22.12,111693,0
+TUA.US,D,20251014,000000,22.125,22.185,22.11,22.17,237018,0
+TUA.US,D,20251015,000000,22.153,22.1644,22.1,22.12,111591,0
+TUA.US,D,20251016,000000,22.0914,22.305,22.0914,22.28,861777,0
+TUA.US,D,20251017,000000,22.25,22.26,22.19,22.22,750407,0
+TUA.US,D,20251020,000000,22.21,22.2156,22.1856,22.21,185054,0
+TUA.US,D,20251021,000000,22.23,22.25,22.215,22.22,382939,0
+TUA.US,D,20251022,000000,22.21,22.2599,22.2,22.25,125408,0
+TUA.US,D,20251023,000000,22.2,22.21,22.13,22.15,220757,0
+TUA.US,D,20251024,000000,22.1956,22.2,22.14,22.17,106833,0
+TUA.US,D,20251027,000000,22.12,22.13,22.08,22.11,211025,0
+TUA.US,D,20251028,000000,22.0697,22.115,22.0602,22.11,103543,0
+TUA.US,D,20251029,000000,22.1,22.105,21.8741,21.89,635150,0
+TUA.US,D,20251030,000000,21.8101,21.8986,21.81,21.87,1060915,0
+TUA.US,D,20251031,000000,21.87,21.895,21.8571,21.89,316847,0
+TUA.US,D,20251103,000000,21.8704,21.91,21.85,21.87,277868,0
+TUA.US,D,20251104,000000,21.92,21.9377,21.91,21.92,223505,0
+TUA.US,D,20251105,000000,21.9,21.9079,21.8,21.8,141884,0
+TUA.US,D,20251106,000000,21.92,21.985,21.91,21.95,315572,0
+TUA.US,D,20251107,000000,21.9301,22.025,21.93,21.96,219472,0
+TUA.US,D,20251110,000000,21.92,21.9402,21.89,21.91,927843,0
+TUA.US,D,20251111,000000,21.96,21.99,21.9543,21.98,122190,0
+TUA.US,D,20251112,000000,21.97,21.97,21.935,21.95,151738,0
+TUA.US,D,20251113,000000,21.87,21.9101,21.87,21.88,120078,0
+TUA.US,D,20251114,000000,21.95,21.955,21.84,21.85,446562,0
+TUA.US,D,20251117,000000,21.8609,21.88,21.84,21.87,216012,0
+TUA.US,D,20251118,000000,21.955,21.9777,21.89,21.92,167270,0
+TUA.US,D,20251119,000000,21.97,21.97,21.88,21.91,204334,0
+TUA.US,D,20251120,000000,21.95,22.01275,21.91,21.99,176204,0
+TUA.US,D,20251121,000000,22.03,22.045,21.955,22.01,409142,0
+TUA.US,D,20251124,000000,22,22.03,21.98,22.03,366703,0
+TUA.US,D,20251125,000000,22.005,22.08,22,22.07,1040995,0
+TUA.US,D,20251126,000000,22.015,22.045,21.98,22.03,111390,0
+TUA.US,D,20251128,000000,22.03,22.04,21.9735,22,50625,0
+TUA.US,D,20251201,000000,21.92,21.9399,21.8815,21.89,164959,0
+TUA.US,D,20251202,000000,21.91,21.95,21.9,21.95,116020,0
+TUA.US,D,20251203,000000,21.9959,22.01,21.9548,21.99,80538,0
+TUA.US,D,20251204,000000,21.93,21.95,21.89,21.91,119057,0
+TUA.US,D,20251205,000000,21.875,21.89,21.81,21.82,433129,0
+TUA.US,D,20251208,000000,21.8,21.8,21.725,21.79,243548,0
+TUA.US,D,20251209,000000,21.815,21.815,21.71,21.71,105170,0
+TUA.US,D,20251210,000000,21.72,21.89,21.71,21.89,200723,0
+TUA.US,D,20251211,000000,21.9452,21.9452,21.875,21.89,78245,0
+TUA.US,D,20251212,000000,21.862,21.91,21.84,21.89,101698,0
+TUA.US,D,20251215,000000,21.96,21.9788,21.92,21.93,105462,0
+TUA.US,D,20251216,000000,21.951,22.0099,21.95,21.995,60390,0
+TUA.US,D,20251217,000000,21.955,22,21.9401,21.99,247974,0
+TUA.US,D,20251218,000000,22.0697,22.0799,22,22.06,112817,0
+TUA.US,D,20251219,000000,21.99,22.03,21.975,22.005,717940,0
+TUA.US,D,20251222,000000,21.98,21.985,21.94,21.96,146450,0
+TUA.US,D,20251223,000000,21.74,21.7983,21.725,21.77,171119,0
+TUA.US,D,20251224,000000,21.8,21.835,21.78,21.835,80289,0
+TUA.US,D,20251226,000000,21.905,21.91,21.8668,21.9,129220,0
+TUA.US,D,20251229,000000,21.945,21.95,21.92,21.95,69839,0
+TUA.US,D,20251230,000000,21.935,21.975,21.921,21.96,188152,0
+TUA.US,D,20251231,000000,21.91,21.9488,21.895,21.903,982398,0
+TUA.US,D,20260102,000000,21.9,21.92,21.884,21.9,102774,0
+TUA.US,D,20260105,000000,21.925,21.9554,21.9108,21.95,143466,0
+TUA.US,D,20260106,000000,21.9254,21.94,21.89,21.94,192745,0
+TUA.US,D,20260107,000000,21.94,21.96,21.89,21.915,157352,0
+TUA.US,D,20260108,000000,21.865,21.89,21.862,21.88,72134,0
+TUA.US,D,20260109,000000,21.835,21.84,21.77,21.79,410648,0
+TUA.US,D,20260112,000000,21.7584,21.8,21.75,21.78,110197,0
+TUA.US,D,20260113,000000,21.805,21.8199,21.775,21.8,135499,0
+TUA.US,D,20260114,000000,21.819,21.8499,21.8,21.815,104316,0
+TUA.US,D,20260115,000000,21.78,21.78,21.71,21.72,1097915,0
+TUA.US,D,20260116,000000,21.71,21.7154,21.63,21.67,899246,0
+TUA.US,D,20260120,000000,21.68,21.6954,21.65,21.67,314383,0
+TUA.US,D,20260121,000000,21.6901,21.705,21.655,21.68,224585,0
+TUA.US,D,20260122,000000,21.63,21.65,21.61,21.62,418767,0
+TUA.US,D,20260123,000000,21.635,21.675,21.625,21.66,115958,0
+TUA.US,D,20260126,000000,21.68,21.7,21.6614,21.68,154699,0
+TUA.US,D,20260127,000000,21.655,21.715,21.64,21.7,526869,0
+TUA.US,D,20260128,000000,21.7,21.7054,21.65,21.67,372489,0
+TUA.US,D,20260129,000000,21.6955,21.7698,21.68,21.71,234445,0
+TUA.US,D,20260130,000000,21.755,21.8,21.755,21.77,278868,0
+TUA.US,D,20260202,000000,21.765,21.765,21.695,21.7,157866,0
+TUA.US,D,20260203,000000,21.68,21.74,21.67,21.72,220947,0
+TUA.US,D,20260204,000000,21.68,21.76,21.68,21.72,236727,0
+TUA.US,D,20260205,000000,21.85,21.935,21.825,21.92,728861,0
+TUA.US,D,20260206,000000,21.92,21.93,21.84,21.86,425501,0
+TUA.US,D,20260209,000000,21.9,21.91,21.885,21.89,321067,0
+TUA.US,D,20260210,000000,21.9533,21.97,21.94,21.96,209507,0
+TUA.US,D,20260211,000000,21.816,21.8766,21.8102,21.84,270478,0
+TUA.US,D,20260212,000000,21.845,21.95,21.8414,21.94,496074,0
+TUA.US,D,20260213,000000,22.01,22.06,22.01,22.055,732966,0
+TUA.US,D,20260217,000000,22.005,22.026,21.97,21.99,724898,0
+TUA.US,D,20260218,000000,21.945,21.965,21.92,21.935,557142,0
diff --git a/daily/us/nyse etfs/2/tusi.us.txt b/daily/us/nyse etfs/2/tusi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b872c6072195b70dcfc8ddbccc58f56cfef6a6e
--- /dev/null
+++ b/daily/us/nyse etfs/2/tusi.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUSI.US,D,20220810,000000,24.9146,24.9195,24.9096,24.9096,5696.5983873348,0
+TUSI.US,D,20220811,000000,24.9146,24.9146,24.9146,24.9146,43.1560483889,0
+TUSI.US,D,20220812,000000,24.9345,24.9345,24.9295,24.9295,1103.99193553,0
+TUSI.US,D,20220815,000000,24.9594,24.9594,24.9445,24.9445,578.0903226048,0
+TUSI.US,D,20220816,000000,24.9395,24.9395,24.9245,24.9245,177.6423387171,0
+TUSI.US,D,20220817,000000,24.9395,24.9395,24.9245,24.9245,14062.850000588,0
+TUSI.US,D,20220818,000000,24.9445,24.9445,24.9445,24.9445,2.0072580646,0
+TUSI.US,D,20220819,000000,24.9694,24.9694,24.9644,24.9644,50181.451615,0
+TUSI.US,D,20220822,000000,24.9694,24.9694,24.9694,24.9694,7.0254032261,0
+TUSI.US,D,20220823,000000,24.9793,24.9793,24.9744,24.9744,50182.455244032,0
+TUSI.US,D,20220824,000000,24.9744,24.9744,24.9744,24.9744,1.0036290323,0
+TUSI.US,D,20220825,000000,24.9744,24.9744,24.9744,24.9744,1.0036290323,0
+TUSI.US,D,20220826,000000,24.9843,24.9843,24.9843,24.9843,2.0072580646,0
+TUSI.US,D,20220829,000000,24.9843,24.9843,24.9843,24.9843,1.0036290323,0
+TUSI.US,D,20220830,000000,24.9295,24.9295,24.9295,24.9295,3.0108870969,0
+TUSI.US,D,20220831,000000,24.9345,24.9345,24.9345,24.9345,21.0762096783,0
+TUSI.US,D,20220901,000000,24.9495,24.9495,24.9495,24.9495,50281.81451823,0
+TUSI.US,D,20220902,000000,24.9445,24.9445,24.9445,24.9445,2.0072580646,0
+TUSI.US,D,20220906,000000,24.9445,24.9445,24.9445,24.9445,1.0036290323,0
+TUSI.US,D,20220907,000000,24.9495,24.9495,24.9495,24.9495,22.0798387106,0
+TUSI.US,D,20220908,000000,24.9395,24.9395,24.9395,24.9395,4.0145161292,0
+TUSI.US,D,20220909,000000,24.9694,24.9694,24.9495,24.9495,50183.458873065,0
+TUSI.US,D,20220912,000000,24.9445,24.9445,24.9445,24.9445,1.0036290323,0
+TUSI.US,D,20220913,000000,24.9694,24.9694,24.9295,24.9295,33.1197580659,0
+TUSI.US,D,20220914,000000,24.9345,24.9345,24.9345,24.9345,1.0036290323,0
+TUSI.US,D,20220915,000000,24.9395,24.9495,24.9345,24.9345,50282.818147262,0
+TUSI.US,D,20220916,000000,24.9395,24.9395,24.9395,24.9395,1.0036290323,0
+TUSI.US,D,20220919,000000,24.9395,24.9395,24.9395,24.9395,1.0036290323,0
+TUSI.US,D,20220920,000000,24.9495,24.9495,24.9395,24.9395,50382.17742146,0
+TUSI.US,D,20220921,000000,24.9345,24.9345,24.9345,24.9345,1.0036290323,0
+TUSI.US,D,20220922,000000,24.9395,24.9445,24.9299,24.9345,6904.967742224,0
+TUSI.US,D,20220923,000000,24.9385,24.9395,24.9345,24.9345,1472.3237903841,0
+TUSI.US,D,20220926,000000,24.9248,24.9248,24.9146,24.9146,2008.2616936323,0
+TUSI.US,D,20220927,000000,24.9096,24.9096,24.8996,24.8996,50255.72016339,0
+TUSI.US,D,20220928,000000,24.8598,24.8598,24.8448,24.8448,400.4479838877,0
+TUSI.US,D,20220929,000000,24.8498,24.8498,24.8498,24.8498,703.5439516423,0
+TUSI.US,D,20220930,000000,24.8598,24.8598,24.8448,24.8448,509.8435484084,0
+TUSI.US,D,20221003,000000,24.8598,24.8598,24.8498,24.8498,50358.090324685,0
+TUSI.US,D,20221004,000000,24.8498,24.8498,24.8498,24.8498,1.0036290323,0
+TUSI.US,D,20221005,000000,24.8498,24.8498,24.8399,24.8399,578.0903226048,0
+TUSI.US,D,20221006,000000,24.8349,24.8349,24.8349,24.8349,1.0036290323,0
+TUSI.US,D,20221007,000000,24.8466,24.8466,24.8399,24.8399,100.36290323,0
+TUSI.US,D,20221010,000000,24.8399,24.8399,24.8249,24.8249,50181.451615,0
+TUSI.US,D,20221011,000000,24.8249,24.8249,24.8249,24.8249,1.0036290323,0
+TUSI.US,D,20221012,000000,24.8249,24.8249,24.8249,24.8249,1.0036290323,0
+TUSI.US,D,20221013,000000,24.799,24.81,24.799,24.81,1444.2221774797,0
+TUSI.US,D,20221014,000000,24.8199,24.8199,24.805,24.805,100.36290323,0
+TUSI.US,D,20221017,000000,24.805,24.805,24.805,24.805,1.0036290323,0
+TUSI.US,D,20221018,000000,24.8199,24.8199,24.8199,24.8199,100.36290323,0
+TUSI.US,D,20221019,000000,24.81,24.81,24.81,24.81,101.3665322623,0
+TUSI.US,D,20221020,000000,24.795,24.795,24.795,24.795,4.0145161292,0
+TUSI.US,D,20221021,000000,24.8149,24.8149,24.8149,24.8149,1.0036290323,0
+TUSI.US,D,20221024,000000,24.8299,24.8299,24.8299,24.8299,100.36290323,0
+TUSI.US,D,20221025,000000,24.8249,24.8249,24.8249,24.8249,1.0036290323,0
+TUSI.US,D,20221026,000000,24.8349,24.8349,24.8349,24.8349,1.0036290323,0
+TUSI.US,D,20221027,000000,24.8299,24.8299,24.8299,24.8299,1.0036290323,0
+TUSI.US,D,20221028,000000,24.7552,24.7552,24.7552,24.7552,4.0145161292,0
+TUSI.US,D,20221031,000000,24.7591,24.7591,24.7452,24.7452,100.36290323,0
+TUSI.US,D,20221101,000000,24.7402,24.7402,24.7402,24.7402,9.0326612907,0
+TUSI.US,D,20221102,000000,24.7303,24.7303,24.7303,24.7303,1.0036290323,0
+TUSI.US,D,20221103,000000,24.7253,24.7253,24.7253,24.7253,1.0036290323,0
+TUSI.US,D,20221104,000000,24.7352,24.7352,24.7352,24.7352,1.0036290323,0
+TUSI.US,D,20221107,000000,24.7352,24.7352,24.7352,24.7352,1.0036290323,0
+TUSI.US,D,20221108,000000,24.7153,24.7153,24.7153,24.7153,2.0072580646,0
+TUSI.US,D,20221109,000000,24.7203,24.7203,24.7203,24.7203,1.0036290323,0
+TUSI.US,D,20221110,000000,24.7552,24.7552,24.7552,24.7552,1.0036290323,0
+TUSI.US,D,20221111,000000,24.7452,24.7452,24.7452,24.7452,1.0036290323,0
+TUSI.US,D,20221114,000000,24.7552,24.7552,24.7552,24.7552,1.0036290323,0
+TUSI.US,D,20221115,000000,24.7601,24.7601,24.7601,24.7601,1.0036290323,0
+TUSI.US,D,20221116,000000,24.7701,24.7701,24.7701,24.7701,2.0072580646,0
+TUSI.US,D,20221117,000000,24.7701,24.7701,24.7701,24.7701,1.0036290323,0
+TUSI.US,D,20221118,000000,24.7701,24.7701,24.7701,24.7701,1.0036290323,0
+TUSI.US,D,20221121,000000,24.7751,24.7751,24.7751,24.7751,1.0036290323,0
+TUSI.US,D,20221122,000000,24.7701,24.7701,24.7701,24.7701,1.0036290323,0
+TUSI.US,D,20221123,000000,24.7851,24.7851,24.7851,24.7851,10.036290323,0
+TUSI.US,D,20221125,000000,24.79,24.79,24.79,24.79,1.0036290323,0
+TUSI.US,D,20221128,000000,24.8,24.8,24.8,24.8,1.0036290323,0
+TUSI.US,D,20221129,000000,24.805,24.805,24.805,24.805,11,0
+TUSI.US,D,20221130,000000,24.8151,24.8151,24.8151,24.8151,5,0
+TUSI.US,D,20221201,000000,24.83,24.83,24.83,24.83,11,0
+TUSI.US,D,20221202,000000,24.84,24.84,24.84,24.84,1,0
+TUSI.US,D,20221205,000000,24.845,24.845,24.845,24.845,1,0
+TUSI.US,D,20221206,000000,24.84,24.84,24.84,24.84,2,0
+TUSI.US,D,20221207,000000,24.85,24.85,24.85,24.85,1,0
+TUSI.US,D,20221208,000000,24.845,24.845,24.845,24.845,1,0
+TUSI.US,D,20221209,000000,24.831,24.845,24.83,24.845,950,0
+TUSI.US,D,20221212,000000,24.845,24.845,24.845,24.845,1,0
+TUSI.US,D,20221213,000000,24.875,24.875,24.875,24.875,1,0
+TUSI.US,D,20221214,000000,24.88,24.88,24.88,24.88,6,0
+TUSI.US,D,20221215,000000,24.885,24.885,24.885,24.885,5,0
+TUSI.US,D,20221216,000000,24.895,24.895,24.895,24.895,1,0
+TUSI.US,D,20221219,000000,24.91,24.91,24.91,24.91,5,0
+TUSI.US,D,20221220,000000,24.91,24.91,24.91,24.91,1,0
+TUSI.US,D,20221221,000000,24.92,24.92,24.92,24.92,1,0
+TUSI.US,D,20221222,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20221223,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20221227,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20221228,000000,24.87,24.87,24.87,24.87,1,0
+TUSI.US,D,20221229,000000,24.87,24.87,24.87,24.87,1,0
+TUSI.US,D,20221230,000000,24.875,24.875,24.875,24.875,10,0
+TUSI.US,D,20230103,000000,24.895,24.895,24.895,24.895,2,0
+TUSI.US,D,20230104,000000,24.895,24.895,24.895,24.895,3,0
+TUSI.US,D,20230105,000000,24.895,24.895,24.895,24.895,1,0
+TUSI.US,D,20230106,000000,24.915,24.915,24.915,24.915,1,0
+TUSI.US,D,20230109,000000,24.925,24.925,24.925,24.925,1,0
+TUSI.US,D,20230110,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20230111,000000,24.94,24.94,24.94,24.94,1,0
+TUSI.US,D,20230112,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230113,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230117,000000,24.985,24.985,24.985,24.985,1,0
+TUSI.US,D,20230118,000000,25.005,25.005,25.005,25.005,1,0
+TUSI.US,D,20230119,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20230120,000000,25.02,25.02,25.02,25.02,1,0
+TUSI.US,D,20230123,000000,25.025,25.025,25.025,25.025,1,0
+TUSI.US,D,20230124,000000,25.03,25.03,25.03,25.03,1,0
+TUSI.US,D,20230125,000000,25.035,25.035,25.035,25.035,1,0
+TUSI.US,D,20230126,000000,25.05,25.05,25.05,25.05,1,0
+TUSI.US,D,20230127,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230130,000000,24.975,24.975,24.975,24.975,1,0
+TUSI.US,D,20230131,000000,24.995,24.995,24.995,24.995,1,0
+TUSI.US,D,20230201,000000,24.995,24.995,24.995,24.995,12,0
+TUSI.US,D,20230202,000000,25,25,25,25,1,0
+TUSI.US,D,20230203,000000,25,25,25,25,1,0
+TUSI.US,D,20230206,000000,25.005,25.005,25.005,25.005,2,0
+TUSI.US,D,20230207,000000,25.015,25.015,25.015,25.015,10,0
+TUSI.US,D,20230208,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20230209,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20230210,000000,25.025,25.025,25.025,25.025,1,0
+TUSI.US,D,20230213,000000,25.03,25.03,25.03,25.03,1,0
+TUSI.US,D,20230214,000000,24.831,25.025,24.831,25.025,1,0
+TUSI.US,D,20230215,000000,25.035,25.035,25.035,25.035,1,0
+TUSI.US,D,20230216,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230217,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230221,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230222,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230223,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230224,000000,25.07,25.07,25.035,25.035,805,0
+TUSI.US,D,20230227,000000,24.945,24.945,24.945,24.945,1,0
+TUSI.US,D,20230228,000000,24.959,24.959,24.955,24.955,100,0
+TUSI.US,D,20230301,000000,24.959,24.959,24.945,24.945,11,0
+TUSI.US,D,20230302,000000,24.945,24.945,24.945,24.945,1,0
+TUSI.US,D,20230303,000000,24.97,24.97,24.955,24.955,801,0
+TUSI.US,D,20230306,000000,24.955,24.955,24.955,24.955,1,0
+TUSI.US,D,20230307,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230308,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230309,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230310,000000,24.99,24.99,24.99,24.99,52,0
+TUSI.US,D,20230313,000000,24.97,25.0569,24.97,25.0569,52,0
+TUSI.US,D,20230314,000000,24.995,24.995,24.995,24.995,52,0
+TUSI.US,D,20230315,000000,25.01,25.01,25.01,25.01,52,0
+TUSI.US,D,20230316,000000,25.01,25.01,25,25,100,0
+TUSI.US,D,20230317,000000,25,25,25,25,52,0
+TUSI.US,D,20230320,000000,24.995,24.995,24.995,24.995,52,0
+TUSI.US,D,20230321,000000,24.99,24.99,24.99,24.99,54,0
+TUSI.US,D,20230322,000000,24.99,24.99,24.99,24.99,52,0
+TUSI.US,D,20230323,000000,25,25,25,25,52,0
+TUSI.US,D,20230324,000000,25.005,25.005,25.005,25.005,52,0
+TUSI.US,D,20230327,000000,25.005,25.005,25.005,25.005,52,0
+TUSI.US,D,20230328,000000,24.995,24.995,24.995,24.995,52,0
+TUSI.US,D,20230329,000000,24.895,24.895,24.895,24.895,52,0
+TUSI.US,D,20230330,000000,24.915,24.915,24.915,24.915,43,0
+TUSI.US,D,20230331,000000,24.91,24.91,24.91,24.91,15,0
+TUSI.US,D,20230403,000000,24.925,24.925,24.925,24.925,1,0
+TUSI.US,D,20230404,000000,24.945,24.945,24.945,24.945,21,0
+TUSI.US,D,20230405,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230406,000000,24.97,24.97,24.97,24.97,1,0
+TUSI.US,D,20230410,000000,24.983,24.99,24.983,24.99,6529,0
+TUSI.US,D,20230411,000000,24.96,24.96,24.96,24.96,22,0
+TUSI.US,D,20230412,000000,24.975,24.975,24.975,24.975,1,0
+TUSI.US,D,20230413,000000,24.985,24.985,24.985,24.985,6,0
+TUSI.US,D,20230414,000000,25,25.01,24.9852,25.01,6759,0
+TUSI.US,D,20230417,000000,24.985,24.985,24.985,24.985,22,0
+TUSI.US,D,20230418,000000,25.0097,25.01,25.0097,25.01,260,0
+TUSI.US,D,20230419,000000,25.03,25.03,25.015,25.015,986,0
+TUSI.US,D,20230420,000000,25.02,25.02,25.02,25.02,2,0
+TUSI.US,D,20230421,000000,25.0369,25.04,25.0369,25.04,1301,0
+TUSI.US,D,20230424,000000,25.05,25.05,25.04,25.04,210,0
+TUSI.US,D,20230425,000000,25.041,25.041,25.025,25.035,7900,0
+TUSI.US,D,20230426,000000,25.065,25.07,25.045,25.06,4239,0
+TUSI.US,D,20230427,000000,24.95,24.95,24.93,24.93,410,0
+TUSI.US,D,20230428,000000,24.94,24.94,24.94,24.94,1,0
+TUSI.US,D,20230501,000000,24.94,24.94,24.94,24.94,16,0
+TUSI.US,D,20230502,000000,24.97,24.97,24.955,24.955,139,0
+TUSI.US,D,20230503,000000,24.98,24.98,24.965,24.965,201,0
+TUSI.US,D,20230504,000000,24.975,24.975,24.975,24.975,16,0
+TUSI.US,D,20230505,000000,24.975,24.975,24.975,24.975,10,0
+TUSI.US,D,20230508,000000,24.97,24.99,24.97,24.97,1600,0
+TUSI.US,D,20230509,000000,24.97,24.97,24.97,24.97,2,0
+TUSI.US,D,20230510,000000,24.98,24.98,24.98,24.98,2,0
+TUSI.US,D,20230511,000000,24.98,24.98,24.98,24.98,10,0
+TUSI.US,D,20230512,000000,25.01,25.01,24.99,24.99,425,0
+TUSI.US,D,20230515,000000,24.99,24.99,24.99,24.99,2,0
+TUSI.US,D,20230516,000000,24.99,24.99,24.99,24.99,2,0
+TUSI.US,D,20230517,000000,24.99,24.99,24.99,24.99,2,0
+TUSI.US,D,20230518,000000,25.005,25.005,25.005,25.005,2,0
+TUSI.US,D,20230519,000000,24.9902,24.995,24.9902,24.995,285,0
+TUSI.US,D,20230522,000000,25.02,25.02,25.02,25.02,100,0
+TUSI.US,D,20230523,000000,25.02,25.02,25.02,25.02,100,0
+TUSI.US,D,20230524,000000,25.03,25.03,25.03,25.03,100,0
+TUSI.US,D,20230525,000000,25.01,25.01,24.99,24.99,128,0
+TUSI.US,D,20230526,000000,25.02,25.02,25.01,25.01,105,0
+TUSI.US,D,20230530,000000,24.91,24.91,24.91,24.91,5,0
+TUSI.US,D,20230531,000000,24.92,24.92,24.92,24.92,5,0
+TUSI.US,D,20230601,000000,24.93,24.93,24.93,24.93,15,0
+TUSI.US,D,20230602,000000,24.93,24.93,24.93,24.93,5,0
+TUSI.US,D,20230605,000000,24.92,24.92,24.92,24.92,100,0
+TUSI.US,D,20230606,000000,24.95,24.95,24.95,24.95,1,0
+TUSI.US,D,20230607,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230608,000000,24.97,24.97,24.97,24.97,5,0
+TUSI.US,D,20230609,000000,24.98,24.98,24.98,24.98,25,0
+TUSI.US,D,20230612,000000,24.98,24.98,24.98,24.98,1,0
+TUSI.US,D,20230613,000000,24.98,24.98,24.98,24.98,1,0
+TUSI.US,D,20230614,000000,24.975,24.975,24.975,24.975,1,0
+TUSI.US,D,20230615,000000,24.99,24.99,24.99,24.99,25,0
+TUSI.US,D,20230616,000000,25,25,25,25,25,0
+TUSI.US,D,20230620,000000,25.015,25.015,25.015,25.015,25,0
+TUSI.US,D,20230621,000000,25.025,25.025,25.025,25.025,25,0
+TUSI.US,D,20230622,000000,25.03,25.03,25.03,25.03,25,0
+TUSI.US,D,20230623,000000,25.02,25.02,25.01,25.01,1600,0
+TUSI.US,D,20230626,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230627,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230628,000000,24.935,24.935,24.935,24.935,25,0
+TUSI.US,D,20230629,000000,24.94,24.94,24.94,24.94,25,0
+TUSI.US,D,20230630,000000,24.95,24.95,24.95,24.95,19,0
+TUSI.US,D,20230703,000000,24.955,24.955,24.955,24.955,14,0
+TUSI.US,D,20230705,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230706,000000,24.98,24.98,24.965,24.965,2281,0
+TUSI.US,D,20230707,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230710,000000,24.98,24.98,24.98,24.98,1,0
+TUSI.US,D,20230711,000000,24.999,25,24.98,24.98,776,0
+TUSI.US,D,20230712,000000,24.99,24.99,24.99,24.99,1,0
+TUSI.US,D,20230713,000000,25,25,25,25,1,0
+TUSI.US,D,20230714,000000,25.02,25.02,25,25,147,0
+TUSI.US,D,20230717,000000,25,25,25,25,1,0
+TUSI.US,D,20230718,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230719,000000,25,25.03,25,25.03,286,0
+TUSI.US,D,20230720,000000,25.04,25.04,25.03,25.03,129,0
+TUSI.US,D,20230721,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230724,000000,25.069,25.07,25.055,25.055,600,0
+TUSI.US,D,20230725,000000,25.07,25.07,25.07,25.07,1,0
+TUSI.US,D,20230726,000000,25.045,25.045,25.045,25.045,5,0
+TUSI.US,D,20230727,000000,25.06,25.06,25.05,25.05,100,0
+TUSI.US,D,20230728,000000,24.945,24.945,24.945,24.945,1,0
+TUSI.US,D,20230731,000000,24.955,24.955,24.955,24.955,1,0
+TUSI.US,D,20230801,000000,24.951,24.965,24.951,24.965,117,0
+TUSI.US,D,20230802,000000,24.975,24.975,24.975,24.975,28,0
+TUSI.US,D,20230803,000000,24.99,24.99,24.99,24.99,1,0
+TUSI.US,D,20230804,000000,25,25,24.99,24.99,800,0
+TUSI.US,D,20230807,000000,24.995,24.995,24.995,24.995,1,0
+TUSI.US,D,20230808,000000,24.99,25,24.99,24.99,5920,0
+TUSI.US,D,20230809,000000,25,25.005,25,25.005,2951,0
+TUSI.US,D,20230810,000000,25.0013,25.01,25.0013,25.005,1241,0
+TUSI.US,D,20230811,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230814,000000,25.01,25.01,25,25,433,0
+TUSI.US,D,20230815,000000,25.01,25.01,25.01,25.01,2,0
+TUSI.US,D,20230816,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230817,000000,25.0365,25.04,25.03,25.03,2843,0
+TUSI.US,D,20230818,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230821,000000,25.06,25.06,25.045,25.045,1850,0
+TUSI.US,D,20230822,000000,25.05,25.05,25.05,25.05,1,0
+TUSI.US,D,20230823,000000,25.07,25.07,25.07,25.07,50,0
+TUSI.US,D,20230824,000000,25.08,25.08,25.065,25.065,177,0
+TUSI.US,D,20230825,000000,25.08,25.08,25.07,25.07,251,0
+TUSI.US,D,20230828,000000,25.07,25.07,25.07,25.07,27,0
+TUSI.US,D,20230829,000000,25.09,25.09,25.09,25.09,1,0
+TUSI.US,D,20230830,000000,24.99,24.99,24.99,24.99,1,0
+TUSI.US,D,20230831,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230901,000000,25.01,25.035,25.01,25.035,14613,0
+TUSI.US,D,20230905,000000,25.0182,25.02,25.0182,25.02,1645,0
+TUSI.US,D,20230906,000000,25.01,25.02,25.01,25.01,2002,0
+TUSI.US,D,20230907,000000,25.0398,25.0398,25.03,25.03,242,0
+TUSI.US,D,20230908,000000,25.04,25.04,25.03,25.03,400,0
+TUSI.US,D,20230911,000000,25.04,25.04,25.04,25.04,1,0
+TUSI.US,D,20230912,000000,25.04,25.04,25.04,25.04,1,0
+TUSI.US,D,20230913,000000,25.06,25.06,25.055,25.055,5020,0
+TUSI.US,D,20230914,000000,25.06,25.06,25.06,25.06,100,0
+TUSI.US,D,20230915,000000,25.06,25.06,25.03,25.05,9740,0
+TUSI.US,D,20230918,000000,25.07,25.08,25.06,25.06,6291,0
+TUSI.US,D,20230919,000000,25.08,25.08,25.075,25.075,2875,0
+TUSI.US,D,20230920,000000,25.08,25.08,25.08,25.08,102,0
+TUSI.US,D,20230921,000000,25.1,25.1,25.1,25.1,150,0
+TUSI.US,D,20230922,000000,25.11,25.11,25.11,25.11,1500,0
+TUSI.US,D,20230925,000000,25.1,25.105,25.1,25.105,300,0
+TUSI.US,D,20230926,000000,25.11,25.11,25.11,25.11,1,0
+TUSI.US,D,20230927,000000,24.995,24.995,24.995,24.995,1,0
+TUSI.US,D,20230928,000000,25.02,25.02,25.015,25.015,2854,0
+TUSI.US,D,20230929,000000,25.015,25.015,25.015,25.015,16,0
+TUSI.US,D,20231002,000000,25.02,25.02,25.01,25.01,724,0
+TUSI.US,D,20231003,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20231004,000000,25.025,25.025,25.025,25.025,3,0
+TUSI.US,D,20231005,000000,25.035,25.035,25.035,25.035,1,0
+TUSI.US,D,20231006,000000,25.05,25.05,25.04,25.04,400,0
+TUSI.US,D,20231009,000000,25.05,25.05,25.05,25.05,1,0
+TUSI.US,D,20231010,000000,25.0792,25.0792,25.06,25.06,400,0
+TUSI.US,D,20231011,000000,25.06,25.06,25.06,25.06,1,0
+TUSI.US,D,20231012,000000,25.065,25.065,25.065,25.065,1,0
+TUSI.US,D,20231013,000000,25.065,25.065,25.065,25.065,6,0
+TUSI.US,D,20231016,000000,25.08,25.08,25.065,25.065,1971,0
+TUSI.US,D,20231017,000000,25.08,25.08,25.08,25.08,3005,0
+TUSI.US,D,20231018,000000,25.08,25.08,25.065,25.065,424,0
+TUSI.US,D,20231019,000000,25.08,25.08,25.08,25.08,5,0
+TUSI.US,D,20231020,000000,25.1184,25.1184,25.095,25.095,1844,0
+TUSI.US,D,20231023,000000,25.095,25.095,25.095,25.095,1,0
+TUSI.US,D,20231024,000000,25.1,25.1,25.1,25.1,181,0
+TUSI.US,D,20231025,000000,25.1297,25.13,25.1,25.1,13890,0
+TUSI.US,D,20231026,000000,25.115,25.115,25.115,25.115,2,0
+TUSI.US,D,20231027,000000,25.12,25.12,25.12,25.12,2,0
+TUSI.US,D,20231030,000000,24.995,24.995,24.995,24.995,3,0
+TUSI.US,D,20231031,000000,25.01,25.01,25.01,25.01,1202,0
+TUSI.US,D,20231101,000000,25.04,25.06,25.0336,25.04,2610,0
+TUSI.US,D,20231102,000000,25.03,25.03,25.03,25.03,1068,0
+TUSI.US,D,20231103,000000,25.06,25.08,25.0478,25.07,77016,0
+TUSI.US,D,20231106,000000,25.035,25.035,25.035,25.035,87,0
+TUSI.US,D,20231107,000000,25.07,25.08,25.06,25.06,36451,0
+TUSI.US,D,20231108,000000,25.0597,25.0699,25.055,25.055,19944,0
+TUSI.US,D,20231109,000000,25.05,25.05,25.045,25.045,106962,0
+TUSI.US,D,20231110,000000,25.07,25.07,25.055,25.07,3559,0
+TUSI.US,D,20231113,000000,25.08,25.1,25.08,25.1,5909,0
+TUSI.US,D,20231114,000000,25.1,25.13,25.1,25.11,6978,0
+TUSI.US,D,20231115,000000,25.09,25.09,25.085,25.085,1000,0
+TUSI.US,D,20231116,000000,25.12,25.12,25.12,25.12,100,0
+TUSI.US,D,20231117,000000,25.1116,25.12,25.1,25.1,4749,0
+TUSI.US,D,20231120,000000,25.1216,25.13,25.11,25.11,6489,0
+TUSI.US,D,20231121,000000,25.14,25.14,25.125,25.125,260,0
+TUSI.US,D,20231122,000000,25.14,25.14,25.14,25.14,42,0
+TUSI.US,D,20231124,000000,25.14,25.14,25.14,25.14,1,0
+TUSI.US,D,20231127,000000,25.16,25.16,25.16,25.16,409,0
+TUSI.US,D,20231128,000000,25.165,25.165,25.165,25.165,320,0
+TUSI.US,D,20231129,000000,25.07,25.07,25.07,25.07,318,0
+TUSI.US,D,20231130,000000,25.07,25.075,25.04,25.055,4368,0
+TUSI.US,D,20231201,000000,25.06,25.1,25.06,25.085,820,0
+TUSI.US,D,20231204,000000,25.09,25.1,25.05,25.07,5871,0
+TUSI.US,D,20231205,000000,25.11,25.11,25.07,25.1,4588,0
+TUSI.US,D,20231206,000000,25.1,25.11,25.085,25.085,2292,0
+TUSI.US,D,20231207,000000,25.12,25.12,25.09,25.1,680,0
+TUSI.US,D,20231208,000000,25.109,25.12,25.104,25.11,2598,0
+TUSI.US,D,20231211,000000,25.12,25.12,25.11,25.11,100,0
+TUSI.US,D,20231212,000000,25.125,25.125,25.125,25.125,6,0
+TUSI.US,D,20231213,000000,25.14,25.14,25.1319,25.14,800,0
+TUSI.US,D,20231214,000000,25.18,25.18,25.16,25.16,107,0
+TUSI.US,D,20231215,000000,25.17,25.18,25.16,25.16,3248,0
+TUSI.US,D,20231218,000000,25.17,25.17,25.17,25.17,184,0
+TUSI.US,D,20231219,000000,25.1776,25.19,25.17,25.17,1812,0
+TUSI.US,D,20231220,000000,25.2,25.2,25.18,25.18,1248,0
+TUSI.US,D,20231221,000000,25.21,25.21,25.21,25.21,54,0
+TUSI.US,D,20231222,000000,25.26,25.26,25.22,25.22,559,0
+TUSI.US,D,20231226,000000,25.26,25.26,25.22,25.22,2597,0
+TUSI.US,D,20231227,000000,25.09,25.09,25.09,25.09,1,0
+TUSI.US,D,20231228,000000,25.08,25.1,25.08,25.1,762,0
+TUSI.US,D,20231229,000000,25.1,25.1,25.1,25.1,280,0
+TUSI.US,D,20240102,000000,25.12,25.13,25.12,25.12,5951,0
+TUSI.US,D,20240103,000000,25.12,25.13,25.09,25.125,1878,0
+TUSI.US,D,20240104,000000,25.139,25.14,25.13,25.13,3006,0
+TUSI.US,D,20240105,000000,25.11,25.11,25.11,25.11,102,0
+TUSI.US,D,20240108,000000,25.14,25.14,25.14,25.14,1,0
+TUSI.US,D,20240109,000000,25.155,25.155,25.155,25.155,2,0
+TUSI.US,D,20240110,000000,25.17,25.17,25.16,25.16,452,0
+TUSI.US,D,20240111,000000,25.185,25.185,25.185,25.185,2,0
+TUSI.US,D,20240112,000000,25.19,25.19,25.19,25.19,1,0
+TUSI.US,D,20240116,000000,25.19,25.19,25.19,25.19,1,0
+TUSI.US,D,20240117,000000,25.2018,25.2018,25.19,25.19,100,0
+TUSI.US,D,20240118,000000,25.22,25.22,25.22,25.22,20,0
+TUSI.US,D,20240119,000000,25.22,25.22,25.22,25.22,20,0
+TUSI.US,D,20240122,000000,25.2284,25.23,25.2284,25.23,149,0
+TUSI.US,D,20240123,000000,25.24,25.24,25.24,25.24,57,0
+TUSI.US,D,20240124,000000,25.24,25.24,25.24,25.24,106,0
+TUSI.US,D,20240125,000000,25.28,25.28,25.26,25.26,121,0
+TUSI.US,D,20240126,000000,25.25,25.25,25.25,25.25,7,0
+TUSI.US,D,20240129,000000,25.28,25.29,25.27,25.27,367,0
+TUSI.US,D,20240130,000000,25.16,25.18,25.16,25.17,2006,0
+TUSI.US,D,20240131,000000,25.2,25.21,25.18,25.1943,1809,0
+TUSI.US,D,20240201,000000,25.2,25.2,25.2,25.2,112,0
+TUSI.US,D,20240202,000000,25.2,25.2,25.19,25.19,451,0
+TUSI.US,D,20240205,000000,25.2,25.209,25.19,25.19,1001,0
+TUSI.US,D,20240206,000000,25.21,25.21,25.21,25.21,102,0
+TUSI.US,D,20240207,000000,25.21,25.21,25.21,25.21,105,0
+TUSI.US,D,20240208,000000,25.22,25.22,25.21,25.22,53910,0
+TUSI.US,D,20240209,000000,25.22,25.22,25.22,25.22,1,0
+TUSI.US,D,20240212,000000,25.24,25.24,25.209,25.22,14519,0
+TUSI.US,D,20240213,000000,25.22,25.22,25.21,25.21,2841,0
+TUSI.US,D,20240214,000000,25.24,25.24,25.235,25.235,333,0
+TUSI.US,D,20240215,000000,25.25,25.25,25.24,25.24,207,0
+TUSI.US,D,20240216,000000,25.25,25.25,25.24,25.24,317,0
+TUSI.US,D,20240220,000000,25.27,25.27,25.25,25.25,6194,0
+TUSI.US,D,20240221,000000,25.231,25.27,25.231,25.26,675,0
+TUSI.US,D,20240222,000000,25.26,25.29,25.2551,25.2551,27403,0
+TUSI.US,D,20240223,000000,25.2402,25.28,25.24,25.27,3731,0
+TUSI.US,D,20240226,000000,25.27,25.27,25.27,25.27,2,0
+TUSI.US,D,20240227,000000,25.2772,25.29,25.2772,25.28,4993,0
+TUSI.US,D,20240228,000000,25.21,25.21,25.2,25.2,497,0
+TUSI.US,D,20240229,000000,25.21,25.21,25.2,25.2,1713,0
+TUSI.US,D,20240301,000000,25.2,25.22,25.2,25.22,1350,0
+TUSI.US,D,20240304,000000,25.2,25.23,25.2,25.22,3766,0
+TUSI.US,D,20240305,000000,25.22,25.22,25.2,25.21,1101,0
+TUSI.US,D,20240306,000000,25.22,25.23,25.22,25.22,1618,0
+TUSI.US,D,20240307,000000,25.22,25.235,25.22,25.235,14501,0
+TUSI.US,D,20240308,000000,25.24,25.25,25.2101,25.24,2082,0
+TUSI.US,D,20240311,000000,25.24,25.24,25.24,25.24,1912,0
+TUSI.US,D,20240312,000000,25.227,25.25,25.227,25.24,2455,0
+TUSI.US,D,20240313,000000,25.24,25.27,25.24,25.24,2681,0
+TUSI.US,D,20240314,000000,25.2461,25.2461,25.24,25.24,620,0
+TUSI.US,D,20240315,000000,25.25,25.26,25.25,25.25,11211,0
+TUSI.US,D,20240318,000000,25.265,25.265,25.265,25.265,147,0
+TUSI.US,D,20240319,000000,25.27,25.27,25.27,25.27,1,0
+TUSI.US,D,20240320,000000,25.275,25.275,25.275,25.275,127,0
+TUSI.US,D,20240321,000000,25.28,25.28,25.28,25.28,1,0
+TUSI.US,D,20240322,000000,25.29,25.31,25.29,25.3,881,0
+TUSI.US,D,20240325,000000,25.31,25.31,25.3099,25.31,2043,0
+TUSI.US,D,20240326,000000,25.2896,25.33,25.2896,25.32,1290,0
+TUSI.US,D,20240327,000000,25.335,25.335,25.32,25.32,3382,0
+TUSI.US,D,20240328,000000,25.22,25.22,25.21,25.21,1025,0
+TUSI.US,D,20240401,000000,25.21,25.21,25.2043,25.205,5788,0
+TUSI.US,D,20240402,000000,25.21,25.225,25.2092,25.225,2045,0
+TUSI.US,D,20240403,000000,25.21,25.2325,25.21,25.225,79155,0
+TUSI.US,D,20240404,000000,25.2335,25.25,25.2335,25.235,409481,0
+TUSI.US,D,20240405,000000,25.22,25.22,25.22,25.22,12795,0
+TUSI.US,D,20240408,000000,25.22,25.24,25.22,25.225,4825,0
+TUSI.US,D,20240409,000000,25.245,25.26,25.24,25.25,17348,0
+TUSI.US,D,20240410,000000,25.21,25.215,25.21,25.215,832,0
+TUSI.US,D,20240411,000000,25.24,25.245,25.23,25.245,4388,0
+TUSI.US,D,20240412,000000,25.27,25.27,25.23,25.23,2009,0
+TUSI.US,D,20240415,000000,25.24,25.2403,25.24,25.2403,1275,0
+TUSI.US,D,20240416,000000,25.245,25.26,25.23,25.24,19737,0
+TUSI.US,D,20240417,000000,25.262,25.262,25.25,25.25,15015,0
+TUSI.US,D,20240418,000000,25.24,25.26,25.24,25.24,4041,0
+TUSI.US,D,20240419,000000,25.2753,25.2753,25.26,25.27,7765,0
+TUSI.US,D,20240422,000000,25.27,25.29,25.27,25.275,10504,0
+TUSI.US,D,20240423,000000,25.29,25.29,25.2771,25.285,12666,0
+TUSI.US,D,20240424,000000,25.2702,25.31,25.2702,25.31,12969,0
+TUSI.US,D,20240425,000000,25.291,25.2914,25.285,25.29,4516,0
+TUSI.US,D,20240426,000000,25.3,25.3,25.3,25.3,2934,0
+TUSI.US,D,20240429,000000,25.2144,25.2144,25.21,25.21,4962,0
+TUSI.US,D,20240430,000000,25.21,25.21,25.21,25.21,5208,0
+TUSI.US,D,20240501,000000,25.21,25.24,25.21,25.225,4062,0
+TUSI.US,D,20240502,000000,25.23,25.24,25.23,25.235,4026,0
+TUSI.US,D,20240503,000000,25.26,25.26,25.2369,25.245,32777,0
+TUSI.US,D,20240506,000000,25.25,25.25,25.25,25.25,710,0
+TUSI.US,D,20240507,000000,25.26,25.2707,25.26,25.26,2660,0
+TUSI.US,D,20240508,000000,25.2669,25.27,25.26,25.265,3908,0
+TUSI.US,D,20240509,000000,25.33,25.33,25.27,25.275,14310,0
+TUSI.US,D,20240510,000000,25.19,25.3,25.19,25.27,137564,0
+TUSI.US,D,20240513,000000,25.275,25.2826,25.27,25.27,1715,0
+TUSI.US,D,20240514,000000,25.3,25.3,25.295,25.295,288,0
+TUSI.US,D,20240515,000000,25.3,25.3,25.3,25.3,205,0
+TUSI.US,D,20240516,000000,25.31,25.32,25.305,25.31,8358,0
+TUSI.US,D,20240517,000000,25.28,25.32,25.28,25.31,4448,0
+TUSI.US,D,20240520,000000,25.3188,25.35,25.315,25.33,16355,0
+TUSI.US,D,20240521,000000,25.33,25.34,25.32,25.33,11140,0
+TUSI.US,D,20240522,000000,25.33,25.33,25.33,25.33,4075,0
+TUSI.US,D,20240523,000000,25.32,25.34,25.32,25.335,2781,0
+TUSI.US,D,20240524,000000,25.34,25.35,25.34,25.35,1701,0
+TUSI.US,D,20240528,000000,25.38,25.38,25.34,25.345,7524,0
+TUSI.US,D,20240529,000000,25.35,25.35,25.345,25.345,788,0
+TUSI.US,D,20240530,000000,25.23,25.23,25.21,25.225,1901,0
+TUSI.US,D,20240531,000000,25.246,25.25,25.24,25.24,2484,0
+TUSI.US,D,20240603,000000,25.24,25.25,25.22,25.24,23213,0
+TUSI.US,D,20240604,000000,25.26,25.27,25.255,25.255,4258,0
+TUSI.US,D,20240605,000000,25.24,25.25,25.23,25.25,149812,0
+TUSI.US,D,20240606,000000,25.265,25.27,25.26,25.26,5339,0
+TUSI.US,D,20240607,000000,25.29,25.29,25.26,25.265,1174,0
+TUSI.US,D,20240610,000000,25.275,25.28,25.27,25.275,14232,0
+TUSI.US,D,20240611,000000,25.2786,25.28,25.2674,25.28,4764,0
+TUSI.US,D,20240612,000000,25.295,25.3,25.29,25.29,6640,0
+TUSI.US,D,20240613,000000,25.29,25.3,25.29,25.3,326,0
+TUSI.US,D,20240614,000000,25.3,25.3,25.29,25.3,8105,0
+TUSI.US,D,20240617,000000,25.29,25.295,25.29,25.295,4193,0
+TUSI.US,D,20240618,000000,25.28,25.322,25.28,25.31,17537,0
+TUSI.US,D,20240620,000000,25.3,25.32,25.29,25.29,12770,0
+TUSI.US,D,20240621,000000,25.32,25.34,25.32,25.325,9805,0
+TUSI.US,D,20240624,000000,25.31,25.33,25.31,25.32,19743,0
+TUSI.US,D,20240625,000000,25.31,25.34,25.31,25.325,15948,0
+TUSI.US,D,20240626,000000,25.33,25.34,25.31,25.33,24222,0
+TUSI.US,D,20240627,000000,25.23,25.25,25.23,25.2452,5746,0
+TUSI.US,D,20240628,000000,25.25,25.25,25.24,25.2475,405,0
+TUSI.US,D,20240701,000000,25.2305,25.25,25.2305,25.245,3148,0
+TUSI.US,D,20240702,000000,25.265,25.27,25.26,25.27,8298,0
+TUSI.US,D,20240703,000000,25.2757,25.28,25.26,25.275,7572,0
+TUSI.US,D,20240705,000000,25.25,25.3,25.25,25.29,2956,0
+TUSI.US,D,20240708,000000,25.29,25.31,25.2824,25.31,3167,0
+TUSI.US,D,20240709,000000,25.3,25.32,25.281,25.32,7410,0
+TUSI.US,D,20240710,000000,25.2952,25.3,25.27,25.29,7804,0
+TUSI.US,D,20240711,000000,25.28,25.33,25.28,25.32,5157,0
+TUSI.US,D,20240712,000000,25.3246,25.35,25.3246,25.335,997,0
+TUSI.US,D,20240715,000000,25.33,25.34,25.33,25.335,2369,0
+TUSI.US,D,20240716,000000,25.34,25.34,25.32,25.34,7342,0
+TUSI.US,D,20240717,000000,25.3275,25.34,25.31,25.34,5656,0
+TUSI.US,D,20240718,000000,25.342,25.35,25.342,25.35,159,0
+TUSI.US,D,20240719,000000,25.3612,25.3612,25.36,25.36,801,0
+TUSI.US,D,20240722,000000,25.3659,25.3659,25.365,25.365,2367,0
+TUSI.US,D,20240723,000000,25.37,25.37,25.33,25.36,8666,0
+TUSI.US,D,20240724,000000,25.37,25.38,25.37,25.375,2289,0
+TUSI.US,D,20240725,000000,25.39,25.39,25.38,25.3895,6740,0
+TUSI.US,D,20240726,000000,25.37,25.4,25.37,25.38,10241,0
+TUSI.US,D,20240729,000000,25.4,25.4,25.37,25.395,15843,0
+TUSI.US,D,20240730,000000,25.29,25.2952,25.27,25.295,29185,0
+TUSI.US,D,20240731,000000,25.2983,25.31,25.2876,25.31,38504,0
+TUSI.US,D,20240801,000000,25.31,25.35,25.31,25.34,7277,0
+TUSI.US,D,20240802,000000,25.35,25.39,25.3499,25.36,4236,0
+TUSI.US,D,20240805,000000,25.35,25.39,25.31,25.36,24156,0
+TUSI.US,D,20240806,000000,25.33,25.37,25.31,25.36,16105,0
+TUSI.US,D,20240807,000000,25.325,25.33,25.32,25.325,14226,0
+TUSI.US,D,20240808,000000,25.33,25.35,25.31,25.33,8981,0
+TUSI.US,D,20240809,000000,25.32,25.36,25.28,25.36,11908,0
+TUSI.US,D,20240812,000000,25.35,25.45,25.3463,25.36,4726,0
+TUSI.US,D,20240813,000000,25.38,25.38,25.3556,25.365,6573,0
+TUSI.US,D,20240814,000000,25.367,25.39,25.367,25.38,19449,0
+TUSI.US,D,20240815,000000,25.36,25.39,25.34,25.3849,14627,0
+TUSI.US,D,20240816,000000,25.3626,25.39,25.3626,25.39,4559,0
+TUSI.US,D,20240819,000000,25.375,25.43,25.375,25.4,6641,0
+TUSI.US,D,20240820,000000,25.41,25.41,25.4,25.4,22006,0
+TUSI.US,D,20240821,000000,25.48,25.48,25.38,25.42,50570,0
+TUSI.US,D,20240822,000000,25.4,25.4494,25.39,25.435,13299,0
+TUSI.US,D,20240823,000000,25.4,25.439,25.38,25.439,13261,0
+TUSI.US,D,20240826,000000,25.43,25.4301,25.4,25.43,7227,0
+TUSI.US,D,20240827,000000,25.41,25.45,25.3653,25.45,14300,0
+TUSI.US,D,20240828,000000,25.44,25.46,25.4305,25.44,52339,0
+TUSI.US,D,20240829,000000,25.33,25.33,25.272,25.32,5713,0
+TUSI.US,D,20240830,000000,25.33,25.35,25.33,25.35,1305,0
+TUSI.US,D,20240903,000000,25.44,25.44,25.34,25.355,18148,0
+TUSI.US,D,20240904,000000,25.35,25.3899,25.34,25.37,9199,0
+TUSI.US,D,20240905,000000,25.38,25.41,25.35,25.38,19581,0
+TUSI.US,D,20240906,000000,25.379,25.39,25.34,25.371,8695,0
+TUSI.US,D,20240909,000000,25.38,25.41,25.34,25.39,2261,0
+TUSI.US,D,20240910,000000,25.4,25.43,25.38,25.4101,12604,0
+TUSI.US,D,20240911,000000,25.39,25.42,25.39,25.4048,5219,0
+TUSI.US,D,20240912,000000,25.4,25.48,25.38,25.41,32831,0
+TUSI.US,D,20240913,000000,25.42,25.46,25.42,25.43,10689,0
+TUSI.US,D,20240916,000000,25.43,25.451,25.43,25.4401,15188,0
+TUSI.US,D,20240917,000000,25.43,25.45,25.43,25.4302,7627,0
+TUSI.US,D,20240918,000000,25.4359,25.52,25.43,25.46,9147,0
+TUSI.US,D,20240919,000000,25.46,25.47,25.4462,25.469,16418,0
+TUSI.US,D,20240920,000000,25.46,25.48,25.46,25.4701,2421,0
+TUSI.US,D,20240923,000000,25.455,25.56,25.4501,25.5,16451,0
+TUSI.US,D,20240924,000000,25.465,25.509,25.46,25.49,5540,0
+TUSI.US,D,20240925,000000,25.47,25.5275,25.47,25.49,9681,0
+TUSI.US,D,20240926,000000,25.479,25.57,25.4664,25.5249,27600,0
+TUSI.US,D,20240927,000000,25.399,25.42,25.38,25.405,10707,0
+TUSI.US,D,20240930,000000,25.38,25.45,25.38,25.4,23953,0
+TUSI.US,D,20241001,000000,25.4,25.42,25.38,25.39,74775,0
+TUSI.US,D,20241002,000000,25.39,25.4125,25.38,25.4,8188,0
+TUSI.US,D,20241003,000000,25.39,25.45,25.39,25.44,27183,0
+TUSI.US,D,20241004,000000,25.39,25.41,25.35,25.389,14532,0
+TUSI.US,D,20241007,000000,25.39,25.42,25.38,25.415,12926,0
+TUSI.US,D,20241008,000000,25.4,25.4,25.36,25.38,60351,0
+TUSI.US,D,20241009,000000,25.39,25.42,25.345,25.3752,28106,0
+TUSI.US,D,20241010,000000,25.3925,25.4,25.3873,25.39,17024,0
+TUSI.US,D,20241011,000000,25.419,25.43,25.4,25.43,11019,0
+TUSI.US,D,20241014,000000,25.41,25.42,25.4052,25.42,5554,0
+TUSI.US,D,20241015,000000,25.415,25.44,25.415,25.4249,7227,0
+TUSI.US,D,20241016,000000,25.43,25.43,25.41,25.425,6263,0
+TUSI.US,D,20241017,000000,25.42,25.46,25.42,25.45,29612,0
+TUSI.US,D,20241018,000000,25.44,25.45,25.43,25.45,17474,0
+TUSI.US,D,20241021,000000,25.44,25.459,25.428,25.44,16705,0
+TUSI.US,D,20241022,000000,25.44,25.45,25.42,25.44,6080,0
+TUSI.US,D,20241023,000000,25.43,25.4301,25.4008,25.43,10674,0
+TUSI.US,D,20241024,000000,25.45,25.48,25.44,25.4551,10435,0
+TUSI.US,D,20241025,000000,25.47,25.4725,25.43,25.45,18336,0
+TUSI.US,D,20241028,000000,25.4448,25.48,25.4448,25.47,5314,0
+TUSI.US,D,20241029,000000,25.47,25.5,25.46,25.485,9804,0
+TUSI.US,D,20241030,000000,25.33,25.37,25.33,25.335,17754,0
+TUSI.US,D,20241031,000000,25.35,25.4,25.32,25.37,28589,0
+TUSI.US,D,20241101,000000,25.35,25.36,25.3301,25.36,7620,0
+TUSI.US,D,20241104,000000,25.35,25.36,25.335,25.36,13424,0
+TUSI.US,D,20241105,000000,25.3746,25.38,25.35,25.379,4033,0
+TUSI.US,D,20241106,000000,25.33,25.36,25.33,25.3549,7813,0
+TUSI.US,D,20241107,000000,25.3795,25.389,25.34,25.38,24299,0
+TUSI.US,D,20241108,000000,25.389,25.3893,25.3607,25.3752,6829,0
+TUSI.US,D,20241111,000000,25.39,25.4,25.36,25.3799,9929,0
+TUSI.US,D,20241112,000000,25.38,25.38,25.36,25.37,123242,0
+TUSI.US,D,20241113,000000,25.3817,25.4,25.38,25.395,12691,0
+TUSI.US,D,20241114,000000,25.3895,25.485,25.3895,25.4652,16402,0
+TUSI.US,D,20241115,000000,25.39,25.41,25.38,25.4049,2571,0
+TUSI.US,D,20241118,000000,25.41,25.4151,25.37,25.395,14337,0
+TUSI.US,D,20241119,000000,25.405,25.43,25.39,25.42,14505,0
+TUSI.US,D,20241120,000000,25.39,25.42,25.39,25.4051,27561,0
+TUSI.US,D,20241121,000000,25.431,25.4498,25.402,25.425,23141,0
+TUSI.US,D,20241122,000000,25.4229,25.44,25.4106,25.425,19559,0
+TUSI.US,D,20241125,000000,25.45,25.46,25.42,25.445,7432,0
+TUSI.US,D,20241126,000000,25.44,25.45,25.42,25.435,11752,0
+TUSI.US,D,20241127,000000,25.35,25.37,25.3275,25.35,4970,0
+TUSI.US,D,20241129,000000,25.3508,25.37,25.3508,25.3551,964,0
+TUSI.US,D,20241202,000000,25.47,25.5,25.19,25.38,25533,0
+TUSI.US,D,20241203,000000,25.3637,25.38,25.35,25.351,8516,0
+TUSI.US,D,20241204,000000,25.38,25.4,25.3687,25.39,42230,0
+TUSI.US,D,20241205,000000,25.375,25.39,25.355,25.39,9728,0
+TUSI.US,D,20241206,000000,25.399,25.44,25.3101,25.405,27957,0
+TUSI.US,D,20241209,000000,25.4,25.419,25.39,25.419,24693,0
+TUSI.US,D,20241210,000000,25.409,25.41,25.38,25.395,19158,0
+TUSI.US,D,20241211,000000,25.3403,25.42,25.34,25.3649,50765,0
+TUSI.US,D,20241212,000000,25.3699,25.37,25.34,25.355,32302,0
+TUSI.US,D,20241213,000000,25.36,25.37,25.35,25.355,10431,0
+TUSI.US,D,20241216,000000,25.36,25.37,25.35,25.36,16377,0
+TUSI.US,D,20241217,000000,25.36,25.385,25.36,25.38,47533,0
+TUSI.US,D,20241218,000000,25.38,25.3861,25.36,25.36,21105,0
+TUSI.US,D,20241219,000000,25.38,25.39,25.37,25.38,8572,0
+TUSI.US,D,20241220,000000,25.381,25.4,25.3701,25.395,26660,0
+TUSI.US,D,20241223,000000,25.38,25.3953,25.37,25.385,12596,0
+TUSI.US,D,20241224,000000,25.3862,25.44,25.37,25.41,13439,0
+TUSI.US,D,20241226,000000,25.3701,25.399,25.3701,25.395,3975,0
+TUSI.US,D,20241227,000000,25.4014,25.4014,25.39,25.395,2387,0
+TUSI.US,D,20241230,000000,25.295,25.31,25.295,25.305,9960,0
+TUSI.US,D,20241231,000000,25.2974,25.32,25.2974,25.305,6266,0
+TUSI.US,D,20250102,000000,25.319,25.34,25.29,25.32,15096,0
+TUSI.US,D,20250103,000000,25.329,25.33,25.3081,25.33,3046,0
+TUSI.US,D,20250106,000000,25.32,25.33,25.32,25.325,13465,0
+TUSI.US,D,20250107,000000,25.32,25.35,25.3187,25.325,16291,0
+TUSI.US,D,20250108,000000,25.315,25.32,25.3099,25.31,155889,0
+TUSI.US,D,20250110,000000,25.31,25.3325,25.29,25.32,15595,0
+TUSI.US,D,20250113,000000,25.3373,25.36,25.3276,25.355,26971,0
+TUSI.US,D,20250114,000000,25.335,25.3699,25.335,25.35,21414,0
+TUSI.US,D,20250115,000000,25.3472,25.38,25.3472,25.3654,20048,0
+TUSI.US,D,20250116,000000,25.335,25.38,25.33,25.36,12506,0
+TUSI.US,D,20250117,000000,25.37,25.39,25.36,25.39,7626,0
+TUSI.US,D,20250121,000000,25.35,25.41,25.35,25.385,14003,0
+TUSI.US,D,20250122,000000,25.367,25.38,25.331,25.361,59657,0
+TUSI.US,D,20250123,000000,25.36,25.41,25.35,25.385,39566,0
+TUSI.US,D,20250124,000000,25.37,25.42,25.37,25.41,54280,0
+TUSI.US,D,20250127,000000,25.4,25.47,25.39,25.44,12436,0
+TUSI.US,D,20250128,000000,25.4,25.43,25.3952,25.41,31341,0
+TUSI.US,D,20250129,000000,25.4,25.41,25.38,25.395,7005,0
+TUSI.US,D,20250130,000000,25.3,25.355,25.3,25.355,31597,0
+TUSI.US,D,20250131,000000,25.34,25.41,25.32,25.325,23829,0
+TUSI.US,D,20250203,000000,25.32,25.33,25.3,25.33,364972,0
+TUSI.US,D,20250204,000000,25.315,25.35,25.31,25.345,22164,0
+TUSI.US,D,20250205,000000,25.3389,25.35,25.33,25.34,12142,0
+TUSI.US,D,20250206,000000,25.33,25.34,25.32,25.33,20908,0
+TUSI.US,D,20250207,000000,25.3201,25.35,25.3201,25.345,39904,0
+TUSI.US,D,20250210,000000,25.335,25.36,25.335,25.35,32346,0
+TUSI.US,D,20250211,000000,25.345,25.375,25.3409,25.36,21082,0
+TUSI.US,D,20250212,000000,25.3303,25.38,25.24,25.345,131866,0
+TUSI.US,D,20250213,000000,25.3546,25.39,25.35,25.385,30906,0
+TUSI.US,D,20250214,000000,25.375,25.38,25.37,25.38,19565,0
+TUSI.US,D,20250218,000000,25.37,25.39,25.3682,25.39,62642,0
+TUSI.US,D,20250219,000000,25.38,25.389,25.38,25.385,9136,0
+TUSI.US,D,20250220,000000,25.37,25.42,25.37,25.39,41454,0
+TUSI.US,D,20250221,000000,25.39,25.43,25.37,25.4,80067,0
+TUSI.US,D,20250224,000000,25.3933,25.41,25.37,25.385,56571,0
+TUSI.US,D,20250225,000000,25.41,25.42,25.4,25.42,103119,0
+TUSI.US,D,20250226,000000,25.41,25.42,25.4,25.4,130049,0
+TUSI.US,D,20250227,000000,25.3099,25.33,25.3099,25.325,23240,0
+TUSI.US,D,20250228,000000,25.35,25.37,25.33,25.37,162982,0
+TUSI.US,D,20250303,000000,25.3282,25.42,25.3282,25.365,67832,0
+TUSI.US,D,20250304,000000,25.355,25.36,25.3401,25.351,52560,0
+TUSI.US,D,20250305,000000,25.36,25.38,25.34,25.36,29960,0
+TUSI.US,D,20250306,000000,25.36,25.365,25.345,25.345,29659,0
+TUSI.US,D,20250307,000000,25.3736,25.38,25.36,25.38,16935,0
+TUSI.US,D,20250310,000000,25.3775,25.46,25.361,25.4,510920,0
+TUSI.US,D,20250311,000000,25.36,25.39,25.36,25.375,103184,0
+TUSI.US,D,20250312,000000,25.37,25.38,25.36,25.38,16240,0
+TUSI.US,D,20250313,000000,25.37,25.4,25.3609,25.385,31324,0
+TUSI.US,D,20250314,000000,25.3695,25.38,25.3606,25.38,13986,0
+TUSI.US,D,20250317,000000,25.365,25.39,25.3601,25.375,27549,0
+TUSI.US,D,20250318,000000,25.3775,25.4,25.34,25.4,63890,0
+TUSI.US,D,20250319,000000,25.37,25.4,25.37,25.4,10798,0
+TUSI.US,D,20250320,000000,25.39,25.43,25.3784,25.4,29815,0
+TUSI.US,D,20250321,000000,25.3832,25.41,25.38,25.4,42876,0
+TUSI.US,D,20250324,000000,25.39,25.4,25.38,25.385,51625,0
+TUSI.US,D,20250325,000000,25.39,25.43,25.39,25.395,5965,0
+TUSI.US,D,20250326,000000,25.3895,25.4,25.37,25.385,19949,0
+TUSI.US,D,20250327,000000,25.3964,25.41,25.39,25.41,46060,0
+TUSI.US,D,20250328,000000,25.305,25.325,25.3,25.325,30806,0
+TUSI.US,D,20250331,000000,25.32,25.33,25.3016,25.32,69428,0
+TUSI.US,D,20250401,000000,25.32,25.35,25.31,25.32,21533,0
+TUSI.US,D,20250402,000000,25.33,25.33,25.3148,25.33,16228,0
+TUSI.US,D,20250403,000000,25.34,25.41,25.3399,25.37,29982,0
+TUSI.US,D,20250404,000000,25.3303,25.335,25.32,25.325,22282,0
+TUSI.US,D,20250407,000000,25.335,25.34,25.3115,25.3151,11834,0
+TUSI.US,D,20250408,000000,25.31,25.355,25.3,25.31,32163,0
+TUSI.US,D,20250409,000000,25.3114,25.33,25.02,25.27,385538,0
+TUSI.US,D,20250410,000000,25.2908,25.2995,25.26,25.2699,11449,0
+TUSI.US,D,20250411,000000,25.29,25.29,25.259,25.27,12391,0
+TUSI.US,D,20250414,000000,25.28,25.31,25.28,25.3,19327,0
+TUSI.US,D,20250415,000000,25.31,25.31,25.3,25.305,26182,0
+TUSI.US,D,20250416,000000,25.3098,25.33,25.3,25.3,46898,0
+TUSI.US,D,20250417,000000,25.33,25.37,25.32,25.33,33590,0
+TUSI.US,D,20250421,000000,25.33,25.33,25.32,25.33,19024,0
+TUSI.US,D,20250422,000000,25.34,25.349,25.32,25.325,16868,0
+TUSI.US,D,20250423,000000,25.34,25.3444,25.32,25.32,37180,0
+TUSI.US,D,20250424,000000,25.345,25.37,25.32,25.36,48243,0
+TUSI.US,D,20250425,000000,25.365,25.38,25.3647,25.37,25270,0
+TUSI.US,D,20250428,000000,25.38,25.38,25.375,25.375,13490,0
+TUSI.US,D,20250429,000000,25.27,25.29,25.26,25.29,45935,0
+TUSI.US,D,20250430,000000,25.27,25.3,25.26,25.3,68941,0
+TUSI.US,D,20250501,000000,25.31,25.32,25.28,25.3,57079,0
+TUSI.US,D,20250502,000000,25.305,25.38,25.295,25.3,174538,0
+TUSI.US,D,20250505,000000,25.33,25.33,25.3,25.305,183537,0
+TUSI.US,D,20250506,000000,25.31,25.34,25.31,25.325,251534,0
+TUSI.US,D,20250507,000000,25.31,25.34,25.305,25.32,24310,0
+TUSI.US,D,20250508,000000,25.3071,25.335,25.3,25.325,66480,0
+TUSI.US,D,20250509,000000,25.325,25.37,25.32,25.335,250810,0
+TUSI.US,D,20250512,000000,25.315,25.34,25.31,25.335,48124,0
+TUSI.US,D,20250513,000000,25.33,25.34,25.3202,25.335,28178,0
+TUSI.US,D,20250514,000000,25.32,25.34,25.32,25.33,19154,0
+TUSI.US,D,20250515,000000,25.34,25.35,25.33,25.35,180862,0
+TUSI.US,D,20250516,000000,25.37,25.52,25.35,25.38,104031,0
+TUSI.US,D,20250519,000000,25.3562,25.375,25.35,25.375,25198,0
+TUSI.US,D,20250520,000000,25.36,25.5,25.34,25.36,44038,0
+TUSI.US,D,20250521,000000,25.359,25.39,25.3439,25.37,42743,0
+TUSI.US,D,20250522,000000,25.3605,25.45,25.36,25.38,43922,0
+TUSI.US,D,20250523,000000,25.3799,25.46,25.36,25.41,57825,0
+TUSI.US,D,20250527,000000,25.38,25.44,25.3628,25.4,78379,0
+TUSI.US,D,20250528,000000,25.37,25.397588,25.35,25.35,55671,0
+TUSI.US,D,20250529,000000,25.2801,25.31,25.28,25.29,74097,0
+TUSI.US,D,20250530,000000,25.29,25.32,25.2899,25.32,32529,0
+TUSI.US,D,20250602,000000,25.31,25.31,25.29,25.3,147239,0
+TUSI.US,D,20250603,000000,25.32,25.32,25.29,25.3,61988,0
+TUSI.US,D,20250604,000000,25.31,25.3201,25.305,25.315,25519,0
+TUSI.US,D,20250605,000000,25.33,25.33,25.29,25.3,141138,0
+TUSI.US,D,20250606,000000,25.3297,25.33,25.31,25.325,24647,0
+TUSI.US,D,20250609,000000,25.32,25.34,25.31,25.33,76336,0
+TUSI.US,D,20250610,000000,25.33,25.34,25.32,25.34,36130,0
+TUSI.US,D,20250611,000000,25.33,25.35,25.33,25.345,37928,0
+TUSI.US,D,20250612,000000,25.355,25.3565,25.32,25.345,135300,0
+TUSI.US,D,20250613,000000,25.35,25.38,25.23,25.35,128860,0
+TUSI.US,D,20250616,000000,25.3695,25.38,25.31,25.33,180811,0
+TUSI.US,D,20250617,000000,25.3577,25.37,25.3528,25.365,38421,0
+TUSI.US,D,20250618,000000,25.365,25.3699,25.3501,25.36,30721,0
+TUSI.US,D,20250620,000000,25.38,25.38,25.36,25.38,71725,0
+TUSI.US,D,20250623,000000,25.38,25.39,25.37,25.375,43340,0
+TUSI.US,D,20250624,000000,25.39,25.419397,25.39,25.39,76954,0
+TUSI.US,D,20250625,000000,25.39,25.4,25.37,25.38,55662,0
+TUSI.US,D,20250626,000000,25.4,25.42,25.39,25.402,63342,0
+TUSI.US,D,20250627,000000,25.3,25.32,25.29,25.306,181386,0
+TUSI.US,D,20250630,000000,25.33,25.33,25.31,25.325,179536,0
+TUSI.US,D,20250701,000000,25.325,25.34,25.3101,25.315,54601,0
+TUSI.US,D,20250702,000000,25.335,25.38,25.32,25.34,193002,0
+TUSI.US,D,20250703,000000,25.335,25.38,25.326565,25.35,198903,0
+TUSI.US,D,20250707,000000,25.35,25.43,25.34,25.35,69408,0
+TUSI.US,D,20250708,000000,25.3591,25.36,25.3301,25.335,64006,0
+TUSI.US,D,20250709,000000,25.345,25.35,25.34,25.35,59533,0
+TUSI.US,D,20250710,000000,25.35,25.44,25.34,25.36,132110,0
+TUSI.US,D,20250711,000000,25.3523,25.37,25.35,25.37,53220,0
+TUSI.US,D,20250714,000000,25.3631,25.38,25.36,25.38,61290,0
+TUSI.US,D,20250715,000000,25.365,25.38,25.36,25.38,54126,0
+TUSI.US,D,20250716,000000,25.37,25.42,25.3696,25.38,81399,0
+TUSI.US,D,20250717,000000,25.375,25.41,25.37,25.375,77805,0
+TUSI.US,D,20250718,000000,25.39,25.54,25.38,25.38,59164,0
+TUSI.US,D,20250721,000000,25.39,25.45,25.385,25.4,53938,0
+TUSI.US,D,20250722,000000,25.395,25.41,25.39,25.41,52656,0
+TUSI.US,D,20250723,000000,25.42,25.42,25.3911,25.395,78141,0
+TUSI.US,D,20250724,000000,25.405,25.41,25.36,25.36,81414,0
+TUSI.US,D,20250725,000000,25.4002,25.41,25.4,25.4,28893,0
+TUSI.US,D,20250728,000000,25.415,25.42,25.41,25.41,76713,0
+TUSI.US,D,20250729,000000,25.425,25.43,25.37,25.42,123639,0
+TUSI.US,D,20250730,000000,25.3006,25.32,25.3,25.31,65531,0
+TUSI.US,D,20250731,000000,25.3086,25.32,25.3,25.31,86317,0
+TUSI.US,D,20250801,000000,25.335,25.35,25.33,25.34,58324,0
+TUSI.US,D,20250804,000000,25.3306,25.35,25.33,25.35,86738,0
+TUSI.US,D,20250805,000000,25.3301,25.42,25.3301,25.37,311949,0
+TUSI.US,D,20250806,000000,25.345,25.36,25.3401,25.355,152304,0
+TUSI.US,D,20250807,000000,25.35,25.37,25.349,25.36,176445,0
+TUSI.US,D,20250808,000000,25.3589,25.37,25.3511,25.37,59257,0
+TUSI.US,D,20250811,000000,25.37,25.41,25.35,25.365,174926,0
+TUSI.US,D,20250812,000000,25.37,25.386526,25.32,25.32,77252,0
+TUSI.US,D,20250813,000000,25.379,25.3899,25.3701,25.38,49518,0
+TUSI.US,D,20250814,000000,25.37,25.3895,25.37,25.37,32812,0
+TUSI.US,D,20250815,000000,25.385,25.395,25.38,25.395,20030,0
+TUSI.US,D,20250818,000000,25.385,25.4,25.37,25.39,71611,0
+TUSI.US,D,20250819,000000,25.4,25.41,25.38,25.405,119844,0
+TUSI.US,D,20250820,000000,25.41,25.41,25.39,25.39,59001,0
+TUSI.US,D,20250821,000000,25.42,25.43,25.4,25.405,148526,0
+TUSI.US,D,20250822,000000,25.415,25.43,25.4101,25.43,55056,0
+TUSI.US,D,20250825,000000,25.4101,25.435,25.405,25.41,149233,0
+TUSI.US,D,20250826,000000,25.425,25.44,25.41,25.41,85584,0
+TUSI.US,D,20250827,000000,25.4254,25.43,25.39,25.4,240491,0
+TUSI.US,D,20250828,000000,25.33,25.35,25.321,25.35,107482,0
+TUSI.US,D,20250829,000000,25.345,25.36,25.34,25.35,39098,0
+TUSI.US,D,20250902,000000,25.365,25.37,25.34,25.36,57426,0
+TUSI.US,D,20250903,000000,25.365,25.3699,25.34,25.34,87970,0
+TUSI.US,D,20250904,000000,25.35,25.39,25.35,25.365,102780,0
+TUSI.US,D,20250905,000000,25.3787,25.38,25.37,25.375,62695,0
+TUSI.US,D,20250908,000000,25.4,25.47,25.3734,25.39,224343,0
+TUSI.US,D,20250909,000000,25.395,25.4,25.39,25.395,67351,0
+TUSI.US,D,20250910,000000,25.3866,25.39,25.38,25.387,43792,0
+TUSI.US,D,20250911,000000,25.3907,25.41,25.38,25.38,79495,0
+TUSI.US,D,20250912,000000,25.4102,25.42,25.41,25.415,55095,0
+TUSI.US,D,20250915,000000,25.3921,25.42,25.3921,25.42,135103,0
+TUSI.US,D,20250916,000000,25.42,25.48,25.414,25.43,149756,0
+TUSI.US,D,20250917,000000,25.415,25.42,25.4,25.4,48492,0
+TUSI.US,D,20250918,000000,25.415,25.46,25.4046,25.42,98912,0
+TUSI.US,D,20250919,000000,25.42,25.43,25.4178,25.42,38119,0
+TUSI.US,D,20250922,000000,25.43,25.43,25.4,25.42,96582,0
+TUSI.US,D,20250923,000000,25.435,25.44,25.397,25.42,80641,0
+TUSI.US,D,20250924,000000,25.4298,25.47,25.42,25.44,42918,0
+TUSI.US,D,20250925,000000,25.445,25.47,25.435,25.45,231212,0
+TUSI.US,D,20250926,000000,25.4347,25.45,25.43,25.45,52850,0
+TUSI.US,D,20250929,000000,25.3208,25.43,25.3208,25.33,35863,0
+TUSI.US,D,20250930,000000,25.34,25.38,25.3362,25.36,49504,0
+TUSI.US,D,20251001,000000,25.35,25.38,25.3436,25.38,57426,0
+TUSI.US,D,20251002,000000,25.35,25.41,25.31,25.41,412881,0
+TUSI.US,D,20251003,000000,25.35,25.37,25.34,25.36,287712,0
+TUSI.US,D,20251006,000000,25.36,25.37,25.36,25.36,31095,0
+TUSI.US,D,20251007,000000,25.36,25.375,25.355,25.37,106534,0
+TUSI.US,D,20251008,000000,25.37,25.37,25.36,25.36,68048,0
+TUSI.US,D,20251009,000000,25.37,25.43,25.36,25.385,142789,0
+TUSI.US,D,20251010,000000,25.38,25.39,25.3304,25.3899,40161,0
+TUSI.US,D,20251013,000000,25.36,25.55,25.36,25.39,85708,0
+TUSI.US,D,20251014,000000,25.385,25.44,25.38,25.39,56151,0
+TUSI.US,D,20251015,000000,25.38713,25.4,25.38,25.39,61308,0
+TUSI.US,D,20251016,000000,25.385,25.42,25.38,25.405,38729,0
+TUSI.US,D,20251017,000000,25.4,25.41,25.38,25.41,143131,0
+TUSI.US,D,20251020,000000,25.4086,25.47,25.4001,25.425,69265,0
+TUSI.US,D,20251021,000000,25.41,25.43,25.4001,25.41,43857,0
+TUSI.US,D,20251022,000000,25.41,25.49,25.4097,25.47,79818,0
+TUSI.US,D,20251023,000000,25.4201,25.43,25.4,25.41,304167,0
+TUSI.US,D,20251024,000000,25.421,25.45,25.42,25.44,91008,0
+TUSI.US,D,20251027,000000,25.42,25.44,25.41,25.43,60347,0
+TUSI.US,D,20251028,000000,25.4344,25.49,25.42,25.44,90223,0
+TUSI.US,D,20251029,000000,25.4398,25.4599,25.43,25.43,116753,0
+TUSI.US,D,20251030,000000,25.33,25.36,25.3241,25.33,108842,0
+TUSI.US,D,20251031,000000,25.34,25.37,25.33,25.34,62880,0
+TUSI.US,D,20251103,000000,25.329,25.34,25.32,25.33,122802,0
+TUSI.US,D,20251104,000000,25.34,25.35,25.335,25.34,50036,0
+TUSI.US,D,20251105,000000,25.34,25.35,25.3,25.34,108492,0
+TUSI.US,D,20251106,000000,25.335,25.35,25.335,25.34,445468,0
+TUSI.US,D,20251107,000000,25.35,25.36,25.345,25.35,83808,0
+TUSI.US,D,20251110,000000,25.355,25.37,25.35,25.36,58553,0
+TUSI.US,D,20251111,000000,25.37725,25.42,25.321,25.37,202641,0
+TUSI.US,D,20251112,000000,25.38,25.38,25.31,25.36,94422,0
+TUSI.US,D,20251113,000000,25.36,25.38,25.3542,25.36,78219,0
+TUSI.US,D,20251114,000000,25.3758,25.39,25.37,25.38,42208,0
+TUSI.US,D,20251117,000000,25.385,25.41,25.38,25.39,178342,0
+TUSI.US,D,20251118,000000,25.3852,25.42,25.381,25.4,125098,0
+TUSI.US,D,20251119,000000,25.39,25.4,25.36,25.38,168995,0
+TUSI.US,D,20251120,000000,25.385,25.4,25.38,25.395,69151,0
+TUSI.US,D,20251121,000000,25.405,25.43,25.4,25.41,107144,0
+TUSI.US,D,20251124,000000,25.42,25.42,25.395,25.4,61021,0
+TUSI.US,D,20251125,000000,25.4128,25.43,25.41,25.42,49528,0
+TUSI.US,D,20251126,000000,25.33,25.35,25.32,25.33,108563,0
+TUSI.US,D,20251128,000000,25.345,25.35,25.31,25.33,49198,0
+TUSI.US,D,20251201,000000,25.33,25.35,25.33,25.34,103008,0
+TUSI.US,D,20251202,000000,25.3572,25.37,25.35,25.365,119297,0
+TUSI.US,D,20251203,000000,25.365,25.38,25.36,25.38,63291,0
+TUSI.US,D,20251204,000000,25.3465,25.36,25.34,25.36,61582,0
+TUSI.US,D,20251205,000000,25.375,25.375,25.36,25.368,46368,0
+TUSI.US,D,20251208,000000,25.36,25.37,25.35,25.37,76277,0
+TUSI.US,D,20251209,000000,25.36,25.37,25.35,25.37,146427,0
+TUSI.US,D,20251210,000000,25.36,25.388,25.36,25.3814,166556,0
+TUSI.US,D,20251211,000000,25.3655,25.375,25.36,25.3605,60096,0
+TUSI.US,D,20251212,000000,25.373,25.38,25.3601,25.37,75487,0
+TUSI.US,D,20251215,000000,25.3707,25.39,25.37,25.39,84393,0
+TUSI.US,D,20251216,000000,25.3863,25.39,25.38,25.39,40015,0
+TUSI.US,D,20251217,000000,25.3825,25.4,25.38,25.4,121237,0
+TUSI.US,D,20251218,000000,25.3907,25.4,25.39,25.39,184357,0
+TUSI.US,D,20251219,000000,25.4071,25.41,25.4,25.405,44570,0
+TUSI.US,D,20251222,000000,25.41,25.4199,25.4,25.41,62588,0
+TUSI.US,D,20251223,000000,25.4059,25.42,25.4,25.42,92283,0
+TUSI.US,D,20251224,000000,25.4232,25.4269,25.42,25.422,16593,0
+TUSI.US,D,20251226,000000,25.43,25.4399,25.42,25.42,10424,0
+TUSI.US,D,20251229,000000,25.4301,25.45,25.43,25.43,60328,0
+TUSI.US,D,20251230,000000,25.325,25.33,25.3201,25.33,43717,0
+TUSI.US,D,20251231,000000,25.335,25.34,25.33,25.335,78008,0
+TUSI.US,D,20260102,000000,25.335,25.3399,25.33,25.33,60971,0
+TUSI.US,D,20260105,000000,25.34,25.36,25.33,25.33,103245,0
+TUSI.US,D,20260106,000000,25.3495,25.35,25.34,25.34,120112,0
+TUSI.US,D,20260107,000000,25.36,25.37,25.3445,25.37,256557,0
+TUSI.US,D,20260108,000000,25.3599,25.37,25.35,25.37,80771,0
+TUSI.US,D,20260109,000000,25.37,25.37,25.36,25.37,90320,0
+TUSI.US,D,20260112,000000,25.3667,25.37,25.35,25.36,125399,0
+TUSI.US,D,20260113,000000,25.374,25.39,25.37,25.38,57584,0
+TUSI.US,D,20260114,000000,25.38,25.4,25.37,25.385,273163,0
+TUSI.US,D,20260115,000000,25.38,25.39,25.37,25.375,188337,0
+TUSI.US,D,20260116,000000,25.3867,25.4,25.3701,25.38,374563,0
+TUSI.US,D,20260120,000000,25.4,25.42,25.3742,25.38,72846,0
+TUSI.US,D,20260121,000000,25.39,25.41,25.35,25.38,176747,0
+TUSI.US,D,20260122,000000,25.39,25.42,25.385,25.39,126847,0
+TUSI.US,D,20260123,000000,25.405,25.43,25.39,25.39,684559,0
+TUSI.US,D,20260126,000000,25.4002,25.41,25.39,25.39,85960,0
+TUSI.US,D,20260127,000000,25.41,25.42,25.4,25.405,88345,0
+TUSI.US,D,20260128,000000,25.41,25.43,25.381,25.41,155524,0
+TUSI.US,D,20260129,000000,25.3337,25.3599,25.32,25.355,203113,0
+TUSI.US,D,20260130,000000,25.359,25.3699,25.3501,25.365,105419,0
+TUSI.US,D,20260202,000000,25.3558,25.36,25.35,25.355,135286,0
+TUSI.US,D,20260203,000000,25.355,25.37,25.35,25.37,99113,0
+TUSI.US,D,20260204,000000,25.36,25.38,25.36,25.38,111626,0
+TUSI.US,D,20260205,000000,25.375,25.38,25.37,25.38,127748,0
+TUSI.US,D,20260206,000000,25.3704,25.42,25.3704,25.38,140714,0
+TUSI.US,D,20260209,000000,25.39,25.4,25.38,25.395,68703,0
+TUSI.US,D,20260210,000000,25.4,25.41,25.39,25.41,208388,0
+TUSI.US,D,20260211,000000,25.39,25.41,25.3882,25.405,179052,0
+TUSI.US,D,20260212,000000,25.405,25.41,25.39,25.395,81656,0
+TUSI.US,D,20260213,000000,25.405,25.43,25.4,25.41,331889,0
+TUSI.US,D,20260217,000000,25.42,25.5,25.41,25.42,139397,0
+TUSI.US,D,20260218,000000,25.42,25.43,25.41,25.425,116553,0
diff --git a/daily/us/nyse etfs/2/tyd.us.txt b/daily/us/nyse etfs/2/tyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb961bd400853880dc49090775959a29b0523f28
--- /dev/null
+++ b/daily/us/nyse etfs/2/tyd.us.txt	
@@ -0,0 +1,3949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYD.US,D,20090416,000000,24.275,24.275,24.275,24.275,234,0
+TYD.US,D,20090417,000000,23.936,23.936,23.936,23.936,234,0
+TYD.US,D,20090421,000000,24.324,24.324,23.743,23.743,7260,0
+TYD.US,D,20090422,000000,23.486,23.548,23.486,23.486,2107,0
+TYD.US,D,20090423,000000,23.287,23.642,23.287,23.642,468,0
+TYD.US,D,20090424,000000,23.24,23.24,23.078,23.078,703,0
+TYD.US,D,20090429,000000,22.997,22.997,22.522,22.632,3745,0
+TYD.US,D,20090430,000000,22.566,22.566,22.423,22.446,16391,0
+TYD.US,D,20090504,000000,22.247,22.247,22.247,22.247,1173,0
+TYD.US,D,20090507,000000,21.962,22.005,21.543,21.543,6071,0
+TYD.US,D,20090511,000000,22.054,22.279,22.054,22.279,1640,0
+TYD.US,D,20090513,000000,22.539,22.668,22.539,22.668,7494,0
+TYD.US,D,20090514,000000,22.451,22.451,22.451,22.451,234,0
+TYD.US,D,20090515,000000,22.433,22.433,22.433,22.433,234,0
+TYD.US,D,20090518,000000,22.131,22.131,22.131,22.131,234,0
+TYD.US,D,20090519,000000,21.822,21.822,21.822,21.822,2341,0
+TYD.US,D,20090520,000000,22.131,22.131,22.088,22.088,937,0
+TYD.US,D,20090521,000000,22.163,22.196,22.159,22.196,4449,0
+TYD.US,D,20090522,000000,20.888,20.981,20.655,20.828,33602,0
+TYD.US,D,20090526,000000,20.93,20.93,20.19,20.197,5338,0
+TYD.US,D,20090527,000000,20.14,20.174,19.311,19.326,29613,0
+TYD.US,D,20090528,000000,19.679,19.823,19.23,19.631,25602,0
+TYD.US,D,20090529,000000,19.985,20.663,19.913,20.634,7023,0
+TYD.US,D,20090601,000000,19.892,19.892,19.311,19.391,5106,0
+TYD.US,D,20090602,000000,19.777,19.777,19.433,19.699,5631,0
+TYD.US,D,20090603,000000,19.768,20.158,19.768,20.158,5687,0
+TYD.US,D,20090604,000000,19.594,19.709,19.209,19.252,21669,0
+TYD.US,D,20090605,000000,18.841,19.003,18.56,18.715,29923,0
+TYD.US,D,20090608,000000,18.818,18.818,18.299,18.299,17212,0
+TYD.US,D,20090609,000000,18.682,18.707,18.465,18.614,33954,0
+TYD.US,D,20090610,000000,18.413,18.495,17.923,18.216,35303,0
+TYD.US,D,20090611,000000,18.089,18.854,18.081,18.565,63109,0
+TYD.US,D,20090612,000000,18.815,19.045,18.687,18.905,41145,0
+TYD.US,D,20090615,000000,19.23,19.366,19.209,19.265,74573,0
+TYD.US,D,20090616,000000,19.201,19.636,19.113,19.636,59246,0
+TYD.US,D,20090617,000000,19.747,19.899,19.433,19.458,8373,0
+TYD.US,D,20090618,000000,19.054,19.058,18.678,18.678,8196,0
+TYD.US,D,20090619,000000,18.609,19.024,18.568,18.991,33119,0
+TYD.US,D,20090622,000000,19.344,19.403,19.217,19.379,6586,0
+TYD.US,D,20090623,000000,19.371,19.623,19.371,19.607,4094,0
+TYD.US,D,20090624,000000,19.64,19.874,19.311,19.399,67857,0
+TYD.US,D,20090625,000000,19.532,20.187,19.532,20.187,26029,0
+TYD.US,D,20090626,000000,20.34,20.34,20.162,20.253,13272,0
+TYD.US,D,20090629,000000,20.52,20.524,20.269,20.408,4214,0
+TYD.US,D,20090630,000000,20.089,20.37,19.963,20.37,22831,0
+TYD.US,D,20090701,000000,19.917,20.174,19.904,20.174,21075,0
+TYD.US,D,20090702,000000,20.374,20.52,20.374,20.379,1877,0
+TYD.US,D,20090706,000000,20.111,20.374,20.111,20.374,4214,0
+TYD.US,D,20090707,000000,20.269,20.736,20.269,20.608,115328,0
+TYD.US,D,20090708,000000,20.646,21.486,20.646,21.373,8677,0
+TYD.US,D,20090709,000000,21.012,21.126,20.805,20.934,29655,0
+TYD.US,D,20090710,000000,21.218,21.515,21.218,21.377,56761,0
+TYD.US,D,20090713,000000,21.472,21.481,21.095,21.122,28265,0
+TYD.US,D,20090714,000000,20.862,20.862,20.675,20.675,3127,0
+TYD.US,D,20090715,000000,20.145,20.219,19.755,19.755,4357,0
+TYD.US,D,20090716,000000,20.149,20.172,20.042,20.111,7353,0
+TYD.US,D,20090717,000000,19.772,19.788,19.615,19.615,6322,0
+TYD.US,D,20090720,000000,19.34,19.935,19.34,19.793,150942,0
+TYD.US,D,20090721,000000,20.076,20.572,20.071,20.555,39810,0
+TYD.US,D,20090722,000000,20.459,20.459,20.14,20.154,20372,0
+TYD.US,D,20090723,000000,20.085,20.085,19.326,19.462,87396,0
+TYD.US,D,20090724,000000,19.429,19.598,19.417,19.598,18969,0
+TYD.US,D,20090727,000000,19.094,19.303,19.094,19.303,1699,0
+TYD.US,D,20090728,000000,19.429,19.764,19.358,19.437,99459,0
+TYD.US,D,20090729,000000,19.683,19.699,19.437,19.537,14449,0
+TYD.US,D,20090730,000000,19.454,19.831,19.379,19.831,17105,0
+TYD.US,D,20090731,000000,20.051,20.508,19.967,20.508,25172,0
+TYD.US,D,20090803,000000,20.136,20.136,19.589,19.781,18263,0
+TYD.US,D,20090804,000000,19.917,19.917,19.298,19.528,92496,0
+TYD.US,D,20090805,000000,19.235,19.615,19.109,19.14,39342,0
+TYD.US,D,20090806,000000,19.098,19.188,18.996,19.17,7029,0
+TYD.US,D,20090807,000000,18.759,18.767,18.601,18.678,15629,0
+TYD.US,D,20090810,000000,18.793,19.106,18.691,19.098,12724,0
+TYD.US,D,20090811,000000,19.303,19.55,19.28,19.545,24874,0
+TYD.US,D,20090812,000000,19.653,19.653,18.512,19.403,55901,0
+TYD.US,D,20090813,000000,19.696,19.977,19.493,19.879,13370,0
+TYD.US,D,20090814,000000,20.12,20.361,20.064,20.098,13289,0
+TYD.US,D,20090817,000000,20.434,20.578,20.434,20.572,36882,0
+TYD.US,D,20090818,000000,20.52,20.52,20.3,20.309,3608,0
+TYD.US,D,20090819,000000,20.637,20.663,20.429,20.583,4683,0
+TYD.US,D,20090820,000000,20.524,20.797,20.524,20.731,13909,0
+TYD.US,D,20090821,000000,20.172,20.172,20.02,20.034,36648,0
+TYD.US,D,20090824,000000,19.865,20.476,19.865,20.463,22013,0
+TYD.US,D,20090825,000000,20.391,20.65,20.37,20.65,6086,0
+TYD.US,D,20090826,000000,20.663,20.745,20.641,20.731,29976,0
+TYD.US,D,20090827,000000,20.675,20.685,20.476,20.551,17914,0
+TYD.US,D,20090828,000000,20.412,20.71,20.412,20.71,18735,0
+TYD.US,D,20090831,000000,20.802,20.952,20.641,20.91,50348,0
+TYD.US,D,20090901,000000,20.758,21.171,20.197,21.053,51237,0
+TYD.US,D,20090902,000000,21.109,21.436,21.109,21.406,55967,0
+TYD.US,D,20090903,000000,21.253,21.377,21.232,21.232,23649,0
+TYD.US,D,20090904,000000,21.163,21.163,20.702,20.723,64515,0
+TYD.US,D,20090908,000000,20.578,20.723,20.56,20.564,13791,0
+TYD.US,D,20090909,000000,20.383,20.56,20.366,20.56,49962,0
+TYD.US,D,20090910,000000,20.841,21.209,20.81,21.131,30675,0
+TYD.US,D,20090911,000000,21.306,21.497,21.235,21.235,6910,0
+TYD.US,D,20090914,000000,21.045,21.134,20.859,20.859,20378,0
+TYD.US,D,20090915,000000,20.646,20.748,20.56,20.672,4332,0
+TYD.US,D,20090916,000000,20.802,20.802,20.555,20.626,51283,0
+TYD.US,D,20090917,000000,20.663,21.012,20.564,21.002,25528,0
+TYD.US,D,20090918,000000,20.761,20.875,20.533,20.572,26814,0
+TYD.US,D,20090921,000000,20.736,20.836,20.524,20.588,41917,0
+TYD.US,D,20090922,000000,20.472,20.641,20.412,20.641,71891,0
+TYD.US,D,20090923,000000,20.659,20.849,20.613,20.788,3745,0
+TYD.US,D,20090924,000000,20.862,21.079,20.705,20.985,60653,0
+TYD.US,D,20090925,000000,21.095,21.306,20.859,21.27,56157,0
+TYD.US,D,20090928,000000,21.319,21.468,21.249,21.468,9699,0
+TYD.US,D,20090929,000000,21.249,21.493,21.227,21.406,32136,0
+TYD.US,D,20090930,000000,21.54,21.54,21.387,21.387,6086,0
+TYD.US,D,20091001,000000,21.675,22.046,21.675,21.962,20555,0
+TYD.US,D,20091002,000000,22.299,22.299,21.788,21.805,39619,0
+TYD.US,D,20091005,000000,22.079,22.079,21.847,21.847,40535,0
+TYD.US,D,20091006,000000,21.727,21.732,21.614,21.652,9208,0
+TYD.US,D,20091007,000000,21.878,22.11,21.878,22.066,27644,0
+TYD.US,D,20091008,000000,22.115,22.171,21.667,21.744,40602,0
+TYD.US,D,20091009,000000,21.54,21.54,20.905,21.007,45011,0
+TYD.US,D,20091012,000000,21.163,21.24,21.126,21.171,2895,0
+TYD.US,D,20091013,000000,21.382,21.424,21.227,21.319,15970,0
+TYD.US,D,20091014,000000,20.866,21.087,20.761,20.818,37676,0
+TYD.US,D,20091015,000000,20.572,20.88,20.572,20.626,18735,0
+TYD.US,D,20091016,000000,20.775,20.901,20.68,20.901,22948,0
+TYD.US,D,20091019,000000,20.921,21.028,20.866,21.028,1403,0
+TYD.US,D,20091020,000000,21.292,21.403,21.253,21.279,10981,0
+TYD.US,D,20091021,000000,20.99,21.069,20.866,21.069,9860,0
+TYD.US,D,20091022,000000,20.793,20.905,20.793,20.862,2574,0
+TYD.US,D,20091023,000000,20.533,20.689,20.476,20.516,29365,0
+TYD.US,D,20091026,000000,20.374,20.374,20.12,20.12,27188,0
+TYD.US,D,20091027,000000,20.366,20.659,20.318,20.659,30808,0
+TYD.US,D,20091028,000000,20.866,20.995,20.862,20.897,26697,0
+TYD.US,D,20091029,000000,20.659,20.659,20.309,20.52,34306,0
+TYD.US,D,20091030,000000,20.761,20.981,20.745,20.969,13113,0
+TYD.US,D,20091102,000000,21.048,21.048,20.841,20.845,26160,0
+TYD.US,D,20091103,000000,20.871,20.871,20.524,20.6,9827,0
+TYD.US,D,20091104,000000,20.434,20.447,20.174,20.387,25642,0
+TYD.US,D,20091105,000000,20.257,20.279,20.257,20.279,1522,0
+TYD.US,D,20091106,000000,20.408,20.459,20.253,20.455,17096,0
+TYD.US,D,20091109,000000,20.542,20.572,20.542,20.567,3932,0
+TYD.US,D,20091110,000000,20.714,20.714,20.533,20.578,22482,0
+TYD.US,D,20091111,000000,20.761,20.866,20.761,20.761,3043,0
+TYD.US,D,20091112,000000,20.675,20.766,20.459,20.766,18681,0
+TYD.US,D,20091113,000000,20.831,20.831,20.766,20.788,7726,0
+TYD.US,D,20091116,000000,21.053,21.345,21.002,21.27,36064,0
+TYD.US,D,20091117,000000,21.171,21.377,21.131,21.348,22948,0
+TYD.US,D,20091118,000000,21.171,21.262,21.171,21.253,4683,0
+TYD.US,D,20091119,000000,21.297,21.332,21.193,21.193,1853,0
+TYD.US,D,20091120,000000,21.134,21.189,21.113,21.189,7726,0
+TYD.US,D,20091123,000000,20.965,21.18,20.965,21.138,29506,0
+TYD.US,D,20091124,000000,21.27,21.454,21.258,21.454,42972,0
+TYD.US,D,20091125,000000,21.345,21.724,21.345,21.714,27396,0
+TYD.US,D,20091127,000000,22.049,22.066,21.894,22.032,64685,0
+TYD.US,D,20091130,000000,21.891,22.134,21.891,22.127,17914,0
+TYD.US,D,20091201,000000,21.886,21.886,21.618,21.618,22520,0
+TYD.US,D,20091202,000000,21.601,21.724,21.472,21.481,12178,0
+TYD.US,D,20091203,000000,21.04,21.198,21.04,21.176,36534,0
+TYD.US,D,20091204,000000,20.588,20.692,20.494,20.634,8310,0
+TYD.US,D,20091207,000000,20.758,20.849,20.758,20.849,937,0
+TYD.US,D,20091208,000000,21.232,21.302,21.025,21.053,14767,0
+TYD.US,D,20091209,000000,21.15,21.15,20.845,20.862,7023,0
+TYD.US,D,20091210,000000,20.668,20.668,20.524,20.588,11959,0
+TYD.US,D,20091211,000000,20.405,20.405,20.132,20.313,48004,0
+TYD.US,D,20091214,000000,20.383,20.383,20.262,20.269,41330,0
+TYD.US,D,20091215,000000,20.047,20.103,19.985,20.103,4384,0
+TYD.US,D,20091216,000000,20.19,20.3,20.042,20.047,35477,0
+TYD.US,D,20091217,000000,20.374,20.626,20.374,20.626,15919,0
+TYD.US,D,20091218,000000,20.498,20.533,20.309,20.322,16859,0
+TYD.US,D,20091221,000000,19.977,19.977,19.58,19.636,51646,0
+TYD.US,D,20091222,000000,19.23,19.252,19.14,19.222,32316,0
+TYD.US,D,20091223,000000,19.371,19.391,19.156,19.188,7726,0
+TYD.US,D,20091224,000000,19.126,19.131,18.966,18.966,5341,0
+TYD.US,D,20091228,000000,18.905,18.905,18.75,18.75,7023,0
+TYD.US,D,20091229,000000,18.818,18.923,18.732,18.91,27631,0
+TYD.US,D,20091230,000000,18.991,19.019,18.905,19.019,8341,0
+TYD.US,D,20091231,000000,18.662,18.936,18.461,18.936,28615,0
+TYD.US,D,20100104,000000,18.905,18.958,18.776,18.888,5702,0
+TYD.US,D,20100105,000000,19.136,19.217,19.136,19.149,23004,0
+TYD.US,D,20100106,000000,19.098,19.098,18.871,18.871,24628,0
+TYD.US,D,20100107,000000,18.868,18.984,18.806,18.885,36124,0
+TYD.US,D,20100108,000000,18.971,18.974,18.806,18.949,73999,0
+TYD.US,D,20100111,000000,18.996,18.996,18.859,18.902,5659,0
+TYD.US,D,20100112,000000,19.391,19.425,19.285,19.425,11732,0
+TYD.US,D,20100113,000000,19.276,19.358,19.081,19.106,10759,0
+TYD.US,D,20100114,000000,19.205,19.437,19.205,19.326,6322,0
+TYD.US,D,20100115,000000,19.657,19.704,19.615,19.618,36534,0
+TYD.US,D,20100119,000000,19.51,19.524,19.421,19.506,14819,0
+TYD.US,D,20100120,000000,19.747,19.759,19.717,19.717,4564,0
+TYD.US,D,20100121,000000,19.679,20.02,19.679,19.972,27498,0
+TYD.US,D,20100122,000000,19.935,20.011,19.899,20.011,24271,0
+TYD.US,D,20100125,000000,19.879,19.931,19.836,19.857,11550,0
+TYD.US,D,20100126,000000,20.106,20.116,19.844,19.904,13185,0
+TYD.US,D,20100127,000000,20.103,20.145,19.759,19.823,46754,0
+TYD.US,D,20100128,000000,19.772,19.772,19.683,19.713,7286,0
+TYD.US,D,20100129,000000,19.726,19.948,19.726,19.948,29273,0
+TYD.US,D,20100201,000000,19.764,19.823,19.734,19.783,264463,0
+TYD.US,D,20100202,000000,19.857,19.899,19.831,19.892,15747,0
+TYD.US,D,20100203,000000,19.704,19.704,19.537,19.589,17212,0
+TYD.US,D,20100204,000000,19.827,20.111,19.827,20.111,39797,0
+TYD.US,D,20100205,000000,20.024,20.353,19.972,20.269,28335,0
+TYD.US,D,20100208,000000,20.19,20.194,20.132,20.174,13716,0
+TYD.US,D,20100209,000000,20.042,20.149,19.865,19.865,25473,0
+TYD.US,D,20100210,000000,19.922,19.931,19.602,19.611,32879,0
+TYD.US,D,20100211,000000,19.615,19.615,19.383,19.524,6282,0
+TYD.US,D,20100212,000000,19.742,19.742,19.662,19.662,8196,0
+TYD.US,D,20100216,000000,19.636,19.818,19.636,19.818,703,0
+TYD.US,D,20100217,000000,19.648,19.657,19.366,19.429,47928,0
+TYD.US,D,20100218,000000,19.366,19.388,19.131,19.174,13067,0
+TYD.US,D,20100219,000000,19.196,19.293,19.068,19.293,13011,0
+TYD.US,D,20100222,000000,19.29,19.29,19.188,19.188,7909,0
+TYD.US,D,20100223,000000,19.26,19.726,19.26,19.713,21424,0
+TYD.US,D,20100224,000000,19.836,19.839,19.657,19.657,15427,0
+TYD.US,D,20100225,000000,20.02,20.02,19.882,19.939,22324,0
+TYD.US,D,20100226,000000,20.051,20.24,20.051,20.076,16517,0
+TYD.US,D,20100301,000000,20.067,20.19,20.011,20.093,203158,0
+TYD.US,D,20100302,000000,19.977,20.116,19.977,20.106,28501,0
+TYD.US,D,20100303,000000,20.051,20.071,20.047,20.064,1640,0
+TYD.US,D,20100304,000000,20.178,20.178,20.128,20.136,703,0
+TYD.US,D,20100305,000000,19.764,19.772,19.734,19.764,46317,0
+TYD.US,D,20100308,000000,19.594,19.653,19.589,19.628,14521,0
+TYD.US,D,20100309,000000,19.783,19.783,19.64,19.64,10070,0
+TYD.US,D,20100310,000000,19.576,19.618,19.576,19.618,1950,0
+TYD.US,D,20100311,000000,19.648,19.648,19.576,19.576,17816,0
+TYD.US,D,20100312,000000,19.462,19.674,19.454,19.674,4742,0
+TYD.US,D,20100315,000000,19.562,19.726,19.558,19.683,14948,0
+TYD.US,D,20100316,000000,19.805,19.981,19.805,19.954,12646,0
+TYD.US,D,20100317,000000,20.011,20.042,19.977,20.042,6322,0
+TYD.US,D,20100318,000000,20.02,20.02,19.887,19.892,703,0
+TYD.US,D,20100319,000000,19.797,19.797,19.764,19.788,1403,0
+TYD.US,D,20100322,000000,19.963,19.967,19.939,19.943,7644,0
+TYD.US,D,20100323,000000,19.797,19.797,19.759,19.768,3745,0
+TYD.US,D,20100324,000000,19.454,19.981,19.045,19.068,6349,0
+TYD.US,D,20100325,000000,18.919,19.64,18.707,18.841,20606,0
+TYD.US,D,20100326,000000,18.971,18.971,18.966,18.966,2718,0
+TYD.US,D,20100329,000000,18.966,18.966,18.875,18.905,9133,0
+TYD.US,D,20100330,000000,18.823,18.949,18.784,18.949,7157,0
+TYD.US,D,20100331,000000,19.028,19.101,19.028,19.085,3803,0
+TYD.US,D,20100401,000000,18.949,18.987,18.905,18.927,5155,0
+TYD.US,D,20100405,000000,18.521,18.521,18.311,18.393,14296,0
+TYD.US,D,20100406,000000,18.614,18.614,18.472,18.542,14282,0
+TYD.US,D,20100407,000000,18.529,18.979,18.529,18.94,10232,0
+TYD.US,D,20100408,000000,19.05,19.05,18.854,18.868,3515,0
+TYD.US,D,20100409,000000,18.746,18.88,18.746,18.88,616,0
+TYD.US,D,20100412,000000,18.971,19.081,18.971,19.058,5178,0
+TYD.US,D,20100413,000000,19.23,19.268,19.183,19.188,4797,0
+TYD.US,D,20100414,000000,19.192,19.192,19.003,19.007,3915,0
+TYD.US,D,20100415,000000,18.919,19.106,18.919,19.101,5856,0
+TYD.US,D,20100416,000000,19.174,19.445,19.17,19.442,29273,0
+TYD.US,D,20100419,000000,19.403,19.421,19.316,19.316,3536,0
+TYD.US,D,20100420,000000,19.29,19.348,19.29,19.348,18619,0
+TYD.US,D,20100421,000000,19.501,19.589,19.501,19.567,7260,0
+TYD.US,D,20100422,000000,19.644,19.704,19.425,19.449,7612,0
+TYD.US,D,20100423,000000,19.274,19.274,19.218,19.269,22013,0
+TYD.US,D,20100426,000000,19.362,19.366,19.293,19.293,3043,0
+TYD.US,D,20100427,000000,19.567,19.922,19.528,19.887,29506,0
+TYD.US,D,20100428,000000,19.558,19.558,19.506,19.542,12635,0
+TYD.US,D,20100429,000000,19.542,19.653,19.458,19.644,15137,0
+TYD.US,D,20100430,000000,19.836,20.037,19.836,20.016,8547,0
+TYD.US,D,20100503,000000,19.831,19.865,19.827,19.861,5682,0
+TYD.US,D,20100504,000000,20.257,20.34,20.253,20.322,13236,0
+TYD.US,D,20100505,000000,20.583,20.871,20.459,20.605,46600,0
+TYD.US,D,20100506,000000,20.663,24.191,19.64,21.618,34124,0
+TYD.US,D,20100507,000000,21.262,21.916,21.171,21.189,86376,0
+TYD.US,D,20100510,000000,20.442,20.659,20.434,20.655,12062,0
+TYD.US,D,20100511,000000,20.659,20.68,20.641,20.65,8432,0
+TYD.US,D,20100512,000000,20.516,20.634,20.463,20.485,18147,0
+TYD.US,D,20100513,000000,20.689,20.689,20.4,20.622,4284,0
+TYD.US,D,20100514,000000,21.036,21.198,21.036,21.065,9659,0
+TYD.US,D,20100517,000000,20.99,21.31,20.921,20.921,13678,0
+TYD.US,D,20100518,000000,21.189,21.488,21.189,21.441,10769,0
+TYD.US,D,20100519,000000,21.51,21.835,21.51,21.597,17242,0
+TYD.US,D,20100520,000000,22.097,22.428,22.046,22.269,71650,0
+TYD.US,D,20100521,000000,22.68,22.894,22.243,22.321,49303,0
+TYD.US,D,20100524,000000,22.367,22.367,22.234,22.279,4797,0
+TYD.US,D,20100525,000000,22.839,22.852,22.519,22.574,46315,0
+TYD.US,D,20100526,000000,22.321,22.446,22.131,22.446,32431,0
+TYD.US,D,20100527,000000,21.788,21.842,21.601,21.601,42696,0
+TYD.US,D,20100528,000000,21.805,21.985,21.805,21.985,41412,0
+TYD.US,D,20100601,000000,22.269,22.269,21.911,22.079,251832,0
+TYD.US,D,20100602,000000,22.046,22.046,21.671,21.693,18570,0
+TYD.US,D,20100603,000000,21.369,21.684,21.332,21.468,29943,0
+TYD.US,D,20100604,000000,22.134,22.522,22.115,22.502,36226,0
+TYD.US,D,20100607,000000,22.475,22.767,22.355,22.767,62323,0
+TYD.US,D,20100608,000000,22.57,22.732,22.522,22.544,13584,0
+TYD.US,D,20100609,000000,22.279,22.587,22.265,22.531,9954,0
+TYD.US,D,20100610,000000,22.15,22.184,21.74,21.758,33300,0
+TYD.US,D,20100611,000000,22.175,22.364,22.175,22.265,26825,0
+TYD.US,D,20100614,000000,21.838,22.139,21.766,22.131,34398,0
+TYD.US,D,20100615,000000,22.155,22.155,21.838,21.864,20359,0
+TYD.US,D,20100616,000000,22.079,22.127,21.898,22.097,34639,0
+TYD.US,D,20100617,000000,22.342,22.57,22.269,22.466,85437,0
+TYD.US,D,20100618,000000,22.423,22.423,22.316,22.321,16915,0
+TYD.US,D,20100621,000000,21.911,22.291,21.911,22.23,18386,0
+TYD.US,D,20100622,000000,22.304,22.675,22.291,22.675,30051,0
+TYD.US,D,20100623,000000,22.728,23.047,22.719,22.95,27801,0
+TYD.US,D,20100624,000000,23.124,23.196,22.822,22.894,24744,0
+TYD.US,D,20100625,000000,22.903,23.086,22.903,22.95,6910,0
+TYD.US,D,20100628,000000,23.27,23.429,23.27,23.429,29035,0
+TYD.US,D,20100629,000000,23.664,23.885,23.651,23.885,43576,0
+TYD.US,D,20100630,000000,23.922,23.993,23.698,23.966,14479,0
+TYD.US,D,20100701,000000,24,24.31,23.949,23.949,87013,0
+TYD.US,D,20100702,000000,23.791,23.94,23.73,23.735,44306,0
+TYD.US,D,20100706,000000,23.743,24.093,23.697,24.05,28448,0
+TYD.US,D,20100707,000000,24.05,24.055,23.725,23.73,9301,0
+TYD.US,D,20100708,000000,23.456,23.548,23.372,23.513,12779,0
+TYD.US,D,20100709,000000,23.367,23.397,23.308,23.316,17475,0
+TYD.US,D,20100712,000000,23.429,23.595,23.32,23.347,11800,0
+TYD.US,D,20100713,000000,23.219,23.513,22.958,23.005,18055,0
+TYD.US,D,20100714,000000,23.278,23.452,23.091,23.406,23745,0
+TYD.US,D,20100715,000000,23.681,23.885,23.681,23.761,21971,0
+TYD.US,D,20100716,000000,23.821,24.126,23.821,24.104,35810,0
+TYD.US,D,20100719,000000,24.055,24.104,23.854,23.893,12224,0
+TYD.US,D,20100720,000000,24.173,24.284,23.984,23.984,10430,0
+TYD.US,D,20100721,000000,24.097,24.563,24.058,24.5,17052,0
+TYD.US,D,20100722,000000,24.211,24.211,24.025,24.112,32351,0
+TYD.US,D,20100723,000000,24.076,24.076,23.721,23.735,19820,0
+TYD.US,D,20100726,000000,23.671,23.705,23.579,23.705,4997,0
+TYD.US,D,20100727,000000,23.522,23.531,23.414,23.461,6803,0
+TYD.US,D,20100728,000000,23.406,23.701,23.401,23.701,10887,0
+TYD.US,D,20100729,000000,23.616,23.945,23.616,23.803,18257,0
+TYD.US,D,20100730,000000,24.203,24.333,24.05,24.293,25307,0
+TYD.US,D,20100802,000000,24.058,24.122,23.923,23.945,700026,0
+TYD.US,D,20100803,000000,24.196,24.361,24.191,24.28,14778,0
+TYD.US,D,20100804,000000,24.224,24.228,24.016,24.046,6557,0
+TYD.US,D,20100805,000000,24.272,24.328,24.272,24.307,1640,0
+TYD.US,D,20100806,000000,24.664,24.85,24.563,24.829,58310,0
+TYD.US,D,20100809,000000,24.764,24.854,24.732,24.802,26762,0
+TYD.US,D,20100810,000000,24.833,25.238,24.737,25.229,42204,0
+TYD.US,D,20100811,000000,25.49,25.704,25.481,25.682,58290,0
+TYD.US,D,20100812,000000,25.738,25.773,25.455,25.476,52416,0
+TYD.US,D,20100813,000000,25.679,25.919,25.644,25.912,69066,0
+TYD.US,D,20100816,000000,26.519,26.629,26.374,26.578,51755,0
+TYD.US,D,20100817,000000,26.382,26.417,26.053,26.225,63326,0
+TYD.US,D,20100818,000000,26.459,26.532,26.136,26.183,86927,0
+TYD.US,D,20100819,000000,26.136,26.686,26.136,26.6,40922,0
+TYD.US,D,20100820,000000,26.578,26.652,26.287,26.33,95970,0
+TYD.US,D,20100823,000000,27.42,27.624,27.317,27.621,46132,0
+TYD.US,D,20100824,000000,28.069,28.407,27.972,28.278,67032,0
+TYD.US,D,20100825,000000,28.6,28.789,27.885,27.972,64603,0
+TYD.US,D,20100826,000000,27.963,28.386,27.907,28.382,64256,0
+TYD.US,D,20100827,000000,27.95,28.304,27.078,27.18,229464,0
+TYD.US,D,20100830,000000,27.553,28.026,27.536,28.026,66378,0
+TYD.US,D,20100831,000000,28.403,28.444,28.179,28.444,57712,0
+TYD.US,D,20100901,000000,27.985,28.052,27.228,27.693,468997,0
+TYD.US,D,20100902,000000,27.42,27.42,27.216,27.291,123170,0
+TYD.US,D,20100903,000000,26.505,26.834,26.476,26.704,60612,0
+TYD.US,D,20100907,000000,27.206,27.515,27.164,27.489,34022,0
+TYD.US,D,20100908,000000,27.219,27.317,26.979,27.142,74619,0
+TYD.US,D,20100909,000000,26.691,26.768,25.834,26.446,80943,0
+TYD.US,D,20100910,000000,26.144,26.229,26.029,26.161,33336,0
+TYD.US,D,20100913,000000,26.07,26.608,26.07,26.532,25687,0
+TYD.US,D,20100914,000000,26.897,27.069,26.804,27.027,41590,0
+TYD.US,D,20100915,000000,26.834,27.027,26.6,26.604,74340,0
+TYD.US,D,20100916,000000,26.485,26.556,26.33,26.394,48225,0
+TYD.US,D,20100917,000000,26.528,26.7,26.476,26.532,28768,0
+TYD.US,D,20100920,000000,26.7,26.809,26.528,26.809,92388,0
+TYD.US,D,20100921,000000,27.018,27.567,26.979,27.567,53742,0
+TYD.US,D,20100922,000000,27.77,27.867,27.604,27.604,77646,0
+TYD.US,D,20100923,000000,28.052,28.052,27.562,27.698,88413,0
+TYD.US,D,20100924,000000,27.383,27.454,27.326,27.348,39091,0
+TYD.US,D,20100927,000000,27.71,27.959,27.71,27.959,42528,0
+TYD.US,D,20100928,000000,27.998,28.313,27.998,28.236,27653,0
+TYD.US,D,20100929,000000,28.261,28.278,28.03,28.056,22398,0
+TYD.US,D,20100930,000000,27.926,27.984,27.473,27.949,36059,0
+TYD.US,D,20101001,000000,27.71,28.01,27.693,27.998,320242,0
+TYD.US,D,20101004,000000,28.154,28.295,28.111,28.295,75740,0
+TYD.US,D,20101005,000000,28.338,28.365,28.222,28.295,17455,0
+TYD.US,D,20101006,000000,28.858,28.999,28.789,28.802,42687,0
+TYD.US,D,20101007,000000,28.909,28.941,28.872,28.914,51683,0
+TYD.US,D,20101008,000000,29.168,29.258,28.962,28.966,12028,0
+TYD.US,D,20101011,000000,28.932,29.102,28.932,29.062,26236,0
+TYD.US,D,20101012,000000,29.059,29.16,28.793,28.81,53860,0
+TYD.US,D,20101013,000000,28.53,28.793,28.399,28.786,13619,0
+TYD.US,D,20101014,000000,28.72,29.119,27.972,28.299,39434,0
+TYD.US,D,20101015,000000,28.176,28.176,27.799,27.945,13708,0
+TYD.US,D,20101018,000000,28.291,28.483,28.209,28.419,17455,0
+TYD.US,D,20101019,000000,28.176,28.663,28.176,28.6,25253,0
+TYD.US,D,20101020,000000,28.407,28.643,28.351,28.547,27716,0
+TYD.US,D,20101021,000000,28.386,28.452,28.146,28.146,13990,0
+TYD.US,D,20101022,000000,28.047,28.116,28.047,28.108,7023,0
+TYD.US,D,20101025,000000,28.44,28.474,28.074,28.074,10285,0
+TYD.US,D,20101026,000000,27.795,27.819,27.544,27.544,10188,0
+TYD.US,D,20101027,000000,27.36,27.383,27.039,27.048,18684,0
+TYD.US,D,20101028,000000,27.407,27.531,27.378,27.481,12041,0
+TYD.US,D,20101029,000000,27.683,27.907,27.679,27.839,12349,0
+TYD.US,D,20101101,000000,28.095,28.095,27.693,27.758,6557,0
+TYD.US,D,20101102,000000,27.972,28.03,27.968,27.998,10302,0
+TYD.US,D,20101103,000000,28.299,28.391,27.805,28.278,50901,0
+TYD.US,D,20101104,000000,28.81,29.08,28.81,28.971,42618,0
+TYD.US,D,20101105,000000,28.922,28.995,28.638,28.638,21263,0
+TYD.US,D,20101108,000000,28.72,28.797,28.591,28.596,7317,0
+TYD.US,D,20101109,000000,28.544,28.544,27.924,27.932,66719,0
+TYD.US,D,20101110,000000,27.945,28.253,27.454,28.253,42273,0
+TYD.US,D,20101111,000000,28.295,28.299,27.928,28.142,30369,0
+TYD.US,D,20101112,000000,27.959,28.039,27.454,27.454,53683,0
+TYD.US,D,20101115,000000,26.937,27.118,26.378,26.378,93640,0
+TYD.US,D,20101116,000000,26.704,26.976,26.361,26.976,71998,0
+TYD.US,D,20101117,000000,27.044,27.164,26.686,26.742,9898,0
+TYD.US,D,20101118,000000,26.524,26.578,26.253,26.57,114789,0
+TYD.US,D,20101119,000000,26.528,26.708,26.489,26.665,69967,0
+TYD.US,D,20101122,000000,26.942,27.15,26.86,27.118,130656,0
+TYD.US,D,20101123,000000,27.442,27.549,27.193,27.313,161107,0
+TYD.US,D,20101124,000000,26.946,26.946,26.37,26.407,108314,0
+TYD.US,D,20101126,000000,26.657,26.771,26.573,26.746,29051,0
+TYD.US,D,20101129,000000,26.984,27.001,26.826,26.937,52343,0
+TYD.US,D,20101130,000000,27.28,27.329,27.006,27.054,42587,0
+TYD.US,D,20101201,000000,26.208,26.417,25.984,26.024,120551,0
+TYD.US,D,20101202,000000,25.941,26.178,25.794,25.827,142985,0
+TYD.US,D,20101203,000000,26.321,26.335,25.797,25.81,90727,0
+TYD.US,D,20101206,000000,26.199,26.308,26.053,26.308,124438,0
+TYD.US,D,20101207,000000,25.636,25.652,24.912,24.997,90052,0
+TYD.US,D,20101208,000000,24.457,24.513,23.842,24.352,101852,0
+TYD.US,D,20101209,000000,24.547,24.672,24.284,24.508,86527,0
+TYD.US,D,20101210,000000,24.289,24.289,23.893,23.893,15992,0
+TYD.US,D,20101213,000000,23.782,24.224,23.671,24.135,343049,0
+TYD.US,D,20101214,000000,22.829,22.945,22.18,22.372,438921,0
+TYD.US,D,20101215,000000,22.557,22.636,21.869,22.115,143402,0
+TYD.US,D,20101216,000000,22.11,22.488,21.933,22.458,80878,0
+TYD.US,D,20101217,000000,22.692,23.078,22.583,23.034,70843,0
+TYD.US,D,20101220,000000,23.367,23.478,22.894,23.034,140434,0
+TYD.US,D,20101221,000000,23.163,23.196,22.829,23.172,94391,0
+TYD.US,D,20101222,000000,23.103,23.103,22.822,22.924,18644,0
+TYD.US,D,20101223,000000,22.762,22.767,22.592,22.684,13676,0
+TYD.US,D,20101227,000000,22.451,22.937,22.451,22.919,41098,0
+TYD.US,D,20101228,000000,22.826,22.842,22.223,22.243,88074,0
+TYD.US,D,20101229,000000,22.32,23.436,22.219,22.954,34716,0
+TYD.US,D,20101230,000000,22.818,22.907,22.591,22.853,175488,0
+TYD.US,D,20101231,000000,23.001,23.486,23.001,23.109,68559,0
+TYD.US,D,20110103,000000,22.723,23.133,22.63,22.983,40680,0
+TYD.US,D,20110104,000000,23.065,23.206,22.927,23.116,67648,0
+TYD.US,D,20110105,000000,22.618,22.684,22.247,22.385,40745,0
+TYD.US,D,20110106,000000,22.553,22.767,22.458,22.646,15631,0
+TYD.US,D,20110107,000000,22.792,23.282,22.762,23.163,79249,0
+TYD.US,D,20110110,000000,23.304,23.38,23.154,23.38,35009,0
+TYD.US,D,20110111,000000,23.257,23.257,22.958,23.124,41450,0
+TYD.US,D,20110112,000000,22.834,23.056,22.715,22.954,152330,0
+TYD.US,D,20110113,000000,22.924,23.367,22.907,23.367,148441,0
+TYD.US,D,20110114,000000,23.535,23.595,23.184,23.201,78749,0
+TYD.US,D,20110118,000000,23.065,23.103,22.817,23.022,50922,0
+TYD.US,D,20110119,000000,23,23.248,22.988,23.189,61849,0
+TYD.US,D,20110120,000000,22.937,22.94,22.493,22.684,56830,0
+TYD.US,D,20110121,000000,22.608,22.864,22.544,22.864,30617,0
+TYD.US,D,20110124,000000,22.881,22.988,22.864,22.876,98817,0
+TYD.US,D,20110125,000000,22.881,23.389,22.839,23.27,98354,0
+TYD.US,D,20110126,000000,23.022,23.042,22.758,22.822,60852,0
+TYD.US,D,20110127,000000,22.808,23.074,22.719,23.047,65111,0
+TYD.US,D,20110128,000000,22.945,23.452,22.945,23.385,172956,0
+TYD.US,D,20110131,000000,23.33,23.427,23.051,23.127,9274,0
+TYD.US,D,20110201,000000,22.894,22.967,22.754,22.826,52149,0
+TYD.US,D,20110202,000000,22.962,22.962,22.535,22.646,227229,0
+TYD.US,D,20110203,000000,22.364,22.506,22.261,22.269,136319,0
+TYD.US,D,20110204,000000,22.115,22.159,21.744,21.847,70370,0
+TYD.US,D,20110207,000000,21.658,21.813,21.631,21.813,108300,0
+TYD.US,D,20110208,000000,21.793,21.842,21.352,21.395,84693,0
+TYD.US,D,20110209,000000,21.54,21.838,21.395,21.719,230731,0
+TYD.US,D,20110210,000000,21.719,21.771,21.501,21.561,76198,0
+TYD.US,D,20110211,000000,21.818,21.99,21.753,21.851,83798,0
+TYD.US,D,20110214,000000,21.822,21.937,21.822,21.882,74848,0
+TYD.US,D,20110215,000000,21.847,21.916,21.83,21.886,35669,0
+TYD.US,D,20110216,000000,21.882,22.092,21.882,21.916,18735,0
+TYD.US,D,20110218,000000,22.036,22.134,22.036,22.134,25528,0
+TYD.US,D,20110222,000000,22.355,22.775,22.351,22.767,157270,0
+TYD.US,D,20110223,000000,22.797,22.89,22.578,22.613,45289,0
+TYD.US,D,20110224,000000,22.839,22.899,22.728,22.804,19636,0
+TYD.US,D,20110225,000000,22.864,22.997,22.864,22.997,6442,0
+TYD.US,D,20110228,000000,23.02,23.037,22.994,22.994,16626,0
+TYD.US,D,20110301,000000,22.682,23.067,22.644,23.04,75755,0
+TYD.US,D,20110302,000000,22.954,23.006,22.728,22.728,15103,0
+TYD.US,D,20110303,000000,22.444,22.474,22.225,22.246,50664,0
+TYD.US,D,20110304,000000,22.488,22.732,22.488,22.692,27782,0
+TYD.US,D,20110307,000000,22.397,22.775,22.397,22.553,35505,0
+TYD.US,D,20110308,000000,22.519,22.57,22.401,22.406,50935,0
+TYD.US,D,20110309,000000,22.553,22.89,22.522,22.767,126405,0
+TYD.US,D,20110310,000000,23.001,23.342,22.902,23.332,99114,0
+TYD.US,D,20110311,000000,23.36,23.36,23.145,23.211,24118,0
+TYD.US,D,20110314,000000,23.434,23.539,23.364,23.364,137513,0
+TYD.US,D,20110315,000000,24.055,24.055,23.592,23.634,138780,0
+TYD.US,D,20110316,000000,23.961,24.526,23.936,24.228,190126,0
+TYD.US,D,20110317,000000,24.018,24.032,23.791,24.005,54175,0
+TYD.US,D,20110318,000000,23.791,23.965,23.777,23.9,18920,0
+TYD.US,D,20110321,000000,23.707,23.72,23.436,23.592,83107,0
+TYD.US,D,20110322,000000,23.44,23.616,23.436,23.611,33068,0
+TYD.US,D,20110323,000000,23.812,23.812,23.449,23.521,20614,0
+TYD.US,D,20110324,000000,23.319,23.364,23.167,23.167,79025,0
+TYD.US,D,20110325,000000,23.259,23.29,22.954,22.993,38683,0
+TYD.US,D,20110328,000000,22.879,23.006,22.844,23.006,29568,0
+TYD.US,D,20110329,000000,23.063,23.063,22.714,22.793,112485,0
+TYD.US,D,20110330,000000,22.793,23.023,22.793,23.01,9635,0
+TYD.US,D,20110331,000000,23.15,23.154,22.822,22.826,82535,0
+TYD.US,D,20110401,000000,22.682,22.997,22.639,22.997,26088,0
+TYD.US,D,20110404,000000,23.197,23.22,23.123,23.154,27025,0
+TYD.US,D,20110405,000000,22.993,22.993,22.776,22.815,14453,0
+TYD.US,D,20110406,000000,22.691,22.691,22.487,22.492,26154,0
+TYD.US,D,20110407,000000,22.57,22.615,22.378,22.506,18814,0
+TYD.US,D,20110408,000000,22.339,22.444,22.273,22.321,173268,0
+TYD.US,D,20110411,000000,22.365,22.425,22.299,22.398,53686,0
+TYD.US,D,20110412,000000,22.818,22.898,22.78,22.78,20534,0
+TYD.US,D,20110413,000000,22.627,23.04,22.627,23.031,17665,0
+TYD.US,D,20110414,000000,23.11,23.11,22.831,22.831,63260,0
+TYD.US,D,20110415,000000,23.211,23.337,23.145,23.294,217992,0
+TYD.US,D,20110418,000000,23.224,23.534,23.132,23.489,99486,0
+TYD.US,D,20110419,000000,23.471,23.635,23.467,23.56,18355,0
+TYD.US,D,20110420,000000,23.471,23.471,23.307,23.307,29204,0
+TYD.US,D,20110421,000000,23.494,23.494,23.385,23.385,7112,0
+TYD.US,D,20110425,000000,23.44,23.587,23.422,23.587,48509,0
+TYD.US,D,20110426,000000,23.695,23.852,23.687,23.852,33795,0
+TYD.US,D,20110427,000000,23.666,23.716,23.538,23.716,12732,0
+TYD.US,D,20110428,000000,23.891,23.97,23.882,23.914,7341,0
+TYD.US,D,20110429,000000,23.861,24.11,23.861,24.105,16796,0
+TYD.US,D,20110502,000000,24.141,24.224,24.051,24.16,8491,0
+TYD.US,D,20110503,000000,24.273,24.299,24.268,24.295,24547,0
+TYD.US,D,20110504,000000,24.404,24.523,24.404,24.476,28906,0
+TYD.US,D,20110505,000000,24.657,24.841,24.6,24.824,28221,0
+TYD.US,D,20110506,000000,24.514,24.927,24.502,24.845,46530,0
+TYD.US,D,20110509,000000,24.927,24.962,24.913,24.962,13249,0
+TYD.US,D,20110510,000000,24.82,24.832,24.648,24.648,16953,0
+TYD.US,D,20110511,000000,24.613,24.868,24.559,24.868,10326,0
+TYD.US,D,20110512,000000,24.892,24.923,24.722,24.73,21797,0
+TYD.US,D,20110513,000000,25.017,25.04,24.927,25.005,4174,0
+TYD.US,D,20110516,000000,25.04,25.182,24.995,25.182,5620,0
+TYD.US,D,20110517,000000,25.389,25.455,25.289,25.394,8375,0
+TYD.US,D,20110518,000000,25.327,25.336,24.995,25,35919,0
+TYD.US,D,20110519,000000,24.7,25.072,24.686,25.072,66738,0
+TYD.US,D,20110520,000000,25.182,25.259,25.058,25.259,150792,0
+TYD.US,D,20110523,000000,25.525,25.528,25.35,25.35,67570,0
+TYD.US,D,20110524,000000,25.275,25.464,25.211,25.423,18830,0
+TYD.US,D,20110525,000000,25.512,25.517,25.327,25.398,119639,0
+TYD.US,D,20110526,000000,25.616,25.837,25.616,25.837,67759,0
+TYD.US,D,20110527,000000,25.765,25.881,25.765,25.834,47696,0
+TYD.US,D,20110531,000000,25.677,25.98,25.668,25.948,41832,0
+TYD.US,D,20110601,000000,26.239,26.631,26.239,26.609,1028602,0
+TYD.US,D,20110602,000000,26.304,26.419,26.122,26.122,63821,0
+TYD.US,D,20110603,000000,26.609,26.609,26.248,26.44,199973,0
+TYD.US,D,20110606,000000,26.175,26.448,26.175,26.387,253522,0
+TYD.US,D,20110607,000000,26.239,26.513,26.076,26.513,199996,0
+TYD.US,D,20110608,000000,26.583,26.789,26.551,26.708,52680,0
+TYD.US,D,20110609,000000,26.724,26.756,25.691,26.455,43902,0
+TYD.US,D,20110610,000000,26.609,26.733,26.545,26.609,177152,0
+TYD.US,D,20110613,000000,26.436,26.609,26.4,26.466,10740,0
+TYD.US,D,20110614,000000,26.042,26.042,25.826,25.826,25909,0
+TYD.US,D,20110615,000000,26.001,26.636,26.001,26.627,85927,0
+TYD.US,D,20110616,000000,26.752,26.97,26.617,26.877,88351,0
+TYD.US,D,20110617,000000,26.742,26.84,26.733,26.815,139006,0
+TYD.US,D,20110620,000000,26.885,26.93,26.604,26.694,56340,0
+TYD.US,D,20110621,000000,26.573,26.676,26.482,26.559,6905,0
+TYD.US,D,20110622,000000,26.689,26.752,26.49,26.551,63361,0
+TYD.US,D,20110623,000000,26.912,27.117,26.912,26.975,53907,0
+TYD.US,D,20110624,000000,27.216,27.41,27.216,27.313,27878,0
+TYD.US,D,20110627,000000,27.385,27.389,26.983,27.005,62778,0
+TYD.US,D,20110628,000000,26.89,26.89,26.174,26.252,100806,0
+TYD.US,D,20110629,000000,26.081,26.154,25.77,25.789,61333,0
+TYD.US,D,20110630,000000,25.959,25.959,25.267,25.521,80232,0
+TYD.US,D,20110701,000000,25.638,25.638,25.241,25.315,1302994,0
+TYD.US,D,20110705,000000,25.655,25.792,25.602,25.784,112060,0
+TYD.US,D,20110706,000000,26.063,26.081,25.934,25.934,37282,0
+TYD.US,D,20110707,000000,25.668,25.668,25.545,25.638,44169,0
+TYD.US,D,20110708,000000,26.27,26.504,26.243,26.425,77086,0
+TYD.US,D,20110711,000000,26.806,27.035,26.752,27.013,12224,0
+TYD.US,D,20110712,000000,27.103,27.168,26.912,27.16,41936,0
+TYD.US,D,20110713,000000,26.983,27.303,26.854,27.294,141386,0
+TYD.US,D,20110714,000000,26.993,27.155,26.837,26.837,8525,0
+TYD.US,D,20110715,000000,26.712,27.168,26.708,27.168,7048,0
+TYD.US,D,20110718,000000,27.264,27.321,27.107,27.137,50172,0
+TYD.US,D,20110719,000000,27.008,27.398,26.957,27.398,41171,0
+TYD.US,D,20110720,000000,27.18,27.18,27.022,27.022,10458,0
+TYD.US,D,20110721,000000,26.815,26.903,26.441,26.583,43986,0
+TYD.US,D,20110722,000000,26.781,26.88,26.716,26.88,56976,0
+TYD.US,D,20110725,000000,26.551,26.894,26.551,26.622,47591,0
+TYD.US,D,20110726,000000,26.747,27.018,26.724,26.961,31567,0
+TYD.US,D,20110727,000000,26.965,26.965,26.663,26.833,10637,0
+TYD.US,D,20110728,000000,27.062,27.089,26.957,26.97,75072,0
+TYD.US,D,20110729,000000,27.472,28.061,27.446,27.961,49477,0
+TYD.US,D,20110801,000000,27.888,28.392,27.861,28.246,154024,0
+TYD.US,D,20110802,000000,28.544,29.117,28.439,29.081,78887,0
+TYD.US,D,20110803,000000,29.015,29.414,28.986,29.108,80681,0
+TYD.US,D,20110804,000000,29.244,30.27,29.236,30.27,129528,0
+TYD.US,D,20110805,000000,29.549,30.097,29.219,29.219,229318,0
+TYD.US,D,20110808,000000,29.802,30.651,29.802,30.599,89331,0
+TYD.US,D,20110809,000000,30.318,32.6,29.918,31.144,245715,0
+TYD.US,D,20110810,000000,31.862,32.362,31.554,32.358,45257,0
+TYD.US,D,20110811,000000,31.655,31.774,30.207,30.864,78824,0
+TYD.US,D,20110812,000000,31.233,31.619,31.136,31.593,46532,0
+TYD.US,D,20110815,000000,31.445,31.632,31.256,31.256,36905,0
+TYD.US,D,20110816,000000,31.308,31.939,31.299,31.774,78434,0
+TYD.US,D,20110817,000000,31.893,32.299,31.589,32.294,24660,0
+TYD.US,D,20110818,000000,33.054,33.524,32.671,32.813,152861,0
+TYD.US,D,20110819,000000,32.791,32.896,32.527,32.896,18071,0
+TYD.US,D,20110822,000000,32.459,32.805,32.459,32.787,17806,0
+TYD.US,D,20110823,000000,32.557,32.971,32.411,32.411,43320,0
+TYD.US,D,20110824,000000,32.164,32.164,31.334,31.342,15344,0
+TYD.US,D,20110825,000000,31.519,31.969,31.509,31.898,53898,0
+TYD.US,D,20110826,000000,32.407,32.553,31.93,32.109,29564,0
+TYD.US,D,20110829,000000,31.54,31.674,31.54,31.607,6149,0
+TYD.US,D,20110830,000000,32.223,32.332,32.206,32.219,4320,0
+TYD.US,D,20110831,000000,32.32,32.417,31.881,31.903,10581,0
+TYD.US,D,20110901,000000,32.228,32.632,31.689,32.627,43248,0
+TYD.US,D,20110902,000000,33.339,33.574,33.117,33.497,27555,0
+TYD.US,D,20110906,000000,33.991,34.008,33.581,33.758,9875,0
+TYD.US,D,20110907,000000,33.35,33.45,33.116,33.182,36447,0
+TYD.US,D,20110908,000000,33.533,33.616,33.311,33.616,48111,0
+TYD.US,D,20110909,000000,33.833,34.148,33.763,34.119,119075,0
+TYD.US,D,20110912,000000,34.045,34.162,33.793,33.793,34617,0
+TYD.US,D,20110913,000000,33.638,33.638,33.454,33.576,11185,0
+TYD.US,D,20110914,000000,33.446,33.672,33.337,33.568,17233,0
+TYD.US,D,20110915,000000,32.853,32.988,32.733,32.853,53591,0
+TYD.US,D,20110916,000000,32.667,33.028,32.6,32.952,17996,0
+TYD.US,D,20110919,000000,33.784,33.964,33.704,33.811,19049,0
+TYD.US,D,20110920,000000,33.819,33.933,33.749,33.923,4773,0
+TYD.US,D,20110921,000000,34.076,34.429,33.884,34.407,15003,0
+TYD.US,D,20110922,000000,35.037,35.501,35.032,35.501,27429,0
+TYD.US,D,20110923,000000,35.25,35.28,34.519,34.553,9676,0
+TYD.US,D,20110926,000000,34.268,34.403,33.995,34.026,62761,0
+TYD.US,D,20110927,000000,33.384,33.437,33.169,33.38,34552,0
+TYD.US,D,20110928,000000,33.261,33.359,32.557,33.354,37918,0
+TYD.US,D,20110929,000000,33.186,33.616,33.147,33.384,21784,0
+TYD.US,D,20110930,000000,34.101,34.101,33.659,33.961,29382,0
+TYD.US,D,20111003,000000,34.334,34.941,34.325,34.936,38729,0
+TYD.US,D,20111004,000000,35.178,35.262,34.456,34.461,62564,0
+TYD.US,D,20111005,000000,34.205,34.205,34.022,34.08,5456,0
+TYD.US,D,20111006,000000,33.731,33.824,33.266,33.274,74354,0
+TYD.US,D,20111007,000000,32.904,33.018,32.464,32.791,105582,0
+TYD.US,D,20111010,000000,32.065,32.065,31.423,31.642,38787,0
+TYD.US,D,20111011,000000,32.223,32.276,32.002,32.065,34793,0
+TYD.US,D,20111012,000000,31.801,31.857,31.361,31.747,34149,0
+TYD.US,D,20111013,000000,32.052,32.351,31.997,32.091,81787,0
+TYD.US,D,20111014,000000,31.632,31.774,31.611,31.611,2502,0
+TYD.US,D,20111017,000000,31.876,32.185,31.81,32.185,6615,0
+TYD.US,D,20111018,000000,32.407,32.618,32.065,32.185,16930,0
+TYD.US,D,20111019,000000,32.019,32.346,32.019,32.294,46912,0
+TYD.US,D,20111020,000000,32.21,32.543,32.065,32.087,84793,0
+TYD.US,D,20111021,000000,31.969,32.065,31.757,31.93,42938,0
+TYD.US,D,20111024,000000,31.889,31.889,31.801,31.842,19547,0
+TYD.US,D,20111025,000000,31.805,32.698,31.805,32.698,32414,0
+TYD.US,D,20111026,000000,32.342,32.53,32.015,32.015,105926,0
+TYD.US,D,20111027,000000,31.4,31.519,30.708,30.859,43625,0
+TYD.US,D,20111028,000000,31.312,31.483,31.154,31.342,53944,0
+TYD.US,D,20111031,000000,32.023,32.573,32.023,32.573,33800,0
+TYD.US,D,20111101,000000,33.519,33.824,33.205,33.788,99439,0
+TYD.US,D,20111102,000000,33.159,33.634,33.159,33.586,26990,0
+TYD.US,D,20111103,000000,33.122,33.404,33.013,33.117,29103,0
+TYD.US,D,20111104,000000,33.1,33.37,33.1,33.356,3095,0
+TYD.US,D,20111107,000000,33.325,33.868,33.261,33.505,55975,0
+TYD.US,D,20111108,000000,33.423,33.542,33.014,33.077,19439,0
+TYD.US,D,20111109,000000,34.022,34.091,33.586,33.9,51462,0
+TYD.US,D,20111110,000000,33.56,33.56,33.228,33.432,12518,0
+TYD.US,D,20111111,000000,33.139,33.139,32.892,32.966,9045,0
+TYD.US,D,20111114,000000,33.337,33.603,33.337,33.546,7622,0
+TYD.US,D,20111115,000000,33.659,33.838,33.401,33.454,47174,0
+TYD.US,D,20111116,000000,33.63,33.814,33.63,33.814,9064,0
+TYD.US,D,20111117,000000,33.704,34.201,33.599,34.013,39159,0
+TYD.US,D,20111118,000000,33.877,33.888,33.581,33.62,41873,0
+TYD.US,D,20111121,000000,33.973,34.026,33.877,33.877,15303,0
+TYD.US,D,20111122,000000,33.909,34.228,33.895,34.214,5678,0
+TYD.US,D,20111123,000000,33.928,34.597,33.909,34.526,225994,0
+TYD.US,D,20111125,000000,34.136,34.136,33.915,33.915,12476,0
+TYD.US,D,20111128,000000,33.248,33.986,33.248,33.892,36951,0
+TYD.US,D,20111129,000000,33.559,33.749,33.501,33.718,3123,0
+TYD.US,D,20111130,000000,33.161,33.321,33.068,33.141,51616,0
+TYD.US,D,20111201,000000,32.844,33.221,32.778,33.173,21134,0
+TYD.US,D,20111202,000000,32.843,33.53,32.843,33.53,23024,0
+TYD.US,D,20111205,000000,33.045,33.486,33.045,33.486,5722,0
+TYD.US,D,20111207,000000,33.413,33.724,33.334,33.651,23387,0
+TYD.US,D,20111208,000000,33.606,34.141,33.606,34.136,6971,0
+TYD.US,D,20111209,000000,34.044,34.063,33.497,33.497,12019,0
+TYD.US,D,20111212,000000,33.872,33.97,33.751,33.77,33154,0
+TYD.US,D,20111213,000000,33.624,34.316,33.516,34.245,11591,0
+TYD.US,D,20111214,000000,34.321,34.681,34.321,34.681,9669,0
+TYD.US,D,20111215,000000,34.447,34.627,34.398,34.609,7358,0
+TYD.US,D,20111216,000000,34.858,35.145,34.853,35.095,10640,0
+TYD.US,D,20111219,000000,35.055,35.471,35.036,35.427,44347,0
+TYD.US,D,20111220,000000,34.762,34.762,34.541,34.551,19645,0
+TYD.US,D,20111221,000000,34.483,34.483,34.169,34.169,2365,0
+TYD.US,D,20111222,000000,34.479,34.537,34.293,34.344,9099,0
+TYD.US,D,20111223,000000,34.058,34.058,33.765,33.943,60856,0
+TYD.US,D,20111227,000000,33.845,33.938,33.841,33.938,5653,0
+TYD.US,D,20111228,000000,34.091,34.64,34.091,34.565,14607,0
+TYD.US,D,20111229,000000,34.569,34.807,34.447,34.716,48111,0
+TYD.US,D,20111230,000000,34.893,35.171,34.879,35.024,81460,0
+TYD.US,D,20120103,000000,34.375,34.636,34.33,34.372,4155,0
+TYD.US,D,20120104,000000,34.044,34.146,33.994,34.101,40179,0
+TYD.US,D,20120105,000000,34.34,34.34,34.071,34.091,4825,0
+TYD.US,D,20120106,000000,34.385,34.523,34.375,34.424,12891,0
+TYD.US,D,20120109,000000,34.605,34.712,34.461,34.461,14672,0
+TYD.US,D,20120110,000000,34.273,34.452,34.245,34.293,8338,0
+TYD.US,D,20120111,000000,34.609,34.853,34.587,34.839,12480,0
+TYD.US,D,20120112,000000,34.766,34.766,34.569,34.707,5044,0
+TYD.US,D,20120113,000000,35.19,35.351,35.131,35.145,14890,0
+TYD.US,D,20120117,000000,35.157,35.28,35.108,35.28,14081,0
+TYD.US,D,20120118,000000,35.23,35.23,34.862,34.919,3595,0
+TYD.US,D,20120119,000000,34.326,34.34,34.276,34.281,5206,0
+TYD.US,D,20120120,000000,34.16,34.213,33.929,33.961,34706,0
+TYD.US,D,20120123,000000,33.552,33.7,33.53,33.691,6670,0
+TYD.US,D,20120124,000000,33.664,33.818,33.539,33.782,4724,0
+TYD.US,D,20120125,000000,33.778,34.862,33.778,34.259,43066,0
+TYD.US,D,20120126,000000,34.703,34.821,34.703,34.799,8329,0
+TYD.US,D,20120127,000000,34.924,35.181,34.924,35.14,12606,0
+TYD.US,D,20120130,000000,35.548,35.685,35.498,35.498,4444,0
+TYD.US,D,20120131,000000,35.458,35.931,35.458,35.931,7411,0
+TYD.US,D,20120201,000000,35.63,35.666,35.526,35.607,5343,0
+TYD.US,D,20120202,000000,35.576,35.694,35.544,35.671,3715,0
+TYD.US,D,20120203,000000,34.938,34.938,34.766,34.879,6160,0
+TYD.US,D,20120206,000000,34.879,35.145,34.879,35.145,8297,0
+TYD.US,D,20120207,000000,34.667,34.757,34.447,34.488,14739,0
+TYD.US,D,20120208,000000,34.523,34.523,34.479,34.479,1554,0
+TYD.US,D,20120209,000000,34.34,34.34,34.174,34.302,54185,0
+TYD.US,D,20120210,000000,34.693,34.924,34.664,34.831,20005,0
+TYD.US,D,20120213,000000,34.874,34.898,34.776,34.776,734,0
+TYD.US,D,20120214,000000,34.893,35.126,34.893,34.965,5146,0
+TYD.US,D,20120215,000000,35.19,35.19,35.024,35.055,1064,0
+TYD.US,D,20120216,000000,34.821,34.916,34.574,34.574,100251,0
+TYD.US,D,20120217,000000,34.316,34.527,34.293,34.527,5504,0
+TYD.US,D,20120221,000000,34.231,34.245,33.961,34.128,19813,0
+TYD.US,D,20120222,000000,34.302,34.569,34.245,34.498,9734,0
+TYD.US,D,20120223,000000,34.428,34.703,34.298,34.627,3947,0
+TYD.US,D,20120224,000000,34.725,34.744,34.69,34.69,3543,0
+TYD.US,D,20120227,000000,35.185,35.185,35.112,35.112,6237,0
+TYD.US,D,20120228,000000,35.294,35.325,35.086,35.086,7642,0
+TYD.US,D,20120229,000000,35.082,35.082,34.582,34.73,44784,0
+TYD.US,D,20120301,000000,34.203,34.344,34.091,34.344,18570,0
+TYD.US,D,20120302,000000,34.551,34.744,34.551,34.744,2032,0
+TYD.US,D,20120305,000000,34.693,34.766,34.565,34.565,19790,0
+TYD.US,D,20120306,000000,35.082,35.09,34.96,34.96,18665,0
+TYD.US,D,20120307,000000,34.848,34.957,34.844,34.858,31476,0
+TYD.US,D,20120308,000000,34.739,34.844,34.479,34.479,16396,0
+TYD.US,D,20120309,000000,34.41,34.465,34.276,34.465,14707,0
+TYD.US,D,20120312,000000,34.6,34.6,34.335,34.335,14897,0
+TYD.US,D,20120313,000000,34.132,34.136,33.624,33.624,23879,0
+TYD.US,D,20120314,000000,32.789,32.789,32.482,32.541,14588,0
+TYD.US,D,20120315,000000,32.559,32.64,32.373,32.496,5969,0
+TYD.US,D,20120316,000000,32.115,32.441,32.115,32.383,5086,0
+TYD.US,D,20120319,000000,32.161,32.161,31.894,31.907,668,0
+TYD.US,D,20120320,000000,32.023,32.023,31.822,31.912,9263,0
+TYD.US,D,20120321,000000,32.3,32.405,32.137,32.33,1737,0
+TYD.US,D,20120322,000000,32.699,32.699,32.496,32.527,2961,0
+TYD.US,D,20120323,000000,32.834,32.908,32.834,32.908,443,0
+TYD.US,D,20120326,000000,32.518,32.834,32.459,32.725,4347,0
+TYD.US,D,20120327,000000,33.17,33.17,33.141,33.156,890,0
+TYD.US,D,20120328,000000,33.103,33.422,33.1,33.153,2891,0
+TYD.US,D,20120329,000000,33.486,33.544,33.379,33.445,5377,0
+TYD.US,D,20120330,000000,33.44,33.534,32.977,32.982,2745,0
+TYD.US,D,20120402,000000,33.269,33.269,33.269,33.269,345,0
+TYD.US,D,20120403,000000,33.463,33.579,32.477,32.55,5162,0
+TYD.US,D,20120405,000000,33.266,33.37,33.247,33.247,26282,0
+TYD.US,D,20120409,000000,34.52,34.645,34.419,34.442,4612,0
+TYD.US,D,20120410,000000,34.541,35,34.541,34.889,9360,0
+TYD.US,D,20120411,000000,34.541,34.618,34.456,34.618,3334,0
+TYD.US,D,20120412,000000,34.681,34.681,34.38,34.38,890,0
+TYD.US,D,20120413,000000,34.943,34.943,34.826,34.831,16431,0
+TYD.US,D,20120416,000000,34.97,35.222,34.919,35.024,4709,0
+TYD.US,D,20120417,000000,34.757,34.839,34.757,34.831,1110,0
+TYD.US,D,20120418,000000,35.01,35.01,35.01,35.01,1110,0
+TYD.US,D,20120419,000000,35.199,35.199,35.149,35.185,3334,0
+TYD.US,D,20120420,000000,34.943,35.099,34.919,35.09,4913,0
+TYD.US,D,20120423,000000,35.493,35.493,35.33,35.339,8893,0
+TYD.US,D,20120424,000000,35.249,35.249,35.104,35.104,3179,0
+TYD.US,D,20120425,000000,34.865,35.005,34.817,34.938,4092,0
+TYD.US,D,20120426,000000,35.33,35.33,35.217,35.28,908,0
+TYD.US,D,20120427,000000,35.298,35.413,35.298,35.413,2411,0
+TYD.US,D,20120430,000000,35.572,35.621,35.512,35.558,12720,0
+TYD.US,D,20120501,000000,35.675,35.675,35.312,35.312,3334,0
+TYD.US,D,20120502,000000,35.502,35.502,35.502,35.502,2000,0
+TYD.US,D,20120503,000000,35.48,35.502,35.48,35.502,13562,0
+TYD.US,D,20120507,000000,35.98,35.98,35.881,35.881,1557,0
+TYD.US,D,20120508,000000,36.256,36.256,36.256,36.256,2531,0
+TYD.US,D,20120509,000000,36.484,36.484,36.299,36.299,443,0
+TYD.US,D,20120510,000000,35.972,36.012,35.972,35.985,4758,0
+TYD.US,D,20120511,000000,36.423,36.432,36.423,36.432,1388,0
+TYD.US,D,20120514,000000,36.972,36.986,36.859,36.859,722,0
+TYD.US,D,20120515,000000,36.905,37.029,36.905,37.029,890,0
+TYD.US,D,20120516,000000,36.723,37.061,36.723,37.021,36476,0
+TYD.US,D,20120517,000000,37.231,37.391,37.231,37.391,1557,0
+TYD.US,D,20120518,000000,37.218,37.416,37.213,37.416,15607,0
+TYD.US,D,20120521,000000,37.195,37.195,37.104,37.104,7336,0
+TYD.US,D,20120522,000000,36.814,36.859,36.683,36.859,17832,0
+TYD.US,D,20120523,000000,37.199,37.377,37.153,37.153,8471,0
+TYD.US,D,20120524,000000,37.091,37.091,37.048,37.048,778,0
+TYD.US,D,20120529,000000,37.416,37.416,37.136,37.158,2445,0
+TYD.US,D,20120530,000000,37.879,38.234,37.879,38.22,2762,0
+TYD.US,D,20120531,000000,38.753,38.957,38.593,38.734,37505,0
+TYD.US,D,20120601,000000,39.279,39.647,39.279,39.616,14001,0
+TYD.US,D,20120604,000000,39.002,39.042,38.938,38.97,8244,0
+TYD.US,D,20120605,000000,38.758,38.758,38.598,38.662,711,0
+TYD.US,D,20120606,000000,38.383,38.383,37.875,37.897,15566,0
+TYD.US,D,20120607,000000,37.979,38.067,37.938,38.015,6814,0
+TYD.US,D,20120608,000000,38.59,38.59,38.164,38.164,18914,0
+TYD.US,D,20120611,000000,37.911,38.491,37.911,38.469,5973,0
+TYD.US,D,20120612,000000,38.181,38.181,37.879,37.879,2891,0
+TYD.US,D,20120613,000000,38.034,38.505,38.034,38.505,3112,0
+TYD.US,D,20120614,000000,38.164,38.193,38.131,38.193,4446,0
+TYD.US,D,20120615,000000,38.721,38.753,38.598,38.658,35615,0
+TYD.US,D,20120618,000000,38.59,38.634,38.59,38.634,668,0
+TYD.US,D,20120620,000000,37.857,38.131,37.772,37.965,11212,0
+TYD.US,D,20120621,000000,38.329,38.388,38.261,38.261,1557,0
+TYD.US,D,20120622,000000,37.87,37.938,37.838,37.838,668,0
+TYD.US,D,20120625,000000,38.306,38.329,38.306,38.329,11560,0
+TYD.US,D,20120626,000000,38.048,38.202,38.048,38.155,7336,0
+TYD.US,D,20120627,000000,38.212,38.225,38.212,38.212,5926,0
+TYD.US,D,20120628,000000,38.634,38.707,38.634,38.707,3778,0
+TYD.US,D,20120629,000000,38.015,38.168,38.015,38.168,4222,0
+TYD.US,D,20120702,000000,38.429,38.776,38.429,38.726,5535,0
+TYD.US,D,20120703,000000,38.5,38.653,38.5,38.5,1023,0
+TYD.US,D,20120705,000000,38.518,38.676,38.518,38.658,9011,0
+TYD.US,D,20120706,000000,39.011,39.051,39.011,39.051,778,0
+TYD.US,D,20120709,000000,39.275,39.351,39.27,39.347,2222,0
+TYD.US,D,20120710,000000,39.475,39.485,39.453,39.453,3557,0
+TYD.US,D,20120711,000000,39.439,39.747,37.331,39.342,8257,0
+TYD.US,D,20120712,000000,39.593,39.626,39.593,39.626,22677,0
+TYD.US,D,20120713,000000,39.409,39.542,39.373,39.542,1334,0
+TYD.US,D,20120716,000000,39.914,39.967,39.763,39.763,5781,0
+TYD.US,D,20120718,000000,39.626,39.689,39.58,39.58,10148,0
+TYD.US,D,20120719,000000,39.515,39.566,39.448,39.566,2891,0
+TYD.US,D,20120720,000000,39.73,39.891,39.73,39.891,4003,0
+TYD.US,D,20120723,000000,40.222,40.222,40.024,40.078,7114,0
+TYD.US,D,20120724,000000,40.254,40.317,40.254,40.317,3223,0
+TYD.US,D,20120725,000000,40.276,40.33,40.199,40.268,17231,0
+TYD.US,D,20120726,000000,40.115,40.168,39.994,39.994,2216,0
+TYD.US,D,20120727,000000,39.417,39.417,38.478,39.175,8006,0
+TYD.US,D,20120730,000000,39.498,39.498,39.498,39.498,534,0
+TYD.US,D,20120731,000000,39.73,39.73,39.489,39.533,8212,0
+TYD.US,D,20120801,000000,39.475,39.575,39.27,39.333,4263,0
+TYD.US,D,20120802,000000,39.826,39.826,39.547,39.661,2445,0
+TYD.US,D,20120803,000000,39.051,39.051,38.772,38.919,12524,0
+TYD.US,D,20120806,000000,38.985,39.197,38.978,38.998,3334,0
+TYD.US,D,20120807,000000,38.401,38.401,38.334,38.334,1868,0
+TYD.US,D,20120808,000000,38.465,38.465,38.225,38.252,2445,0
+TYD.US,D,20120809,000000,38.005,38.202,38.005,38.202,999,0
+TYD.US,D,20120810,000000,38.46,38.46,38.46,38.46,1809,0
+TYD.US,D,20120813,000000,38.658,38.658,38.658,38.658,437,0
+TYD.US,D,20120814,000000,37.948,37.948,37.865,37.865,1778,0
+TYD.US,D,20120815,000000,37.599,37.599,37.326,37.368,4825,0
+TYD.US,D,20120816,000000,37.359,37.359,36.927,36.972,4446,0
+TYD.US,D,20120817,000000,37.195,37.195,37.195,37.195,668,0
+TYD.US,D,20120820,000000,37.096,37.34,37.096,37.204,3932,0
+TYD.US,D,20120821,000000,36.914,36.972,36.914,36.972,890,0
+TYD.US,D,20120822,000000,38.005,38.127,38.005,38.127,3216,0
+TYD.US,D,20120823,000000,38.342,38.383,38.342,38.383,668,0
+TYD.US,D,20120824,000000,38.379,38.379,38.284,38.284,1110,0
+TYD.US,D,20120827,000000,38.54,38.54,38.54,38.54,668,0
+TYD.US,D,20120828,000000,38.68,38.806,38.667,38.676,9338,0
+TYD.US,D,20120829,000000,38.554,38.559,38.465,38.559,5114,0
+TYD.US,D,20120830,000000,38.869,38.897,38.825,38.825,8450,0
+TYD.US,D,20120831,000000,38.802,39.493,38.802,39.493,11675,0
+TYD.US,D,20120904,000000,39.342,39.48,39.342,39.48,1581,0
+TYD.US,D,20120905,000000,39.197,39.216,39.197,39.216,12165,0
+TYD.US,D,20120906,000000,38.593,38.63,38.338,38.491,10007,0
+TYD.US,D,20120907,000000,38.978,39.12,38.667,38.676,7834,0
+TYD.US,D,20120910,000000,38.684,38.684,38.473,38.658,18455,0
+TYD.US,D,20120911,000000,38.482,38.482,38.46,38.473,6448,0
+TYD.US,D,20120912,000000,37.979,37.979,37.893,37.893,934,0
+TYD.US,D,20120913,000000,38.141,38.284,37.613,38.19,52751,0
+TYD.US,D,20120914,000000,37.424,37.424,36.99,37.118,53037,0
+TYD.US,D,20120917,000000,37.235,37.424,37.235,37.381,18898,0
+TYD.US,D,20120918,000000,37.686,37.7,37.591,37.642,11789,0
+TYD.US,D,20120920,000000,38.252,38.301,38.108,38.108,2445,0
+TYD.US,D,20120921,000000,38.176,38.176,38.176,38.176,222,0
+TYD.US,D,20120924,000000,38.442,38.442,38.442,38.442,222,0
+TYD.US,D,20120925,000000,38.518,38.865,38.505,38.865,12942,0
+TYD.US,D,20120926,000000,39.151,39.293,39.137,39.293,16485,0
+TYD.US,D,20120927,000000,39.083,39.137,38.985,39.102,24571,0
+TYD.US,D,20120928,000000,39.193,39.368,39.015,39.065,124207,0
+TYD.US,D,20121001,000000,39.147,39.324,39.147,39.324,16940,0
+TYD.US,D,20121003,000000,39.216,39.239,39.216,39.239,443,0
+TYD.US,D,20121004,000000,39.093,39.133,38.961,38.961,34684,0
+TYD.US,D,20121005,000000,38.442,38.527,38.401,38.401,11648,0
+TYD.US,D,20121008,000000,38.658,38.726,38.658,38.726,6004,0
+TYD.US,D,20121009,000000,38.554,38.559,38.554,38.554,8830,0
+TYD.US,D,20121010,000000,38.352,38.748,38.329,38.712,8671,0
+TYD.US,D,20121012,000000,38.974,39.107,38.929,38.938,16685,0
+TYD.US,D,20121015,000000,38.943,38.957,38.943,38.957,668,0
+TYD.US,D,20121016,000000,38.55,38.577,38.406,38.438,4222,0
+TYD.US,D,20121017,000000,38.024,38.024,37.686,37.691,4486,0
+TYD.US,D,20121018,000000,37.848,37.848,37.465,37.488,1311,0
+TYD.US,D,20121019,000000,37.935,37.975,37.888,37.911,25099,0
+TYD.US,D,20121022,000000,37.642,37.718,37.586,37.586,2448,0
+TYD.US,D,20121023,000000,37.888,38.072,37.888,38.072,10979,0
+TYD.US,D,20121024,000000,37.829,38.005,37.791,37.952,2796,0
+TYD.US,D,20121025,000000,37.286,37.672,37.227,37.604,6670,0
+TYD.US,D,20121026,000000,38.081,38.155,38.081,38.155,1778,0
+TYD.US,D,20121031,000000,38.62,38.653,38.62,38.63,890,0
+TYD.US,D,20121101,000000,38.469,38.469,38.438,38.438,4887,0
+TYD.US,D,20121102,000000,38.067,38.433,38.067,38.433,1557,0
+TYD.US,D,20121105,000000,38.806,38.806,38.753,38.753,9122,0
+TYD.US,D,20121106,000000,38.63,38.63,38.491,38.491,12690,0
+TYD.US,D,20121107,000000,39.221,39.275,39.124,39.161,20298,0
+TYD.US,D,20121108,000000,39.156,39.598,39.147,39.598,15440,0
+TYD.US,D,20121109,000000,39.67,39.67,39.525,39.525,1822,0
+TYD.US,D,20121112,000000,39.739,39.739,39.675,39.739,890,0
+TYD.US,D,20121113,000000,39.872,39.877,39.859,39.877,4222,0
+TYD.US,D,20121114,000000,39.616,39.881,39.616,39.835,8495,0
+TYD.US,D,20121115,000000,39.859,39.967,39.821,39.967,5939,0
+TYD.US,D,20121116,000000,39.999,39.999,39.999,39.999,222,0
+TYD.US,D,20121119,000000,39.684,39.767,39.684,39.758,4446,0
+TYD.US,D,20121120,000000,39.422,39.422,39.422,39.422,534,0
+TYD.US,D,20121121,000000,39.093,39.137,39.093,39.115,2450,0
+TYD.US,D,20121123,000000,39.023,39.047,39.023,39.023,5336,0
+TYD.US,D,20121126,000000,39.324,39.342,39.235,39.235,16897,0
+TYD.US,D,20121127,000000,39.356,39.356,39.356,39.356,222,0
+TYD.US,D,20121128,000000,39.791,39.794,39.661,39.661,15563,0
+TYD.US,D,20121129,000000,39.64,39.804,39.616,39.804,6893,0
+TYD.US,D,20121130,000000,39.845,39.891,39.68,39.758,94426,0
+TYD.US,D,20121203,000000,39.502,39.525,39.502,39.525,1225,0
+TYD.US,D,20121204,000000,39.817,39.859,39.808,39.859,5336,0
+TYD.US,D,20121205,000000,39.999,39.999,39.99,39.99,443,0
+TYD.US,D,20121207,000000,39.716,39.755,39.716,39.743,1045,0
+TYD.US,D,20121210,000000,39.702,39.845,39.702,39.845,1045,0
+TYD.US,D,20121211,000000,39.566,39.566,39.566,39.566,222,0
+TYD.US,D,20121213,000000,38.91,38.981,38.847,38.892,20454,0
+TYD.US,D,20121214,000000,39.019,39.129,39.019,39.129,4668,0
+TYD.US,D,20121217,000000,38.929,38.943,38.505,38.527,13024,0
+TYD.US,D,20121218,000000,38.01,38.062,38.01,38.062,2222,0
+TYD.US,D,20121219,000000,38.311,38.311,38.181,38.193,7903,0
+TYD.US,D,20121221,000000,38.667,38.667,38.667,38.667,222,0
+TYD.US,D,20121224,000000,38.478,38.478,38.465,38.465,2669,0
+TYD.US,D,20121226,000000,38.598,38.712,38.598,38.698,890,0
+TYD.US,D,20121227,000000,38.62,39.129,38.62,38.961,4222,0
+TYD.US,D,20121228,000000,39.088,39.211,39.079,39.211,2445,0
+TYD.US,D,20121231,000000,39.007,39.007,38.567,38.598,4822,0
+TYD.US,D,20130102,000000,38.058,38.16,38.058,38.117,11350,0
+TYD.US,D,20130103,000000,37.623,37.663,37.525,37.525,31573,0
+TYD.US,D,20130104,000000,37.411,37.551,37.411,37.546,4222,0
+TYD.US,D,20130107,000000,37.572,37.623,37.551,37.551,5353,0
+TYD.US,D,20130108,000000,37.807,37.875,37.768,37.875,12174,0
+TYD.US,D,20130110,000000,37.613,37.613,37.577,37.577,890,0
+TYD.US,D,20130111,000000,37.488,37.488,37.488,37.488,4446,0
+TYD.US,D,20130114,000000,38.122,38.122,37.962,37.962,3077,0
+TYD.US,D,20130117,000000,37.921,37.921,37.921,37.921,443,0
+TYD.US,D,20130118,000000,37.975,38.1,37.975,38.095,3334,0
+TYD.US,D,20130122,000000,37.897,38.239,37.875,38.239,6226,0
+TYD.US,D,20130123,000000,38.297,38.401,38.229,38.256,15837,0
+TYD.US,D,20130124,000000,38.164,38.164,37.989,38.108,2669,0
+TYD.US,D,20130125,000000,37.555,37.568,37.3,37.3,180608,0
+TYD.US,D,20130128,000000,36.99,37.167,36.896,37.167,28017,0
+TYD.US,D,20130129,000000,37.158,37.195,36.976,36.976,1388,0
+TYD.US,D,20130130,000000,36.859,36.859,36.859,36.859,222,0
+TYD.US,D,20130131,000000,37.123,37.263,36.972,37.113,24499,0
+TYD.US,D,20130201,000000,37.534,37.534,36.674,36.674,20040,0
+TYD.US,D,20130204,000000,37.267,37.377,37.074,37.263,6971,0
+TYD.US,D,20130205,000000,36.936,36.936,36.855,36.855,890,0
+TYD.US,D,20130206,000000,37.281,37.281,37.281,37.281,1332,0
+TYD.US,D,20130207,000000,37.403,37.403,37.403,37.403,668,0
+TYD.US,D,20130208,000000,37.091,37.429,37.091,37.429,10673,0
+TYD.US,D,20130211,000000,37.381,37.381,37.381,37.381,764,0
+TYD.US,D,20130212,000000,37.199,37.222,37.199,37.222,1110,0
+TYD.US,D,20130213,000000,36.863,36.863,36.818,36.818,3557,0
+TYD.US,D,20130214,000000,37.081,37.139,37.026,37.139,4892,0
+TYD.US,D,20130215,000000,37.163,37.163,37.021,37.144,1110,0
+TYD.US,D,20130219,000000,37.312,37.312,36.994,36.994,6205,0
+TYD.US,D,20130220,000000,37.026,37.127,37.026,37.127,4668,0
+TYD.US,D,20130221,000000,37.488,37.591,37.416,37.416,2891,0
+TYD.US,D,20130225,000000,37.354,38.46,37.354,38.411,16449,0
+TYD.US,D,20130226,000000,38.315,38.401,38.234,38.352,12228,0
+TYD.US,D,20130227,000000,38.352,38.352,38.352,38.352,222,0
+TYD.US,D,20130228,000000,38.15,38.15,38.15,38.15,443,0
+TYD.US,D,20130301,000000,38.59,38.607,38.522,38.577,6040,0
+TYD.US,D,20130304,000000,38.577,38.577,38.429,38.429,668,0
+TYD.US,D,20130305,000000,38.275,38.275,38.168,38.168,443,0
+TYD.US,D,20130306,000000,37.952,37.952,37.952,37.952,262,0
+TYD.US,D,20130307,000000,37.623,37.623,37.438,37.465,1945,0
+TYD.US,D,20130308,000000,36.91,36.914,36.831,36.887,147984,0
+TYD.US,D,20130311,000000,36.972,36.972,36.882,36.905,3778,0
+TYD.US,D,20130312,000000,37.172,37.235,37.172,37.181,5558,0
+TYD.US,D,20130313,000000,37.078,37.181,37.078,37.181,890,0
+TYD.US,D,20130314,000000,37.218,37.218,37.218,37.218,2026,0
+TYD.US,D,20130315,000000,37.381,37.53,37.381,37.53,9355,0
+TYD.US,D,20130318,000000,37.925,37.925,37.925,37.925,890,0
+TYD.US,D,20130319,000000,38.172,38.397,38.172,38.397,1199,0
+TYD.US,D,20130320,000000,38.015,38.02,37.829,37.829,9071,0
+TYD.US,D,20130321,000000,38.072,38.072,38.072,38.072,443,0
+TYD.US,D,20130325,000000,38.015,38.284,38.015,38.247,4892,0
+TYD.US,D,20130326,000000,38.352,38.352,38.352,38.352,443,0
+TYD.US,D,20130327,000000,38.762,38.883,38.762,38.838,1668,0
+TYD.US,D,20130328,000000,38.78,38.838,38.554,38.712,4892,0
+TYD.US,D,20130401,000000,38.943,38.943,38.91,38.91,2445,0
+TYD.US,D,20130402,000000,38.707,38.772,38.707,38.753,3452,0
+TYD.US,D,20130403,000000,39.129,39.129,39.129,39.129,778,0
+TYD.US,D,20130404,000000,39.48,39.652,39.48,39.652,222,0
+TYD.US,D,20130405,000000,40.129,40.227,39.994,40.064,3995,0
+TYD.US,D,20130408,000000,39.821,39.821,39.821,39.821,109,0
+TYD.US,D,20130409,000000,39.821,39.859,39.813,39.813,1891,0
+TYD.US,D,20130410,000000,39.443,39.498,39.302,39.302,357,0
+TYD.US,D,20130411,000000,39.453,39.472,39.409,39.409,1223,0
+TYD.US,D,20130412,000000,39.794,39.986,39.794,39.986,1115,0
+TYD.US,D,20130415,000000,39.994,40.289,39.994,40.244,20205,0
+TYD.US,D,20130416,000000,39.986,40.038,39.922,39.922,2513,0
+TYD.US,D,20130417,000000,40.101,40.236,40.101,40.164,3078,0
+TYD.US,D,20130418,000000,40.209,40.217,40.147,40.147,1332,0
+TYD.US,D,20130419,000000,40.138,40.138,40.092,40.092,3072,0
+TYD.US,D,20130422,000000,40.244,40.244,40.182,40.182,1741,0
+TYD.US,D,20130423,000000,40.227,40.254,40.156,40.182,1778,0
+TYD.US,D,20130425,000000,40.019,40.046,39.967,40.046,11652,0
+TYD.US,D,20130426,000000,40.417,40.516,40.372,40.516,1446,0
+TYD.US,D,20130429,000000,40.543,40.579,40.525,40.525,5281,0
+TYD.US,D,20130430,000000,40.667,40.685,40.408,40.417,7726,0
+TYD.US,D,20130501,000000,40.703,40.922,40.703,40.785,14062,0
+TYD.US,D,20130502,000000,40.758,40.794,40.748,40.794,1169,0
+TYD.US,D,20130503,000000,40.199,40.199,39.735,39.786,5393,0
+TYD.US,D,20130506,000000,39.786,39.794,39.525,39.644,3072,0
+TYD.US,D,20130507,000000,39.525,39.542,39.453,39.489,3613,0
+TYD.US,D,20130508,000000,39.542,39.689,39.542,39.57,1257,0
+TYD.US,D,20130509,000000,39.635,39.752,39.626,39.626,2505,0
+TYD.US,D,20130510,000000,39.221,39.221,38.644,38.943,14328,0
+TYD.US,D,20130513,000000,38.698,38.707,38.634,38.698,1332,0
+TYD.US,D,20130514,000000,38.32,38.365,38.284,38.284,732,0
+TYD.US,D,20130515,000000,38.617,38.672,38.482,38.527,472,0
+TYD.US,D,20130516,000000,39.028,39.184,39.028,39.137,1891,0
+TYD.US,D,20130517,000000,38.672,38.672,38.508,38.508,703,0
+TYD.US,D,20130520,000000,38.598,38.607,38.392,38.401,2222,0
+TYD.US,D,20130521,000000,38.356,38.689,38.176,38.689,15841,0
+TYD.US,D,20130522,000000,38.789,38.789,37.798,37.935,40724,0
+TYD.US,D,20130523,000000,37.935,38.076,37.672,37.816,4338,0
+TYD.US,D,20130524,000000,37.979,37.979,37.87,37.943,7616,0
+TYD.US,D,20130528,000000,37.113,37.113,36.655,36.655,2112,0
+TYD.US,D,20130529,000000,36.719,36.719,36.719,36.719,127,0
+TYD.US,D,20130530,000000,36.927,36.927,36.927,36.927,109,0
+TYD.US,D,20130531,000000,36.594,36.882,36.413,36.809,9216,0
+TYD.US,D,20130603,000000,37.24,37.267,36.91,36.927,3238,0
+TYD.US,D,20130604,000000,36.709,36.782,36.709,36.773,15007,0
+TYD.US,D,20130605,000000,37.131,37.131,37.131,37.131,166,0
+TYD.US,D,20130606,000000,37.368,37.791,37.368,37.411,5456,0
+TYD.US,D,20130607,000000,36.873,36.873,36.737,36.746,999,0
+TYD.US,D,20130610,000000,36.368,36.396,36.108,36.171,6629,0
+TYD.US,D,20130611,000000,35.926,36.368,35.926,36.368,722,0
+TYD.US,D,20130612,000000,36.349,36.368,36.045,36.045,3557,0
+TYD.US,D,20130613,000000,36.386,36.791,36.313,36.664,10526,0
+TYD.US,D,20130614,000000,37.034,37.061,36.845,36.845,3029,0
+TYD.US,D,20130617,000000,36.944,36.944,36.62,36.62,3844,0
+TYD.US,D,20130618,000000,36.377,36.53,36.377,36.53,2856,0
+TYD.US,D,20130619,000000,36.512,36.512,35.136,35.136,7804,0
+TYD.US,D,20130620,000000,33.92,34.919,33.92,34.507,7880,0
+TYD.US,D,20130621,000000,33.956,34.039,33.49,33.686,10195,0
+TYD.US,D,20130624,000000,32.807,33.606,32.807,33.347,5404,0
+TYD.US,D,20130625,000000,33.534,33.56,32.994,33.077,4755,0
+TYD.US,D,20130626,000000,33.677,33.677,33.383,33.497,2560,0
+TYD.US,D,20130627,000000,33.92,34.058,33.686,34.058,21572,0
+TYD.US,D,20130628,000000,33.624,33.841,33.624,33.841,2000,0
+TYD.US,D,20130701,000000,33.804,34.039,33.633,34.039,6595,0
+TYD.US,D,20130702,000000,34.03,34.164,33.984,34.12,1199,0
+TYD.US,D,20130703,000000,34.101,34.101,34.101,34.101,109,0
+TYD.US,D,20130705,000000,32.41,32.482,32.041,32.133,9851,0
+TYD.US,D,20130708,000000,32.373,32.573,32.373,32.491,1814,0
+TYD.US,D,20130709,000000,32.852,32.862,32.852,32.862,222,0
+TYD.US,D,20130710,000000,32.834,32.834,32.564,32.564,1557,0
+TYD.US,D,20130711,000000,33.283,33.339,33.022,33.311,3814,0
+TYD.US,D,20130712,000000,33.615,33.795,33.321,33.383,668,0
+TYD.US,D,20130715,000000,33.454,33.615,33.454,33.552,668,0
+TYD.US,D,20130716,000000,33.732,33.804,33.724,33.804,2779,0
+TYD.US,D,20130717,000000,34.326,34.326,34.058,34.128,4325,0
+TYD.US,D,20130718,000000,34.11,34.182,33.778,33.778,2400,0
+TYD.US,D,20130719,000000,34.136,34.182,34.136,34.182,2891,0
+TYD.US,D,20130722,000000,34.372,34.372,34.273,34.281,2360,0
+TYD.US,D,20130723,000000,34.021,34.11,33.91,34.101,1056,0
+TYD.US,D,20130724,000000,33.633,33.633,33.366,33.454,8038,0
+TYD.US,D,20130725,000000,33.113,33.544,33.113,33.544,2653,0
+TYD.US,D,20130726,000000,33.633,33.633,33.633,33.633,722,0
+TYD.US,D,20130729,000000,33.454,33.552,33.399,33.445,6519,0
+TYD.US,D,20130730,000000,33.615,33.615,33.481,33.481,662,0
+TYD.US,D,20130731,000000,32.671,33.642,32.671,33.642,1739,0
+TYD.US,D,20130801,000000,33.103,33.238,32.564,32.564,14265,0
+TYD.US,D,20130802,000000,33.256,33.497,33.228,33.497,3688,0
+TYD.US,D,20130805,000000,33.256,33.256,33.149,33.149,222,0
+TYD.US,D,20130806,000000,33.131,33.221,33.131,33.221,778,0
+TYD.US,D,20130807,000000,33.454,33.588,33.454,33.588,1733,0
+TYD.US,D,20130809,000000,33.823,33.823,33.813,33.813,443,0
+TYD.US,D,20130813,000000,32.834,32.834,32.626,32.626,3893,0
+TYD.US,D,20130814,000000,32.789,32.789,32.789,32.789,142,0
+TYD.US,D,20130815,000000,32.222,32.222,32.051,32.051,778,0
+TYD.US,D,20130816,000000,32.204,32.204,31.79,31.79,1944,0
+TYD.US,D,20130819,000000,31.537,31.627,31.412,31.412,2000,0
+TYD.US,D,20130820,000000,31.817,31.95,31.808,31.95,1290,0
+TYD.US,D,20130821,000000,31.853,31.881,31.386,31.395,1587,0
+TYD.US,D,20130822,000000,31.457,31.457,31.133,31.286,5558,0
+TYD.US,D,20130823,000000,31.439,31.881,31.439,31.827,7059,0
+TYD.US,D,20130826,000000,31.995,32.023,31.924,31.977,890,0
+TYD.US,D,20130827,000000,32.078,32.608,32.078,32.518,3028,0
+TYD.US,D,20130828,000000,32.32,32.32,32.069,32.069,3220,0
+TYD.US,D,20130829,000000,32.32,32.32,32.32,32.32,109,0
+TYD.US,D,20130830,000000,32.348,32.348,32.17,32.213,3223,0
+TYD.US,D,20130903,000000,31.709,31.727,31.529,31.529,2442,0
+TYD.US,D,20130904,000000,31.556,31.574,31.556,31.574,443,0
+TYD.US,D,20130905,000000,30.576,30.576,30.576,30.576,222,0
+TYD.US,D,20130906,000000,31.286,31.386,31.07,31.07,2663,0
+TYD.US,D,20130909,000000,31.403,31.403,31.205,31.205,778,0
+TYD.US,D,20130910,000000,30.835,30.936,30.827,30.827,2445,0
+TYD.US,D,20130912,000000,31.483,31.483,31.483,31.483,1607,0
+TYD.US,D,20130913,000000,31.403,31.403,31.403,31.403,109,0
+TYD.US,D,20130916,000000,32.232,32.232,31.727,31.727,1884,0
+TYD.US,D,20130918,000000,31.709,33.194,31.709,33.031,22894,0
+TYD.US,D,20130919,000000,32.888,32.888,32.843,32.843,556,0
+TYD.US,D,20130920,000000,32.968,32.968,32.968,32.968,109,0
+TYD.US,D,20130923,000000,33.022,33.059,32.94,33.041,3529,0
+TYD.US,D,20130924,000000,33.194,33.534,33.194,33.506,7169,0
+TYD.US,D,20130925,000000,33.497,33.804,33.497,33.804,3669,0
+TYD.US,D,20130926,000000,33.624,33.624,33.445,33.597,12211,0
+TYD.US,D,20130927,000000,33.642,33.85,33.642,33.705,5148,0
+TYD.US,D,20130930,000000,33.76,33.76,33.588,33.659,2027,0
+TYD.US,D,20131001,000000,33.56,33.56,33.56,33.56,596,0
+TYD.US,D,20131002,000000,33.893,33.929,33.868,33.893,574,0
+TYD.US,D,20131004,000000,33.624,33.624,33.579,33.579,443,0
+TYD.US,D,20131007,000000,33.948,33.948,33.948,33.948,222,0
+TYD.US,D,20131008,000000,33.77,33.77,33.659,33.714,701,0
+TYD.US,D,20131009,000000,33.677,33.677,33.49,33.49,12118,0
+TYD.US,D,20131010,000000,33.194,33.194,33.122,33.131,7059,0
+TYD.US,D,20131014,000000,33.283,33.283,33.283,33.283,109,0
+TYD.US,D,20131015,000000,33.399,33.399,33.131,33.131,1862,0
+TYD.US,D,20131016,000000,33.003,33.642,32.959,33.642,6215,0
+TYD.US,D,20131017,000000,34.174,34.289,34.085,34.273,85285,0
+TYD.US,D,20131018,000000,34.362,34.362,34.245,34.273,2222,0
+TYD.US,D,20131021,000000,34.245,34.245,34.067,34.182,5087,0
+TYD.US,D,20131022,000000,34.605,34.839,34.605,34.804,1446,0
+TYD.US,D,20131024,000000,34.874,34.874,34.794,34.794,222,0
+TYD.US,D,20131025,000000,34.938,34.992,34.929,34.929,539,0
+TYD.US,D,20131028,000000,34.812,34.919,34.812,34.919,2334,0
+TYD.US,D,20131031,000000,34.693,34.693,34.605,34.632,1332,0
+TYD.US,D,20131101,000000,34.199,34.199,34.199,34.199,109,0
+TYD.US,D,20131104,000000,34.335,34.335,34.281,34.298,890,0
+TYD.US,D,20131105,000000,33.938,33.938,33.841,33.841,443,0
+TYD.US,D,20131106,000000,34.039,34.049,34.039,34.049,334,0
+TYD.US,D,20131107,000000,34.263,34.405,34.263,34.405,1383,0
+TYD.US,D,20131108,000000,33.392,33.392,33.213,33.213,890,0
+TYD.US,D,20131112,000000,33.175,33.175,33.041,33.087,678,0
+TYD.US,D,20131113,000000,33.302,33.525,33.302,33.472,1607,0
+TYD.US,D,20131114,000000,33.877,33.877,33.877,33.877,109,0
+TYD.US,D,20131120,000000,33.677,33.677,33.302,33.302,2294,0
+TYD.US,D,20131125,000000,33.659,33.659,33.659,33.659,109,0
+TYD.US,D,20131127,000000,33.588,33.588,33.588,33.588,222,0
+TYD.US,D,20131202,000000,33.436,33.436,33.141,33.238,5873,0
+TYD.US,D,20131204,000000,32.913,32.949,32.913,32.949,443,0
+TYD.US,D,20131205,000000,32.716,32.735,32.716,32.735,222,0
+TYD.US,D,20131206,000000,32.573,32.573,32.573,32.573,109,0
+TYD.US,D,20131212,000000,32.598,32.598,32.598,32.598,239,0
+TYD.US,D,20131213,000000,32.681,32.681,32.662,32.681,820,0
+TYD.US,D,20131216,000000,32.598,32.598,32.598,32.598,334,0
+TYD.US,D,20131217,000000,32.744,32.78,32.744,32.78,1479,0
+TYD.US,D,20131218,000000,33.166,33.166,32.959,32.959,291,0
+TYD.US,D,20131219,000000,32.213,32.213,32.133,32.133,285,0
+TYD.US,D,20131220,000000,32.518,32.518,32.383,32.41,891,0
+TYD.US,D,20131223,000000,32.339,32.339,32.204,32.204,10648,0
+TYD.US,D,20131224,000000,31.862,31.907,31.799,31.845,5413,0
+TYD.US,D,20131226,000000,31.727,31.735,31.674,31.674,921,0
+TYD.US,D,20131227,000000,31.674,31.69,31.646,31.655,2334,0
+TYD.US,D,20131230,000000,31.881,31.881,31.881,31.881,222,0
+TYD.US,D,20131231,000000,31.709,31.709,31.483,31.483,1130,0
+TYD.US,D,20140102,000000,31.636,31.763,31.636,31.763,495,0
+TYD.US,D,20140103,000000,31.782,31.782,31.782,31.782,166,0
+TYD.US,D,20140106,000000,32.096,32.096,32.014,32.041,443,0
+TYD.US,D,20140107,000000,32.161,32.17,32.161,32.17,485,0
+TYD.US,D,20140108,000000,31.907,31.907,31.907,31.907,1036,0
+TYD.US,D,20140110,000000,32.482,32.653,32.482,32.653,572,0
+TYD.US,D,20140113,000000,32.87,32.994,32.87,32.994,883,0
+TYD.US,D,20140114,000000,32.878,32.878,32.753,32.798,769,0
+TYD.US,D,20140115,000000,32.472,32.472,32.472,32.472,326,0
+TYD.US,D,20140117,000000,32.78,32.78,32.78,32.78,214,0
+TYD.US,D,20140121,000000,33.022,33.022,33.022,33.022,189,0
+TYD.US,D,20140122,000000,32.862,32.862,32.744,32.744,1296,0
+TYD.US,D,20140123,000000,33.375,33.392,33.375,33.392,845,0
+TYD.US,D,20140124,000000,33.76,33.76,33.642,33.642,3839,0
+TYD.US,D,20140127,000000,33.786,33.786,33.497,33.497,547,0
+TYD.US,D,20140129,000000,33.85,34.021,33.85,34.021,3999,0
+TYD.US,D,20140130,000000,33.884,33.994,33.884,33.994,2403,0
+TYD.US,D,20140131,000000,34.344,34.344,34.316,34.316,515,0
+TYD.US,D,20140203,000000,34.235,34.874,34.155,34.874,7600,0
+TYD.US,D,20140204,000000,34.578,34.578,34.578,34.578,873,0
+TYD.US,D,20140205,000000,34.307,34.307,34.273,34.273,1037,0
+TYD.US,D,20140206,000000,34.003,34.011,34.003,34.011,3567,0
+TYD.US,D,20140207,000000,34.091,34.405,34.091,34.344,3649,0
+TYD.US,D,20140211,000000,34.049,34.058,33.956,33.956,4429,0
+TYD.US,D,20140212,000000,33.677,33.677,33.588,33.588,522,0
+TYD.US,D,20140213,000000,34.039,34.058,34.039,34.058,1737,0
+TYD.US,D,20140218,000000,34.174,34.316,34.174,34.263,1465,0
+TYD.US,D,20140221,000000,34.085,34.085,34.067,34.067,521,0
+TYD.US,D,20140224,000000,34.003,34.003,34.003,34.003,444,0
+TYD.US,D,20140225,000000,34.227,34.227,34.227,34.227,425,0
+TYD.US,D,20140226,000000,34.398,34.523,34.372,34.372,2036,0
+TYD.US,D,20140227,000000,34.739,34.804,34.739,34.804,1087,0
+TYD.US,D,20140228,000000,34.569,34.65,34.398,34.65,1974,0
+TYD.US,D,20140303,000000,35,35.117,34.903,35.117,8269,0
+TYD.US,D,20140304,000000,34.551,34.551,34.488,34.488,13910,0
+TYD.US,D,20140305,000000,34.424,34.424,34.424,34.424,334,0
+TYD.US,D,20140306,000000,34.011,34.174,34.011,34.164,1666,0
+TYD.US,D,20140307,000000,33.552,33.642,33.552,33.642,1804,0
+TYD.US,D,20140311,000000,33.795,33.841,33.795,33.841,1828,0
+TYD.US,D,20140313,000000,34.712,34.776,34.712,34.757,7069,0
+TYD.US,D,20140317,000000,34.515,34.578,34.488,34.498,3893,0
+TYD.US,D,20140319,000000,34.541,34.541,33.795,33.795,1475,0
+TYD.US,D,20140321,000000,33.696,33.91,33.651,33.893,2038,0
+TYD.US,D,20140324,000000,33.795,33.91,33.795,33.884,684,0
+TYD.US,D,20140325,000000,32.897,37.764,32.897,33.956,3723,0
+TYD.US,D,20140326,000000,33.868,34.199,33.868,34.199,778,0
+TYD.US,D,20140327,000000,34.469,34.469,34.469,34.469,1134,0
+TYD.US,D,20140328,000000,34.273,34.273,33.884,33.893,3593,0
+TYD.US,D,20140331,000000,33.786,34.039,33.786,34.039,401,0
+TYD.US,D,20140401,000000,33.85,33.859,33.77,33.841,6727,0
+TYD.US,D,20140402,000000,33.375,33.375,33.375,33.375,138,0
+TYD.US,D,20140403,000000,33.383,33.525,33.383,33.516,855,0
+TYD.US,D,20140404,000000,33.742,34.067,33.742,34.067,4307,0
+TYD.US,D,20140407,000000,34.227,34.326,34.227,34.273,5805,0
+TYD.US,D,20140408,000000,34.146,34.442,34.146,34.442,1925,0
+TYD.US,D,20140409,000000,34.199,34.469,34.101,34.372,2000,0
+TYD.US,D,20140410,000000,34.541,34.983,34.424,34.983,2604,0
+TYD.US,D,20140411,000000,35.072,35.072,33.293,34.965,5867,0
+TYD.US,D,20140414,000000,34.785,34.929,34.766,34.929,5207,0
+TYD.US,D,20140415,000000,34.757,35.099,34.757,34.848,7521,0
+TYD.US,D,20140416,000000,34.72,34.72,34.712,34.712,343,0
+TYD.US,D,20140417,000000,34.848,34.848,34.085,34.085,3351,0
+TYD.US,D,20140421,000000,34.298,34.298,34.254,34.254,2242,0
+TYD.US,D,20140422,000000,34.039,34.085,34.021,34.085,6723,0
+TYD.US,D,20140423,000000,34.38,34.433,34.372,34.424,1585,0
+TYD.US,D,20140424,000000,34.298,34.298,34.298,34.298,649,0
+TYD.US,D,20140425,000000,34.64,34.72,34.569,34.569,3773,0
+TYD.US,D,20140429,000000,34.245,34.273,34.146,34.273,2361,0
+TYD.US,D,20140501,000000,34.64,34.992,34.578,34.992,4865,0
+TYD.US,D,20140502,000000,34.938,35.253,34.739,35.253,2224,0
+TYD.US,D,20140505,000000,35.361,35.361,34.929,34.957,5492,0
+TYD.US,D,20140506,000000,34.974,35.162,34.974,35.162,3158,0
+TYD.US,D,20140508,000000,35.431,35.586,35.431,35.485,12270,0
+TYD.US,D,20140509,000000,35.37,35.388,35.308,35.351,6459,0
+TYD.US,D,20140512,000000,35.036,35.036,34.839,34.929,2420,0
+TYD.US,D,20140514,000000,35.776,35.776,35.758,35.758,1078,0
+TYD.US,D,20140515,000000,36.162,36.341,36.162,36.331,4762,0
+TYD.US,D,20140516,000000,36.116,36.171,36.09,36.125,4208,0
+TYD.US,D,20140519,000000,36.295,36.295,35.944,35.944,951,0
+TYD.US,D,20140520,000000,36.153,36.153,36.153,36.153,156,0
+TYD.US,D,20140521,000000,35.999,36.007,35.953,35.999,3722,0
+TYD.US,D,20140522,000000,35.963,35.963,35.821,35.821,222,0
+TYD.US,D,20140523,000000,36.189,36.189,36.017,36.045,1957,0
+TYD.US,D,20140527,000000,36.072,36.153,36.072,36.153,994,0
+TYD.US,D,20140529,000000,37.034,37.123,36.891,36.891,4701,0
+TYD.US,D,20140530,000000,36.475,36.691,36.475,36.53,1393,0
+TYD.US,D,20140602,000000,36.225,36.377,36.045,36.045,5801,0
+TYD.US,D,20140603,000000,35.703,35.703,35.703,35.703,320,0
+TYD.US,D,20140604,000000,35.558,35.602,35.44,35.44,834,0
+TYD.US,D,20140605,000000,35.602,35.602,35.602,35.602,160,0
+TYD.US,D,20140609,000000,35.475,35.475,35.422,35.422,3425,0
+TYD.US,D,20140610,000000,35.145,35.199,35.117,35.126,4892,0
+TYD.US,D,20140612,000000,35.666,35.666,35.649,35.666,1367,0
+TYD.US,D,20140613,000000,35.602,35.602,35.602,35.602,939,0
+TYD.US,D,20140616,000000,35.675,35.675,35.475,35.595,1353,0
+TYD.US,D,20140617,000000,35.108,35.108,35.108,35.108,1071,0
+TYD.US,D,20140620,000000,35.351,35.395,35.308,35.37,1941,0
+TYD.US,D,20140623,000000,35.675,35.675,35.404,35.422,2303,0
+TYD.US,D,20140624,000000,35.621,35.768,35.54,35.749,1557,0
+TYD.US,D,20140625,000000,36.153,36.162,36.007,36.007,3858,0
+TYD.US,D,20140626,000000,36.26,36.323,36.206,36.286,11361,0
+TYD.US,D,20140627,000000,36.475,36.475,36.225,36.286,15558,0
+TYD.US,D,20140630,000000,36.341,36.341,36.232,36.269,675,0
+TYD.US,D,20140701,000000,36.179,36.179,35.944,35.963,2017,0
+TYD.US,D,20140702,000000,35.73,35.73,35.44,35.44,999,0
+TYD.US,D,20140703,000000,35.289,35.289,35.289,35.289,453,0
+TYD.US,D,20140707,000000,35.612,35.612,35.612,35.612,279,0
+TYD.US,D,20140708,000000,35.89,35.89,35.89,35.89,2373,0
+TYD.US,D,20140709,000000,36.072,36.072,36.072,36.072,368,0
+TYD.US,D,20140710,000000,36.386,36.503,36.386,36.386,10406,0
+TYD.US,D,20140711,000000,36.439,36.439,36.386,36.432,641,0
+TYD.US,D,20140714,000000,36.225,36.225,36.225,36.225,2157,0
+TYD.US,D,20140715,000000,36.269,36.368,36.171,36.171,654,0
+TYD.US,D,20140716,000000,36.189,36.189,36.189,36.189,2883,0
+TYD.US,D,20140717,000000,36.53,36.53,36.53,36.53,1327,0
+TYD.US,D,20140722,000000,36.674,36.737,36.655,36.737,1883,0
+TYD.US,D,20140723,000000,36.763,36.763,36.763,36.763,3052,0
+TYD.US,D,20140728,000000,36.567,36.567,36.475,36.475,2124,0
+TYD.US,D,20140801,000000,36.251,36.584,36.251,36.575,2049,0
+TYD.US,D,20140804,000000,36.8,36.863,36.763,36.763,2792,0
+TYD.US,D,20140806,000000,36.755,36.755,36.755,36.755,332,0
+TYD.US,D,20140808,000000,37.538,37.538,37.465,37.465,248,0
+TYD.US,D,20140811,000000,37.295,37.295,37.213,37.213,1767,0
+TYD.US,D,20140812,000000,37.053,37.053,37.053,37.053,270,0
+TYD.US,D,20140813,000000,37.411,37.411,37.411,37.411,173,0
+TYD.US,D,20140814,000000,37.447,37.447,37.305,37.305,1510,0
+TYD.US,D,20140815,000000,37.672,38.005,37.672,38.005,315,0
+TYD.US,D,20140818,000000,37.726,37.726,37.609,37.609,1584,0
+TYD.US,D,20140820,000000,37.305,37.321,37.305,37.321,968,0
+TYD.US,D,20140821,000000,37.429,37.555,37.429,37.546,1564,0
+TYD.US,D,20140822,000000,37.34,37.34,37.34,37.34,398,0
+TYD.US,D,20140825,000000,37.52,37.52,37.52,37.52,756,0
+TYD.US,D,20140827,000000,37.782,37.782,37.782,37.782,358,0
+TYD.US,D,20140829,000000,37.87,37.87,37.87,37.87,1085,0
+TYD.US,D,20140902,000000,37.286,37.295,37.286,37.295,538,0
+TYD.US,D,20140903,000000,37.24,37.24,37.24,37.24,925,0
+TYD.US,D,20140904,000000,37.104,37.104,37.104,37.104,110,0
+TYD.US,D,20140905,000000,37.177,37.295,37.177,37.186,2400,0
+TYD.US,D,20140911,000000,36.475,36.475,36.475,36.475,222,0
+TYD.US,D,20140912,000000,36.072,36.081,36.072,36.081,279,0
+TYD.US,D,20140915,000000,35.98,36.09,35.98,36.09,1205,0
+TYD.US,D,20140916,000000,36.063,36.063,36.063,36.063,590,0
+TYD.US,D,20140917,000000,36.331,36.331,36.331,36.331,193,0
+TYD.US,D,20140918,000000,35.749,35.749,35.749,35.749,177,0
+TYD.US,D,20140923,000000,36.26,36.475,36.251,36.377,2573,0
+TYD.US,D,20140924,000000,36.377,36.396,36.304,36.358,3386,0
+TYD.US,D,20140925,000000,36.549,36.549,36.549,36.549,411,0
+TYD.US,D,20140926,000000,36.549,36.549,36.413,36.549,1108,0
+TYD.US,D,20140929,000000,36.927,36.936,36.855,36.855,4178,0
+TYD.US,D,20140930,000000,36.891,36.891,36.62,36.62,589,0
+TYD.US,D,20141001,000000,37.061,37.591,37.061,37.591,7546,0
+TYD.US,D,20141002,000000,37.546,37.546,37.277,37.277,682,0
+TYD.US,D,20141003,000000,37.149,37.149,37.149,37.149,293,0
+TYD.US,D,20141006,000000,37.186,37.572,37.177,37.572,4570,0
+TYD.US,D,20141007,000000,37.852,38.229,37.764,38.168,3094,0
+TYD.US,D,20141008,000000,38.229,38.545,38.229,38.545,691,0
+TYD.US,D,20141009,000000,38.518,38.518,38.518,38.518,232,0
+TYD.US,D,20141010,000000,38.689,38.753,38.518,38.753,1753,0
+TYD.US,D,20141013,000000,39.011,39.382,39.011,39.356,3910,0
+TYD.US,D,20141014,000000,39.356,39.616,39.093,39.616,11616,0
+TYD.US,D,20141015,000000,37.368,41.686,37.368,40.444,6804,0
+TYD.US,D,20141016,000000,39.914,40.056,39.752,39.767,3030,0
+TYD.US,D,20141017,000000,39.716,40.011,39.047,39.986,3112,0
+TYD.US,D,20141022,000000,38.985,39.434,38.985,39.434,402,0
+TYD.US,D,20141027,000000,38.717,38.905,38.68,38.905,3253,0
+TYD.US,D,20141028,000000,38.617,38.617,38.617,38.617,168,0
+TYD.US,D,20141030,000000,38.554,38.625,38.356,38.356,1480,0
+TYD.US,D,20141031,000000,38.275,38.32,38.202,38.202,356,0
+TYD.US,D,20141103,000000,37.962,38.22,37.935,37.943,2202,0
+TYD.US,D,20141105,000000,38.229,38.229,38.229,38.229,1111,0
+TYD.US,D,20141107,000000,38.762,38.762,38.762,38.762,288,0
+TYD.US,D,20141110,000000,38.193,38.193,38.186,38.193,3024,0
+TYD.US,D,20141112,000000,37.798,37.798,37.798,37.798,348,0
+TYD.US,D,20141114,000000,37.897,37.897,37.897,37.897,109,0
+TYD.US,D,20141118,000000,38.491,38.772,38.42,38.563,19945,0
+TYD.US,D,20141120,000000,38.5,38.5,38.32,38.32,1528,0
+TYD.US,D,20141124,000000,38.311,38.933,38.311,38.933,909,0
+TYD.US,D,20141125,000000,39.065,39.093,39.047,39.056,4347,0
+TYD.US,D,20141126,000000,39.804,39.804,34.091,34.091,3557,0
+TYD.US,D,20141201,000000,39.821,40.164,39.489,39.489,4322,0
+TYD.US,D,20141202,000000,39.156,39.328,39.083,39.31,2913,0
+TYD.US,D,20141203,000000,38.662,38.662,38.653,38.653,2939,0
+TYD.US,D,20141205,000000,38.563,38.68,38.563,38.68,890,0
+TYD.US,D,20141208,000000,38.707,39.337,38.707,39.337,3216,0
+TYD.US,D,20141209,000000,39.67,39.68,39.67,39.68,1111,0
+TYD.US,D,20141210,000000,40.236,40.236,40.217,40.217,1167,0
+TYD.US,D,20141211,000000,39.84,39.84,39.735,39.735,2081,0
+TYD.US,D,20141212,000000,40.966,40.975,40.552,40.822,2058,0
+TYD.US,D,20141215,000000,40.813,40.813,40.417,40.417,668,0
+TYD.US,D,20141216,000000,41.063,41.135,40.525,41.135,4561,0
+TYD.US,D,20141217,000000,40.993,41.053,39.959,39.986,8986,0
+TYD.US,D,20141218,000000,39.821,39.821,39.489,39.598,4780,0
+TYD.US,D,20141219,000000,39.726,39.726,39.652,39.652,2350,0
+TYD.US,D,20141222,000000,39.58,40.236,39.58,40.029,9609,0
+TYD.US,D,20141223,000000,39.626,39.661,39.616,39.661,1383,0
+TYD.US,D,20141226,000000,38.698,38.707,38.698,38.698,4222,0
+TYD.US,D,20141230,000000,39.94,39.94,39.58,39.931,4594,0
+TYD.US,D,20141231,000000,39.652,39.85,39.542,39.542,2697,0
+TYD.US,D,20150102,000000,39.931,40.767,39.931,40.589,9092,0
+TYD.US,D,20150105,000000,40.822,41.415,40.822,41.406,3249,0
+TYD.US,D,20150106,000000,42.224,42.351,41.819,42.324,5877,0
+TYD.US,D,20150107,000000,41.649,41.649,41.604,41.604,539,0
+TYD.US,D,20150108,000000,41.415,41.469,41.29,41.29,1543,0
+TYD.US,D,20150112,000000,42.387,42.395,42.378,42.387,8062,0
+TYD.US,D,20150113,000000,42.395,42.962,42.278,42.846,13193,0
+TYD.US,D,20150114,000000,43.664,43.752,43.285,43.33,5998,0
+TYD.US,D,20150115,000000,43.33,44.192,43.33,44.174,3687,0
+TYD.US,D,20150116,000000,44.274,44.274,43.402,43.519,2175,0
+TYD.US,D,20150120,000000,43.394,43.951,43.394,43.824,1733,0
+TYD.US,D,20150121,000000,43.716,43.716,43.06,43.512,1557,0
+TYD.US,D,20150122,000000,42.864,43.239,42.584,43.178,11146,0
+TYD.US,D,20150123,000000,43.672,43.771,43.402,43.402,2251,0
+TYD.US,D,20150126,000000,43.672,43.672,43.538,43.538,2499,0
+TYD.US,D,20150127,000000,43.869,44.283,43.538,43.538,2121,0
+TYD.US,D,20150128,000000,44.527,44.698,44.527,44.643,778,0
+TYD.US,D,20150129,000000,44.166,44.166,44.033,44.033,1256,0
+TYD.US,D,20150130,000000,44.886,46.738,44.707,44.769,7678,0
+TYD.US,D,20150202,000000,44.993,45.283,44.679,45.11,22717,0
+TYD.US,D,20150204,000000,43.494,43.78,43.494,43.78,226,0
+TYD.US,D,20150205,000000,43.688,43.914,43.609,43.806,2382,0
+TYD.US,D,20150206,000000,42.908,43.203,42.116,42.116,4661,0
+TYD.US,D,20150209,000000,42.54,42.54,42.278,42.278,2535,0
+TYD.US,D,20150210,000000,41.918,42.017,41.739,41.856,5726,0
+TYD.US,D,20150211,000000,41.496,41.496,41.496,41.496,281,0
+TYD.US,D,20150212,000000,41.828,41.828,41.613,41.639,11470,0
+TYD.US,D,20150213,000000,41.604,41.721,41.523,41.569,9741,0
+TYD.US,D,20150217,000000,40.579,40.579,40.481,40.481,1760,0
+TYD.US,D,20150218,000000,40.499,40.525,40.472,40.472,2168,0
+TYD.US,D,20150219,000000,41.154,41.154,40.903,40.903,1387,0
+TYD.US,D,20150220,000000,41.053,41.271,40.57,40.57,5788,0
+TYD.US,D,20150224,000000,41.261,41.918,40.694,41.035,12055,0
+TYD.US,D,20150225,000000,42.053,42.296,41.739,41.909,14500,0
+TYD.US,D,20150226,000000,41.874,41.874,41.639,41.639,1867,0
+TYD.US,D,20150227,000000,41.883,42.043,41.126,41.343,14915,0
+TYD.US,D,20150302,000000,41.523,41.776,40.84,40.84,17009,0
+TYD.US,D,20150303,000000,40.612,40.612,40.612,40.612,1446,0
+TYD.US,D,20150304,000000,40.453,40.453,40.453,40.453,109,0
+TYD.US,D,20150305,000000,40.722,40.767,40.317,40.703,8784,0
+TYD.US,D,20150306,000000,39.364,39.886,39.364,39.552,6893,0
+TYD.US,D,20150309,000000,39.821,39.94,39.607,39.94,8671,0
+TYD.US,D,20150310,000000,40.561,40.948,40.298,40.922,18898,0
+TYD.US,D,20150311,000000,40.612,40.813,40.612,40.813,778,0
+TYD.US,D,20150312,000000,41.154,41.173,40.913,40.913,11118,0
+TYD.US,D,20150313,000000,40.597,40.597,40.597,40.597,668,0
+TYD.US,D,20150316,000000,41.379,42.532,41.018,41.018,999,0
+TYD.US,D,20150317,000000,41.559,41.559,41.388,41.415,778,0
+TYD.US,D,20150318,000000,42.19,42.306,42.043,42.296,1110,0
+TYD.US,D,20150319,000000,42.989,42.989,42.214,42.214,1446,0
+TYD.US,D,20150320,000000,42.522,42.864,42.306,42.856,4446,0
+TYD.US,D,20150323,000000,42.944,43.06,42.828,43.06,4446,0
+TYD.US,D,20150324,000000,42.883,43.162,42.864,43.162,6560,0
+TYD.US,D,20150325,000000,43.152,43.152,42.837,42.837,4336,0
+TYD.US,D,20150326,000000,42.592,42.592,42.414,42.414,334,0
+TYD.US,D,20150327,000000,42.548,42.856,42.369,42.45,15563,0
+TYD.US,D,20150330,000000,42.665,42.665,42.405,42.405,443,0
+TYD.US,D,20150331,000000,42.478,42.746,42.233,42.233,10458,0
+TYD.US,D,20150401,000000,43.439,43.645,43.203,43.386,11339,0
+TYD.US,D,20150402,000000,43.178,43.178,43.178,43.178,109,0
+TYD.US,D,20150406,000000,43.706,43.706,43.152,43.267,1110,0
+TYD.US,D,20150407,000000,43.043,43.267,43.043,43.267,522,0
+TYD.US,D,20150408,000000,43.006,43.203,42.774,43.186,20120,0
+TYD.US,D,20150409,000000,43.088,43.143,42.369,42.729,34906,0
+TYD.US,D,20150410,000000,42.414,42.414,42.414,42.414,222,0
+TYD.US,D,20150413,000000,44.993,44.993,42.557,42.557,1223,0
+TYD.US,D,20150414,000000,43.267,43.402,43.267,43.34,999,0
+TYD.US,D,20150415,000000,43.34,43.34,43.34,43.34,5,0
+TYD.US,D,20150416,000000,43.178,43.178,43.178,43.178,356,0
+TYD.US,D,20150417,000000,43.619,43.716,43.619,43.628,1557,0
+TYD.US,D,20150420,000000,43.386,43.386,43.386,43.386,597,0
+TYD.US,D,20150421,000000,43.494,43.494,43.106,43.106,1468,0
+TYD.US,D,20150422,000000,42.819,42.819,42.719,42.756,707,0
+TYD.US,D,20150423,000000,42.756,42.756,42.756,42.756,109,0
+TYD.US,D,20150424,000000,43.078,43.116,42.513,42.513,16139,0
+TYD.US,D,20150427,000000,42.997,43.203,42.997,43.178,16231,0
+TYD.US,D,20150428,000000,43.806,43.851,42.468,42.602,107285,0
+TYD.US,D,20150429,000000,42.351,42.351,41.73,42.053,44801,0
+TYD.US,D,20150430,000000,41.749,42.09,41.379,41.874,6338,0
+TYD.US,D,20150501,000000,41.595,41.864,41.08,41.333,6893,0
+TYD.US,D,20150504,000000,41.415,41.541,40.93,40.975,5114,0
+TYD.US,D,20150505,000000,40.975,41.108,40.525,40.525,6226,0
+TYD.US,D,20150506,000000,40.659,40.659,39.959,40.227,5102,0
+TYD.US,D,20150507,000000,40.164,40.703,40.164,40.444,7892,0
+TYD.US,D,20150508,000000,41.505,41.505,41.08,41.08,2000,0
+TYD.US,D,20150511,000000,40.748,40.876,39.94,39.94,1668,0
+TYD.US,D,20150512,000000,39.821,40.209,39.598,40.029,5880,0
+TYD.US,D,20150513,000000,40.344,40.344,39.94,39.94,1163,0
+TYD.US,D,20150514,000000,40.281,40.426,39.895,40.182,1110,0
+TYD.US,D,20150515,000000,40.876,41.379,40.57,40.922,5412,0
+TYD.US,D,20150518,000000,40.939,40.939,40.281,40.389,1467,0
+TYD.US,D,20150519,000000,39.777,39.986,39.758,39.895,1555,0
+TYD.US,D,20150520,000000,40.308,40.308,40.191,40.191,223,0
+TYD.US,D,20150521,000000,40.676,40.676,40.344,40.621,778,0
+TYD.US,D,20150522,000000,40.444,40.597,40.281,40.281,999,0
+TYD.US,D,20150526,000000,40.876,40.876,40.876,40.876,667,0
+TYD.US,D,20150527,000000,40.895,41.514,40.713,40.993,3000,0
+TYD.US,D,20150528,000000,41.252,41.316,40.849,41.145,1355,0
+TYD.US,D,20150529,000000,41.469,41.577,39.607,41.235,3334,0
+TYD.US,D,20150601,000000,41.208,41.388,40.831,40.831,2229,0
+TYD.US,D,20150602,000000,40.191,40.191,39.895,40.156,2866,0
+TYD.US,D,20150603,000000,39.31,39.607,38.68,38.834,4003,0
+TYD.US,D,20150604,000000,39.689,39.689,39.202,39.337,3223,0
+TYD.US,D,20150605,000000,38.347,38.978,36.153,38.634,120062,0
+TYD.US,D,20150608,000000,38.851,38.851,38.806,38.816,443,0
+TYD.US,D,20150609,000000,38.545,38.572,38.284,38.491,13019,0
+TYD.US,D,20150610,000000,38.186,38.247,37.952,37.952,8317,0
+TYD.US,D,20150611,000000,38.32,38.744,38.32,38.744,16978,0
+TYD.US,D,20150612,000000,38.717,38.717,38.717,38.717,222,0
+TYD.US,D,20150615,000000,39.337,39.337,39.011,39.037,890,0
+TYD.US,D,20150616,000000,39.147,39.147,39.147,39.147,109,0
+TYD.US,D,20150617,000000,39.364,39.616,38.897,39.616,1110,0
+TYD.US,D,20150618,000000,39.525,39.525,39.083,39.165,1446,0
+TYD.US,D,20150619,000000,39.67,40.092,39.67,40.019,1332,0
+TYD.US,D,20150622,000000,39.57,39.57,39.129,39.129,1223,0
+TYD.US,D,20150623,000000,38.816,38.816,38.744,38.789,501,0
+TYD.US,D,20150624,000000,38.825,39.056,38.772,39.056,443,0
+TYD.US,D,20150625,000000,38.843,38.843,38.717,38.717,334,0
+TYD.US,D,20150626,000000,38.292,38.311,38.122,38.122,1891,0
+TYD.US,D,20150629,000000,38.869,39.542,38.825,39.542,2557,0
+TYD.US,D,20150630,000000,39.111,39.661,39.111,39.193,1427,0
+TYD.US,D,20150701,000000,38.734,38.734,38.672,38.68,1557,0
+TYD.US,D,20150702,000000,39.056,39.284,38.952,39.047,8450,0
+TYD.US,D,20150706,000000,39.868,39.959,39.588,39.84,1668,0
+TYD.US,D,20150707,000000,40.849,40.849,40.281,40.281,1557,0
+TYD.US,D,20150708,000000,40.408,40.463,40.326,40.326,1778,0
+TYD.US,D,20150709,000000,40.073,40.073,39.767,39.767,668,0
+TYD.US,D,20150710,000000,39.074,39.074,38.825,38.825,668,0
+TYD.US,D,20150713,000000,38.563,38.816,38.447,38.598,2669,0
+TYD.US,D,20150714,000000,38.961,38.961,38.943,38.961,446,0
+TYD.US,D,20150715,000000,39.074,39.472,38.952,39.472,716,0
+TYD.US,D,20150716,000000,39.347,39.347,39.347,39.347,668,0
+TYD.US,D,20150717,000000,39.489,39.533,39.489,39.533,668,0
+TYD.US,D,20150720,000000,39.137,39.221,39.137,39.175,556,0
+TYD.US,D,20150721,000000,39.137,39.533,39.137,39.489,556,0
+TYD.US,D,20150722,000000,39.786,39.786,39.786,39.786,109,0
+TYD.US,D,20150723,000000,39.57,39.959,39.57,39.959,1110,0
+TYD.US,D,20150724,000000,40.129,40.254,40.129,40.191,556,0
+TYD.US,D,20150727,000000,40.659,40.659,40.57,40.57,1446,0
+TYD.US,D,20150728,000000,40.444,40.444,40.389,40.389,443,0
+TYD.US,D,20150729,000000,40.244,40.326,40.029,40.11,5001,0
+TYD.US,D,20150730,000000,40.064,40.254,40.029,40.119,6670,0
+TYD.US,D,20150731,000000,40.767,41,40.767,41,556,0
+TYD.US,D,20150803,000000,41.154,41.406,41.154,41.406,1656,0
+TYD.US,D,20150804,000000,41.08,41.08,40.748,40.748,1446,0
+TYD.US,D,20150805,000000,40.353,40.353,40.046,40.227,1557,0
+TYD.US,D,20150806,000000,40.508,40.676,40.508,40.631,699,0
+TYD.US,D,20150807,000000,40.722,41.135,40.722,41.135,890,0
+TYD.US,D,20150810,000000,40.822,40.822,40.64,40.64,443,0
+TYD.US,D,20150811,000000,41.631,41.631,41.631,41.631,704,0
+TYD.US,D,20150812,000000,41.909,42.053,41.856,41.856,7114,0
+TYD.US,D,20150813,000000,41.397,41.397,41.009,41.009,1557,0
+TYD.US,D,20150814,000000,40.667,41.026,40.667,41.026,999,0
+TYD.US,D,20150817,000000,41.37,41.37,41.37,41.37,109,0
+TYD.US,D,20150818,000000,41.018,41.108,40.956,40.956,890,0
+TYD.US,D,20150819,000000,40.803,41.37,40.803,41.37,6338,0
+TYD.US,D,20150820,000000,41.847,42.017,41.847,42.017,1557,0
+TYD.US,D,20150821,000000,42.278,42.54,42.062,42.487,3557,0
+TYD.US,D,20150824,000000,44.025,44.025,42.548,42.657,13272,0
+TYD.US,D,20150825,000000,42.081,42.214,41.927,41.962,12006,0
+TYD.US,D,20150826,000000,41.962,41.962,41.962,41.962,109,0
+TYD.US,D,20150827,000000,41.226,43.186,41.226,41.235,890,0
+TYD.US,D,20150828,000000,38.168,41.569,38.168,41.108,12451,0
+TYD.US,D,20150831,000000,41.712,42.378,40.93,40.93,1446,0
+TYD.US,D,20150901,000000,41.235,41.505,41.235,41.505,2891,0
+TYD.US,D,20150902,000000,41.36,41.639,41.126,41.126,1110,0
+TYD.US,D,20150903,000000,41.577,41.577,41.569,41.569,222,0
+TYD.US,D,20150904,000000,41.856,41.856,41.856,41.856,109,0
+TYD.US,D,20150908,000000,41.333,41.333,41.181,41.29,668,0
+TYD.US,D,20150909,000000,40.922,40.922,40.794,40.84,556,0
+TYD.US,D,20150910,000000,41.173,41.173,41.173,41.173,110,0
+TYD.US,D,20150911,000000,41.173,41.173,41.173,41.173,109,0
+TYD.US,D,20150914,000000,41.927,41.927,41.523,41.695,1778,0
+TYD.US,D,20150915,000000,41.559,41.559,40.831,40.831,890,0
+TYD.US,D,20150916,000000,40.612,40.612,40.508,40.535,999,0
+TYD.US,D,20150917,000000,40.453,41.261,40.453,41.261,1858,0
+TYD.US,D,20150918,000000,41.73,41.73,41.73,41.73,109,0
+TYD.US,D,20150921,000000,41.505,41.505,41.388,41.388,443,0
+TYD.US,D,20150922,000000,42.008,42.306,42.008,42.224,16231,0
+TYD.US,D,20150923,000000,42.027,42.027,42.027,42.027,222,0
+TYD.US,D,20150924,000000,42.387,42.504,42.387,42.504,222,0
+TYD.US,D,20150925,000000,41.828,41.837,41.721,41.73,2334,0
+TYD.US,D,20150928,000000,41.98,42.351,41.98,42.351,4310,0
+TYD.US,D,20150929,000000,42.908,42.908,42.908,42.908,556,0
+TYD.US,D,20150930,000000,42.873,42.926,42.674,42.926,890,0
+TYD.US,D,20151001,000000,43.239,43.267,42.981,42.981,668,0
+TYD.US,D,20151002,000000,44.166,44.166,43.581,43.581,2222,0
+TYD.US,D,20151005,000000,43.276,43.276,43.203,43.203,469,0
+TYD.US,D,20151006,000000,43.116,43.33,43.116,43.143,1557,0
+TYD.US,D,20151007,000000,42.135,42.864,42.135,42.864,824,0
+TYD.US,D,20151008,000000,42.837,44.94,42.837,44.94,1557,0
+TYD.US,D,20151009,000000,42.414,42.414,42.414,42.414,109,0
+TYD.US,D,20151012,000000,42.414,42.414,42.414,42.414,27,0
+TYD.US,D,20151013,000000,42.414,42.414,42.414,42.414,109,0
+TYD.US,D,20151014,000000,43.6,43.851,43.591,43.851,999,0
+TYD.US,D,20151015,000000,43.439,43.628,43.439,43.628,1110,0
+TYD.US,D,20151016,000000,43.448,43.448,43.312,43.394,2112,0
+TYD.US,D,20151019,000000,43.394,43.394,43.394,43.394,5,0
+TYD.US,D,20151021,000000,43.394,43.394,43.394,43.394,109,0
+TYD.US,D,20151022,000000,43.394,43.394,43.394,43.394,109,0
+TYD.US,D,20151023,000000,42.54,42.665,42.54,42.592,1778,0
+TYD.US,D,20151027,000000,42.592,42.592,42.592,42.592,109,0
+TYD.US,D,20151028,000000,42.592,42.711,42.592,42.711,443,0
+TYD.US,D,20151029,000000,42.711,42.711,42.711,42.711,109,0
+TYD.US,D,20151030,000000,42.711,42.711,42.711,42.711,109,0
+TYD.US,D,20151102,000000,41.695,41.801,41.623,41.776,1158,0
+TYD.US,D,20151103,000000,41.658,41.658,41.2,41.226,893,0
+TYD.US,D,20151106,000000,41.226,41.226,41.226,41.226,2445,0
+TYD.US,D,20151109,000000,39.94,40.002,39.84,39.949,2586,0
+TYD.US,D,20151110,000000,40.326,40.326,40.326,40.326,999,0
+TYD.US,D,20151111,000000,40.326,40.326,40.326,40.326,109,0
+TYD.US,D,20151112,000000,40.326,40.326,40.326,40.326,109,0
+TYD.US,D,20151113,000000,40.326,40.326,40.326,40.326,109,0
+TYD.US,D,20151116,000000,40.326,40.326,40.326,40.326,109,0
+TYD.US,D,20151117,000000,40.326,40.326,40.326,40.326,109,0
+TYD.US,D,20151118,000000,40.813,40.813,40.813,40.813,222,0
+TYD.US,D,20151119,000000,41.145,41.181,41.145,41.181,6004,0
+TYD.US,D,20151120,000000,41.181,41.181,41.181,41.181,109,0
+TYD.US,D,20151123,000000,41.181,41.181,41.181,41.181,109,0
+TYD.US,D,20151124,000000,41.181,41.181,41.181,41.181,334,0
+TYD.US,D,20151125,000000,41.181,41.181,41.181,41.181,109,0
+TYD.US,D,20151127,000000,41.181,41.181,41.181,41.181,109,0
+TYD.US,D,20151201,000000,41.181,41.181,41.181,41.181,29,0
+TYD.US,D,20151202,000000,41.181,41.181,41.181,41.181,89,0
+TYD.US,D,20151207,000000,41.181,41.181,41.181,41.181,109,0
+TYD.US,D,20151208,000000,41.379,41.379,41.208,41.261,633,0
+TYD.US,D,20151209,000000,41.252,41.406,41.252,41.406,668,0
+TYD.US,D,20151210,000000,41.403,41.403,41.403,41.403,107,0
+TYD.US,D,20151211,000000,41.403,41.403,41.403,41.403,107,0
+TYD.US,D,20151214,000000,42.29,42.29,42.29,42.29,443,0
+TYD.US,D,20151215,000000,41.064,41.064,41.064,41.064,547,0
+TYD.US,D,20151216,000000,40.545,40.545,40.545,40.545,657,0
+TYD.US,D,20151217,000000,41.129,41.129,41.129,41.129,107,0
+TYD.US,D,20151218,000000,41.275,41.569,41.266,41.495,5144,0
+TYD.US,D,20151221,000000,41.495,41.495,41.495,41.495,107,0
+TYD.US,D,20151223,000000,40.838,40.947,40.717,40.947,547,0
+TYD.US,D,20151228,000000,41.009,41.009,41.009,41.009,110,0
+TYD.US,D,20151229,000000,41.009,41.009,39.72,39.72,323,0
+TYD.US,D,20151230,000000,40.233,40.233,40.233,40.233,8778,0
+TYD.US,D,20151231,000000,40.858,41.138,40.399,40.403,5511,0
+TYD.US,D,20160104,000000,41.77,41.77,41.77,41.77,253,0
+TYD.US,D,20160107,000000,41.942,41.942,41.578,41.78,1858,0
+TYD.US,D,20160111,000000,42.09,42.531,41.933,42.531,2320,0
+TYD.US,D,20160112,000000,42.447,42.948,42.447,42.948,443,0
+TYD.US,D,20160113,000000,42.921,42.957,41.929,42.957,573,0
+TYD.US,D,20160114,000000,43.15,43.15,42.956,42.956,1384,0
+TYD.US,D,20160115,000000,43.542,43.808,43.476,43.808,1074,0
+TYD.US,D,20160119,000000,43.276,43.387,42.957,43.194,1861,0
+TYD.US,D,20160120,000000,41.715,44.142,41.715,44.142,260,0
+TYD.US,D,20160121,000000,43.758,43.87,43.733,43.77,6449,0
+TYD.US,D,20160125,000000,43.831,43.831,43.506,43.506,3270,0
+TYD.US,D,20160126,000000,43.87,43.87,43.87,43.87,219,0
+TYD.US,D,20160127,000000,43.816,43.816,43.816,43.816,107,0
+TYD.US,D,20160128,000000,43.87,43.87,43.803,43.803,593,0
+TYD.US,D,20160129,000000,44.758,44.931,44.758,44.902,452,0
+TYD.US,D,20160201,000000,44.796,44.796,44.436,44.436,257,0
+TYD.US,D,20160202,000000,45.288,45.288,45.288,45.288,230,0
+TYD.US,D,20160209,000000,46.969,46.969,46.969,46.969,168,0
+TYD.US,D,20160210,000000,46.76,46.76,46.724,46.724,343,0
+TYD.US,D,20160211,000000,46.989,50.025,46.989,48.2,3791,0
+TYD.US,D,20160212,000000,46.831,46.839,46.831,46.839,589,0
+TYD.US,D,20160217,000000,46.22,46.22,45.909,45.909,866,0
+TYD.US,D,20160219,000000,44.393,44.393,44.393,44.393,128,0
+TYD.US,D,20160222,000000,46.522,46.522,46.248,46.248,1591,0
+TYD.US,D,20160224,000000,47.681,48.734,46.192,48.624,1818,0
+TYD.US,D,20160225,000000,47.555,47.555,46.667,47.308,1853,0
+TYD.US,D,20160226,000000,46.587,46.662,46.587,46.662,705,0
+TYD.US,D,20160229,000000,46.798,46.798,46.703,46.749,553,0
+TYD.US,D,20160303,000000,45.388,45.388,45.024,45.024,594,0
+TYD.US,D,20160307,000000,44.802,44.802,44.802,44.802,516,0
+TYD.US,D,20160308,000000,45.803,45.803,45.803,45.803,2277,0
+TYD.US,D,20160309,000000,45.26,45.26,43.401,43.432,599,0
+TYD.US,D,20160311,000000,44.365,44.365,44.365,44.365,573,0
+TYD.US,D,20160314,000000,44.365,44.365,44.365,44.365,1047,0
+TYD.US,D,20160316,000000,44.179,44.179,44.126,44.126,2663,0
+TYD.US,D,20160317,000000,45.05,45.05,45.05,45.05,230,0
+TYD.US,D,20160321,000000,45.14,45.14,44.839,45.022,2594,0
+TYD.US,D,20160324,000000,45.022,45.441,45.013,45.441,832,0
+TYD.US,D,20160328,000000,45.451,45.677,45.414,45.658,2229,0
+TYD.US,D,20160329,000000,45.699,46.146,45.699,46.146,857,0
+TYD.US,D,20160330,000000,46.011,46.011,45.553,45.562,613,0
+TYD.US,D,20160401,000000,46.376,46.832,46.376,46.622,2225,0
+TYD.US,D,20160404,000000,46.43,46.657,46.43,46.657,584,0
+TYD.US,D,20160405,000000,46.841,46.984,46.02,46.02,703,0
+TYD.US,D,20160407,000000,45.344,49.053,45.335,46.962,1736,0
+TYD.US,D,20160408,000000,47.298,47.317,46.037,46.037,5686,0
+TYD.US,D,20160411,000000,46.279,46.279,46.279,46.279,174,0
+TYD.US,D,20160413,000000,46.768,46.768,46.767,46.767,2736,0
+TYD.US,D,20160414,000000,46.739,46.739,46.554,46.554,340,0
+TYD.US,D,20160415,000000,46.795,46.795,46.795,46.795,462,0
+TYD.US,D,20160419,000000,46.476,46.476,46.43,46.439,13889,0
+TYD.US,D,20160420,000000,46.34,46.34,46.293,46.293,477,0
+TYD.US,D,20160421,000000,45.699,45.699,45.699,45.699,1426,0
+TYD.US,D,20160422,000000,45.699,45.699,45.507,45.507,984,0
+TYD.US,D,20160426,000000,44.229,45.362,44.229,45.362,661,0
+TYD.US,D,20160427,000000,45.469,45.469,45.469,45.469,186,0
+TYD.US,D,20160428,000000,45.918,46.155,45.918,46.146,1316,0
+TYD.US,D,20160429,000000,45.79,45.79,45.79,45.79,329,0
+TYD.US,D,20160502,000000,45.922,45.973,45.922,45.973,1042,0
+TYD.US,D,20160503,000000,46.633,46.702,46.633,46.635,1292,0
+TYD.US,D,20160504,000000,46.703,46.703,46.676,46.676,948,0
+TYD.US,D,20160505,000000,46.739,46.739,46.703,46.703,679,0
+TYD.US,D,20160509,000000,46.703,47.243,46.703,47.243,507,0
+TYD.US,D,20160510,000000,47.117,47.243,47.061,47.066,1214,0
+TYD.US,D,20160511,000000,47.243,47.253,47.243,47.253,1149,0
+TYD.US,D,20160512,000000,47.188,47.198,47.188,47.198,2057,0
+TYD.US,D,20160513,000000,47.528,47.636,47.519,47.636,691,0
+TYD.US,D,20160516,000000,46.703,46.703,46.703,46.703,708,0
+TYD.US,D,20160518,000000,46.703,47.819,46.312,46.312,2048,0
+TYD.US,D,20160519,000000,47.992,47.992,44.065,44.065,557,0
+TYD.US,D,20160523,000000,44.144,44.144,43.686,43.686,439,0
+TYD.US,D,20160525,000000,45.599,45.607,45.599,45.599,653,0
+TYD.US,D,20160526,000000,45.717,46.21,45.717,46.165,2184,0
+TYD.US,D,20160601,000000,46.42,46.42,46.412,46.412,393,0
+TYD.US,D,20160606,000000,47.574,47.574,47.317,47.327,3524,0
+TYD.US,D,20160607,000000,49.419,49.419,47.819,47.819,574,0
+TYD.US,D,20160608,000000,47.472,47.846,47.472,47.846,747,0
+TYD.US,D,20160610,000000,48.468,48.468,48.468,48.468,219,0
+TYD.US,D,20160613,000000,48.515,50.095,48.515,48.668,701,0
+TYD.US,D,20160615,000000,48.692,48.734,48.692,48.692,593,0
+TYD.US,D,20160616,000000,49.583,49.583,49.583,49.583,1210,0
+TYD.US,D,20160617,000000,50.268,50.268,48.385,48.385,237,0
+TYD.US,D,20160620,000000,48.167,48.314,47.912,47.939,1736,0
+TYD.US,D,20160621,000000,45.863,48.131,45.863,47.608,723,0
+TYD.US,D,20160624,000000,48.44,50.156,48.44,49.172,6679,0
+TYD.US,D,20160627,000000,50.268,51.969,50.268,50.535,1051,0
+TYD.US,D,20160629,000000,50.635,50.635,50.259,50.259,506,0
+TYD.US,D,20160630,000000,50.341,52.445,50.005,50.005,7195,0
+TYD.US,D,20160701,000000,51.128,51.128,50.35,50.9,10549,0
+TYD.US,D,20160705,000000,52.361,52.361,51.265,51.622,11548,0
+TYD.US,D,20160706,000000,51.75,52.554,51.318,51.362,5970,0
+TYD.US,D,20160707,000000,50.984,53.615,49.19,49.19,4035,0
+TYD.US,D,20160708,000000,48.807,51.715,48.807,51.509,4486,0
+TYD.US,D,20160711,000000,52.098,52.098,50.644,50.644,6053,0
+TYD.US,D,20160712,000000,50.088,50.088,49.19,49.702,519,0
+TYD.US,D,20160713,000000,50.205,50.489,50.205,50.369,31664,0
+TYD.US,D,20160714,000000,50.489,50.489,49.61,49.848,2910,0
+TYD.US,D,20160715,000000,49.958,49.958,49.354,49.354,2463,0
+TYD.US,D,20160718,000000,48.958,48.959,48.934,48.959,1780,0
+TYD.US,D,20160719,000000,49.265,49.447,49.265,49.428,3333,0
+TYD.US,D,20160720,000000,48.614,49.164,48.15,49.164,2373,0
+TYD.US,D,20160721,000000,49.345,49.538,49.345,49.538,624,0
+TYD.US,D,20160722,000000,49.671,49.671,49.364,49.364,930,0
+TYD.US,D,20160725,000000,49.227,49.739,49.146,49.265,1625,0
+TYD.US,D,20160727,000000,47.984,51.732,47.984,50.304,5840,0
+TYD.US,D,20160728,000000,51.281,51.281,48.808,49.551,1078,0
+TYD.US,D,20160729,000000,48.167,50.649,47.939,50.587,7421,0
+TYD.US,D,20160801,000000,50.426,50.437,49.968,50.214,12302,0
+TYD.US,D,20160802,000000,49.475,49.839,49.475,49.801,917,0
+TYD.US,D,20160803,000000,49.857,49.857,49.447,49.447,2519,0
+TYD.US,D,20160804,000000,50.495,50.495,50.341,50.341,751,0
+TYD.US,D,20160805,000000,49.592,49.592,49.292,49.488,2258,0
+TYD.US,D,20160808,000000,48.246,49.282,48.246,49.278,2372,0
+TYD.US,D,20160809,000000,48.259,49.181,48.259,49.181,521,0
+TYD.US,D,20160810,000000,49.904,49.985,49.904,49.985,332,0
+TYD.US,D,20160812,000000,50.014,50.014,50.014,50.014,162,0
+TYD.US,D,20160815,000000,49.451,49.451,49.164,49.164,563,0
+TYD.US,D,20160816,000000,48.844,49.007,48.844,49.007,332,0
+TYD.US,D,20160819,000000,49.274,49.322,48.825,49.322,440,0
+TYD.US,D,20160823,000000,49.265,49.265,49.265,49.265,210,0
+TYD.US,D,20160824,000000,49.317,49.317,49.317,49.317,118,0
+TYD.US,D,20160826,000000,48.907,48.907,48.578,48.578,2083,0
+TYD.US,D,20160831,000000,48.98,48.991,48.971,48.99,3914,0
+TYD.US,D,20160901,000000,48.668,48.668,48.668,48.668,1095,0
+TYD.US,D,20160906,000000,49.209,49.428,49.209,49.325,12378,0
+TYD.US,D,20160907,000000,49.547,49.547,49.547,49.547,1421,0
+TYD.US,D,20160909,000000,48.039,48.039,47.895,47.895,453,0
+TYD.US,D,20160912,000000,47.902,48.029,47.846,47.929,16651,0
+TYD.US,D,20160913,000000,47.491,47.491,47.472,47.481,16102,0
+TYD.US,D,20160914,000000,47.919,48.039,47.919,48.039,658,0
+TYD.US,D,20160915,000000,48.734,48.734,47.967,48.075,809,0
+TYD.US,D,20160919,000000,48.158,48.158,47.939,47.976,2047,0
+TYD.US,D,20160920,000000,48.112,48.112,48.112,48.112,219,0
+TYD.US,D,20160921,000000,47.736,47.736,47.736,47.736,332,0
+TYD.US,D,20160922,000000,48.196,48.889,48.196,48.889,1103,0
+TYD.US,D,20160923,000000,48.633,48.715,48.477,48.486,2912,0
+TYD.US,D,20160926,000000,48.98,49.035,48.98,49.017,510,0
+TYD.US,D,20160927,000000,49.317,49.428,49.003,49.428,2293,0
+TYD.US,D,20160928,000000,48.678,49.493,48.678,49.493,267,0
+TYD.US,D,20161003,000000,48.505,49.966,48.505,49.966,844,0
+TYD.US,D,20161004,000000,48.44,48.44,48.44,48.44,2968,0
+TYD.US,D,20161007,000000,47.426,47.426,47.426,47.426,148,0
+TYD.US,D,20161011,000000,47.206,47.206,47.206,47.206,212,0
+TYD.US,D,20161013,000000,48.217,48.217,48.217,48.217,181,0
+TYD.US,D,20161018,000000,47.408,47.463,47.408,47.463,1058,0
+TYD.US,D,20161020,000000,47.644,47.644,47.644,47.644,107,0
+TYD.US,D,20161024,000000,47.783,47.783,47.783,47.783,323,0
+TYD.US,D,20161025,000000,47.491,47.491,47.491,47.491,107,0
+TYD.US,D,20161026,000000,47.158,47.158,47.158,47.158,166,0
+TYD.US,D,20161027,000000,46.622,46.622,46.522,46.549,2075,0
+TYD.US,D,20161028,000000,46.698,46.698,46.698,46.698,219,0
+TYD.US,D,20161031,000000,46.613,46.823,46.613,46.823,765,0
+TYD.US,D,20161101,000000,47.006,47.006,46.31,46.593,2420,0
+TYD.US,D,20161102,000000,47.061,47.317,46.896,47.317,3309,0
+TYD.US,D,20161103,000000,47.287,47.287,47.08,47.08,1559,0
+TYD.US,D,20161104,000000,47.463,47.463,47.463,47.463,139,0
+TYD.US,D,20161108,000000,47.033,47.033,47.033,47.033,558,0
+TYD.US,D,20161109,000000,45.634,45.634,43.303,44.557,18228,0
+TYD.US,D,20161110,000000,42.061,43.934,42.061,43.934,2463,0
+TYD.US,D,20161111,000000,43.643,43.643,42.464,42.464,571,0
+TYD.US,D,20161114,000000,42.547,42.701,42.547,42.547,3613,0
+TYD.US,D,20161115,000000,42.628,42.628,42.628,42.628,258,0
+TYD.US,D,20161116,000000,42.529,43.057,42.437,42.48,8219,0
+TYD.US,D,20161121,000000,41.577,41.679,41.134,41.586,3674,0
+TYD.US,D,20161122,000000,41.715,41.723,41.131,41.723,3060,0
+TYD.US,D,20161123,000000,41.148,41.148,41.135,41.135,886,0
+TYD.US,D,20161128,000000,41.541,41.632,40.791,41.632,3133,0
+TYD.US,D,20161130,000000,39.257,41.388,39.257,41.388,2615,0
+TYD.US,D,20161205,000000,41.129,41.129,41.129,41.129,219,0
+TYD.US,D,20161206,000000,40.242,41.035,40.242,41.035,7353,0
+TYD.US,D,20161207,000000,41.348,41.431,41.348,41.431,761,0
+TYD.US,D,20161208,000000,41.12,41.12,40.975,40.975,412,0
+TYD.US,D,20161209,000000,40.966,40.966,39.353,39.593,12374,0
+TYD.US,D,20161212,000000,40.315,40.426,40.255,40.426,1591,0
+TYD.US,D,20161213,000000,40.375,40.582,40.375,40.532,1067,0
+TYD.US,D,20161219,000000,39.613,39.792,39.613,39.724,908,0
+TYD.US,D,20161220,000000,38.991,40.095,38.991,40.028,519,0
+TYD.US,D,20161223,000000,39.999,39.999,39.96,39.96,394,0
+TYD.US,D,20161227,000000,39.451,39.736,39.451,39.736,258,0
+TYD.US,D,20161228,000000,39.706,39.831,39.696,39.785,15010,0
+TYD.US,D,20161229,000000,40.22,42.041,40.22,41.416,1001,0
+TYD.US,D,20161230,000000,40.632,40.632,40.632,40.632,561,0
+TYD.US,D,20170103,000000,40.212,41.031,40.212,40.952,1770,0
+TYD.US,D,20170106,000000,41.122,41.165,41.072,41.165,7617,0
+TYD.US,D,20170109,000000,41.417,41.648,41.416,41.648,962,0
+TYD.US,D,20170112,000000,42.032,42.199,41.806,41.934,9974,0
+TYD.US,D,20170113,000000,41.289,41.289,41.289,41.289,176,0
+TYD.US,D,20170117,000000,42.012,42.208,41.982,42.192,2875,0
+TYD.US,D,20170118,000000,41.337,41.337,41.108,41.108,430,0
+TYD.US,D,20170119,000000,40.586,40.623,40.586,40.623,612,0
+TYD.US,D,20170120,000000,40.586,40.586,40.586,40.586,963,0
+TYD.US,D,20170123,000000,41.172,41.599,41.172,41.599,717,0
+TYD.US,D,20170124,000000,41.612,41.612,40.82,40.899,1000,0
+TYD.US,D,20170125,000000,40.586,41.122,40.586,40.74,504,0
+TYD.US,D,20170126,000000,40.145,40.145,39.972,39.985,2280,0
+TYD.US,D,20170127,000000,40.641,40.641,40.641,40.641,105,0
+TYD.US,D,20170130,000000,40.193,40.877,40.118,40.652,3125,0
+TYD.US,D,20170131,000000,40.843,41.229,40.843,41.056,5006,0
+TYD.US,D,20170201,000000,40.641,40.909,40.549,40.869,1417,0
+TYD.US,D,20170202,000000,41.132,41.132,40.879,40.879,2240,0
+TYD.US,D,20170203,000000,40.158,41.129,39.989,40.634,3584,0
+TYD.US,D,20170206,000000,41.023,41.661,41.023,41.661,1071,0
+TYD.US,D,20170207,000000,41.876,41.876,41.866,41.876,463,0
+TYD.US,D,20170208,000000,40.479,42.201,40.479,42.032,1043,0
+TYD.US,D,20170209,000000,41.759,41.759,41.471,41.471,1747,0
+TYD.US,D,20170210,000000,41.318,41.359,41.318,41.359,313,0
+TYD.US,D,20170213,000000,41.094,41.094,41.042,41.042,308,0
+TYD.US,D,20170215,000000,40.244,40.588,40.026,40.511,6836,0
+TYD.US,D,20170216,000000,40.095,41.026,40.095,40.967,1418,0
+TYD.US,D,20170217,000000,41.299,41.299,41.299,41.299,456,0
+TYD.US,D,20170221,000000,41.23,41.292,41.23,41.272,327,0
+TYD.US,D,20170222,000000,41.23,41.365,41.091,41.365,729,0
+TYD.US,D,20170223,000000,41.553,41.731,41.553,41.731,3060,0
+TYD.US,D,20170224,000000,42.051,42.384,42.051,42.328,34153,0
+TYD.US,D,20170227,000000,41.269,42.12,41.269,41.934,2688,0
+TYD.US,D,20170228,000000,41.905,41.984,41.905,41.905,1702,0
+TYD.US,D,20170301,000000,41.367,41.367,40.83,40.83,1803,0
+TYD.US,D,20170303,000000,40.546,40.594,40.439,40.439,32500,0
+TYD.US,D,20170307,000000,40.448,40.733,40.448,40.508,1614,0
+TYD.US,D,20170308,000000,40.508,40.508,40.127,40.127,353,0
+TYD.US,D,20170309,000000,40.046,40.046,39.937,39.937,13908,0
+TYD.US,D,20170314,000000,40.056,40.056,39.96,39.96,933,0
+TYD.US,D,20170320,000000,41.082,41.082,41.082,41.082,451,0
+TYD.US,D,20170321,000000,41.533,41.533,41.533,41.533,120,0
+TYD.US,D,20170322,000000,41.967,41.99,41.967,41.99,302,0
+TYD.US,D,20170323,000000,41.806,42.041,41.426,42.041,2901,0
+TYD.US,D,20170324,000000,41.563,41.563,41.563,41.563,249,0
+TYD.US,D,20170328,000000,42.029,42.029,41.896,41.931,1260,0
+TYD.US,D,20170329,000000,41.914,41.914,41.881,41.905,2125,0
+TYD.US,D,20170405,000000,42.15,42.532,42.15,42.532,964,0
+TYD.US,D,20170406,000000,42.326,42.522,42.326,42.522,317,0
+TYD.US,D,20170407,000000,42.512,42.668,42.11,42.12,865,0
+TYD.US,D,20170411,000000,42.892,42.892,42.892,42.892,319,0
+TYD.US,D,20170412,000000,42.981,43.098,42.981,43.098,506,0
+TYD.US,D,20170413,000000,43.576,43.674,43.562,43.628,1239,0
+TYD.US,D,20170417,000000,43.645,43.645,43.331,43.331,2994,0
+TYD.US,D,20170418,000000,43.916,43.916,43.916,43.916,190,0
+TYD.US,D,20170419,000000,44.095,44.095,43.806,43.811,635,0
+TYD.US,D,20170420,000000,43.368,43.368,43.368,43.368,777,0
+TYD.US,D,20170424,000000,43.049,43.342,42.999,43.253,6034,0
+TYD.US,D,20170425,000000,43.009,43.019,42.867,42.867,1298,0
+TYD.US,D,20170427,000000,42.979,43.113,42.979,43.113,418,0
+TYD.US,D,20170428,000000,42.912,42.912,42.912,42.912,101,0
+TYD.US,D,20170504,000000,42.598,42.598,42.473,42.541,737,0
+TYD.US,D,20170505,000000,42.541,42.668,42.541,42.598,1073,0
+TYD.US,D,20170508,000000,42.322,42.322,42.322,42.322,840,0
+TYD.US,D,20170509,000000,41.982,41.982,41.982,41.982,275,0
+TYD.US,D,20170510,000000,42.463,42.463,42.463,42.463,240,0
+TYD.US,D,20170511,000000,42.208,42.208,42.208,42.208,733,0
+TYD.US,D,20170512,000000,42.385,42.88,42.385,42.88,901,0
+TYD.US,D,20170515,000000,42.785,42.785,42.775,42.775,235,0
+TYD.US,D,20170518,000000,43.879,43.909,43.879,43.879,1682,0
+TYD.US,D,20170519,000000,43.665,43.909,43.665,43.879,791,0
+TYD.US,D,20170522,000000,43.859,43.859,43.762,43.762,335,0
+TYD.US,D,20170530,000000,43.96,43.96,43.928,43.928,205,0
+TYD.US,D,20170531,000000,44.008,44.008,44.008,44.008,336,0
+TYD.US,D,20170601,000000,44.095,44.095,44.01,44.01,439,0
+TYD.US,D,20170605,000000,44.31,44.585,44.31,44.585,4010,0
+TYD.US,D,20170606,000000,45.004,45.004,45.004,45.004,224,0
+TYD.US,D,20170607,000000,44.985,44.985,44.575,44.575,18763,0
+TYD.US,D,20170608,000000,44.439,44.439,44.439,44.439,344,0
+TYD.US,D,20170609,000000,44.248,44.31,44.248,44.31,387,0
+TYD.US,D,20170612,000000,44.153,44.28,44.153,44.28,675,0
+TYD.US,D,20170613,000000,44.26,44.26,44.26,44.26,397,0
+TYD.US,D,20170614,000000,45.112,45.269,44.985,44.985,3461,0
+TYD.US,D,20170615,000000,44.681,44.838,44.681,44.808,1895,0
+TYD.US,D,20170616,000000,45.024,45.024,45.024,45.024,205,0
+TYD.US,D,20170619,000000,44.751,44.751,44.555,44.565,1083,0
+TYD.US,D,20170620,000000,44.786,44.896,44.786,44.896,6199,0
+TYD.US,D,20170621,000000,44.798,44.798,44.661,44.691,7386,0
+TYD.US,D,20170622,000000,44.808,44.937,44.808,44.937,1169,0
+TYD.US,D,20170623,000000,44.741,44.788,44.741,44.769,2158,0
+TYD.US,D,20170626,000000,45.093,45.093,45.093,45.093,315,0
+TYD.US,D,20170627,000000,44.741,44.741,44.496,44.496,30264,0
+TYD.US,D,20170629,000000,43.528,43.879,43.528,43.879,819,0
+TYD.US,D,20170703,000000,43.175,43.175,42.883,42.883,4775,0
+TYD.US,D,20170705,000000,42.981,43.088,42.885,42.936,1530,0
+TYD.US,D,20170706,000000,42.835,42.835,42.741,42.785,1169,0
+TYD.US,D,20170707,000000,42.55,42.618,42.512,42.512,2844,0
+TYD.US,D,20170710,000000,42.618,42.756,42.598,42.707,22585,0
+TYD.US,D,20170711,000000,42.737,42.864,42.737,42.825,9510,0
+TYD.US,D,20170712,000000,43.315,43.392,43.273,43.283,823,0
+TYD.US,D,20170714,000000,43.518,43.518,43.518,43.518,225,0
+TYD.US,D,20170718,000000,43.762,43.772,43.762,43.772,1207,0
+TYD.US,D,20170719,000000,43.971,43.971,43.909,43.909,1044,0
+TYD.US,D,20170721,000000,44.32,44.32,44.32,44.32,135,0
+TYD.US,D,20170724,000000,44.048,44.048,44.048,44.048,405,0
+TYD.US,D,20170725,000000,43.674,43.674,43.674,43.674,604,0
+TYD.US,D,20170726,000000,43.332,43.928,43.332,43.928,345,0
+TYD.US,D,20170727,000000,43.563,43.563,43.563,43.563,511,0
+TYD.US,D,20170801,000000,44.105,44.105,44.105,44.105,473,0
+TYD.US,D,20170802,000000,44.193,44.193,44.115,44.115,6681,0
+TYD.US,D,20170803,000000,44.181,44.181,44.181,44.181,237,0
+TYD.US,D,20170809,000000,44.552,44.552,44.32,44.32,1355,0
+TYD.US,D,20170810,000000,44.39,44.542,44.39,44.511,2891,0
+TYD.US,D,20170811,000000,44.765,44.887,44.765,44.887,1146,0
+TYD.US,D,20170814,000000,44.642,44.651,44.603,44.603,959,0
+TYD.US,D,20170815,000000,44.008,44.008,44.008,44.008,195,0
+TYD.US,D,20170816,000000,43.938,44.23,43.938,44.23,6956,0
+TYD.US,D,20170818,000000,44.936,44.936,44.936,44.936,285,0
+TYD.US,D,20170823,000000,44.896,44.985,44.896,44.985,317,0
+TYD.US,D,20170824,000000,44.945,44.945,44.945,44.945,129,0
+TYD.US,D,20170825,000000,45.082,45.082,45.082,45.082,509,0
+TYD.US,D,20170828,000000,45.044,45.044,45.044,45.044,170,0
+TYD.US,D,20170829,000000,45.738,45.738,45.738,45.738,427,0
+TYD.US,D,20170830,000000,45.404,45.404,45.393,45.393,309,0
+TYD.US,D,20170831,000000,45.617,45.617,45.617,45.617,331,0
+TYD.US,D,20170901,000000,45.339,45.368,45.15,45.22,6646,0
+TYD.US,D,20170905,000000,45.699,46.023,45.699,46.003,2410,0
+TYD.US,D,20170906,000000,46.11,46.158,46.11,46.158,762,0
+TYD.US,D,20170907,000000,46.247,46.247,46.247,46.247,273,0
+TYD.US,D,20170908,000000,46.319,46.319,46.197,46.197,2025,0
+TYD.US,D,20170911,000000,45.639,45.639,45.621,45.639,1276,0
+TYD.US,D,20170912,000000,45.395,45.395,45.111,45.279,2732,0
+TYD.US,D,20170913,000000,45.224,45.224,45.224,45.224,324,0
+TYD.US,D,20170918,000000,44.711,44.711,44.506,44.639,1035,0
+TYD.US,D,20170919,000000,44.528,44.528,44.528,44.528,180,0
+TYD.US,D,20170920,000000,44.632,44.632,44.583,44.583,580,0
+TYD.US,D,20170922,000000,44.158,44.158,44.158,44.158,104,0
+TYD.US,D,20170925,000000,44.449,44.751,44.449,44.751,518,0
+TYD.US,D,20170927,000000,43.901,44.008,43.762,43.762,1732,0
+TYD.US,D,20170929,000000,43.674,43.674,43.674,43.674,350,0
+TYD.US,D,20171005,000000,43.626,43.626,43.539,43.558,870,0
+TYD.US,D,20171006,000000,43.03,43.411,43.03,43.401,1441,0
+TYD.US,D,20171009,000000,43.44,43.44,43.382,43.382,508,0
+TYD.US,D,20171010,000000,43.421,43.421,43.421,43.421,250,0
+TYD.US,D,20171011,000000,43.772,43.772,43.772,43.772,253,0
+TYD.US,D,20171013,000000,44.169,44.169,44.169,44.169,315,0
+TYD.US,D,20171018,000000,43.722,43.722,43.43,43.481,2371,0
+TYD.US,D,20171019,000000,43.702,43.732,43.702,43.732,207,0
+TYD.US,D,20171020,000000,43.263,43.263,43.213,43.263,568,0
+TYD.US,D,20171023,000000,43.43,43.43,43.398,43.401,1434,0
+TYD.US,D,20171024,000000,43.049,43.049,42.99,42.99,410,0
+TYD.US,D,20171025,000000,42.668,42.699,42.405,42.699,1232,0
+TYD.US,D,20171026,000000,42.55,42.55,42.55,42.55,152,0
+TYD.US,D,20171027,000000,42.961,42.961,42.874,42.874,360,0
+TYD.US,D,20171031,000000,43.243,43.323,43.243,43.323,1287,0
+TYD.US,D,20171101,000000,43.348,43.538,43.348,43.411,546,0
+TYD.US,D,20171102,000000,43.674,43.674,43.619,43.674,2435,0
+TYD.US,D,20171106,000000,43.998,43.998,43.998,43.998,308,0
+TYD.US,D,20171107,000000,43.909,43.909,43.889,43.889,524,0
+TYD.US,D,20171108,000000,43.965,44.068,43.965,44.068,538,0
+TYD.US,D,20171110,000000,43.204,43.322,43.204,43.223,2497,0
+TYD.US,D,20171113,000000,43.223,43.223,43.157,43.157,403,0
+TYD.US,D,20171114,000000,43.253,43.283,43.253,43.283,2261,0
+TYD.US,D,20171115,000000,43.43,43.738,43.43,43.738,607,0
+TYD.US,D,20171116,000000,43.49,43.558,43.411,43.411,3414,0
+TYD.US,D,20171117,000000,43.43,43.538,43.43,43.499,2463,0
+TYD.US,D,20171121,000000,43.432,43.432,43.432,43.432,512,0
+TYD.US,D,20171124,000000,43.665,43.665,43.665,43.665,100,0
+TYD.US,D,20171127,000000,43.53,43.616,43.53,43.616,817,0
+TYD.US,D,20171128,000000,43.869,43.869,43.577,43.642,883,0
+TYD.US,D,20171129,000000,43.098,43.238,43.098,43.223,1306,0
+TYD.US,D,20171201,000000,43.061,43.061,42.932,42.932,1227,0
+TYD.US,D,20171204,000000,43.233,43.233,43.233,43.233,193,0
+TYD.US,D,20171205,000000,43.223,43.223,43.223,43.223,198,0
+TYD.US,D,20171206,000000,43.829,43.829,43.616,43.616,628,0
+TYD.US,D,20171207,000000,43.752,43.782,43.752,43.752,1173,0
+TYD.US,D,20171211,000000,43.509,43.509,43.362,43.362,566,0
+TYD.US,D,20171212,000000,43.058,43.058,43.058,43.058,239,0
+TYD.US,D,20171213,000000,43.33,43.586,43.33,43.586,1512,0
+TYD.US,D,20171215,000000,43.45,43.528,43.421,43.47,25927,0
+TYD.US,D,20171218,000000,43.509,43.558,43.185,43.185,2557,0
+TYD.US,D,20171219,000000,43.023,43.023,42.692,42.819,1273,0
+TYD.US,D,20171220,000000,42.438,42.583,42.398,42.408,2374,0
+TYD.US,D,20171221,000000,42.221,42.467,42.221,42.409,1437,0
+TYD.US,D,20171222,000000,42.31,42.379,42.31,42.31,676,0
+TYD.US,D,20171226,000000,42.32,42.32,42.32,42.32,301,0
+TYD.US,D,20171227,000000,42.974,42.974,42.974,42.974,403,0
+TYD.US,D,20171228,000000,43.152,43.152,42.926,42.926,240,0
+TYD.US,D,20171229,000000,42.926,42.926,42.926,42.926,4620,0
+TYD.US,D,20180102,000000,42.789,42.839,42.573,42.652,2695,0
+TYD.US,D,20180103,000000,42.896,43.033,42.721,42.993,4067,0
+TYD.US,D,20180104,000000,42.612,42.612,42.612,42.612,239,0
+TYD.US,D,20180105,000000,42.839,42.839,42.52,42.575,922,0
+TYD.US,D,20180108,000000,42.34,42.34,42.34,42.34,2531,0
+TYD.US,D,20180109,000000,42.359,42.359,42.359,42.359,552,0
+TYD.US,D,20180110,000000,41.59,41.616,41.528,41.528,904,0
+TYD.US,D,20180111,000000,41.606,41.966,41.606,41.966,1039,0
+TYD.US,D,20180112,000000,41.966,41.966,41.966,41.966,1106,0
+TYD.US,D,20180116,000000,41.783,41.783,41.783,41.783,119,0
+TYD.US,D,20180117,000000,41.743,41.743,41.743,41.743,634,0
+TYD.US,D,20180118,000000,41.44,41.44,41.066,41.066,2389,0
+TYD.US,D,20180119,000000,41.066,41.108,41.066,41.108,368,0
+TYD.US,D,20180123,000000,41.018,41.018,41.018,41.018,414,0
+TYD.US,D,20180124,000000,40.951,40.961,40.941,40.961,1037,0
+TYD.US,D,20180125,000000,40.646,41.116,40.646,41.116,5678,0
+TYD.US,D,20180126,000000,41.106,41.106,40.834,41.036,7676,0
+TYD.US,D,20180129,000000,40.502,40.502,40.306,40.306,570,0
+TYD.US,D,20180130,000000,40.531,40.531,40.373,40.393,858,0
+TYD.US,D,20180131,000000,40.226,40.226,39.983,40.111,1638,0
+TYD.US,D,20180201,000000,40.187,40.255,39.739,39.845,2752,0
+TYD.US,D,20180206,000000,40.099,40.099,40.011,40.011,476,0
+TYD.US,D,20180207,000000,39.695,39.695,39.66,39.66,572,0
+TYD.US,D,20180209,000000,39.195,39.825,39.091,39.502,3344,0
+TYD.US,D,20180212,000000,39.012,39.012,39.012,39.012,7306,0
+TYD.US,D,20180213,000000,39.14,39.327,39.12,39.26,12301,0
+TYD.US,D,20180214,000000,38.838,38.838,38.428,38.437,3468,0
+TYD.US,D,20180215,000000,38.437,38.771,38.437,38.771,2788,0
+TYD.US,D,20180216,000000,38.967,38.967,38.848,38.848,2220,0
+TYD.US,D,20180220,000000,38.78,38.78,38.602,38.602,3239,0
+TYD.US,D,20180221,000000,38.761,38.771,38.299,38.329,3150,0
+TYD.US,D,20180222,000000,38.684,38.684,38.471,38.583,32387,0
+TYD.US,D,20180223,000000,38.927,38.927,38.927,38.927,640,0
+TYD.US,D,20180226,000000,39.443,39.443,39.231,39.231,800,0
+TYD.US,D,20180227,000000,39.226,39.226,38.644,38.694,6291,0
+TYD.US,D,20180228,000000,39.041,39.13,39.041,39.13,543,0
+TYD.US,D,20180301,000000,39.415,39.415,39.415,39.415,972,0
+TYD.US,D,20180302,000000,39.22,39.22,39.071,39.071,1105,0
+TYD.US,D,20180306,000000,39.021,39.021,38.907,38.907,4636,0
+TYD.US,D,20180307,000000,39.19,39.19,38.932,38.932,2231,0
+TYD.US,D,20180308,000000,39.337,39.337,39.337,39.337,330,0
+TYD.US,D,20180312,000000,38.98,39.081,38.98,39.081,483,0
+TYD.US,D,20180313,000000,39.12,39.551,39.12,39.23,3664,0
+TYD.US,D,20180314,000000,39.641,39.7,39.641,39.7,836,0
+TYD.US,D,20180315,000000,39.68,39.68,39.68,39.68,1103,0
+TYD.US,D,20180316,000000,39.453,39.492,39.453,39.492,329,0
+TYD.US,D,20180319,000000,39.081,39.081,39.081,39.081,287,0
+TYD.US,D,20180320,000000,39.26,39.26,39.052,39.23,699,0
+TYD.US,D,20180321,000000,39.051,39.051,39.041,39.041,1137,0
+TYD.US,D,20180322,000000,39.797,39.797,39.552,39.552,1817,0
+TYD.US,D,20180326,000000,39.731,39.731,39.495,39.495,317,0
+TYD.US,D,20180327,000000,40.131,40.131,40.131,40.131,164,0
+TYD.US,D,20180328,000000,40.077,40.077,40.077,40.077,1364,0
+TYD.US,D,20180329,000000,40.495,40.495,40.38,40.446,4420,0
+TYD.US,D,20180402,000000,40.229,41.524,40.229,40.534,15367,0
+TYD.US,D,20180403,000000,40.524,40.524,40.199,40.199,5334,0
+TYD.US,D,20180404,000000,40.386,40.386,40.059,40.091,2047,0
+TYD.US,D,20180405,000000,39.612,39.612,39.612,39.612,422,0
+TYD.US,D,20180406,000000,39.975,40.357,39.975,40.337,533,0
+TYD.US,D,20180409,000000,39.936,39.936,39.936,39.936,109,0
+TYD.US,D,20180411,000000,40.19,40.19,40.19,40.19,205,0
+TYD.US,D,20180412,000000,39.661,39.926,39.651,39.926,1134,0
+TYD.US,D,20180413,000000,39.734,39.734,39.622,39.727,2108,0
+TYD.US,D,20180417,000000,39.522,39.579,39.522,39.579,525,0
+TYD.US,D,20180419,000000,39.041,39.111,38.937,39.11,1226,0
+TYD.US,D,20180420,000000,38.977,38.977,38.977,38.977,111,0
+TYD.US,D,20180424,000000,38.524,38.524,38.423,38.446,1981,0
+TYD.US,D,20180425,000000,38.052,38.052,38.052,38.052,317,0
+TYD.US,D,20180427,000000,38.584,38.683,38.584,38.671,1161,0
+TYD.US,D,20180430,000000,38.543,38.543,38.543,38.543,103,0
+TYD.US,D,20180501,000000,38.504,38.505,38.504,38.504,594,0
+TYD.US,D,20180502,000000,38.7,38.7,38.7,38.7,168,0
+TYD.US,D,20180504,000000,38.966,38.967,38.965,38.965,558,0
+TYD.US,D,20180507,000000,38.967,38.967,38.72,38.72,1473,0
+TYD.US,D,20180508,000000,38.692,38.71,38.692,38.71,261,0
+TYD.US,D,20180509,000000,38.514,38.616,38.266,38.266,1402,0
+TYD.US,D,20180510,000000,38.69,38.69,38.416,38.416,967,0
+TYD.US,D,20180511,000000,38.75,38.75,38.71,38.71,294,0
+TYD.US,D,20180514,000000,38.297,38.459,38.297,38.459,1154,0
+TYD.US,D,20180515,000000,38.082,38.082,38.082,38.082,135,0
+TYD.US,D,20180516,000000,37.857,37.857,37.59,37.59,2108,0
+TYD.US,D,20180517,000000,37.572,37.72,37.445,37.677,15286,0
+TYD.US,D,20180518,000000,37.906,37.906,37.525,37.534,3678,0
+TYD.US,D,20180521,000000,37.896,37.896,37.896,37.896,322,0
+TYD.US,D,20180524,000000,38.808,38.808,38.808,38.808,387,0
+TYD.US,D,20180525,000000,39.041,39.21,39.041,39.21,398,0
+TYD.US,D,20180529,000000,39.406,40.426,39.367,40.317,8686,0
+TYD.US,D,20180530,000000,40.19,40.19,39.537,39.711,1598,0
+TYD.US,D,20180601,000000,39.45,39.484,39.45,39.484,430,0
+TYD.US,D,20180604,000000,39.197,39.197,39.197,39.197,891,0
+TYD.US,D,20180605,000000,39.308,39.348,39.289,39.348,969,0
+TYD.US,D,20180606,000000,38.847,38.847,38.847,38.847,323,0
+TYD.US,D,20180607,000000,38.887,38.907,38.821,38.907,3968,0
+TYD.US,D,20180608,000000,39.21,39.21,39.17,39.17,578,0
+TYD.US,D,20180612,000000,38.651,38.779,37.866,38.601,5777,0
+TYD.US,D,20180613,000000,38.818,38.818,38.818,38.818,368,0
+TYD.US,D,20180614,000000,39.021,39.021,39.021,39.021,148,0
+TYD.US,D,20180618,000000,39.19,39.426,39.17,39.17,2532,0
+TYD.US,D,20180619,000000,39.426,39.958,39.426,39.958,3246,0
+TYD.US,D,20180621,000000,39.662,39.662,39.426,39.643,1364,0
+TYD.US,D,20180625,000000,39.652,39.869,39.652,39.869,206,0
+TYD.US,D,20180626,000000,39.623,39.623,39.623,39.623,385,0
+TYD.US,D,20180627,000000,40.113,40.113,40.061,40.061,420,0
+TYD.US,D,20180628,000000,39.889,39.889,39.889,39.889,289,0
+TYD.US,D,20180629,000000,40.143,40.143,39.829,39.829,354,0
+TYD.US,D,20180702,000000,40.153,40.163,39.533,39.799,12679,0
+TYD.US,D,20180703,000000,40.29,40.29,40.29,40.29,416,0
+TYD.US,D,20180705,000000,40.29,40.469,39.987,39.987,2025,0
+TYD.US,D,20180710,000000,39.977,40.034,39.799,39.799,950,0
+TYD.US,D,20180713,000000,40.015,40.015,40.015,40.015,271,0
+TYD.US,D,20180717,000000,40.143,40.222,40.143,40.222,1084,0
+TYD.US,D,20180718,000000,40.163,40.163,40.163,40.163,628,0
+TYD.US,D,20180720,000000,39.774,39.774,39.774,39.774,380,0
+TYD.US,D,20180723,000000,39.445,39.445,39.101,39.445,980,0
+TYD.US,D,20180724,000000,39.092,39.092,39.092,39.092,615,0
+TYD.US,D,20180725,000000,39.485,39.485,39.22,39.22,688,0
+TYD.US,D,20180726,000000,39.264,39.264,38.846,38.866,1666,0
+TYD.US,D,20180727,000000,39.223,39.223,39.223,39.223,510,0
+TYD.US,D,20180730,000000,39.18,39.18,39.18,39.18,152,0
+TYD.US,D,20180731,000000,39.021,39.338,39.021,39.338,792,0
+TYD.US,D,20180801,000000,38.966,39.014,38.966,39.014,5050,0
+TYD.US,D,20180806,000000,39.652,39.652,39.652,39.652,344,0
+TYD.US,D,20180807,000000,39.18,39.18,39.18,39.18,182,0
+TYD.US,D,20180808,000000,39.403,39.403,39.403,39.403,113,0
+TYD.US,D,20180809,000000,39.311,39.585,39.311,39.585,457,0
+TYD.US,D,20180810,000000,40.202,40.202,39.899,39.919,4784,0
+TYD.US,D,20180813,000000,39.889,39.894,39.799,39.894,5821,0
+TYD.US,D,20180814,000000,39.849,39.849,39.849,39.849,467,0
+TYD.US,D,20180815,000000,40.054,40.054,40.054,40.054,704,0
+TYD.US,D,20180817,000000,40.193,40.193,40.144,40.144,558,0
+TYD.US,D,20180820,000000,40.32,40.32,40.29,40.29,265,0
+TYD.US,D,20180823,000000,40.557,40.661,40.557,40.661,403,0
+TYD.US,D,20180824,000000,40.587,40.742,40.547,40.742,757,0
+TYD.US,D,20180827,000000,40.3,40.409,40.3,40.409,212,0
+TYD.US,D,20180828,000000,39.958,40.241,39.928,40.192,1592,0
+TYD.US,D,20180829,000000,39.997,40.251,39.997,40.108,728,0
+TYD.US,D,20180830,000000,40.093,40.143,40.093,40.103,2199,0
+TYD.US,D,20180831,000000,40.29,40.29,40.29,40.29,2220,0
+TYD.US,D,20180904,000000,40.133,40.143,40.133,40.143,258,0
+TYD.US,D,20180906,000000,40.261,40.261,40.261,40.261,191,0
+TYD.US,D,20180910,000000,39.882,39.882,39.882,39.882,598,0
+TYD.US,D,20180911,000000,39.269,39.463,39.269,39.463,431,0
+TYD.US,D,20180912,000000,39.368,39.368,39.368,39.368,127,0
+TYD.US,D,20180914,000000,39.051,39.051,39.051,39.051,510,0
+TYD.US,D,20180917,000000,39.378,39.378,39.24,39.298,2188,0
+TYD.US,D,20180918,000000,39.002,39.002,39.002,39.002,486,0
+TYD.US,D,20180919,000000,38.616,38.616,38.504,38.504,728,0
+TYD.US,D,20180920,000000,38.956,38.956,38.655,38.769,1702,0
+TYD.US,D,20180921,000000,38.435,38.719,38.435,38.719,365,0
+TYD.US,D,20180924,000000,38.522,38.522,38.522,38.522,435,0
+TYD.US,D,20180925,000000,38.492,38.492,38.287,38.29,1210,0
+TYD.US,D,20180926,000000,38.514,38.514,38.514,38.514,328,0
+TYD.US,D,20180927,000000,38.434,38.575,38.434,38.575,1051,0
+TYD.US,D,20180928,000000,38.76,38.76,38.76,38.76,164,0
+TYD.US,D,20181001,000000,38.473,38.76,38.469,38.602,1445,0
+TYD.US,D,20181002,000000,38.58,38.839,38.58,38.839,378,0
+TYD.US,D,20181003,000000,38.374,38.452,38.374,38.452,686,0
+TYD.US,D,20181004,000000,37.704,37.704,37.704,37.704,457,0
+TYD.US,D,20181008,000000,37.161,37.161,37.161,37.161,207,0
+TYD.US,D,20181009,000000,37.654,37.654,37.654,37.654,195,0
+TYD.US,D,20181010,000000,37.436,37.436,37.26,37.26,628,0
+TYD.US,D,20181011,000000,37.898,38.294,37.898,38.294,1247,0
+TYD.US,D,20181012,000000,37.988,38.108,37.988,38.058,3866,0
+TYD.US,D,20181016,000000,37.812,37.812,37.812,37.812,116,0
+TYD.US,D,20181017,000000,38.012,38.012,37.863,37.881,526,0
+TYD.US,D,20181018,000000,37.572,37.807,37.572,37.712,1331,0
+TYD.US,D,20181019,000000,37.615,37.615,37.615,37.615,308,0
+TYD.US,D,20181022,000000,37.605,37.605,37.605,37.605,398,0
+TYD.US,D,20181023,000000,38.275,38.38,38.196,38.303,1151,0
+TYD.US,D,20181024,000000,38.295,38.302,38.295,38.302,485,0
+TYD.US,D,20181025,000000,38.549,38.549,38.549,38.549,539,0
+TYD.US,D,20181026,000000,38.84,38.84,38.84,38.84,289,0
+TYD.US,D,20181030,000000,38.582,38.582,38.529,38.529,354,0
+TYD.US,D,20181101,000000,38.288,38.334,38.128,38.334,625,0
+TYD.US,D,20181102,000000,38.054,38.054,37.815,37.875,2267,0
+TYD.US,D,20181105,000000,37.764,37.764,37.764,37.764,494,0
+TYD.US,D,20181106,000000,37.617,37.832,37.617,37.832,1152,0
+TYD.US,D,20181107,000000,38.01,38.01,38.01,38.01,280,0
+TYD.US,D,20181108,000000,37.457,37.507,37.457,37.507,822,0
+TYD.US,D,20181109,000000,38.177,38.177,37.609,37.609,686,0
+TYD.US,D,20181114,000000,38.247,38.65,38.247,38.434,642,0
+TYD.US,D,20181116,000000,38.73,38.994,38.73,38.994,2282,0
+TYD.US,D,20181119,000000,39.014,39.147,38.899,39.147,944,0
+TYD.US,D,20181120,000000,39.351,39.351,39.351,39.351,219,0
+TYD.US,D,20181121,000000,39.12,39.12,39.043,39.066,517,0
+TYD.US,D,20181123,000000,39.41,39.41,39.41,39.41,450,0
+TYD.US,D,20181126,000000,39.306,39.36,39.306,39.36,338,0
+TYD.US,D,20181127,000000,39.184,39.184,39.184,39.184,173,0
+TYD.US,D,20181129,000000,39.706,39.706,39.626,39.626,279,0
+TYD.US,D,20181130,000000,39.656,39.656,39.636,39.636,259,0
+TYD.US,D,20181203,000000,39.41,39.829,39.395,39.829,2207,0
+TYD.US,D,20181204,000000,40.809,40.809,40.809,40.809,7122,0
+TYD.US,D,20181206,000000,40.859,41.425,40.825,41.057,2532,0
+TYD.US,D,20181210,000000,40.928,41.469,40.928,41.405,3667,0
+TYD.US,D,20181211,000000,41.262,41.35,41.072,41.089,6081,0
+TYD.US,D,20181212,000000,40.759,40.759,40.681,40.681,2587,0
+TYD.US,D,20181213,000000,40.574,40.574,40.494,40.494,2460,0
+TYD.US,D,20181214,000000,40.819,41.272,40.819,41.036,5438,0
+TYD.US,D,20181217,000000,40.71,41.204,40.651,41.204,5527,0
+TYD.US,D,20181218,000000,41.588,41.961,41.413,41.763,6874,0
+TYD.US,D,20181219,000000,41.893,42.1,41.795,41.958,5269,0
+TYD.US,D,20181220,000000,41.813,42.33,41.508,41.773,5067,0
+TYD.US,D,20181221,000000,41.971,41.971,41.916,41.964,3144,0
+TYD.US,D,20181224,000000,42.015,42.218,42.015,42.218,2430,0
+TYD.US,D,20181226,000000,43.569,43.569,41.59,41.59,6778,0
+TYD.US,D,20181227,000000,42.037,42.745,42.037,42.344,6245,0
+TYD.US,D,20181228,000000,42.301,42.795,42.301,42.705,4707,0
+TYD.US,D,20181231,000000,42.845,43.29,42.698,43.25,105536,0
+TYD.US,D,20190102,000000,45.437,45.507,42.954,43.375,39246,0
+TYD.US,D,20190103,000000,43.604,44.635,43.604,44.543,7957,0
+TYD.US,D,20190104,000000,43.409,43.414,43.004,43.35,5818,0
+TYD.US,D,20190107,000000,43.155,43.155,42.606,42.606,4059,0
+TYD.US,D,20190108,000000,42.409,42.601,42.391,42.463,7606,0
+TYD.US,D,20190109,000000,42.293,42.489,42.092,42.33,2576,0
+TYD.US,D,20190110,000000,42.568,42.568,42.375,42.375,648,0
+TYD.US,D,20190111,000000,42.606,43.25,42.539,43.101,25055,0
+TYD.US,D,20190114,000000,43.302,43.302,42.982,42.982,907,0
+TYD.US,D,20190115,000000,42.964,42.964,42.964,42.964,85,0
+TYD.US,D,20190116,000000,42.558,42.82,42.33,42.82,2549,0
+TYD.US,D,20190117,000000,42.686,42.686,42.686,42.686,45,0
+TYD.US,D,20190118,000000,42.439,42.439,41.767,41.947,1674,0
+TYD.US,D,20190122,000000,41.934,42.409,41.934,42.409,48218,0
+TYD.US,D,20190123,000000,42.082,42.273,41.914,42.211,38457,0
+TYD.US,D,20190124,000000,42.3,42.785,42.3,42.587,18358,0
+TYD.US,D,20190125,000000,42.201,42.412,42.013,42.16,8437,0
+TYD.US,D,20190128,000000,42.297,42.582,42.297,42.378,964,0
+TYD.US,D,20190129,000000,42.28,42.404,42.27,42.404,497,0
+TYD.US,D,20190130,000000,42.37,42.835,42.355,42.835,2092,0
+TYD.US,D,20190131,000000,43.052,43.824,43.042,43.824,6610,0
+TYD.US,D,20190201,000000,43.399,43.399,42.745,43.177,5883,0
+TYD.US,D,20190204,000000,42.221,42.682,42.221,42.482,9563,0
+TYD.US,D,20190205,000000,42.509,43.07,42.509,42.855,748,0
+TYD.US,D,20190206,000000,43.042,43.216,42.75,42.75,1217,0
+TYD.US,D,20190207,000000,43.366,43.401,43.366,43.38,292,0
+TYD.US,D,20190208,000000,43.437,43.437,43.437,43.437,145,0
+TYD.US,D,20190211,000000,43.28,43.286,43.097,43.276,3791,0
+TYD.US,D,20190212,000000,43.055,43.084,43.052,43.084,579,0
+TYD.US,D,20190213,000000,43.081,43.083,42.934,43.007,1129,0
+TYD.US,D,20190214,000000,43.26,43.426,43.141,43.426,382,0
+TYD.US,D,20190215,000000,43.071,43.081,43.037,43.037,721,0
+TYD.US,D,20190219,000000,43.191,43.38,40.291,43.34,40131,0
+TYD.US,D,20190220,000000,43.414,43.414,43.331,43.346,526,0
+TYD.US,D,20190221,000000,42.964,42.964,42.964,42.964,100,0
+TYD.US,D,20190222,000000,43.061,43.71,43.022,43.71,1454,0
+TYD.US,D,20190225,000000,43.35,43.419,43.23,43.271,21660,0
+TYD.US,D,20190226,000000,43.151,43.31,43.141,43.31,1598,0
+TYD.US,D,20190227,000000,43.121,43.483,42.944,43.23,1644,0
+TYD.US,D,20190228,000000,42.944,43.012,42.924,43.012,842,0
+TYD.US,D,20190301,000000,42.31,42.36,42.187,42.187,20516,0
+TYD.US,D,20190304,000000,42.231,42.581,42.162,42.581,3603,0
+TYD.US,D,20190305,000000,42.319,42.476,42.319,42.39,330,0
+TYD.US,D,20190306,000000,42.928,43.106,42.918,43.106,416,0
+TYD.US,D,20190307,000000,43.471,43.548,43.471,43.548,877,0
+TYD.US,D,20190308,000000,43.933,43.933,43.697,43.697,574,0
+TYD.US,D,20190311,000000,43.707,43.707,43.365,43.636,1221,0
+TYD.US,D,20190312,000000,43.908,44.082,43.908,44.079,570,0
+TYD.US,D,20190313,000000,43.966,44.063,43.963,44.063,1388,0
+TYD.US,D,20190314,000000,44.269,44.269,43.789,43.789,3035,0
+TYD.US,D,20190315,000000,44.043,44.146,43.993,44.146,1422,0
+TYD.US,D,20190318,000000,44.219,44.289,43.586,43.993,4134,0
+TYD.US,D,20190319,000000,43.85,43.983,43.85,43.983,319,0
+TYD.US,D,20190320,000000,43.932,44.41,43.932,44.41,2827,0
+TYD.US,D,20190321,000000,44.717,44.798,44.693,44.795,5945,0
+TYD.US,D,20190322,000000,45.938,45.938,45.411,45.411,12799,0
+TYD.US,D,20190325,000000,45.392,46.036,45.392,45.887,9850,0
+TYD.US,D,20190326,000000,45.531,46.027,45.531,45.882,2463,0
+TYD.US,D,20190327,000000,45.948,46.503,45.948,45.977,4730,0
+TYD.US,D,20190328,000000,46.027,46.45,46.027,46.404,7706,0
+TYD.US,D,20190329,000000,46.165,46.165,45.838,46.021,2546,0
+TYD.US,D,20190401,000000,45.551,45.551,44.811,45.02,8638,0
+TYD.US,D,20190402,000000,44.845,45.461,44.845,45.193,8622,0
+TYD.US,D,20190403,000000,45.123,45.143,44.746,44.965,12525,0
+TYD.US,D,20190404,000000,44.91,44.91,44.91,44.91,57,0
+TYD.US,D,20190405,000000,45.143,45.143,44.677,44.861,4459,0
+TYD.US,D,20190408,000000,44.815,44.905,44.647,44.905,1358,0
+TYD.US,D,20190409,000000,44.915,45.285,44.915,45.142,498,0
+TYD.US,D,20190410,000000,44.975,45.236,44.975,45.153,2471,0
+TYD.US,D,20190411,000000,45.323,45.401,45.173,45.173,6411,0
+TYD.US,D,20190412,000000,44.835,44.835,44.29,44.519,13530,0
+TYD.US,D,20190415,000000,44.18,44.627,44.151,44.615,2889,0
+TYD.US,D,20190416,000000,44.25,44.26,43.863,44.033,4566,0
+TYD.US,D,20190417,000000,43.764,44.24,43.752,43.942,2965,0
+TYD.US,D,20190418,000000,44.013,44.3,44.013,44.3,20403,0
+TYD.US,D,20190422,000000,44.45,44.45,44.114,44.167,367,0
+TYD.US,D,20190423,000000,44.527,44.527,44.386,44.386,405,0
+TYD.US,D,20190424,000000,44.975,44.975,44.569,44.755,3330,0
+TYD.US,D,20190425,000000,44.757,45.025,44.499,44.549,575,0
+TYD.US,D,20190426,000000,45.382,45.382,44.848,44.945,1525,0
+TYD.US,D,20190429,000000,45.005,45.005,44.549,44.549,1286,0
+TYD.US,D,20190430,000000,44.825,44.925,44.608,44.815,4308,0
+TYD.US,D,20190501,000000,45.27,45.27,44.86,44.86,2467,0
+TYD.US,D,20190502,000000,44.647,44.649,44.494,44.494,4673,0
+TYD.US,D,20190503,000000,44.718,44.727,44.718,44.727,249,0
+TYD.US,D,20190506,000000,45.203,45.303,44.915,45.089,3943,0
+TYD.US,D,20190507,000000,45.798,45.798,45.172,45.233,1427,0
+TYD.US,D,20190508,000000,45.527,45.527,45.042,45.042,841,0
+TYD.US,D,20190509,000000,45.808,45.808,45.426,45.426,4080,0
+TYD.US,D,20190510,000000,45.655,45.655,45.233,45.466,4984,0
+TYD.US,D,20190513,000000,45.055,45.996,45.055,45.996,1187,0
+TYD.US,D,20190514,000000,46.121,46.135,45.962,46.135,723,0
+TYD.US,D,20190515,000000,46.374,46.572,46.203,46.572,1629,0
+TYD.US,D,20190516,000000,45.888,46.552,45.888,46.552,2086,0
+TYD.US,D,20190517,000000,46.007,46.503,46.007,46.313,2057,0
+TYD.US,D,20190520,000000,46.036,46.285,46.036,46.285,1455,0
+TYD.US,D,20190521,000000,46.036,46.14,46.036,46.114,4441,0
+TYD.US,D,20190522,000000,46.454,46.494,46.236,46.494,1348,0
+TYD.US,D,20190523,000000,46.835,47.045,46.835,47.045,2556,0
+TYD.US,D,20190524,000000,47.396,47.396,47.002,47.002,10577,0
+TYD.US,D,20190528,000000,47.575,47.941,47.575,47.795,3454,0
+TYD.US,D,20190529,000000,48.141,48.397,47.832,47.832,34118,0
+TYD.US,D,20190530,000000,48.021,48.106,48.021,48.106,474,0
+TYD.US,D,20190531,000000,48.765,49.301,48.504,49.201,37116,0
+TYD.US,D,20190603,000000,49.37,50.012,49.103,49.816,38463,0
+TYD.US,D,20190604,000000,49.45,49.508,48.85,49.033,12371,0
+TYD.US,D,20190605,000000,49.133,49.315,48.963,49.113,10363,0
+TYD.US,D,20190606,000000,49.211,49.508,48.904,48.904,6209,0
+TYD.US,D,20190607,000000,49.767,50.096,49.39,49.557,9957,0
+TYD.US,D,20190610,000000,49.291,49.291,48.718,48.943,32293,0
+TYD.US,D,20190611,000000,48.738,48.844,48.625,48.844,3863,0
+TYD.US,D,20190612,000000,48.825,49.36,48.825,49.171,4227,0
+TYD.US,D,20190613,000000,49.143,49.46,49.123,49.46,5796,0
+TYD.US,D,20190614,000000,49.46,49.881,49.46,49.713,693,0
+TYD.US,D,20190617,000000,49.638,49.638,49.38,49.548,16893,0
+TYD.US,D,20190618,000000,49.913,49.953,49.668,49.866,5045,0
+TYD.US,D,20190619,000000,49.36,50.357,49.36,50.357,2606,0
+TYD.US,D,20190620,000000,50.451,51.038,50.451,50.631,4498,0
+TYD.US,D,20190621,000000,49.34,50.069,49.34,49.806,7509,0
+TYD.US,D,20190624,000000,50.25,50.481,50.076,50.267,11575,0
+TYD.US,D,20190625,000000,50.252,50.95,50.252,50.725,16014,0
+TYD.US,D,20190626,000000,50.482,50.482,50.134,50.134,5959,0
+TYD.US,D,20190627,000000,50.322,50.352,50.104,50.29,13577,0
+TYD.US,D,20190628,000000,50.422,50.76,50.312,50.531,23443,0
+TYD.US,D,20190701,000000,50.532,50.66,49.845,50.332,21369,0
+TYD.US,D,20190702,000000,50.76,50.855,50.342,50.855,12068,0
+TYD.US,D,20190703,000000,50.84,51.258,50.84,51.258,5619,0
+TYD.US,D,20190705,000000,50.472,50.472,50.002,50.095,3185,0
+TYD.US,D,20190708,000000,50.154,50.313,50.005,50.248,2158,0
+TYD.US,D,20190709,000000,49.842,49.965,49.842,49.91,2329,0
+TYD.US,D,20190710,000000,50.174,50.422,49.927,50.202,23036,0
+TYD.US,D,20190711,000000,50.065,50.065,49.059,49.139,7308,0
+TYD.US,D,20190712,000000,49.461,49.461,49.342,49.367,1400,0
+TYD.US,D,20190715,000000,49.825,50.176,49.268,49.805,23821,0
+TYD.US,D,20190716,000000,49.139,49.258,49.139,49.165,1935,0
+TYD.US,D,20190717,000000,49.915,50.094,49.501,49.842,2858,0
+TYD.US,D,20190718,000000,50.124,50.522,49.656,50.522,50021,0
+TYD.US,D,20190719,000000,50.187,50.278,49.935,49.935,2552,0
+TYD.US,D,20190722,000000,50.055,50.562,50.055,50.144,12980,0
+TYD.US,D,20190723,000000,49.995,50.005,49.586,49.8,1814,0
+TYD.US,D,20190724,000000,50.114,50.22,49.676,50.05,24121,0
+TYD.US,D,20190725,000000,49.73,49.971,49.56,49.586,12712,0
+TYD.US,D,20190726,000000,49.268,49.875,49.268,49.7,17360,0
+TYD.US,D,20190729,000000,50.123,50.184,49.865,49.865,4950,0
+TYD.US,D,20190730,000000,49.865,50.193,49.606,49.945,5315,0
+TYD.US,D,20190731,000000,50.213,50.512,49.86,50.213,2453,0
+TYD.US,D,20190801,000000,50.582,52.045,50.542,51.988,7778,0
+TYD.US,D,20190802,000000,51.796,52.216,51.796,52.198,9046,0
+TYD.US,D,20190805,000000,54.065,54.065,53.109,53.781,17638,0
+TYD.US,D,20190806,000000,52.672,53.747,52.672,53.747,7789,0
+TYD.US,D,20190807,000000,55.12,55.224,53.87,53.87,26575,0
+TYD.US,D,20190808,000000,53.608,53.976,53.318,53.976,11767,0
+TYD.US,D,20190809,000000,54.264,54.303,53.84,53.883,17682,0
+TYD.US,D,20190812,000000,54.393,54.96,54.393,54.812,7148,0
+TYD.US,D,20190813,000000,54.583,54.583,53.508,53.796,11765,0
+TYD.US,D,20190814,000000,54.812,55.518,54.812,55.309,3525,0
+TYD.US,D,20190815,000000,55.578,56.153,55.09,56.153,5683,0
+TYD.US,D,20190816,000000,55.827,55.921,55.011,55.697,5598,0
+TYD.US,D,20190819,000000,55.26,55.468,54.744,54.891,41634,0
+TYD.US,D,20190820,000000,55.399,55.916,55.373,55.632,12155,0
+TYD.US,D,20190821,000000,55.245,55.518,54.982,55.05,19399,0
+TYD.US,D,20190822,000000,54.841,54.841,54.767,54.767,892,0
+TYD.US,D,20190823,000000,54.866,56.105,54.806,56.035,8448,0
+TYD.US,D,20190826,000000,55.867,55.867,55.677,55.703,2849,0
+TYD.US,D,20190827,000000,55.976,56.484,55.966,56.454,12482,0
+TYD.US,D,20190828,000000,56.783,56.783,56.533,56.533,9470,0
+TYD.US,D,20190829,000000,56.235,56.235,55.738,56.115,3662,0
+TYD.US,D,20190830,000000,55.916,56.285,55.885,56.275,24694,0
+TYD.US,D,20190903,000000,56.324,57.081,55.996,56.59,33906,0
+TYD.US,D,20190904,000000,56.275,56.941,56.275,56.871,19018,0
+TYD.US,D,20190905,000000,55.887,56.235,55.073,55.416,17475,0
+TYD.US,D,20190906,000000,55.309,55.67,55.309,55.534,7613,0
+TYD.US,D,20190909,000000,54.597,54.841,54.403,54.433,7096,0
+TYD.US,D,20190910,000000,54.185,54.257,53.281,53.281,9456,0
+TYD.US,D,20190911,000000,53.089,53.342,52.951,53.031,17827,0
+TYD.US,D,20190912,000000,53.458,53.548,52.488,52.751,51300,0
+TYD.US,D,20190913,000000,52.085,52.157,51.17,51.17,54935,0
+TYD.US,D,20190916,000000,51.677,52.045,51.567,51.895,17334,0
+TYD.US,D,20190917,000000,51.836,52.313,51.836,52.276,4059,0
+TYD.US,D,20190918,000000,52.652,52.921,52.194,52.253,28315,0
+TYD.US,D,20190919,000000,52.476,52.602,52.313,52.313,24177,0
+TYD.US,D,20190920,000000,52.561,53.258,52.512,53.258,12375,0
+TYD.US,D,20190923,000000,53.368,53.956,53.358,53.358,18459,0
+TYD.US,D,20190924,000000,53.538,54.278,53.488,54.271,5265,0
+TYD.US,D,20190925,000000,54.199,54.199,53.211,53.211,2086,0
+TYD.US,D,20190926,000000,53.72,53.767,53.538,53.541,3400,0
+TYD.US,D,20190927,000000,53.678,53.741,53.645,53.741,3334,0
+TYD.US,D,20190930,000000,53.538,53.866,53.438,53.866,6564,0
+TYD.US,D,20191001,000000,53.268,54.403,53.139,54.275,2067,0
+TYD.US,D,20191002,000000,54.541,55.163,54.517,54.934,17382,0
+TYD.US,D,20191003,000000,55.92,55.949,55.732,55.801,10297,0
+TYD.US,D,20191004,000000,55.702,56,55.649,55.999,9533,0
+TYD.US,D,20191007,000000,55.702,55.753,55.382,55.382,6997,0
+TYD.US,D,20191008,000000,56.037,56.309,55.722,55.772,9506,0
+TYD.US,D,20191009,000000,55.472,55.589,55.183,55.223,13082,0
+TYD.US,D,20191010,000000,55.458,55.458,54.096,54.196,5306,0
+TYD.US,D,20191011,000000,53.388,53.513,52.86,53.139,39900,0
+TYD.US,D,20191014,000000,53.588,53.698,53.588,53.698,2082,0
+TYD.US,D,20191015,000000,53.548,53.658,52.541,52.688,8566,0
+TYD.US,D,20191016,000000,53.04,53.232,53.04,53.07,6102,0
+TYD.US,D,20191017,000000,52.902,53.239,52.85,53.053,15144,0
+TYD.US,D,20191018,000000,53.173,53.293,53.109,53.232,9678,0
+TYD.US,D,20191021,000000,52.86,52.87,52.433,52.563,3516,0
+TYD.US,D,20191022,000000,52.93,52.995,52.596,52.944,6991,0
+TYD.US,D,20191023,000000,53.489,53.489,52.965,52.965,1486,0
+TYD.US,D,20191024,000000,53.209,53.209,52.944,52.944,2868,0
+TYD.US,D,20191025,000000,53.03,53.03,52.483,52.483,6374,0
+TYD.US,D,20191028,000000,51.951,52.093,51.846,52.093,4439,0
+TYD.US,D,20191029,000000,52.142,52.176,52.039,52.176,3186,0
+TYD.US,D,20191030,000000,52.431,52.96,52.281,52.95,6148,0
+TYD.US,D,20191031,000000,53.618,53.837,53.239,53.823,3339,0
+TYD.US,D,20191101,000000,53.557,53.623,53.209,53.496,6005,0
+TYD.US,D,20191104,000000,52.83,52.98,52.531,52.686,6586,0
+TYD.US,D,20191105,000000,52.132,52.171,51.743,51.753,7738,0
+TYD.US,D,20191106,000000,52.197,52.363,51.893,52.363,7295,0
+TYD.US,D,20191107,000000,51.574,51.574,50.836,51.063,5418,0
+TYD.US,D,20191108,000000,51.04,51.404,50.916,50.916,3068,0
+TYD.US,D,20191111,000000,51.056,51.056,50.776,50.776,5261,0
+TYD.US,D,20191112,000000,50.856,51.005,50.856,50.982,2423,0
+TYD.US,D,20191113,000000,51.63,51.63,51.534,51.534,4748,0
+TYD.US,D,20191114,000000,52.543,52.543,52.113,52.276,1602,0
+TYD.US,D,20191115,000000,51.903,52.118,51.903,51.933,2064,0
+TYD.US,D,20191118,000000,52.351,52.542,52.321,52.391,4608,0
+TYD.US,D,20191119,000000,52.411,52.612,52.411,52.612,988,0
+TYD.US,D,20191120,000000,53.244,53.244,52.94,53.197,2560,0
+TYD.US,D,20191121,000000,52.641,52.727,52.631,52.727,907,0
+TYD.US,D,20191122,000000,52.84,53.416,52.756,52.894,4634,0
+TYD.US,D,20191125,000000,52.884,52.884,52.682,52.689,1680,0
+TYD.US,D,20191126,000000,53,53.179,53,53.052,2162,0
+TYD.US,D,20191127,000000,53.142,53.142,52.664,52.736,1588,0
+TYD.US,D,20191129,000000,52.701,52.701,52.496,52.496,604,0
+TYD.US,D,20191202,000000,51.714,52.243,51.654,51.97,4856,0
+TYD.US,D,20191203,000000,53.516,53.538,53.328,53.328,2078,0
+TYD.US,D,20191204,000000,53.036,53.036,52.467,52.631,2790,0
+TYD.US,D,20191205,000000,52.103,52.455,52.103,52.381,1082,0
+TYD.US,D,20191206,000000,51.753,51.936,51.733,51.822,1214,0
+TYD.US,D,20191209,000000,52.251,52.251,51.975,51.975,1589,0
+TYD.US,D,20191210,000000,51.873,51.998,51.674,51.869,7331,0
+TYD.US,D,20191211,000000,52.053,52.518,51.968,52.518,5037,0
+TYD.US,D,20191212,000000,52.291,52.291,51.201,51.201,3320,0
+TYD.US,D,20191213,000000,51.587,52.09,51.587,51.914,5893,0
+TYD.US,D,20191216,000000,51.604,51.841,51.274,51.274,3052,0
+TYD.US,D,20191217,000000,51.444,51.444,51.376,51.376,573,0
+TYD.US,D,20191218,000000,51.173,51.176,50.891,50.891,2111,0
+TYD.US,D,20191219,000000,50.976,51.246,50.796,51.074,4599,0
+TYD.US,D,20191220,000000,50.846,51.133,50.846,50.955,4207,0
+TYD.US,D,20191223,000000,51.036,51.036,50.706,50.837,3664,0
+TYD.US,D,20191224,000000,50.626,51.091,50.626,51.091,692,0
+TYD.US,D,20191226,000000,51.495,51.495,51.096,51.25,2927,0
+TYD.US,D,20191227,000000,51.549,51.549,51.495,51.545,3007,0
+TYD.US,D,20191230,000000,51.046,51.286,51.046,51.16,2393,0
+TYD.US,D,20191231,000000,51.235,51.419,50.846,50.976,15003,0
+TYD.US,D,20200102,000000,51.495,51.772,51.247,51.605,6623,0
+TYD.US,D,20200103,000000,52.194,52.66,51.978,52.587,5954,0
+TYD.US,D,20200106,000000,52.779,53.022,52.344,52.519,8022,0
+TYD.US,D,20200107,000000,52.434,52.434,52.125,52.125,2858,0
+TYD.US,D,20200108,000000,52.314,52.53,51.678,51.741,7519,0
+TYD.US,D,20200109,000000,51.328,51.784,51.328,51.765,4472,0
+TYD.US,D,20200110,000000,51.945,52.321,51.945,52.244,3814,0
+TYD.US,D,20200113,000000,51.955,51.985,51.875,51.945,4180,0
+TYD.US,D,20200114,000000,52.234,52.384,52.134,52.312,2938,0
+TYD.US,D,20200115,000000,52.655,52.655,52.655,52.655,196,0
+TYD.US,D,20200116,000000,52.564,52.564,52.244,52.374,7994,0
+TYD.US,D,20200117,000000,52.075,52.404,52.027,52.294,6424,0
+TYD.US,D,20200121,000000,52.69,52.874,52.69,52.871,8030,0
+TYD.US,D,20200122,000000,52.934,53.167,52.934,52.958,1837,0
+TYD.US,D,20200123,000000,53.373,53.405,53.173,53.363,7481,0
+TYD.US,D,20200124,000000,53.364,53.954,53.364,53.851,5206,0
+TYD.US,D,20200127,000000,54.922,55.041,54.632,54.961,11556,0
+TYD.US,D,20200128,000000,54.662,54.727,54.252,54.262,6939,0
+TYD.US,D,20200129,000000,54.611,55.221,54.611,55.208,6180,0
+TYD.US,D,20200130,000000,55.402,56.22,55.191,55.391,13127,0
+TYD.US,D,20200131,000000,55.711,56.142,55.586,56.142,4753,0
+TYD.US,D,20200203,000000,55.581,56.133,55.371,55.953,8376,0
+TYD.US,D,20200204,000000,55.231,55.231,54.732,55.061,9369,0
+TYD.US,D,20200205,000000,54.192,54.502,54.192,54.277,3152,0
+TYD.US,D,20200206,000000,54.182,54.472,54.042,54.472,7333,0
+TYD.US,D,20200207,000000,55.167,55.189,55.101,55.133,3299,0
+TYD.US,D,20200210,000000,55.591,55.631,55.191,55.434,5292,0
+TYD.US,D,20200211,000000,55.061,55.211,54.822,55.064,6305,0
+TYD.US,D,20200212,000000,54.732,54.732,54.472,54.542,3285,0
+TYD.US,D,20200213,000000,54.762,54.912,54.762,54.842,5672,0
+TYD.US,D,20200214,000000,55.116,55.361,54.937,55.175,4748,0
+TYD.US,D,20200218,000000,55.341,55.691,55.183,55.513,14771,0
+TYD.US,D,20200219,000000,55.331,55.461,55.221,55.461,11106,0
+TYD.US,D,20200220,000000,55.551,56.021,55.541,55.99,10057,0
+TYD.US,D,20200221,000000,56.3,56.859,56.3,56.483,16021,0
+TYD.US,D,20200224,000000,57.968,57.993,57.699,57.898,13370,0
+TYD.US,D,20200225,000000,57.993,58.597,57.993,58.324,9622,0
+TYD.US,D,20200226,000000,57.811,58.658,57.72,58.249,16657,0
+TYD.US,D,20200227,000000,59.397,59.496,58.678,59.157,15949,0
+TYD.US,D,20200228,000000,60.436,61.345,60.355,61.125,24904,0
+TYD.US,D,20200302,000000,61.754,62.354,60.765,60.863,18954,0
+TYD.US,D,20200303,000000,60.995,63.942,60.995,62.928,19671,0
+TYD.US,D,20200304,000000,63.393,63.766,62.613,62.613,19355,0
+TYD.US,D,20200305,000000,64.042,64.451,63.812,64.178,16642,0
+TYD.US,D,20200306,000000,67.248,67.608,65.8,65.941,14173,0
+TYD.US,D,20200309,000000,70.735,71.53,67.798,67.798,27646,0
+TYD.US,D,20200310,000000,66.929,67.933,64.361,64.361,35191,0
+TYD.US,D,20200311,000000,66.04,66.143,63.183,63.183,17784,0
+TYD.US,D,20200312,000000,64.801,66.469,59.117,62.658,26076,0
+TYD.US,D,20200313,000000,61.025,62.933,60.426,61.275,28432,0
+TYD.US,D,20200316,000000,65.3,66.569,63.828,66.479,26985,0
+TYD.US,D,20200317,000000,63.892,65.575,60.566,60.566,26125,0
+TYD.US,D,20200318,000000,58.827,60.386,57.329,57.729,46969,0
+TYD.US,D,20200319,000000,58.358,60.965,58.358,59.13,16485,0
+TYD.US,D,20200320,000000,59.207,62.933,59.207,62.733,9711,0
+TYD.US,D,20200323,000000,65.57,66.604,63.442,65.75,8260,0
+TYD.US,D,20200324,000000,64.23,65.2799,63.5146,63.57,66869,0
+TYD.US,D,20200325,000000,64,64.5903,63.5001,64.06,14000,0
+TYD.US,D,20200326,000000,64.96,65.78,64.3901,65.0433,15086,0
+TYD.US,D,20200327,000000,66.43,67.06,65.38,66.9286,31469,0
+TYD.US,D,20200330,000000,68.16,68.16,66.5508,66.7133,6996,0
+TYD.US,D,20200331,000000,67.035,67.86,66.5901,67.5,18248,0
+TYD.US,D,20200401,000000,68.53,68.97,67.86,67.88,31461,0
+TYD.US,D,20200402,000000,69.09,69.09,67.95,68.01,2763,0
+TYD.US,D,20200403,000000,68.8924,68.8924,68.0613,68.0613,3526,0
+TYD.US,D,20200406,000000,67.38,68.04,66.5409,67.2742,4180,0
+TYD.US,D,20200407,000000,65.763,66.4565,65.4533,66.35,5436,0
+TYD.US,D,20200408,000000,66,66.59,65.33,65.87,11399,0
+TYD.US,D,20200409,000000,65.87,66.92,65.87,66.31,9008,0
+TYD.US,D,20200413,000000,66.28,66.59,63.73,66.14,37722,0
+TYD.US,D,20200414,000000,66.81,66.97,66.25,66.4218,16454,0
+TYD.US,D,20200415,000000,67.395,68.2403,67.256,67.6095,32344,0
+TYD.US,D,20200416,000000,68.5999,68.5999,68.1956,68.32,6269,0
+TYD.US,D,20200417,000000,68.61,68.68,67.4301,67.8303,11036,0
+TYD.US,D,20200420,000000,68.24,68.24,67.8,68.1077,21947,0
+TYD.US,D,20200421,000000,69.27,69.405,68.8,68.94,5910,0
+TYD.US,D,20200422,000000,68.52,68.52,67.86,68.24,12383,0
+TYD.US,D,20200423,000000,68.11,68.48,68.085,68.1338,6584,0
+TYD.US,D,20200424,000000,67.88,68.5439,67.88,68.42,1822,0
+TYD.US,D,20200427,000000,68.3,68.3,67.4001,67.535,9720,0
+TYD.US,D,20200428,000000,67.8721,68.51,67.8721,68.18,5582,0
+TYD.US,D,20200429,000000,68.28,68.888,68.1079,68.175,7333,0
+TYD.US,D,20200430,000000,68.33,68.55,67.51,67.7,34575,0
+TYD.US,D,20200501,000000,67.61,68.36,67.49,67.9232,24594,0
+TYD.US,D,20200504,000000,67.76,67.87,67.48,67.713,9611,0
+TYD.US,D,20200505,000000,67.21,67.61,67.06,67.5493,10541,0
+TYD.US,D,20200506,000000,66.62,66.94,66.09,66.94,33323,0
+TYD.US,D,20200507,000000,67.13,68.095,67.13,68.0668,4376,0
+TYD.US,D,20200508,000000,67.69,68.1,67.35,67.4038,42371,0
+TYD.US,D,20200511,000000,67.3433,67.36,66.69,66.88,6373,0
+TYD.US,D,20200512,000000,66.7561,67.5,66.7561,67.5,4562,0
+TYD.US,D,20200513,000000,67.74,68.0897,67.66,67.91,4338,0
+TYD.US,D,20200514,000000,68.13,68.45,68.13,68.1671,5335,0
+TYD.US,D,20200515,000000,68.5,68.5,67.95,68.0172,15524,0
+TYD.US,D,20200518,000000,67.6,67.6,66.58,66.9,10144,0
+TYD.US,D,20200519,000000,66.97,67.3352,66.97,67.3352,4583,0
+TYD.US,D,20200520,000000,67.06,67.59,67.04,67.49,7473,0
+TYD.US,D,20200521,000000,67.547,67.71,67.4483,67.5324,4175,0
+TYD.US,D,20200522,000000,67.77,67.9,67.77,67.8699,4661,0
+TYD.US,D,20200526,000000,67.2594,67.4798,67.08,67.3859,14118,0
+TYD.US,D,20200527,000000,67.55,67.79,67.52,67.5502,6932,0
+TYD.US,D,20200528,000000,67.19,67.46,67.09,67.41,8845,0
+TYD.US,D,20200529,000000,67.55,68.1,67.51,68.0358,28857,0
+TYD.US,D,20200601,000000,67.97,67.97,67.41,67.83,19127,0
+TYD.US,D,20200602,000000,67.6,68.29,67.345,67.53,22504,0
+TYD.US,D,20200603,000000,66.88,67.0634,66.24,66.3683,29742,0
+TYD.US,D,20200604,000000,66.01,66.1,65.42,65.56,12305,0
+TYD.US,D,20200605,000000,64.31,64.505,63.99,64.4112,19560,0
+TYD.US,D,20200608,000000,64.4,64.82,64.4,64.79,8344,0
+TYD.US,D,20200609,000000,65.51,65.69,65.16,65.3615,11390,0
+TYD.US,D,20200610,000000,65.8491,66.91,65.8491,66.66,17106,0
+TYD.US,D,20200611,000000,67.64,67.805,67.56,67.61,20506,0
+TYD.US,D,20200612,000000,67.18,67.63,66.96,67.0902,25652,0
+TYD.US,D,20200615,000000,67.66,67.815,66.895,67.48,17496,0
+TYD.US,D,20200616,000000,66.31,66.94,66.11,66.675,44858,0
+TYD.US,D,20200617,000000,66.7576,67.17,66.3161,66.9069,12951,0
+TYD.US,D,20200618,000000,67.22,68.03,67.22,67.3596,18188,0
+TYD.US,D,20200619,000000,66.98,67.63,66.95,67.52,9954,0
+TYD.US,D,20200622,000000,67.72,67.9,67.11,67.318,11829,0
+TYD.US,D,20200623,000000,66.99,67.215,66.36,67.1641,10403,0
+TYD.US,D,20200624,000000,67.26,67.71,67.09,67.65,17136,0
+TYD.US,D,20200625,000000,67.78,67.82,67.5284,67.5284,5412,0
+TYD.US,D,20200626,000000,67.83,68.39,67.65,68.11,13344,0
+TYD.US,D,20200629,000000,68.03,68.355,68.01,68.2986,5147,0
+TYD.US,D,20200630,000000,68.47,68.47,67.8,68.02,22919,0
+TYD.US,D,20200701,000000,67.3449,67.84,67.28,67.63,21374,0
+TYD.US,D,20200702,000000,67.3,67.96,67.3,67.96,6355,0
+TYD.US,D,20200706,000000,67.45,67.67,67.19,67.67,24609,0
+TYD.US,D,20200707,000000,67.77,68.64,67.5763,68.2,11288,0
+TYD.US,D,20200708,000000,67.94,68.005,67.65,67.95,10759,0
+TYD.US,D,20200709,000000,68,68.7,68,68.4657,6900,0
+TYD.US,D,20200710,000000,68.79,68.79,68.01,68.06,22809,0
+TYD.US,D,20200713,000000,67.77,68.55,67.73,68.3079,12962,0
+TYD.US,D,20200714,000000,68.56,68.95,68.2612,68.2612,7757,0
+TYD.US,D,20200715,000000,68.06,68.38,67.93,68.1899,4115,0
+TYD.US,D,20200716,000000,68.5,68.89,68.36,68.3703,9442,0
+TYD.US,D,20200717,000000,68.31,68.51,68.0994,68.0994,10434,0
+TYD.US,D,20200720,000000,68.56,68.7162,67.7918,68.35,23770,0
+TYD.US,D,20200721,000000,68.58,68.67,68.44,68.62,5936,0
+TYD.US,D,20200722,000000,68.8,68.88,68.62,68.6834,7472,0
+TYD.US,D,20200723,000000,68.87,68.99,68.72,68.8476,7037,0
+TYD.US,D,20200724,000000,68.68,69.34,68.68,68.7767,16885,0
+TYD.US,D,20200727,000000,68.85,69.07,68.4232,68.4232,10022,0
+TYD.US,D,20200728,000000,68.66,69.1173,68.62,68.9718,15526,0
+TYD.US,D,20200729,000000,69.01,69.3,68.78,69.3,13826,0
+TYD.US,D,20200730,000000,69.4799,69.62,69.34,69.62,5450,0
+TYD.US,D,20200731,000000,69.2,69.79,69.2,69.54,13811,0
+TYD.US,D,20200803,000000,69.35,69.5899,69.17,69.4848,17890,0
+TYD.US,D,20200804,000000,69.84,70.24,69.6738,70.24,8539,0
+TYD.US,D,20200805,000000,69.6401,69.89,69.0401,69.6074,8546,0
+TYD.US,D,20200806,000000,69.96,70.1652,69.645,69.7108,3560,0
+TYD.US,D,20200807,000000,69.72,69.97,69.21,69.2274,3201,0
+TYD.US,D,20200810,000000,69.58,69.58,68.8539,69.09,4290,0
+TYD.US,D,20200811,000000,68.2,68.4,67.9,68.3,7660,0
+TYD.US,D,20200812,000000,67.7815,68.05,67.619,67.6702,4626,0
+TYD.US,D,20200813,000000,67.61,67.76,67.18,67.18,7681,0
+TYD.US,D,20200814,000000,67.44,67.57,67.43,67.4684,5231,0
+TYD.US,D,20200817,000000,67.88,68.0282,67.78,67.7875,9292,0
+TYD.US,D,20200818,000000,68,68.23,67.885,68.0244,3861,0
+TYD.US,D,20200819,000000,68.28,68.34,67.74,67.74,7002,0
+TYD.US,D,20200820,000000,68.54,68.54,68.355,68.355,2100,0
+TYD.US,D,20200821,000000,68.2999,68.6834,68.26,68.6834,4605,0
+TYD.US,D,20200824,000000,68.535,68.75,68.4,68.4428,6126,0
+TYD.US,D,20200825,000000,67.63,68.015,67.5751,67.9979,16998,0
+TYD.US,D,20200826,000000,67.62,67.78,67.32,67.6418,4494,0
+TYD.US,D,20200827,000000,68.0528,68.28,66.95,66.95,4826,0
+TYD.US,D,20200828,000000,67.45,67.5067,67.2059,67.2059,11639,0
+TYD.US,D,20200831,000000,67.41,67.9503,67.4,67.4527,11457,0
+TYD.US,D,20200901,000000,67.46,68.2197,67.25,68.2026,3699,0
+TYD.US,D,20200902,000000,67.955,68.25,67.6601,68.225,20235,0
+TYD.US,D,20200903,000000,68.45,69.31,68.14,68.68,19125,0
+TYD.US,D,20200904,000000,68.17,68.4562,67.06,67.5317,13563,0
+TYD.US,D,20200908,000000,67.92,68.2892,67.7,67.85,15225,0
+TYD.US,D,20200909,000000,67.83,68.576,67.65,67.6672,4775,0
+TYD.US,D,20200910,000000,67.5,68.03,67.3338,67.8573,11972,0
+TYD.US,D,20200911,000000,67.95,68.23,67.95,68.23,1248,0
+TYD.US,D,20200914,000000,68.5,68.55,67.72,68.02,21346,0
+TYD.US,D,20200915,000000,68.15,68.15,67.67,67.6969,7397,0
+TYD.US,D,20200916,000000,68.28,68.28,67.6,67.93,15038,0
+TYD.US,D,20200917,000000,68.37,68.67,68.01,68.105,4124,0
+TYD.US,D,20200918,000000,68.18,68.21,67.85,67.9646,3652,0
+TYD.US,D,20200921,000000,68.15,68.7885,67.9941,68.0971,3803,0
+TYD.US,D,20200922,000000,68.32,68.35,67.68,67.9396,2608,0
+TYD.US,D,20200923,000000,67.56,68.61,67.47,68.0614,4686,0
+TYD.US,D,20200924,000000,68.22,68.315,67.9513,68.315,1500,0
+TYD.US,D,20200925,000000,68.3155,68.3155,68.13,68.3,5089,0
+TYD.US,D,20200928,000000,68.35,68.5,67.85,67.8773,6685,0
+TYD.US,D,20200929,000000,68.49,68.72,68.3714,68.3972,2216,0
+TYD.US,D,20200930,000000,68.42,68.5,67.74,68.14,6813,0
+TYD.US,D,20201001,000000,67.44,68.12,67.44,68.12,1813,0
+TYD.US,D,20201002,000000,68.4519,68.4519,67.91,67.9175,996,0
+TYD.US,D,20201005,000000,67.72,67.72,66.6339,66.6339,3179,0
+TYD.US,D,20201006,000000,66.6,67.3846,66.5289,67.1186,4050,0
+TYD.US,D,20201007,000000,66.3706,66.6605,66.3706,66.6276,1167,0
+TYD.US,D,20201008,000000,66.3601,66.78,66.3601,66.78,1733,0
+TYD.US,D,20201009,000000,66.564,66.92,66.25,66.6671,3622,0
+TYD.US,D,20201012,000000,66.8397,67.06,66.6445,66.81,2672,0
+TYD.US,D,20201013,000000,67,67.3515,66.95,67.29,3865,0
+TYD.US,D,20201014,000000,67.35,67.75,67.35,67.58,10957,0
+TYD.US,D,20201015,000000,67.63,67.748,66.94,67.19,3421,0
+TYD.US,D,20201016,000000,67.04,67.275,66.91,67.04,3377,0
+TYD.US,D,20201019,000000,66.77,66.77,66.77,66.77,2249,0
+TYD.US,D,20201020,000000,66.6887,66.76,66.25,66.31,3020,0
+TYD.US,D,20201021,000000,66.08,66.35,65.7401,66.13,8894,0
+TYD.US,D,20201022,000000,65.73,65.77,65.145,65.145,2228,0
+TYD.US,D,20201023,000000,65.3179,65.5958,65.3,65.5958,1126,0
+TYD.US,D,20201026,000000,66.47,66.47,66.06,66.1075,2449,0
+TYD.US,D,20201027,000000,66.43,66.71,66.25,66.71,7108,0
+TYD.US,D,20201028,000000,66.63,66.965,66.415,66.495,2103,0
+TYD.US,D,20201029,000000,66.5,66.5,65.34,65.7,1745,0
+TYD.US,D,20201030,000000,65.74,65.74,65.07,65.16,9064,0
+TYD.US,D,20201102,000000,65.66,65.85,65.29,65.3583,25094,0
+TYD.US,D,20201103,000000,65.1398,65.14,64.805,64.8906,9269,0
+TYD.US,D,20201104,000000,66.53,66.63,66.445,66.5699,5318,0
+TYD.US,D,20201105,000000,66.7,66.7,66.33,66.6098,4255,0
+TYD.US,D,20201106,000000,65.7874,65.98,65.71,65.865,6674,0
+TYD.US,D,20201109,000000,64.34,64.45,63.875,64.2914,7218,0
+TYD.US,D,20201110,000000,64.03,64.031,63.6904,63.97,6432,0
+TYD.US,D,20201111,000000,63.8836,64.1303,63.73,64.1303,4336,0
+TYD.US,D,20201112,000000,64.61,65.29,64.61,65.29,2928,0
+TYD.US,D,20201113,000000,65.15,65.16,64.9639,64.9639,3088,0
+TYD.US,D,20201116,000000,64.8,65.12,64.7141,64.8217,4861,0
+TYD.US,D,20201117,000000,65.265,65.3091,65.2136,65.3091,1101,0
+TYD.US,D,20201118,000000,65.34,65.34,65.2,65.2472,892,0
+TYD.US,D,20201119,000000,65.5403,65.5403,65.42,65.42,669,0
+TYD.US,D,20201120,000000,65.57,65.75,65.46,65.75,7914,0
+TYD.US,D,20201123,000000,65.51,65.64,65.36,65.5,2077,0
+TYD.US,D,20201124,000000,65.2009,65.2047,65.01,65.0808,3864,0
+TYD.US,D,20201125,000000,65.17,65.17,65.022,65.13,2213,0
+TYD.US,D,20201127,000000,65.52,65.7074,65.4654,65.7074,1771,0
+TYD.US,D,20201130,000000,65.6109,65.76,65.5936,65.5983,3975,0
+TYD.US,D,20201201,000000,65.15,65.15,64.45,64.69,7513,0
+TYD.US,D,20201202,000000,64.46,64.46,64.14,64.32,4035,0
+TYD.US,D,20201203,000000,64.46,64.85,64.46,64.8206,1503,0
+TYD.US,D,20201204,000000,63.95,64.015,63.95,64.015,1493,0
+TYD.US,D,20201207,000000,64.38,64.61,64.38,64.5876,2019,0
+TYD.US,D,20201208,000000,64.91,64.96,64.85,64.899,18096,0
+TYD.US,D,20201209,000000,64.44,64.61,64.4,64.42,1485,0
+TYD.US,D,20201210,000000,58.89,59.34,58.805,59.16,23495,0
+TYD.US,D,20201211,000000,59.5229,59.6862,59.4668,59.4668,1419,0
+TYD.US,D,20201214,000000,58.9707,59.41,58.9542,59.3819,4313,0
+TYD.US,D,20201215,000000,59.27,59.39,58.95,59.225,3093,0
+TYD.US,D,20201216,000000,58.965,59.25,58.96,59.24,6970,0
+TYD.US,D,20201217,000000,59.44,59.44,58.98,59.13,7341,0
+TYD.US,D,20201218,000000,59.13,59.34,58.84,58.96,10756,0
+TYD.US,D,20201221,000000,59.13,59.23,59.025,59.075,3896,0
+TYD.US,D,20201222,000000,59.2302,59.45,59.13,59.33,4795,0
+TYD.US,D,20201223,000000,58.94,58.9595,58.793,58.9595,3219,0
+TYD.US,D,20201224,000000,59.21,59.21,59.1317,59.1317,951,0
+TYD.US,D,20201228,000000,58.955,59.2401,58.8202,59.2401,4969,0
+TYD.US,D,20201229,000000,59.0801,59.1611,59.01,59.1611,3052,0
+TYD.US,D,20201230,000000,59.1895,59.38,58.87,59.2734,34887,0
+TYD.US,D,20201231,000000,59.33,59.57,59.26,59.26,36507,0
+TYD.US,D,20210104,000000,59.0905,59.6677,59.0905,59.438,4762,0
+TYD.US,D,20210105,000000,59.33,59.33,58.68,58.94,27224,0
+TYD.US,D,20210106,000000,57.885,57.885,57.53,57.81,2062,0
+TYD.US,D,20210107,000000,57.29,57.36,57.1981,57.26,3315,0
+TYD.US,D,20210108,000000,57,57,56.6602,56.7303,59887,0
+TYD.US,D,20210111,000000,56.55,56.615,56.4964,56.5489,21755,0
+TYD.US,D,20210112,000000,56.04,56.51,55.9603,56.3579,8678,0
+TYD.US,D,20210113,000000,56.73,57.07,56.73,56.9762,5277,0
+TYD.US,D,20210114,000000,57.06,57.06,56.57,56.57,3532,0
+TYD.US,D,20210115,000000,56.99,57.2,56.77,56.8834,4910,0
+TYD.US,D,20210119,000000,56.81,57.2422,56.81,57.18,2510,0
+TYD.US,D,20210120,000000,57.18,57.7399,56.7719,57.31,4084,0
+TYD.US,D,20210121,000000,57,57.07,57,57.06,1498,0
+TYD.US,D,20210122,000000,57.13,57.4517,56.89,57.32,7734,0
+TYD.US,D,20210125,000000,57.49,57.89,57.49,57.8866,3845,0
+TYD.US,D,20210126,000000,57.86,57.98,57.74,57.98,2856,0
+TYD.US,D,20210127,000000,58.36,58.43,58.15,58.19,11178,0
+TYD.US,D,20210128,000000,57.91,57.91,57.5,57.7581,6059,0
+TYD.US,D,20210129,000000,57.19,57.8399,57.08,57.4675,5948,0
+TYD.US,D,20210201,000000,57.43,58.14,57.2301,57.51,4479,0
+TYD.US,D,20210202,000000,57,57.33,56.83,57.0747,16557,0
+TYD.US,D,20210203,000000,56.67,57.0499,56.23,56.6367,29815,0
+TYD.US,D,20210204,000000,56.7228,56.7228,56.41,56.6735,2265,0
+TYD.US,D,20210205,000000,57.0099,57.0099,56.5363,56.5363,1429,0
+TYD.US,D,20210208,000000,56.0501,56.5945,56.0501,56.4,3784,0
+TYD.US,D,20210209,000000,56.61,56.8657,56.32,56.595,4172,0
+TYD.US,D,20210210,000000,56.59,57.065,56.59,56.7935,3119,0
+TYD.US,D,20210211,000000,56.98,57.5004,56.6169,56.7598,3249,0
+TYD.US,D,20210212,000000,56.44,56.575,56.15,56.2286,2670,0
+TYD.US,D,20210216,000000,55.45,55.7299,55.1647,55.1647,6299,0
+TYD.US,D,20210217,000000,54.995,55.205,54.76,55.02,3994,0
+TYD.US,D,20210218,000000,54.7553,55.1472,54.7553,54.9086,3810,0
+TYD.US,D,20210219,000000,54.59,54.59,54.1611,54.2859,4324,0
+TYD.US,D,20210222,000000,54.25,54.575,54.01,54.1788,7005,0
+TYD.US,D,20210223,000000,54.06,54.44,54.05,54.277,3673,0
+TYD.US,D,20210224,000000,53.82,54.17,53.73,53.74,2152,0
+TYD.US,D,20210225,000000,53.29,53.29,51.46,51.9754,29506,0
+TYD.US,D,20210226,000000,52.495,53.24,51.8,53.24,30071,0
+TYD.US,D,20210301,000000,53.05,53.53,52.48,52.835,10424,0
+TYD.US,D,20210302,000000,52.84,53.396,52.84,53.2777,2142,0
+TYD.US,D,20210303,000000,52.44,52.64,52.2304,52.51,7560,0
+TYD.US,D,20210304,000000,52.67,52.67,51.485,51.6769,6015,0
+TYD.US,D,20210305,000000,51.16,51.495,50.8511,51.495,3169,0
+TYD.US,D,20210308,000000,48.31,51.5,47.56,50.82,3438,0
+TYD.US,D,20210309,000000,51.272,51.77,51.25,51.54,3642,0
+TYD.US,D,20210310,000000,51.67,51.9999,51.63,51.6728,3595,0
+TYD.US,D,20210311,000000,52,52,51.4406,51.8381,16805,0
+TYD.US,D,20210312,000000,51.0653,51.0653,50.377,50.69,4084,0
+TYD.US,D,20210315,000000,50.9575,50.9575,50.81,50.885,2766,0
+TYD.US,D,20210316,000000,51.16,51.16,50.89,51.001,1526,0
+TYD.US,D,20210317,000000,50.41,50.72,50.41,50.72,899,0
+TYD.US,D,20210318,000000,49.49,49.91,49.1709,49.6622,4499,0
+TYD.US,D,20210319,000000,49.4857,49.65,49.475,49.58,1389,0
+TYD.US,D,20210322,000000,49.86,50.1719,49.81,50.1,3307,0
+TYD.US,D,20210323,000000,50.6,51.01,50.6,50.8873,2201,0
+TYD.US,D,20210324,000000,50.636,51.04,50.32,50.8623,2313,0
+TYD.US,D,20210325,000000,50.895,50.9597,50.895,50.9597,736,0
+TYD.US,D,20210326,000000,50.626,50.878,50.13,50.4666,3912,0
+TYD.US,D,20210329,000000,50.48,50.96,49.9856,49.9856,2672,0
+TYD.US,D,20210330,000000,49.46,50,49.35,49.7637,33633,0
+TYD.US,D,20210331,000000,49.595,49.595,49.2201,49.5619,1225,0
+TYD.US,D,20210401,000000,49.89,50.19,49.89,50.09,9662,0
+TYD.US,D,20210405,000000,49.66,49.745,49.25,49.6,5454,0
+TYD.US,D,20210406,000000,50.01,50.4338,50.01,50.3422,2522,0
+TYD.US,D,20210407,000000,50.41,50.46,50.23,50.4293,2903,0
+TYD.US,D,20210408,000000,50.465,50.71,50.46,50.71,2224,0
+TYD.US,D,20210409,000000,50.32,50.615,50.32,50.39,2271,0
+TYD.US,D,20210412,000000,50.3,50.3362,50.2453,50.2453,3081,0
+TYD.US,D,20210413,000000,50.35,50.89,50.17,50.89,5042,0
+TYD.US,D,20210414,000000,50.69,50.76,50.54,50.6608,3288,0
+TYD.US,D,20210415,000000,51.18,51.82,51.18,51.7173,2945,0
+TYD.US,D,20210416,000000,51.385,51.41,51.31,51.3686,1641,0
+TYD.US,D,20210419,000000,51.12,51.44,50.93,51.1487,1269,0
+TYD.US,D,20210420,000000,51.18,51.67,51.18,51.5253,3278,0
+TYD.US,D,20210421,000000,51.7,51.79,51.46,51.6316,4152,0
+TYD.US,D,20210422,000000,51.56,51.7351,51.28,51.7351,2890,0
+TYD.US,D,20210423,000000,51.68,51.68,51.51,51.5468,3068,0
+TYD.US,D,20210426,000000,51.45,51.45,51.435,51.4395,2192,0
+TYD.US,D,20210427,000000,51.3459,51.3459,50.8833,50.8833,702,0
+TYD.US,D,20210428,000000,50.84,51.0201,50.37,51.0201,1223,0
+TYD.US,D,20210429,000000,50.23,50.7021,50.23,50.7021,2346,0
+TYD.US,D,20210430,000000,50.67,50.864,50.67,50.8274,1549,0
+TYD.US,D,20210503,000000,50.89,51.33,50.8651,51.169,3146,0
+TYD.US,D,20210504,000000,51.58,51.7299,51.19,51.202,6360,0
+TYD.US,D,20210505,000000,51.24,51.55,51.24,51.55,286,0
+TYD.US,D,20210506,000000,51.54,51.7,51.54,51.6338,2366,0
+TYD.US,D,20210507,000000,51.92,52.17,51.5887,51.5887,4005,0
+TYD.US,D,20210510,000000,51.7,51.7,51.325,51.35,4466,0
+TYD.US,D,20210511,000000,51.0301,51.14,51.0301,51.1083,1508,0
+TYD.US,D,20210512,000000,50.4,50.55,50.29,50.3534,4612,0
+TYD.US,D,20210513,000000,50.45,50.8292,50.13,50.8292,2414,0
+TYD.US,D,20210514,000000,51.12,51.22,51.1123,51.1123,1145,0
+TYD.US,D,20210517,000000,51.1,51.1299,50.99,51.0481,3468,0
+TYD.US,D,20210518,000000,50.965,50.97,50.82,50.95,2172,0
+TYD.US,D,20210519,000000,50.94,51.065,50.56,50.5799,8315,0
+TYD.US,D,20210520,000000,50.62,51.14,50.62,51.1027,9320,0
+TYD.US,D,20210521,000000,51.22,51.28,51.15,51.2069,4633,0
+TYD.US,D,20210524,000000,51.2865,51.46,51.2865,51.3631,1497,0
+TYD.US,D,20210525,000000,51.68,51.905,51.52,51.905,4747,0
+TYD.US,D,20210526,000000,52,52.11,51.66,51.7118,2887,0
+TYD.US,D,20210527,000000,51.53,51.53,51.2497,51.34,4403,0
+TYD.US,D,20210528,000000,51.37,51.7,51.37,51.5329,2176,0
+TYD.US,D,20210601,000000,51.35,51.445,51.05,51.4382,3796,0
+TYD.US,D,20210602,000000,51.62,51.65,51.51,51.6401,1980,0
+TYD.US,D,20210603,000000,51.34,51.34,51.14,51.2132,1100,0
+TYD.US,D,20210604,000000,51.65,52.0432,51.65,52.0432,1413,0
+TYD.US,D,20210607,000000,51.93,51.9665,51.9,51.9665,1883,0
+TYD.US,D,20210608,000000,52.405,52.47,52.212,52.465,6110,0
+TYD.US,D,20210609,000000,53.17,53.17,52.735,52.8421,2777,0
+TYD.US,D,20210610,000000,52.6,53.3464,52.6,53.3464,3595,0
+TYD.US,D,20210611,000000,53.57,53.57,53.15,53.1535,3086,0
+TYD.US,D,20210614,000000,52.98,52.98,52.5682,52.57,5718,0
+TYD.US,D,20210615,000000,52.55,52.67,52.55,52.6604,1947,0
+TYD.US,D,20210616,000000,52.86,52.9,51.56,51.6344,5001,0
+TYD.US,D,20210617,000000,51.82,52.58,51.82,52.1771,3998,0
+TYD.US,D,20210618,000000,52.18,53.004,52.18,53.004,2430,0
+TYD.US,D,20210621,000000,52.72,52.748,52.5,52.658,8980,0
+TYD.US,D,20210622,000000,52.5,52.8377,52.4401,52.8377,1953,0
+TYD.US,D,20210623,000000,52.46,52.8,52.46,52.547,2977,0
+TYD.US,D,20210624,000000,52.46,52.5722,52.46,52.5722,1122,0
+TYD.US,D,20210625,000000,52.55,52.56,52.065,52.17,3789,0
+TYD.US,D,20210628,000000,52.46,52.8,52.46,52.7437,1327,0
+TYD.US,D,20210629,000000,52.63,52.83,52.61,52.6768,8655,0
+TYD.US,D,20210630,000000,53.0121,53.3499,53.0121,53.0201,8353,0
+TYD.US,D,20210701,000000,53.07,53.07,52.5801,52.8355,2269,0
+TYD.US,D,20210702,000000,53.07,53.5,53.07,53.5,1372,0
+TYD.US,D,20210706,000000,53.61,54.28,53.61,54.2364,5412,0
+TYD.US,D,20210707,000000,54.81,54.81,54.8014,54.8014,5971,0
+TYD.US,D,20210708,000000,55.22,55.44,55,55.192,2723,0
+TYD.US,D,20210709,000000,54.55,54.63,54.32,54.32,4564,0
+TYD.US,D,20210712,000000,54.44,54.44,54.09,54.09,1978,0
+TYD.US,D,20210713,000000,54.385,54.385,53.6849,53.6849,2518,0
+TYD.US,D,20210714,000000,54.07,54.51,54.07,54.4276,1270,0
+TYD.US,D,20210715,000000,54.8903,55.2674,54.88,55.1674,3554,0
+TYD.US,D,20210716,000000,54.72,55.18,54.72,55.1318,3653,0
+TYD.US,D,20210719,000000,55.9001,56.7699,55.9001,56.5822,9610,0
+TYD.US,D,20210720,000000,57.25,57.26,56.1401,56.3077,5821,0
+TYD.US,D,20210721,000000,55.62,55.62,55.14,55.2442,2503,0
+TYD.US,D,20210722,000000,55.33,56.02,55.33,55.711,3407,0
+TYD.US,D,20210723,000000,55.14,55.42,55.14,55.3904,2825,0
+TYD.US,D,20210726,000000,55.498,55.615,55.3005,55.3396,5965,0
+TYD.US,D,20210727,000000,55.93,56.04,55.81,56.04,2667,0
+TYD.US,D,20210728,000000,56,56.1202,55.45,56.1202,2721,0
+TYD.US,D,20210729,000000,55.54,55.74,55.54,55.64,2924,0
+TYD.US,D,20210730,000000,56.15,56.1699,56.01,56.13,22081,0
+TYD.US,D,20210802,000000,56.47,57.15,56.31,56.86,27968,0
+TYD.US,D,20210803,000000,56.99,57.02,56.8334,56.9028,5852,0
+TYD.US,D,20210804,000000,57.33,57.52,56.35,56.85,12741,0
+TYD.US,D,20210805,000000,56.35,56.39,56.12,56.22,4720,0
+TYD.US,D,20210806,000000,55.455,55.455,55.235,55.2389,3577,0
+TYD.US,D,20210809,000000,55.41,55.44,54.9,54.9,6636,0
+TYD.US,D,20210810,000000,54.91,54.92,54.5748,54.5748,6065,0
+TYD.US,D,20210811,000000,54.63,54.9,54.39,54.7706,11013,0
+TYD.US,D,20210812,000000,54.58,54.6,54.3257,54.5999,2820,0
+TYD.US,D,20210813,000000,54.77,55.4356,54.75,55.4356,6640,0
+TYD.US,D,20210816,000000,55.95,56.28,55.8747,55.8747,9184,0
+TYD.US,D,20210817,000000,55.86,55.95,55.79,55.8,5889,0
+TYD.US,D,20210818,000000,55.65,55.73,55.4299,55.6532,5107,0
+TYD.US,D,20210819,000000,56.02,56.07,55.98,56.0475,2863,0
+TYD.US,D,20210820,000000,56.1,56.1,55.75,55.9,6496,0
+TYD.US,D,20210823,000000,55.735,55.942,55.735,55.9144,8039,0
+TYD.US,D,20210824,000000,55.631,55.64,55.4,55.42,2900,0
+TYD.US,D,20210825,000000,55.42,55.42,54.7952,54.83,7113,0
+TYD.US,D,20210826,000000,54.64,54.87,54.55,54.7971,6755,0
+TYD.US,D,20210827,000000,54.74,55.3106,54.63,55.3106,9535,0
+TYD.US,D,20210830,000000,55.38,55.6438,55.38,55.6438,16207,0
+TYD.US,D,20210831,000000,55.61,55.65,55.18,55.33,47458,0
+TYD.US,D,20210901,000000,55.57,55.57,55.28,55.41,11704,0
+TYD.US,D,20210902,000000,55.6,55.66,55.435,55.5815,13879,0
+TYD.US,D,20210903,000000,55.19,55.2,55,55.1911,7642,0
+TYD.US,D,20210907,000000,54.6,54.73,54.41,54.55,9927,0
+TYD.US,D,20210908,000000,54.74,55.05,54.74,55.009,3579,0
+TYD.US,D,20210909,000000,55.0789,55.615,55.02,55.46,17243,0
+TYD.US,D,20210910,000000,55.11,55.14,54.78,54.9185,16103,0
+TYD.US,D,20210913,000000,55.07,55.2434,55.07,55.1168,7505,0
+TYD.US,D,20210914,000000,55.43,55.83,55.385,55.7291,7248,0
+TYD.US,D,20210915,000000,55.6,56.95,55.2989,55.59,97434,0
+TYD.US,D,20210916,000000,54.88,55.06,54.772,54.9436,13900,0
+TYD.US,D,20210917,000000,54.529,54.53,54.3988,54.464,6132,0
+TYD.US,D,20210920,000000,55.01,55.48,54.94,55.2535,10909,0
+TYD.US,D,20210921,000000,55.31,55.63,55.12,55.18,20157,0
+TYD.US,D,20210922,000000,55.06,55.38,55.01,55.33,87513,0
+TYD.US,D,20210923,000000,54.55,54.56,53.8801,53.8801,11008,0
+TYD.US,D,20210924,000000,53.52,53.56,53.25,53.3417,12100,0
+TYD.US,D,20210927,000000,52.9289,53.12,52.84,52.9334,11292,0
+TYD.US,D,20210928,000000,52,52.575,52,52.31,9347,0
+TYD.US,D,20210929,000000,52.62,52.7589,52.24,52.5,6763,0
+TYD.US,D,20210930,000000,52.32,52.66,52.25,52.66,44583,0
+TYD.US,D,20211001,000000,52.92,53.26,52.85,53.26,19148,0
+TYD.US,D,20211004,000000,52.97,53.33,52.9346,53.04,7406,0
+TYD.US,D,20211005,000000,52.89,52.89,52.46,52.58,7059,0
+TYD.US,D,20211006,000000,52.63,52.74,52.52,52.65,11677,0
+TYD.US,D,20211007,000000,52.26,52.26,52.01,52.0159,20943,0
+TYD.US,D,20211008,000000,51.88,51.88,51.49,51.61,13495,0
+TYD.US,D,20211011,000000,51.44,51.45,51.23,51.23,5682,0
+TYD.US,D,20211012,000000,51.6,52.02,51.52,51.98,4238,0
+TYD.US,D,20211013,000000,52.25,52.47,52.1,52.28,12591,0
+TYD.US,D,20211014,000000,52.47,52.73,52.47,52.58,14357,0
+TYD.US,D,20211015,000000,52,52.05,51.8,51.85,8181,0
+TYD.US,D,20211018,000000,51.41,51.67,51.15,51.6424,12774,0
+TYD.US,D,20211019,000000,51.44,51.45,51.07,51.09,20450,0
+TYD.US,D,20211020,000000,51.07,51.165,51,51.03,11835,0
+TYD.US,D,20211021,000000,50.71,50.775,50.56,50.5661,7462,0
+TYD.US,D,20211022,000000,50.74,51.06,50.61,50.9016,8467,0
+TYD.US,D,20211025,000000,51.01,51.26,51.01,51.12,4803,0
+TYD.US,D,20211026,000000,51.17,51.3402,51.05,51.3402,15294,0
+TYD.US,D,20211027,000000,51.86,52.38,51.74,52.2,6055,0
+TYD.US,D,20211028,000000,52.07,52.0867,51.73,51.8,7624,0
+TYD.US,D,20211029,000000,51.36,52.1,51.27,51.8988,11150,0
+TYD.US,D,20211101,000000,51.46,51.8885,51.35,51.8885,17317,0
+TYD.US,D,20211102,000000,52.19,52.23,52.15,52.23,4796,0
+TYD.US,D,20211103,000000,52.33,52.33,51.56,51.76,24265,0
+TYD.US,D,20211104,000000,52.09,52.55,52.09,52.55,3900,0
+TYD.US,D,20211105,000000,53.01,53.5,52.82,53.41,7235,0
+TYD.US,D,20211108,000000,53.27,53.27,52.7199,52.74,20984,0
+TYD.US,D,20211109,000000,53.39,53.68,53.39,53.4709,10993,0
+TYD.US,D,20211110,000000,53.04,53.04,52.09,52.11,13429,0
+TYD.US,D,20211111,000000,52.1098,52.1098,51.71,51.75,5182,0
+TYD.US,D,20211112,000000,52.25,52.33,51.84,51.93,15410,0
+TYD.US,D,20211115,000000,51.81,51.81,51.31,51.32,6692,0
+TYD.US,D,20211116,000000,51.25,51.5,51.1499,51.21,5863,0
+TYD.US,D,20211117,000000,51.14,51.72,51.14,51.72,7738,0
+TYD.US,D,20211118,000000,51.35,51.77,51.35,51.7671,3278,0
+TYD.US,D,20211119,000000,52.3301,52.4954,52.14,52.21,20055,0
+TYD.US,D,20211122,000000,51.49,51.55,50.98,51.1,9474,0
+TYD.US,D,20211123,000000,50.7813,50.7813,50.458,50.458,5907,0
+TYD.US,D,20211124,000000,50.36,50.87,50.36,50.87,5258,0
+TYD.US,D,20211126,000000,52.12,52.87,52.11,52.87,17393,0
+TYD.US,D,20211129,000000,52,52.59,52,52.49,11383,0
+TYD.US,D,20211130,000000,53.45,53.76,52.8327,53.43,51320,0
+TYD.US,D,20211201,000000,52.94,53.65,52.8,53.646,33406,0
+TYD.US,D,20211202,000000,53.71,53.72,53.0653,53.4,14149,0
+TYD.US,D,20211203,000000,53.19,54.5,52.95,54.33,21147,0
+TYD.US,D,20211206,000000,54.09,54.21,53.38,53.49,9316,0
+TYD.US,D,20211207,000000,53.18,53.31,52.85,52.9361,9904,0
+TYD.US,D,20211208,000000,52.67,52.68,52.2,52.38,8299,0
+TYD.US,D,20211209,000000,52.76,53.01,52.65,52.79,10131,0
+TYD.US,D,20211210,000000,53.01,53.29,52.86,52.86,9118,0
+TYD.US,D,20211213,000000,53.2788,53.6701,53.2788,53.61,16550,0
+TYD.US,D,20211214,000000,53.29,53.415,53.0289,53.36,8640,0
+TYD.US,D,20211215,000000,53,53.4,53,53.11,13722,0
+TYD.US,D,20211216,000000,53.25,53.8,53.25,53.61,14793,0
+TYD.US,D,20211217,000000,54.09,54.38,53.91,53.91,10042,0
+TYD.US,D,20211220,000000,54.18,54.35,53.8,53.8,13545,0
+TYD.US,D,20211221,000000,53.21,53.23,52.87,53.16,11213,0
+TYD.US,D,20211222,000000,53.46,53.46,53.08,53.29,11997,0
+TYD.US,D,20211223,000000,53.27,53.27,52.88,52.92,8908,0
+TYD.US,D,20211227,000000,52.89,53.22,52.68,52.99,27156,0
+TYD.US,D,20211228,000000,53.32,53.33,52.98,52.98,5918,0
+TYD.US,D,20211229,000000,52.46,52.596,52.13,52.19,12754,0
+TYD.US,D,20211230,000000,52.5,52.69,52.28,52.69,26535,0
+TYD.US,D,20211231,000000,52.74,52.93,52.53,52.53,19125,0
+TYD.US,D,20220103,000000,51.74,51.74,51.07,51.07,43837,0
+TYD.US,D,20220104,000000,50.705,51.01,50.59,51.01,17814,0
+TYD.US,D,20220105,000000,51.01,51.01,50.25,50.35,14669,0
+TYD.US,D,20220106,000000,50,50.02,49.82,49.98,22373,0
+TYD.US,D,20220107,000000,49.76,49.8095,49.22,49.48,11075,0
+TYD.US,D,20220110,000000,49.12,49.43,48.98,49.43,9770,0
+TYD.US,D,20220111,000000,49.41,49.7277,49.2383,49.7277,13786,0
+TYD.US,D,20220112,000000,50.01,50.01,49.75,49.75,10394,0
+TYD.US,D,20220113,000000,49.95,50.32,49.75,50.32,21620,0
+TYD.US,D,20220114,000000,49.57,49.759,49.19,49.28,7597,0
+TYD.US,D,20220118,000000,48.69,48.69,48.07,48.18,13223,0
+TYD.US,D,20220119,000000,48.27,48.7188,48.27,48.42,14277,0
+TYD.US,D,20220120,000000,48.63,48.79,48.485,48.79,6917,0
+TYD.US,D,20220121,000000,49.5,49.7,49.46,49.61,14046,0
+TYD.US,D,20220124,000000,50,50.1,49.36,49.49,27013,0
+TYD.US,D,20220125,000000,49.69,49.69,49.18,49.2129,13170,0
+TYD.US,D,20220126,000000,49.32,49.3388,48.2701,48.2899,18881,0
+TYD.US,D,20220127,000000,48.54,48.98,48.54,48.7906,2104,0
+TYD.US,D,20220128,000000,48.68,49.2,48.68,49.1434,11450,0
+TYD.US,D,20220131,000000,48.92,49.17,48.885,49.0773,8203,0
+TYD.US,D,20220201,000000,49.24,49.24,48.71,48.98,10179,0
+TYD.US,D,20220202,000000,49.13,49.64,49.13,49.2537,6581,0
+TYD.US,D,20220203,000000,48.69,48.74,48.57,48.73,14595,0
+TYD.US,D,20220204,000000,47.79,47.82,47.38,47.4902,19032,0
+TYD.US,D,20220207,000000,47.51,47.67,47.37,47.51,8517,0
+TYD.US,D,20220208,000000,47.16,47.16,46.93,46.93,5845,0
+TYD.US,D,20220209,000000,47.41,47.5,47.185,47.21,15156,0
+TYD.US,D,20220210,000000,46.67,46.67,45.97,46.01,17426,0
+TYD.US,D,20220211,000000,46.45,47.46,45.9999,47.43,21778,0
+TYD.US,D,20220214,000000,46.64,46.9,46.23,46.47,7519,0
+TYD.US,D,20220215,000000,46.02,46.1,45.89,46,13574,0
+TYD.US,D,20220216,000000,46.34,46.34,45.91,46.2,10097,0
+TYD.US,D,20220217,000000,46.54,47.02,46.54,46.9584,15882,0
+TYD.US,D,20220218,000000,47.29,47.48,47.165,47.48,12348,0
+TYD.US,D,20220222,000000,47.21,47.53,47.02,47.5,112514,0
+TYD.US,D,20220223,000000,46.88,46.91,46.6301,46.83,6886,0
+TYD.US,D,20220224,000000,47.78,47.8554,46.9697,46.9697,12504,0
+TYD.US,D,20220225,000000,46.76,46.94,46.5401,46.93,10360,0
+TYD.US,D,20220228,000000,47.88,48.62,47.88,48.46,7154,0
+TYD.US,D,20220301,000000,49.21,50.48,49.21,49.94,19193,0
+TYD.US,D,20220302,000000,49.13,49.19,47.77,47.77,8279,0
+TYD.US,D,20220303,000000,48.11,48.58,48.11,48.58,14053,0
+TYD.US,D,20220304,000000,49.56,50.14,49.56,49.83,21890,0
+TYD.US,D,20220307,000000,49.15,49.755,49.07,49.19,10633,0
+TYD.US,D,20220308,000000,48.36,48.4599,48.04,48.26,8575,0
+TYD.US,D,20220309,000000,47.61,47.7184,47.2185,47.36,19039,0
+TYD.US,D,20220310,000000,46.85,46.94,46.42,46.68,86142,0
+TYD.US,D,20220311,000000,46.49,46.7,46.35,46.65,6930,0
+TYD.US,D,20220314,000000,45.45,45.59,44.8,44.8,28615,0
+TYD.US,D,20220315,000000,45.5244,45.57,44.55,44.72,16879,0
+TYD.US,D,20220316,000000,44.62,44.66,43.79,44.53,12173,0
+TYD.US,D,20220317,000000,44.53,44.8286,44.23,44.2906,7486,0
+TYD.US,D,20220318,000000,44.6898,44.7847,44.61,44.7847,7076,0
+TYD.US,D,20220321,000000,43.81,43.87,42.9,43.0301,90899,0
+TYD.US,D,20220322,000000,42.41,42.65,42.2,42.41,31332,0
+TYD.US,D,20220323,000000,42.589,43.11,42.38,42.93,31751,0
+TYD.US,D,20220324,000000,42.45,42.63,42.38,42.58,54713,0
+TYD.US,D,20220325,000000,41.87,41.87,41,41.11,44110,0
+TYD.US,D,20220328,000000,41.32,41.75,41.2301,41.3812,19183,0
+TYD.US,D,20220329,000000,41.8,42.09,41.4,41.9502,11275,0
+TYD.US,D,20220330,000000,41.75,42.5,41.75,42.49,11154,0
+TYD.US,D,20220331,000000,42.69,42.8592,42.51,42.58,13471,0
+TYD.US,D,20220401,000000,41.44,42.1635,41.311,41.94,24468,0
+TYD.US,D,20220404,000000,41.95,41.95,41.56,41.76,10126,0
+TYD.US,D,20220405,000000,41.41,41.41,40.25,40.3175,17641,0
+TYD.US,D,20220406,000000,39.59,40.1,39.59,39.9093,43090,0
+TYD.US,D,20220407,000000,39.61,39.71,39.396,39.5186,10700,0
+TYD.US,D,20220408,000000,38.93,39.18,38.79,38.9396,23535,0
+TYD.US,D,20220411,000000,38.6082,38.69,38.3001,38.46,29183,0
+TYD.US,D,20220412,000000,39.034,39.36,38.83,38.9751,10160,0
+TYD.US,D,20220413,000000,39.3,39.75,39.12,39.2229,26613,0
+TYD.US,D,20220414,000000,39.09,39.09,38.05,38.18,16027,0
+TYD.US,D,20220418,000000,38.23,38.23,37.82,37.82,13034,0
+TYD.US,D,20220419,000000,37.39,37.55,37.0194,37.0194,30683,0
+TYD.US,D,20220420,000000,37.52,37.99,37.41,37.97,5920,0
+TYD.US,D,20220421,000000,37.44,37.46,36.8448,37.3076,18031,0
+TYD.US,D,20220422,000000,37.06,37.48,37.06,37.3738,8668,0
+TYD.US,D,20220425,000000,38.24,38.6484,37.9801,38.1,21192,0
+TYD.US,D,20220426,000000,38.81,38.98,38.5,38.82,15202,0
+TYD.US,D,20220427,000000,38.82,38.8399,38.13,38.25,15174,0
+TYD.US,D,20220428,000000,37.87,38.03,37.58,37.92,11646,0
+TYD.US,D,20220429,000000,37.23,37.746,37.23,37.42,10087,0
+TYD.US,D,20220502,000000,36.73,36.78,36.46,36.54,43013,0
+TYD.US,D,20220503,000000,37.14,37.25,36.6972,36.6972,7396,0
+TYD.US,D,20220504,000000,36.63,37.43,36.49,37.32,23477,0
+TYD.US,D,20220505,000000,36.57,36.6,35.735,36.29,30572,0
+TYD.US,D,20220506,000000,35.74,36.112,35.54,35.69,8497,0
+TYD.US,D,20220509,000000,35.73,36.5,35.65,36.46,61713,0
+TYD.US,D,20220510,000000,36.93,37.2,36.69,36.76,35914,0
+TYD.US,D,20220511,000000,36.56,37.4799,36.42,37.43,20854,0
+TYD.US,D,20220512,000000,37.83,38.26,37.65,37.87,22119,0
+TYD.US,D,20220513,000000,37.49,37.6,37.19,37.2047,38836,0
+TYD.US,D,20220516,000000,37.8,37.965,37.52,37.75,26689,0
+TYD.US,D,20220517,000000,36.98,37.1376,36.76,36.76,8837,0
+TYD.US,D,20220518,000000,36.78,37.66,36.78,37.66,6235,0
+TYD.US,D,20220519,000000,38.3821,38.6651,37.96,38.07,11615,0
+TYD.US,D,20220520,000000,37.99,38.68,37.95,38.59,25017,0
+TYD.US,D,20220523,000000,38.26,38.4215,37.82,37.92,12990,0
+TYD.US,D,20220524,000000,38.45,39.209,38.45,38.77,17575,0
+TYD.US,D,20220525,000000,39.26,39.26,38.9,39.0583,7732,0
+TYD.US,D,20220526,000000,39.14,39.14,38.73,39.03,7197,0
+TYD.US,D,20220527,000000,39.18,39.31,38.9312,39.16,8391,0
+TYD.US,D,20220531,000000,38.2,38.23,37.765,37.89,38651,0
+TYD.US,D,20220601,000000,37.96,38.1,37.05,37.25,41296,0
+TYD.US,D,20220602,000000,37.55,37.55,37.19,37.4,5303,0
+TYD.US,D,20220603,000000,37.03,37.27,37.0282,37.17,3264,0
+TYD.US,D,20220606,000000,36.94,36.97,36.31,36.32,14348,0
+TYD.US,D,20220607,000000,36.79,37.0366,36.63,36.75,10483,0
+TYD.US,D,20220608,000000,36.5,36.66,36.36,36.36,20176,0
+TYD.US,D,20220609,000000,36.3,36.46,36.17,36.2212,18095,0
+TYD.US,D,20220610,000000,35.81,35.822,35.11,35.25,52840,0
+TYD.US,D,20220613,000000,34.17,34.2415,32.93,33.3,41469,0
+TYD.US,D,20220614,000000,33.58,33.635,32.41,32.57,16977,0
+TYD.US,D,20220615,000000,33.3068,33.88,32.9,33.88,30642,0
+TYD.US,D,20220616,000000,32.96,34.54,32.94,34.4724,52317,0
+TYD.US,D,20220617,000000,34.66,34.8019,34,34.62,15229,0
+TYD.US,D,20220621,000000,33.97,34.23,33.94,33.99,14632,0
+TYD.US,D,20220622,000000,35.24,35.46,35.1603,35.3513,24298,0
+TYD.US,D,20220623,000000,36,36.61,35.91,35.9182,29822,0
+TYD.US,D,20220624,000000,35.86,36.05,35.5299,35.53,15980,0
+TYD.US,D,20220627,000000,34.8801,35.35,34.8801,35,24941,0
+TYD.US,D,20220628,000000,34.84,35.0384,34.7,35.0384,7083,0
+TYD.US,D,20220629,000000,35.19,35.92,35.19,35.92,15868,0
+TYD.US,D,20220630,000000,36.51,36.97,36.51,36.75,13743,0
+TYD.US,D,20220701,000000,37.72,38.6,37.62,37.95,18649,0
+TYD.US,D,20220705,000000,38.44,38.81,38.1533,38.38,95942,0
+TYD.US,D,20220706,000000,38.84,38.84,37.33,37.41,118502,0
+TYD.US,D,20220707,000000,37.32,37.32,36.5717,36.6605,18328,0
+TYD.US,D,20220708,000000,36.28,36.28,35.87,35.92,16770,0
+TYD.US,D,20220711,000000,36.59,36.98,36.5594,36.82,9064,0
+TYD.US,D,20220712,000000,37.39,37.56,37.0301,37.11,23249,0
+TYD.US,D,20220713,000000,36.42,37.57,36.25,37.55,28385,0
+TYD.US,D,20220714,000000,36.69,37.12,36.48,36.94,18175,0
+TYD.US,D,20220715,000000,36.99,37.37,36.99,37.29,9005,0
+TYD.US,D,20220718,000000,36.85,37.06,36.51,36.9752,31441,0
+TYD.US,D,20220719,000000,36.75,36.85,36.4,36.4,27800,0
+TYD.US,D,20220720,000000,36.545,36.7,36.26,36.26,4256,0
+TYD.US,D,20220721,000000,36.73,37.51,36.73,37.51,7026,0
+TYD.US,D,20220722,000000,38.61,39.1,38.465,38.87,40305,0
+TYD.US,D,20220725,000000,38.18,38.4,38.09,38.4,9570,0
+TYD.US,D,20220726,000000,39.31,39.31,38.43,38.5,20577,0
+TYD.US,D,20220727,000000,38.805,39.1181,38.69,38.72,5151,0
+TYD.US,D,20220728,000000,39.83,40.01,39.5,39.76,32953,0
+TYD.US,D,20220729,000000,39.68,40.36,39.51,39.9,34429,0
+TYD.US,D,20220801,000000,40.25,40.65,40.01,40.5,54954,0
+TYD.US,D,20220802,000000,40.56,40.63,38.79,38.81,54550,0
+TYD.US,D,20220803,000000,38.6,39.3,38.09,39.28,40563,0
+TYD.US,D,20220804,000000,39.49,39.93,39.41,39.93,19233,0
+TYD.US,D,20220805,000000,38.291,38.4,37.98,38.24,16876,0
+TYD.US,D,20220808,000000,38.6284,38.9,38.55,38.9,19779,0
+TYD.US,D,20220809,000000,38.59,38.63,38.44,38.57,13116,0
+TYD.US,D,20220810,000000,39.0187,39.385,38.58,38.6,12278,0
+TYD.US,D,20220811,000000,38.84,38.91,37.71,37.8,82556,0
+TYD.US,D,20220812,000000,38.17,38.25,37.9456,38.24,16453,0
+TYD.US,D,20220815,000000,38.8,38.865,38.52,38.52,19642,0
+TYD.US,D,20220816,000000,38.2483,38.46,37.96,38.46,6625,0
+TYD.US,D,20220817,000000,37.73,37.85,37.46,37.66,15051,0
+TYD.US,D,20220818,000000,38.13,38.2799,37.82,37.9,6384,0
+TYD.US,D,20220819,000000,36.99,37.0806,36.71,36.9,105186,0
+TYD.US,D,20220822,000000,36.7,36.82,36.32,36.34,26525,0
+TYD.US,D,20220823,000000,36.14,36.82,36.12,36.17,14434,0
+TYD.US,D,20220824,000000,35.83,35.9,35.58,35.74,28818,0
+TYD.US,D,20220825,000000,35.73,36.44,35.69,36.41,11591,0
+TYD.US,D,20220826,000000,36.12,36.37,35.93,36.2,24725,0
+TYD.US,D,20220829,000000,35.79,35.79,35.54,35.6,7909,0
+TYD.US,D,20220830,000000,35.84,35.93,35.31,35.66,13656,0
+TYD.US,D,20220831,000000,35.41,35.7,34.9672,35.06,51285,0
+TYD.US,D,20220901,000000,34.42,34.59,34.19,34.32,44497,0
+TYD.US,D,20220902,000000,34.77,35.029,34.67,34.87,22834,0
+TYD.US,D,20220906,000000,34.23,34.23,33.73,33.7308,27034,0
+TYD.US,D,20220907,000000,34.05,34.4229,34.05,34.42,18214,0
+TYD.US,D,20220908,000000,34.2803,34.48,33.92,34.03,20016,0
+TYD.US,D,20220909,000000,34.19,34.3,33.91,33.92,9430,0
+TYD.US,D,20220912,000000,34.21,34.29,33.55,33.7058,8148,0
+TYD.US,D,20220913,000000,33,33.2,32.9199,33.1116,36996,0
+TYD.US,D,20220914,000000,33,33.275,32.95,33.22,4270,0
+TYD.US,D,20220915,000000,32.9,33,32.7802,32.88,9242,0
+TYD.US,D,20220916,000000,32.77,33.1083,32.73,32.96,18516,0
+TYD.US,D,20220919,000000,32.59,32.7799,32.4706,32.65,20749,0
+TYD.US,D,20220920,000000,31.94,32.22,31.79,32.05,33994,0
+TYD.US,D,20220921,000000,32.15,32.409,31.735,32.38,36027,0
+TYD.US,D,20220922,000000,31.35,31.4,30.8631,30.9201,91816,0
+TYD.US,D,20220923,000000,30.9,31.145,30.51,31.013,41577,0
+TYD.US,D,20220926,000000,30.53,30.53,29.36,29.5,127028,0
+TYD.US,D,20220927,000000,29.53,29.58,28.84,28.9,78756,0
+TYD.US,D,20220928,000000,30.02,30.9,29.8031,30.7879,62313,0
+TYD.US,D,20220929,000000,30.11,30.5,30.06,30.4107,15317,0
+TYD.US,D,20220930,000000,30.75,30.93,29.82,30.09,21653,0
+TYD.US,D,20221003,000000,30.93,31.7102,30.7324,31.1132,53606,0
+TYD.US,D,20221004,000000,31.58,31.8601,31.35,31.36,68696,0
+TYD.US,D,20221005,000000,30.75,30.81,30.27,30.452,24039,0
+TYD.US,D,20221006,000000,30.35,30.37,29.8582,29.9876,15889,0
+TYD.US,D,20221007,000000,29.5,29.7094,29.35,29.4916,42539,0
+TYD.US,D,20221010,000000,29.44,29.44,28.66,29.0261,30774,0
+TYD.US,D,20221011,000000,29.26,29.5701,29.1,29.1937,17168,0
+TYD.US,D,20221012,000000,29.04,29.56,29.04,29.4558,9238,0
+TYD.US,D,20221013,000000,28.37,29.49,28.37,29.0921,187609,0
+TYD.US,D,20221014,000000,29.3433,29.3433,28.5,28.6,173011,0
+TYD.US,D,20221017,000000,29.15,29.27,28.615,28.6201,21738,0
+TYD.US,D,20221018,000000,28.99,29,28.455,28.9,20147,0
+TYD.US,D,20221019,000000,28.22,28.375,27.93,27.98,36037,0
+TYD.US,D,20221020,000000,27.72,27.82,27.28,27.3,24643,0
+TYD.US,D,20221021,000000,26.97,27.6,26.97,27.47,321267,0
+TYD.US,D,20221024,000000,27.44,27.7,27.1444,27.43,42051,0
+TYD.US,D,20221025,000000,28.22,28.5801,28.19,28.3818,76991,0
+TYD.US,D,20221026,000000,28.6,28.94,28.6,28.7905,33959,0
+TYD.US,D,20221027,000000,29.07,29.54,28.92,29.48,62135,0
+TYD.US,D,20221028,000000,28.91,29.21,28.8583,28.99,29546,0
+TYD.US,D,20221031,000000,28.53,28.71,28.24,28.57,27732,0
+TYD.US,D,20221101,000000,29.2,29.24,28.4712,28.5371,24764,0
+TYD.US,D,20221102,000000,28.64,29.02,28.27,28.35,73163,0
+TYD.US,D,20221103,000000,27.6302,28.105,27.6286,27.96,29629,0
+TYD.US,D,20221104,000000,28.03,28.2042,27.8,27.87,20144,0
+TYD.US,D,20221107,000000,27.91,27.9439,27.51,27.51,27235,0
+TYD.US,D,20221108,000000,27.7696,28.21,27.7696,28.09,43534,0
+TYD.US,D,20221109,000000,27.99,28.4043,27.8942,28.35,22966,0
+TYD.US,D,20221110,000000,29.67,30.25,29.66,30.22,68001,0
+TYD.US,D,20221111,000000,29.86,30.17,29.8,30.11,38101,0
+TYD.US,D,20221114,000000,29.89,29.94,29.69,29.85,16581,0
+TYD.US,D,20221115,000000,30.29,30.5,30.037,30.5,31981,0
+TYD.US,D,20221116,000000,30.92,31.24,30.69,31.16,33136,0
+TYD.US,D,20221117,000000,30.57,30.57,30.37,30.54,53897,0
+TYD.US,D,20221118,000000,30.51,30.51,30.1259,30.19,16023,0
+TYD.US,D,20221121,000000,30.53,30.5444,30.07,30.13,20355,0
+TYD.US,D,20221122,000000,30.41,30.65,30.39,30.53,28711,0
+TYD.US,D,20221123,000000,30.75,31.08,30.73,31.03,34374,0
+TYD.US,D,20221125,000000,30.84,31.0188,30.8,31.0188,10388,0
+TYD.US,D,20221128,000000,31.1,31.235,30.9536,31.1,18932,0
+TYD.US,D,20221129,000000,30.61,30.94,30.61,30.66,36846,0
+TYD.US,D,20221130,000000,30.54,31.41,30.33,31.41,21552,0
+TYD.US,D,20221201,000000,31.59,32.45,31.59,32.45,55019,0
+TYD.US,D,20221202,000000,31.93,32.6415,31.6446,32.64,41877,0
+TYD.US,D,20221205,000000,32.02,32.11,31.62,31.73,36729,0
+TYD.US,D,20221206,000000,31.925,32.315,31.925,32.27,14960,0
+TYD.US,D,20221207,000000,32.68,33.169,32.61,33.12,28805,0
+TYD.US,D,20221208,000000,32.48,32.77,32.447,32.52,19462,0
+TYD.US,D,20221209,000000,32.22,32.2228,31.82,31.82,31139,0
+TYD.US,D,20221212,000000,32.22,32.27,31.57,31.6,34405,0
+TYD.US,D,20221213,000000,33.05,33.1289,32.39,32.39,31569,0
+TYD.US,D,20221214,000000,32.57,32.84,32.0817,32.71,61235,0
+TYD.US,D,20221215,000000,32.84,33.025,32.735,32.91,13463,0
+TYD.US,D,20221216,000000,32.18,32.81,32.1288,32.57,33763,0
+TYD.US,D,20221219,000000,32.02,32.05,31.7974,31.82,33171,0
+TYD.US,D,20221220,000000,30.93,31.1622,30.86,30.93,30538,0
+TYD.US,D,20221221,000000,31.37,31.38,30.94,31.05,13339,0
+TYD.US,D,20221222,000000,31.03,31.28,30.97,31.04,19175,0
+TYD.US,D,20221223,000000,30.62,30.7566,30.55,30.64,13278,0
+TYD.US,D,20221227,000000,30.09,30.27,29.7975,29.9,37342,0
+TYD.US,D,20221228,000000,29.89,30.0295,29.58,29.58,15531,0
+TYD.US,D,20221229,000000,29.76,30.05,29.76,29.96,23190,0
+TYD.US,D,20221230,000000,29.65,29.9556,29.48,29.62,44321,0
+TYD.US,D,20230103,000000,30.65,30.65,30.21,30.3,31921,0
+TYD.US,D,20230104,000000,31.08,31.11,30.7321,30.94,16761,0
+TYD.US,D,20230105,000000,30.43,30.86,30.3335,30.86,19616,0
+TYD.US,D,20230106,000000,30.85,32.05,30.79,32.05,42034,0
+TYD.US,D,20230109,000000,31.85,32.38,31.82,32.31,25774,0
+TYD.US,D,20230110,000000,31.89,31.94,31.47,31.67,39778,0
+TYD.US,D,20230111,000000,31.94,32.19,31.85,32.19,27035,0
+TYD.US,D,20230112,000000,32.595,33.06,32.21,33.06,29975,0
+TYD.US,D,20230113,000000,32.81,32.99,32.42,32.5,27874,0
+TYD.US,D,20230117,000000,32.25,32.504,32.18,32.18,17850,0
+TYD.US,D,20230118,000000,33.28,33.53,33.06,33.45,45632,0
+TYD.US,D,20230119,000000,33.34,33.4,33.2,33.3156,32294,0
+TYD.US,D,20230120,000000,32.82,32.87,32.5135,32.6348,25997,0
+TYD.US,D,20230123,000000,32.26,32.46,32.21,32.24,12476,0
+TYD.US,D,20230124,000000,32.35,32.83,32.25,32.77,16141,0
+TYD.US,D,20230125,000000,32.87,33.072,32.74,32.98,10919,0
+TYD.US,D,20230126,000000,32.76,32.8415,32.52,32.6,18917,0
+TYD.US,D,20230127,000000,32.1592,32.3881,32.1407,32.3877,16014,0
+TYD.US,D,20230130,000000,32.06,32.2426,32.04,32.1076,19804,0
+TYD.US,D,20230131,000000,32.41,32.58,32.18,32.58,16581,0
+TYD.US,D,20230201,000000,32.76,33.34,32.435,33.2,22429,0
+TYD.US,D,20230202,000000,33.5,33.72,33.17,33.17,27381,0
+TYD.US,D,20230203,000000,32.39,32.5192,32.05,32.17,27623,0
+TYD.US,D,20230206,000000,31.48,31.549,31.26,31.32,40006,0
+TYD.US,D,20230207,000000,31.23,31.638,31.0065,31.04,27070,0
+TYD.US,D,20230208,000000,31.095,31.3883,30.95,31.34,18863,0
+TYD.US,D,20230209,000000,31.53,31.56,30.85,30.89,32298,0
+TYD.US,D,20230210,000000,30.83,30.85,30.41,30.48,38155,0
+TYD.US,D,20230213,000000,30.51,30.73,30.4,30.66,25087,0
+TYD.US,D,20230214,000000,30.35,30.52,30.05,30.24,26201,0
+TYD.US,D,20230215,000000,30.06,30.16,29.89,30.02,15090,0
+TYD.US,D,20230216,000000,29.69,29.8682,29.59,29.63,25606,0
+TYD.US,D,20230217,000000,29.42,29.94,29.42,29.94,21716,0
+TYD.US,D,20230221,000000,29.31,29.31,28.88,28.88,39222,0
+TYD.US,D,20230222,000000,29.1,29.2955,29.01,29.01,16844,0
+TYD.US,D,20230223,000000,29.0881,29.425,29.03,29.33,24513,0
+TYD.US,D,20230224,000000,28.84,28.89,28.6,28.81,46440,0
+TYD.US,D,20230227,000000,29.08,29.135,28.96,29.03,20268,0
+TYD.US,D,20230228,000000,28.765,29.21,28.7142,29.14,13883,0
+TYD.US,D,20230301,000000,28.8582,28.89,28.485,28.5,26435,0
+TYD.US,D,20230302,000000,28.08,28.16,27.96,28.09,31057,0
+TYD.US,D,20230303,000000,28.6,28.82,28.4,28.82,30765,0
+TYD.US,D,20230306,000000,29,29,28.59,28.67,17955,0
+TYD.US,D,20230307,000000,28.81,28.84,28.51,28.69,16509,0
+TYD.US,D,20230308,000000,29,29.12,28.5201,28.64,66396,0
+TYD.US,D,20230309,000000,28.78,29.23,28.745,29.15,20943,0
+TYD.US,D,20230310,000000,30.28,30.76,30.09,30.73,121958,0
+TYD.US,D,20230313,000000,32.22,32.6,31.497,31.86,57225,0
+TYD.US,D,20230314,000000,31.09,31.29,30.7517,30.93,17078,0
+TYD.US,D,20230315,000000,32.52,33,31.88,32.28,66476,0
+TYD.US,D,20230316,000000,32.79,32.87,31.271,31.38,38278,0
+TYD.US,D,20230317,000000,32.09,32.77,32.09,32.46,38665,0
+TYD.US,D,20230320,000000,32.64,32.64,31.83,32.08,37635,0
+TYD.US,D,20230321,000000,31.2,31.48,31,31.14,23839,0
+TYD.US,D,20230322,000000,31,32.33,30.85,32.26,67544,0
+TYD.US,D,20230323,000000,32.23,32.92,32.03,32.92,56473,0
+TYD.US,D,20230324,000000,33.47,33.6,32.815,32.96,54308,0
+TYD.US,D,20230327,000000,31.95,32.1299,31.62,31.72,124512,0
+TYD.US,D,20230328,000000,31.5,31.71,31.4,31.64,31468,0
+TYD.US,D,20230329,000000,31.28,31.59,31.25,31.5,40434,0
+TYD.US,D,20230330,000000,31.38,31.63,31.35,31.52,6652,0
+TYD.US,D,20230331,000000,31.73,32.13,31.6,32.12,50031,0
+TYD.US,D,20230403,000000,31.96,32.74,31.855,32.45,43142,0
+TYD.US,D,20230404,000000,32.11,33.2199,32.03,33.11,31754,0
+TYD.US,D,20230405,000000,33.48,33.81,33.4086,33.49,35938,0
+TYD.US,D,20230406,000000,33.57,33.74,33.48,33.48,36444,0
+TYD.US,D,20230410,000000,32.78,32.78,32.4,32.46,33764,0
+TYD.US,D,20230411,000000,32.52,32.52,32.2701,32.4,16444,0
+TYD.US,D,20230412,000000,32.93,32.93,32.42,32.69,13251,0
+TYD.US,D,20230413,000000,32.9,33.01,32.345,32.35,20308,0
+TYD.US,D,20230414,000000,32.03,32.0577,31.79,31.84,62566,0
+TYD.US,D,20230417,000000,31.49,31.585,31.23,31.3,51630,0
+TYD.US,D,20230418,000000,31.33,31.575,31.2769,31.44,26334,0
+TYD.US,D,20230419,000000,31.2,31.27,30.99,31.21,12373,0
+TYD.US,D,20230420,000000,31.64,31.79,31.64,31.7,7328,0
+TYD.US,D,20230421,000000,31.89,32,31.435,31.48,22024,0
+TYD.US,D,20230424,000000,31.77,31.97,31.7354,31.97,21163,0
+TYD.US,D,20230425,000000,32.46,32.9416,32.46,32.92,29778,0
+TYD.US,D,20230426,000000,32.89,32.96,32.31,32.51,22113,0
+TYD.US,D,20230427,000000,32.05,32.13,31.74,31.85,35429,0
+TYD.US,D,20230428,000000,32.41,32.58,32.21,32.58,18155,0
+TYD.US,D,20230501,000000,32.15,32.2,31.25,31.31,35276,0
+TYD.US,D,20230502,000000,31.61,32.65,31.61,32.64,54984,0
+TYD.US,D,20230503,000000,32.9,33.28,32.74,33.28,27606,0
+TYD.US,D,20230504,000000,32.96,33.7,32.96,33.22,30773,0
+TYD.US,D,20230505,000000,32.61,32.63,32.42,32.59,41479,0
+TYD.US,D,20230508,000000,32.05,32.25,31.98,32,64520,0
+TYD.US,D,20230509,000000,32.04,32.1,31.84,31.84,32618,0
+TYD.US,D,20230510,000000,32.36,32.7059,32.35,32.63,22313,0
+TYD.US,D,20230511,000000,33.13,33.319,32.88,33,22185,0
+TYD.US,D,20230512,000000,32.88,32.91,32.3,32.34,28676,0
+TYD.US,D,20230515,000000,32,32.119,31.96,32.05,6483,0
+TYD.US,D,20230516,000000,31.77,31.8399,31.57,31.82,30418,0
+TYD.US,D,20230517,000000,31.88,31.88,31.33,31.47,49211,0
+TYD.US,D,20230518,000000,31.1,31.12,30.78,30.8,62136,0
+TYD.US,D,20230519,000000,30.49,30.8973,30.3599,30.42,49043,0
+TYD.US,D,20230522,000000,30.49,30.62,30.24,30.28,36345,0
+TYD.US,D,20230523,000000,30.22,30.58,30.1,30.37,27234,0
+TYD.US,D,20230524,000000,30.59,30.59,30.18,30.26,23359,0
+TYD.US,D,20230525,000000,30.06,30.06,29.56,29.66,33403,0
+TYD.US,D,20230526,000000,29.45,29.73,29.3,29.73,44855,0
+TYD.US,D,20230530,000000,30,30.4293,29.979,30.4,52270,0
+TYD.US,D,20230531,000000,30.45,30.8994,30.39,30.83,33468,0
+TYD.US,D,20230601,000000,31.1,31.15,30.9254,30.97,20973,0
+TYD.US,D,20230602,000000,30.81,30.81,30.215,30.255,35517,0
+TYD.US,D,20230605,000000,29.85,30.45,29.85,30.2587,34782,0
+TYD.US,D,20230606,000000,30.3,30.32,30.03,30.25,11433,0
+TYD.US,D,20230607,000000,30.09,30.2,29.6,29.63,40112,0
+TYD.US,D,20230608,000000,29.745,30.172,29.745,30.172,16893,0
+TYD.US,D,20230609,000000,29.84,29.95,29.67,29.8,7775,0
+TYD.US,D,20230612,000000,29.95,30,29.6,29.95,14835,0
+TYD.US,D,20230613,000000,30.11,30.11,29.15,29.337,18394,0
+TYD.US,D,20230614,000000,29.51,29.7088,29.25,29.4861,29041,0
+TYD.US,D,20230615,000000,29.88,30.1319,29.8301,30.06,37604,0
+TYD.US,D,20230616,000000,29.68,29.7597,29.47,29.74,46357,0
+TYD.US,D,20230620,000000,29.83,30.11,29.83,29.9807,29153,0
+TYD.US,D,20230621,000000,29.48,29.853,29.35,29.76,83998,0
+TYD.US,D,20230622,000000,29.55,29.62,29.25,29.3065,81210,0
+TYD.US,D,20230623,000000,30,30,29.56,29.63,64247,0
+TYD.US,D,20230626,000000,29.768,29.878,29.7,29.7981,12317,0
+TYD.US,D,20230627,000000,29.79,29.95,29.4015,29.53,35768,0
+TYD.US,D,20230628,000000,29.66,29.87,29.5282,29.87,22766,0
+TYD.US,D,20230629,000000,29.09,29.09,28.78,28.94,100691,0
+TYD.US,D,20230630,000000,28.94,29.1507,28.85,29.05,56251,0
+TYD.US,D,20230703,000000,28.99,29.26,28.7427,28.7907,40732,0
+TYD.US,D,20230705,000000,28.73,28.73,28.2,28.35,65437,0
+TYD.US,D,20230706,000000,27.63,27.7,27.3,27.54,74526,0
+TYD.US,D,20230707,000000,27.41,27.7,27.3906,27.4787,34262,0
+TYD.US,D,20230710,000000,27.59,27.975,27.57,27.8655,13398,0
+TYD.US,D,20230711,000000,28.05,28.1207,27.91,28.04,64969,0
+TYD.US,D,20230712,000000,28.53,28.98,28.48,28.81,78979,0
+TYD.US,D,20230713,000000,29.2981,29.7,29.14,29.59,87719,0
+TYD.US,D,20230714,000000,29.38,29.4297,29.0677,29.09,20342,0
+TYD.US,D,20230717,000000,29.07,29.28,29.02,29.22,13376,0
+TYD.US,D,20230718,000000,29.43,29.57,29.25,29.295,13581,0
+TYD.US,D,20230719,000000,29.42,29.65,29.29,29.6118,147669,0
+TYD.US,D,20230720,000000,29.07,29.19,28.7529,28.9,37758,0
+TYD.US,D,20230721,000000,28.97,29.1,28.92,28.97,42653,0
+TYD.US,D,20230724,000000,29.01,29.1582,28.74,28.74,82649,0
+TYD.US,D,20230725,000000,28.44,28.58,28.4,28.57,64765,0
+TYD.US,D,20230726,000000,28.66,28.83,28.56,28.7912,50777,0
+TYD.US,D,20230727,000000,28.5,28.6172,27.8,27.93,100520,0
+TYD.US,D,20230728,000000,27.99,28.24,27.97,28.1654,27731,0
+TYD.US,D,20230731,000000,28.02,28.35,28.02,28.21,31243,0
+TYD.US,D,20230801,000000,27.87,27.9,27.61,27.7162,50979,0
+TYD.US,D,20230802,000000,27.52,27.59,27.2235,27.57,95071,0
+TYD.US,D,20230803,000000,27.06,27.06,26.88,26.9118,110346,0
+TYD.US,D,20230804,000000,27.25,27.83,27.24,27.76,58014,0
+TYD.US,D,20230807,000000,27.71,27.71,27.48,27.58,25040,0
+TYD.US,D,20230808,000000,28,28.16,27.8701,27.9589,20197,0
+TYD.US,D,20230809,000000,28.08,28.15,27.9,28.04,174171,0
+TYD.US,D,20230810,000000,28.01,28.1391,27.37,27.37,16186,0
+TYD.US,D,20230811,000000,26.98,27.2859,26.8801,26.92,26366,0
+TYD.US,D,20230814,000000,26.78,26.931,26.6299,26.745,17982,0
+TYD.US,D,20230815,000000,26.65,26.909,26.56,26.62,12536,0
+TYD.US,D,20230816,000000,26.59,26.745,26.22,26.285,62119,0
+TYD.US,D,20230817,000000,26.28,26.28,25.96,26.2,68955,0
+TYD.US,D,20230818,000000,26.33,26.5449,26.2615,26.42,62083,0
+TYD.US,D,20230821,000000,26.01,26.0786,25.7901,25.87,160871,0
+TYD.US,D,20230822,000000,25.83,25.97,25.72,25.88,163514,0
+TYD.US,D,20230823,000000,26.35,26.72,26.35,26.7118,38417,0
+TYD.US,D,20230824,000000,26.45,26.71,26.41,26.48,74491,0
+TYD.US,D,20230825,000000,26.35,26.46,26.11,26.41,23273,0
+TYD.US,D,20230828,000000,26.58,26.6129,26.41,26.61,9086,0
+TYD.US,D,20230829,000000,26.41,27.18,26.41,27.17,25078,0
+TYD.US,D,20230830,000000,27.3,27.3,27.0801,27.14,28902,0
+TYD.US,D,20230831,000000,27.16,27.3799,27.15,27.29,20009,0
+TYD.US,D,20230901,000000,27.24,27.24,26.7,26.76,64788,0
+TYD.US,D,20230905,000000,26.53,26.53,26.23,26.25,31858,0
+TYD.US,D,20230906,000000,26.3501,26.3885,26.03,26.08,60407,0
+TYD.US,D,20230907,000000,26.1665,26.3399,26.13,26.2982,23030,0
+TYD.US,D,20230908,000000,26.518,26.59,26.27,26.3,26670,0
+TYD.US,D,20230911,000000,26.1,26.21,26.0413,26.1597,35735,0
+TYD.US,D,20230912,000000,26.12,26.2622,26.08,26.21,11250,0
+TYD.US,D,20230913,000000,26.03,26.43,26.03,26.32,18194,0
+TYD.US,D,20230914,000000,26.38,26.44,26.1,26.1434,10509,0
+TYD.US,D,20230915,000000,26.01,26.012,25.85,25.9,104219,0
+TYD.US,D,20230918,000000,25.79,25.99,25.79,25.94,20872,0
+TYD.US,D,20230919,000000,25.62,25.695,25.47,25.51,70075,0
+TYD.US,D,20230920,000000,25.67,25.77,25.39,25.39,42471,0
+TYD.US,D,20230921,000000,24.88,24.9692,24.785,24.82,59766,0
+TYD.US,D,20230922,000000,24.91,25.165,24.8512,25.125,30156,0
+TYD.US,D,20230925,000000,24.6,24.75,24.55,24.55,61468,0
+TYD.US,D,20230926,000000,24.72,24.72,24.4401,24.51,35196,0
+TYD.US,D,20230927,000000,24.6481,24.6481,24.01,24.21,55239,0
+TYD.US,D,20230928,000000,23.97,24.37,23.82,24.37,38381,0
+TYD.US,D,20230929,000000,24.66,24.73,24.24,24.4,47678,0
+TYD.US,D,20231002,000000,24.03,24.06,23.685,23.83,32052,0
+TYD.US,D,20231003,000000,23.58,23.7252,23.1201,23.15,75223,0
+TYD.US,D,20231004,000000,23.38,23.6399,23.25,23.615,37056,0
+TYD.US,D,20231005,000000,23.72,23.763,23.64,23.71,15382,0
+TYD.US,D,20231006,000000,23.06,23.47,23,23.3,32932,0
+TYD.US,D,20231009,000000,23.81,24.18,23.7198,24.18,50295,0
+TYD.US,D,20231010,000000,23.86,24.22,23.72,24.04,60197,0
+TYD.US,D,20231011,000000,24.37,24.46,24.16,24.43,36075,0
+TYD.US,D,20231012,000000,24.23,24.27,23.59,23.68,37605,0
+TYD.US,D,20231013,000000,24.25,24.25,23.98,24.15,47567,0
+TYD.US,D,20231016,000000,23.72,23.77,23.6088,23.72,22073,0
+TYD.US,D,20231017,000000,23.07,23.161,22.9,23.02,71666,0
+TYD.US,D,20231018,000000,22.86,22.89,22.6,22.71,45932,0
+TYD.US,D,20231019,000000,22.43,22.68,22.25,22.37,78009,0
+TYD.US,D,20231020,000000,22.54,22.81,22.53,22.71,45948,0
+TYD.US,D,20231023,000000,22.55,23.1,22.3504,22.98,112417,0
+TYD.US,D,20231024,000000,23,23.14,22.8128,23.14,29005,0
+TYD.US,D,20231025,000000,22.7527,22.7699,22.42,22.53,41099,0
+TYD.US,D,20231026,000000,22.54,23.0399,22.54,23,41012,0
+TYD.US,D,20231027,000000,22.94,23.1,22.82,23.1,28896,0
+TYD.US,D,20231030,000000,22.76,22.94,22.65,22.8575,26508,0
+TYD.US,D,20231031,000000,22.9,22.98,22.7684,22.7684,21301,0
+TYD.US,D,20231101,000000,22.93,23.5399,22.9,23.5,55443,0
+TYD.US,D,20231102,000000,24.1,24.11,23.75,23.95,75444,0
+TYD.US,D,20231103,000000,24.81,24.92,24.445,24.4645,83497,0
+TYD.US,D,20231106,000000,24.22,24.22,23.96,24.02,138814,0
+TYD.US,D,20231107,000000,24.28,24.57,24.26,24.4,44060,0
+TYD.US,D,20231108,000000,24.48,24.7681,24.42,24.7,92979,0
+TYD.US,D,20231109,000000,24.59,24.59,23.92,23.97,33101,0
+TYD.US,D,20231110,000000,24.2,24.2199,23.941,24.0307,20696,0
+TYD.US,D,20231113,000000,23.79,24.01,23.62,23.99,43243,0
+TYD.US,D,20231114,000000,25.01,25.1,24.895,25.0499,78794,0
+TYD.US,D,20231115,000000,24.72,24.72,24.41,24.51,38202,0
+TYD.US,D,20231116,000000,24.9,25.09,24.85,24.99,60836,0
+TYD.US,D,20231117,000000,25.1,25.1006,24.87,25.026,54109,0
+TYD.US,D,20231120,000000,24.883,25.18,24.85,25.14,58572,0
+TYD.US,D,20231121,000000,25.2,25.2999,25.0253,25.22,24336,0
+TYD.US,D,20231122,000000,25.36,25.36,24.96,25.18,32580,0
+TYD.US,D,20231124,000000,24.88,24.88,24.7441,24.8,19652,0
+TYD.US,D,20231127,000000,25,25.3163,24.92,25.3163,19153,0
+TYD.US,D,20231128,000000,25.27,25.67,25.19,25.66,52301,0
+TYD.US,D,20231129,000000,25.9,26.1,25.78,26.0261,35681,0
+TYD.US,D,20231130,000000,25.79,25.79,25.48,25.61,35643,0
+TYD.US,D,20231201,000000,25.68,26.3899,25.6247,26.3,167493,0
+TYD.US,D,20231204,000000,26.01,26.2,25.85,25.99,46302,0
+TYD.US,D,20231205,000000,26.3,26.5996,26.2958,26.52,87344,0
+TYD.US,D,20231206,000000,26.79,27.07,26.63,26.86,133935,0
+TYD.US,D,20231207,000000,26.697,26.95,26.69,26.77,35962,0
+TYD.US,D,20231208,000000,26.33,26.35,26.03,26.2037,146952,0
+TYD.US,D,20231211,000000,26.05,26.23,25.9097,26.13,57419,0
+TYD.US,D,20231212,000000,26.22,26.42,26.13,26.42,91668,0
+TYD.US,D,20231213,000000,26.63,27.6199,26.5469,27.46,294618,0
+TYD.US,D,20231214,000000,27.97,28.38,27.87,28.1861,209193,0
+TYD.US,D,20231215,000000,27.99,28.1693,27.95,28.1,38188,0
+TYD.US,D,20231218,000000,27.88,27.9401,27.7654,27.85,32055,0
+TYD.US,D,20231219,000000,28.01,28.23,27.9919,28.09,25738,0
+TYD.US,D,20231220,000000,28.27,28.485,28.0701,28.48,38065,0
+TYD.US,D,20231221,000000,28.38,28.38,27.91,27.9815,47548,0
+TYD.US,D,20231222,000000,28.22,28.22,27.79,27.903,43958,0
+TYD.US,D,20231226,000000,27.93,28.005,27.8501,27.93,38473,0
+TYD.US,D,20231227,000000,28.37,28.619,28.251,28.6,59752,0
+TYD.US,D,20231228,000000,28.41,28.5592,28.15,28.2416,70752,0
+TYD.US,D,20231229,000000,28.05,28.195,27.94,28.015,71591,0
+TYD.US,D,20240102,000000,27.66,27.7783,27.58,27.73,76622,0
+TYD.US,D,20240103,000000,27.37,27.9086,27.28,27.8836,146487,0
+TYD.US,D,20240104,000000,27.44,27.485,27.2812,27.3591,31526,0
+TYD.US,D,20240105,000000,27.01,27.63,27.01,27.0597,55329,0
+TYD.US,D,20240108,000000,27.06,27.5699,27.06,27.36,57062,0
+TYD.US,D,20240109,000000,27.18,27.385,27.18,27.32,7291,0
+TYD.US,D,20240110,000000,27.4,27.48,27.13,27.13,23631,0
+TYD.US,D,20240111,000000,27.28,27.6399,27.15,27.55,53099,0
+TYD.US,D,20240112,000000,27.83,27.96,27.64,27.76,22496,0
+TYD.US,D,20240116,000000,27.49,27.49,26.97,27.1077,47549,0
+TYD.US,D,20240117,000000,26.81,26.87,26.69,26.79,54651,0
+TYD.US,D,20240118,000000,26.71,26.81,26.53,26.59,34032,0
+TYD.US,D,20240119,000000,26.5,26.6,26.29,26.5884,20137,0
+TYD.US,D,20240122,000000,26.8,26.96,26.77,26.86,35306,0
+TYD.US,D,20240123,000000,26.69,26.69,26.54,26.66,74643,0
+TYD.US,D,20240124,000000,26.91,26.93,26.37,26.43,47916,0
+TYD.US,D,20240125,000000,26.68,26.73,26.5599,26.73,10461,0
+TYD.US,D,20240126,000000,26.72,26.72,26.475,26.59,15410,0
+TYD.US,D,20240129,000000,26.76,27.0801,26.76,27,82016,0
+TYD.US,D,20240130,000000,27.07,27.2,26.84,27.07,32052,0
+TYD.US,D,20240131,000000,27.53,27.7893,27.476,27.71,66465,0
+TYD.US,D,20240201,000000,28.07,28.52,28.02,28.32,103862,0
+TYD.US,D,20240202,000000,27.37,27.46,27.02,27.23,95451,0
+TYD.US,D,20240205,000000,26.56,26.66,26.29,26.39,87579,0
+TYD.US,D,20240206,000000,26.39,26.8594,26.39,26.84,71302,0
+TYD.US,D,20240207,000000,26.67,26.96,26.5987,26.64,16436,0
+TYD.US,D,20240208,000000,26.47,26.5,26.2809,26.3361,38188,0
+TYD.US,D,20240209,000000,26.19,26.2476,26.13,26.15,17573,0
+TYD.US,D,20240212,000000,26.24,26.34,26.14,26.21,38130,0
+TYD.US,D,20240213,000000,25.72,25.72,25.37,25.41,67102,0
+TYD.US,D,20240214,000000,25.41,25.77,25.41,25.675,93890,0
+TYD.US,D,20240215,000000,25.96,26.042,25.79,25.85,42265,0
+TYD.US,D,20240216,000000,25.41,25.5206,25.35,25.52,45467,0
+TYD.US,D,20240220,000000,25.58,25.76,25.58,25.65,38974,0
+TYD.US,D,20240221,000000,25.71,25.71,25.34,25.39,16052,0
+TYD.US,D,20240222,000000,25.3,25.465,25.25,25.3377,15133,0
+TYD.US,D,20240223,000000,25.32,25.78,25.32,25.73,55183,0
+TYD.US,D,20240226,000000,25.73,25.73,25.45,25.53,16860,0
+TYD.US,D,20240227,000000,25.5,25.53,25.355,25.39,16825,0
+TYD.US,D,20240228,000000,25.49,25.6596,25.44,25.6596,11095,0
+TYD.US,D,20240229,000000,25.67,25.89,25.67,25.82,40519,0
+TYD.US,D,20240301,000000,25.61,26.18,25.51,26.12,50415,0
+TYD.US,D,20240304,000000,25.92,26.001,25.865,25.98,50145,0
+TYD.US,D,20240305,000000,26.27,26.51,26.27,26.45,34499,0
+TYD.US,D,20240306,000000,26.62,26.749,26.48,26.64,46864,0
+TYD.US,D,20240307,000000,26.81,26.81,26.562,26.7105,17119,0
+TYD.US,D,20240308,000000,26.8,26.9195,26.7,26.8,40867,0
+TYD.US,D,20240311,000000,26.74,26.79,26.6081,26.62,37601,0
+TYD.US,D,20240312,000000,26.47,26.47,26.26,26.32,54124,0
+TYD.US,D,20240313,000000,26.26,26.2948,26.12,26.135,21004,0
+TYD.US,D,20240314,000000,25.88,25.88,25.5401,25.59,45808,0
+TYD.US,D,20240315,000000,25.39,25.47,25.35,25.42,72094,0
+TYD.US,D,20240318,000000,25.36,25.42,25.24,25.32,13264,0
+TYD.US,D,20240319,000000,25.36,25.6,25.36,25.42,33220,0
+TYD.US,D,20240320,000000,25.53,25.7635,25.42,25.68,33881,0
+TYD.US,D,20240321,000000,25.9,25.9,25.58,25.69,105953,0
+TYD.US,D,20240322,000000,26.07,26.07,25.95,26.005,23979,0
+TYD.US,D,20240325,000000,26.04,26.04,25.7113,25.83,20931,0
+TYD.US,D,20240326,000000,25.741,25.93,25.6757,25.9,14427,0
+TYD.US,D,20240327,000000,25.91,26.1997,25.91,26.19,18755,0
+TYD.US,D,20240328,000000,26.03,26.1671,25.9205,26.08,20202,0
+TYD.US,D,20240401,000000,26.02,26.02,25.3,25.37,81967,0
+TYD.US,D,20240402,000000,25.03,25.21,24.95,25.1816,44242,0
+TYD.US,D,20240403,000000,24.9,25.29,24.8119,25.29,28358,0
+TYD.US,D,20240404,000000,25.405,25.55,25.2114,25.49,31878,0
+TYD.US,D,20240405,000000,25.1691,25.26,24.94,24.94,21473,0
+TYD.US,D,20240408,000000,24.79,24.89,24.68,24.84,43111,0
+TYD.US,D,20240409,000000,25,25.14,25,25.0882,10506,0
+TYD.US,D,20240410,000000,24.42,24.4996,23.98,24.05,59377,0
+TYD.US,D,20240411,000000,24.14,24.18,23.8999,24.02,22374,0
+TYD.US,D,20240412,000000,24.4,24.43,24.265,24.28,25696,0
+TYD.US,D,20240415,000000,23.82,23.82,23.53,23.79,75281,0
+TYD.US,D,20240416,000000,23.44,23.625,23.3699,23.53,99462,0
+TYD.US,D,20240417,000000,23.78,23.96,23.63,23.93,33915,0
+TYD.US,D,20240418,000000,23.88,23.88,23.57,23.66,31513,0
+TYD.US,D,20240419,000000,23.85,23.85,23.68,23.78,24521,0
+TYD.US,D,20240422,000000,23.66,23.779,23.5731,23.7514,33417,0
+TYD.US,D,20240423,000000,23.68,24.0399,23.65,23.808,15150,0
+TYD.US,D,20240424,000000,23.71,23.71,23.48,23.65,18824,0
+TYD.US,D,20240425,000000,23.23,23.41,23.15,23.3163,74150,0
+TYD.US,D,20240426,000000,23.5,23.6299,23.43,23.47,25587,0
+TYD.US,D,20240429,000000,23.59,23.81,23.59,23.76,16531,0
+TYD.US,D,20240430,000000,23.47,23.59,23.3406,23.39,28790,0
+TYD.US,D,20240501,000000,23.57,23.96,23.4901,23.7298,30440,0
+TYD.US,D,20240502,000000,23.6954,24.0658,23.65,23.984,16543,0
+TYD.US,D,20240503,000000,24.56,24.578,24.281,24.39,44896,0
+TYD.US,D,20240506,000000,24.45,24.53,24.37,24.51,29095,0
+TYD.US,D,20240507,000000,24.76,24.8699,24.57,24.6347,38287,0
+TYD.US,D,20240508,000000,24.45,24.5699,24.4308,24.46,29222,0
+TYD.US,D,20240509,000000,24.43,24.7,24.4,24.65,23221,0
+TYD.US,D,20240510,000000,24.5,24.5,24.35,24.4399,15230,0
+TYD.US,D,20240513,000000,24.6,24.61,24.42,24.5,12669,0
+TYD.US,D,20240514,000000,24.53,24.695,24.5,24.6772,15465,0
+TYD.US,D,20240515,000000,25.1,25.29,24.98,25.215,52315,0
+TYD.US,D,20240516,000000,25.23,25.23,25,25.005,63798,0
+TYD.US,D,20240517,000000,24.88,24.94,24.78,24.81,24083,0
+TYD.US,D,20240520,000000,24.64,24.78,24.64,24.7,31490,0
+TYD.US,D,20240521,000000,24.925,24.93,24.8107,24.9,12121,0
+TYD.US,D,20240522,000000,24.75,24.86,24.71,24.764,23863,0
+TYD.US,D,20240523,000000,24.7,24.7,24.37,24.4368,33476,0
+TYD.US,D,20240524,000000,24.43,24.57,24.35,24.57,12425,0
+TYD.US,D,20240528,000000,24.68,24.68,24.1,24.17,21307,0
+TYD.US,D,20240529,000000,23.99,23.99,23.69,23.7899,19855,0
+TYD.US,D,20240530,000000,23.98,24.1499,23.98,24.11,6888,0
+TYD.US,D,20240531,000000,24.41,24.45,24.31,24.4,19605,0
+TYD.US,D,20240603,000000,24.49,24.95,24.49,24.92,36936,0
+TYD.US,D,20240604,000000,25.14,25.39,25.09,25.352,81430,0
+TYD.US,D,20240605,000000,25.43,25.59,25.09,25.5144,111148,0
+TYD.US,D,20240606,000000,25.47,25.5899,25.42,25.57,24159,0
+TYD.US,D,20240607,000000,24.84,24.88,24.67,24.673,71456,0
+TYD.US,D,20240610,000000,24.54,24.61,24.48,24.516,16614,0
+TYD.US,D,20240611,000000,24.68,24.9489,24.616,24.9381,16354,0
+TYD.US,D,20240612,000000,25.58,25.78,25.28,25.39,66644,0
+TYD.US,D,20240613,000000,25.6,25.94,25.57,25.83,39836,0
+TYD.US,D,20240614,000000,25.95,26.0195,25.85,25.9709,60743,0
+TYD.US,D,20240617,000000,25.63,25.659,25.5,25.63,29334,0
+TYD.US,D,20240618,000000,25.77,25.98,25.7004,25.97,35401,0
+TYD.US,D,20240620,000000,25.57,25.78,25.4919,25.6889,25933,0
+TYD.US,D,20240621,000000,25.87,25.94,25.62,25.74,17671,0
+TYD.US,D,20240624,000000,25.75,25.7792,25.62,25.725,20985,0
+TYD.US,D,20240625,000000,25.47,25.62,25.4,25.61,36021,0
+TYD.US,D,20240626,000000,25.21,25.24,25.08,25.1379,57130,0
+TYD.US,D,20240627,000000,25.2,25.3499,25.2,25.265,25657,0
+TYD.US,D,20240628,000000,25.44,25.45,24.85,24.88,32197,0
+TYD.US,D,20240701,000000,24.46,24.55,24.23,24.3,25590,0
+TYD.US,D,20240702,000000,24.6,24.6399,24.44,24.58,45451,0
+TYD.US,D,20240703,000000,24.66,25.07,24.65,24.99,21207,0
+TYD.US,D,20240705,000000,25.26,25.45,25.1301,25.42,44474,0
+TYD.US,D,20240708,000000,25.34,25.4999,25.2701,25.4182,40033,0
+TYD.US,D,20240709,000000,25.33,25.36,25.1101,25.32,23615,0
+TYD.US,D,20240710,000000,25.41,25.41,25.24,25.38,27929,0
+TYD.US,D,20240711,000000,25.88,26.0499,25.8,25.84,44829,0
+TYD.US,D,20240712,000000,25.89,26,25.81,25.97,30086,0
+TYD.US,D,20240715,000000,25.82,25.88,25.69,25.7045,40558,0
+TYD.US,D,20240716,000000,25.91,26.09,25.8,26.06,47673,0
+TYD.US,D,20240717,000000,25.94,26.18,25.9,26.18,26758,0
+TYD.US,D,20240718,000000,25.94,26.1099,25.85,25.87,28527,0
+TYD.US,D,20240719,000000,25.73,25.73,25.5785,25.61,22453,0
+TYD.US,D,20240722,000000,25.65,25.7512,25.435,25.55,55263,0
+TYD.US,D,20240723,000000,25.561,25.76,25.56,25.56,122558,0
+TYD.US,D,20240724,000000,25.82,25.839,25.41,25.44,39954,0
+TYD.US,D,20240725,000000,25.6,25.8,25.51,25.59,59230,0
+TYD.US,D,20240726,000000,25.92,25.95,25.7814,25.93,53850,0
+TYD.US,D,20240729,000000,26.18,26.18,25.9801,26.03,74083,0
+TYD.US,D,20240730,000000,26.0769,26.2681,25.995,26.16,41536,0
+TYD.US,D,20240731,000000,26.35,26.75,26.25,26.72,60814,0
+TYD.US,D,20240801,000000,26.95,27.26,26.92,27.13,85699,0
+TYD.US,D,20240802,000000,27.85,28.42,27.85,28.38,177247,0
+TYD.US,D,20240805,000000,29.11,29.11,28.057,28.41,188149,0
+TYD.US,D,20240806,000000,28.31,28.31,27.5701,27.64,635551,0
+TYD.US,D,20240807,000000,27.47,27.4969,27.175,27.34,78704,0
+TYD.US,D,20240808,000000,27.05,27.1284,26.9,27.12,155954,0
+TYD.US,D,20240809,000000,27.47,27.47,27.3001,27.34,164848,0
+TYD.US,D,20240812,000000,27.3,27.6399,27.2,27.6,86097,0
+TYD.US,D,20240813,000000,27.94,27.96,27.8,27.95,138654,0
+TYD.US,D,20240814,000000,27.9,28.16,27.85,28.04,54090,0
+TYD.US,D,20240815,000000,27.3,27.53,27.3,27.53,67163,0
+TYD.US,D,20240816,000000,27.69,27.69,27.49,27.67,277308,0
+TYD.US,D,20240819,000000,27.66,27.8499,27.6046,27.76,143060,0
+TYD.US,D,20240820,000000,27.9,28.08,27.8861,28.04,238036,0
+TYD.US,D,20240821,000000,28.09,28.43,27.98,28.25,402727,0
+TYD.US,D,20240822,000000,28.11,28.11,27.73,27.83,106554,0
+TYD.US,D,20240823,000000,27.97,28.2677,27.885,28.16,58834,0
+TYD.US,D,20240826,000000,28.41,28.41,28.05,28.09,42234,0
+TYD.US,D,20240827,000000,27.8,28.0699,27.8,28.01,72220,0
+TYD.US,D,20240828,000000,28.09,28.0921,27.96,27.97,48601,0
+TYD.US,D,20240829,000000,27.82,27.8439,27.72,27.83,99971,0
+TYD.US,D,20240830,000000,27.84,27.85,27.48,27.48,114025,0
+TYD.US,D,20240903,000000,27.94,28.0706,27.891,28.01,49454,0
+TYD.US,D,20240904,000000,28.16,28.57,28.11,28.49,201218,0
+TYD.US,D,20240905,000000,28.77,28.77,28.44,28.7,138232,0
+TYD.US,D,20240906,000000,28.77,29.1658,28.539,28.83,103466,0
+TYD.US,D,20240909,000000,28.78,28.97,28.64,28.93,51968,0
+TYD.US,D,20240910,000000,28.88,29.309,28.88,29.29,82494,0
+TYD.US,D,20240911,000000,29.07,29.4399,29.04,29.17,81363,0
+TYD.US,D,20240912,000000,29.0862,29.21,28.8963,29.02,204707,0
+TYD.US,D,20240913,000000,29.25,29.27,29.0895,29.17,39134,0
+TYD.US,D,20240916,000000,29.26,29.4315,29.1798,29.42,57160,0
+TYD.US,D,20240917,000000,29.41,29.41,29.18,29.26,59665,0
+TYD.US,D,20240918,000000,29.09,29.25,28.82,28.82,102510,0
+TYD.US,D,20240919,000000,28.69,28.78,28.53,28.78,156562,0
+TYD.US,D,20240920,000000,28.67,28.8004,28.5,28.74,68334,0
+TYD.US,D,20240923,000000,28.49,28.72,28.32,28.67,72288,0
+TYD.US,D,20240924,000000,28.23,28.55,28.13,28.55,43605,0
+TYD.US,D,20240925,000000,28.29,28.33,28.17,28.19,40329,0
+TYD.US,D,20240926,000000,28.22,28.25,27.96,28.07,70765,0
+TYD.US,D,20240927,000000,28.32,28.43,28.21,28.33,43390,0
+TYD.US,D,20240930,000000,28.321,28.35,28.03,28.12,43998,0
+TYD.US,D,20241001,000000,28.52,28.695,28.3785,28.48,67810,0
+TYD.US,D,20241002,000000,28.07,28.2,27.995,28.2,29333,0
+TYD.US,D,20241003,000000,28.01,28.0296,27.75,27.79,43935,0
+TYD.US,D,20241004,000000,27.17,27.18,26.92,26.96,92519,0
+TYD.US,D,20241007,000000,26.64,26.7684,26.6,26.66,72366,0
+TYD.US,D,20241008,000000,26.55,26.69,26.49,26.67,44417,0
+TYD.US,D,20241009,000000,26.6,26.6,26.37,26.41,64352,0
+TYD.US,D,20241010,000000,26.3,26.4194,26.17,26.36,59332,0
+TYD.US,D,20241011,000000,26.3,26.46,26.23,26.36,49912,0
+TYD.US,D,20241014,000000,26.09,26.25,26.0009,26.22,120840,0
+TYD.US,D,20241015,000000,26.5,26.664,26.4901,26.64,152372,0
+TYD.US,D,20241016,000000,26.73,26.8401,26.7,26.73,145017,0
+TYD.US,D,20241017,000000,26.45,26.45,26.27,26.32,81243,0
+TYD.US,D,20241018,000000,26.47,26.477,26.38,26.39,35341,0
+TYD.US,D,20241021,000000,26.11,26.11,25.78,25.78,92306,0
+TYD.US,D,20241022,000000,25.84,25.8943,25.6399,25.72,60371,0
+TYD.US,D,20241023,000000,25.49,25.5898,25.4,25.53,130304,0
+TYD.US,D,20241024,000000,25.6,25.78,25.49,25.65,82688,0
+TYD.US,D,20241025,000000,25.84,25.84,25.43,25.47,33879,0
+TYD.US,D,20241028,000000,25.49,25.49,25.1501,25.3,68745,0
+TYD.US,D,20241029,000000,25,25.32,24.93,25.29,63701,0
+TYD.US,D,20241030,000000,25.48,25.66,25.1642,25.18,81522,0
+TYD.US,D,20241031,000000,25.09,25.26,24.91,25.15,51376,0
+TYD.US,D,20241101,000000,25.23,25.292,24.67,24.68,141918,0
+TYD.US,D,20241104,000000,25.22,25.26,24.9201,25.06,154846,0
+TYD.US,D,20241105,000000,24.96,25.19,24.72,25.14,65391,0
+TYD.US,D,20241106,000000,24.17,24.5084,24.12,24.33,215243,0
+TYD.US,D,20241107,000000,24.6,25,24.5442,24.88,123578,0
+TYD.US,D,20241108,000000,25.06,25.23,24.95,25.05,100424,0
+TYD.US,D,20241111,000000,24.8,24.8272,24.6801,24.81,91924,0
+TYD.US,D,20241112,000000,24.552,24.67,24.2601,24.33,79536,0
+TYD.US,D,20241113,000000,24.61,24.65,24.2,24.31,30423,0
+TYD.US,D,20241114,000000,24.45,24.56,24.2,24.29,75765,0
+TYD.US,D,20241115,000000,24.13,24.5,23.971,24.3,81609,0
+TYD.US,D,20241118,000000,24.2201,24.4769,24.16,24.42,39227,0
+TYD.US,D,20241119,000000,24.6334,24.69,24.5825,24.59,52588,0
+TYD.US,D,20241120,000000,24.33,24.565,24.33,24.48,64999,0
+TYD.US,D,20241121,000000,24.6,24.6598,24.35,24.43,24629,0
+TYD.US,D,20241122,000000,24.48,24.53,24.4,24.46,81040,0
+TYD.US,D,20241125,000000,25.11,25.2403,25.035,25.21,84207,0
+TYD.US,D,20241126,000000,25.08,25.1,24.93,25.04,42161,0
+TYD.US,D,20241127,000000,25.3588,25.45,25.2,25.31,56390,0
+TYD.US,D,20241129,000000,25.58,25.6403,25.48,25.6,46322,0
+TYD.US,D,20241202,000000,25.415,25.705,25.3601,25.63,42188,0
+TYD.US,D,20241203,000000,25.68,25.73,25.39,25.4,47207,0
+TYD.US,D,20241204,000000,25.14,25.7184,25.14,25.68,82816,0
+TYD.US,D,20241205,000000,25.47,25.7199,25.47,25.69,22017,0
+TYD.US,D,20241206,000000,25.9769,26.02,25.745,25.88,42811,0
+TYD.US,D,20241209,000000,25.78,25.82,25.63,25.63,21805,0
+TYD.US,D,20241210,000000,25.429,25.52,25.4,25.4728,17390,0
+TYD.US,D,20241211,000000,25.58,25.6,25.22,25.25,18980,0
+TYD.US,D,20241212,000000,25.17,25.2,24.93,24.94,57313,0
+TYD.US,D,20241213,000000,24.76,24.81,24.535,24.57,64471,0
+TYD.US,D,20241216,000000,24.7,24.73,24.5,24.58,63466,0
+TYD.US,D,20241217,000000,24.54,24.68,24.54,24.5793,25361,0
+TYD.US,D,20241218,000000,24.55,24.64,23.95,24,73103,0
+TYD.US,D,20241219,000000,23.72,23.7801,23.555,23.69,88801,0
+TYD.US,D,20241220,000000,24.01,24.12,23.89,23.92,40743,0
+TYD.US,D,20241223,000000,23.62,23.62,23.32,23.37,45924,0
+TYD.US,D,20241224,000000,23.1914,23.38,23.17,23.38,57169,0
+TYD.US,D,20241226,000000,23.121,23.45,23.11,23.41,41285,0
+TYD.US,D,20241227,000000,23.34,23.43,23.21,23.23,28144,0
+TYD.US,D,20241230,000000,23.54,23.63,23.52,23.61,48684,0
+TYD.US,D,20241231,000000,23.7055,23.74,23.44,23.45,93231,0
+TYD.US,D,20250102,000000,23.63,23.715,23.37,23.53,52412,0
+TYD.US,D,20250103,000000,23.595,23.6184,23.37,23.39,27707,0
+TYD.US,D,20250106,000000,23.2807,23.34,23.18,23.3,59972,0
+TYD.US,D,20250107,000000,23.2,23.23,22.922,22.99,75003,0
+TYD.US,D,20250108,000000,22.87,23.1,22.85,23.09,68255,0
+TYD.US,D,20250110,000000,22.645,22.78,22.5,22.55,92516,0
+TYD.US,D,20250113,000000,22.49,22.53,22.37,22.46,92924,0
+TYD.US,D,20250114,000000,22.48,22.5,22.38,22.48,58720,0
+TYD.US,D,20250115,000000,23.1001,23.17,23.04,23.13,107071,0
+TYD.US,D,20250116,000000,23.08,23.45,23,23.32,77027,0
+TYD.US,D,20250117,000000,23.3415,23.41,23.265,23.32,48000,0
+TYD.US,D,20250121,000000,23.5,23.61,23.47,23.55,59852,0
+TYD.US,D,20250122,000000,23.4975,23.51,23.3,23.38,50786,0
+TYD.US,D,20250123,000000,23.11,23.2228,23.11,23.19,32216,0
+TYD.US,D,20250124,000000,23.1343,23.38,23.1,23.3,30654,0
+TYD.US,D,20250127,000000,23.7,23.7896,23.59,23.73,51609,0
+TYD.US,D,20250128,000000,23.59,23.76,23.53,23.73,36488,0
+TYD.US,D,20250129,000000,23.79,23.85,23.5,23.64,26232,0
+TYD.US,D,20250130,000000,23.8199,23.9,23.76,23.78,13404,0
+TYD.US,D,20250131,000000,23.8453,23.91,23.51,23.66,23284,0
+TYD.US,D,20250203,000000,23.8601,24.075,23.622,23.73,55696,0
+TYD.US,D,20250204,000000,23.5451,23.86,23.5407,23.85,26430,0
+TYD.US,D,20250205,000000,24.2,24.4,24.19,24.26,54013,0
+TYD.US,D,20250206,000000,24.18,24.27,24.08,24.18,38775,0
+TYD.US,D,20250207,000000,23.96,23.98,23.8,23.94,29738,0
+TYD.US,D,20250210,000000,23.99,24.08,23.885,23.89,18138,0
+TYD.US,D,20250211,000000,23.72,23.75,23.65,23.72,29023,0
+TYD.US,D,20250212,000000,23.19,23.25,23.09,23.22,32439,0
+TYD.US,D,20250213,000000,23.57,23.76,23.53,23.7,32249,0
+TYD.US,D,20250214,000000,24.01,24.12,23.94,23.96,24985,0
+TYD.US,D,20250218,000000,23.75,23.8156,23.59,23.6,52628,0
+TYD.US,D,20250219,000000,23.5506,23.73,23.55,23.73,15388,0
+TYD.US,D,20250220,000000,23.82,23.9,23.77,23.8488,33189,0
+TYD.US,D,20250221,000000,23.91,24.31,23.906,24.22,86493,0
+TYD.US,D,20250224,000000,24.16,24.4291,24.16,24.38,37992,0
+TYD.US,D,20250225,000000,24.83,24.9895,24.78,24.93,92881,0
+TYD.US,D,20250226,000000,24.9817,25.2,24.845,25.13,71351,0
+TYD.US,D,20250227,000000,24.94,25.08,24.85,25.04,39488,0
+TYD.US,D,20250228,000000,25.29,25.49,25.16,25.44,82655,0
+TYD.US,D,20250303,000000,25.18,25.745,25.17,25.73,103396,0
+TYD.US,D,20250304,000000,25.8644,26.02,25.35,25.46,156814,0
+TYD.US,D,20250305,000000,25.4247,25.55,25.02,25.06,186127,0
+TYD.US,D,20250306,000000,25.07,25.12,24.69,25.01,145333,0
+TYD.US,D,20250307,000000,25.265,25.36,24.8305,24.87,115876,0
+TYD.US,D,20250310,000000,25.2952,25.5,25.25,25.41,180517,0
+TYD.US,D,20250311,000000,25.38,25.5782,25,25.12,82228,0
+TYD.US,D,20250312,000000,24.901,25.01,24.82,24.87,71462,0
+TYD.US,D,20250313,000000,24.7222,25.2065,24.69,25.17,84241,0
+TYD.US,D,20250314,000000,24.96,24.99,24.86,24.89,52184,0
+TYD.US,D,20250317,000000,25,25.16,24.8682,24.93,87795,0
+TYD.US,D,20250318,000000,24.83,25.13,24.83,25.04,20902,0
+TYD.US,D,20250319,000000,24.865,25.25,24.8268,25.25,21828,0
+TYD.US,D,20250320,000000,25.635,25.65,25.2853,25.37,21094,0
+TYD.US,D,20250321,000000,25.43,25.51,25.22,25.28,56460,0
+TYD.US,D,20250324,000000,25.02,25.08,24.77,24.83,63111,0
+TYD.US,D,20250325,000000,24.685,24.8999,24.6776,24.79,27363,0
+TYD.US,D,20250326,000000,24.64,24.74,24.58,24.6432,24313,0
+TYD.US,D,20250327,000000,24.58,24.62,24.5,24.58,10027,0
+TYD.US,D,20250328,000000,24.87,25.18,24.86,25.14,31982,0
+TYD.US,D,20250331,000000,25.4378,25.48,25.13,25.37,62657,0
+TYD.US,D,20250401,000000,25.525,25.7923,25.51,25.63,76730,0
+TYD.US,D,20250402,000000,25.9,25.933,25.29,25.5,35416,0
+TYD.US,D,20250403,000000,26.33,26.549,26.2002,26.32,205827,0
+TYD.US,D,20250404,000000,27.0902,27.3,26.45,26.56,234559,0
+TYD.US,D,20250407,000000,26.3855,26.55,25.36,25.6,477127,0
+TYD.US,D,20250408,000000,25.06,25.66,25.05,25.14,553516,0
+TYD.US,D,20250409,000000,24.53,24.9099,24.0592,24.85,503816,0
+TYD.US,D,20250410,000000,24.7827,25.0099,24.4,24.4,179358,0
+TYD.US,D,20250411,000000,23.99,24.1399,23.4182,24.02,180364,0
+TYD.US,D,20250414,000000,24.3027,24.6395,24.23,24.59,119880,0
+TYD.US,D,20250415,000000,24.55,24.9299,24.5469,24.73,42886,0
+TYD.US,D,20250416,000000,24.8369,25.19,24.7,25.1,51655,0
+TYD.US,D,20250417,000000,25.0865,25.0865,24.75,24.84,90448,0
+TYD.US,D,20250421,000000,24.61,24.855,24.4324,24.44,71348,0
+TYD.US,D,20250422,000000,24.6,24.62,24.4469,24.4504,59473,0
+TYD.US,D,20250423,000000,25.1,25.15,24.49,24.5291,40704,0
+TYD.US,D,20250424,000000,24.7815,24.9496,24.77,24.91,24905,0
+TYD.US,D,20250425,000000,25.0995,25.23,25.03,25.16,61332,0
+TYD.US,D,20250428,000000,25.095,25.51,25.0706,25.51,20579,0
+TYD.US,D,20250429,000000,25.49,25.77,25.4501,25.76,60670,0
+TYD.US,D,20250430,000000,25.71,25.92,25.66,25.91,103915,0
+TYD.US,D,20250501,000000,25.99,25.99,25.3602,25.53,86035,0
+TYD.US,D,20250502,000000,25.1439,25.2,24.8428,24.96,80444,0
+TYD.US,D,20250505,000000,24.9,24.9597,24.66,24.85,65445,0
+TYD.US,D,20250506,000000,24.79,25.03,24.72,24.99,33863,0
+TYD.US,D,20250507,000000,25.086,25.2899,25.0816,25.23,32661,0
+TYD.US,D,20250508,000000,25.12,25.12,24.58,24.59,47734,0
+TYD.US,D,20250509,000000,24.69,24.815,24.6002,24.61,18556,0
+TYD.US,D,20250512,000000,24.1501,24.3299,24.14,24.14,54275,0
+TYD.US,D,20250513,000000,24.27,24.27,24.01,24.12,69167,0
+TYD.US,D,20250514,000000,24.06,24.0977,23.79,23.8,48402,0
+TYD.US,D,20250515,000000,24.075,24.32,24.0012,24.31,42336,0
+TYD.US,D,20250516,000000,24.52,24.556,24.28,24.3097,43119,0
+TYD.US,D,20250519,000000,23.85,24.2423,23.85,24.22,47406,0
+TYD.US,D,20250520,000000,23.992,24.174,23.9114,24.13,18694,0
+TYD.US,D,20250521,000000,23.83,23.9414,23.56,23.64,56155,0
+TYD.US,D,20250522,000000,23.5907,23.9,23.585,23.9,31663,0
+TYD.US,D,20250523,000000,24.1335,24.22,24,24.05,64731,0
+TYD.US,D,20250527,000000,24.205,24.4395,24.1521,24.33,80996,0
+TYD.US,D,20250528,000000,24.19,24.19,24.0901,24.14,29264,0
+TYD.US,D,20250529,000000,24.3,24.5,24.28,24.42,32442,0
+TYD.US,D,20250530,000000,24.5,24.67,24.44,24.6,60666,0
+TYD.US,D,20250602,000000,24.41,24.53,24.25,24.37,61061,0
+TYD.US,D,20250603,000000,24.52,24.55,24.2174,24.2851,36068,0
+TYD.US,D,20250604,000000,24.51,24.8828,24.4981,24.83,44634,0
+TYD.US,D,20250605,000000,24.8781,24.88,24.58,24.58,20092,0
+TYD.US,D,20250606,000000,24.17,24.235,23.93,23.97,37153,0
+TYD.US,D,20250609,000000,23.97,24.19,23.95,24.1,24053,0
+TYD.US,D,20250610,000000,24.3792,24.3792,24.15,24.22,12565,0
+TYD.US,D,20250611,000000,24.4032,24.5426,24.35,24.51,21035,0
+TYD.US,D,20250612,000000,24.7991,24.82,24.63,24.82,21351,0
+TYD.US,D,20250613,000000,24.6486,24.6995,24.35,24.51,36184,0
+TYD.US,D,20250616,000000,24.45,24.5451,24.3,24.3,18840,0
+TYD.US,D,20250617,000000,24.43,24.73,24.3806,24.6694,20705,0
+TYD.US,D,20250618,000000,24.7326,24.87,24.7,24.7,36149,0
+TYD.US,D,20250620,000000,24.4903,24.8491,24.48,24.73,21338,0
+TYD.US,D,20250623,000000,25,25.2,24.9,24.95,32403,0
+TYD.US,D,20250624,000000,24.7,25.04,24.65,25,18779,0
+TYD.US,D,20250625,000000,24.8592,25.0995,24.8032,25.05,11913,0
+TYD.US,D,20250626,000000,25.21,25.31,25.097,25.28,26878,0
+TYD.US,D,20250627,000000,25.08,25.307,25.0615,25.08,24099,0
+TYD.US,D,20250630,000000,25.23,25.4,25.138,25.36,32811,0
+TYD.US,D,20250701,000000,25.3224,25.4,25.12,25.26,70022,0
+TYD.US,D,20250702,000000,24.995,25.08,24.9634,25.08,37328,0
+TYD.US,D,20250703,000000,24.76,24.855,24.68,24.7652,33026,0
+TYD.US,D,20250707,000000,24.6294,24.66,24.4848,24.55,31555,0
+TYD.US,D,20250708,000000,24.3448,24.44,24.31,24.44,15653,0
+TYD.US,D,20250709,000000,24.539,24.82,24.5209,24.79,26789,0
+TYD.US,D,20250710,000000,24.74,24.76,24.61,24.75,14509,0
+TYD.US,D,20250711,000000,24.455,24.48,24.34,24.37,29726,0
+TYD.US,D,20250714,000000,24.41,24.4799,24.27,24.35,30367,0
+TYD.US,D,20250715,000000,24.29,24.325,24.02,24.0428,20467,0
+TYD.US,D,20250716,000000,24.106,24.27,24.06,24.24,32500,0
+TYD.US,D,20250717,000000,24.2486,24.3527,24.13,24.1751,10043,0
+TYD.US,D,20250718,000000,24.36,24.43,24.29,24.36,58590,0
+TYD.US,D,20250721,000000,24.63,24.74,24.6,24.6,26049,0
+TYD.US,D,20250722,000000,24.7,24.88,24.7,24.82,12206,0
+TYD.US,D,20250723,000000,24.63,24.68,24.52,24.55,14389,0
+TYD.US,D,20250724,000000,24.28,24.5383,24.28,24.42,19833,0
+TYD.US,D,20250725,000000,24.4915,24.61,24.4915,24.56,3999,0
+TYD.US,D,20250728,000000,24.445,24.48,24.38,24.41,15130,0
+TYD.US,D,20250729,000000,24.58,24.87,24.51,24.87,12565,0
+TYD.US,D,20250730,000000,24.64,24.81,24.6,24.66,27316,0
+TYD.US,D,20250731,000000,24.74,24.86,24.65,24.66,15410,0
+TYD.US,D,20250801,000000,25.2441,25.55,25.22,25.53,53154,0
+TYD.US,D,20250804,000000,25.6,25.62,25.43,25.62,53934,0
+TYD.US,D,20250805,000000,25.51,25.64,25.49,25.53,24999,0
+TYD.US,D,20250806,000000,25.43,25.4993,25.2117,25.4895,32444,0
+TYD.US,D,20250807,000000,25.49,25.53,25.4,25.4187,436463,0
+TYD.US,D,20250808,000000,25.25,25.32,25.15,25.2,40232,0
+TYD.US,D,20250811,000000,25.25,25.3214,25.2,25.21,51443,0
+TYD.US,D,20250812,000000,25.0805,25.21,25.03,25.21,36935,0
+TYD.US,D,20250813,000000,25.43,25.54,25.37,25.47,52029,0
+TYD.US,D,20250814,000000,25.321,25.36,25.18,25.2158,42120,0
+TYD.US,D,20250815,000000,25.15,25.2,24.99,25.03,23955,0
+TYD.US,D,20250818,000000,25.07,25.09,24.88,24.94,74074,0
+TYD.US,D,20250819,000000,25.055,25.16,25.03,25.1413,19028,0
+TYD.US,D,20250820,000000,25.13,25.28,25.12,25.27,34707,0
+TYD.US,D,20250821,000000,25.14,25.14,24.9292,25.01,16029,0
+TYD.US,D,20250822,000000,25.1,25.47,25.1,25.3865,43143,0
+TYD.US,D,20250825,000000,25.28,25.35,25.21,25.28,50539,0
+TYD.US,D,20250826,000000,25.325,25.455,25.28,25.42,455392,0
+TYD.US,D,20250827,000000,25.3699,25.59,25.31,25.59,60879,0
+TYD.US,D,20250828,000000,25.55,25.76,25.5116,25.76,43043,0
+TYD.US,D,20250829,000000,25.6,25.72,25.5638,25.64,33204,0
+TYD.US,D,20250902,000000,25.33,25.4799,25.33,25.4083,47928,0
+TYD.US,D,20250903,000000,25.4,25.74,25.37,25.64,70609,0
+TYD.US,D,20250904,000000,25.81,26,25.768,26,47936,0
+TYD.US,D,20250905,000000,26.47,26.53,26.3465,26.4,100724,0
+TYD.US,D,20250908,000000,26.58,26.61,26.48,26.59,65782,0
+TYD.US,D,20250909,000000,26.54,26.58,26.37,26.38,50443,0
+TYD.US,D,20250910,000000,26.513,26.68,26.48,26.61,29424,0
+TYD.US,D,20250911,000000,26.6833,26.86,26.6833,26.72,27310,0
+TYD.US,D,20250912,000000,26.4816,26.5,26.3474,26.47,43589,0
+TYD.US,D,20250915,000000,26.6,26.64,26.53,26.58,47236,0
+TYD.US,D,20250916,000000,26.5799,26.6799,26.57,26.626,27698,0
+TYD.US,D,20250917,000000,26.66,26.848,26.334,26.4142,65612,0
+TYD.US,D,20250918,000000,26.133,26.25,26.035,26.14,70987,0
+TYD.US,D,20250919,000000,26.08,26.15,26.01,26.11,92297,0
+TYD.US,D,20250922,000000,26.12,26.14,25.95,25.95,29854,0
+TYD.US,D,20250923,000000,25.85,26.02,25.805,25.9809,38641,0
+TYD.US,D,20250924,000000,25.84,25.88,25.73,25.75,50081,0
+TYD.US,D,20250925,000000,25.6,25.64,25.4866,25.58,24214,0
+TYD.US,D,20250926,000000,25.53,25.68,25.46,25.52,29458,0
+TYD.US,D,20250929,000000,25.5801,25.77,25.5801,25.715,27299,0
+TYD.US,D,20250930,000000,25.85,25.91,25.69,25.69,29815,0
+TYD.US,D,20251001,000000,26.02,26.06,25.83,25.96,39543,0
+TYD.US,D,20251002,000000,25.92,26.09,25.88,26.07,63394,0
+TYD.US,D,20251003,000000,26.0168,26.05,25.83,25.8456,48789,0
+TYD.US,D,20251006,000000,25.64,25.7998,25.62,25.62,93663,0
+TYD.US,D,20251007,000000,25.715,25.89,25.67,25.809,22465,0
+TYD.US,D,20251008,000000,25.952,25.952,25.77,25.79,5726,0
+TYD.US,D,20251009,000000,25.73,25.77,25.7,25.7397,22403,0
+TYD.US,D,20251010,000000,25.98,26.28,25.9468,26.2292,59663,0
+TYD.US,D,20251013,000000,26.21,26.28,26.12,26.27,119287,0
+TYD.US,D,20251014,000000,26.2706,26.4699,26.2705,26.46,37526,0
+TYD.US,D,20251015,000000,26.42,26.54,26.29,26.3165,12166,0
+TYD.US,D,20251016,000000,26.3045,26.73,26.29,26.7,72181,0
+TYD.US,D,20251017,000000,26.639,26.66,26.45,26.5273,59270,0
+TYD.US,D,20251020,000000,26.6,26.67,26.53,26.625,84223,0
+TYD.US,D,20251021,000000,26.75,26.82,26.73,26.75,32396,0
+TYD.US,D,20251022,000000,26.71,26.82,26.6354,26.82,44991,0
+TYD.US,D,20251023,000000,26.6,26.6599,26.4908,26.492,24717,0
+TYD.US,D,20251024,000000,26.57,26.5799,26.42,26.55,22770,0
+TYD.US,D,20251027,000000,26.41,26.5478,26.325,26.5478,31665,0
+TYD.US,D,20251028,000000,26.5299,26.6493,26.46,26.59,21924,0
+TYD.US,D,20251029,000000,26.513,26.53,26.05,26.1,45982,0
+TYD.US,D,20251030,000000,25.84,26.11,25.83,26,36624,0
+TYD.US,D,20251031,000000,26,26.065,25.93,25.96,39988,0
+TYD.US,D,20251103,000000,25.85,25.98,25.85,25.95,53536,0
+TYD.US,D,20251104,000000,25.961,26.06,25.96,26,30535,0
+TYD.US,D,20251105,000000,25.885,25.885,25.62,25.62,35404,0
+TYD.US,D,20251106,000000,25.89,26.0845,25.89,26.01,22499,0
+TYD.US,D,20251107,000000,25.9901,26.2,25.95,26.07,49518,0
+TYD.US,D,20251110,000000,25.945,26,25.89,25.91,29760,0
+TYD.US,D,20251111,000000,26.11,26.1997,26.0931,26.13,26437,0
+TYD.US,D,20251112,000000,26.14,26.2,26.1029,26.1593,13311,0
+TYD.US,D,20251113,000000,26.04,26.0699,25.86,25.9536,49556,0
+TYD.US,D,20251114,000000,26.1,26.1,25.75,25.8198,7895,0
+TYD.US,D,20251117,000000,25.8388,25.94,25.81,25.86,30664,0
+TYD.US,D,20251118,000000,26.05,26.13,25.84,26.02,34355,0
+TYD.US,D,20251119,000000,26.04,26.04,25.87,25.9395,40869,0
+TYD.US,D,20251120,000000,26.04,26.1455,25.96,26.13,19826,0
+TYD.US,D,20251121,000000,26.27,26.35,26.1932,26.3138,19399,0
+TYD.US,D,20251124,000000,26.42,26.48,26.32,26.46,35592,0
+TYD.US,D,20251125,000000,26.52,26.71,26.5,26.635,19607,0
+TYD.US,D,20251126,000000,26.5211,26.7093,26.49,26.6921,11239,0
+TYD.US,D,20251128,000000,26.635,26.67,26.46,26.51,8858,0
+TYD.US,D,20251201,000000,26.161,26.25,26.0691,26.08,79238,0
+TYD.US,D,20251202,000000,26.06,26.2,26,26.13,60843,0
+TYD.US,D,20251203,000000,26.3,26.37,26.1808,26.29,47152,0
+TYD.US,D,20251204,000000,26.22,26.22,26.02,26.06,13910,0
+TYD.US,D,20251205,000000,26.05,26.05,25.81,25.85,17600,0
+TYD.US,D,20251208,000000,25.84,25.84,25.56,25.6999,29986,0
+TYD.US,D,20251209,000000,25.7734,25.8,25.55,25.56,34486,0
+TYD.US,D,20251210,000000,25.56,25.8461,25.53,25.8245,51750,0
+TYD.US,D,20251211,000000,25.99,26.04,25.8,25.8,21996,0
+TYD.US,D,20251212,000000,25.57,25.66,25.57,25.61,53360,0
+TYD.US,D,20251215,000000,25.78,25.8499,25.6101,25.6699,5251,0
+TYD.US,D,20251216,000000,25.6359,25.87,25.6113,25.86,51568,0
+TYD.US,D,20251217,000000,25.81,25.855,25.74,25.83,15205,0
+TYD.US,D,20251218,000000,26.0225,26.1,25.96,26.0341,9987,0
+TYD.US,D,20251219,000000,25.84,25.91,25.81,25.85,28868,0
+TYD.US,D,20251222,000000,25.75,25.765,25.69,25.73,23468,0
+TYD.US,D,20251223,000000,25.3199,25.4665,25.28,25.43,69834,0
+TYD.US,D,20251224,000000,25.5335,25.64,25.52,25.62,6455,0
+TYD.US,D,20251226,000000,25.72,25.75,25.6011,25.67,10115,0
+TYD.US,D,20251229,000000,25.748,25.83,25.73,25.78,17471,0
+TYD.US,D,20251230,000000,25.675,25.78,25.66,25.7088,11407,0
+TYD.US,D,20251231,000000,25.59,25.7,25.42,25.42,35156,0
+TYD.US,D,20260102,000000,25.5,25.53,25.3601,25.38,40493,0
+TYD.US,D,20260105,000000,25.47,25.5654,25.42,25.55,27122,0
+TYD.US,D,20260106,000000,25.46,25.53,25.36,25.519,11399,0
+TYD.US,D,20260107,000000,25.68,25.6899,25.57,25.6563,10987,0
+TYD.US,D,20260108,000000,25.45,25.53,25.4101,25.44,34162,0
+TYD.US,D,20260109,000000,25.37,25.4904,25.32,25.46,22880,0
+TYD.US,D,20260112,000000,25.3486,25.44,25.3323,25.3766,32081,0
+TYD.US,D,20260113,000000,25.445,25.51,25.44,25.44,9066,0
+TYD.US,D,20260114,000000,25.555,25.67,25.555,25.6019,10257,0
+TYD.US,D,20260115,000000,25.59,25.62,25.456,25.47,38384,0
+TYD.US,D,20260116,000000,25.35,25.3586,25.13,25.1516,22820,0
+TYD.US,D,20260120,000000,24.87,24.95,24.8,24.8,70594,0
+TYD.US,D,20260121,000000,24.895,25.04,24.8338,25.04,37750,0
+TYD.US,D,20260122,000000,24.9232,25.02,24.88,25.0061,18948,0
+TYD.US,D,20260123,000000,24.9803,25.1318,24.95,25.08,15398,0
+TYD.US,D,20260126,000000,25.22,25.25,25.18,25.18,18888,0
+TYD.US,D,20260127,000000,25.16,25.26,25.09,25.14,36777,0
+TYD.US,D,20260128,000000,25.04,25.06,24.92,25.05,43066,0
+TYD.US,D,20260129,000000,24.95,25.16,24.95,25.11,17651,0
+TYD.US,D,20260130,000000,25.084,25.14,25.02,25.02,52986,0
+TYD.US,D,20260202,000000,25.08,25.12,24.87,24.87,52961,0
+TYD.US,D,20260203,000000,24.83,24.9893,24.81,24.955,22320,0
+TYD.US,D,20260204,000000,24.89,24.97,24.89,24.89,7747,0
+TYD.US,D,20260205,000000,25.11,25.3873,25.09,25.35,38662,0
+TYD.US,D,20260206,000000,25.39,25.42,25.23,25.37,58921,0
+TYD.US,D,20260209,000000,25.24,25.37,25.22,25.364,19976,0
+TYD.US,D,20260210,000000,25.59,25.71,25.556,25.65,14471,0
+TYD.US,D,20260211,000000,25.42,25.61,25.395,25.49,37085,0
+TYD.US,D,20260212,000000,25.5801,25.939,25.5801,25.925,18275,0
+TYD.US,D,20260213,000000,26.11,26.2199,26.11,26.1987,13509,0
+TYD.US,D,20260217,000000,26.2,26.25,26.14,26.18,30822,0
+TYD.US,D,20260218,000000,26.04,26.15,25.9715,26.04,39898,0
diff --git a/daily/us/nyse etfs/2/tylg.us.txt b/daily/us/nyse etfs/2/tylg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7208c3e9777c2acfe99a29e5fc4e5f70de17e1f
--- /dev/null
+++ b/daily/us/nyse etfs/2/tylg.us.txt	
@@ -0,0 +1,783 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYLG.US,D,20221123,000000,25.37,25.37,25.3196,25.3196,220,0
+TYLG.US,D,20221125,000000,25.2354,25.2354,25.2354,25.2354,5,0
+TYLG.US,D,20221128,000000,24.8416,24.8416,24.8416,24.8416,16,0
+TYLG.US,D,20221129,000000,24.6185,24.6185,24.6185,24.6185,53,0
+TYLG.US,D,20221130,000000,25.4861,25.4861,25.4861,25.4861,59,0
+TYLG.US,D,20221201,000000,25.5785,25.5785,25.5785,25.5785,1,0
+TYLG.US,D,20221202,000000,25.476,25.476,25.476,25.476,2,0
+TYLG.US,D,20221205,000000,25.1921,25.1921,25.1921,25.1921,7,0
+TYLG.US,D,20221206,000000,24.7816,24.7816,24.7816,24.7816,8,0
+TYLG.US,D,20221207,000000,24.6939,24.6939,24.6939,24.6939,33,0
+TYLG.US,D,20221208,000000,25,25.0019,25,25.0019,204,0
+TYLG.US,D,20221209,000000,24.95,24.9713,24.95,24.9713,401,0
+TYLG.US,D,20221212,000000,25.2932,25.2932,25.2932,25.2932,6,0
+TYLG.US,D,20221213,000000,25.5673,25.5673,25.5673,25.5673,1,0
+TYLG.US,D,20221214,000000,25.73,25.735,25.4868,25.4868,232,0
+TYLG.US,D,20221215,000000,24.7728,24.7728,24.7728,24.7728,42,0
+TYLG.US,D,20221216,000000,24.5543,24.5543,24.5543,24.5543,9,0
+TYLG.US,D,20221219,000000,24.3025,24.3025,24.3025,24.3025,7,0
+TYLG.US,D,20221220,000000,24.3449,24.3449,24.3449,24.3449,50,0
+TYLG.US,D,20221221,000000,24.6754,24.6754,24.6754,24.6754,3,0
+TYLG.US,D,20221222,000000,24.1558,24.1558,24.1558,24.1558,10,0
+TYLG.US,D,20221223,000000,24.1891,24.1891,24.1891,24.1891,6,0
+TYLG.US,D,20221227,000000,24.0111,24.0111,24.0111,24.0111,18,0
+TYLG.US,D,20221228,000000,23.6788,23.6788,23.6788,23.6788,16,0
+TYLG.US,D,20221229,000000,24.1212,24.1212,24.1212,24.1212,10,0
+TYLG.US,D,20221230,000000,24.0751,24.0751,24.0751,24.0751,4,0
+TYLG.US,D,20230103,000000,23.8997,23.8997,23.8997,23.8997,2,0
+TYLG.US,D,20230104,000000,23.9285,23.9285,23.9285,23.9285,85,0
+TYLG.US,D,20230105,000000,23.7389,23.7389,23.5281,23.5281,124,0
+TYLG.US,D,20230106,000000,23.7182,24.1828,23.7182,24.1828,1962,0
+TYLG.US,D,20230109,000000,24.779,24.78,24.4197,24.4197,413,0
+TYLG.US,D,20230110,000000,24.5437,24.5437,24.5437,24.5437,68,0
+TYLG.US,D,20230111,000000,24.8796,24.8796,24.8796,24.8796,27,0
+TYLG.US,D,20230112,000000,25.0823,25.0823,25.0823,25.0823,58,0
+TYLG.US,D,20230113,000000,25.1776,25.1776,25.1776,25.1776,7,0
+TYLG.US,D,20230117,000000,25.2587,25.2587,25.2587,25.2587,9,0
+TYLG.US,D,20230118,000000,25.0586,25.0586,25.0586,25.0586,5,0
+TYLG.US,D,20230119,000000,24.8651,24.8651,24.8651,24.8651,17,0
+TYLG.US,D,20230120,000000,25.3576,25.3576,25.3576,25.3576,2,0
+TYLG.US,D,20230123,000000,25.6039,25.6039,25.6039,25.6039,7,0
+TYLG.US,D,20230124,000000,25.5992,25.5992,25.5992,25.5992,1,0
+TYLG.US,D,20230125,000000,25.5542,25.5542,25.5542,25.5542,20,0
+TYLG.US,D,20230126,000000,25.62,25.8084,25.62,25.8084,404,0
+TYLG.US,D,20230127,000000,25.9037,25.9037,25.9037,25.9037,2,0
+TYLG.US,D,20230130,000000,25.585,25.585,25.585,25.585,9,0
+TYLG.US,D,20230131,000000,25.7362,25.8042,25.7362,25.8042,125,0
+TYLG.US,D,20230201,000000,25.835,26.1766,25.79,26.1766,1137,0
+TYLG.US,D,20230202,000000,26.45,26.58,26.38,26.5564,1677,0
+TYLG.US,D,20230203,000000,26.44,26.4719,26.44,26.4719,164,0
+TYLG.US,D,20230206,000000,26.2912,26.2912,26.2912,26.2912,6,0
+TYLG.US,D,20230207,000000,26.6681,26.6681,26.6681,26.6681,1,0
+TYLG.US,D,20230208,000000,26.471,26.471,26.471,26.471,1,0
+TYLG.US,D,20230209,000000,26.4151,26.4151,26.4151,26.4151,11,0
+TYLG.US,D,20230210,000000,26.3383,26.3383,26.3383,26.3383,5,0
+TYLG.US,D,20230213,000000,26.56,26.5735,26.56,26.5713,450,0
+TYLG.US,D,20230214,000000,26.56,26.6809,26.56,26.6809,6,0
+TYLG.US,D,20230215,000000,26.6994,26.6994,26.6994,26.6994,12,0
+TYLG.US,D,20230216,000000,26.54,26.54,26.4857,26.4857,101,0
+TYLG.US,D,20230217,000000,26.2468,26.2468,26.2468,26.2468,1,0
+TYLG.US,D,20230221,000000,25.9999,26.01,25.6407,25.6407,1588,0
+TYLG.US,D,20230222,000000,25.5737,25.5737,25.5737,25.5737,5,0
+TYLG.US,D,20230223,000000,25.965,25.9829,25.965,25.9829,226,0
+TYLG.US,D,20230224,000000,25.5795,25.5795,25.5795,25.5795,9,0
+TYLG.US,D,20230227,000000,25.7185,25.7185,25.7185,25.7185,107,0
+TYLG.US,D,20230228,000000,25.7323,25.7323,25.7323,25.7323,6,0
+TYLG.US,D,20230301,000000,25.965,25.965,25.5008,25.5008,4,0
+TYLG.US,D,20230302,000000,25.801,25.801,25.801,25.801,4,0
+TYLG.US,D,20230303,000000,26.2999,26.2999,26.2999,26.2999,83,0
+TYLG.US,D,20230306,000000,26.6,26.6,26.4084,26.4084,174,0
+TYLG.US,D,20230307,000000,26.1316,26.1316,26.1316,26.1316,19,0
+TYLG.US,D,20230308,000000,26.3282,26.3282,26.3282,26.3282,6,0
+TYLG.US,D,20230309,000000,26.03,26.03,26.03,26.03,35,0
+TYLG.US,D,20230310,000000,25.5577,25.5577,25.5577,25.5577,3,0
+TYLG.US,D,20230313,000000,26.6,26.6,25.7118,25.7118,12,0
+TYLG.US,D,20230314,000000,26.2665,26.2665,26.2665,26.2665,5,0
+TYLG.US,D,20230315,000000,25.98,26.29,25.98,26.226,1106,0
+TYLG.US,D,20230316,000000,26.9507,26.9507,26.9507,26.9507,42,0
+TYLG.US,D,20230317,000000,26.93,26.93,26.8703,26.8703,145,0
+TYLG.US,D,20230320,000000,27.17,27.17,26.9192,26.9192,208,0
+TYLG.US,D,20230321,000000,26.89,26.9897,26.89,26.9897,347,0
+TYLG.US,D,20230322,000000,26.99,26.99,26.8645,26.8645,624,0
+TYLG.US,D,20230323,000000,27.249,27.249,27.1298,27.1298,276,0
+TYLG.US,D,20230324,000000,27.1288,27.1288,27.1288,27.1288,6,0
+TYLG.US,D,20230327,000000,27.19,27.19,27.0337,27.0337,271,0
+TYLG.US,D,20230328,000000,26.89,26.9737,26.89,26.9737,208,0
+TYLG.US,D,20230329,000000,27.211,27.3791,27.21,27.3791,1488,0
+TYLG.US,D,20230330,000000,27.5853,27.5853,27.5853,27.5853,27,0
+TYLG.US,D,20230331,000000,27.8481,27.8481,27.8481,27.8481,203,0
+TYLG.US,D,20230403,000000,27.8436,27.8436,27.8436,27.8436,18,0
+TYLG.US,D,20230404,000000,27.7341,27.7341,27.7341,27.7341,85,0
+TYLG.US,D,20230405,000000,27.495,27.5719,27.495,27.5719,669,0
+TYLG.US,D,20230406,000000,27.6738,27.6738,27.6738,27.6738,92,0
+TYLG.US,D,20230410,000000,27.669,27.669,27.669,27.669,25,0
+TYLG.US,D,20230411,000000,27.531,27.531,27.531,27.531,3,0
+TYLG.US,D,20230412,000000,27.54,27.545,27.4468,27.4468,749,0
+TYLG.US,D,20230413,000000,27.7626,27.7626,27.7626,27.7626,17,0
+TYLG.US,D,20230414,000000,27.63,27.72,27.63,27.6804,6701,0
+TYLG.US,D,20230417,000000,27.755,27.755,27.755,27.755,77,0
+TYLG.US,D,20230418,000000,27.79,27.8131,27.79,27.8131,215,0
+TYLG.US,D,20230419,000000,27.71,27.7892,27.71,27.7726,293,0
+TYLG.US,D,20230420,000000,27.673,27.673,27.673,27.673,39,0
+TYLG.US,D,20230421,000000,27.6819,27.6819,27.6819,27.6819,39,0
+TYLG.US,D,20230424,000000,27.5561,27.5561,27.4642,27.4642,454,0
+TYLG.US,D,20230425,000000,27.05,27.05,27.0027,27.0027,421,0
+TYLG.US,D,20230426,000000,27.3409,27.3409,27.3409,27.3409,138,0
+TYLG.US,D,20230427,000000,27.45,27.7897,27.45,27.7897,302,0
+TYLG.US,D,20230428,000000,27.88,28.0052,27.8467,28.0052,4523,0
+TYLG.US,D,20230501,000000,28.0516,28.0516,28.0516,28.0516,16,0
+TYLG.US,D,20230502,000000,27.8706,27.8706,27.8706,27.8706,7,0
+TYLG.US,D,20230503,000000,27.6902,27.6902,27.6902,27.6902,252,0
+TYLG.US,D,20230504,000000,27.67,27.67,27.584,27.584,187,0
+TYLG.US,D,20230505,000000,28.15,28.15,28.1187,28.1187,426,0
+TYLG.US,D,20230508,000000,28.1375,28.1375,28.1375,28.1375,56,0
+TYLG.US,D,20230509,000000,28.0024,28.0024,28.0024,28.0024,21,0
+TYLG.US,D,20230510,000000,28.18,28.2279,28.06,28.2279,3533,0
+TYLG.US,D,20230511,000000,28.11,28.16,28.11,28.1381,4020,0
+TYLG.US,D,20230512,000000,28.14,28.165,28.14,28.165,675,0
+TYLG.US,D,20230515,000000,28.179,28.3129,28.179,28.3129,603,0
+TYLG.US,D,20230516,000000,28.335,28.335,28.335,28.335,188,0
+TYLG.US,D,20230517,000000,28.4,28.5421,28.4,28.5421,2238,0
+TYLG.US,D,20230518,000000,28.8,28.8547,28.7999,28.8547,1565,0
+TYLG.US,D,20230519,000000,28.97,28.97,28.8854,28.8854,983,0
+TYLG.US,D,20230522,000000,28.81,28.81,28.71,28.7515,2652,0
+TYLG.US,D,20230523,000000,28.522,28.61,28.4825,28.4825,819,0
+TYLG.US,D,20230524,000000,28.34,28.34,28.3095,28.3095,2219,0
+TYLG.US,D,20230525,000000,29.0591,29.0591,29.0591,29.0591,60,0
+TYLG.US,D,20230526,000000,29.52,29.5599,29.52,29.54,2204,0
+TYLG.US,D,20230530,000000,29.91,29.91,29.6159,29.6159,1083,0
+TYLG.US,D,20230531,000000,29.63,29.63,29.4961,29.4961,1014,0
+TYLG.US,D,20230601,000000,29.6857,29.6857,29.6857,29.6857,110,0
+TYLG.US,D,20230602,000000,29.7996,29.7996,29.7996,29.7996,41,0
+TYLG.US,D,20230605,000000,29.7764,29.8189,29.705,29.705,780,0
+TYLG.US,D,20230606,000000,29.689,29.7137,29.689,29.7137,155,0
+TYLG.US,D,20230607,000000,29.4544,29.4544,29.4544,29.4544,50,0
+TYLG.US,D,20230608,000000,29.6533,29.6533,29.6533,29.6533,37,0
+TYLG.US,D,20230609,000000,29.7237,29.7237,29.7237,29.7237,168,0
+TYLG.US,D,20230612,000000,30.0716,30.0716,30.0716,30.0716,53,0
+TYLG.US,D,20230613,000000,30.08,30.155,30.08,30.155,393,0
+TYLG.US,D,20230614,000000,30.3057,30.3057,30.3057,30.3057,56,0
+TYLG.US,D,20230615,000000,30.28,30.5728,30.28,30.5728,1562,0
+TYLG.US,D,20230616,000000,30.54,30.56,30.3575,30.3575,1485,0
+TYLG.US,D,20230620,000000,30.2681,30.33,29.95,30.0201,4524,0
+TYLG.US,D,20230621,000000,29.62,29.7187,29.61,29.68,19800,0
+TYLG.US,D,20230622,000000,29.9576,29.9576,29.9576,29.9576,97,0
+TYLG.US,D,20230623,000000,29.6775,29.6775,29.6775,29.6775,40,0
+TYLG.US,D,20230626,000000,29.503,29.503,29.503,29.503,50,0
+TYLG.US,D,20230627,000000,30.0124,30.0124,30.0124,30.0124,169,0
+TYLG.US,D,20230628,000000,29.9749,29.9749,29.9749,29.9749,86,0
+TYLG.US,D,20230629,000000,30.0639,30.0639,30.0639,30.0639,227,0
+TYLG.US,D,20230630,000000,30.479,30.5001,30.479,30.5001,396,0
+TYLG.US,D,20230703,000000,30.4275,30.4275,30.4275,30.4275,19,0
+TYLG.US,D,20230705,000000,30.45,30.45,30.3007,30.3007,1065,0
+TYLG.US,D,20230706,000000,30.19,30.2512,30.19,30.2512,215,0
+TYLG.US,D,20230707,000000,30.261,30.261,30.1408,30.1408,196,0
+TYLG.US,D,20230710,000000,30.07,30.1905,30.07,30.1905,440,0
+TYLG.US,D,20230711,000000,30.235,30.2767,30.06,30.2767,244,0
+TYLG.US,D,20230712,000000,30.5725,30.5725,30.5725,30.5725,126,0
+TYLG.US,D,20230713,000000,30.7209,30.9009,30.7209,30.9009,144,0
+TYLG.US,D,20230714,000000,31.05,31.05,30.8423,30.8423,1574,0
+TYLG.US,D,20230717,000000,31.03,31.17,31.03,31.1324,3641,0
+TYLG.US,D,20230718,000000,31.07,31.37,31.07,31.3288,5221,0
+TYLG.US,D,20230719,000000,31.385,31.385,31.293,31.293,453,0
+TYLG.US,D,20230720,000000,30.94,30.9534,30.94,30.9534,189,0
+TYLG.US,D,20230721,000000,31.17,31.21,30.9282,30.9282,5015,0
+TYLG.US,D,20230724,000000,30.87,30.87,30.8149,30.8149,145,0
+TYLG.US,D,20230725,000000,31.0966,31.0966,31.0966,31.0966,52,0
+TYLG.US,D,20230726,000000,30.705,30.7768,30.68,30.7768,2818,0
+TYLG.US,D,20230727,000000,31.092,31.092,30.7366,30.7366,2956,0
+TYLG.US,D,20230728,000000,31.105,31.105,31.03,31.0615,3308,0
+TYLG.US,D,20230731,000000,31.1006,31.1006,31.1006,31.1006,1656,0
+TYLG.US,D,20230801,000000,31.1751,31.1751,31.1751,31.1751,246,0
+TYLG.US,D,20230802,000000,31.11,31.11,30.5869,30.5869,1610,0
+TYLG.US,D,20230803,000000,30.59,30.61,30.5365,30.5365,911,0
+TYLG.US,D,20230804,000000,30.225,30.225,30.1405,30.1405,172,0
+TYLG.US,D,20230807,000000,30.26,30.285,30.1218,30.2455,1513,0
+TYLG.US,D,20230808,000000,29.899,30.0311,29.89,30.0311,1001,0
+TYLG.US,D,20230809,000000,29.6528,29.6528,29.6528,29.6528,305,0
+TYLG.US,D,20230810,000000,29.6757,29.6757,29.6757,29.6757,142,0
+TYLG.US,D,20230811,000000,29.6,29.6,29.4438,29.4438,405,0
+TYLG.US,D,20230814,000000,29.4,29.8758,29.4,29.8758,5059,0
+TYLG.US,D,20230815,000000,29.6701,29.6701,29.6267,29.6267,399,0
+TYLG.US,D,20230816,000000,29.3707,29.3707,29.3707,29.3707,69,0
+TYLG.US,D,20230817,000000,29.48,29.48,29.1275,29.1275,643,0
+TYLG.US,D,20230818,000000,28.73,29.1481,28.73,29.1481,2205,0
+TYLG.US,D,20230821,000000,29.2125,29.4327,29.155,29.4327,690,0
+TYLG.US,D,20230822,000000,29.45,29.45,29.3937,29.3937,1647,0
+TYLG.US,D,20230823,000000,29.73,29.77,29.6978,29.7197,15957,0
+TYLG.US,D,20230824,000000,29.4566,29.4566,29.315,29.3191,861,0
+TYLG.US,D,20230825,000000,29.5312,29.5312,29.5312,29.5312,243,0
+TYLG.US,D,20230828,000000,29.6771,29.6771,29.6771,29.6771,2,0
+TYLG.US,D,20230829,000000,30.0329,30.0329,30.0329,30.0329,439,0
+TYLG.US,D,20230830,000000,30.1375,30.175,30.1375,30.1644,545,0
+TYLG.US,D,20230831,000000,30.2781,30.2781,30.2781,30.2781,285,0
+TYLG.US,D,20230901,000000,30.27,30.3286,30.27,30.3286,593,0
+TYLG.US,D,20230905,000000,30.37,30.39,30.37,30.39,655,0
+TYLG.US,D,20230906,000000,30.219,30.219,30.2107,30.2107,444,0
+TYLG.US,D,20230907,000000,29.9977,29.9977,29.9977,29.9977,166,0
+TYLG.US,D,20230908,000000,30.0338,30.0338,30.0338,30.0338,19,0
+TYLG.US,D,20230911,000000,30.1224,30.1224,30.1224,30.1224,65,0
+TYLG.US,D,20230912,000000,30,30,29.8434,29.8434,588,0
+TYLG.US,D,20230913,000000,29.8957,29.8957,29.8957,29.8957,186,0
+TYLG.US,D,20230914,000000,30.005,30.0136,30.005,30.0136,178,0
+TYLG.US,D,20230915,000000,29.84,29.84,29.5603,29.5603,581,0
+TYLG.US,D,20230918,000000,29.4764,29.4764,29.4764,29.4764,175,0
+TYLG.US,D,20230919,000000,29.355,29.5255,29.355,29.5255,1159,0
+TYLG.US,D,20230920,000000,29.164,29.164,29.164,29.164,105,0
+TYLG.US,D,20230921,000000,28.97,28.97,28.7406,28.7406,350,0
+TYLG.US,D,20230922,000000,28.7853,28.7853,28.7853,28.7853,39,0
+TYLG.US,D,20230925,000000,28.745,28.88,28.745,28.8582,1113,0
+TYLG.US,D,20230926,000000,28.3096,28.391,28.3096,28.391,917,0
+TYLG.US,D,20230927,000000,28.2481,28.5096,28.2481,28.4325,2419,0
+TYLG.US,D,20230928,000000,28.647,28.647,28.647,28.647,59,0
+TYLG.US,D,20230929,000000,28.76,28.82,28.7263,28.7263,454,0
+TYLG.US,D,20231002,000000,28.885,29.0044,28.885,29.0044,252,0
+TYLG.US,D,20231003,000000,28.53,28.56,28.53,28.5352,1589,0
+TYLG.US,D,20231004,000000,28.77,28.92,28.77,28.92,907,0
+TYLG.US,D,20231005,000000,28.68,29,28.68,28.9421,5541,0
+TYLG.US,D,20231006,000000,29.12,29.58,29.1008,29.4522,1926,0
+TYLG.US,D,20231009,000000,29.42,29.5898,29.42,29.5898,181,0
+TYLG.US,D,20231010,000000,29.82,29.82,29.643,29.643,177,0
+TYLG.US,D,20231011,000000,29.74,29.8827,29.74,29.8827,156,0
+TYLG.US,D,20231012,000000,30.16,30.16,29.9198,29.9198,103,0
+TYLG.US,D,20231013,000000,29.7,29.7,29.5434,29.5434,280,0
+TYLG.US,D,20231016,000000,29.83,29.8593,29.83,29.8593,209,0
+TYLG.US,D,20231017,000000,29.85,29.85,29.7013,29.7013,113,0
+TYLG.US,D,20231018,000000,29.3678,29.43,29.3678,29.4208,1694,0
+TYLG.US,D,20231019,000000,29.5882,29.62,29.2865,29.2865,1061,0
+TYLG.US,D,20231020,000000,29.1199,29.12,28.9192,28.9192,651,0
+TYLG.US,D,20231023,000000,28.895,28.895,28.807,28.807,225,0
+TYLG.US,D,20231024,000000,28.98,29.0062,28.98,29.0062,514,0
+TYLG.US,D,20231025,000000,28.9306,28.9306,28.7059,28.7059,496,0
+TYLG.US,D,20231026,000000,28.6,28.6,28.142,28.2353,2562,0
+TYLG.US,D,20231027,000000,28.3381,28.3381,28.3381,28.3381,29,0
+TYLG.US,D,20231030,000000,28.6654,28.6654,28.6654,28.6654,16,0
+TYLG.US,D,20231031,000000,28.87,28.87,28.8647,28.8647,163,0
+TYLG.US,D,20231101,000000,29.1,29.3371,29.1,29.3371,276,0
+TYLG.US,D,20231102,000000,29.7129,29.7129,29.7129,29.7129,766,0
+TYLG.US,D,20231103,000000,29.9463,29.9463,29.9463,29.9463,48,0
+TYLG.US,D,20231106,000000,30,30.0641,30,30.0641,447,0
+TYLG.US,D,20231107,000000,30.16,30.36,30.16,30.35,1016,0
+TYLG.US,D,20231108,000000,30.44,30.46,30.386,30.386,673,0
+TYLG.US,D,20231109,000000,30.3612,30.3612,30.3139,30.3139,393,0
+TYLG.US,D,20231110,000000,30.7395,30.7395,30.7395,30.7395,53,0
+TYLG.US,D,20231113,000000,30.689,30.72,30.6577,30.6577,1899,0
+TYLG.US,D,20231114,000000,30.89,31,30.89,30.9805,1711,0
+TYLG.US,D,20231115,000000,31.08,31.08,30.9876,30.9876,1299,0
+TYLG.US,D,20231116,000000,31.05,31.0706,31.05,31.0706,405,0
+TYLG.US,D,20231117,000000,31.04,31.07,31.04,31.07,200,0
+TYLG.US,D,20231120,000000,31.222,31.222,31.222,31.222,135,0
+TYLG.US,D,20231121,000000,31.0567,31.0567,31.0567,31.0567,60,0
+TYLG.US,D,20231122,000000,31.2,31.2799,31.13,31.1856,393,0
+TYLG.US,D,20231124,000000,31.16,31.16,31.1243,31.1558,1012,0
+TYLG.US,D,20231127,000000,31.29,31.29,31.1626,31.1626,519,0
+TYLG.US,D,20231128,000000,31.18,31.2117,31.18,31.2117,109,0
+TYLG.US,D,20231129,000000,31.4,31.4,31.2287,31.2287,430,0
+TYLG.US,D,20231130,000000,31.2723,31.2723,31.2723,31.2723,52,0
+TYLG.US,D,20231201,000000,31.3285,31.3285,31.3285,31.3285,42,0
+TYLG.US,D,20231204,000000,31.2,31.2,31.0486,31.0839,615,0
+TYLG.US,D,20231205,000000,31.1934,31.1934,31.1934,31.1934,15,0
+TYLG.US,D,20231206,000000,31.0352,31.0352,31.0352,31.0352,62,0
+TYLG.US,D,20231207,000000,31.3154,31.3154,31.3154,31.3154,11,0
+TYLG.US,D,20231208,000000,31.5,31.5,31.5,31.5,130,0
+TYLG.US,D,20231211,000000,31.5686,31.659,31.5686,31.6495,491,0
+TYLG.US,D,20231212,000000,31.7201,31.7677,31.7201,31.7677,191,0
+TYLG.US,D,20231213,000000,31.79,31.9032,31.79,31.9032,520,0
+TYLG.US,D,20231214,000000,31.8844,31.8844,31.8844,31.8844,138,0
+TYLG.US,D,20231215,000000,32.07,32.0922,32.07,32.0922,169,0
+TYLG.US,D,20231218,000000,32.1394,32.1394,32.1394,32.1394,76,0
+TYLG.US,D,20231219,000000,32.19,32.1929,32.19,32.1929,143,0
+TYLG.US,D,20231220,000000,31.8834,31.8834,31.8834,31.8834,120,0
+TYLG.US,D,20231221,000000,32.05,32.1279,32.05,32.1279,218,0
+TYLG.US,D,20231222,000000,32.0899,32.1381,32.0899,32.1381,483,0
+TYLG.US,D,20231226,000000,32.2595,32.2595,32.2595,32.2595,145,0
+TYLG.US,D,20231227,000000,32.339,32.339,32.2557,32.2557,180,0
+TYLG.US,D,20231228,000000,30.66,30.66,30.3157,30.3157,1554,0
+TYLG.US,D,20231229,000000,30.25,30.289,30.2327,30.2327,968,0
+TYLG.US,D,20240102,000000,30.24,30.24,29.61,29.6407,3843,0
+TYLG.US,D,20240103,000000,29.44,29.44,29.3835,29.3835,300,0
+TYLG.US,D,20240104,000000,29.35,29.54,29.1938,29.1938,13503,0
+TYLG.US,D,20240105,000000,29.88,29.88,29.16,29.2039,3360,0
+TYLG.US,D,20240108,000000,29.45,29.87,29.4375,29.8683,1711,0
+TYLG.US,D,20240109,000000,29.81,29.96,29.7875,29.9124,3138,0
+TYLG.US,D,20240110,000000,30.05,30.19,30.04,30.1046,1966,0
+TYLG.US,D,20240111,000000,30.205,30.3,30.01,30.3,3813,0
+TYLG.US,D,20240112,000000,31.04,31.04,30.305,30.3422,2325,0
+TYLG.US,D,20240116,000000,30.5,30.5,30.24,30.385,2845,0
+TYLG.US,D,20240117,000000,30.15,30.3208,30.15,30.3208,15292,0
+TYLG.US,D,20240118,000000,30.5457,30.7099,30.5288,30.6663,1578,0
+TYLG.US,D,20240119,000000,31.63,31.63,30.85,31.1416,1763,0
+TYLG.US,D,20240122,000000,31.85,31.85,31.02,31.35,2291,0
+TYLG.US,D,20240123,000000,31.36,31.36,30.99,31.2,4065,0
+TYLG.US,D,20240124,000000,31.4,31.4,31.2571,31.2571,1274,0
+TYLG.US,D,20240125,000000,31.41,31.424,31.32,31.3359,2702,0
+TYLG.US,D,20240126,000000,31.1529,31.1529,31.1529,31.1529,439,0
+TYLG.US,D,20240129,000000,30.9,31.3114,30.9,31.3114,3813,0
+TYLG.US,D,20240130,000000,31.359,31.359,31.1616,31.1786,1401,0
+TYLG.US,D,20240131,000000,31,31.039,30.8286,30.8286,3614,0
+TYLG.US,D,20240201,000000,31.0123,31.09,31.005,31.0256,1854,0
+TYLG.US,D,20240202,000000,31.06,31.2693,31.06,31.2693,915,0
+TYLG.US,D,20240205,000000,32.27,32.27,31.23,31.9,1764,0
+TYLG.US,D,20240206,000000,31.57,31.57,31.15,31.2042,10972,0
+TYLG.US,D,20240207,000000,31.35,31.45,31.3198,31.4425,1489,0
+TYLG.US,D,20240208,000000,31.52,31.54,31.47,31.4938,1884,0
+TYLG.US,D,20240209,000000,31.73,31.75,31.7133,31.7432,1317,0
+TYLG.US,D,20240212,000000,31.74,31.7912,31.6021,31.6021,2808,0
+TYLG.US,D,20240213,000000,31.5,31.5,31.22,31.3091,3034,0
+TYLG.US,D,20240214,000000,31.46,31.4978,31.4195,31.4978,9144,0
+TYLG.US,D,20240215,000000,32,32,31.42,31.4675,5348,0
+TYLG.US,D,20240216,000000,31.65,31.65,31.2516,31.2516,2200,0
+TYLG.US,D,20240220,000000,30.9018,30.9018,30.63,30.8428,10619,0
+TYLG.US,D,20240221,000000,30.6669,30.6669,30.6669,30.6669,590,0
+TYLG.US,D,20240222,000000,31.44,31.54,31.3201,31.5018,3221,0
+TYLG.US,D,20240223,000000,31.52,31.65,31.43,31.5149,1418,0
+TYLG.US,D,20240226,000000,31.55,31.6291,31.53,31.5597,1180,0
+TYLG.US,D,20240227,000000,31.49,31.64,31.38,31.48,5746,0
+TYLG.US,D,20240228,000000,31.42,31.47,31.4101,31.4352,1042,0
+TYLG.US,D,20240229,000000,31.65,31.7384,31.65,31.7384,970,0
+TYLG.US,D,20240301,000000,31.825,32.071,31.825,32.071,1687,0
+TYLG.US,D,20240304,000000,32.57,32.57,32.076,32.076,629,0
+TYLG.US,D,20240305,000000,31.73,31.73,31.39,31.5436,2640,0
+TYLG.US,D,20240306,000000,31.6701,31.9399,31.67,31.7341,3226,0
+TYLG.US,D,20240307,000000,31.9814,32.0844,31.9814,32.0844,4030,0
+TYLG.US,D,20240308,000000,32.38,32.38,31.91,31.91,6380,0
+TYLG.US,D,20240311,000000,31.66,31.7303,31.66,31.7303,755,0
+TYLG.US,D,20240312,000000,32.11,32.19,32.105,32.1525,3464,0
+TYLG.US,D,20240313,000000,32,32.04,31.965,31.9928,4077,0
+TYLG.US,D,20240314,000000,32.38,32.38,31.9891,31.9891,1472,0
+TYLG.US,D,20240315,000000,31.6629,31.6629,31.55,31.583,988,0
+TYLG.US,D,20240318,000000,31.33,31.72,31.32,31.5419,842,0
+TYLG.US,D,20240319,000000,31.5,31.6315,31.5,31.6315,5013,0
+TYLG.US,D,20240320,000000,31.62,31.9122,31.53,31.9122,34334,0
+TYLG.US,D,20240321,000000,32.1301,32.2,31.89,31.9886,5745,0
+TYLG.US,D,20240322,000000,32.0199,32.0435,31.83,32.0142,4381,0
+TYLG.US,D,20240325,000000,31.64,31.9899,31.64,31.92,1731,0
+TYLG.US,D,20240326,000000,31.87,31.9338,31.8,31.8,1539,0
+TYLG.US,D,20240327,000000,31.8686,31.9281,31.8,31.9281,3749,0
+TYLG.US,D,20240328,000000,31.96,32,31.95,31.9583,2808,0
+TYLG.US,D,20240401,000000,32.04,32.06,31.935,32.06,1459,0
+TYLG.US,D,20240402,000000,32.33,32.33,31.5501,31.88,6979,0
+TYLG.US,D,20240403,000000,31.9,31.9,31.8006,31.8006,1162,0
+TYLG.US,D,20240404,000000,32,32.1,31.4739,31.4739,3106,0
+TYLG.US,D,20240405,000000,31.57,31.733,31.57,31.733,652,0
+TYLG.US,D,20240408,000000,31.71,31.735,31.71,31.7113,1226,0
+TYLG.US,D,20240409,000000,31.7903,31.7903,31.7903,31.7903,262,0
+TYLG.US,D,20240410,000000,31.3411,31.5249,31.3411,31.5249,367,0
+TYLG.US,D,20240411,000000,31.7,32.0571,31.7,32.0571,478,0
+TYLG.US,D,20240412,000000,31.8499,31.8499,31.6085,31.6143,1114,0
+TYLG.US,D,20240415,000000,31.81,31.8188,31.0896,31.0896,2294,0
+TYLG.US,D,20240416,000000,31.3,31.3,31.1327,31.1388,2263,0
+TYLG.US,D,20240417,000000,31.14,31.14,30.64,30.6976,2876,0
+TYLG.US,D,20240418,000000,30.5001,30.64,30.3016,30.3016,7993,0
+TYLG.US,D,20240419,000000,30.22,30.22,29.8028,29.88,3850,0
+TYLG.US,D,20240422,000000,29.7594,29.9792,29.7594,29.8164,4334,0
+TYLG.US,D,20240423,000000,30.2,30.2083,30.1719,30.2083,743,0
+TYLG.US,D,20240424,000000,30.5,30.5,30.3168,30.3462,2358,0
+TYLG.US,D,20240425,000000,29.9926,30.369,29.97,30.2862,6457,0
+TYLG.US,D,20240426,000000,30.32,30.7065,30.32,30.5,14015,0
+TYLG.US,D,20240429,000000,30.53,30.81,30.5,30.6613,3056,0
+TYLG.US,D,20240430,000000,30.71,30.714,30.2293,30.2293,7299,0
+TYLG.US,D,20240501,000000,30.13,30.33,30.0052,30.0052,546,0
+TYLG.US,D,20240502,000000,30.0605,30.36,30.0601,30.3066,9529,0
+TYLG.US,D,20240503,000000,30.83,30.8884,30.82,30.8884,8660,0
+TYLG.US,D,20240506,000000,31.14,31.26,30.95,31.26,5385,0
+TYLG.US,D,20240507,000000,31.1021,31.18,31.0831,31.0831,4108,0
+TYLG.US,D,20240508,000000,31.13,31.16,31.04,31.1069,4728,0
+TYLG.US,D,20240509,000000,31.1,31.1203,31.05,31.1203,701,0
+TYLG.US,D,20240510,000000,31.3,31.3,31.2299,31.28,1260,0
+TYLG.US,D,20240513,000000,31.3194,31.44,31.2864,31.2864,5766,0
+TYLG.US,D,20240514,000000,31.535,31.535,31.2745,31.4481,3039,0
+TYLG.US,D,20240515,000000,31.535,31.88,31.535,31.8413,3875,0
+TYLG.US,D,20240516,000000,31.92,31.92,31.71,31.7575,2178,0
+TYLG.US,D,20240517,000000,31.74,31.74,31.6,31.6144,1240,0
+TYLG.US,D,20240520,000000,31.7,31.8488,31.7,31.76,2079,0
+TYLG.US,D,20240521,000000,31.89,31.92,31.61,31.92,587,0
+TYLG.US,D,20240522,000000,31.91,31.91,31.8011,31.8011,402,0
+TYLG.US,D,20240523,000000,31.92,31.94,31.6961,31.6961,2614,0
+TYLG.US,D,20240524,000000,31.82,32.01,31.82,31.9113,2191,0
+TYLG.US,D,20240528,000000,32.03,32.056,31.97,31.9789,2737,0
+TYLG.US,D,20240529,000000,31.97,32.04,31.83,31.8848,12439,0
+TYLG.US,D,20240530,000000,31.57,31.62,31.3269,31.3269,5254,0
+TYLG.US,D,20240531,000000,31.15,31.3164,31.04,31.3164,1169,0
+TYLG.US,D,20240603,000000,31.27,31.3365,31.27,31.3365,848,0
+TYLG.US,D,20240604,000000,31.37,31.4951,31.35,31.4951,2786,0
+TYLG.US,D,20240605,000000,31.55,31.9984,31.55,31.9724,5000,0
+TYLG.US,D,20240606,000000,31.99,32.0308,31.9,32.0308,1226,0
+TYLG.US,D,20240607,000000,32.02,32.0699,32.02,32.04,1347,0
+TYLG.US,D,20240610,000000,32.07,32.1491,32.055,32.0719,1068,0
+TYLG.US,D,20240611,000000,32.4726,32.4726,32.4726,32.4726,298,0
+TYLG.US,D,20240612,000000,32.99,33.03,32.87,32.9169,2286,0
+TYLG.US,D,20240613,000000,33,33.11,32.965,33.0397,5686,0
+TYLG.US,D,20240614,000000,33.2,33.2,33.086,33.1135,2010,0
+TYLG.US,D,20240617,000000,33.35,33.4983,33.09,33.3884,4590,0
+TYLG.US,D,20240618,000000,34.02,34.02,33.3501,33.4194,1968,0
+TYLG.US,D,20240620,000000,33.5,33.5,33.2321,33.2321,1026,0
+TYLG.US,D,20240621,000000,33.17,33.26,33.0983,33.0983,7451,0
+TYLG.US,D,20240624,000000,32.6946,32.75,32.35,32.4044,3286,0
+TYLG.US,D,20240625,000000,32.7,32.7785,32.7,32.7785,1404,0
+TYLG.US,D,20240626,000000,33,33,32.68,32.8545,4912,0
+TYLG.US,D,20240627,000000,32.9152,32.9152,32.8214,32.8214,912,0
+TYLG.US,D,20240628,000000,33.03,33.03,32.9131,32.9131,1818,0
+TYLG.US,D,20240701,000000,32.79,33.0991,32.79,33.0991,748,0
+TYLG.US,D,20240702,000000,33.12,33.27,33.0702,33.202,3530,0
+TYLG.US,D,20240703,000000,33.55,33.55,33.235,33.5467,1831,0
+TYLG.US,D,20240705,000000,33.53,33.7899,33.53,33.53,2162,0
+TYLG.US,D,20240708,000000,33.83,33.91,33.7899,33.91,4414,0
+TYLG.US,D,20240709,000000,33.9562,34.03,33.7989,33.7989,1342,0
+TYLG.US,D,20240710,000000,34.035,34.1152,34.035,34.1152,1097,0
+TYLG.US,D,20240711,000000,33.9955,33.9955,33.5948,33.5948,1159,0
+TYLG.US,D,20240712,000000,33.95,34.1,33.8018,33.8018,4560,0
+TYLG.US,D,20240715,000000,33.93,33.984,33.818,33.818,1476,0
+TYLG.US,D,20240716,000000,34.47,34.47,33.75,33.7904,1433,0
+TYLG.US,D,20240717,000000,33.5,33.5,32.8438,32.8438,2250,0
+TYLG.US,D,20240718,000000,32.79,32.79,32.4,32.7589,3182,0
+TYLG.US,D,20240719,000000,32.4677,32.4677,32.2909,32.2909,1840,0
+TYLG.US,D,20240722,000000,32.6,32.7,32.6,32.6817,5656,0
+TYLG.US,D,20240723,000000,32.6619,32.84,32.6398,32.6398,1236,0
+TYLG.US,D,20240724,000000,32.0181,32.0181,31.6365,31.6365,8635,0
+TYLG.US,D,20240725,000000,31.62,31.77,31.2645,31.2645,3633,0
+TYLG.US,D,20240726,000000,31.5951,31.765,31.435,31.5772,3155,0
+TYLG.US,D,20240729,000000,31.97,31.97,31.511,31.511,4084,0
+TYLG.US,D,20240730,000000,31.2188,31.2188,30.5301,30.8694,2722,0
+TYLG.US,D,20240731,000000,31.23,31.9419,31.23,31.9419,3398,0
+TYLG.US,D,20240801,000000,32.12,32.12,30.82,30.8538,3218,0
+TYLG.US,D,20240802,000000,30.05,30.23,29.74,30,14104,0
+TYLG.US,D,20240805,000000,28.71,29.365,28.3,29.0084,6345,0
+TYLG.US,D,20240806,000000,29.95,30.07,29.391,29.5211,5497,0
+TYLG.US,D,20240807,000000,30.23,30.2499,28.981,28.981,2112,0
+TYLG.US,D,20240808,000000,29.195,30.035,29.195,29.9467,2322,0
+TYLG.US,D,20240809,000000,30.16,30.26,30.16,30.1956,992,0
+TYLG.US,D,20240812,000000,30.5793,30.5793,30.3798,30.3798,428,0
+TYLG.US,D,20240813,000000,31.41,31.41,30.9387,31.3643,920,0
+TYLG.US,D,20240814,000000,31.59,31.59,31.3901,31.5873,430,0
+TYLG.US,D,20240815,000000,32.4138,32.4138,32.4138,32.4138,214,0
+TYLG.US,D,20240816,000000,32.51,32.51,32.4398,32.4398,557,0
+TYLG.US,D,20240819,000000,32.5874,32.5874,32.5663,32.5663,537,0
+TYLG.US,D,20240820,000000,32.37,32.67,32.37,32.37,2599,0
+TYLG.US,D,20240821,000000,32.5601,32.5826,32.52,32.5826,1200,0
+TYLG.US,D,20240822,000000,32.6458,32.7,32.0835,32.0835,1420,0
+TYLG.US,D,20240823,000000,32.41,32.5005,32.41,32.5005,986,0
+TYLG.US,D,20240826,000000,32.5099,32.5099,32.1882,32.1882,585,0
+TYLG.US,D,20240827,000000,32.44,32.44,32.372,32.372,2357,0
+TYLG.US,D,20240828,000000,32.54,32.54,32.16,32.16,3675,0
+TYLG.US,D,20240829,000000,31.9051,31.9051,31.9051,31.9051,351,0
+TYLG.US,D,20240830,000000,32.275,32.275,32.1,32.2197,2474,0
+TYLG.US,D,20240903,000000,32,32,31.01,31.0271,3467,0
+TYLG.US,D,20240904,000000,30.9,31.2,30.9,30.9998,1891,0
+TYLG.US,D,20240905,000000,30.95,31,30.931,30.931,1002,0
+TYLG.US,D,20240906,000000,30.88,30.88,30.13,30.1544,1911,0
+TYLG.US,D,20240909,000000,30.91,30.91,30.6208,30.6208,1279,0
+TYLG.US,D,20240910,000000,31.076,31.076,31.076,31.076,296,0
+TYLG.US,D,20240911,000000,31.4899,31.9914,31.39,31.9914,1477,0
+TYLG.US,D,20240912,000000,32.13,32.2392,32.13,32.2392,348,0
+TYLG.US,D,20240913,000000,32.39,32.4277,32.39,32.4277,877,0
+TYLG.US,D,20240916,000000,32.35,32.36,32.28,32.3421,3679,0
+TYLG.US,D,20240917,000000,32.57,32.57,32.2,32.2749,4732,0
+TYLG.US,D,20240918,000000,32.18,32.1875,32.1024,32.1024,571,0
+TYLG.US,D,20240919,000000,32.77,32.92,32.77,32.8575,2609,0
+TYLG.US,D,20240920,000000,32.7178,32.7178,32.5343,32.6653,2286,0
+TYLG.US,D,20240923,000000,32.4,32.5,32.35,32.4386,2282,0
+TYLG.US,D,20240924,000000,32.47,32.64,32.37,32.6039,1739,0
+TYLG.US,D,20240925,000000,32.7047,32.77,32.7,32.7315,1756,0
+TYLG.US,D,20240926,000000,33.29,33.29,32.98,33.0268,2496,0
+TYLG.US,D,20240927,000000,33.07,33.07,32.8451,32.8451,1636,0
+TYLG.US,D,20240930,000000,32.9,32.919,32.75,32.919,3038,0
+TYLG.US,D,20241001,000000,32.36,32.56,32.3055,32.3055,3312,0
+TYLG.US,D,20241002,000000,32.18,32.61,32.18,32.5146,1145,0
+TYLG.US,D,20241003,000000,32.5272,32.5795,32.5272,32.5795,541,0
+TYLG.US,D,20241004,000000,33,33.02,33,33.0104,464,0
+TYLG.US,D,20241007,000000,32.74,33.02,32.7302,32.7302,1816,0
+TYLG.US,D,20241008,000000,33.04,33.34,33.04,33.32,5583,0
+TYLG.US,D,20241009,000000,33.34,33.4734,33.34,33.4734,1429,0
+TYLG.US,D,20241010,000000,33.4893,33.4893,33.4703,33.4703,394,0
+TYLG.US,D,20241011,000000,33.5883,33.5883,33.5429,33.5429,493,0
+TYLG.US,D,20241014,000000,33.8878,33.9076,33.7745,33.7745,875,0
+TYLG.US,D,20241015,000000,33.83,33.8301,33.4226,33.4226,5005,0
+TYLG.US,D,20241016,000000,33.35,33.4599,33.33,33.4599,1697,0
+TYLG.US,D,20241017,000000,33.62,33.62,33.5445,33.5445,1320,0
+TYLG.US,D,20241018,000000,33.5404,33.61,33.54,33.5735,1660,0
+TYLG.US,D,20241021,000000,33.46,33.46,33.212,33.4178,5506,0
+TYLG.US,D,20241022,000000,33.39,33.47,33.39,33.4355,1149,0
+TYLG.US,D,20241023,000000,33.2,33.24,33.02,33.0446,1531,0
+TYLG.US,D,20241024,000000,33.0698,33.22,33.04,33.1543,2077,0
+TYLG.US,D,20241025,000000,33.53,33.53,33.2614,33.2614,490,0
+TYLG.US,D,20241028,000000,33.24,33.43,33.24,33.2702,3394,0
+TYLG.US,D,20241029,000000,33.5,33.66,33.3955,33.592,4997,0
+TYLG.US,D,20241030,000000,33.3,33.3591,33.2195,33.2195,437,0
+TYLG.US,D,20241031,000000,33.12,33.12,32.39,32.39,1797,0
+TYLG.US,D,20241101,000000,32.32,32.7851,32.32,32.7851,951,0
+TYLG.US,D,20241104,000000,32.81,32.81,32.5706,32.6052,3437,0
+TYLG.US,D,20241105,000000,32.86,33.02,32.8599,32.9662,3633,0
+TYLG.US,D,20241106,000000,33.63,33.76,33.63,33.746,4584,0
+TYLG.US,D,20241107,000000,34.0224,34.1359,34.0224,34.1359,2091,0
+TYLG.US,D,20241108,000000,34.18,34.18,34.1335,34.1335,579,0
+TYLG.US,D,20241111,000000,34.12,34.63,34.0336,34.0336,3873,0
+TYLG.US,D,20241113,000000,34.08,34.22,34.0371,34.0371,6351,0
+TYLG.US,D,20241114,000000,34,34.11,33.9714,33.9714,3648,0
+TYLG.US,D,20241115,000000,33.65,33.65,33.2227,33.2876,2818,0
+TYLG.US,D,20241118,000000,33.03,33.24,33,33.1327,7537,0
+TYLG.US,D,20241119,000000,33.05,33.3619,33.05,33.3619,2176,0
+TYLG.US,D,20241120,000000,33.25,33.3304,33.1406,33.3304,1994,0
+TYLG.US,D,20241121,000000,33.73,33.74,33.6363,33.6363,1048,0
+TYLG.US,D,20241122,000000,33.61,33.6706,33.58,33.6706,2299,0
+TYLG.US,D,20241125,000000,34,34,33.7007,33.7007,1750,0
+TYLG.US,D,20241126,000000,33.7708,33.8544,33.7708,33.8544,1733,0
+TYLG.US,D,20241127,000000,33.37,33.5092,33.3693,33.5092,3743,0
+TYLG.US,D,20241129,000000,33.78,33.819,33.7688,33.7688,688,0
+TYLG.US,D,20241202,000000,33.967,34.06,33.74,33.95,2861,0
+TYLG.US,D,20241203,000000,34.02,34.11,34,34.1005,1869,0
+TYLG.US,D,20241204,000000,34.3792,34.5099,34.33,34.5099,2540,0
+TYLG.US,D,20241205,000000,34.3701,34.5,34.35,34.4166,3441,0
+TYLG.US,D,20241206,000000,34.5286,34.5625,34.38,34.5191,3162,0
+TYLG.US,D,20241209,000000,34.38,34.52,34.3525,34.3525,898,0
+TYLG.US,D,20241210,000000,34.3,34.3,34.0767,34.0767,1861,0
+TYLG.US,D,20241212,000000,34.28,34.37,34.22,34.3269,1129,0
+TYLG.US,D,20241213,000000,34.51,34.61,34.3,34.4131,3364,0
+TYLG.US,D,20241216,000000,34.52,34.613,34.45,34.613,788,0
+TYLG.US,D,20241218,000000,34.5563,34.64,33.8,33.8,3949,0
+TYLG.US,D,20241219,000000,33.905,34.069,33.8125,33.8125,6588,0
+TYLG.US,D,20241220,000000,33.57,34.42,33.57,34.1687,3923,0
+TYLG.US,D,20241223,000000,34.23,34.5061,34.23,34.5061,2701,0
+TYLG.US,D,20241224,000000,34.61,34.7385,34.61,34.7385,749,0
+TYLG.US,D,20241226,000000,34.7737,34.86,34.73,34.8307,1956,0
+TYLG.US,D,20241227,000000,34.51,34.53,34.2358,34.53,8617,0
+TYLG.US,D,20241230,000000,33.97,34.165,33.79,34.0351,6076,0
+TYLG.US,D,20241231,000000,33.9714,33.9914,33.7543,33.7877,2694,0
+TYLG.US,D,20250102,000000,33.82,33.9842,33.61,33.7268,2914,0
+TYLG.US,D,20250103,000000,33.9608,34.21,33.9608,34.1739,5090,0
+TYLG.US,D,20250106,000000,34.59,34.7,34.4542,34.4542,1647,0
+TYLG.US,D,20250107,000000,34.5001,34.5001,33.95,34.0333,8317,0
+TYLG.US,D,20250108,000000,34.02,34.02,33.87,34.0121,2655,0
+TYLG.US,D,20250110,000000,33.51,33.51,33.3,33.4017,6014,0
+TYLG.US,D,20250113,000000,32.94,33.12,32.841,33.12,8120,0
+TYLG.US,D,20250114,000000,33.33,33.33,33.2265,33.2265,773,0
+TYLG.US,D,20250115,000000,33.645,34,33.6,33.85,5995,0
+TYLG.US,D,20250116,000000,34.105,34.108,33.7447,33.7447,1367,0
+TYLG.US,D,20250117,000000,34.12,34.199,34.111,34.111,1605,0
+TYLG.US,D,20250121,000000,33.95,34.25,33.95,34.202,3077,0
+TYLG.US,D,20250122,000000,34.65,34.72,34.6499,34.72,6530,0
+TYLG.US,D,20250123,000000,34.585,34.7369,34.585,34.7369,725,0
+TYLG.US,D,20250124,000000,34.71,34.79,34.5253,34.5253,3657,0
+TYLG.US,D,20250127,000000,33.53,33.63,33.0815,33.1665,7529,0
+TYLG.US,D,20250128,000000,33.17,33.9146,33.1699,33.9146,1775,0
+TYLG.US,D,20250129,000000,33.66,33.7025,33.5699,33.7025,1039,0
+TYLG.US,D,20250130,000000,33.72,33.845,33.63,33.7904,1993,0
+TYLG.US,D,20250131,000000,34,34.14,33.69,33.7008,2931,0
+TYLG.US,D,20250203,000000,33,33.4202,32.79,33.2547,6383,0
+TYLG.US,D,20250204,000000,33.43,33.684,33.41,33.684,3373,0
+TYLG.US,D,20250205,000000,33.6701,34.0582,33.6701,34.0582,1939,0
+TYLG.US,D,20250206,000000,34.09,34.1894,34.09,34.1894,1585,0
+TYLG.US,D,20250207,000000,34.31,34.3301,33.86,33.9573,1837,0
+TYLG.US,D,20250210,000000,34.3899,34.4096,34.3899,34.391,490,0
+TYLG.US,D,20250211,000000,34.2588,34.44,34.2588,34.406,652,0
+TYLG.US,D,20250212,000000,34.12,34.3544,34.12,34.3544,1021,0
+TYLG.US,D,20250213,000000,34.629,34.6411,34.56,34.6411,661,0
+TYLG.US,D,20250218,000000,34.91,34.9488,34.8201,34.9488,1042,0
+TYLG.US,D,20250219,000000,34.99,34.99,34.9698,34.9698,507,0
+TYLG.US,D,20250220,000000,34.93,34.93,34.83,34.9256,790,0
+TYLG.US,D,20250221,000000,34.77,34.77,34.2206,34.2206,2704,0
+TYLG.US,D,20250224,000000,33.67,33.99,33.67,33.74,1507,0
+TYLG.US,D,20250225,000000,33.3,33.4499,33.1459,33.1898,1759,0
+TYLG.US,D,20250226,000000,33.66,33.66,33.39,33.5051,912,0
+TYLG.US,D,20250227,000000,33.21,33.21,32.4399,32.4399,3869,0
+TYLG.US,D,20250228,000000,32.44,32.807,32.315,32.807,1803,0
+TYLG.US,D,20250303,000000,32.51,32.69,31.77,31.8249,2338,0
+TYLG.US,D,20250304,000000,31.43,32.24,31.43,31.8395,716,0
+TYLG.US,D,20250305,000000,31.88,32.37,31.88,32.33,5600,0
+TYLG.US,D,20250306,000000,31.92,31.92,31.4015,31.4015,1014,0
+TYLG.US,D,20250307,000000,31.36,31.92,31.05,31.9151,657,0
+TYLG.US,D,20250310,000000,31.125,31.125,30.5047,30.5047,2757,0
+TYLG.US,D,20250311,000000,30.57,30.57,30.13,30.4396,1666,0
+TYLG.US,D,20250312,000000,30.97,30.97,30.8748,30.8748,347,0
+TYLG.US,D,20250313,000000,30.55,30.55,30.2579,30.2579,560,0
+TYLG.US,D,20250314,000000,31.13,31.23,31.1072,31.23,5085,0
+TYLG.US,D,20250317,000000,31.44,31.5001,31.14,31.421,7312,0
+TYLG.US,D,20250318,000000,30.8909,30.9232,30.8909,30.9232,676,0
+TYLG.US,D,20250319,000000,31.34,31.34,31.17,31.3292,5299,0
+TYLG.US,D,20250320,000000,31.16,31.1601,31.02,31.1326,1392,0
+TYLG.US,D,20250321,000000,30.86,31.1352,30.86,31.1352,1106,0
+TYLG.US,D,20250324,000000,31.44,31.4824,31.31,31.4824,2844,0
+TYLG.US,D,20250325,000000,31.48,31.5223,31.4592,31.5223,3730,0
+TYLG.US,D,20250326,000000,31.02,31.02,30.92,31.0168,5885,0
+TYLG.US,D,20250327,000000,30.85,30.9793,30.76,30.8171,6075,0
+TYLG.US,D,20250328,000000,30.56,30.56,30.1589,30.1589,2762,0
+TYLG.US,D,20250331,000000,29.48,30.2026,29.48,30.2026,1703,0
+TYLG.US,D,20250401,000000,30.33,30.3783,30.33,30.3783,1301,0
+TYLG.US,D,20250402,000000,30.48,30.62,30.48,30.62,332,0
+TYLG.US,D,20250403,000000,28.825,28.975,28.6655,28.6655,6938,0
+TYLG.US,D,20250404,000000,27.37,27.91,26.763,26.763,2895,0
+TYLG.US,D,20250407,000000,25.5752,27.63,25.5752,26.8605,2816,0
+TYLG.US,D,20250408,000000,27.9,27.9001,26.19,26.2539,4670,0
+TYLG.US,D,20250409,000000,26.63,29.7972,26.34,29.7972,1618,0
+TYLG.US,D,20250410,000000,28.9792,29.02,27.64,28.5085,1545,0
+TYLG.US,D,20250411,000000,29.01,29.1899,29.01,29.0865,857,0
+TYLG.US,D,20250414,000000,29.236,29.57,29.236,29.3394,1137,0
+TYLG.US,D,20250415,000000,29.65,29.65,29.4649,29.4649,383,0
+TYLG.US,D,20250416,000000,28.21,28.4171,28.13,28.4171,938,0
+TYLG.US,D,20250417,000000,28.35,28.38,28.29,28.29,1019,0
+TYLG.US,D,20250421,000000,27.39,27.46,27.3084,27.4535,1450,0
+TYLG.US,D,20250422,000000,27.86,28.0009,27.85,28.0009,1744,0
+TYLG.US,D,20250423,000000,28.67,28.81,28.6563,28.6563,851,0
+TYLG.US,D,20250425,000000,29.66,29.755,29.63,29.6871,1953,0
+TYLG.US,D,20250428,000000,29.54,29.7014,29.54,29.7014,582,0
+TYLG.US,D,20250429,000000,29.67,29.9186,29.67,29.7979,836,0
+TYLG.US,D,20250430,000000,29.6506,29.8875,29.6506,29.8875,451,0
+TYLG.US,D,20250501,000000,30.27,30.27,30.1441,30.1441,340,0
+TYLG.US,D,20250505,000000,30.42,30.45,30.3306,30.3306,2097,0
+TYLG.US,D,20250506,000000,30.2,30.3283,30.2,30.2298,969,0
+TYLG.US,D,20250507,000000,30.22,30.3614,30.22,30.3614,581,0
+TYLG.US,D,20250509,000000,30.51,30.5144,30.51,30.5144,410,0
+TYLG.US,D,20250512,000000,31.23,31.2558,31.23,31.2558,531,0
+TYLG.US,D,20250513,000000,31.5701,31.65,31.25,31.65,637,0
+TYLG.US,D,20250514,000000,31.65,31.71,31.61,31.7,2122,0
+TYLG.US,D,20250515,000000,31.76,31.76,31.758,31.758,207,0
+TYLG.US,D,20250516,000000,31.735,31.88,31.73,31.8033,1796,0
+TYLG.US,D,20250519,000000,31.34,31.5335,31.19,31.5335,404,0
+TYLG.US,D,20250521,000000,31.39,31.39,31.034,31.034,391,0
+TYLG.US,D,20250522,000000,31.26,31.3,31.0244,31.0244,1489,0
+TYLG.US,D,20250523,000000,30.86,30.9581,30.7337,30.7337,1164,0
+TYLG.US,D,20250527,000000,31.16,31.3884,31.05,31.354,1545,0
+TYLG.US,D,20250528,000000,31.29,31.46,31.2769,31.2769,642,0
+TYLG.US,D,20250529,000000,31.3455,31.3456,31.3455,31.3456,133,0
+TYLG.US,D,20250530,000000,31.1401,31.3406,31.01,31.3406,1196,0
+TYLG.US,D,20250602,000000,31.35,31.4986,31.35,31.4986,496,0
+TYLG.US,D,20250604,000000,31.94,31.95,31.9081,31.9081,514,0
+TYLG.US,D,20250605,000000,31.94,32.06,31.8421,31.8421,1398,0
+TYLG.US,D,20250606,000000,32.0401,32.1213,32.04,32.1213,728,0
+TYLG.US,D,20250609,000000,32.2799,32.32,32.2404,32.2404,1335,0
+TYLG.US,D,20250610,000000,32.35,32.35,32.3036,32.3036,383,0
+TYLG.US,D,20250611,000000,32.41,32.41,32.2636,32.2636,677,0
+TYLG.US,D,20250612,000000,32.4,32.5,32.4,32.4567,543,0
+TYLG.US,D,20250613,000000,32.31,32.4,32.1488,32.1488,1632,0
+TYLG.US,D,20250616,000000,32.5054,32.5123,32.5054,32.5123,1298,0
+TYLG.US,D,20250617,000000,32.54,32.54,32.31,32.388,629,0
+TYLG.US,D,20250618,000000,32.5187,32.5187,32.4458,32.4458,256,0
+TYLG.US,D,20250620,000000,32.49,32.49,32.3615,32.3615,366,0
+TYLG.US,D,20250623,000000,32.19,32.4787,32.19,32.4183,1200,0
+TYLG.US,D,20250624,000000,32.87,32.87,32.7501,32.8028,628,0
+TYLG.US,D,20250625,000000,33,33.08,32.9378,32.9378,2368,0
+TYLG.US,D,20250626,000000,33,33.15,32.93,33.1204,1985,0
+TYLG.US,D,20250627,000000,33.28,33.28,33.1094,33.1094,1630,0
+TYLG.US,D,20250630,000000,33.27,33.3904,33.27,33.3904,464,0
+TYLG.US,D,20250701,000000,33.28,33.43,33.1645,33.1645,933,0
+TYLG.US,D,20250702,000000,33.298,33.3416,33.25,33.3416,1240,0
+TYLG.US,D,20250703,000000,33.6,33.6,33.59,33.5939,982,0
+TYLG.US,D,20250707,000000,33.6,33.6,33.4447,33.4447,3856,0
+TYLG.US,D,20250709,000000,33.64,33.7188,33.63,33.654,2055,0
+TYLG.US,D,20250710,000000,33.66,33.67,33.6205,33.6205,505,0
+TYLG.US,D,20250715,000000,33.7501,33.81,33.7,33.7528,1305,0
+TYLG.US,D,20250716,000000,33.63,33.749,33.61,33.749,768,0
+TYLG.US,D,20250717,000000,34,34,33.89,33.9218,2212,0
+TYLG.US,D,20250718,000000,33.96,33.9602,33.88,33.88,2423,0
+TYLG.US,D,20250721,000000,33.88,33.88,33.7391,33.7391,1930,0
+TYLG.US,D,20250722,000000,33.475,33.5362,33.475,33.5362,590,0
+TYLG.US,D,20250723,000000,33.5301,33.6615,33.5301,33.6615,570,0
+TYLG.US,D,20250724,000000,33.73,33.8069,33.69,33.7909,1304,0
+TYLG.US,D,20250725,000000,33.89,33.97,33.8616,33.8616,769,0
+TYLG.US,D,20250728,000000,33.97,34.0688,33.97,34.04,2964,0
+TYLG.US,D,20250729,000000,34.18,34.2899,34.0324,34.0324,1563,0
+TYLG.US,D,20250730,000000,34.16,34.16,33.98,34.0787,2039,0
+TYLG.US,D,20250731,000000,34.27,34.27,33.9016,33.9016,1029,0
+TYLG.US,D,20250801,000000,33.6538,33.6538,33.4047,33.4047,522,0
+TYLG.US,D,20250804,000000,33.9306,33.9871,33.9306,33.9871,1988,0
+TYLG.US,D,20250805,000000,33.795,33.8999,33.749,33.749,792,0
+TYLG.US,D,20250806,000000,34,34.0374,34,34.0374,312,0
+TYLG.US,D,20250807,000000,34.07,34.07,33.9213,34.0373,578,0
+TYLG.US,D,20250808,000000,34.2454,34.38,34.2454,34.3148,1175,0
+TYLG.US,D,20250811,000000,34.33,34.33,34.1799,34.1799,2377,0
+TYLG.US,D,20250812,000000,34.525,34.5599,34.5129,34.5186,1221,0
+TYLG.US,D,20250813,000000,34.6699,34.6699,34.5353,34.5353,657,0
+TYLG.US,D,20250814,000000,34.55,34.58,34.4808,34.5239,2377,0
+TYLG.US,D,20250815,000000,34.33,34.36,34.27,34.3151,1055,0
+TYLG.US,D,20250819,000000,34.15,34.15,33.7438,33.78,2918,0
+TYLG.US,D,20250820,000000,33.07,33.595,33.07,33.595,29061,0
+TYLG.US,D,20250821,000000,33.46,33.46,33.4553,33.4553,161,0
+TYLG.US,D,20250822,000000,33.9,34,33.8647,33.8647,1149,0
+TYLG.US,D,20250825,000000,33.7899,33.98,33.7899,33.8511,1403,0
+TYLG.US,D,20250826,000000,33.91,34.01,33.91,34.01,738,0
+TYLG.US,D,20250827,000000,34.0312,34.1057,34.0312,34.1057,826,0
+TYLG.US,D,20250828,000000,34.15,34.4003,34.15,34.3889,1702,0
+TYLG.US,D,20250829,000000,33.9,33.92,33.8843,33.8843,979,0
+TYLG.US,D,20250902,000000,33.48,33.6232,33.26,33.6232,4889,0
+TYLG.US,D,20250903,000000,33.73,33.7864,33.73,33.7864,4762,0
+TYLG.US,D,20250904,000000,33.79,33.9723,33.79,33.9723,457,0
+TYLG.US,D,20250905,000000,33.87,33.99,33.74,33.9771,972,0
+TYLG.US,D,20250908,000000,34.21,34.3899,34.21,34.2458,4012,0
+TYLG.US,D,20250909,000000,34.28,34.3287,34.28,34.3094,447,0
+TYLG.US,D,20250910,000000,34.875,34.875,34.809,34.809,1081,0
+TYLG.US,D,20250911,000000,34.89,34.91,34.8699,34.8699,1923,0
+TYLG.US,D,20250912,000000,34.88,35.01,34.87,34.9161,2987,0
+TYLG.US,D,20250915,000000,34.99,35.0978,34.99,35.0978,590,0
+TYLG.US,D,20250916,000000,35.065,35.179,35.0576,35.0576,1854,0
+TYLG.US,D,20250917,000000,34.89,35.08,34.89,34.9883,827,0
+TYLG.US,D,20250919,000000,35.42,35.6309,35.4182,35.6309,2153,0
+TYLG.US,D,20250922,000000,35.52,35.8199,35.52,35.7453,3633,0
+TYLG.US,D,20250923,000000,35.75,35.79,35.5076,35.5076,3496,0
+TYLG.US,D,20250924,000000,35.53,35.53,35.3,35.4102,1403,0
+TYLG.US,D,20250925,000000,35.2818,35.3632,35.2818,35.3632,422,0
+TYLG.US,D,20250926,000000,35.41,35.4762,35.4,35.4762,898,0
+TYLG.US,D,20250929,000000,35.74,35.74,35.6023,35.6023,6621,0
+TYLG.US,D,20251002,000000,36.1436,36.1436,35.9901,36.0901,1332,0
+TYLG.US,D,20251003,000000,36.12,36.1994,35.9978,35.9978,1589,0
+TYLG.US,D,20251006,000000,36.31,36.3163,36.2241,36.2241,1203,0
+TYLG.US,D,20251007,000000,36.37,36.37,36.0836,36.0836,5327,0
+TYLG.US,D,20251008,000000,36.37,36.4392,36.35,36.4392,2012,0
+TYLG.US,D,20251009,000000,36.41,36.46,36.39,36.4078,2436,0
+TYLG.US,D,20251010,000000,36.4645,36.4645,35.5026,35.5026,1172,0
+TYLG.US,D,20251013,000000,36,36.0874,35.99,36.0874,1672,0
+TYLG.US,D,20251014,000000,35.7,36.03,35.68,35.809,887,0
+TYLG.US,D,20251016,000000,36.12,36.12,35.49,36.0588,1712,0
+TYLG.US,D,20251020,000000,36.0155,36.3099,36.0155,36.1661,1232,0
+TYLG.US,D,20251021,000000,36.06,36.2151,36.01,36.2151,1084,0
+TYLG.US,D,20251022,000000,35.936,35.936,35.83,35.9253,869,0
+TYLG.US,D,20251024,000000,36.58,36.74,36.57,36.6853,3022,0
+TYLG.US,D,20251027,000000,36.9301,37.0942,36.93,37.0942,4370,0
+TYLG.US,D,20251029,000000,37.47,37.54,37.4,37.4798,2835,0
+TYLG.US,D,20251031,000000,37.38,37.4,37.2622,37.2622,611,0
+TYLG.US,D,20251103,000000,37.5099,37.51,37.35,37.3515,2076,0
+TYLG.US,D,20251104,000000,36.7901,36.94,36.7,36.7332,1439,0
+TYLG.US,D,20251105,000000,36.8,36.97,36.8,36.8797,1541,0
+TYLG.US,D,20251106,000000,36.5,36.5,36.28,36.3456,797,0
+TYLG.US,D,20251107,000000,35.93,36.29,35.86,36.26,624,0
+TYLG.US,D,20251110,000000,36.91,36.9511,36.9099,36.9511,479,0
+TYLG.US,D,20251111,000000,36.7,36.7564,36.7,36.7564,358,0
+TYLG.US,D,20251112,000000,36.8609,36.905,36.74,36.825,1852,0
+TYLG.US,D,20251113,000000,36.104,36.51,36.08,36.1804,1084,0
+TYLG.US,D,20251114,000000,35.685,36.48,35.11,36.3624,5290,0
+TYLG.US,D,20251117,000000,36.36,36.39,35.7909,35.959,841,0
+TYLG.US,D,20251120,000000,35.94,35.94,34.7789,34.7789,1605,0
+TYLG.US,D,20251121,000000,34.63,35.19,34.5,34.9529,2306,0
+TYLG.US,D,20251124,000000,35.065,35.365,35.065,35.3423,603,0
+TYLG.US,D,20251125,000000,35.04,35.4426,34.9601,35.4426,1965,0
+TYLG.US,D,20251126,000000,35.65,35.7918,35.65,35.7328,1510,0
+TYLG.US,D,20251128,000000,35.76,35.9098,35.76,35.9098,379,0
+TYLG.US,D,20251201,000000,35.85,35.9516,35.78,35.9516,2635,0
+TYLG.US,D,20251202,000000,36.08,36.21,36.08,36.1921,569,0
+TYLG.US,D,20251203,000000,36.11,36.25,36.11,36.25,230,0
+TYLG.US,D,20251204,000000,36.28,36.34,36.28,36.3046,800,0
+TYLG.US,D,20251205,000000,36.57,36.57,36.46,36.5011,3216,0
+TYLG.US,D,20251208,000000,36.63,36.68,36.63,36.6419,467,0
+TYLG.US,D,20251211,000000,36.78,36.78,36.7278,36.7278,647,0
+TYLG.US,D,20251212,000000,36.14,36.184,36.0717,36.1307,1407,0
+TYLG.US,D,20251215,000000,36.29,36.29,35.97,35.9885,956,0
+TYLG.US,D,20251216,000000,35.92,36.0709,35.92,36.0709,377,0
+TYLG.US,D,20251217,000000,35.74,35.809,35.5826,35.5826,1307,0
+TYLG.US,D,20251218,000000,36.01,36.07,35.9,35.936,1648,0
+TYLG.US,D,20251222,000000,36.37,36.47,36.37,36.4161,1346,0
+TYLG.US,D,20251223,000000,36.4499,36.5367,36.3499,36.5367,1175,0
+TYLG.US,D,20251224,000000,36.609,36.7,36.609,36.6417,1359,0
+TYLG.US,D,20251226,000000,36.66,36.6901,36.66,36.6698,2036,0
+TYLG.US,D,20251229,000000,36.62,36.62,36.5967,36.5967,443,0
+TYLG.US,D,20251230,000000,36.6,36.62,36.5503,36.5503,1638,0
+TYLG.US,D,20251231,000000,36.49,36.49,36.3198,36.3198,1912,0
+TYLG.US,D,20260102,000000,36.318,36.45,36.26,36.3314,2040,0
+TYLG.US,D,20260105,000000,36.57,36.5702,36.4281,36.4281,1382,0
+TYLG.US,D,20260106,000000,36.63,36.8099,36.63,36.7828,737,0
+TYLG.US,D,20260108,000000,36.35,36.4403,36.35,36.4403,1006,0
+TYLG.US,D,20260109,000000,36.6986,36.74,36.6986,36.739,513,0
+TYLG.US,D,20260112,000000,36.82,36.87,36.777,36.8622,1854,0
+TYLG.US,D,20260113,000000,36.77,36.82,36.77,36.8135,620,0
+TYLG.US,D,20260114,000000,36.42,36.5662,36.38,36.5662,1512,0
+TYLG.US,D,20260116,000000,36.6859,36.79,36.66,36.6699,4070,0
+TYLG.US,D,20260120,000000,36,36.07,35.5928,35.5928,1794,0
+TYLG.US,D,20260121,000000,36.032,36.037,35.69,36.037,5450,0
+TYLG.US,D,20260122,000000,36.23,36.37,36.17,36.2446,1968,0
+TYLG.US,D,20260123,000000,36.295,36.3,36.23,36.2977,763,0
+TYLG.US,D,20260126,000000,36.37,36.5822,36.37,36.5182,857,0
+TYLG.US,D,20260127,000000,36.83,36.96,36.83,36.8489,3326,0
+TYLG.US,D,20260128,000000,37.06,37.06,37.0595,37.0595,332,0
+TYLG.US,D,20260129,000000,36.705,36.72,36.61,36.6634,1024,0
+TYLG.US,D,20260130,000000,36.52,36.52,36.1084,36.1084,680,0
+TYLG.US,D,20260202,000000,36.27,36.53,36.06,36.4262,1572,0
+TYLG.US,D,20260203,000000,35.5,35.7491,35.47,35.7491,1142,0
+TYLG.US,D,20260204,000000,34.99,35.01,34.88,34.8813,1457,0
+TYLG.US,D,20260205,000000,34.88,34.88,34.2592,34.2592,4396,0
+TYLG.US,D,20260206,000000,35.1483,35.6302,35.1483,35.6302,1606,0
+TYLG.US,D,20260209,000000,35.96,36.1415,35.96,36.1415,1503,0
+TYLG.US,D,20260210,000000,36.025,36.025,35.9532,35.9532,2104,0
+TYLG.US,D,20260211,000000,36.34,36.34,35.985,36.1,2263,0
+TYLG.US,D,20260212,000000,35.98,35.98,35.1957,35.1957,924,0
+TYLG.US,D,20260213,000000,35,35.52,35,35.2812,2839,0
+TYLG.US,D,20260217,000000,35.22,35.44,35,35.2758,1369,0
+TYLG.US,D,20260218,000000,35.77,35.93,35.7699,35.8801,1436,0
diff --git a/daily/us/nyse etfs/2/ubot.us.txt b/daily/us/nyse etfs/2/ubot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..550afdc161a8b8691c3dbf32d3785ec00e2ee1c1
--- /dev/null
+++ b/daily/us/nyse etfs/2/ubot.us.txt	
@@ -0,0 +1,1969 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBOT.US,D,20180420,000000,43.82,43.82,42.666,42.666,8315,0
+UBOT.US,D,20180423,000000,43.168,43.168,41.426,41.602,2330,0
+UBOT.US,D,20180424,000000,42.776,42.776,40.292,40.706,6020,0
+UBOT.US,D,20180425,000000,39.574,39.574,38.172,38.566,4260,0
+UBOT.US,D,20180426,000000,39.502,39.858,39.128,39.592,6270,0
+UBOT.US,D,20180427,000000,38.672,38.672,38.286,38.314,2405,0
+UBOT.US,D,20180430,000000,38.798,38.836,37.772,38.04,11120,0
+UBOT.US,D,20180501,000000,37.144,37.308,36.748,37.254,1580,0
+UBOT.US,D,20180502,000000,37.254,37.518,37.254,37.326,1305,0
+UBOT.US,D,20180503,000000,37.162,37.446,36.134,37.198,7380,0
+UBOT.US,D,20180504,000000,37.254,38.458,36.86,38.314,4175,0
+UBOT.US,D,20180507,000000,38.798,39.484,38.672,39.086,15030,0
+UBOT.US,D,20180508,000000,39.264,39.932,39.158,39.858,5995,0
+UBOT.US,D,20180509,000000,39.984,40.248,39.904,40.094,5665,0
+UBOT.US,D,20180510,000000,40.942,41.208,40.844,41.208,7010,0
+UBOT.US,D,20180511,000000,41.766,42.11,41.516,41.712,10420,0
+UBOT.US,D,20180514,000000,41.946,42.518,41.928,41.964,7550,0
+UBOT.US,D,20180515,000000,40.814,40.814,39.264,39.356,13190,0
+UBOT.US,D,20180516,000000,39.302,39.772,39.124,39.52,5770,0
+UBOT.US,D,20180517,000000,38.726,39.85,38.726,39.574,7345,0
+UBOT.US,D,20180518,000000,40.364,40.364,39.772,39.78,6290,0
+UBOT.US,D,20180521,000000,41.426,41.438,40.58,40.978,12215,0
+UBOT.US,D,20180522,000000,42.164,42.164,40.978,40.978,11970,0
+UBOT.US,D,20180523,000000,40.184,40.578,39.466,40.578,3625,0
+UBOT.US,D,20180524,000000,38.926,39.354,38.314,39.286,8405,0
+UBOT.US,D,20180525,000000,39.19,39.22,38.902,38.972,2900,0
+UBOT.US,D,20180529,000000,38.634,38.634,37.612,37.612,6525,0
+UBOT.US,D,20180530,000000,37.946,38.672,37.946,38.542,1710,0
+UBOT.US,D,20180531,000000,38.69,38.69,38.01,38.168,3680,0
+UBOT.US,D,20180601,000000,38.584,39.246,38.514,38.978,2990,0
+UBOT.US,D,20180604,000000,39.968,40.022,39.6,39.858,5210,0
+UBOT.US,D,20180605,000000,40.058,40.058,39.736,40.022,1705,0
+UBOT.US,D,20180606,000000,39.428,39.566,38.926,39.51,6445,0
+UBOT.US,D,20180607,000000,40.184,40.184,38.654,39.17,1750,0
+UBOT.US,D,20180608,000000,38.348,39.228,38.348,39.132,6540,0
+UBOT.US,D,20180611,000000,39.284,40.112,39.124,40.094,30830,0
+UBOT.US,D,20180612,000000,40.112,40.416,39.666,40.002,2440,0
+UBOT.US,D,20180613,000000,40.004,40.004,39.152,39.152,3690,0
+UBOT.US,D,20180614,000000,38.672,38.944,38.222,38.632,6145,0
+UBOT.US,D,20180615,000000,37.772,37.782,36.872,37.242,6095,0
+UBOT.US,D,20180618,000000,36.278,36.278,35.236,35.956,6620,0
+UBOT.US,D,20180619,000000,34.988,34.988,33.744,34.466,12515,0
+UBOT.US,D,20180620,000000,35.44,35.652,35.216,35.526,6380,0
+UBOT.US,D,20180621,000000,35.978,35.978,35.024,35.078,6415,0
+UBOT.US,D,20180622,000000,35.366,35.562,35.332,35.332,3565,0
+UBOT.US,D,20180625,000000,33.908,33.988,32.094,32.256,9610,0
+UBOT.US,D,20180626,000000,33.194,33.552,32.92,33.552,1950,0
+UBOT.US,D,20180627,000000,33.278,33.278,31.834,31.834,2255,0
+UBOT.US,D,20180628,000000,31.482,32.382,31.408,32.148,2670,0
+UBOT.US,D,20180629,000000,32.396,32.508,32.058,32.058,4535,0
+UBOT.US,D,20180702,000000,31.93,31.93,30.35,31.282,4600,0
+UBOT.US,D,20180703,000000,31.498,32.074,31.482,31.482,890,0
+UBOT.US,D,20180705,000000,30.53,30.53,29.7,30.46,8230,0
+UBOT.US,D,20180706,000000,30.87,31.436,30.81,31.358,5170,0
+UBOT.US,D,20180709,000000,31.93,32.396,31.93,32.396,6015,0
+UBOT.US,D,20180710,000000,33.092,33.614,33.092,33.512,3925,0
+UBOT.US,D,20180711,000000,32.382,32.652,31.646,31.716,5645,0
+UBOT.US,D,20180712,000000,32.238,32.434,31.876,32.434,5305,0
+UBOT.US,D,20180713,000000,31.82,32.524,31.82,32.354,4980,0
+UBOT.US,D,20180716,000000,32.902,32.902,32.25,32.25,2780,0
+UBOT.US,D,20180717,000000,30.778,31.28,30.532,31.28,5195,0
+UBOT.US,D,20180718,000000,31.498,31.652,31.184,31.642,2760,0
+UBOT.US,D,20180719,000000,31.716,31.894,31.716,31.878,1300,0
+UBOT.US,D,20180720,000000,31.678,31.838,31.618,31.696,1000,0
+UBOT.US,D,20180723,000000,30.832,31.048,30.724,31.032,1700,0
+UBOT.US,D,20180724,000000,32.518,32.74,31.752,31.752,4215,0
+UBOT.US,D,20180725,000000,32.382,33.306,32.382,33.306,7910,0
+UBOT.US,D,20180726,000000,33.46,34.54,33.46,34.406,41435,0
+UBOT.US,D,20180727,000000,35.204,35.276,34.404,34.63,7100,0
+UBOT.US,D,20180730,000000,34.648,34.648,32.938,32.938,5195,0
+UBOT.US,D,20180731,000000,32.418,33.352,32.418,32.904,4650,0
+UBOT.US,D,20180801,000000,33.278,33.278,32.644,32.846,5680,0
+UBOT.US,D,20180802,000000,32.128,32.488,31.93,32.434,5765,0
+UBOT.US,D,20180803,000000,32.382,32.47,32.382,32.434,1255,0
+UBOT.US,D,20180806,000000,32.398,32.398,31.876,32.058,4330,0
+UBOT.US,D,20180807,000000,32.678,32.686,31.93,31.93,2555,0
+UBOT.US,D,20180808,000000,32.238,33.076,32.238,33.036,9630,0
+UBOT.US,D,20180809,000000,33.134,33.904,33.134,33.726,3980,0
+UBOT.US,D,20180810,000000,32.828,32.828,32.092,32.224,3755,0
+UBOT.US,D,20180813,000000,31.984,31.984,31.104,31.104,4620,0
+UBOT.US,D,20180814,000000,31.104,31.438,31.104,31.298,1055,0
+UBOT.US,D,20180815,000000,30.384,30.384,28.974,29.636,7285,0
+UBOT.US,D,20180816,000000,29.9,30.24,29.9,30.222,2255,0
+UBOT.US,D,20180817,000000,30.722,30.794,30.68,30.68,1470,0
+UBOT.US,D,20180820,000000,30.35,30.848,30.35,30.848,3420,0
+UBOT.US,D,20180821,000000,31.428,31.802,31.012,31.594,3885,0
+UBOT.US,D,20180822,000000,32.02,32.688,32.02,32.612,2575,0
+UBOT.US,D,20180823,000000,32.434,32.542,32.204,32.27,1225,0
+UBOT.US,D,20180824,000000,32.304,32.44,32.268,32.44,1495,0
+UBOT.US,D,20180827,000000,33.17,34.268,33.17,34.18,7670,0
+UBOT.US,D,20180828,000000,35.258,35.508,35.078,35.302,36565,0
+UBOT.US,D,20180829,000000,35.44,36.07,35.152,35.924,8565,0
+UBOT.US,D,20180830,000000,35.402,35.874,35.334,35.742,3630,0
+UBOT.US,D,20180831,000000,35.184,35.852,35.184,35.832,1855,0
+UBOT.US,D,20180904,000000,34.63,34.63,34.016,34.394,4345,0
+UBOT.US,D,20180905,000000,32.986,33.04,32.986,32.986,3470,0
+UBOT.US,D,20180906,000000,32.616,32.74,32.238,32.616,2250,0
+UBOT.US,D,20180907,000000,30.904,31.828,30.904,31.454,1310,0
+UBOT.US,D,20180910,000000,32.128,32.128,31.616,31.858,3180,0
+UBOT.US,D,20180911,000000,31.354,31.614,31.122,31.408,1615,0
+UBOT.US,D,20180912,000000,31.3,31.3,30.364,31.104,3370,0
+UBOT.US,D,20180913,000000,31.732,31.82,31.732,31.818,1295,0
+UBOT.US,D,20180914,000000,33.116,33.818,33.116,33.726,4565,0
+UBOT.US,D,20180917,000000,34.034,34.162,33.7,34,2810,0
+UBOT.US,D,20180918,000000,34.162,35.114,34.162,35.086,5535,0
+UBOT.US,D,20180919,000000,35.528,35.724,35.402,35.402,1385,0
+UBOT.US,D,20180920,000000,35.706,35.906,35.422,35.422,2545,0
+UBOT.US,D,20180921,000000,35.978,36.41,35.83,35.83,2425,0
+UBOT.US,D,20180924,000000,36.014,36.014,35.458,35.542,1845,0
+UBOT.US,D,20180925,000000,34.87,35.568,34.87,35.166,825,0
+UBOT.US,D,20180926,000000,35.24,35.376,35.24,35.24,440,0
+UBOT.US,D,20180927,000000,34.448,34.596,34.414,34.414,2525,0
+UBOT.US,D,20180928,000000,34.016,34.816,34.016,34.666,1125,0
+UBOT.US,D,20181001,000000,35.384,36.276,35.384,35.6,2955,0
+UBOT.US,D,20181002,000000,35.508,35.508,35.078,35.078,1610,0
+UBOT.US,D,20181003,000000,35.044,35.044,34.236,34.236,2235,0
+UBOT.US,D,20181004,000000,34.18,34.18,32.294,32.524,9170,0
+UBOT.US,D,20181005,000000,32.038,32.47,30.628,31.336,4475,0
+UBOT.US,D,20181008,000000,30.668,30.668,29.322,30.278,5670,0
+UBOT.US,D,20181009,000000,29.016,29.27,28.636,29.016,8470,0
+UBOT.US,D,20181010,000000,28.458,28.458,24.78,24.78,16695,0
+UBOT.US,D,20181011,000000,24.718,25.068,23.26,23.296,10140,0
+UBOT.US,D,20181012,000000,25.094,25.094,23.962,24.784,14560,0
+UBOT.US,D,20181015,000000,25.022,25.022,23.992,24.554,12385,0
+UBOT.US,D,20181016,000000,25.186,26.874,25.186,26.858,12810,0
+UBOT.US,D,20181017,000000,27.418,27.436,26.286,26.814,10450,0
+UBOT.US,D,20181018,000000,25.886,25.886,24.106,24.18,17515,0
+UBOT.US,D,20181019,000000,24.464,24.628,23.746,23.754,12855,0
+UBOT.US,D,20181022,000000,23.386,23.656,23.296,23.656,5030,0
+UBOT.US,D,20181023,000000,21.246,22.738,21.138,22.61,16840,0
+UBOT.US,D,20181024,000000,21.962,21.962,18.978,18.978,18915,0
+UBOT.US,D,20181025,000000,19.48,19.853,19.05,19.571,11345,0
+UBOT.US,D,20181026,000000,17.917,19.068,17.432,18.386,16880,0
+UBOT.US,D,20181029,000000,19.177,19.177,16.838,17.505,11810,0
+UBOT.US,D,20181030,000000,18.062,20.292,18.062,19.48,19180,0
+UBOT.US,D,20181031,000000,21.496,21.676,20.884,21.284,22160,0
+UBOT.US,D,20181101,000000,21.228,21.876,20.738,21.828,9430,0
+UBOT.US,D,20181102,000000,23.474,24.088,21.862,23.33,14080,0
+UBOT.US,D,20181105,000000,23.386,23.386,22.63,23.278,8155,0
+UBOT.US,D,20181106,000000,23.312,23.422,23.05,23.204,73925,0
+UBOT.US,D,20181107,000000,23.778,24.358,23.54,24.358,7505,0
+UBOT.US,D,20181108,000000,23.15,23.518,22.98,23.13,4030,0
+UBOT.US,D,20181109,000000,22.342,22.342,21.36,21.818,13080,0
+UBOT.US,D,20181112,000000,21.586,21.624,20.254,20.254,7685,0
+UBOT.US,D,20181113,000000,20.418,21.264,20.31,20.48,7995,0
+UBOT.US,D,20181114,000000,21.172,21.172,20.074,20.236,3510,0
+UBOT.US,D,20181115,000000,19.988,20.866,19.843,20.774,5270,0
+UBOT.US,D,20181116,000000,19.897,20.236,19.48,19.98,9860,0
+UBOT.US,D,20181119,000000,20.006,20.218,18.869,18.869,6480,0
+UBOT.US,D,20181120,000000,17.487,18.41,17.45,17.791,10830,0
+UBOT.US,D,20181121,000000,18.31,19.68,18.31,18.711,19500,0
+UBOT.US,D,20181123,000000,18.205,18.415,18.171,18.238,10115,0
+UBOT.US,D,20181126,000000,19.05,19.625,19.05,19.571,11895,0
+UBOT.US,D,20181127,000000,19.662,19.662,19.134,19.177,3435,0
+UBOT.US,D,20181128,000000,20.086,21.138,19.78,21.032,9235,0
+UBOT.US,D,20181129,000000,20.994,21.122,20.656,20.924,4110,0
+UBOT.US,D,20181130,000000,20.274,20.782,20.274,20.704,2140,0
+UBOT.US,D,20181203,000000,21.946,21.946,21.624,21.778,9485,0
+UBOT.US,D,20181204,000000,20.684,20.684,19.014,19.014,6935,0
+UBOT.US,D,20181206,000000,17.235,17.356,16.514,17.289,24150,0
+UBOT.US,D,20181207,000000,17.468,17.468,16.802,16.838,8750,0
+UBOT.US,D,20181210,000000,16.118,16.118,15.089,15.947,12885,0
+UBOT.US,D,20181211,000000,15.827,15.92,15.716,15.791,7520,0
+UBOT.US,D,20181212,000000,15.812,16.445,15.812,16.1,13050,0
+UBOT.US,D,20181213,000000,16.19,16.386,15.722,15.795,6720,0
+UBOT.US,D,20181214,000000,14.984,15.093,14.481,14.517,16000,0
+UBOT.US,D,20181217,000000,14.175,14.334,13.341,13.493,10235,0
+UBOT.US,D,20181218,000000,14.203,14.362,13.798,13.998,7440,0
+UBOT.US,D,20181219,000000,14.223,14.391,13.158,13.496,6285,0
+UBOT.US,D,20181220,000000,13.089,13.222,12.322,12.62,15485,0
+UBOT.US,D,20181221,000000,11.711,12.376,11.603,11.711,38720,0
+UBOT.US,D,20181224,000000,11.027,11.362,10.884,10.955,9235,0
+UBOT.US,D,20181226,000000,11.225,12.384,11.225,12.34,24355,0
+UBOT.US,D,20181227,000000,12.052,12.226,11.317,12.226,11760,0
+UBOT.US,D,20181228,000000,12.467,13.059,12.467,12.701,12865,0
+UBOT.US,D,20181231,000000,12.864,13.008,12.609,12.717,47310,0
+UBOT.US,D,20190102,000000,12.629,12.99,12.194,12.809,13205,0
+UBOT.US,D,20190103,000000,12.809,12.809,11.673,11.961,20440,0
+UBOT.US,D,20190104,000000,12.07,13.044,12.043,12.954,12065,0
+UBOT.US,D,20190107,000000,13.315,13.982,13.188,13.721,32605,0
+UBOT.US,D,20190108,000000,14.578,15.038,13.766,14.162,37345,0
+UBOT.US,D,20190109,000000,14.83,14.921,14.455,14.83,67555,0
+UBOT.US,D,20190110,000000,14.56,14.758,13.838,14.717,47395,0
+UBOT.US,D,20190111,000000,14.271,14.433,14.183,14.433,12960,0
+UBOT.US,D,20190114,000000,13.965,14.307,13.766,14.152,11080,0
+UBOT.US,D,20190115,000000,14.848,15.263,14.848,14.985,29960,0
+UBOT.US,D,20190116,000000,15.534,15.714,15.281,15.336,22050,0
+UBOT.US,D,20190117,000000,15.065,15.735,14.927,15.588,53990,0
+UBOT.US,D,20190118,000000,16.436,16.743,16.094,16.689,99485,0
+UBOT.US,D,20190122,000000,16.093,16.093,14.904,15.047,89145,0
+UBOT.US,D,20190123,000000,15.57,15.57,14.704,15.011,57995,0
+UBOT.US,D,20190124,000000,15.065,15.877,15.065,15.781,32940,0
+UBOT.US,D,20190125,000000,16.364,16.905,16.364,16.743,47165,0
+UBOT.US,D,20190128,000000,16.418,16.418,15.823,15.931,20225,0
+UBOT.US,D,20190129,000000,15.823,15.823,15.232,15.299,37290,0
+UBOT.US,D,20190130,000000,15.646,16.26,15.498,16.073,41335,0
+UBOT.US,D,20190131,000000,16.021,16.806,16.021,16.652,37265,0
+UBOT.US,D,20190201,000000,16.598,17.085,16.35,16.743,22570,0
+UBOT.US,D,20190204,000000,17.14,17.173,16.779,17.14,23930,0
+UBOT.US,D,20190205,000000,17.844,17.88,17.322,17.717,26165,0
+UBOT.US,D,20190206,000000,17.862,18.042,17.771,17.897,45495,0
+UBOT.US,D,20190207,000000,18.078,18.078,17.042,17.198,40815,0
+UBOT.US,D,20190208,000000,16.364,16.701,15.877,16.701,34285,0
+UBOT.US,D,20190211,000000,17.049,17.049,16.69,16.971,35810,0
+UBOT.US,D,20190212,000000,17.951,18.764,17.951,18.707,124135,0
+UBOT.US,D,20190213,000000,19.466,19.466,18.905,19.134,274175,0
+UBOT.US,D,20190214,000000,18.98,19.137,18.401,18.952,134100,0
+UBOT.US,D,20190215,000000,19.666,19.828,19.252,19.719,39435,0
+UBOT.US,D,20190219,000000,19.9,20.388,19.522,20.078,130330,0
+UBOT.US,D,20190220,000000,20.424,20.478,20.078,20.374,62150,0
+UBOT.US,D,20190221,000000,20.368,20.368,19.885,20.17,41975,0
+UBOT.US,D,20190222,000000,20.748,20.818,20.514,20.606,82285,0
+UBOT.US,D,20190225,000000,21.65,21.76,21.254,21.398,329315,0
+UBOT.US,D,20190226,000000,21.29,21.378,20.982,21.128,135870,0
+UBOT.US,D,20190227,000000,20.532,20.692,20.062,20.518,61120,0
+UBOT.US,D,20190228,000000,19.918,19.992,19.395,19.413,281540,0
+UBOT.US,D,20190301,000000,19.847,20.134,19.701,20.044,83215,0
+UBOT.US,D,20190304,000000,20.46,20.728,19.719,20.186,134230,0
+UBOT.US,D,20190305,000000,20.242,20.298,19.883,19.956,75835,0
+UBOT.US,D,20190306,000000,19.974,20.046,19.397,19.413,37030,0
+UBOT.US,D,20190307,000000,18.746,18.943,17.862,17.951,66225,0
+UBOT.US,D,20190308,000000,17.267,17.844,17.14,17.771,30850,0
+UBOT.US,D,20190311,000000,18.024,18.907,18.024,18.898,31985,0
+UBOT.US,D,20190312,000000,19.179,19.629,19.125,19.44,32510,0
+UBOT.US,D,20190313,000000,19.513,20.008,19.513,19.78,46010,0
+UBOT.US,D,20190314,000000,19.865,19.865,19.313,19.538,68085,0
+UBOT.US,D,20190315,000000,19.918,20.096,19.865,19.865,32760,0
+UBOT.US,D,20190318,000000,20.152,20.388,20.038,20.388,43010,0
+UBOT.US,D,20190319,000000,20.588,20.884,20.442,20.55,40865,0
+UBOT.US,D,20190320,000000,20.606,21.04,20.278,20.612,44655,0
+UBOT.US,D,20190321,000000,20.388,21.182,20.134,21.182,74030,0
+UBOT.US,D,20190322,000000,21.072,21.29,19.918,20.026,48205,0
+UBOT.US,D,20190325,000000,19.629,20.098,19.466,19.847,42890,0
+UBOT.US,D,20190326,000000,20.766,21,20.316,20.478,32790,0
+UBOT.US,D,20190327,000000,20.766,20.766,19.593,19.986,26845,0
+UBOT.US,D,20190328,000000,20.062,20.588,19.974,20.492,51700,0
+UBOT.US,D,20190329,000000,20.588,20.832,20.568,20.798,31345,0
+UBOT.US,D,20190401,000000,21.578,22.03,21.416,21.944,161710,0
+UBOT.US,D,20190402,000000,22.7,22.77,22.274,22.52,203135,0
+UBOT.US,D,20190403,000000,23.548,24.108,23.474,23.746,240565,0
+UBOT.US,D,20190404,000000,23.98,24.026,23.42,23.752,247755,0
+UBOT.US,D,20190405,000000,24.306,24.64,24.188,24.558,138235,0
+UBOT.US,D,20190408,000000,24.412,24.438,23.926,24.412,119855,0
+UBOT.US,D,20190409,000000,24.52,24.52,24.144,24.214,55400,0
+UBOT.US,D,20190410,000000,24.34,24.866,24.288,24.806,104010,0
+UBOT.US,D,20190411,000000,24.992,24.992,24.324,24.352,71420,0
+UBOT.US,D,20190412,000000,25.282,25.318,24.81,25.136,112930,0
+UBOT.US,D,20190415,000000,25.694,25.694,25.192,25.3,86305,0
+UBOT.US,D,20190416,000000,26.202,26.686,25.984,26.112,178335,0
+UBOT.US,D,20190417,000000,27.16,27.34,26.222,26.384,175590,0
+UBOT.US,D,20190418,000000,26.672,26.672,25.95,26.362,100135,0
+UBOT.US,D,20190422,000000,26.112,26.112,25.55,25.95,206985,0
+UBOT.US,D,20190423,000000,25.73,26.166,25.372,25.968,208210,0
+UBOT.US,D,20190424,000000,25.482,25.482,24.776,24.83,147175,0
+UBOT.US,D,20190425,000000,24.81,24.81,24.182,24.214,76755,0
+UBOT.US,D,20190426,000000,24.214,24.558,23.854,24.558,32745,0
+UBOT.US,D,20190429,000000,24.612,25.118,24.558,24.89,51605,0
+UBOT.US,D,20190430,000000,24.776,25.424,24.776,25.21,121140,0
+UBOT.US,D,20190501,000000,25.462,25.768,24.792,24.842,78540,0
+UBOT.US,D,20190502,000000,24.884,25.1,24.27,24.76,75345,0
+UBOT.US,D,20190503,000000,24.866,26.148,24.866,26.022,62125,0
+UBOT.US,D,20190506,000000,24.214,25.1,23.566,24.956,125265,0
+UBOT.US,D,20190507,000000,23.638,23.638,22.138,22.498,131020,0
+UBOT.US,D,20190508,000000,22.068,22.79,22.068,22.224,53090,0
+UBOT.US,D,20190509,000000,21.056,21.76,20.64,21.652,88130,0
+UBOT.US,D,20190510,000000,21.452,22.086,20.91,21.906,42905,0
+UBOT.US,D,20190513,000000,20.044,20.062,18.996,18.996,112995,0
+UBOT.US,D,20190514,000000,19.774,20.386,19.739,20.062,78540,0
+UBOT.US,D,20190515,000000,19.865,20.568,19.422,20.368,63700,0
+UBOT.US,D,20190516,000000,20.532,21.072,20.514,20.7,64145,0
+UBOT.US,D,20190517,000000,19.828,20.532,19.684,19.792,32070,0
+UBOT.US,D,20190520,000000,18.417,18.544,18.076,18.29,86565,0
+UBOT.US,D,20190521,000000,18.49,18.762,18.488,18.7,42065,0
+UBOT.US,D,20190522,000000,18.599,18.599,18.254,18.327,51340,0
+UBOT.US,D,20190523,000000,17.715,17.715,16.703,16.902,69395,0
+UBOT.US,D,20190524,000000,17.445,17.679,17.282,17.499,33930,0
+UBOT.US,D,20190528,000000,17.788,17.788,17.065,17.065,47185,0
+UBOT.US,D,20190529,000000,17.01,17.01,16.558,16.83,20295,0
+UBOT.US,D,20190530,000000,17.245,17.581,17.245,17.548,34155,0
+UBOT.US,D,20190531,000000,16.83,16.83,16.396,16.402,16335,0
+UBOT.US,D,20190603,000000,16.288,16.378,15.999,16.161,30665,0
+UBOT.US,D,20190604,000000,16.631,17.84,16.631,17.77,90350,0
+UBOT.US,D,20190605,000000,18.472,18.508,17.715,17.986,55635,0
+UBOT.US,D,20190606,000000,18.058,18.058,17.499,17.967,59675,0
+UBOT.US,D,20190607,000000,17.986,18.905,17.986,18.905,55490,0
+UBOT.US,D,20190610,000000,19.502,19.792,19.413,19.556,137555,0
+UBOT.US,D,20190611,000000,20.588,20.588,19.739,19.992,45185,0
+UBOT.US,D,20190612,000000,19.466,19.684,19.123,19.25,51570,0
+UBOT.US,D,20190613,000000,19.466,19.466,19.105,19.431,111545,0
+UBOT.US,D,20190614,000000,18.869,19.377,18.453,19.377,20975,0
+UBOT.US,D,20190617,000000,18.472,18.726,18.472,18.599,21575,0
+UBOT.US,D,20190618,000000,19.087,19.575,18.798,19.477,66475,0
+UBOT.US,D,20190619,000000,20.044,20.496,19.9,20.482,185715,0
+UBOT.US,D,20190620,000000,21.128,21.47,20.878,21.378,82180,0
+UBOT.US,D,20190621,000000,21.218,21.308,20.8,21,95890,0
+UBOT.US,D,20190624,000000,21.072,21.218,20.946,21.056,17370,0
+UBOT.US,D,20190625,000000,21.344,21.344,20.46,20.496,35095,0
+UBOT.US,D,20190626,000000,20.98,20.98,20.532,20.584,18475,0
+UBOT.US,D,20190627,000000,21.09,21.578,21.09,21.558,65305,0
+UBOT.US,D,20190628,000000,21.78,22.194,21.688,22.158,125885,0
+UBOT.US,D,20190701,000000,23.676,23.712,22.88,23.134,125545,0
+UBOT.US,D,20190702,000000,23.312,23.312,22.79,22.97,22620,0
+UBOT.US,D,20190703,000000,22.9,23.186,22.628,23.13,17995,0
+UBOT.US,D,20190705,000000,22.41,22.41,21.524,22.14,42340,0
+UBOT.US,D,20190708,000000,22.104,22.104,21.464,21.578,25680,0
+UBOT.US,D,20190709,000000,20.818,20.818,20.116,20.298,60195,0
+UBOT.US,D,20190710,000000,20.782,20.838,20.316,20.622,163630,0
+UBOT.US,D,20190711,000000,20.71,20.71,20.17,20.316,45835,0
+UBOT.US,D,20190712,000000,20.152,20.152,19.822,19.936,33140,0
+UBOT.US,D,20190715,000000,20.062,20.242,19.788,19.881,24370,0
+UBOT.US,D,20190716,000000,19.79,19.79,19.339,19.357,20040,0
+UBOT.US,D,20190717,000000,19.5,19.79,19.5,19.62,16950,0
+UBOT.US,D,20190718,000000,19.5,19.518,18.867,19.5,35965,0
+UBOT.US,D,20190719,000000,19.755,20.152,19.591,19.664,43025,0
+UBOT.US,D,20190722,000000,19.699,20.204,19.699,20.044,35465,0
+UBOT.US,D,20190723,000000,20.532,20.91,20.516,20.728,41920,0
+UBOT.US,D,20190724,000000,20.676,21.152,20.568,21.128,39065,0
+UBOT.US,D,20190725,000000,20.892,20.892,20.118,20.134,31715,0
+UBOT.US,D,20190726,000000,20.224,20.224,19.646,19.79,18860,0
+UBOT.US,D,20190729,000000,19.808,19.808,19.139,19.357,14730,0
+UBOT.US,D,20190730,000000,19.157,19.366,19.012,19.248,12845,0
+UBOT.US,D,20190731,000000,19.591,19.591,18.147,18.651,15305,0
+UBOT.US,D,20190801,000000,18.633,19.121,17.423,17.441,57805,0
+UBOT.US,D,20190802,000000,17.514,17.514,16.266,16.428,59695,0
+UBOT.US,D,20190805,000000,15.633,15.633,13.953,14.278,101625,0
+UBOT.US,D,20190806,000000,15.199,15.416,14.805,15.272,54625,0
+UBOT.US,D,20190807,000000,15.055,15.38,14.459,15.38,62990,0
+UBOT.US,D,20190808,000000,15.959,16.32,15.579,16.32,79435,0
+UBOT.US,D,20190809,000000,15.922,15.922,15.019,15.181,102090,0
+UBOT.US,D,20190812,000000,15.181,15.203,14.603,14.802,57725,0
+UBOT.US,D,20190813,000000,14.856,16.101,14.856,15.959,71695,0
+UBOT.US,D,20190814,000000,15.109,15.109,14.278,14.301,109065,0
+UBOT.US,D,20190815,000000,14.621,14.621,14.061,14.241,44630,0
+UBOT.US,D,20190816,000000,14.874,15.127,14.639,15.091,76045,0
+UBOT.US,D,20190819,000000,15.399,15.597,15.344,15.344,80230,0
+UBOT.US,D,20190820,000000,15.38,15.434,15.181,15.29,46265,0
+UBOT.US,D,20190821,000000,15.543,15.999,15.543,15.76,54655,0
+UBOT.US,D,20190822,000000,15.843,15.85,15.364,15.652,32345,0
+UBOT.US,D,20190823,000000,15.597,15.597,14.204,14.241,99395,0
+UBOT.US,D,20190826,000000,14.838,15.037,14.603,14.729,25280,0
+UBOT.US,D,20190827,000000,14.838,15.019,14.387,14.46,28110,0
+UBOT.US,D,20190828,000000,14.151,14.512,14.007,14.368,29460,0
+UBOT.US,D,20190829,000000,15.001,15.218,15.001,15.181,85410,0
+UBOT.US,D,20190830,000000,15.489,15.762,15.326,15.633,43845,0
+UBOT.US,D,20190903,000000,15.29,15.29,14.873,15.055,19035,0
+UBOT.US,D,20190904,000000,15.543,15.778,15.543,15.706,30595,0
+UBOT.US,D,20190905,000000,16.248,17.043,16.248,16.971,116920,0
+UBOT.US,D,20190906,000000,17.115,17.296,16.997,17.206,118120,0
+UBOT.US,D,20190909,000000,17.405,17.821,17.405,17.693,53855,0
+UBOT.US,D,20190910,000000,17.857,18.343,17.55,18.343,36905,0
+UBOT.US,D,20190911,000000,18.434,19.176,18.434,19.121,132005,0
+UBOT.US,D,20190912,000000,19.845,20.132,19.406,20.044,88395,0
+UBOT.US,D,20190913,000000,20.298,20.316,19.99,20.026,56200,0
+UBOT.US,D,20190916,000000,19.646,19.867,19.411,19.699,45080,0
+UBOT.US,D,20190917,000000,19.448,19.518,19.048,19.43,46395,0
+UBOT.US,D,20190918,000000,19.448,19.6,18.976,19.518,25115,0
+UBOT.US,D,20190919,000000,19.537,19.914,19.357,19.409,22095,0
+UBOT.US,D,20190920,000000,19.357,19.357,18.724,18.724,27735,0
+UBOT.US,D,20190923,000000,18.615,18.651,18.352,18.524,17240,0
+UBOT.US,D,20190924,000000,18.796,19.152,18.076,18.2,35700,0
+UBOT.US,D,20190925,000000,18.073,18.465,17.547,18.361,20150,0
+UBOT.US,D,20190926,000000,18.506,18.506,18.223,18.45,7665,0
+UBOT.US,D,20190927,000000,18.597,18.633,17.819,18.009,13030,0
+UBOT.US,D,20190930,000000,18.018,18.724,18.018,18.62,15865,0
+UBOT.US,D,20191001,000000,19.087,19.232,18.091,18.234,18990,0
+UBOT.US,D,20191002,000000,17.456,17.456,16.404,16.619,67960,0
+UBOT.US,D,20191003,000000,16.604,17.307,16.515,17.265,29000,0
+UBOT.US,D,20191004,000000,17.492,17.879,17.24,17.782,33775,0
+UBOT.US,D,20191007,000000,17.583,17.935,17.51,17.728,8580,0
+UBOT.US,D,20191008,000000,17.111,17.129,16.586,16.586,25830,0
+UBOT.US,D,20191009,000000,16.991,17.247,16.821,17.127,41665,0
+UBOT.US,D,20191010,000000,16.876,17.07,16.513,16.839,25905,0
+UBOT.US,D,20191011,000000,17.637,18.27,17.256,18.018,149415,0
+UBOT.US,D,20191014,000000,17.909,17.909,17.583,17.8,5510,0
+UBOT.US,D,20191015,000000,17.909,18.942,17.909,18.74,24945,0
+UBOT.US,D,20191016,000000,18.833,19.074,18.637,18.864,17485,0
+UBOT.US,D,20191017,000000,19.268,19.359,18.78,19.068,88945,0
+UBOT.US,D,20191018,000000,19.214,19.43,18.798,19.344,81560,0
+UBOT.US,D,20191021,000000,19.431,19.631,19.431,19.522,9950,0
+UBOT.US,D,20191022,000000,19.522,19.648,19.141,19.141,16440,0
+UBOT.US,D,20191023,000000,18.923,19.576,18.851,19.482,16175,0
+UBOT.US,D,20191024,000000,19.576,19.83,19.564,19.759,30475,0
+UBOT.US,D,20191025,000000,19.828,20.482,19.814,20.392,203000,0
+UBOT.US,D,20191028,000000,20.644,21.378,20.644,21.224,37085,0
+UBOT.US,D,20191029,000000,21.098,21.668,21.098,21.312,33870,0
+UBOT.US,D,20191030,000000,21.298,21.298,20.284,20.992,35065,0
+UBOT.US,D,20191031,000000,20.574,20.614,20.174,20.614,22470,0
+UBOT.US,D,20191101,000000,21.134,22.078,21.134,21.968,56025,0
+UBOT.US,D,20191104,000000,22.822,23.038,22.658,23.02,43215,0
+UBOT.US,D,20191105,000000,23.274,23.426,22.92,23.218,39755,0
+UBOT.US,D,20191106,000000,23.238,23.238,22.44,22.768,23690,0
+UBOT.US,D,20191107,000000,23.182,23.796,23.182,23.564,66330,0
+UBOT.US,D,20191108,000000,23.218,23.218,22.696,23.038,15950,0
+UBOT.US,D,20191111,000000,22.804,22.804,22.168,22.514,35550,0
+UBOT.US,D,20191112,000000,22.622,23.104,22.622,22.776,17310,0
+UBOT.US,D,20191113,000000,22.604,22.678,22.06,22.678,16625,0
+UBOT.US,D,20191114,000000,22.296,22.304,21.988,22.206,20210,0
+UBOT.US,D,20191115,000000,22.768,22.768,22.242,22.64,26950,0
+UBOT.US,D,20191118,000000,22.496,22.568,22.114,22.422,15920,0
+UBOT.US,D,20191119,000000,22.332,22.332,21.572,21.806,14760,0
+UBOT.US,D,20191120,000000,21.498,22.06,21.28,21.642,25850,0
+UBOT.US,D,20191121,000000,21.696,21.696,21.116,21.36,17440,0
+UBOT.US,D,20191122,000000,21.758,21.826,21.37,21.602,25995,0
+UBOT.US,D,20191125,000000,22.276,22.804,21.994,22.784,39585,0
+UBOT.US,D,20191126,000000,23.292,23.292,22.822,22.968,29760,0
+UBOT.US,D,20191127,000000,23.074,23.238,23.038,23.238,9450,0
+UBOT.US,D,20191129,000000,22.804,22.804,22.302,22.346,11035,0
+UBOT.US,D,20191202,000000,22.55,22.55,21.558,21.734,48895,0
+UBOT.US,D,20191203,000000,21.026,21.788,20.862,21.788,36410,0
+UBOT.US,D,20191204,000000,22.476,22.64,22.35,22.514,19375,0
+UBOT.US,D,20191205,000000,22.586,22.622,22.244,22.458,11195,0
+UBOT.US,D,20191206,000000,22.968,23.438,22.968,23.34,44495,0
+UBOT.US,D,20191209,000000,23.508,23.508,23.02,23.074,7260,0
+UBOT.US,D,20191210,000000,22.586,23.15,22.586,22.912,16115,0
+UBOT.US,D,20191211,000000,23.11,23.256,22.946,23.256,14870,0
+UBOT.US,D,20191212,000000,23.42,24.342,23.18,24.342,42925,0
+UBOT.US,D,20191213,000000,24.724,25.378,24.58,25.052,79215,0
+UBOT.US,D,20191216,000000,25.378,25.468,25.124,25.128,56945,0
+UBOT.US,D,20191217,000000,24.634,25.124,24.634,25.034,47980,0
+UBOT.US,D,20191218,000000,24.542,24.542,24.216,24.29,26605,0
+UBOT.US,D,20191219,000000,24.38,24.506,24.168,24.5,11915,0
+UBOT.US,D,20191220,000000,24.29,24.588,24.194,24.29,23295,0
+UBOT.US,D,20191223,000000,24.234,24.398,24.098,24.234,16450,0
+UBOT.US,D,20191224,000000,24.182,24.488,24.182,24.308,9635,0
+UBOT.US,D,20191226,000000,24.634,25.046,24.634,24.796,33955,0
+UBOT.US,D,20191227,000000,25.124,25.124,24.456,24.598,20830,0
+UBOT.US,D,20191230,000000,24.598,24.598,23.618,23.64,34590,0
+UBOT.US,D,20191231,000000,23.582,23.8,23.128,23.8,15195,0
+UBOT.US,D,20200102,000000,24.234,24.762,24.234,24.706,31710,0
+UBOT.US,D,20200103,000000,24.052,24.216,23.49,23.85,21510,0
+UBOT.US,D,20200106,000000,23.836,24.488,23.836,24.472,28135,0
+UBOT.US,D,20200107,000000,24.598,24.706,24.108,24.252,18705,0
+UBOT.US,D,20200108,000000,24.126,24.876,24.09,24.598,41550,0
+UBOT.US,D,20200109,000000,24.796,25.394,24.796,25.254,26330,0
+UBOT.US,D,20200110,000000,25.758,25.994,25.214,25.232,31640,0
+UBOT.US,D,20200113,000000,25.506,25.958,25.304,25.886,31435,0
+UBOT.US,D,20200114,000000,25.94,26.258,25.55,26.012,28065,0
+UBOT.US,D,20200115,000000,26.03,26.086,25.31,25.392,19225,0
+UBOT.US,D,20200116,000000,25.468,25.614,25.324,25.558,20310,0
+UBOT.US,D,20200117,000000,25.704,25.818,25.558,25.668,24935,0
+UBOT.US,D,20200121,000000,25.214,25.506,24.87,24.87,29155,0
+UBOT.US,D,20200122,000000,25.25,25.544,25.142,25.142,21390,0
+UBOT.US,D,20200123,000000,25.124,25.758,24.968,25.758,15710,0
+UBOT.US,D,20200124,000000,25.848,26.284,24.832,25.086,43930,0
+UBOT.US,D,20200127,000000,22.82,23.2,22.426,22.802,115725,0
+UBOT.US,D,20200128,000000,23.364,23.81,22.966,23.618,28290,0
+UBOT.US,D,20200129,000000,24.542,24.542,23.642,23.836,16135,0
+UBOT.US,D,20200130,000000,23.092,23.716,22.71,23.69,18395,0
+UBOT.US,D,20200131,000000,23.364,23.364,21.768,22.076,42895,0
+UBOT.US,D,20200203,000000,22.784,22.82,22.166,22.71,16360,0
+UBOT.US,D,20200204,000000,24,24.216,23.654,24.142,40070,0
+UBOT.US,D,20200205,000000,24.29,25.228,24.29,24.978,23865,0
+UBOT.US,D,20200206,000000,25.394,25.394,24.826,25.268,10510,0
+UBOT.US,D,20200207,000000,25.104,25.104,24.418,24.44,14040,0
+UBOT.US,D,20200210,000000,24.38,25.378,24.38,25.378,15285,0
+UBOT.US,D,20200211,000000,25.506,26.72,25.506,26.448,39810,0
+UBOT.US,D,20200212,000000,27.01,27.138,26.756,27.138,23180,0
+UBOT.US,D,20200213,000000,26.268,26.718,26.242,26.428,19480,0
+UBOT.US,D,20200214,000000,26.428,26.616,26.156,26.32,19055,0
+UBOT.US,D,20200218,000000,25.848,25.848,25.124,25.408,39425,0
+UBOT.US,D,20200219,000000,25.45,26.304,25.45,25.976,18930,0
+UBOT.US,D,20200220,000000,25.904,26.31,24.652,25.904,15270,0
+UBOT.US,D,20200221,000000,25.414,25.414,24.052,24.288,25595,0
+UBOT.US,D,20200224,000000,20.988,21.544,20.462,20.87,75370,0
+UBOT.US,D,20200225,000000,21.694,21.694,19.156,19.537,48525,0
+UBOT.US,D,20200226,000000,20.334,20.914,19.715,19.863,38285,0
+UBOT.US,D,20200227,000000,18.503,19.355,17.4,17.505,81575,0
+UBOT.US,D,20200228,000000,16.398,17.922,16.001,17.922,88545,0
+UBOT.US,D,20200302,000000,18.412,18.702,16.943,18.611,82560,0
+UBOT.US,D,20200303,000000,18.738,19.666,17.051,17.632,65250,0
+UBOT.US,D,20200304,000000,19.319,19.881,18.049,19.881,33855,0
+UBOT.US,D,20200305,000000,17.632,18.535,17.269,17.541,60135,0
+UBOT.US,D,20200306,000000,16.525,17.088,15.782,16.507,96105,0
+UBOT.US,D,20200309,000000,14.856,14.856,12.244,12.345,125470,0
+UBOT.US,D,20200310,000000,13.949,14.004,12.335,13.968,114655,0
+UBOT.US,D,20200311,000000,12.698,13.006,11.446,11.682,117875,0
+UBOT.US,D,20200312,000000,8.7796,9.1968,7.5824,7.9816,315200,0
+UBOT.US,D,20200313,000000,9.795,9.975,7.9816,9.4326,112475,0
+UBOT.US,D,20200316,000000,7.7094,7.9998,6.367,6.4034,251585,0
+UBOT.US,D,20200317,000000,7.02,7.5088,6.3488,7.4192,116455,0
+UBOT.US,D,20200318,000000,6.3488,6.8206,5.46,6.1856,201880,0
+UBOT.US,D,20200319,000000,6.494,7.0342,5.9864,6.7662,84235,0
+UBOT.US,D,20200320,000000,7.909,7.909,6.367,6.5484,80820,0
+UBOT.US,D,20200323,000000,6.7116,6.748,6.0768,6.4396,97435,0
+UBOT.US,D,20200324,000000,7.4918,8.8522,7.0928,8.7978,201750,0
+UBOT.US,D,20200325,000000,9.0518,9.814,8.0902,9.2694,375885,0
+UBOT.US,D,20200326,000000,9.2694,10.793,9.2694,10.702,171290,0
+UBOT.US,D,20200327,000000,9.977,10.521,9.596,9.868,63460,0
+UBOT.US,D,20200330,000000,10.031,10.229,9.56,10.229,212415,0
+UBOT.US,D,20200331,000000,10.285,10.394,9.523,9.922,67750,0
+UBOT.US,D,20200401,000000,9.07,9.07,8.163,8.163,103430,0
+UBOT.US,D,20200402,000000,8.181,8.689,8.0722,8.4336,50525,0
+UBOT.US,D,20200403,000000,8.4712,8.4712,7.5642,7.8208,50990,0
+UBOT.US,D,20200406,000000,8.453,9.599,8.453,9.523,74490,0
+UBOT.US,D,20200407,000000,10.956,10.993,9.4508,9.56,184375,0
+UBOT.US,D,20200408,000000,9.795,10.068,9.2334,9.922,85380,0
+UBOT.US,D,20200409,000000,10.358,10.866,10.074,10.521,116385,0
+UBOT.US,D,20200413,000000,10.521,10.521,9.977,10.213,119475,0
+UBOT.US,D,20200414,000000,10.884,11.537,10.884,11.428,185310,0
+UBOT.US,D,20200415,000000,10.757,10.757,10.231,10.594,131900,0
+UBOT.US,D,20200416,000000,10.829,10.829,10.16,10.503,149135,0
+UBOT.US,D,20200417,000000,11.374,11.374,10.721,11.174,138910,0
+UBOT.US,D,20200420,000000,10.612,11.355,10.612,10.811,132420,0
+UBOT.US,D,20200421,000000,10.503,10.612,9.886,10.049,152660,0
+UBOT.US,D,20200422,000000,10.811,10.998,10.534,10.884,68580,0
+UBOT.US,D,20200423,000000,10.835,11.512,10.835,11.013,95600,0
+UBOT.US,D,20200424,000000,11.435,11.544,11.029,11.469,53265,0
+UBOT.US,D,20200427,000000,11.831,12.48,11.791,12.446,93405,0
+UBOT.US,D,20200428,000000,13.436,13.489,12.769,12.883,172690,0
+UBOT.US,D,20200429,000000,13.832,14.367,13.696,14.224,164700,0
+UBOT.US,D,20200430,000000,13.828,13.828,12.984,13.126,130265,0
+UBOT.US,D,20200501,000000,12.495,12.727,11.882,11.972,116535,0
+UBOT.US,D,20200504,000000,11.609,12.154,11.609,12.144,61135,0
+UBOT.US,D,20200505,000000,12.785,13.024,12.531,12.634,114285,0
+UBOT.US,D,20200506,000000,13.032,13.032,12.562,12.67,62925,0
+UBOT.US,D,20200507,000000,13.422,13.888,13.422,13.826,137755,0
+UBOT.US,D,20200508,000000,14.369,14.449,14.113,14.449,124235,0
+UBOT.US,D,20200511,000000,14.263,15.047,14.263,14.977,97020,0
+UBOT.US,D,20200512,000000,15.197,15.197,14.028,14.028,165720,0
+UBOT.US,D,20200513,000000,14.468,14.786,13.72,14.041,128450,0
+UBOT.US,D,20200514,000000,13.315,13.663,12.585,13.626,132135,0
+UBOT.US,D,20200515,000000,13.592,14.33,13.592,14.33,114535,0
+UBOT.US,D,20200518,000000,15.611,16.214,15.419,16.168,149565,0
+UBOT.US,D,20200519,000000,16.144,16.635,15.93,15.979,77760,0
+UBOT.US,D,20200520,000000,17.216,17.586,17.001,17.309,163650,0
+UBOT.US,D,20200521,000000,17.389,17.389,16.571,16.571,138005,0
+UBOT.US,D,20200522,000000,16.654,17.396,16.514,17.396,91990,0
+UBOT.US,D,20200526,000000,18.952,18.952,18.321,18.483,214670,0
+UBOT.US,D,20200527,000000,18.862,19.045,17.414,18.555,205100,0
+UBOT.US,D,20200528,000000,18.833,19.889,18.685,18.978,279775,0
+UBOT.US,D,20200529,000000,18.548,18.782,17.797,18.775,149655,0
+UBOT.US,D,20200601,000000,19.147,19.806,17.98,19.806,90885,0
+UBOT.US,D,20200602,000000,19.954,19.954,19.471,19.806,90875,0
+UBOT.US,D,20200603,000000,20.12,20.374,19.8,20.374,135330,0
+UBOT.US,D,20200604,000000,19.814,20.32,19.595,19.902,116365,0
+UBOT.US,D,20200605,000000,20.722,21.114,20.504,20.698,199845,0
+UBOT.US,D,20200608,000000,20.698,20.764,19.964,20.756,184535,0
+UBOT.US,D,20200609,000000,19.835,21.004,19.835,20.98,100705,0
+UBOT.US,D,20200610,000000,21.07,21.224,20.68,20.902,87560,0
+UBOT.US,D,20200611,000000,19.183,19.705,17.309,17.331,269490,0
+UBOT.US,D,20200612,000000,18.408,19.062,17.354,18.287,132220,0
+UBOT.US,D,20200615,000000,17.233,18.586,16.605,18.586,171000,0
+UBOT.US,D,20200616,000000,20.138,20.138,18.768,19.391,118835,0
+UBOT.US,D,20200617,000000,19.954,20.476,19.91,20.1,101330,0
+UBOT.US,D,20200618,000000,19.613,19.893,19.407,19.613,87465,0
+UBOT.US,D,20200619,000000,20.55,20.55,19.55,19.55,78230,0
+UBOT.US,D,20200622,000000,19.48,20.39,19.48,20.384,47895,0
+UBOT.US,D,20200623,000000,20.68,21.14,20.498,20.572,98915,0
+UBOT.US,D,20200624,000000,20.448,20.448,18.92,19.29,104855,0
+UBOT.US,D,20200625,000000,19.5,20.528,19.246,20.528,100065,0
+UBOT.US,D,20200626,000000,20.226,20.226,19.145,19.257,116555,0
+UBOT.US,D,20200629,000000,19.197,19.81,18.925,19.786,90775,0
+UBOT.US,D,20200630,000000,19.721,20.332,19.715,20.184,90390,0
+UBOT.US,D,20200701,000000,20.382,20.568,20.218,20.374,55165,0
+UBOT.US,D,20200702,000000,20.64,20.88,20.448,20.496,68145,0
+UBOT.US,D,20200706,000000,21.604,22.096,21.604,22.04,77990,0
+UBOT.US,D,20200707,000000,21.658,22.27,21.392,21.466,83155,0
+UBOT.US,D,20200708,000000,21.854,22.048,21.682,22.048,32640,0
+UBOT.US,D,20200709,000000,22.492,22.492,21.322,21.962,85215,0
+UBOT.US,D,20200710,000000,22.494,22.734,22.142,22.734,57635,0
+UBOT.US,D,20200713,000000,22.716,22.932,21.306,21.332,151030,0
+UBOT.US,D,20200714,000000,21.226,22.404,21.068,22.404,56430,0
+UBOT.US,D,20200715,000000,23.302,23.888,23.138,23.706,65965,0
+UBOT.US,D,20200716,000000,22.902,22.902,22.404,22.548,47735,0
+UBOT.US,D,20200717,000000,22.838,23.532,22.838,23.532,33665,0
+UBOT.US,D,20200720,000000,23.74,24.338,23.438,24.29,36735,0
+UBOT.US,D,20200721,000000,24.488,24.828,24.338,24.344,42210,0
+UBOT.US,D,20200722,000000,24.53,24.908,24.298,24.9,39210,0
+UBOT.US,D,20200723,000000,25.062,25.606,24.244,24.59,98465,0
+UBOT.US,D,20200724,000000,24.114,24.258,23.582,23.92,40380,0
+UBOT.US,D,20200727,000000,24.778,25.49,24.474,25.446,89375,0
+UBOT.US,D,20200728,000000,25.314,25.314,24.56,24.56,64930,0
+UBOT.US,D,20200729,000000,24.728,25.23,24.638,25.23,34770,0
+UBOT.US,D,20200730,000000,23.912,24.79,23.224,24.612,118430,0
+UBOT.US,D,20200731,000000,24.484,24.484,23.01,23.652,82165,0
+UBOT.US,D,20200803,000000,24.098,25.31,24.098,25.31,90910,0
+UBOT.US,D,20200804,000000,24.874,25.752,24.874,25.752,31095,0
+UBOT.US,D,20200805,000000,25.91,26.728,25.91,26.444,47885,0
+UBOT.US,D,20200806,000000,26.52,26.75,26.412,26.75,27145,0
+UBOT.US,D,20200807,000000,26.452,26.452,25.846,26.33,26305,0
+UBOT.US,D,20200810,000000,26.42,26.476,25.908,26.422,32715,0
+UBOT.US,D,20200811,000000,27.182,27.682,26.566,26.566,53485,0
+UBOT.US,D,20200812,000000,27.666,28.752,27.666,28.64,82125,0
+UBOT.US,D,20200813,000000,28.906,28.906,28.208,28.458,60775,0
+UBOT.US,D,20200814,000000,28.414,28.592,28.26,28.28,33350,0
+UBOT.US,D,20200817,000000,28.79,30.064,28.78,29.82,82715,0
+UBOT.US,D,20200818,000000,30.346,30.346,29.402,29.562,72235,0
+UBOT.US,D,20200819,000000,29.506,29.51,28.728,28.728,40385,0
+UBOT.US,D,20200820,000000,28.046,28.37,26.692,28.33,101230,0
+UBOT.US,D,20200821,000000,27.572,27.872,27.302,27.774,93175,0
+UBOT.US,D,20200824,000000,29.024,29.024,28.302,28.636,44265,0
+UBOT.US,D,20200825,000000,28.986,28.986,28.298,28.66,50535,0
+UBOT.US,D,20200826,000000,28.668,29.15,28.632,28.876,49005,0
+UBOT.US,D,20200827,000000,29.158,29.158,27.892,27.956,67715,0
+UBOT.US,D,20200828,000000,28.274,28.906,28.236,28.906,29350,0
+UBOT.US,D,20200831,000000,28.67,29.15,28.314,28.672,63415,0
+UBOT.US,D,20200901,000000,29.164,29.834,28.934,29.804,42495,0
+UBOT.US,D,20200902,000000,31.472,32.066,30.874,32.066,111460,0
+UBOT.US,D,20200903,000000,31.368,31.368,27.758,28.346,158755,0
+UBOT.US,D,20200904,000000,28.204,28.244,25.146,27.932,187655,0
+UBOT.US,D,20200908,000000,26.772,27.684,26.316,26.906,68900,0
+UBOT.US,D,20200909,000000,27.754,28.784,27.754,28.498,84180,0
+UBOT.US,D,20200910,000000,28.934,29.19,27.37,27.57,91375,0
+UBOT.US,D,20200911,000000,28.94,28.94,27.664,27.938,103515,0
+UBOT.US,D,20200914,000000,29.046,29.846,29.046,29.586,67920,0
+UBOT.US,D,20200915,000000,31.02,31.02,30.342,30.522,80910,0
+UBOT.US,D,20200916,000000,30.844,31.084,30.084,30.25,65780,0
+UBOT.US,D,20200917,000000,28.89,30.028,28.89,29.736,50525,0
+UBOT.US,D,20200918,000000,30.512,30.512,28.814,29.208,33640,0
+UBOT.US,D,20200921,000000,27.32,27.632,26.358,27.562,109540,0
+UBOT.US,D,20200922,000000,27.508,28.298,27.18,28.296,27400,0
+UBOT.US,D,20200923,000000,28.546,28.932,27.43,27.43,37615,0
+UBOT.US,D,20200924,000000,26.58,27.45,26.554,27.4,21145,0
+UBOT.US,D,20200925,000000,27.44,28.48,27.3,28.404,23715,0
+UBOT.US,D,20200928,000000,28.898,29.716,28.898,29.708,38435,0
+UBOT.US,D,20200929,000000,30.454,31.472,30.454,31.018,55620,0
+UBOT.US,D,20200930,000000,30.968,31.482,30.482,31.04,80490,0
+UBOT.US,D,20201001,000000,31.526,32.07,31.262,31.938,51595,0
+UBOT.US,D,20201002,000000,30.036,31.32,29.85,30.88,60845,0
+UBOT.US,D,20201005,000000,31.422,32.088,31.02,31.896,24690,0
+UBOT.US,D,20201006,000000,32.088,32.956,31.374,31.616,109350,0
+UBOT.US,D,20201007,000000,32.352,33.52,32.352,33.376,41310,0
+UBOT.US,D,20201008,000000,34.082,34.102,33.584,33.584,37275,0
+UBOT.US,D,20201009,000000,33.934,34.796,33.934,34.784,52240,0
+UBOT.US,D,20201012,000000,35.164,35.636,34.784,35.268,80005,0
+UBOT.US,D,20201013,000000,35.65,35.676,35.042,35.556,28280,0
+UBOT.US,D,20201014,000000,36.09,36.15,35.152,35.396,47685,0
+UBOT.US,D,20201015,000000,33.932,34.376,33.05,34.022,114040,0
+UBOT.US,D,20201016,000000,34.296,34.53,34.21,34.266,19110,0
+UBOT.US,D,20201019,000000,34.792,35.462,33.77,33.844,64790,0
+UBOT.US,D,20201020,000000,34.782,35.442,34.782,34.944,28020,0
+UBOT.US,D,20201021,000000,35.064,35.206,34.354,34.458,33190,0
+UBOT.US,D,20201022,000000,34.614,34.614,33.762,34.522,26460,0
+UBOT.US,D,20201023,000000,34.69,34.694,34.096,34.598,24365,0
+UBOT.US,D,20201026,000000,33.694,33.694,31.762,32.39,91820,0
+UBOT.US,D,20201027,000000,32.618,32.94,32.618,32.696,15995,0
+UBOT.US,D,20201028,000000,31.328,31.328,30.138,30.14,77005,0
+UBOT.US,D,20201029,000000,31.316,31.482,30.85,31.312,26400,0
+UBOT.US,D,20201030,000000,30.588,30.588,29.768,30.188,37545,0
+UBOT.US,D,20201102,000000,31.032,31.032,30.286,30.714,33335,0
+UBOT.US,D,20201103,000000,31.43,32.53,31.43,32.442,39910,0
+UBOT.US,D,20201104,000000,33.092,33.822,32.498,33.488,49010,0
+UBOT.US,D,20201105,000000,34.598,35.156,34.598,35.156,51290,0
+UBOT.US,D,20201106,000000,34.676,35.314,34.394,35.12,42310,0
+UBOT.US,D,20201109,000000,37.242,37.658,36.274,36.274,50180,0
+UBOT.US,D,20201110,000000,35.05,35.298,34.602,34.824,52465,0
+UBOT.US,D,20201111,000000,36.14,36.14,35.65,35.782,42590,0
+UBOT.US,D,20201112,000000,36.034,36.12,35.372,35.382,32075,0
+UBOT.US,D,20201113,000000,36.002,36.488,35.91,36.388,20830,0
+UBOT.US,D,20201116,000000,36.944,37.858,36.944,37.792,31840,0
+UBOT.US,D,20201117,000000,37.31,37.624,36.7,37.262,49525,0
+UBOT.US,D,20201118,000000,37.836,38.284,37.246,37.254,37795,0
+UBOT.US,D,20201119,000000,37.096,37.54,37.028,37.54,25250,0
+UBOT.US,D,20201120,000000,37.756,37.896,37.756,37.896,9680,0
+UBOT.US,D,20201123,000000,38.402,38.666,37.644,38.074,45515,0
+UBOT.US,D,20201124,000000,39.042,39.182,38.624,39.064,41060,0
+UBOT.US,D,20201125,000000,38.3,39.384,38.3,39.102,11795,0
+UBOT.US,D,20201127,000000,39.42,40.212,39.42,40.114,23965,0
+UBOT.US,D,20201130,000000,40.464,40.464,39.522,39.522,41110,0
+UBOT.US,D,20201201,000000,40.88,41.308,40.746,41.084,47695,0
+UBOT.US,D,20201202,000000,40.882,41.088,40.68,41.022,15785,0
+UBOT.US,D,20201203,000000,41.344,41.344,40.81,40.938,54880,0
+UBOT.US,D,20201204,000000,40.944,41.738,40.942,41.738,15620,0
+UBOT.US,D,20201207,000000,41.242,41.242,40.634,40.686,31270,0
+UBOT.US,D,20201208,000000,40.764,40.996,40.556,40.996,13475,0
+UBOT.US,D,20201209,000000,41.176,41.41,40.168,40.588,38165,0
+UBOT.US,D,20201210,000000,39.888,40.64,39.792,40.64,55110,0
+UBOT.US,D,20201211,000000,39.946,40.202,39.702,40.15,30300,0
+UBOT.US,D,20201214,000000,41.226,41.28,40.474,40.64,32685,0
+UBOT.US,D,20201215,000000,41.008,41.51,40.824,41.51,27205,0
+UBOT.US,D,20201216,000000,41.826,41.826,41.266,41.41,19455,0
+UBOT.US,D,20201217,000000,41.956,42.47,41.956,42.326,28360,0
+UBOT.US,D,20201218,000000,42.75,42.75,42.074,42.088,35300,0
+UBOT.US,D,20201221,000000,40.682,41.828,40.174,41.828,45525,0
+UBOT.US,D,20201222,000000,39.972,40.116,39.4,39.961,70980,0
+UBOT.US,D,20201223,000000,40.232,40.75,40.232,40.566,28105,0
+UBOT.US,D,20201224,000000,40.42,40.575,40.073,40.179,15200,0
+UBOT.US,D,20201228,000000,40.528,40.953,40.528,40.59,34485,0
+UBOT.US,D,20201229,000000,41.178,41.646,40.73,40.978,29885,0
+UBOT.US,D,20201230,000000,41.261,41.663,41.197,41.32,28745,0
+UBOT.US,D,20201231,000000,41.392,41.392,40.53,40.57,24845,0
+UBOT.US,D,20210104,000000,41.162,41.384,40,40.224,60375,0
+UBOT.US,D,20210105,000000,40.637,41.96,40.6,41.5,44955,0
+UBOT.US,D,20210106,000000,41.4,42.503,41.226,41.782,41760,0
+UBOT.US,D,20210107,000000,42.42,43.114,42.33,43.061,31360,0
+UBOT.US,D,20210108,000000,44.558,44.558,42.71,43.568,58005,0
+UBOT.US,D,20210111,000000,42.84,43.63,42.5,43.3412,63105,0
+UBOT.US,D,20210112,000000,43.85,43.85,43.01,43.73,41857,0
+UBOT.US,D,20210113,000000,43.84,44.0616,43.5,43.7861,22453,0
+UBOT.US,D,20210114,000000,44.53,46.235,44.53,45.87,35578,0
+UBOT.US,D,20210115,000000,45,45,43.3781,44.11,52156,0
+UBOT.US,D,20210119,000000,44.51,45.5699,44.51,45.4,49283,0
+UBOT.US,D,20210120,000000,47.26,47.26,46.145,46.95,44290,0
+UBOT.US,D,20210121,000000,47.09,47.09,46.2001,46.91,28202,0
+UBOT.US,D,20210122,000000,46.36,46.5,45.59,46.45,42577,0
+UBOT.US,D,20210125,000000,46.52,47.78,45.79,46.493,34740,0
+UBOT.US,D,20210126,000000,46.53,46.55,45.82,46.3227,21644,0
+UBOT.US,D,20210127,000000,45.5,45.95,44.3,44.8,77743,0
+UBOT.US,D,20210128,000000,44.43,45.43,44.19,44.45,38637,0
+UBOT.US,D,20210129,000000,43.8,43.8609,41.66,42.4975,79612,0
+UBOT.US,D,20210201,000000,43.53,44.16,43.06,43.91,23519,0
+UBOT.US,D,20210202,000000,44.82,45.2,44.0235,45.0636,42064,0
+UBOT.US,D,20210203,000000,45.26,45.26,44.5,44.79,43212,0
+UBOT.US,D,20210204,000000,44.15,44.44,43.89,44.37,27562,0
+UBOT.US,D,20210205,000000,44.53,45.24,44.53,45.08,30628,0
+UBOT.US,D,20210208,000000,45.71,46.5,45.64,46.5,55639,0
+UBOT.US,D,20210209,000000,46.89,47.939,46.89,47.65,56210,0
+UBOT.US,D,20210210,000000,48.06,48.3733,46.8,47.71,36588,0
+UBOT.US,D,20210211,000000,48.51,48.735,47.71,48.65,44239,0
+UBOT.US,D,20210212,000000,48.3,48.81,47.675,48.6837,36780,0
+UBOT.US,D,20210216,000000,49.51,49.8199,48.33,48.43,17486,0
+UBOT.US,D,20210217,000000,48.18,48.18,46.3015,47.1,34065,0
+UBOT.US,D,20210218,000000,45.9,46.2199,44.76,45.94,125125,0
+UBOT.US,D,20210219,000000,46.6,47.4186,46.6,46.93,25994,0
+UBOT.US,D,20210222,000000,46.13,46.13,44.9043,44.915,26473,0
+UBOT.US,D,20210223,000000,43.66,44.1245,41.11,43.92,93088,0
+UBOT.US,D,20210224,000000,42.37,44.1191,41.88,43.79,35809,0
+UBOT.US,D,20210225,000000,43.79,43.925,40.6991,41.32,36139,0
+UBOT.US,D,20210226,000000,41,42.03,40.111,41.44,41789,0
+UBOT.US,D,20210301,000000,42.55,43.34,42.21,43.34,30141,0
+UBOT.US,D,20210302,000000,43.76,43.76,42.5,42.77,26514,0
+UBOT.US,D,20210303,000000,41.89,41.89,40,40.2,25659,0
+UBOT.US,D,20210304,000000,40,40,37,37.56,71611,0
+UBOT.US,D,20210305,000000,38.57,38.7829,35.58,38.58,49027,0
+UBOT.US,D,20210308,000000,38.19,38.19,36.0599,36.47,27466,0
+UBOT.US,D,20210309,000000,37.53,38.52,37.45,38.24,40396,0
+UBOT.US,D,20210310,000000,39,39.69,38.895,39.06,25662,0
+UBOT.US,D,20210311,000000,39.94,40.65,39.655,40.59,23609,0
+UBOT.US,D,20210312,000000,40.34,40.85,39.98,40.85,16803,0
+UBOT.US,D,20210315,000000,40.93,41.303,40.5001,41.23,11714,0
+UBOT.US,D,20210316,000000,41.28,41.95,40.7455,41.14,32867,0
+UBOT.US,D,20210317,000000,40.46,41.75,40.07,41.55,23338,0
+UBOT.US,D,20210318,000000,41.41,41.6932,39.77,40.11,11791,0
+UBOT.US,D,20210319,000000,40.02,40.7965,39.5959,40.61,11096,0
+UBOT.US,D,20210322,000000,40.12,41,40,40.5803,20430,0
+UBOT.US,D,20210323,000000,39.97,39.97,38.03,38.12,20695,0
+UBOT.US,D,20210324,000000,38.07,38.61,37.0945,37.0945,23278,0
+UBOT.US,D,20210325,000000,36.87,38.33,36.61,38.23,32531,0
+UBOT.US,D,20210326,000000,38.51,39.76,38.4,39.74,15113,0
+UBOT.US,D,20210329,000000,39.42,39.85,38.81,39.03,16482,0
+UBOT.US,D,20210330,000000,38.9,39.23,38.33,38.9917,15895,0
+UBOT.US,D,20210331,000000,38.98,39.91,38.98,39.79,10110,0
+UBOT.US,D,20210401,000000,40.25,41.93,40.25,41.93,27505,0
+UBOT.US,D,20210405,000000,42.41,43.73,42.41,43.6,33396,0
+UBOT.US,D,20210406,000000,43.13,43.4709,42.9,43.04,19739,0
+UBOT.US,D,20210407,000000,43.08,43.08,42.0001,42.27,11200,0
+UBOT.US,D,20210408,000000,43,43.25,42.66,43.235,17272,0
+UBOT.US,D,20210409,000000,43.45,43.6,43.1,43.59,18078,0
+UBOT.US,D,20210412,000000,42.91,42.99,41.94,42.8,16522,0
+UBOT.US,D,20210413,000000,42.65,43.71,42.65,43.71,24295,0
+UBOT.US,D,20210414,000000,43.74,43.8599,42.1857,43.36,12838,0
+UBOT.US,D,20210415,000000,43.9,44.62,43.9,44.61,22838,0
+UBOT.US,D,20210416,000000,44.57,45.3,44.51,45.3,22240,0
+UBOT.US,D,20210419,000000,45.35,45.35,43.43,44.02,17214,0
+UBOT.US,D,20210420,000000,43.18,43.185,41.7536,42.3,17778,0
+UBOT.US,D,20210421,000000,41.64,43.63,41.5,43.63,12906,0
+UBOT.US,D,20210422,000000,44.02,44.48,43.3,43.73,19795,0
+UBOT.US,D,20210423,000000,43.66,44.72,43.66,44.3,7928,0
+UBOT.US,D,20210426,000000,44.82,45.32,44.5,45.17,17675,0
+UBOT.US,D,20210427,000000,44.95,44.95,44.03,44.48,9537,0
+UBOT.US,D,20210428,000000,44.18,44.48,43.925,44.43,12240,0
+UBOT.US,D,20210429,000000,44.03,44.08,42.75,43.57,20901,0
+UBOT.US,D,20210430,000000,42.82,43.1563,42.0714,42.53,16710,0
+UBOT.US,D,20210503,000000,43.14,43.14,42.01,42.28,18690,0
+UBOT.US,D,20210504,000000,41.29,41.29,39.06,40.05,35102,0
+UBOT.US,D,20210505,000000,40.59,40.98,40.4601,40.77,4154,0
+UBOT.US,D,20210506,000000,40.37,41.1,40.01,41.1,5594,0
+UBOT.US,D,20210507,000000,41.13,42.44,41.13,42.24,7959,0
+UBOT.US,D,20210510,000000,41.57,41.57,40.25,40.25,15447,0
+UBOT.US,D,20210511,000000,38,39.46,37.42,39.29,30967,0
+UBOT.US,D,20210512,000000,37.74,37.8167,35.84,36.13,38314,0
+UBOT.US,D,20210513,000000,36.1,37,35.9701,36.86,19444,0
+UBOT.US,D,20210514,000000,37.51,38.9,37.405,38.76,18621,0
+UBOT.US,D,20210517,000000,37.88,37.88,37,37.62,9239,0
+UBOT.US,D,20210518,000000,38.23,38.76,37.955,38.05,4434,0
+UBOT.US,D,20210519,000000,36.73,37.65,36.6,37.65,8249,0
+UBOT.US,D,20210520,000000,38.3,39.15,38.16,39.03,10831,0
+UBOT.US,D,20210521,000000,39.725,39.725,39.07,39.33,7648,0
+UBOT.US,D,20210524,000000,39.75,40.18,39.7208,40.0879,8831,0
+UBOT.US,D,20210525,000000,40.52,40.61,39.6724,39.99,10058,0
+UBOT.US,D,20210526,000000,40.03,40.684,40.03,40.5,7983,0
+UBOT.US,D,20210527,000000,40.73,41.2,40.7,41.2,14287,0
+UBOT.US,D,20210528,000000,41.33,42.2599,41.23,41.97,11175,0
+UBOT.US,D,20210601,000000,42.74,42.74,41.5547,42.08,8904,0
+UBOT.US,D,20210602,000000,42.12,42.5055,41.94,42.41,7803,0
+UBOT.US,D,20210603,000000,41.92,42.4277,41.88,42.3,4276,0
+UBOT.US,D,20210604,000000,42.915,43.76,42.91,43.6434,18011,0
+UBOT.US,D,20210607,000000,43.9,44.05,43.465,44.05,7979,0
+UBOT.US,D,20210608,000000,44.07,44.07,43.11,43.65,7503,0
+UBOT.US,D,20210609,000000,43.62,43.62,42.14,42.5868,11652,0
+UBOT.US,D,20210610,000000,42.86,43.2705,42.36,43.05,6439,0
+UBOT.US,D,20210611,000000,43.285,43.45,42.9301,43.4481,5031,0
+UBOT.US,D,20210614,000000,43.6,44.31,43.6,44.29,15163,0
+UBOT.US,D,20210615,000000,44.3,44.3,43.6438,43.9799,9304,0
+UBOT.US,D,20210616,000000,44.2,44.64,43.482,44.03,20381,0
+UBOT.US,D,20210617,000000,43.22,44.14,43.22,43.9,11944,0
+UBOT.US,D,20210618,000000,43.3,43.3,42.31,42.43,11230,0
+UBOT.US,D,20210621,000000,42.59,43.19,41.64,43.171,19687,0
+UBOT.US,D,20210622,000000,42.96,43.495,42.9226,43.34,4533,0
+UBOT.US,D,20210623,000000,43.66,43.66,42.9822,43.25,7258,0
+UBOT.US,D,20210624,000000,43.92,44.33,43.715,44.1105,9907,0
+UBOT.US,D,20210625,000000,44.37,44.87,44.25,44.44,16254,0
+UBOT.US,D,20210628,000000,44.48,44.7869,44.43,44.6864,3266,0
+UBOT.US,D,20210629,000000,44.576,44.576,44.28,44.4813,2593,0
+UBOT.US,D,20210630,000000,44.13,44.13,43.33,43.7328,8422,0
+UBOT.US,D,20210701,000000,43.82,43.82,42.7472,43.24,6660,0
+UBOT.US,D,20210702,000000,43.86,43.99,42.95,43.4351,7770,0
+UBOT.US,D,20210706,000000,43.68,43.76,42.88,43.2987,15286,0
+UBOT.US,D,20210707,000000,43.65,43.97,42.3201,42.79,9770,0
+UBOT.US,D,20210708,000000,40.95,42.2606,40.67,41.7631,16662,0
+UBOT.US,D,20210709,000000,42.67,43.26,42.44,43.26,7178,0
+UBOT.US,D,20210712,000000,43.45,44.17,43.45,44.135,3361,0
+UBOT.US,D,20210713,000000,43.99,43.99,42.75,43.05,18125,0
+UBOT.US,D,20210714,000000,43.19,43.19,41.8739,41.8739,6507,0
+UBOT.US,D,20210715,000000,41.5,41.5,40.095,40.86,8834,0
+UBOT.US,D,20210716,000000,41.01,41.01,39.4,39.89,12856,0
+UBOT.US,D,20210719,000000,38.3,38.61,37.79,38.23,26975,0
+UBOT.US,D,20210720,000000,38.84,39.77,38.22,39.73,17294,0
+UBOT.US,D,20210721,000000,40,41.0499,40,41.0329,3900,0
+UBOT.US,D,20210722,000000,41.07,41.27,40.6112,40.79,10404,0
+UBOT.US,D,20210723,000000,41.4,41.4,40.6038,40.94,2349,0
+UBOT.US,D,20210726,000000,40.54,41.06,40.3501,40.9073,5832,0
+UBOT.US,D,20210727,000000,39.96,40.14,39.2638,40.14,6146,0
+UBOT.US,D,20210728,000000,40.2836,41.28,40.2836,41.19,8580,0
+UBOT.US,D,20210729,000000,41.48,42,41.48,41.7161,7885,0
+UBOT.US,D,20210730,000000,41.05,41.78,41.05,41.2023,3146,0
+UBOT.US,D,20210802,000000,42.2,42.49,41.975,42.23,21077,0
+UBOT.US,D,20210803,000000,42.49,42.68,41.7411,42.5824,4772,0
+UBOT.US,D,20210804,000000,42.47,42.6848,42.1317,42.2169,6331,0
+UBOT.US,D,20210805,000000,42.44,43.1596,42.44,43.1596,6547,0
+UBOT.US,D,20210806,000000,43.05,43.16,41.8601,42.0168,6865,0
+UBOT.US,D,20210809,000000,42,42.8103,42,42.4772,5932,0
+UBOT.US,D,20210810,000000,43,43,42.3248,42.3248,3902,0
+UBOT.US,D,20210811,000000,43.75,44.03,43.309,44.03,13440,0
+UBOT.US,D,20210812,000000,43.67,44.6,43.67,44.36,9039,0
+UBOT.US,D,20210813,000000,43.98,44.7799,43.98,44.5724,6674,0
+UBOT.US,D,20210816,000000,43.56,43.56,43.1,43.5539,2680,0
+UBOT.US,D,20210817,000000,42.34,42.84,42.34,42.8202,5088,0
+UBOT.US,D,20210818,000000,42.6,43.47,42.6,42.849,3029,0
+UBOT.US,D,20210819,000000,42.24,43.0275,41.9,42.3108,10973,0
+UBOT.US,D,20210820,000000,42.48,43.0399,42.24,42.64,9651,0
+UBOT.US,D,20210823,000000,43.97,45.5,43.97,45.43,23699,0
+UBOT.US,D,20210824,000000,45.6,47.6099,45.6,47.25,41837,0
+UBOT.US,D,20210825,000000,47.02,47.1699,46.71,46.7908,6669,0
+UBOT.US,D,20210826,000000,46.655,47.04,46.35,46.521,3454,0
+UBOT.US,D,20210827,000000,46.55,48.18,46.55,48.1,13760,0
+UBOT.US,D,20210830,000000,48.41,48.41,47.4001,47.6706,9649,0
+UBOT.US,D,20210831,000000,47.93,48.2299,47.27,47.8709,9414,0
+UBOT.US,D,20210901,000000,48.36,49.542,48.36,49.45,17400,0
+UBOT.US,D,20210902,000000,49.75,50.95,49.7,50.2864,7498,0
+UBOT.US,D,20210903,000000,51,52.965,51,52.664,25516,0
+UBOT.US,D,20210907,000000,52.91,54,52.69,53.557,24267,0
+UBOT.US,D,20210908,000000,53.53,53.53,51.7504,52.5362,14019,0
+UBOT.US,D,20210909,000000,52.7,53.9899,52.7,53.6712,10024,0
+UBOT.US,D,20210910,000000,54.19,54.79,52.3756,52.3756,12783,0
+UBOT.US,D,20210913,000000,53.7,53.7,52.4,53.3231,9458,0
+UBOT.US,D,20210914,000000,53.98,53.98,52.64,52.7667,9697,0
+UBOT.US,D,20210915,000000,53.2,54.3199,52.9344,54.1772,9415,0
+UBOT.US,D,20210916,000000,53.47,53.9698,53.085,53.8527,7150,0
+UBOT.US,D,20210917,000000,53.51,54.2659,53.247,53.81,9352,0
+UBOT.US,D,20210920,000000,51.02,52.05,50.4538,51.55,30626,0
+UBOT.US,D,20210921,000000,52.64,53.4665,52.21,52.8862,17988,0
+UBOT.US,D,20210922,000000,53.09,53.22,52.52,52.8862,9107,0
+UBOT.US,D,20210923,000000,53.4999,55.05,53.4999,54.957,17650,0
+UBOT.US,D,20210924,000000,53.78,53.78,52.9,53.3,15782,0
+UBOT.US,D,20210927,000000,52.29,52.4337,50.6,52.0283,14132,0
+UBOT.US,D,20210928,000000,50.14,50.14,48.19,48.23,21867,0
+UBOT.US,D,20210929,000000,48.85,48.865,47.36,47.36,16321,0
+UBOT.US,D,20210930,000000,47.89,48.0327,47.03,47.03,5451,0
+UBOT.US,D,20211001,000000,47,47,44.3538,46.1,32726,0
+UBOT.US,D,20211004,000000,45.04,45.04,42.181,42.6127,21137,0
+UBOT.US,D,20211005,000000,42.93,44.14,42.93,43.7532,8183,0
+UBOT.US,D,20211006,000000,42.22,43.6041,41.59,43.6041,13737,0
+UBOT.US,D,20211007,000000,44.44,45.6562,44.44,44.748,4699,0
+UBOT.US,D,20211008,000000,45.24,45.24,44.1163,44.2452,4679,0
+UBOT.US,D,20211011,000000,44.16,44.92,43.648,43.648,5005,0
+UBOT.US,D,20211012,000000,43.9536,44.3,43.69,44.1173,3051,0
+UBOT.US,D,20211013,000000,44.85,45.47,44.5701,45.47,4393,0
+UBOT.US,D,20211014,000000,46.96,48.18,46.58,48.18,18210,0
+UBOT.US,D,20211015,000000,49.21,50.008,49.21,49.4533,9396,0
+UBOT.US,D,20211018,000000,48.43,49.1225,47.7321,48.89,10488,0
+UBOT.US,D,20211019,000000,49.69,50.35,49.5817,49.82,10669,0
+UBOT.US,D,20211020,000000,49.75,49.75,49.02,49.02,5435,0
+UBOT.US,D,20211021,000000,48.57,48.8453,48.01,48.4411,16930,0
+UBOT.US,D,20211022,000000,48.56,49,48.05,48.3243,5970,0
+UBOT.US,D,20211025,000000,48.42,49.6572,48.24,49.2652,4844,0
+UBOT.US,D,20211026,000000,49.51,50.4,48.2849,48.5952,12457,0
+UBOT.US,D,20211027,000000,47.32,47.8917,47.05,47.1409,14233,0
+UBOT.US,D,20211028,000000,47.92,49.25,47.92,49.25,6864,0
+UBOT.US,D,20211029,000000,48.91,49.96,48.91,49.87,16166,0
+UBOT.US,D,20211101,000000,50.52,51.9771,50.52,51.8448,13781,0
+UBOT.US,D,20211102,000000,52.12,52.46,51.74,52.46,16594,0
+UBOT.US,D,20211103,000000,52.49,53.2688,51.8442,53.236,8509,0
+UBOT.US,D,20211104,000000,54.11,56.07,54.11,55.347,28235,0
+UBOT.US,D,20211105,000000,55.45,55.91,54.72,55.1545,14185,0
+UBOT.US,D,20211108,000000,55.44,55.5605,54.785,55.5605,20651,0
+UBOT.US,D,20211109,000000,56.12,56.12,54.0854,54.3299,10876,0
+UBOT.US,D,20211110,000000,50.84,52.1918,49.5,49.86,33061,0
+UBOT.US,D,20211111,000000,51.21,51.37,49.96,50.31,26892,0
+UBOT.US,D,20211112,000000,50.55,51.65,50.1901,51.61,14744,0
+UBOT.US,D,20211115,000000,52.53,52.53,50.4447,50.64,11184,0
+UBOT.US,D,20211116,000000,50.02,51.13,50.02,50.84,13720,0
+UBOT.US,D,20211117,000000,51.06,51.3881,50.55,50.86,3627,0
+UBOT.US,D,20211118,000000,52.17,52.17,51.0355,51.4096,8969,0
+UBOT.US,D,20211119,000000,51.27,51.7572,51.1731,51.1731,10501,0
+UBOT.US,D,20211122,000000,51.405,51.6,48.95,48.9874,13725,0
+UBOT.US,D,20211123,000000,48.113,48.4543,46.853,47.89,13361,0
+UBOT.US,D,20211124,000000,46.68,48.43,46,48.3081,10714,0
+UBOT.US,D,20211126,000000,46.1,46.61,45.6609,45.9876,8195,0
+UBOT.US,D,20211129,000000,47.38,47.92,46.4504,47.4915,11474,0
+UBOT.US,D,20211130,000000,46.83,47.1099,45.07,45.9932,15447,0
+UBOT.US,D,20211201,000000,47.49,47.71,43.8821,43.8821,13482,0
+UBOT.US,D,20211202,000000,44.08,45.33,43.7906,44.9903,11541,0
+UBOT.US,D,20211203,000000,46.06,46.06,42.902,43.96,12123,0
+UBOT.US,D,20211206,000000,43.4,44.4424,42.56,44.2122,6736,0
+UBOT.US,D,20211207,000000,46.15,47.7987,46.15,47.6259,12827,0
+UBOT.US,D,20211208,000000,47.66,48.62,47.06,48.4369,20307,0
+UBOT.US,D,20211209,000000,46.679,46.79,44.6558,44.6558,6426,0
+UBOT.US,D,20211210,000000,45.38,45.38,44.15,44.2751,4798,0
+UBOT.US,D,20211213,000000,44.99,44.99,43.0376,43.0932,8522,0
+UBOT.US,D,20211214,000000,42.12,42.31,40.89,41.6,14925,0
+UBOT.US,D,20211215,000000,41.62,43.7132,40.9736,43.7132,5057,0
+UBOT.US,D,20211216,000000,44.53,44.95,41.9301,42.37,4629,0
+UBOT.US,D,20211217,000000,41.4,42.19,40.67,41.4821,16626,0
+UBOT.US,D,20211220,000000,40.14,40.7319,40.0001,40.3958,10674,0
+UBOT.US,D,20211221,000000,41.7,43.27,41.355,43.27,10554,0
+UBOT.US,D,20211222,000000,42.08,43.7659,41.99,43.7659,7711,0
+UBOT.US,D,20211223,000000,44,44.76,44,44.58,7438,0
+UBOT.US,D,20211227,000000,44.85,45.7919,44.85,45.7495,8429,0
+UBOT.US,D,20211228,000000,46.17,46.17,44.71,44.7484,5933,0
+UBOT.US,D,20211229,000000,44.3,44.34,43.35,43.7667,10913,0
+UBOT.US,D,20211230,000000,43.5,44.7735,43.5,43.9516,7113,0
+UBOT.US,D,20211231,000000,43.76,44.14,43.6356,43.6356,3766,0
+UBOT.US,D,20220103,000000,44.44,44.44,43.592,43.8275,4840,0
+UBOT.US,D,20220104,000000,44.4109,44.4109,42.67,43.5192,9528,0
+UBOT.US,D,20220105,000000,43.34,43.8562,41.07,41.096,5105,0
+UBOT.US,D,20220106,000000,40.33,40.754,39.2209,40.0223,15485,0
+UBOT.US,D,20220107,000000,39.44,39.94,38.43,38.9,20024,0
+UBOT.US,D,20220110,000000,37.98,37.98,36.051,37.71,16141,0
+UBOT.US,D,20220111,000000,37.07,38.1499,36.36,38.0503,15755,0
+UBOT.US,D,20220112,000000,39.43,39.7,38.7901,38.98,16209,0
+UBOT.US,D,20220113,000000,38.26,38.33,35.95,36.1,22847,0
+UBOT.US,D,20220114,000000,35.16,35.4272,34.14,34.74,20688,0
+UBOT.US,D,20220118,000000,33.97,33.97,32.5646,32.84,15496,0
+UBOT.US,D,20220119,000000,32.91,33.1799,31.8712,31.8712,41946,0
+UBOT.US,D,20220120,000000,32.6,33.3283,31.3942,31.3942,11107,0
+UBOT.US,D,20220121,000000,30.5,30.88,29.1798,29.2255,17107,0
+UBOT.US,D,20220124,000000,27.65,28.83,26,28.83,40260,0
+UBOT.US,D,20220125,000000,28.06,28.4601,27.265,27.755,6602,0
+UBOT.US,D,20220126,000000,28.93,29.62,27.5283,27.87,11485,0
+UBOT.US,D,20220127,000000,28.09,28.25,26.23,26.4536,32229,0
+UBOT.US,D,20220128,000000,26.22,26.8744,25.25,26.8744,18930,0
+UBOT.US,D,20220131,000000,27.18,29.3901,27.18,29.3901,15522,0
+UBOT.US,D,20220201,000000,30.21,30.48,29.32,30.48,23695,0
+UBOT.US,D,20220202,000000,31.77,31.77,30.42,30.7683,16906,0
+UBOT.US,D,20220203,000000,29.24,29.24,27.92,27.92,19044,0
+UBOT.US,D,20220204,000000,28.11,28.397,27.73,28.3325,2114,0
+UBOT.US,D,20220207,000000,28.63,29.01,28.1275,28.2003,7449,0
+UBOT.US,D,20220208,000000,28.95,28.99,28.65,28.9302,3007,0
+UBOT.US,D,20220209,000000,30.21,30.86,29.85,30.8362,13782,0
+UBOT.US,D,20220210,000000,29.91,31.17,29.5,29.67,20881,0
+UBOT.US,D,20220211,000000,29.288,29.3,27.7938,27.99,7402,0
+UBOT.US,D,20220214,000000,27.94,28.14,27.2301,27.72,7228,0
+UBOT.US,D,20220215,000000,28.9,29.93,28.8301,29.8051,11639,0
+UBOT.US,D,20220216,000000,29.81,30.88,29.6127,30.88,7015,0
+UBOT.US,D,20220217,000000,29.334,29.65,28.69,28.7845,15500,0
+UBOT.US,D,20220218,000000,28.38,28.38,27.1,27.14,10009,0
+UBOT.US,D,20220222,000000,26.78,27.6113,26.4031,26.84,7906,0
+UBOT.US,D,20220223,000000,27.32,27.32,25.25,25.3152,13620,0
+UBOT.US,D,20220224,000000,23.12,26.5466,23.12,26.48,25415,0
+UBOT.US,D,20220225,000000,27.64,28.268,26.871,28.2643,16211,0
+UBOT.US,D,20220228,000000,27.98,29.19,27.945,28.93,19705,0
+UBOT.US,D,20220301,000000,28.61,29.18,27.44,27.66,15995,0
+UBOT.US,D,20220302,000000,28.17,29.2829,28.17,29.18,3885,0
+UBOT.US,D,20220303,000000,29.15,29.15,27.7,27.9938,4908,0
+UBOT.US,D,20220304,000000,27.02,27.15,25.6231,25.9395,6968,0
+UBOT.US,D,20220307,000000,25.3,25.3,23.26,23.3488,16176,0
+UBOT.US,D,20220308,000000,23.47,24.5,22.772,23.26,22320,0
+UBOT.US,D,20220309,000000,24.91,25.4343,24.7,25.16,8613,0
+UBOT.US,D,20220310,000000,24.67,24.67,23.79,24.54,5663,0
+UBOT.US,D,20220311,000000,24.9,24.9,23.02,23.02,3957,0
+UBOT.US,D,20220314,000000,23.43,23.43,22.23,22.3147,15282,0
+UBOT.US,D,20220315,000000,22.2,23,21.6801,22.89,7392,0
+UBOT.US,D,20220316,000000,24.29,25.3777,23.685,25.3,10399,0
+UBOT.US,D,20220317,000000,25.42,26.96,25.42,26.89,19745,0
+UBOT.US,D,20220318,000000,26.87,28.3838,26.87,28.3838,9138,0
+UBOT.US,D,20220321,000000,28.32,28.67,27.59,28.0528,7948,0
+UBOT.US,D,20220322,000000,27.71,28.3699,27.59,28.09,4731,0
+UBOT.US,D,20220323,000000,27.12,27.805,26.81,26.81,5122,0
+UBOT.US,D,20220324,000000,27.01,27.9855,27.01,27.9855,4778,0
+UBOT.US,D,20220325,000000,27.97,27.97,26.96,27.2501,4347,0
+UBOT.US,D,20220328,000000,27.1,27.34,26.8101,27.34,2001,0
+UBOT.US,D,20220329,000000,28.31,29.27,28.31,28.8293,14568,0
+UBOT.US,D,20220330,000000,29.08,29.85,28,28.34,16524,0
+UBOT.US,D,20220331,000000,27.85,28.21,27.56,27.56,8300,0
+UBOT.US,D,20220401,000000,27.38,27.5,26.91,27.3929,5097,0
+UBOT.US,D,20220404,000000,27.39,27.9899,27.36,27.7522,20890,0
+UBOT.US,D,20220405,000000,27.82,27.82,26.08,26.2505,7638,0
+UBOT.US,D,20220406,000000,25.45,25.45,24.39,24.7287,11461,0
+UBOT.US,D,20220407,000000,24.75,24.83,24,24.6652,5742,0
+UBOT.US,D,20220408,000000,24.22,24.45,23.8789,23.8789,3619,0
+UBOT.US,D,20220411,000000,22.97,22.97,22.3082,22.3082,7081,0
+UBOT.US,D,20220412,000000,22.4,22.85,21.43,21.5382,20010,0
+UBOT.US,D,20220413,000000,22.36,22.79,22.36,22.6977,3884,0
+UBOT.US,D,20220414,000000,22.97,22.97,21.9116,21.9116,8904,0
+UBOT.US,D,20220418,000000,21.49,21.6725,21.3317,21.3317,3527,0
+UBOT.US,D,20220419,000000,21.6372,22.29,21.4798,22.2802,3902,0
+UBOT.US,D,20220420,000000,22.215,22.4309,22.0627,22.0627,3120,0
+UBOT.US,D,20220421,000000,23.33,23.33,21.2562,21.3054,9461,0
+UBOT.US,D,20220422,000000,21.05,21.05,19.7282,19.7282,13932,0
+UBOT.US,D,20220425,000000,19.17,19.75,19.14,19.7,3394,0
+UBOT.US,D,20220426,000000,19.54,19.54,18.2573,18.2573,7671,0
+UBOT.US,D,20220427,000000,18.48,18.6,18.015,18.0277,7402,0
+UBOT.US,D,20220428,000000,18.51,19.14,17.92,18.8967,3924,0
+UBOT.US,D,20220429,000000,19.2033,19.62,18.28,18.28,9111,0
+UBOT.US,D,20220502,000000,18.15,18.5633,17.71,18.5633,9147,0
+UBOT.US,D,20220503,000000,18.6,18.7,18.5,18.68,3473,0
+UBOT.US,D,20220504,000000,18.36,19.9355,18.25,19.7583,13605,0
+UBOT.US,D,20220505,000000,19.52,19.52,17.68,18.1,22071,0
+UBOT.US,D,20220506,000000,17.52,17.76,16.7911,17.1499,9993,0
+UBOT.US,D,20220509,000000,16.24,16.39,15.18,15.2923,25215,0
+UBOT.US,D,20220510,000000,15.37,15.37,14.5,14.9168,6864,0
+UBOT.US,D,20220511,000000,14.82,15.2,14.2001,14.34,9628,0
+UBOT.US,D,20220512,000000,13.96,14.69,13.85,14.44,9453,0
+UBOT.US,D,20220513,000000,14.93,15.92,14.93,15.8381,6920,0
+UBOT.US,D,20220516,000000,15.76,15.8575,15.67,15.76,2384,0
+UBOT.US,D,20220517,000000,16.3401,16.75,16.3401,16.75,3729,0
+UBOT.US,D,20220518,000000,16.33,16.33,15.74,15.89,6308,0
+UBOT.US,D,20220519,000000,15.77,16.68,15.77,16.3839,5232,0
+UBOT.US,D,20220520,000000,16.57,16.57,15.3267,16.16,4882,0
+UBOT.US,D,20220523,000000,16.29,16.54,16.095,16.4084,6744,0
+UBOT.US,D,20220524,000000,16.13,16.13,15.53,15.95,3829,0
+UBOT.US,D,20220525,000000,15.48,16.2507,15.48,16.2507,3910,0
+UBOT.US,D,20220526,000000,16.5311,16.9614,16.5311,16.9057,9304,0
+UBOT.US,D,20220527,000000,17.18,17.83,17.18,17.83,27414,0
+UBOT.US,D,20220531,000000,17.99,18.17,17.74,17.94,7863,0
+UBOT.US,D,20220601,000000,18.17,18.36,17.13,17.34,11740,0
+UBOT.US,D,20220602,000000,17.4,18.76,17.4,18.76,6285,0
+UBOT.US,D,20220603,000000,17.9079,18.1,17.556,17.74,4802,0
+UBOT.US,D,20220606,000000,18.05,18.06,17.75,17.8,4585,0
+UBOT.US,D,20220607,000000,17.34,18.07,17.25,17.91,7794,0
+UBOT.US,D,20220608,000000,17.825,18.0399,17.5591,17.67,4536,0
+UBOT.US,D,20220609,000000,17.48,17.49,16.8,16.8,6493,0
+UBOT.US,D,20220610,000000,15.99,16.1732,15.42,15.62,25103,0
+UBOT.US,D,20220613,000000,14.37,14.37,13.67,13.67,17399,0
+UBOT.US,D,20220614,000000,13.76,13.7675,13.31,13.64,8575,0
+UBOT.US,D,20220615,000000,13.64,14.24,13.64,14.15,10195,0
+UBOT.US,D,20220616,000000,13.28,13.28,12.89,13.18,9366,0
+UBOT.US,D,20220617,000000,13.06,13.54,13.06,13.37,8249,0
+UBOT.US,D,20220621,000000,13.64,13.9203,13.64,13.68,6333,0
+UBOT.US,D,20220622,000000,13.18,13.8704,13.18,13.6095,12669,0
+UBOT.US,D,20220623,000000,13.3792,13.6799,13.26,13.57,13939,0
+UBOT.US,D,20220624,000000,13.88,14.36,13.88,14.3393,33243,0
+UBOT.US,D,20220627,000000,14.55,14.58,13.91,14.22,15725,0
+UBOT.US,D,20220628,000000,14.2,14.55,13.59,13.59,10687,0
+UBOT.US,D,20220629,000000,13,13.3499,13,13.25,10357,0
+UBOT.US,D,20220630,000000,12.59,13.07,12.4,12.8167,22596,0
+UBOT.US,D,20220701,000000,12.78,13.19,12.65,13.19,5586,0
+UBOT.US,D,20220705,000000,12.75,13.2758,12.4801,13.2758,8371,0
+UBOT.US,D,20220706,000000,13.36,13.648,13.12,13.34,3915,0
+UBOT.US,D,20220707,000000,13.7,14.14,13.7,14.077,8382,0
+UBOT.US,D,20220708,000000,13.99,14.26,13.77,14,21956,0
+UBOT.US,D,20220711,000000,13.83,13.83,13.17,13.27,4727,0
+UBOT.US,D,20220712,000000,13.09,13.1828,12.58,12.74,10446,0
+UBOT.US,D,20220713,000000,12.37,12.7075,12.21,12.6011,8838,0
+UBOT.US,D,20220714,000000,12.34,12.6099,12.06,12.4731,8174,0
+UBOT.US,D,20220715,000000,12.781,13,12.6301,13,6925,0
+UBOT.US,D,20220718,000000,13.54,13.65,13.13,13.13,10212,0
+UBOT.US,D,20220719,000000,13.67,14.0071,13.5,14.0071,12747,0
+UBOT.US,D,20220720,000000,14.2,14.99,14.2,14.89,33755,0
+UBOT.US,D,20220721,000000,15,15.3742,14.83,15.3742,6007,0
+UBOT.US,D,20220722,000000,15.32,15.33,14.59,14.73,5960,0
+UBOT.US,D,20220725,000000,14.58,14.58,14.2447,14.35,10880,0
+UBOT.US,D,20220726,000000,13.931,13.994,13.73,13.7406,7796,0
+UBOT.US,D,20220727,000000,14.24,14.91,14.09,14.77,27218,0
+UBOT.US,D,20220728,000000,14.69,15.2,14.47,15.19,28978,0
+UBOT.US,D,20220729,000000,15.13,15.5999,15.13,15.5832,4950,0
+UBOT.US,D,20220801,000000,15.75,16.07,15.74,15.86,10517,0
+UBOT.US,D,20220802,000000,15.63,16.01,15.63,15.83,6863,0
+UBOT.US,D,20220803,000000,15.87,16.36,15.87,16.34,23194,0
+UBOT.US,D,20220804,000000,16.34,16.56,16.26,16.5,8941,0
+UBOT.US,D,20220805,000000,16.14,16.4,15.9766,16.4,21338,0
+UBOT.US,D,20220808,000000,16.47,16.65,16.1,16.14,13701,0
+UBOT.US,D,20220809,000000,15.87,15.87,15.2237,15.28,7708,0
+UBOT.US,D,20220810,000000,16.22,16.7699,16.19,16.65,33291,0
+UBOT.US,D,20220811,000000,16.91,17.3299,16.42,16.54,40671,0
+UBOT.US,D,20220812,000000,16.67,17.19,16.67,17.1897,10522,0
+UBOT.US,D,20220815,000000,17.1,17.3699,17.02,17.32,13023,0
+UBOT.US,D,20220816,000000,17.07,17.085,16.65,16.97,11892,0
+UBOT.US,D,20220817,000000,16.62,16.62,16.06,16.3301,7711,0
+UBOT.US,D,20220818,000000,16.27,16.29,16.0001,16.15,21243,0
+UBOT.US,D,20220819,000000,15.9,15.9,15.09,15.22,18324,0
+UBOT.US,D,20220822,000000,14.59,14.7376,14.12,14.25,28347,0
+UBOT.US,D,20220823,000000,14.5199,14.5199,14.15,14.15,4461,0
+UBOT.US,D,20220824,000000,14.3293,14.6,14.3293,14.37,6060,0
+UBOT.US,D,20220825,000000,14.54,14.8661,14.511,14.8661,9022,0
+UBOT.US,D,20220826,000000,14.75,14.75,13.6801,13.6992,7177,0
+UBOT.US,D,20220829,000000,13.31,13.7199,13.26,13.34,8852,0
+UBOT.US,D,20220830,000000,13.32,13.32,12.92,12.95,10477,0
+UBOT.US,D,20220831,000000,12.99,13.1566,12.83,12.93,4793,0
+UBOT.US,D,20220901,000000,12.5,12.5,11.85,12.3,16859,0
+UBOT.US,D,20220902,000000,12.375,12.5597,11.9169,12.003,5771,0
+UBOT.US,D,20220906,000000,12.12,12.12,11.9,11.9454,3183,0
+UBOT.US,D,20220907,000000,11.71,12.2535,11.58,12.2535,2398,0
+UBOT.US,D,20220908,000000,12.26,12.5902,12.219,12.5902,4160,0
+UBOT.US,D,20220909,000000,12.89,13.3399,12.89,13.3353,8799,0
+UBOT.US,D,20220912,000000,13.63,13.73,13.37,13.67,22534,0
+UBOT.US,D,20220913,000000,12.82,12.835,12.0501,12.22,17019,0
+UBOT.US,D,20220914,000000,12.16,12.16,11.8528,12.05,11616,0
+UBOT.US,D,20220915,000000,11.9599,11.99,11.8113,11.8113,3912,0
+UBOT.US,D,20220916,000000,11.68,11.68,11.15,11.3617,11001,0
+UBOT.US,D,20220919,000000,11.11,11.41,11.11,11.41,7082,0
+UBOT.US,D,20220920,000000,11.23,11.23,11.01,11.1224,23616,0
+UBOT.US,D,20220921,000000,11.02,11.5,10.86,10.86,22787,0
+UBOT.US,D,20220922,000000,10.94,10.94,10.37,10.48,11759,0
+UBOT.US,D,20220923,000000,10.09,10.19,9.8468,10.1,16808,0
+UBOT.US,D,20220926,000000,10.01,10.36,9.8703,9.9432,5494,0
+UBOT.US,D,20220927,000000,10.27,10.28,9.8203,9.93,3863,0
+UBOT.US,D,20220928,000000,10.04,10.4974,10.04,10.4974,7334,0
+UBOT.US,D,20220929,000000,10.055,10.055,9.73,9.8855,4947,0
+UBOT.US,D,20220930,000000,9.86,10.079,9.8198,9.8198,1701,0
+UBOT.US,D,20221003,000000,9.97,10.45,9.97,10.3715,6043,0
+UBOT.US,D,20221004,000000,11.0299,11.3357,11.0299,11.3357,12124,0
+UBOT.US,D,20221005,000000,10.93,11.29,10.7264,11.13,31222,0
+UBOT.US,D,20221006,000000,11.22,11.3094,10.9603,10.9664,6845,0
+UBOT.US,D,20221007,000000,10.611,10.611,10.1908,10.2521,5942,0
+UBOT.US,D,20221010,000000,10.21,10.21,9.78,9.9,27251,0
+UBOT.US,D,20221011,000000,9.81,9.9088,9.5,9.6938,11419,0
+UBOT.US,D,20221012,000000,9.69,9.69,9.53,9.6333,7646,0
+UBOT.US,D,20221013,000000,9.28,10.02,8.93,9.9611,10900,0
+UBOT.US,D,20221014,000000,10.14,10.14,9.3,9.31,8512,0
+UBOT.US,D,20221017,000000,9.73,10,9.73,9.8964,2816,0
+UBOT.US,D,20221018,000000,10.39,10.511,10.12,10.2072,4614,0
+UBOT.US,D,20221019,000000,10.3,10.42,9.92,10.08,12595,0
+UBOT.US,D,20221020,000000,9.92,10.395,9.92,9.9604,13898,0
+UBOT.US,D,20221021,000000,9.98,10.3999,9.98,10.3704,6295,0
+UBOT.US,D,20221024,000000,10.44,10.44,10.11,10.4232,28223,0
+UBOT.US,D,20221025,000000,10.9701,11.34,10.62,11.34,50178,0
+UBOT.US,D,20221026,000000,11.5308,11.79,11.23,11.3642,14015,0
+UBOT.US,D,20221027,000000,11.27,11.47,11.2282,11.2282,9304,0
+UBOT.US,D,20221028,000000,11.05,11.5689,11.05,11.5264,39183,0
+UBOT.US,D,20221031,000000,11.42,11.46,11.3,11.43,29774,0
+UBOT.US,D,20221101,000000,12.01,12.01,11.52,11.55,7821,0
+UBOT.US,D,20221102,000000,11.41,11.415,10.54,10.54,14458,0
+UBOT.US,D,20221103,000000,10.34,10.68,10.29,10.53,17598,0
+UBOT.US,D,20221104,000000,10.97,11.13,10.69,11.04,28750,0
+UBOT.US,D,20221107,000000,11.44,11.44,11.1141,11.3527,4099,0
+UBOT.US,D,20221108,000000,11.65,11.9343,11.38,11.6832,17401,0
+UBOT.US,D,20221109,000000,11.59,11.59,11.03,11.0339,39932,0
+UBOT.US,D,20221110,000000,12.07,12.79,12.07,12.79,19806,0
+UBOT.US,D,20221111,000000,13.37,13.848,13.16,13.82,54451,0
+UBOT.US,D,20221114,000000,13.65,13.65,13.2,13.2101,19100,0
+UBOT.US,D,20221115,000000,13.69,13.94,13.43,13.6266,16901,0
+UBOT.US,D,20221116,000000,13.65,13.65,13.1,13.15,5809,0
+UBOT.US,D,20221117,000000,12.6,12.7833,12.6,12.7833,3086,0
+UBOT.US,D,20221118,000000,13,13,12.655,12.6812,2284,0
+UBOT.US,D,20221121,000000,12.56,12.6,12.38,12.4447,6033,0
+UBOT.US,D,20221122,000000,12.415,12.7255,12.31,12.7255,5921,0
+UBOT.US,D,20221123,000000,12.86,13.4,12.86,13.184,15646,0
+UBOT.US,D,20221125,000000,13.19,13.65,13.051,13.24,21310,0
+UBOT.US,D,20221128,000000,12.935,12.98,12.66,12.7028,11113,0
+UBOT.US,D,20221129,000000,12.462,12.6899,12.32,12.3449,27560,0
+UBOT.US,D,20221130,000000,12.37,13.218,12.345,13.2,11872,0
+UBOT.US,D,20221201,000000,13.51,13.71,13.37,13.71,4378,0
+UBOT.US,D,20221202,000000,13.19,13.64,13.19,13.6236,10775,0
+UBOT.US,D,20221205,000000,13.49,13.62,13.04,13.08,8000,0
+UBOT.US,D,20221206,000000,12.8,12.8,12.39,12.5563,9779,0
+UBOT.US,D,20221207,000000,12.55,12.58,12.54,12.54,604,0
+UBOT.US,D,20221208,000000,12.66,12.98,12.66,12.8901,5554,0
+UBOT.US,D,20221209,000000,12.86,13.279,12.86,12.9596,2676,0
+UBOT.US,D,20221212,000000,13,13.2449,12.87,13.2449,2385,0
+UBOT.US,D,20221213,000000,14,14.35,13.785,13.8766,16367,0
+UBOT.US,D,20221214,000000,13.95,14.11,13.55,13.75,28877,0
+UBOT.US,D,20221215,000000,13.14,13.14,12.54,12.57,10834,0
+UBOT.US,D,20221216,000000,12.51,12.9199,12.43,12.67,24344,0
+UBOT.US,D,20221219,000000,12.64,12.68,12.325,12.3418,6605,0
+UBOT.US,D,20221220,000000,12.21,12.57,12.15,12.32,26243,0
+UBOT.US,D,20221221,000000,12.5,12.655,12.4899,12.655,902,0
+UBOT.US,D,20221222,000000,12.27,12.28,11.74,12.0601,6856,0
+UBOT.US,D,20221223,000000,11.7235,12.0639,11.71,12.0639,12918,0
+UBOT.US,D,20221227,000000,11.95,12.4917,11.68,11.7831,11173,0
+UBOT.US,D,20221228,000000,11.62,11.84,11.51,11.5398,19071,0
+UBOT.US,D,20221229,000000,11.77,12.28,11.77,12.272,11411,0
+UBOT.US,D,20221230,000000,11.9915,12.06,11.9,12.02,5361,0
+UBOT.US,D,20230103,000000,12.3,12.45,12,12.21,8501,0
+UBOT.US,D,20230104,000000,12.54,12.62,12.36,12.5003,4433,0
+UBOT.US,D,20230105,000000,12.39,12.39,12.1823,12.1823,877,0
+UBOT.US,D,20230106,000000,12.48,12.89,12.19,12.8261,10081,0
+UBOT.US,D,20230109,000000,13.31,13.64,13.19,13.32,12477,0
+UBOT.US,D,20230110,000000,13.38,13.5,13.1871,13.4848,8645,0
+UBOT.US,D,20230111,000000,13.9,14,13.6641,14,6593,0
+UBOT.US,D,20230112,000000,14.32,14.37,13.706,14.37,13075,0
+UBOT.US,D,20230113,000000,14.03,14.4,14.03,14.3861,8218,0
+UBOT.US,D,20230117,000000,14.53,14.87,14.46,14.87,54182,0
+UBOT.US,D,20230118,000000,15.31,15.31,14.65,14.66,26468,0
+UBOT.US,D,20230119,000000,14.34,14.58,14.21,14.34,23525,0
+UBOT.US,D,20230120,000000,14.56,14.8139,14.25,14.8077,9176,0
+UBOT.US,D,20230123,000000,14.92,15.46,14.85,15.43,51170,0
+UBOT.US,D,20230124,000000,15.49,15.75,15.23,15.41,45547,0
+UBOT.US,D,20230125,000000,14.94,15.44,14.88,15.3753,9311,0
+UBOT.US,D,20230126,000000,15.6,15.6129,15.3021,15.6129,10776,0
+UBOT.US,D,20230127,000000,15.6,16.1906,15.6,16.07,32452,0
+UBOT.US,D,20230130,000000,15.95,16.09,15.57,15.66,20315,0
+UBOT.US,D,20230131,000000,15.65,16.0248,15.4214,15.97,26686,0
+UBOT.US,D,20230201,000000,16,17.19,16,17.13,54870,0
+UBOT.US,D,20230202,000000,17.85,17.86,17.1801,17.67,67456,0
+UBOT.US,D,20230203,000000,16.99,17.4899,16.8985,17.0448,37548,0
+UBOT.US,D,20230206,000000,16.73,16.7799,16.36,16.5104,39383,0
+UBOT.US,D,20230207,000000,16.57,17.26,16.35,17.23,54128,0
+UBOT.US,D,20230208,000000,17.09,17.18,16.59,16.6,38714,0
+UBOT.US,D,20230209,000000,17.14,17.14,16.1821,16.37,37962,0
+UBOT.US,D,20230210,000000,16.2,16.285,15.855,16.15,20037,0
+UBOT.US,D,20230213,000000,16.06,16.33,15.8701,16.17,29336,0
+UBOT.US,D,20230214,000000,16.13,16.6599,15.86,16.62,24076,0
+UBOT.US,D,20230215,000000,16.35,16.74,16.13,16.61,19094,0
+UBOT.US,D,20230216,000000,16.19,16.52,16.0239,16.14,29245,0
+UBOT.US,D,20230217,000000,15.83,15.83,15.4,15.58,72591,0
+UBOT.US,D,20230221,000000,15.3,15.3,14.78,14.84,27160,0
+UBOT.US,D,20230222,000000,14.94,14.94,14.68,14.81,4937,0
+UBOT.US,D,20230223,000000,15.47,15.615,15.0901,15.52,9733,0
+UBOT.US,D,20230224,000000,15,15.25,14.8601,15.19,6715,0
+UBOT.US,D,20230227,000000,15.49,15.76,15.44,15.49,11151,0
+UBOT.US,D,20230228,000000,15.55,15.7865,15.55,15.6,4004,0
+UBOT.US,D,20230301,000000,15.6236,15.76,15.53,15.6504,6647,0
+UBOT.US,D,20230302,000000,15.31,15.7677,15.19,15.74,9058,0
+UBOT.US,D,20230303,000000,16,16.78,16,16.74,36444,0
+UBOT.US,D,20230306,000000,16.95,17,16.52,16.64,34459,0
+UBOT.US,D,20230307,000000,16.64,16.64,16,16.0422,12889,0
+UBOT.US,D,20230308,000000,16.02,16.3633,16.02,16.3633,10659,0
+UBOT.US,D,20230309,000000,16.69,16.7,15.81,15.91,23988,0
+UBOT.US,D,20230310,000000,15.76,15.76,15,15.09,31963,0
+UBOT.US,D,20230313,000000,15,15.422,14.6393,15.23,16425,0
+UBOT.US,D,20230314,000000,15.74,15.77,15.3413,15.6151,10402,0
+UBOT.US,D,20230315,000000,15.14,15.14,14.51,14.91,19104,0
+UBOT.US,D,20230316,000000,14.8,16.05,14.8,16.0305,13847,0
+UBOT.US,D,20230317,000000,16.01,16.12,15.59,15.8,31193,0
+UBOT.US,D,20230320,000000,15.96,16.18,15.9,16.13,17684,0
+UBOT.US,D,20230321,000000,16.25,16.78,16.25,16.63,16247,0
+UBOT.US,D,20230322,000000,16.98,17.19,16.39,16.4,38960,0
+UBOT.US,D,20230323,000000,16.48,17.06,16.41,16.68,15572,0
+UBOT.US,D,20230324,000000,16.15,16.54,16.15,16.4,18892,0
+UBOT.US,D,20230327,000000,16.49,16.7799,16.4201,16.57,21075,0
+UBOT.US,D,20230328,000000,16.45,16.5617,16.32,16.42,14197,0
+UBOT.US,D,20230329,000000,16.77,17.17,16.72,17.1031,14310,0
+UBOT.US,D,20230330,000000,17.73,17.73,17.2,17.41,25135,0
+UBOT.US,D,20230331,000000,17.58,18.07,17.5,17.9757,32366,0
+UBOT.US,D,20230403,000000,17.77,17.98,17.6,17.9182,15065,0
+UBOT.US,D,20230404,000000,17.7125,17.83,17.32,17.4131,17573,0
+UBOT.US,D,20230405,000000,17.06,17.06,16.5001,16.69,31268,0
+UBOT.US,D,20230406,000000,16.59,16.7299,16.2163,16.58,26798,0
+UBOT.US,D,20230410,000000,16.44,16.89,16.4,16.89,8737,0
+UBOT.US,D,20230411,000000,16.87,17.001,16.84,16.9048,6310,0
+UBOT.US,D,20230412,000000,17.1387,17.38,16.71,16.87,12720,0
+UBOT.US,D,20230413,000000,16.95,17.4249,16.95,17.26,22640,0
+UBOT.US,D,20230414,000000,17.41,17.48,16.79,17.17,62818,0
+UBOT.US,D,20230417,000000,17.3,17.3,16.92,17.25,14831,0
+UBOT.US,D,20230418,000000,17.56,17.56,17.35,17.45,6060,0
+UBOT.US,D,20230419,000000,17.32,17.45,17.25,17.4,17888,0
+UBOT.US,D,20230420,000000,17.34,17.4736,17.1393,17.2292,6543,0
+UBOT.US,D,20230421,000000,17.22,17.61,17.22,17.46,8456,0
+UBOT.US,D,20230424,000000,17.63,17.67,17.2401,17.4,20962,0
+UBOT.US,D,20230425,000000,17.08,17.2599,16.6527,16.6687,26320,0
+UBOT.US,D,20230426,000000,16.77,16.8392,16.5,16.52,58083,0
+UBOT.US,D,20230427,000000,17.06,17.2,16.693,17.2,12918,0
+UBOT.US,D,20230428,000000,16.92,17.05,16.7,17.05,7454,0
+UBOT.US,D,20230501,000000,16.99,17.49,16.99,17.3601,13630,0
+UBOT.US,D,20230502,000000,17.38,17.38,16.72,16.9192,21389,0
+UBOT.US,D,20230503,000000,16.8,17.2363,16.75,16.9901,13084,0
+UBOT.US,D,20230504,000000,16.91,17.19,16.91,17.1047,10212,0
+UBOT.US,D,20230505,000000,17.21,17.69,17.2,17.48,16736,0
+UBOT.US,D,20230508,000000,17.68,17.68,17.26,17.64,14505,0
+UBOT.US,D,20230509,000000,17.58,17.58,17.4141,17.58,3912,0
+UBOT.US,D,20230510,000000,17.98,17.98,17.62,17.905,15671,0
+UBOT.US,D,20230511,000000,18.07,18.07,17.6123,17.86,15692,0
+UBOT.US,D,20230512,000000,18.05,18.05,17.41,17.7,14829,0
+UBOT.US,D,20230515,000000,17.92,18.21,17.65,18.145,14048,0
+UBOT.US,D,20230516,000000,18.12,18.24,17.91,18.11,14436,0
+UBOT.US,D,20230517,000000,18.19,18.3829,17.857,18.31,22841,0
+UBOT.US,D,20230518,000000,18.48,19.1,18.48,19.0801,52853,0
+UBOT.US,D,20230519,000000,19.5,19.55,19.2,19.27,39786,0
+UBOT.US,D,20230522,000000,19.35,19.9299,19.23,19.78,55452,0
+UBOT.US,D,20230523,000000,19.45,19.55,18.81,18.9,70800,0
+UBOT.US,D,20230524,000000,18.62,18.76,18.45,18.76,37737,0
+UBOT.US,D,20230525,000000,20.14,20.18,19.4811,19.86,89915,0
+UBOT.US,D,20230526,000000,20.01,20.66,19.77,20.51,94910,0
+UBOT.US,D,20230530,000000,21.38,21.38,20.67,21,85693,0
+UBOT.US,D,20230531,000000,20.72,20.79,19.93,20.32,59763,0
+UBOT.US,D,20230601,000000,20.22,21.23,20.1,21.1166,58925,0
+UBOT.US,D,20230602,000000,21.81,21.98,21.5,21.695,101432,0
+UBOT.US,D,20230605,000000,22.08,22.25,21.7277,22.01,52542,0
+UBOT.US,D,20230606,000000,22.05,22.41,21.83,22.385,71926,0
+UBOT.US,D,20230607,000000,22.4,22.4345,21.3201,21.4,119853,0
+UBOT.US,D,20230608,000000,21.4,21.675,21.05,21.6284,50557,0
+UBOT.US,D,20230609,000000,22.16,22.23,21.7,21.86,85811,0
+UBOT.US,D,20230612,000000,22.47,22.6,22.07,22.6,103594,0
+UBOT.US,D,20230613,000000,23.24,23.59,22.7,23.38,104757,0
+UBOT.US,D,20230614,000000,23.65,23.72,22.84,23.6,110575,0
+UBOT.US,D,20230615,000000,23.54,24.1099,23.05,24.07,84729,0
+UBOT.US,D,20230616,000000,24.5,24.52,23.69,23.7328,79168,0
+UBOT.US,D,20230620,000000,23.95,23.95,22.66,23.4,130597,0
+UBOT.US,D,20230621,000000,23.4,23.565,22.3601,22.7101,78509,0
+UBOT.US,D,20230622,000000,22.12,22.57,22,22.32,55527,0
+UBOT.US,D,20230623,000000,21.77,21.77,21.0001,21.02,138260,0
+UBOT.US,D,20230626,000000,21.05,21.55,20.72,20.85,72179,0
+UBOT.US,D,20230627,000000,21.03,21.51,20.81,21.5079,32898,0
+UBOT.US,D,20230628,000000,21.38,22.01,21.38,21.85,77082,0
+UBOT.US,D,20230629,000000,21.96,21.96,21.51,21.6,64543,0
+UBOT.US,D,20230630,000000,22.04,22.65,22.04,22.48,91052,0
+UBOT.US,D,20230703,000000,22.66,22.7071,22.356,22.67,43178,0
+UBOT.US,D,20230705,000000,22.28,22.28,21.91,22.17,38341,0
+UBOT.US,D,20230706,000000,21.54,21.54,20.6901,21.13,62430,0
+UBOT.US,D,20230707,000000,20.95,21.9999,20.95,21.4861,20727,0
+UBOT.US,D,20230710,000000,21.49,22.12,21.3001,21.94,40537,0
+UBOT.US,D,20230711,000000,22.13,22.629,22.13,22.56,35869,0
+UBOT.US,D,20230712,000000,23,23.27,22.78,23.14,76923,0
+UBOT.US,D,20230713,000000,23.69,24.17,23.6025,24.16,61693,0
+UBOT.US,D,20230714,000000,24.2,24.25,23.2,23.36,95523,0
+UBOT.US,D,20230717,000000,23.58,23.9999,23.2,23.94,51987,0
+UBOT.US,D,20230718,000000,23.9,24.6599,23.76,24.56,60381,0
+UBOT.US,D,20230719,000000,24.84,24.84,24.0001,24.25,79084,0
+UBOT.US,D,20230720,000000,23.93,23.93,22.61,22.93,82211,0
+UBOT.US,D,20230721,000000,23.13,23.2182,22.49,22.65,54657,0
+UBOT.US,D,20230724,000000,22.59,22.8921,22.11,22.25,43212,0
+UBOT.US,D,20230725,000000,22.4,22.9177,22.4,22.8,32169,0
+UBOT.US,D,20230726,000000,22.75,23.16,22.5,23.03,19742,0
+UBOT.US,D,20230727,000000,23.5,23.86,22.38,22.62,54160,0
+UBOT.US,D,20230728,000000,23.11,23.11,22.47,22.6335,34263,0
+UBOT.US,D,20230731,000000,22.62,22.79,22.52,22.79,43141,0
+UBOT.US,D,20230801,000000,22.5,22.5,21.75,22.1,49466,0
+UBOT.US,D,20230802,000000,21.23,21.48,20.3,20.55,82054,0
+UBOT.US,D,20230803,000000,20.1,20.56,19.9,20.34,36756,0
+UBOT.US,D,20230804,000000,20.79,20.8999,20.2,20.39,30689,0
+UBOT.US,D,20230807,000000,20.4,20.54,20.064,20.54,52846,0
+UBOT.US,D,20230808,000000,19.72,19.95,19.401,19.65,35530,0
+UBOT.US,D,20230809,000000,19.48,19.48,18.64,18.77,48864,0
+UBOT.US,D,20230810,000000,19.09,19.528,18.7367,18.9,18524,0
+UBOT.US,D,20230811,000000,18.6,18.7,18.3321,18.4,43760,0
+UBOT.US,D,20230814,000000,18.33,18.81,18.1,18.81,35478,0
+UBOT.US,D,20230815,000000,18.94,18.94,18.3997,18.48,36813,0
+UBOT.US,D,20230816,000000,18.44,18.44,17.74,17.75,80182,0
+UBOT.US,D,20230817,000000,17.78,17.78,17.05,17.14,79504,0
+UBOT.US,D,20230818,000000,16.89,17.3299,16.78,17.24,57598,0
+UBOT.US,D,20230821,000000,17.32,17.78,17.15,17.65,23726,0
+UBOT.US,D,20230822,000000,17.83,17.84,17.31,17.46,24670,0
+UBOT.US,D,20230823,000000,17.86,18.26,17.62,18.15,55216,0
+UBOT.US,D,20230824,000000,18.77,18.77,17.5101,17.56,60611,0
+UBOT.US,D,20230825,000000,17.69,17.9074,17.12,17.69,34915,0
+UBOT.US,D,20230828,000000,18.17,18.2,17.85,18.14,23037,0
+UBOT.US,D,20230829,000000,18.04,18.8499,17.845,18.76,35621,0
+UBOT.US,D,20230830,000000,18.84,19.25,18.78,19.12,37016,0
+UBOT.US,D,20230831,000000,19.13,19.27,18.85,19.06,28760,0
+UBOT.US,D,20230901,000000,19.25,19.42,18.84,18.89,27984,0
+UBOT.US,D,20230905,000000,18.8,18.8499,18.53,18.67,16232,0
+UBOT.US,D,20230906,000000,18.68,18.885,18.314,18.59,40795,0
+UBOT.US,D,20230907,000000,18.2,18.2,17.71,18.15,44188,0
+UBOT.US,D,20230908,000000,17.92,17.95,17.63,17.71,15817,0
+UBOT.US,D,20230911,000000,17.86,17.94,17.52,17.78,25102,0
+UBOT.US,D,20230912,000000,17.4501,17.92,17.43,17.5887,8456,0
+UBOT.US,D,20230913,000000,17.51,17.565,17.27,17.45,23237,0
+UBOT.US,D,20230914,000000,17.55,17.7411,17.47,17.61,56861,0
+UBOT.US,D,20230915,000000,17.6,17.6,16.99,17.07,51380,0
+UBOT.US,D,20230918,000000,17.01,17.3,17,17.21,23358,0
+UBOT.US,D,20230919,000000,16.99,16.99,16.71,16.95,20835,0
+UBOT.US,D,20230920,000000,17.1,17.325,16.54,16.54,22387,0
+UBOT.US,D,20230921,000000,16.19,16.19,15.71,15.72,46654,0
+UBOT.US,D,20230922,000000,15.84,16.1,15.81,15.81,11141,0
+UBOT.US,D,20230925,000000,15.58,15.93,15.58,15.85,10486,0
+UBOT.US,D,20230926,000000,15.6,15.69,15.23,15.23,19940,0
+UBOT.US,D,20230927,000000,15.6,15.76,15.39,15.5921,10926,0
+UBOT.US,D,20230928,000000,15.56,16.1722,15.56,16,31050,0
+UBOT.US,D,20230929,000000,16.37,16.47,15.95,16.05,24754,0
+UBOT.US,D,20231002,000000,16,16.2263,15.88,16.05,9301,0
+UBOT.US,D,20231003,000000,15.55,15.76,15.1102,15.23,31669,0
+UBOT.US,D,20231004,000000,15.17,15.5599,15.1301,15.49,21326,0
+UBOT.US,D,20231005,000000,15.71,15.71,15.36,15.62,7989,0
+UBOT.US,D,20231006,000000,15.49,16.0784,15.24,16.05,23425,0
+UBOT.US,D,20231009,000000,15.79,15.91,15.5,15.88,23956,0
+UBOT.US,D,20231010,000000,16,16.4297,15.9701,16.27,16195,0
+UBOT.US,D,20231011,000000,16.44,16.44,15.806,16.08,28281,0
+UBOT.US,D,20231012,000000,16.16,16.28,15.6601,15.8,21413,0
+UBOT.US,D,20231013,000000,15.76,15.8,15.35,15.44,9387,0
+UBOT.US,D,20231016,000000,15.51,15.72,15.3,15.72,30150,0
+UBOT.US,D,20231017,000000,15.2895,15.855,15.2895,15.6419,25988,0
+UBOT.US,D,20231018,000000,15.25,15.25,14.65,14.65,27092,0
+UBOT.US,D,20231019,000000,14.56,14.79,14.3301,14.42,37816,0
+UBOT.US,D,20231020,000000,14.11,14.17,13.72,13.79,44172,0
+UBOT.US,D,20231023,000000,13.6,14.1599,13.51,13.99,16441,0
+UBOT.US,D,20231024,000000,14.06,14.2,13.99,14.11,10980,0
+UBOT.US,D,20231025,000000,14.02,14.2,13.46,13.52,18938,0
+UBOT.US,D,20231026,000000,13.3,13.4,12.92,13.01,16177,0
+UBOT.US,D,20231027,000000,13.23,13.23,12.8701,12.99,7420,0
+UBOT.US,D,20231030,000000,13.22,13.33,13,13.16,52628,0
+UBOT.US,D,20231031,000000,13.14,13.435,13.14,13.43,5221,0
+UBOT.US,D,20231101,000000,13.53,13.88,13.5,13.88,7464,0
+UBOT.US,D,20231102,000000,14.3789,14.8,14.3,14.78,33956,0
+UBOT.US,D,20231103,000000,15.1,15.5899,15.1,15.49,40202,0
+UBOT.US,D,20231106,000000,15.92,15.92,15.22,15.47,24863,0
+UBOT.US,D,20231107,000000,15.225,15.5283,15.225,15.42,12007,0
+UBOT.US,D,20231108,000000,15.35,15.3607,15.21,15.295,7431,0
+UBOT.US,D,20231109,000000,15.64,15.86,15.17,15.18,9325,0
+UBOT.US,D,20231110,000000,15.09,15.62,15.09,15.56,22129,0
+UBOT.US,D,20231113,000000,15.5,15.73,15.35,15.7044,29854,0
+UBOT.US,D,20231114,000000,16.47,16.84,16.47,16.73,45311,0
+UBOT.US,D,20231115,000000,17.22,17.3,16.85,16.99,74658,0
+UBOT.US,D,20231116,000000,16.82,17.0499,16.7,17.01,59657,0
+UBOT.US,D,20231117,000000,16.99,17.285,16.99,17.2005,13510,0
+UBOT.US,D,20231120,000000,17.48,17.81,17.3762,17.76,33103,0
+UBOT.US,D,20231121,000000,17.76,17.85,17.58,17.76,22273,0
+UBOT.US,D,20231122,000000,17.99,18,17.6,17.67,17395,0
+UBOT.US,D,20231124,000000,17.66,17.7699,17.56,17.67,31467,0
+UBOT.US,D,20231127,000000,17.67,17.77,17.55,17.7,15374,0
+UBOT.US,D,20231128,000000,17.5,17.6973,17.46,17.59,10339,0
+UBOT.US,D,20231129,000000,17.8,18.31,17.8,18.106,32626,0
+UBOT.US,D,20231130,000000,18.34,18.34,17.8501,18.01,39140,0
+UBOT.US,D,20231201,000000,17.95,18.78,17.8,18.7739,33221,0
+UBOT.US,D,20231204,000000,18.51,18.51,18,18.3,32035,0
+UBOT.US,D,20231205,000000,18.08,18.2163,17.91,18.1,27748,0
+UBOT.US,D,20231206,000000,18.55,18.55,17.88,17.91,31279,0
+UBOT.US,D,20231207,000000,17.82,18.06,17.68,18.05,13362,0
+UBOT.US,D,20231208,000000,18.12,18.37,17.9789,18.37,17877,0
+UBOT.US,D,20231211,000000,18.37,18.52,18.3,18.52,35165,0
+UBOT.US,D,20231212,000000,18.42,18.68,18.3,18.6369,35716,0
+UBOT.US,D,20231213,000000,18.77,19.3,18.36,19.25,60652,0
+UBOT.US,D,20231214,000000,19.8,20.13,19.58,19.99,96550,0
+UBOT.US,D,20231215,000000,20.3,20.6949,20.25,20.38,58370,0
+UBOT.US,D,20231218,000000,20.46,20.535,20.11,20.47,77835,0
+UBOT.US,D,20231219,000000,20.54,20.92,20.54,20.88,21318,0
+UBOT.US,D,20231220,000000,20.99,20.99,19.88,19.88,75873,0
+UBOT.US,D,20231221,000000,20.42,20.64,20.22,20.6237,85516,0
+UBOT.US,D,20231222,000000,20.99,20.99,20.34,20.55,29481,0
+UBOT.US,D,20231226,000000,20.85,20.8789,20.65,20.85,35088,0
+UBOT.US,D,20231227,000000,21.09,21.1,20.7,20.86,28789,0
+UBOT.US,D,20231228,000000,21.07,21.15,20.91,21,25024,0
+UBOT.US,D,20231229,000000,20.9,21.0156,20.48,20.6,44068,0
+UBOT.US,D,20240102,000000,20.19,20.19,19.3689,19.55,35681,0
+UBOT.US,D,20240103,000000,19.09,19.09,18.34,18.44,70660,0
+UBOT.US,D,20240104,000000,18.26,18.5899,18.1601,18.3,19520,0
+UBOT.US,D,20240105,000000,18.34,18.51,18.13,18.27,20801,0
+UBOT.US,D,20240108,000000,18.52,19.468,18.52,19.45,88074,0
+UBOT.US,D,20240109,000000,19.42,19.7,19.12,19.48,99124,0
+UBOT.US,D,20240110,000000,20.01,20.5299,20.01,20.47,76048,0
+UBOT.US,D,20240111,000000,20.54,20.93,20.29,20.74,49893,0
+UBOT.US,D,20240112,000000,21.02,21.3701,20.79,20.96,88847,0
+UBOT.US,D,20240116,000000,20.87,20.87,20.46,20.58,62985,0
+UBOT.US,D,20240117,000000,20.17,20.17,19.4959,19.93,70823,0
+UBOT.US,D,20240118,000000,20.3,20.47,19.95,20.34,45678,0
+UBOT.US,D,20240119,000000,20.56,20.8,20.09,20.74,36214,0
+UBOT.US,D,20240122,000000,21.28,21.67,21.22,21.4,115626,0
+UBOT.US,D,20240123,000000,21.63,21.63,21.0401,21.34,101675,0
+UBOT.US,D,20240124,000000,21.76,21.76,20.8,21.04,108045,0
+UBOT.US,D,20240125,000000,21.21,21.45,21.02,21.18,23699,0
+UBOT.US,D,20240126,000000,21.29,21.58,21.29,21.43,20905,0
+UBOT.US,D,20240129,000000,21.38,21.93,21.07,21.8936,42457,0
+UBOT.US,D,20240130,000000,21.92,21.92,21.4315,21.48,35096,0
+UBOT.US,D,20240131,000000,21.11,21.18,20.47,20.545,53932,0
+UBOT.US,D,20240201,000000,21.03,21.34,20.79,21.34,68207,0
+UBOT.US,D,20240202,000000,21.29,21.6985,21,21.68,34441,0
+UBOT.US,D,20240205,000000,21.6,21.6496,21.07,21.61,40746,0
+UBOT.US,D,20240206,000000,21.32,21.32,20.82,21.18,28126,0
+UBOT.US,D,20240207,000000,21.47,21.57,21.17,21.57,20488,0
+UBOT.US,D,20240208,000000,21.7,21.705,21.48,21.61,21432,0
+UBOT.US,D,20240209,000000,21.71,22.45,21.71,22.38,63079,0
+UBOT.US,D,20240212,000000,22.57,22.9696,22.3779,22.5,56390,0
+UBOT.US,D,20240213,000000,21.27,21.92,20.74,21.39,42059,0
+UBOT.US,D,20240214,000000,22.16,22.4,21.825,22.4,43579,0
+UBOT.US,D,20240215,000000,22.84,22.86,22.52,22.7,51466,0
+UBOT.US,D,20240216,000000,23,23,22.27,22.47,25661,0
+UBOT.US,D,20240220,000000,22.47,22.4861,21.84,22.25,52534,0
+UBOT.US,D,20240221,000000,21.95,21.95,21.3401,21.61,31691,0
+UBOT.US,D,20240222,000000,23.08,23.64,23.08,23.59,76674,0
+UBOT.US,D,20240223,000000,23.87,24.2,23.3101,23.61,37328,0
+UBOT.US,D,20240226,000000,24.29,24.29,23.77,23.93,86872,0
+UBOT.US,D,20240227,000000,24.49,24.49,23.94,24.18,35864,0
+UBOT.US,D,20240228,000000,23.87,24.04,23.4,23.67,27934,0
+UBOT.US,D,20240229,000000,24.1,24.4,23.9,24.18,40546,0
+UBOT.US,D,20240301,000000,24.74,25.11,24.17,25.05,77018,0
+UBOT.US,D,20240304,000000,25.62,25.84,25.28,25.37,112425,0
+UBOT.US,D,20240305,000000,25.28,25.54,24.67,25.02,69164,0
+UBOT.US,D,20240306,000000,25.86,26.3,25.5,26.01,78788,0
+UBOT.US,D,20240307,000000,26.65,26.9,26.29,26.86,127816,0
+UBOT.US,D,20240308,000000,27.35,27.99,25.8204,26.04,133677,0
+UBOT.US,D,20240311,000000,25.35,25.605,25.03,25.14,97128,0
+UBOT.US,D,20240312,000000,25.15,25.884,24.72,25.81,57140,0
+UBOT.US,D,20240313,000000,25.91,25.91,25.3302,25.53,38938,0
+UBOT.US,D,20240314,000000,25.43,25.43,24.3,24.62,62674,0
+UBOT.US,D,20240315,000000,24.49,24.99,24.49,24.78,37264,0
+UBOT.US,D,20240318,000000,25.45,25.68,25.07,25.13,33986,0
+UBOT.US,D,20240319,000000,24.73,25.16,24.25,25.04,33094,0
+UBOT.US,D,20240320,000000,25.1,25.77,24.8901,25.64,36552,0
+UBOT.US,D,20240321,000000,26,26.08,25.56,25.57,58750,0
+UBOT.US,D,20240322,000000,25.54,25.62,25.22,25.44,29600,0
+UBOT.US,D,20240325,000000,25.12,25.33,24.9001,25.15,25906,0
+UBOT.US,D,20240326,000000,25.38,25.5215,25.12,25.12,16726,0
+UBOT.US,D,20240327,000000,25.3,25.3,24.42,24.84,37732,0
+UBOT.US,D,20240328,000000,24.78,25.1097,24.78,24.9526,26958,0
+UBOT.US,D,20240401,000000,25.13,25.26,24.41,24.71,25922,0
+UBOT.US,D,20240402,000000,23.78,23.79,23.401,23.76,43970,0
+UBOT.US,D,20240403,000000,23.55,23.98,23.25,23.84,32548,0
+UBOT.US,D,20240404,000000,24.18,24.18,22.9,23.08,28707,0
+UBOT.US,D,20240405,000000,22.78,23.31,22.68,23.1,17053,0
+UBOT.US,D,20240408,000000,23.25,23.3799,23.14,23.33,19755,0
+UBOT.US,D,20240409,000000,23.53,23.5986,23.175,23.567,13421,0
+UBOT.US,D,20240410,000000,22.9,23.085,22.7153,22.88,20223,0
+UBOT.US,D,20240411,000000,23.01,23.48,22.9,23.35,6370,0
+UBOT.US,D,20240412,000000,22.55,22.68,21.99,22.145,33619,0
+UBOT.US,D,20240415,000000,22.46,22.5,21.25,21.31,80443,0
+UBOT.US,D,20240416,000000,21.29,21.3101,20.8,21.19,13131,0
+UBOT.US,D,20240417,000000,21.15,21.191,20.56,20.7327,16296,0
+UBOT.US,D,20240418,000000,20.93,21.29,20.6701,20.82,17005,0
+UBOT.US,D,20240419,000000,20.6,20.8,19.93,20.14,26203,0
+UBOT.US,D,20240422,000000,20.5,20.82,20.16,20.68,9289,0
+UBOT.US,D,20240423,000000,20.92,21.51,20.77,21.41,24876,0
+UBOT.US,D,20240424,000000,21.9,21.9,21.1,21.38,24738,0
+UBOT.US,D,20240425,000000,20.4,21.0001,20.28,20.94,20220,0
+UBOT.US,D,20240426,000000,21.51,22.119,21.5,21.95,64443,0
+UBOT.US,D,20240429,000000,22.39,22.42,22.091,22.35,25725,0
+UBOT.US,D,20240430,000000,22.09,22.445,21.7,21.7,11441,0
+UBOT.US,D,20240501,000000,21.5,22.6199,21.421,21.54,10148,0
+UBOT.US,D,20240502,000000,22.35,22.5499,21.89,22.47,8295,0
+UBOT.US,D,20240503,000000,23.21,23.33,22.89,23.25,12992,0
+UBOT.US,D,20240506,000000,23.46,23.92,23.26,23.92,18326,0
+UBOT.US,D,20240507,000000,23.92,24.1,23.6301,23.9638,10271,0
+UBOT.US,D,20240508,000000,23.4,23.6739,23.18,23.6739,10853,0
+UBOT.US,D,20240509,000000,23.4,23.89,23.4,23.8034,6914,0
+UBOT.US,D,20240510,000000,23.98,23.98,23.6413,23.7249,8807,0
+UBOT.US,D,20240513,000000,23.67,24.03,23.67,23.8006,12331,0
+UBOT.US,D,20240514,000000,23.66,24.0734,23.66,24.0734,14653,0
+UBOT.US,D,20240515,000000,24.31,24.7699,24.131,24.76,26845,0
+UBOT.US,D,20240516,000000,24.99,24.99,24.4601,24.489,14959,0
+UBOT.US,D,20240517,000000,24.49,24.49,24.04,24.1521,12914,0
+UBOT.US,D,20240520,000000,24.29,24.7482,24.29,24.5964,11503,0
+UBOT.US,D,20240521,000000,24.21,24.2599,24.0123,24.1471,7157,0
+UBOT.US,D,20240522,000000,23.97,23.98,23.25,23.4497,42239,0
+UBOT.US,D,20240523,000000,24.12,24.24,23.34,23.55,86295,0
+UBOT.US,D,20240524,000000,23.99,24.08,23.56,24.08,8365,0
+UBOT.US,D,20240528,000000,24.2,24.2,23.8,24.0392,22408,0
+UBOT.US,D,20240529,000000,23.14,23.47,23.1,23.2817,9695,0
+UBOT.US,D,20240530,000000,23.16,23.16,22.8045,22.8045,15659,0
+UBOT.US,D,20240531,000000,22.88,23.1,22.2001,22.8682,36018,0
+UBOT.US,D,20240603,000000,23.34,23.57,22.9701,23.45,9296,0
+UBOT.US,D,20240604,000000,23.35,23.5199,23.1,23.328,4200,0
+UBOT.US,D,20240605,000000,23.36,24.14,23.36,24.1109,22327,0
+UBOT.US,D,20240606,000000,24.19,24.19,23.58,23.88,19998,0
+UBOT.US,D,20240607,000000,23.58,23.58,23.2,23.2504,9829,0
+UBOT.US,D,20240610,000000,23.06,23.63,23.01,23.48,8247,0
+UBOT.US,D,20240611,000000,23.14,23.47,22.94,23.2901,12733,0
+UBOT.US,D,20240612,000000,24.08,24.7638,24.08,24.35,28038,0
+UBOT.US,D,20240613,000000,24.41,24.5,23.845,24.1055,23704,0
+UBOT.US,D,20240614,000000,23.6,23.66,23.44,23.6296,10304,0
+UBOT.US,D,20240617,000000,23.31,23.85,23.2501,23.78,7893,0
+UBOT.US,D,20240618,000000,23.7,24.1,23.59,24.0029,23283,0
+UBOT.US,D,20240620,000000,23.82,23.94,23.081,23.14,25451,0
+UBOT.US,D,20240621,000000,22.78,22.7991,22.4601,22.73,28766,0
+UBOT.US,D,20240624,000000,22.65,22.7496,22.18,22.19,19020,0
+UBOT.US,D,20240625,000000,22.23,22.78,22.22,22.6913,5853,0
+UBOT.US,D,20240626,000000,22.38,22.7955,22.38,22.6582,9472,0
+UBOT.US,D,20240627,000000,22.31,22.6107,22.31,22.6107,4867,0
+UBOT.US,D,20240628,000000,22.75,23,22.7,22.7573,5240,0
+UBOT.US,D,20240701,000000,22.71,22.755,22.48,22.5893,8803,0
+UBOT.US,D,20240702,000000,22.16,22.64,22,22.64,5389,0
+UBOT.US,D,20240703,000000,22.56,23.1387,22.56,23.07,11165,0
+UBOT.US,D,20240705,000000,23.13,23.295,23.07,23.2655,14574,0
+UBOT.US,D,20240708,000000,23.16,23.6299,23.16,23.4613,14051,0
+UBOT.US,D,20240709,000000,23.78,23.78,23.27,23.49,34737,0
+UBOT.US,D,20240710,000000,23.54,23.97,23.45,23.97,27459,0
+UBOT.US,D,20240711,000000,24.2,24.51,23.84,23.9329,21905,0
+UBOT.US,D,20240712,000000,24.4,24.99,24.4,24.705,17397,0
+UBOT.US,D,20240715,000000,24.9,24.9,24.43,24.4354,14114,0
+UBOT.US,D,20240716,000000,24.36,24.74,24.36,24.71,12129,0
+UBOT.US,D,20240717,000000,24.03,24.03,23.12,23.4839,46329,0
+UBOT.US,D,20240718,000000,23.27,23.38,22.51,22.63,16605,0
+UBOT.US,D,20240719,000000,22.7,22.95,22.4304,22.62,8119,0
+UBOT.US,D,20240722,000000,22.88,23.2,22.75,23.13,15087,0
+UBOT.US,D,20240723,000000,22.79,23.189,22.79,23.0251,13385,0
+UBOT.US,D,20240724,000000,22.59,22.73,21.7545,21.7545,11616,0
+UBOT.US,D,20240725,000000,21.24,21.805,20.65,21.1269,22166,0
+UBOT.US,D,20240726,000000,21.8101,21.9999,21.79,21.8297,3914,0
+UBOT.US,D,20240729,000000,22.14,22.14,21.5201,21.66,6861,0
+UBOT.US,D,20240730,000000,21.65,21.8789,20.81,21.0649,15877,0
+UBOT.US,D,20240731,000000,22.26,22.7299,22.149,22.4135,15224,0
+UBOT.US,D,20240801,000000,22.32,22.32,20.04,20.4822,16875,0
+UBOT.US,D,20240802,000000,19.51,19.51,18.61,19.2605,29196,0
+UBOT.US,D,20240805,000000,16.83,18.5,16.66,17.9613,27988,0
+UBOT.US,D,20240806,000000,18.28,19.17,18.255,18.7827,25879,0
+UBOT.US,D,20240807,000000,19.61,19.9399,18.8265,18.8265,13684,0
+UBOT.US,D,20240808,000000,19.13,19.91,19.13,19.8095,13717,0
+UBOT.US,D,20240809,000000,19.72,19.7871,19.532,19.7871,22254,0
+UBOT.US,D,20240812,000000,19.89,20.09,19.75,19.91,6639,0
+UBOT.US,D,20240813,000000,20.42,21,20.42,21,15337,0
+UBOT.US,D,20240814,000000,21.27,21.27,20.8588,21.08,20332,0
+UBOT.US,D,20240815,000000,21.45,21.65,21.25,21.48,14495,0
+UBOT.US,D,20240816,000000,21.53,21.89,21.53,21.89,11286,0
+UBOT.US,D,20240819,000000,21.76,22.5899,21.76,22.51,22898,0
+UBOT.US,D,20240820,000000,22.57,22.86,22.3,22.37,12653,0
+UBOT.US,D,20240821,000000,22.82,23.45,22.82,23.42,22355,0
+UBOT.US,D,20240822,000000,23.74,23.74,22.53,22.79,23942,0
+UBOT.US,D,20240823,000000,23.22,23.68,23.22,23.68,8501,0
+UBOT.US,D,20240826,000000,23.5,23.6899,23.05,23.1384,9968,0
+UBOT.US,D,20240827,000000,23.03,23.55,22.89,23.55,12249,0
+UBOT.US,D,20240828,000000,23.26,23.5199,22.6401,22.9326,11776,0
+UBOT.US,D,20240829,000000,23.11,23.51,22.985,23.0028,4448,0
+UBOT.US,D,20240830,000000,23.11,23.39,22.99,23.2142,6240,0
+UBOT.US,D,20240903,000000,22.53,22.53,20.98,21.1,20248,0
+UBOT.US,D,20240904,000000,20.64,21.3,20.54,20.85,19006,0
+UBOT.US,D,20240905,000000,20.51,20.96,20.491,20.8,11910,0
+UBOT.US,D,20240906,000000,20.35,20.53,19.21,19.46,26504,0
+UBOT.US,D,20240909,000000,20.09,20.3899,20.0715,20.1003,19159,0
+UBOT.US,D,20240910,000000,20.04,20.0407,19.62,20.0407,28822,0
+UBOT.US,D,20240911,000000,20.04,20.8757,19.8973,20.8757,4896,0
+UBOT.US,D,20240912,000000,20.96,21.59,20.89,21.51,3437,0
+UBOT.US,D,20240913,000000,21.6,21.76,21.55,21.5752,6571,0
+UBOT.US,D,20240916,000000,21.27,21.7799,21.27,21.54,1695,0
+UBOT.US,D,20240917,000000,21.663,21.9099,21.3,21.4683,4781,0
+UBOT.US,D,20240918,000000,21.4,22.01,21.195,21.26,4456,0
+UBOT.US,D,20240919,000000,22.21,22.4999,22.17,22.29,11254,0
+UBOT.US,D,20240920,000000,22.5,22.5,22.02,22.23,18033,0
+UBOT.US,D,20240923,000000,22.49,22.5254,22.19,22.3441,7818,0
+UBOT.US,D,20240924,000000,22.27,22.7,22.05,22.5857,4757,0
+UBOT.US,D,20240925,000000,23,23.18,22.79,22.9102,11060,0
+UBOT.US,D,20240926,000000,23.81,24.04,23.37,23.92,21142,0
+UBOT.US,D,20240927,000000,24.14,24.19,23.42,23.53,16199,0
+UBOT.US,D,20240930,000000,23.4301,23.91,23.4301,23.6607,5644,0
+UBOT.US,D,20241001,000000,23.77,23.77,22.82,23.0127,41478,0
+UBOT.US,D,20241002,000000,22.78,23.23,22.61,23.13,15665,0
+UBOT.US,D,20241003,000000,22.87,22.99,22.82,22.8546,1691,0
+UBOT.US,D,20241004,000000,23.4742,23.62,23.115,23.5924,10586,0
+UBOT.US,D,20241007,000000,23.51,23.52,23.21,23.31,14749,0
+UBOT.US,D,20241008,000000,23.08,23.395,23.08,23.3939,1994,0
+UBOT.US,D,20241009,000000,23.11,23.4719,23.11,23.4719,4686,0
+UBOT.US,D,20241010,000000,22.8265,23.425,22.78,23.41,4817,0
+UBOT.US,D,20241011,000000,23.42,23.8099,23.42,23.72,5943,0
+UBOT.US,D,20241014,000000,23.75,24.15,23.73,23.95,15101,0
+UBOT.US,D,20241015,000000,23.85,23.85,22.78,22.78,10433,0
+UBOT.US,D,20241016,000000,22.79,22.9,22.55,22.79,6033,0
+UBOT.US,D,20241017,000000,22.87,23.0696,22.6359,22.6359,6706,0
+UBOT.US,D,20241018,000000,23.13,23.5699,23.13,23.4762,9898,0
+UBOT.US,D,20241021,000000,23.5,23.81,23.15,23.5,7315,0
+UBOT.US,D,20241022,000000,22.86,22.9938,22.8415,22.9,3581,0
+UBOT.US,D,20241023,000000,22.47,22.4933,21.77,22.0714,19925,0
+UBOT.US,D,20241024,000000,22.35,22.61,22.1956,22.5,12370,0
+UBOT.US,D,20241025,000000,22.8,23.19,22.71,22.73,8866,0
+UBOT.US,D,20241028,000000,23.14,23.62,23.14,23.5621,24578,0
+UBOT.US,D,20241029,000000,23.47,23.99,23.4,23.8295,5753,0
+UBOT.US,D,20241030,000000,23.9999,24.35,23.99,23.99,6311,0
+UBOT.US,D,20241031,000000,23.62,23.62,22.88,22.97,5745,0
+UBOT.US,D,20241101,000000,23.09,23.6,23.06,23.27,9416,0
+UBOT.US,D,20241104,000000,23.35,23.88,23.35,23.35,7432,0
+UBOT.US,D,20241105,000000,23.9,24.51,23.84,24.48,30796,0
+UBOT.US,D,20241106,000000,24.99,25.25,24.7,25.12,32072,0
+UBOT.US,D,20241107,000000,24.9,25.5584,24.9,25.46,20097,0
+UBOT.US,D,20241108,000000,25.62,25.8608,25.401,25.85,11529,0
+UBOT.US,D,20241111,000000,26.015,26.2414,25.65,25.9337,13567,0
+UBOT.US,D,20241112,000000,25.27,25.51,24.77,25.06,10740,0
+UBOT.US,D,20241113,000000,24.78,25.0609,24.55,24.5966,25154,0
+UBOT.US,D,20241114,000000,24.69,24.69,23.9853,24.0552,10453,0
+UBOT.US,D,20241115,000000,23.8269,23.8269,23.22,23.36,9829,0
+UBOT.US,D,20241118,000000,23.305,23.7,23.305,23.48,5490,0
+UBOT.US,D,20241119,000000,23.5217,24.4,23.18,24.36,14840,0
+UBOT.US,D,20241120,000000,24.39,24.45,23.77,24.2334,17980,0
+UBOT.US,D,20241121,000000,24.715,25.08,24.22,24.93,12256,0
+UBOT.US,D,20241122,000000,25.06,25.3328,24.94,25.3,29747,0
+UBOT.US,D,20241125,000000,25.63,25.7,25.12,25.34,8541,0
+UBOT.US,D,20241126,000000,25.03,25.22,24.9017,25.06,5252,0
+UBOT.US,D,20241127,000000,24.82,24.82,24.17,24.42,6614,0
+UBOT.US,D,20241129,000000,24.6,25.18,24.54,25.12,22799,0
+UBOT.US,D,20241202,000000,25.17,25.41,25.06,25.2189,20007,0
+UBOT.US,D,20241203,000000,25.23,25.5399,25.1553,25.49,5380,0
+UBOT.US,D,20241204,000000,25.85,26.3899,25.75,26.35,68161,0
+UBOT.US,D,20241205,000000,26.306,26.3249,25.94,26.0149,15548,0
+UBOT.US,D,20241206,000000,26.22,26.427,26.1401,26.3006,12529,0
+UBOT.US,D,20241209,000000,26.09,26.34,25.67,25.86,11645,0
+UBOT.US,D,20241210,000000,25.79,25.79,25.09,25.1486,28493,0
+UBOT.US,D,20241211,000000,25.515,25.7595,25.3815,25.6742,14299,0
+UBOT.US,D,20241212,000000,25.3838,25.5255,25.0957,25.0957,5333,0
+UBOT.US,D,20241213,000000,24.81,24.9,24.35,24.53,39656,0
+UBOT.US,D,20241216,000000,24.53,24.9301,24.472058,24.91,22717,0
+UBOT.US,D,20241217,000000,24.5,24.7048,24.23,24.67,7214,0
+UBOT.US,D,20241218,000000,25,25.296,22.92,23.24,25885,0
+UBOT.US,D,20241219,000000,23.3045,23.315,22.5,22.71,15013,0
+UBOT.US,D,20241220,000000,22.385,23.61,22.2307,23.31,6597,0
+UBOT.US,D,20241223,000000,23.2,23.46,22.89,23.4573,6970,0
+UBOT.US,D,20241224,000000,23.5,23.84,23.5,23.7371,15910,0
+UBOT.US,D,20241226,000000,23.73,24.3,23.64,24.22,16168,0
+UBOT.US,D,20241227,000000,23.839,24.07,23.1901,23.63,13818,0
+UBOT.US,D,20241230,000000,23.04,23.4599,22.79,23.16,20883,0
+UBOT.US,D,20241231,000000,23.1,23.29,22.63,22.7498,16885,0
+UBOT.US,D,20250102,000000,23.58,23.67,23.0301,23.27,33967,0
+UBOT.US,D,20250103,000000,23.7399,24.26,23.7,24.1941,10219,0
+UBOT.US,D,20250106,000000,24.6,25,24.44,24.54,54303,0
+UBOT.US,D,20250107,000000,24.9975,25,23.4687,23.65,11928,0
+UBOT.US,D,20250108,000000,23.21,23.3899,22.96,23.32,9707,0
+UBOT.US,D,20250110,000000,22.59,22.82,22.09,22.4786,21104,0
+UBOT.US,D,20250113,000000,21.65,21.96,21.46,21.96,17818,0
+UBOT.US,D,20250114,000000,22.31,22.41,21.701,22.0126,11639,0
+UBOT.US,D,20250115,000000,23.09,23.43,22.8701,23.2993,12856,0
+UBOT.US,D,20250116,000000,23.68,23.77,23.45,23.57,18178,0
+UBOT.US,D,20250117,000000,24.2349,24.3999,24.1808,24.1914,17100,0
+UBOT.US,D,20250121,000000,24.86,25.6081,24.659,25.59,29523,0
+UBOT.US,D,20250122,000000,25.96,26.34,25.885,26.17,41973,0
+UBOT.US,D,20250123,000000,25.7862,26.41,25.7862,26.41,47105,0
+UBOT.US,D,20250124,000000,26.65,26.9,26.21,26.4,69911,0
+UBOT.US,D,20250127,000000,24.371,24.878,23.73,24.03,32488,0
+UBOT.US,D,20250128,000000,24.27,25.2,24.017,25.1788,27521,0
+UBOT.US,D,20250129,000000,24.98,25.14,24.22,24.54,23525,0
+UBOT.US,D,20250130,000000,24.441,24.8,24.261,24.68,9022,0
+UBOT.US,D,20250131,000000,24.95,25.22,24.23,24.32,13451,0
+UBOT.US,D,20250203,000000,22.83,23.685,22.5901,23.49,15607,0
+UBOT.US,D,20250204,000000,23.73,24.3,23.6,24.14,19198,0
+UBOT.US,D,20250205,000000,24.3,24.84,24.3,24.84,8968,0
+UBOT.US,D,20250206,000000,25,25.111,24.564,24.7551,16760,0
+UBOT.US,D,20250207,000000,25.25,25.529,24.6302,24.786,10226,0
+UBOT.US,D,20250210,000000,25.525,25.8399,25.21,25.71,7797,0
+UBOT.US,D,20250211,000000,25.59,25.75,25.3301,25.44,13598,0
+UBOT.US,D,20250212,000000,25,25.6171,25,25.6,6647,0
+UBOT.US,D,20250213,000000,25.2038,25.51,24.941,25.3491,10246,0
+UBOT.US,D,20250214,000000,25.2796,25.36,24.8828,25.06,7131,0
+UBOT.US,D,20250218,000000,25.96,26.12,25.73,25.9995,27812,0
+UBOT.US,D,20250219,000000,26,26.0608,25.75,25.7794,7202,0
+UBOT.US,D,20250220,000000,26.04,26.15,25.5,25.85,11666,0
+UBOT.US,D,20250221,000000,25.8899,26.16,24.7,24.8,8275,0
+UBOT.US,D,20250224,000000,24.63,24.64,23.7,24.05,30836,0
+UBOT.US,D,20250225,000000,24,24.1,23.191,23.735,18613,0
+UBOT.US,D,20250226,000000,24.365,24.62,24,24.09,4101,0
+UBOT.US,D,20250227,000000,24.19,24.19,22.56,22.56,17339,0
+UBOT.US,D,20250228,000000,22,22.3951,21.61,22.3951,19686,0
+UBOT.US,D,20250303,000000,22.2939,22.79,21.09,21.31,7194,0
+UBOT.US,D,20250304,000000,20.69,21.8401,20.2415,21.3175,14198,0
+UBOT.US,D,20250305,000000,21.65,22.15,21.44,22.12,10898,0
+UBOT.US,D,20250306,000000,21.48,21.9299,20.84,20.84,12711,0
+UBOT.US,D,20250307,000000,20.863,21.26,20.29,21.17,7429,0
+UBOT.US,D,20250310,000000,20.39,20.56,19.22,19.5,21805,0
+UBOT.US,D,20250311,000000,19.8684,20.175,19.3,19.78,10323,0
+UBOT.US,D,20250312,000000,20.57,20.57,20.312,20.312,4594,0
+UBOT.US,D,20250313,000000,19.59,19.94,19.09,19.2109,13682,0
+UBOT.US,D,20250314,000000,20.11,20.3566,20,20.3566,12965,0
+UBOT.US,D,20250317,000000,20.616,20.84,20.34,20.65,6412,0
+UBOT.US,D,20250318,000000,20.12,20.25,20.0718,20.0718,1827,0
+UBOT.US,D,20250319,000000,20.3903,20.7729,20.32,20.5191,8084,0
+UBOT.US,D,20250320,000000,20.155,20.473,20,20.2011,6090,0
+UBOT.US,D,20250321,000000,19.6,19.8881,19.55,19.8881,9867,0
+UBOT.US,D,20250324,000000,20.28,20.39,20.091,20.3492,7609,0
+UBOT.US,D,20250325,000000,20.311,20.4021,20.28,20.3678,2250,0
+UBOT.US,D,20250326,000000,20.03,20.03,19.345,19.505,4264,0
+UBOT.US,D,20250327,000000,19.37,19.55,19.13,19.25,5121,0
+UBOT.US,D,20250328,000000,18.62,18.68,17.8769,18.06,13883,0
+UBOT.US,D,20250331,000000,17.1866,17.509,16.8362,17.4586,37988,0
+UBOT.US,D,20250401,000000,17.32,17.65,17,17.5865,4320,0
+UBOT.US,D,20250402,000000,17.535,18.1878,17.31,18.0126,5986,0
+UBOT.US,D,20250403,000000,16.6,16.6,15.9162,15.9162,31536,0
+UBOT.US,D,20250404,000000,14.7341,14.77,13.5,13.74,50165,0
+UBOT.US,D,20250407,000000,12.3,14,12.19,13.1672,23262,0
+UBOT.US,D,20250408,000000,14.3612,14.45,12.455,12.79,179095,0
+UBOT.US,D,20250409,000000,12.81,15.92,12.81,15.7975,90058,0
+UBOT.US,D,20250410,000000,15.11,15.12,13.81,14.59,70092,0
+UBOT.US,D,20250411,000000,14.56,15.19,14.45,15.1258,16007,0
+UBOT.US,D,20250414,000000,15.67,15.81,15,15.329,23752,0
+UBOT.US,D,20250415,000000,15.46,15.5544,15.3,15.4252,5937,0
+UBOT.US,D,20250416,000000,15.01,15.04,14.435,14.7,15412,0
+UBOT.US,D,20250417,000000,14.96,14.9939,14.7007,14.78,34645,0
+UBOT.US,D,20250421,000000,14.46,14.72,14.03,14.34,9866,0
+UBOT.US,D,20250422,000000,14.59,14.9962,14.59,14.84,11183,0
+UBOT.US,D,20250423,000000,16.07,16.44,15.7001,15.76,25738,0
+UBOT.US,D,20250424,000000,15.93,16.56,15.86,16.53,35698,0
+UBOT.US,D,20250425,000000,16.7299,17.1492,16.59,17.07,17381,0
+UBOT.US,D,20250428,000000,16.9,17.1,16.6,16.97,12055,0
+UBOT.US,D,20250429,000000,17.04,17.2346,16.9301,17.11,15013,0
+UBOT.US,D,20250430,000000,16.3801,17.0749,16.23,16.96,16934,0
+UBOT.US,D,20250501,000000,17.23,17.52,17.12,17.12,23407,0
+UBOT.US,D,20250502,000000,17.92,17.99,17.82,17.82,9822,0
+UBOT.US,D,20250505,000000,17.8,18.0037,17.77,17.77,11037,0
+UBOT.US,D,20250506,000000,17.51,17.9,17.36,17.75,16317,0
+UBOT.US,D,20250507,000000,17.5,17.6794,17.43,17.65,7526,0
+UBOT.US,D,20250508,000000,18.04,18.325,17.93,18.0965,11620,0
+UBOT.US,D,20250509,000000,18.07,18.26,17.75,17.9,10432,0
+UBOT.US,D,20250512,000000,19.129,19.44,19,19.4,22582,0
+UBOT.US,D,20250513,000000,19.59,20.16,19.59,19.98,19075,0
+UBOT.US,D,20250514,000000,20.2293,20.33,19.928,20.1,21164,0
+UBOT.US,D,20250515,000000,19.97,20.1,19.611,19.9498,4498,0
+UBOT.US,D,20250516,000000,20.22,20.23,19.95,20.18,11104,0
+UBOT.US,D,20250519,000000,19.36,19.89,19.35,19.89,19587,0
+UBOT.US,D,20250520,000000,20.0164,20.14,19.95,20.14,7756,0
+UBOT.US,D,20250521,000000,20.05,20.2228,19.34,19.5451,36902,0
+UBOT.US,D,20250522,000000,19.21,19.701,19.16,19.53,38975,0
+UBOT.US,D,20250523,000000,18.901,19.4993,18.901,19.301,13042,0
+UBOT.US,D,20250527,000000,20.031,20.52,20.031,20.52,18309,0
+UBOT.US,D,20250528,000000,20.1899,20.26,19.936,19.936,13113,0
+UBOT.US,D,20250529,000000,20.5,20.6,20.1627,20.2122,13410,0
+UBOT.US,D,20250530,000000,19.785,20.05,19.5,19.7777,6692,0
+UBOT.US,D,20250602,000000,19.6785,19.755,19.49,19.75,6087,0
+UBOT.US,D,20250603,000000,19.8,20.2799,19.791,20.2,234980,0
+UBOT.US,D,20250604,000000,20.26,20.45,20.0854,20.35,122511,0
+UBOT.US,D,20250605,000000,20.38,20.6492,20.0001,20.17,28299,0
+UBOT.US,D,20250606,000000,20.33,20.55,20.3,20.32,26277,0
+UBOT.US,D,20250609,000000,20.41,20.44,20.07,20.32,50289,0
+UBOT.US,D,20250610,000000,20.5314,20.6199,20.3284,20.57,29837,0
+UBOT.US,D,20250611,000000,20.75,20.87,20.41,20.4448,19808,0
+UBOT.US,D,20250612,000000,20.46,20.5399,20.3,20.34,40684,0
+UBOT.US,D,20250613,000000,19.5331,20.01,19.5,19.64,39238,0
+UBOT.US,D,20250616,000000,19.98,20.239,19.84,20.04,35730,0
+UBOT.US,D,20250617,000000,19.77,19.9,19.489,19.5018,28179,0
+UBOT.US,D,20250618,000000,19.56,19.9284,19.5501,19.8,8377,0
+UBOT.US,D,20250620,000000,19.53,19.7,18.9401,19.02,72074,0
+UBOT.US,D,20250623,000000,18.91,19.3936,18.76,19.35,39824,0
+UBOT.US,D,20250624,000000,19.871,20.26,19.7359,20.2,31279,0
+UBOT.US,D,20250625,000000,20.43,20.51,20.27,20.35,41926,0
+UBOT.US,D,20250626,000000,20.66,21.28,20.65,21.28,38796,0
+UBOT.US,D,20250627,000000,21.68,21.9099,21.424,21.71,61731,0
+UBOT.US,D,20250630,000000,21.765,21.929,21.67,21.9035,14806,0
+UBOT.US,D,20250701,000000,21.35,21.5699,20.971,21.17,24430,0
+UBOT.US,D,20250702,000000,21.011,21.6154,21.011,21.6154,17982,0
+UBOT.US,D,20250703,000000,21.9939,22.14,21.93,22.0154,11323,0
+UBOT.US,D,20250707,000000,21.31,21.41,21,21.16,22796,0
+UBOT.US,D,20250708,000000,21.395,21.56,21.26,21.41,26496,0
+UBOT.US,D,20250709,000000,21.83,21.9469,21.5101,21.94,23713,0
+UBOT.US,D,20250710,000000,21.7,21.855,21.3501,21.7005,14733,0
+UBOT.US,D,20250711,000000,21.65,21.669,21.2905,21.335,22247,0
+UBOT.US,D,20250714,000000,21.02,21.34,20.7431,21.2971,27629,0
+UBOT.US,D,20250715,000000,21.72,21.765,21.37,21.3721,29744,0
+UBOT.US,D,20250716,000000,21.2374,21.67,21.07,21.6545,56998,0
+UBOT.US,D,20250717,000000,22,22.5949,21.81,22.51,36043,0
+UBOT.US,D,20250718,000000,22.66,22.66,22.315,22.45,31323,0
+UBOT.US,D,20250721,000000,22.83,22.86,22.22,22.26,28718,0
+UBOT.US,D,20250722,000000,22.05,22.08,21.57,22.04,10828,0
+UBOT.US,D,20250723,000000,23.47,24.2799,23.25,24.23,54795,0
+UBOT.US,D,20250724,000000,24.37,24.461,24.15,24.15,45193,0
+UBOT.US,D,20250725,000000,23.85,23.977,23.5401,23.94,13663,0
+UBOT.US,D,20250728,000000,24.11,24.15,23.76,23.8329,25068,0
+UBOT.US,D,20250729,000000,23.96,23.96,23.23,23.27,24115,0
+UBOT.US,D,20250730,000000,23.23,23.43,22.855,23.0443,9297,0
+UBOT.US,D,20250731,000000,23.39,23.52,22.68,22.755,16181,0
+UBOT.US,D,20250801,000000,22.16,22.45,21.6514,22.25,169028,0
+UBOT.US,D,20250804,000000,22.9486,23.406,22.8846,23.38,111736,0
+UBOT.US,D,20250805,000000,23.54,23.69,23.08,23.36,36437,0
+UBOT.US,D,20250806,000000,23.1,23.195,22.83,22.85,11868,0
+UBOT.US,D,20250807,000000,23.251,23.26,22.35,22.7,25326,0
+UBOT.US,D,20250808,000000,22.95,23.099,22.825,22.85,22462,0
+UBOT.US,D,20250811,000000,22.51,22.82,22.435,22.435,17930,0
+UBOT.US,D,20250812,000000,22.73,23.2399,22.5684,23.19,25506,0
+UBOT.US,D,20250813,000000,23.35,23.79,23.23,23.78,39452,0
+UBOT.US,D,20250814,000000,23.34,23.4,22.97,23.31,21879,0
+UBOT.US,D,20250815,000000,23.475,23.499,23.33,23.44,13166,0
+UBOT.US,D,20250818,000000,23.257,23.47,23.11,23.45,10319,0
+UBOT.US,D,20250819,000000,23.23,23.34,22.56,22.65,12331,0
+UBOT.US,D,20250820,000000,22.3,22.35,21.69,22.21,30976,0
+UBOT.US,D,20250821,000000,21.97,21.97,21.7502,21.79,31377,0
+UBOT.US,D,20250822,000000,22.5,23.15,21.93,23.0584,19500,0
+UBOT.US,D,20250825,000000,23.15,23.22,22.86,22.86,27448,0
+UBOT.US,D,20250826,000000,22.8505,23.0727,22.8505,23.005,4892,0
+UBOT.US,D,20250827,000000,22.75,23.06,22.6801,23.0414,8446,0
+UBOT.US,D,20250828,000000,23.12,23.4725,23.119,23.39,28213,0
+UBOT.US,D,20250829,000000,23.075,23.075,22.48,22.6236,13721,0
+UBOT.US,D,20250902,000000,22,22.29,21.93,22.29,40984,0
+UBOT.US,D,20250903,000000,22.465,22.48,21.99,22.1,4751,0
+UBOT.US,D,20250904,000000,21.84,22.24,21.775,22.22,10786,0
+UBOT.US,D,20250905,000000,22.64,22.812,22.1725,22.69,12385,0
+UBOT.US,D,20250908,000000,23.05,23.46,22.98,23.43,29398,0
+UBOT.US,D,20250909,000000,23.12,23.28,22.6644,23.06,25188,0
+UBOT.US,D,20250910,000000,23.22,23.3417,22.75,22.84,13840,0
+UBOT.US,D,20250911,000000,23.38,23.64,23.01,23.51,8365,0
+UBOT.US,D,20250912,000000,23.53,23.57,23.25,23.28,35431,0
+UBOT.US,D,20250915,000000,23.331,23.74,23.32,23.74,14319,0
+UBOT.US,D,20250916,000000,23.745,23.87,23.52,23.865,9182,0
+UBOT.US,D,20250917,000000,23.86,24,23.221,23.68,13308,0
+UBOT.US,D,20250918,000000,24.14,24.66,24.0375,24.62,16150,0
+UBOT.US,D,20250919,000000,24.38,24.61,24.27,24.53,13519,0
+UBOT.US,D,20250922,000000,24.82,25.9389,24.785,25.87,25231,0
+UBOT.US,D,20250923,000000,25.68,25.97,25.31,25.41,37082,0
+UBOT.US,D,20250924,000000,25.19,25.31,24.6,24.6,13400,0
+UBOT.US,D,20250925,000000,24.1784,24.34,23.71,24.26,13403,0
+UBOT.US,D,20250926,000000,23.96,24.21,23.8107,24.18,25575,0
+UBOT.US,D,20250929,000000,24.68,24.68,24.43,24.515,7446,0
+UBOT.US,D,20250930,000000,24.79,25.059,24.72,25.02,14006,0
+UBOT.US,D,20251001,000000,25.09,25.45,25.04,25.43,27561,0
+UBOT.US,D,20251002,000000,25.94,26.31,25.82,26.23,28749,0
+UBOT.US,D,20251003,000000,26.78,27.26,26.58,26.9,34883,0
+UBOT.US,D,20251006,000000,27.77,28.0148,27.58,27.81,71527,0
+UBOT.US,D,20251007,000000,27.7,27.91,26.58,26.99,24332,0
+UBOT.US,D,20251008,000000,27.08,27.57,27.08,27.5476,13451,0
+UBOT.US,D,20251009,000000,27.9,27.989,27.421,27.68,22917,0
+UBOT.US,D,20251010,000000,27.84,27.84,25.18,25.21,81196,0
+UBOT.US,D,20251013,000000,26.25,26.9192,26.1101,26.77,26641,0
+UBOT.US,D,20251014,000000,25.77,26.74,25.19,26.39,46234,0
+UBOT.US,D,20251015,000000,27.35,27.535,26.4425,26.95,29344,0
+UBOT.US,D,20251016,000000,26.97,27.27,26.1,26.3348,25530,0
+UBOT.US,D,20251017,000000,25.8,26,25.2701,25.71,19713,0
+UBOT.US,D,20251020,000000,26.66,27.22,26.66,27.16,43896,0
+UBOT.US,D,20251021,000000,26.76,27.2184,26.3096,26.88,29449,0
+UBOT.US,D,20251022,000000,27.4715,27.5264,26.15,26.75,17189,0
+UBOT.US,D,20251023,000000,27.01,27.6476,26.76,27.5481,12023,0
+UBOT.US,D,20251024,000000,28.2,28.34,28.1,28.11,43132,0
+UBOT.US,D,20251027,000000,28.88,28.91,28.571,28.79,53552,0
+UBOT.US,D,20251028,000000,28.4501,28.8294,28.41,28.6119,16119,0
+UBOT.US,D,20251029,000000,28.865,29,28.2,28.72,29339,0
+UBOT.US,D,20251030,000000,28,28.19,27.55,27.58,45964,0
+UBOT.US,D,20251031,000000,28.13,28.245,27.7148,28.18,32874,0
+UBOT.US,D,20251103,000000,28.58,28.95,28.0401,28.8089,21900,0
+UBOT.US,D,20251104,000000,27.5,28.14,27.37,27.44,16830,0
+UBOT.US,D,20251105,000000,26.74,27.186,26.5,26.9652,16879,0
+UBOT.US,D,20251106,000000,26.6315,26.83,25.2,25.44,44913,0
+UBOT.US,D,20251107,000000,24.66,25.475,24.25,25.41,64835,0
+UBOT.US,D,20251110,000000,26.255,26.3315,25.71,26.24,25695,0
+UBOT.US,D,20251111,000000,25.85,26.15,25.72,25.86,12938,0
+UBOT.US,D,20251112,000000,25.95,26.2,25.6,25.68,16374,0
+UBOT.US,D,20251113,000000,25.2,25.3,24.24,24.3799,42972,0
+UBOT.US,D,20251114,000000,23.83,24.64,23.589,24.1672,18385,0
+UBOT.US,D,20251117,000000,23.62,23.8374,22.79,23.0515,31269,0
+UBOT.US,D,20251118,000000,22.2,22.53,21.85,22.2867,74883,0
+UBOT.US,D,20251119,000000,22.2996,22.69,22.13,22.4191,11565,0
+UBOT.US,D,20251120,000000,23.2885,23.33,21.39,21.4422,33577,0
+UBOT.US,D,20251121,000000,21.46,22.2,20.921,21.92,34786,0
+UBOT.US,D,20251124,000000,22.3,22.75,21.98,22.67,22519,0
+UBOT.US,D,20251125,000000,22.73,23.4,22.33,23.29,13669,0
+UBOT.US,D,20251126,000000,23.5459,23.93,23.4114,23.76,21811,0
+UBOT.US,D,20251128,000000,24.097,24.23,24.09,24.13,11347,0
+UBOT.US,D,20251201,000000,24.02,24.5615,24.02,24.2165,15501,0
+UBOT.US,D,20251202,000000,24.55,24.55,24.04,24.11,9754,0
+UBOT.US,D,20251203,000000,24.01,24.62,23.67,24.62,23693,0
+UBOT.US,D,20251204,000000,25.7801,26.535,25.7801,26.5,105306,0
+UBOT.US,D,20251205,000000,26.075,26.4925,26.06,26.3,76622,0
+UBOT.US,D,20251208,000000,26.57,26.59,26.17,26.47,23039,0
+UBOT.US,D,20251209,000000,26.52,26.77,26.42,26.45,6524,0
+UBOT.US,D,20251210,000000,26.341,26.8,26.2272,26.7,11558,0
+UBOT.US,D,20251211,000000,26.53,26.6,26,26.55,13339,0
+UBOT.US,D,20251212,000000,26.7095,26.75,25.5205,25.77,13498,0
+UBOT.US,D,20251215,000000,26.0282,26.0282,25.3501,25.379,10425,0
+UBOT.US,D,20251216,000000,24.8,25.02,24.61,24.886,12510,0
+UBOT.US,D,20251217,000000,24.75,24.89,23.79,23.79,15650,0
+UBOT.US,D,20251218,000000,24.491,24.65,24.17,24.29,4805,0
+UBOT.US,D,20251219,000000,24.82,25.1,24.52,25.02,38723,0
+UBOT.US,D,20251222,000000,25.56,26,25.56,25.92,22838,0
+UBOT.US,D,20251223,000000,25.825,26.08,25.6413,26.05,10739,0
+UBOT.US,D,20251224,000000,25.82,26.13,25.82,25.95,2282,0
+UBOT.US,D,20251226,000000,25.75,25.86,25.6438,25.84,9089,0
+UBOT.US,D,20251229,000000,26.05,26.33,25.84,26.09,16943,0
+UBOT.US,D,20251230,000000,26.38,26.55,26.035,26.07,11011,0
+UBOT.US,D,20251231,000000,25.94,25.94,25.58,25.58,13385,0
+UBOT.US,D,20260102,000000,26.06,26.34,25.8,26.24,35306,0
+UBOT.US,D,20260105,000000,26.68,27.56,26.68,27.47,14185,0
+UBOT.US,D,20260106,000000,27.29,28,27.29,27.9496,21230,0
+UBOT.US,D,20260107,000000,28.17,28.475,28.1,28.32,10637,0
+UBOT.US,D,20260108,000000,28.02,28.14,27.56,27.72,65434,0
+UBOT.US,D,20260109,000000,28.39,28.63,28.17,28.4,33801,0
+UBOT.US,D,20260112,000000,28.5,28.8,28.35,28.7,24680,0
+UBOT.US,D,20260113,000000,28.5,28.71,27.631,27.7736,24864,0
+UBOT.US,D,20260114,000000,27.93,28.04,27.56,28.04,14076,0
+UBOT.US,D,20260115,000000,28.7635,28.83,28.42,28.49,26178,0
+UBOT.US,D,20260116,000000,28.515,28.73,28.36,28.53,21673,0
+UBOT.US,D,20260120,000000,27.3,27.75,26.621,26.67,48903,0
+UBOT.US,D,20260121,000000,27.19,27.75,26.7401,27.51,22109,0
+UBOT.US,D,20260122,000000,27.395,27.94,27.395,27.72,12658,0
+UBOT.US,D,20260123,000000,27.6,27.829,27.45,27.55,10968,0
+UBOT.US,D,20260126,000000,28.02,28.3,27.9,27.9,34040,0
+UBOT.US,D,20260127,000000,28.31,28.3383,28.03,28.3383,8799,0
+UBOT.US,D,20260128,000000,28.34,28.4,27.73,27.92,24078,0
+UBOT.US,D,20260129,000000,28.26,28.3595,26.82,27.82,20868,0
+UBOT.US,D,20260130,000000,27.5,27.5827,26.77,26.8963,14855,0
+UBOT.US,D,20260202,000000,26.2,26.481,26.01,26.22,12034,0
+UBOT.US,D,20260203,000000,26.4707,26.84,25.56,26.27,18314,0
+UBOT.US,D,20260204,000000,26.68,26.699,25.28,25.85,27162,0
+UBOT.US,D,20260205,000000,25.13,25.43,24.64,24.67,35083,0
+UBOT.US,D,20260206,000000,25.45,27.14,25.45,26.94,62521,0
+UBOT.US,D,20260209,000000,27.18,28.13,26.9,27.9,40063,0
+UBOT.US,D,20260210,000000,28.33,28.64,28.21,28.23,30011,0
+UBOT.US,D,20260211,000000,28.69,28.69,27.48,27.91,19729,0
+UBOT.US,D,20260212,000000,28.42,28.8,27.44,27.81,18120,0
+UBOT.US,D,20260213,000000,27.595,28.5,27.595,28.2,26148,0
+UBOT.US,D,20260217,000000,28.17,28.72,27.63,28.57,33763,0
+UBOT.US,D,20260218,000000,28.23,28.67,28.07,28.26,17264,0
diff --git a/daily/us/nyse etfs/2/ucon.us.txt b/daily/us/nyse etfs/2/ucon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..886a21435515a8c074edd1a9898a8e878167b79a
--- /dev/null
+++ b/daily/us/nyse etfs/2/ucon.us.txt	
@@ -0,0 +1,1909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCON.US,D,20180614,000000,23.2066,23.2066,23.2066,23.2066,774.52756749964,0
+UCON.US,D,20180615,000000,23.2533,23.2533,23.2433,23.2433,1415.273100613,0
+UCON.US,D,20180622,000000,23.2155,23.2155,23.2155,23.2155,227.32887046093,0
+UCON.US,D,20180706,000000,23.3178,23.3178,23.2751,23.2751,1164.8089911228,0
+UCON.US,D,20180710,000000,23.3725,23.3725,23.3378,23.3378,222.29947067198,0
+UCON.US,D,20180712,000000,23.315,23.315,23.315,23.315,2106.3126316159,0
+UCON.US,D,20180716,000000,23.3805,25.7069,23.292,23.3984,12293.86484413,0
+UCON.US,D,20180717,000000,23.3457,23.3457,23.3457,23.3457,534.12225758742,0
+UCON.US,D,20180724,000000,23.3268,23.4084,23.3268,23.4084,6344.0848937925,0
+UCON.US,D,20180725,000000,23.3457,23.3457,23.3368,23.3457,22499.522895886,0
+UCON.US,D,20180726,000000,23.4094,23.4094,23.4094,23.4094,434.54014176603,0
+UCON.US,D,20180731,000000,23.3984,23.4084,23.3984,23.4084,868.07440357427,0
+UCON.US,D,20180801,000000,23.3647,23.3805,23.3368,23.3647,5454.8870111046,0
+UCON.US,D,20180802,000000,23.3895,23.3895,23.3895,23.3895,429.51074197707,0
+UCON.US,D,20180806,000000,23.4739,23.4739,23.3865,23.4163,4453.030573144,0
+UCON.US,D,20180807,000000,23.4163,23.4262,23.3695,23.4163,15103.287566243,0
+UCON.US,D,20180808,000000,23.4252,23.4252,23.3984,23.4064,17511.364185196,0
+UCON.US,D,20180809,000000,23.4163,23.465,23.4034,23.465,43956.954155499,0
+UCON.US,D,20180810,000000,23.4163,23.4551,23.4094,23.4232,367195.47271192,0
+UCON.US,D,20180813,000000,23.4262,23.4362,23.3835,23.4362,10278.081408716,0
+UCON.US,D,20180814,000000,23.3895,23.4084,23.3775,23.3805,6124.8030629939,0
+UCON.US,D,20180815,000000,23.4262,23.4362,23.3935,23.4163,16602.048703353,0
+UCON.US,D,20180816,000000,23.4262,23.4362,23.3865,23.4222,20169.90491364,0
+UCON.US,D,20180817,000000,23.4094,23.4362,23.3875,23.4262,387076.69007767,0
+UCON.US,D,20180820,000000,23.3974,23.5018,23.3725,23.4262,24102.895548606,0
+UCON.US,D,20180821,000000,23.4462,23.4471,23.4084,23.4163,27730.098676403,0
+UCON.US,D,20180822,000000,23.4362,23.465,23.4222,23.4462,40068.222238676,0
+UCON.US,D,20180823,000000,23.4362,23.4462,23.4163,23.4163,114046.66961443,0
+UCON.US,D,20180824,000000,23.3974,23.4163,23.3845,23.3895,5639.9689233383,0
+UCON.US,D,20180827,000000,23.4163,23.4462,23.3984,23.4422,10950.009220521,0
+UCON.US,D,20180828,000000,23.4272,23.4272,23.4212,23.4212,2277.3122244405,0
+UCON.US,D,20180829,000000,23.4601,23.5018,23.4134,23.4839,57772.715375769,0
+UCON.US,D,20180830,000000,23.4889,23.5018,23.4591,23.465,12527.228994338,0
+UCON.US,D,20180831,000000,23.5108,23.5207,23.4203,23.4262,28322.561971542,0
+UCON.US,D,20180904,000000,23.4372,23.465,23.3984,23.4551,15939.173811168,0
+UCON.US,D,20180905,000000,23.4929,23.4929,23.4471,23.4819,166428.87429639,0
+UCON.US,D,20180906,000000,23.4372,23.5595,23.4262,23.4929,125683.69484612,0
+UCON.US,D,20180907,000000,23.4462,23.5207,23.4084,23.4262,78870.041610492,0
+UCON.US,D,20180910,000000,23.4452,23.4929,23.4452,23.47,103534.21817555,0
+UCON.US,D,20180911,000000,23.4362,23.4739,23.4362,23.4362,1064662.5766451,0
+UCON.US,D,20180912,000000,23.4739,23.4839,23.4551,23.4739,383285.52851676,0
+UCON.US,D,20180913,000000,23.4929,23.5108,23.466,23.5108,61521.629978458,0
+UCON.US,D,20180914,000000,23.5506,23.5506,23.465,23.4839,146876.57967683,0
+UCON.US,D,20180917,000000,23.5306,23.5506,23.4839,23.5108,155297.80668346,0
+UCON.US,D,20180918,000000,23.4839,23.5207,23.4551,23.4551,110505.972163,0
+UCON.US,D,20180919,000000,23.4929,23.5108,23.4462,23.4929,82528.427016982,0
+UCON.US,D,20180920,000000,23.4839,23.5306,23.4839,23.5058,263214.64383512,0
+UCON.US,D,20180921,000000,23.4929,23.5306,23.4929,23.5018,496171.41265989,0
+UCON.US,D,20180924,000000,23.4929,23.5406,23.4929,23.4929,216904.93645834,0
+UCON.US,D,20180925,000000,23.5018,23.5306,23.4929,23.5018,515611.04872418,0
+UCON.US,D,20180926,000000,23.5306,23.5783,23.5207,23.5256,506439.43526903,0
+UCON.US,D,20180927,000000,23.5306,23.5506,23.5306,23.5406,90644.872396403,0
+UCON.US,D,20180928,000000,23.5406,23.5694,23.5167,23.5306,46924.300030985,0
+UCON.US,D,20181001,000000,23.5783,23.5783,23.5406,23.5506,128651.04072161,0
+UCON.US,D,20181002,000000,23.5108,23.6052,23.5108,23.5406,33671.831587079,0
+UCON.US,D,20181003,000000,23.5108,23.5963,23.5018,23.5018,37049.576485343,0
+UCON.US,D,20181004,000000,23.5018,23.5595,23.4929,23.5256,19873.170326091,0
+UCON.US,D,20181005,000000,23.5406,23.5694,23.4739,23.5306,251936.71774835,0
+UCON.US,D,20181008,000000,23.4551,23.5694,23.4551,23.5316,30988.14385969,0
+UCON.US,D,20181009,000000,23.5306,23.5694,23.4929,23.5207,5944.7505505492,0
+UCON.US,D,20181010,000000,23.4362,23.5595,23.4362,23.4929,83380.407341231,0
+UCON.US,D,20181011,000000,23.5207,23.5525,23.5207,23.5207,6584.4902037048,0
+UCON.US,D,20181012,000000,23.5506,23.5694,23.5306,23.5306,43550.578652552,0
+UCON.US,D,20181015,000000,23.5296,23.5506,23.5018,23.5227,12664.028668598,0
+UCON.US,D,20181016,000000,23.5694,23.5873,23.5406,23.5694,44436.758895366,0
+UCON.US,D,20181017,000000,23.5396,23.5783,23.5207,23.5207,10066.84661758,0
+UCON.US,D,20181018,000000,23.5506,23.5506,23.4601,23.5108,16817.30701432,0
+UCON.US,D,20181019,000000,23.5207,23.5595,23.5048,23.5595,12957.745616273,0
+UCON.US,D,20181022,000000,23.5296,23.5595,23.5108,23.5406,19704.182493182,0
+UCON.US,D,20181023,000000,23.5923,23.5923,23.5506,23.5506,48289.279133708,0
+UCON.US,D,20181024,000000,23.5506,23.5694,23.5306,23.5506,19912.399644446,0
+UCON.US,D,20181025,000000,23.5863,23.5863,23.5506,23.5783,8286.4390922884,0
+UCON.US,D,20181026,000000,23.5506,23.5595,23.5018,23.5018,18205.421356072,0
+UCON.US,D,20181029,000000,23.5595,23.5734,23.5207,23.5506,17973.063085823,0
+UCON.US,D,20181030,000000,23.5207,23.5595,23.5018,23.5108,12541.311313748,0
+UCON.US,D,20181031,000000,23.5018,23.5783,23.465,23.465,10738.774429385,0
+UCON.US,D,20181101,000000,23.5406,23.5595,23.3895,23.4471,32694.116268105,0
+UCON.US,D,20181102,000000,23.5694,23.5694,23.4739,23.5207,9854.6059464857,0
+UCON.US,D,20181105,000000,23.5506,23.5595,23.4929,23.5157,14962.464372152,0
+UCON.US,D,20181106,000000,23.5694,23.5963,23.5306,23.5306,83221.4783079,0
+UCON.US,D,20181107,000000,23.5694,23.6052,23.5595,23.5595,158061.96480748,0
+UCON.US,D,20181108,000000,23.5595,23.6151,23.5207,23.5783,62258.93998752,0
+UCON.US,D,20181109,000000,23.5744,23.6151,23.5744,23.6151,29799.19374958,0
+UCON.US,D,20181112,000000,23.5694,23.6151,23.5595,23.5595,32498.975556293,0
+UCON.US,D,20181113,000000,23.4739,23.6151,23.4601,23.5506,12468.887956787,0
+UCON.US,D,20181114,000000,23.5506,23.5923,23.5306,23.5506,16684.530859891,0
+UCON.US,D,20181115,000000,23.5506,23.5694,23.3805,23.4789,106084.12386855,0
+UCON.US,D,20181116,000000,23.5078,23.5108,23.5018,23.5108,27353.899572188,0
+UCON.US,D,20181119,000000,23.4839,23.5595,23.4739,23.4809,55103.10996779,0
+UCON.US,D,20181120,000000,23.4929,23.5108,23.4551,23.4829,22563.899213184,0
+UCON.US,D,20181121,000000,23.4839,23.5207,23.4739,23.4969,9254.095611684,0
+UCON.US,D,20181123,000000,23.5058,23.5058,23.4839,23.4839,16386.790392386,0
+UCON.US,D,20181126,000000,23.5207,23.5207,23.4262,23.4839,30032.557899788,0
+UCON.US,D,20181127,000000,23.4879,23.4929,23.4462,23.4799,15252.157799996,0
+UCON.US,D,20181128,000000,23.5018,23.5018,23.4292,23.4462,22854.598520987,0
+UCON.US,D,20181129,000000,23.465,23.465,23.3715,23.4084,45964.690551252,0
+UCON.US,D,20181130,000000,23.4392,23.4551,23.4104,23.4551,9806.3237085117,0
+UCON.US,D,20181203,000000,23.4262,23.5018,23.4163,23.4163,18502.155943621,0
+UCON.US,D,20181204,000000,23.4769,23.5306,23.3984,23.5207,41697.747770299,0
+UCON.US,D,20181206,000000,23.3447,23.5406,23.3447,23.4362,118322.665315,0
+UCON.US,D,20181207,000000,23.5207,23.5256,23.3805,23.5256,29513.523841568,0
+UCON.US,D,20181210,000000,23.5386,23.5386,23.4839,23.5108,23180.503627311,0
+UCON.US,D,20181211,000000,23.5018,23.5406,23.4372,23.4789,64295.846902048,0
+UCON.US,D,20181212,000000,23.5207,23.5406,23.4839,23.5018,43922.754236935,0
+UCON.US,D,20181213,000000,23.5406,23.5515,23.4591,23.465,11831.160063546,0
+UCON.US,D,20181214,000000,23.5506,23.5595,23.465,23.5127,7506.8821249998,0
+UCON.US,D,20181217,000000,23.5306,23.5694,23.2493,23.4163,69373.528928981,0
+UCON.US,D,20181218,000000,23.465,23.5694,23.465,23.5157,21341.755064467,0
+UCON.US,D,20181219,000000,23.5873,23.5873,23.4084,23.4929,50293.997889587,0
+UCON.US,D,20181220,000000,23.5694,23.5694,23.3547,23.3637,51463.836280499,0
+UCON.US,D,20181221,000000,23.5068,23.5207,23.3248,23.3248,69050.64146253,0
+UCON.US,D,20181224,000000,23.3637,23.5108,23.316,23.3208,34472.512033481,0
+UCON.US,D,20181226,000000,23.4739,23.5306,23.3348,23.4212,34725.993782845,0
+UCON.US,D,20181227,000000,23.5018,23.5108,23.3348,23.3547,34048.030691292,0
+UCON.US,D,20181228,000000,23.4929,23.5098,23.3398,23.3547,361064.63436918,0
+UCON.US,D,20181231,000000,23.3895,23.5127,23.3805,23.4342,169909.21895035,0
+UCON.US,D,20190102,000000,23.4839,23.5306,23.4739,23.4929,49648.222956685,0
+UCON.US,D,20190103,000000,23.465,23.5694,23.465,23.5456,1985776.0245138,0
+UCON.US,D,20190104,000000,23.5595,23.5873,23.4839,23.5456,150491.71224514,0
+UCON.US,D,20190107,000000,23.5873,23.5873,23.465,23.4959,57681.180299609,0
+UCON.US,D,20190108,000000,23.5963,23.6072,23.5207,23.5456,161716.32669413,0
+UCON.US,D,20190109,000000,23.5783,23.6151,23.5108,23.5644,15680.662662015,0
+UCON.US,D,20190110,000000,23.6151,23.6151,23.5694,23.5893,28721.896314785,0
+UCON.US,D,20190111,000000,23.6251,23.6251,23.5595,23.5744,23378.661978996,0
+UCON.US,D,20190114,000000,23.631,23.653,23.6052,23.6151,8298.5096517819,0
+UCON.US,D,20190115,000000,23.5783,23.6618,23.5506,23.6052,25610.709605336,0
+UCON.US,D,20190116,000000,23.655,23.6668,23.6052,23.634,23331.385620979,0
+UCON.US,D,20190117,000000,23.6668,23.6927,23.5704,23.6151,26841.906673673,0
+UCON.US,D,20190118,000000,23.6728,23.6927,23.5873,23.634,7581.3172418764,0
+UCON.US,D,20190122,000000,23.6927,23.6927,23.634,23.6628,139155.44512083,0
+UCON.US,D,20190123,000000,23.644,23.7295,23.6151,23.644,136289.69312108,0
+UCON.US,D,20190124,000000,23.653,23.7295,23.646,23.6778,7119.61834125,0
+UCON.US,D,20190125,000000,23.7305,23.7583,23.6907,23.7295,28885.854747905,0
+UCON.US,D,20190128,000000,23.7105,23.7583,23.6628,23.7105,19833.941007738,0
+UCON.US,D,20190129,000000,23.7394,23.7394,23.653,23.6738,97654.849822253,0
+UCON.US,D,20190130,000000,23.7484,23.8239,23.7295,23.7394,91792.581428244,0
+UCON.US,D,20190131,000000,23.8329,23.8329,23.7105,23.7722,683095.09109629,0
+UCON.US,D,20190201,000000,23.7672,23.8149,23.7394,23.7772,84745.386443954,0
+UCON.US,D,20190204,000000,23.7772,23.8428,23.7394,23.7822,68655.330639117,0
+UCON.US,D,20190205,000000,23.7484,23.8428,23.7394,23.7394,342734.48389834,0
+UCON.US,D,20190206,000000,23.8199,23.8627,23.7295,23.7861,30333.316007168,0
+UCON.US,D,20190207,000000,23.8656,23.8726,23.7583,23.8149,94420.945757953,0
+UCON.US,D,20190208,000000,23.8915,23.8915,23.7861,23.7861,12372.323480838,0
+UCON.US,D,20190211,000000,23.7961,23.8915,23.7961,23.7961,10942.968060816,0
+UCON.US,D,20190212,000000,23.8627,23.8627,23.7961,23.8299,21733.042368049,0
+UCON.US,D,20190213,000000,23.8686,23.9005,23.7961,23.8428,41212.913630643,0
+UCON.US,D,20190214,000000,23.7921,23.8428,23.7712,23.7911,12076.594773248,0
+UCON.US,D,20190215,000000,23.8627,23.8627,23.808,23.8528,26836.877273884,0
+UCON.US,D,20190219,000000,23.9442,23.9442,23.8915,23.9193,16021.655967707,0
+UCON.US,D,20190220,000000,23.9193,23.9283,23.8826,23.8826,19319.936349306,0
+UCON.US,D,20190221,000000,23.8646,23.8646,23.6817,23.7484,63551.495733282,0
+UCON.US,D,20190222,000000,23.8975,23.9233,23.8428,23.8428,16373.713952934,0
+UCON.US,D,20190225,000000,23.9005,23.9094,23.8329,23.8826,29829.370148314,0
+UCON.US,D,20190226,000000,23.7961,23.9193,23.7961,23.9094,13271.580163104,0
+UCON.US,D,20190227,000000,23.9094,23.9283,23.8239,23.8627,9661.4769945897,0
+UCON.US,D,20190228,000000,23.8329,23.9005,23.7961,23.7961,16672.460300398,0
+UCON.US,D,20190301,000000,23.9044,23.9233,23.8915,23.8925,9144.4546962847,0
+UCON.US,D,20190304,000000,23.9005,23.972,23.9005,23.9183,28383.920648968,0
+UCON.US,D,20190305,000000,23.9193,23.9193,23.8726,23.9005,12802.840102774,0
+UCON.US,D,20190306,000000,23.9094,23.9442,23.8149,23.9363,8253.2450536813,0
+UCON.US,D,20190307,000000,23.9323,23.9363,23.8726,23.9144,67315.498535339,0
+UCON.US,D,20190308,000000,23.9005,23.9005,23.8915,23.8965,19136.866196988,0
+UCON.US,D,20190311,000000,23.9193,24.0009,23.9094,23.9422,26242.402218828,0
+UCON.US,D,20190312,000000,23.9531,23.9531,23.9193,23.9193,39332.923989531,0
+UCON.US,D,20190313,000000,23.9999,23.9999,23.9005,23.9005,17135.165080982,0
+UCON.US,D,20190314,000000,23.9631,23.982,23.9442,23.97,6523.1315262795,0
+UCON.US,D,20190315,000000,23.9531,23.991,23.9531,23.982,19102.666278423,0
+UCON.US,D,20190318,000000,23.994,24.0407,23.991,24.0108,34425.235675464,0
+UCON.US,D,20190319,000000,23.9442,24.0207,23.9442,23.987,65045.227470603,0
+UCON.US,D,20190320,000000,24.0108,24.0207,23.9531,23.9999,66137.613104765,0
+UCON.US,D,20190321,000000,24.1351,24.1351,24.0605,24.0844,12325.047122822,0
+UCON.US,D,20190322,000000,24.0894,24.0984,24.0794,24.0894,6822.8837537014,0
+UCON.US,D,20190325,000000,24.1351,24.1451,24.0705,24.1082,25059.487388466,0
+UCON.US,D,20190326,000000,24.0705,24.1351,24.0605,24.1082,67762.109236599,0
+UCON.US,D,20190327,000000,24.0984,24.1639,24.0605,24.1232,24842.217317582,0
+UCON.US,D,20190328,000000,24.0705,24.1639,24.0505,24.0505,47191.864099758,0
+UCON.US,D,20190329,000000,24.1451,24.1451,24.0605,24.0655,9581.0065979664,0
+UCON.US,D,20190401,000000,24.0645,24.1301,24.0605,24.0645,132255.10861037,0
+UCON.US,D,20190402,000000,24.1351,24.1351,24.0407,24.0695,12577.522992228,0
+UCON.US,D,20190403,000000,24.1739,24.1739,24.0804,24.0914,12687.163907627,0
+UCON.US,D,20190404,000000,24.0894,24.1739,24.0894,24.0894,11380.525842455,0
+UCON.US,D,20190405,000000,24.1529,24.1938,24.1261,24.1589,10325.357766732,0
+UCON.US,D,20190408,000000,24.1539,24.2007,24.1451,24.1451,15561.968826996,0
+UCON.US,D,20190409,000000,24.2335,24.2514,24.15,24.1987,13859.014058455,0
+UCON.US,D,20190410,000000,24.1549,24.1898,24.1539,24.1788,3868.614317667,0
+UCON.US,D,20190411,000000,24.1539,24.2514,24.1539,24.1908,5585.6514056176,0
+UCON.US,D,20190412,000000,24.1739,24.1838,24.1451,24.1639,27158.758860377,0
+UCON.US,D,20190415,000000,24.1539,24.2703,24.1351,24.2056,22783.181043983,0
+UCON.US,D,20190416,000000,24.1539,24.2415,24.1261,24.1261,23410.850137645,0
+UCON.US,D,20190417,000000,24.2226,24.2325,24.1441,24.1788,22159.535470152,0
+UCON.US,D,20190418,000000,24.1838,24.2325,24.1461,24.1699,8817.5437100024,0
+UCON.US,D,20190422,000000,24.2126,24.2226,24.1162,24.1639,205624.99861166,0
+UCON.US,D,20190423,000000,24.2126,24.322,24.0984,24.1908,39710.128973703,0
+UCON.US,D,20190424,000000,24.2425,24.2803,24.1539,24.2803,31904.500501239,0
+UCON.US,D,20190425,000000,24.2126,24.2703,24.2066,24.2176,20365.045625452,0
+UCON.US,D,20190426,000000,24.2971,24.2971,24.2583,24.2763,14014.925451913,0
+UCON.US,D,20190429,000000,24.1997,24.2971,24.1938,24.2186,36326.348795691,0
+UCON.US,D,20190430,000000,24.3071,24.3071,24.2603,24.2852,4938.8705927575,0
+UCON.US,D,20190501,000000,24.3071,24.3071,24.2415,24.2415,64514.122852889,0
+UCON.US,D,20190502,000000,24.2126,24.2793,24.2126,24.2325,24602.817887628,0
+UCON.US,D,20190503,000000,24.2603,24.2783,24.2226,24.2703,891541.58298956,0
+UCON.US,D,20190506,000000,24.2803,24.2902,24.2126,24.2753,20504.862939585,0
+UCON.US,D,20190507,000000,24.2902,24.2932,24.2415,24.2573,16911.859730353,0
+UCON.US,D,20190508,000000,24.2464,24.2902,24.2056,24.2534,9330.5424884762,0
+UCON.US,D,20190509,000000,24.2902,24.2902,24.2036,24.2603,9284.2720104178,0
+UCON.US,D,20190510,000000,24.2793,24.316,24.2126,24.2653,39019.0894427,0
+UCON.US,D,20190513,000000,24.2971,24.326,24.2226,24.2226,25298.886818421,0
+UCON.US,D,20190514,000000,24.316,24.316,24.2971,24.2971,11895.536380846,0
+UCON.US,D,20190515,000000,24.3359,24.3359,24.2325,24.2852,18941.725485177,0
+UCON.US,D,20190516,000000,24.2703,24.316,24.2514,24.3021,28396.997088419,0
+UCON.US,D,20190517,000000,24.3747,24.3747,24.2415,24.333,7271.5062148765,0
+UCON.US,D,20190520,000000,24.2484,24.3777,24.2415,24.321,18614.814498894,0
+UCON.US,D,20190521,000000,24.2803,24.3847,24.2803,24.3071,30900.632303362,0
+UCON.US,D,20190522,000000,24.1838,24.3359,24.1838,24.2226,99062.075883204,0
+UCON.US,D,20190523,000000,24.3359,24.3359,24.2703,24.2971,7740.2462752075,0
+UCON.US,D,20190524,000000,24.2653,24.333,24.2653,24.333,6925.4835093962,0
+UCON.US,D,20190528,000000,24.2882,24.316,24.2673,24.316,15871.779853996,0
+UCON.US,D,20190529,000000,24.3847,24.3847,24.316,24.316,28249.132734623,0
+UCON.US,D,20190530,000000,24.3448,24.3945,24.2902,24.3409,19105.683918296,0
+UCON.US,D,20190531,000000,24.3647,24.3945,24.2713,24.3866,36590.89522459,0
+UCON.US,D,20190603,000000,24.2703,24.3876,24.2415,24.3071,76503.206069809,0
+UCON.US,D,20190604,000000,24.3747,24.3747,24.3359,24.3359,24525.365130878,0
+UCON.US,D,20190605,000000,24.3707,24.4393,24.3359,24.3359,7101.5125020097,0
+UCON.US,D,20190606,000000,24.4174,24.4492,24.3548,24.3945,25434.680612722,0
+UCON.US,D,20190607,000000,24.4194,24.4602,24.3945,24.4274,14107.466408029,0
+UCON.US,D,20190610,000000,24.4781,24.4781,24.3847,24.4154,48191.708777802,0
+UCON.US,D,20190611,000000,24.4502,24.4871,24.4045,24.4354,17450.005507771,0
+UCON.US,D,20190612,000000,24.4422,24.4969,24.3657,24.4821,104854.93856013,0
+UCON.US,D,20190613,000000,24.4124,24.4969,24.4124,24.4641,201063.33300307,0
+UCON.US,D,20190614,000000,24.4324,24.5059,24.4324,24.4403,32421.522799543,0
+UCON.US,D,20190617,000000,24.4502,24.4871,24.4324,24.4324,79801.486451408,0
+UCON.US,D,20190618,000000,24.4304,24.5358,24.3945,24.4403,106217.90590294,0
+UCON.US,D,20190619,000000,24.5358,24.5456,24.4324,24.4919,273118.53789953,0
+UCON.US,D,20190620,000000,24.5845,24.6431,24.5059,24.5943,99230.057836155,0
+UCON.US,D,20190621,000000,24.6143,24.6431,24.5158,24.6043,86197.877103005,0
+UCON.US,D,20190624,000000,24.5656,24.652,24.5556,24.6093,25461.839371583,0
+UCON.US,D,20190625,000000,24.5745,24.652,24.4871,24.6332,68858.518390592,0
+UCON.US,D,20190626,000000,24.6332,24.6431,24.5158,24.5158,31214.466850193,0
+UCON.US,D,20190627,000000,24.5456,24.6987,24.5456,24.5656,7970.5927855418,0
+UCON.US,D,20190628,000000,24.6143,24.67,24.5556,24.6332,45498.968130794,0
+UCON.US,D,20190701,000000,24.659,24.6888,24.5745,24.6332,17030.553565372,0
+UCON.US,D,20190702,000000,24.6381,24.6888,24.5943,24.6043,28601.19071985,0
+UCON.US,D,20190703,000000,24.6888,24.6888,24.6193,24.647,1104.4561936553,0
+UCON.US,D,20190705,000000,24.6043,24.647,24.5556,24.5556,8983.5139030381,0
+UCON.US,D,20190708,000000,24.7087,24.7087,24.5556,24.5943,21362.878543581,0
+UCON.US,D,20190709,000000,24.6332,24.652,24.5656,24.5745,13581.391190104,0
+UCON.US,D,20190710,000000,24.6033,24.661,24.5745,24.5845,16859.553972548,0
+UCON.US,D,20190711,000000,24.6153,24.6888,24.5745,24.6282,31924.618100395,0
+UCON.US,D,20190712,000000,24.6789,24.6987,24.657,24.661,34696.823264068,0
+UCON.US,D,20190715,000000,24.6431,24.6789,24.6043,24.657,9671.5357941676,0
+UCON.US,D,20190716,000000,24.6431,24.65,24.5943,24.6232,14847.794056964,0
+UCON.US,D,20190717,000000,24.652,24.6938,24.6143,24.6839,12615.746430624,0
+UCON.US,D,20190718,000000,24.6232,24.67,24.6232,24.669,48075.026702698,0
+UCON.US,D,20190719,000000,24.6431,24.6888,24.6292,24.657,20800.591647175,0
+UCON.US,D,20190722,000000,24.7087,24.7177,24.6431,24.6431,11546.496035491,0
+UCON.US,D,20190723,000000,24.6888,24.6987,24.6282,24.6282,10797.115466936,0
+UCON.US,D,20190724,000000,24.6819,24.6819,24.652,24.652,16179.57912108,0
+UCON.US,D,20190725,000000,24.6431,24.67,24.6332,24.6372,42971.191796863,0
+UCON.US,D,20190726,000000,24.652,24.7177,24.652,24.6789,22721.822366557,0
+UCON.US,D,20190729,000000,24.7087,24.7574,24.6769,24.6878,19990.858281153,0
+UCON.US,D,20190730,000000,24.7375,24.7475,24.6431,24.67,52464.686838502,0
+UCON.US,D,20190731,000000,24.652,24.8041,24.652,24.7326,25111.793146271,0
+UCON.US,D,20190801,000000,24.6789,24.8339,24.6789,24.7862,27916.186468594,0
+UCON.US,D,20190802,000000,24.7574,24.7574,24.6789,24.6987,20579.298056461,0
+UCON.US,D,20190805,000000,24.7326,24.8141,24.7087,24.7147,24127.036667593,0
+UCON.US,D,20190806,000000,24.7972,24.8429,24.7177,24.7862,12550.364233367,0
+UCON.US,D,20190807,000000,24.8529,24.8628,24.7177,24.7862,19271.654111332,0
+UCON.US,D,20190808,000000,24.7764,24.7862,24.7027,24.7862,9089.1312986062,0
+UCON.US,D,20190809,000000,24.7296,24.7952,24.6789,24.7007,11242.720288238,0
+UCON.US,D,20190812,000000,24.7574,24.8339,24.6789,24.7574,19917.429044235,0
+UCON.US,D,20190813,000000,24.7266,24.8041,24.661,24.661,13971.672613727,0
+UCON.US,D,20190814,000000,24.7952,24.8022,24.6789,24.7793,33931.348616189,0
+UCON.US,D,20190815,000000,24.6888,24.8041,24.67,24.7475,2773.2110436318,0
+UCON.US,D,20190816,000000,24.661,24.7952,24.661,24.6888,13489.856113945,0
+UCON.US,D,20190819,000000,24.6789,24.8241,24.652,24.7475,44872.30491709,0
+UCON.US,D,20190820,000000,24.7157,24.8339,24.7067,24.8211,10357.545925381,0
+UCON.US,D,20190821,000000,24.7902,24.8529,24.661,24.7574,157799.4301385,0
+UCON.US,D,20190822,000000,24.7664,24.8339,24.6888,24.7564,45787.65567868,0
+UCON.US,D,20190823,000000,24.7862,24.8807,24.7862,24.8002,52113.634733232,0
+UCON.US,D,20190826,000000,24.8916,24.8916,24.7574,24.8241,63323.160982864,0
+UCON.US,D,20190827,000000,24.8469,24.9016,24.8241,24.8509,14650.641585237,0
+UCON.US,D,20190828,000000,24.8826,24.9016,24.8439,24.8628,41644.436132536,0
+UCON.US,D,20190829,000000,24.8916,24.9016,24.7574,24.8241,36633.142182817,0
+UCON.US,D,20190830,000000,24.8339,24.8826,24.8339,24.8578,28370.844209516,0
+UCON.US,D,20190903,000000,24.8916,24.9503,24.8916,24.9115,265444.67970154,0
+UCON.US,D,20190904,000000,24.9016,24.9503,24.9016,24.9305,22079.065073529,0
+UCON.US,D,20190905,000000,24.8916,24.8916,24.8041,24.8261,37384.534511288,0
+UCON.US,D,20190906,000000,24.8728,24.9215,24.8429,24.8578,43250.82642513,0
+UCON.US,D,20190909,000000,24.7664,24.7664,24.661,24.7087,32041.300175498,0
+UCON.US,D,20190910,000000,24.7912,24.8439,24.6789,24.7415,21133.537913205,0
+UCON.US,D,20190911,000000,24.7862,24.8012,24.7177,24.7862,10362.57532517,0
+UCON.US,D,20190912,000000,24.7952,24.8339,24.7475,24.7734,35803.291217639,0
+UCON.US,D,20190913,000000,24.7744,24.8339,24.6888,24.6888,61692.629571283,0
+UCON.US,D,20190916,000000,24.7514,24.8041,24.7087,24.7435,11195.443930222,0
+UCON.US,D,20190917,000000,24.6987,24.8339,24.6987,24.7764,711638.94665855,0
+UCON.US,D,20190918,000000,24.8091,24.8826,24.7177,24.7664,53387.078759797,0
+UCON.US,D,20190919,000000,24.7375,24.8389,24.7375,24.8091,18463.932505226,0
+UCON.US,D,20190920,000000,24.8728,24.9016,24.7783,24.8041,10553.692517151,0
+UCON.US,D,20190923,000000,24.7952,24.9215,24.7764,24.8728,32917.421618735,0
+UCON.US,D,20190924,000000,24.9016,24.9115,24.8369,24.8916,15967.338449986,0
+UCON.US,D,20190925,000000,24.8628,24.9692,24.8151,24.8529,950995.12377479,0
+UCON.US,D,20190926,000000,24.8439,24.8826,24.8151,24.8339,39459.664864212,0
+UCON.US,D,20190927,000000,24.8439,24.8916,24.8111,24.8578,15879.826893658,0
+UCON.US,D,20190930,000000,24.8439,24.9006,24.8241,24.8678,16783.107095755,0
+UCON.US,D,20191001,000000,24.8529,24.9662,24.8141,24.9403,777597.51313082,0
+UCON.US,D,20191002,000000,24.9314,24.9314,24.8469,24.8826,33276.520763666,0
+UCON.US,D,20191003,000000,24.8916,24.9602,24.8826,24.9215,80562.937579456,0
+UCON.US,D,20191004,000000,24.8539,24.9592,24.8539,24.9324,33277.526643624,0
+UCON.US,D,20191007,000000,24.9016,24.9314,24.8628,24.8986,16769.024776347,0
+UCON.US,D,20191008,000000,24.8728,24.9592,24.8151,24.9503,29194.659894947,0
+UCON.US,D,20191009,000000,24.8041,24.9215,24.8041,24.8648,55027.668970956,0
+UCON.US,D,20191010,000000,24.8728,24.9016,24.8439,24.8817,20568.233376926,0
+UCON.US,D,20191011,000000,24.9125,24.9125,24.7862,24.8339,48462.290486448,0
+UCON.US,D,20191014,000000,24.8788,24.9602,24.8439,24.9523,39977.693042475,0
+UCON.US,D,20191015,000000,24.8906,24.9692,24.8439,24.9016,25765.615118836,0
+UCON.US,D,20191016,000000,24.9185,24.9692,24.8916,24.9602,49475.211603945,0
+UCON.US,D,20191017,000000,24.9314,24.997,24.9115,24.9692,55396.826915465,0
+UCON.US,D,20191018,000000,24.9692,24.988,24.9215,24.9553,36086.949365737,0
+UCON.US,D,20191021,000000,24.9792,24.9792,24.9314,24.9403,21277.378747169,0
+UCON.US,D,20191022,000000,25.007,25.0269,25.007,25.0169,12422.617478728,0
+UCON.US,D,20191023,000000,24.988,25.0358,24.9503,24.9792,31694.27159006,0
+UCON.US,D,20191024,000000,24.9692,25.0358,24.9692,24.997,40728.079490988,0
+UCON.US,D,20191025,000000,25.0358,25.0358,24.9602,24.9602,24346.318498391,0
+UCON.US,D,20191028,000000,24.9403,24.997,24.9403,24.997,15211.922601685,0
+UCON.US,D,20191029,000000,25.0169,25.0169,24.9792,24.9792,31150.090532895,0
+UCON.US,D,20191030,000000,24.999,25.0646,24.988,25.0269,31148.07877298,0
+UCON.US,D,20191031,000000,25.0646,25.0934,25.0547,25.0894,204857.51220387,0
+UCON.US,D,20191101,000000,25.0696,25.0825,25.0308,25.0447,84041.2704735,0
+UCON.US,D,20191104,000000,25.0169,25.0646,25.0169,25.0447,22212.847107915,0
+UCON.US,D,20191105,000000,25.0457,25.1024,24.997,25.0119,58535.172383775,0
+UCON.US,D,20191106,000000,25.0547,25.0756,25.0169,25.0547,30083.857777636,0
+UCON.US,D,20191107,000000,25.0358,25.0636,24.992,25.0427,37153.182120996,0
+UCON.US,D,20191108,000000,25.0547,25.0646,24.988,24.988,77729.373738357,0
+UCON.US,D,20191111,000000,25.0547,25.0547,25.007,25.0547,22139.417870996,0
+UCON.US,D,20191112,000000,25.0746,25.0835,25.007,25.0358,25290.839778758,0
+UCON.US,D,20191113,000000,25.0746,25.0746,25.007,25.0477,25034.340389521,0
+UCON.US,D,20191114,000000,25.0169,25.0676,25.0169,25.0328,21519.795816996,0
+UCON.US,D,20191115,000000,25.0269,25.0746,25.0269,25.0547,52052.276055807,0
+UCON.US,D,20191118,000000,25.0567,25.1024,25.0547,25.0746,61889.782043011,0
+UCON.US,D,20191119,000000,25.0746,25.1223,25.0269,25.0497,20363.033865536,0
+UCON.US,D,20191120,000000,25.0746,25.1014,25.0358,25.0407,75885.595775725,0
+UCON.US,D,20191121,000000,25.1223,25.1223,25.007,25.0269,53271.402564651,0
+UCON.US,D,20191122,000000,24.997,25.0646,24.997,25.0289,76240.671400825,0
+UCON.US,D,20191125,000000,25.007,25.0835,25.007,25.0497,48940.083466399,0
+UCON.US,D,20191126,000000,25.1124,25.1124,25.0447,25.0547,33033.097813881,0
+UCON.US,D,20191127,000000,25.0646,25.0646,24.997,25.0269,21116.437953922,0
+UCON.US,D,20191129,000000,25.0358,25.0547,24.9692,25.0368,5549.439727137,0
+UCON.US,D,20191202,000000,25.0269,25.0547,24.9692,25.0219,16657.372101031,0
+UCON.US,D,20191203,000000,25.007,25.0825,24.9692,25.0467,67427.151210654,0
+UCON.US,D,20191204,000000,25.0835,25.0835,24.997,25.0726,45950.608231842,0
+UCON.US,D,20191205,000000,25.0646,25.0934,25.007,25.0746,37349.328712766,0
+UCON.US,D,20191206,000000,25.0169,25.0815,25.007,25.0358,106306.42333922,0
+UCON.US,D,20191209,000000,25.1312,25.1312,25.007,25.0447,38784.719412534,0
+UCON.US,D,20191210,000000,25.0249,25.0835,25.0169,25.0269,25744.491639721,0
+UCON.US,D,20191211,000000,25.0835,25.0934,25.0169,25.0746,24856.299636992,0
+UCON.US,D,20191212,000000,25.0597,25.0646,25.0308,25.0358,28095.233101082,0
+UCON.US,D,20191213,000000,25.0914,25.1203,25.0527,25.0924,42029.68815637,0
+UCON.US,D,20191216,000000,25.0567,25.1501,25.0527,25.1402,91435.494043228,0
+UCON.US,D,20191217,000000,25.0527,25.1203,25.0527,25.1104,31863.259422969,0
+UCON.US,D,20191218,000000,25.1203,25.1203,25.0656,25.0865,28183.750537366,0
+UCON.US,D,20191219,000000,25.1104,25.17,25.0627,25.1551,58725.283695797,0
+UCON.US,D,20191220,000000,25.17,25.17,25.1104,25.1253,45606.597286278,0
+UCON.US,D,20191223,000000,25.1601,25.1601,25.0815,25.1263,87080.033825989,0
+UCON.US,D,20191224,000000,25.1601,25.1809,25.1302,25.1561,112703.81987078,0
+UCON.US,D,20191226,000000,25.1392,25.2098,25.1253,25.1799,50099.863057733,0
+UCON.US,D,20191227,000000,25.1203,25.2197,25.1004,25.2098,65255.456381781,0
+UCON.US,D,20191230,000000,25.2197,25.2197,25.1104,25.1501,30271.957329743,0
+UCON.US,D,20191231,000000,25.1899,25.2098,25.1104,25.1849,28628.349478711,0
+UCON.US,D,20200102,000000,25.0914,25.17,25.0656,25.1501,53576.184191862,0
+UCON.US,D,20200103,000000,25.1203,25.2098,25.1183,25.1651,22406.981939769,0
+UCON.US,D,20200106,000000,25.1998,25.2197,25.1799,25.1929,20273.510549293,0
+UCON.US,D,20200107,000000,25.1302,25.1829,25.1203,25.1402,47542.916205027,0
+UCON.US,D,20200108,000000,25.1233,25.2098,25.1104,25.1601,168254.54641978,0
+UCON.US,D,20200109,000000,25.1849,25.2098,25.1302,25.1899,45234.421701895,0
+UCON.US,D,20200110,000000,25.1302,25.2197,25.1302,25.2098,83156.096110643,0
+UCON.US,D,20200113,000000,25.1899,25.2685,25.1849,25.2148,53518.849034268,0
+UCON.US,D,20200114,000000,25.1799,25.2783,25.1601,25.2485,57371.36927261,0
+UCON.US,D,20200115,000000,25.2685,25.2685,25.1899,25.2485,140306.17179254,0
+UCON.US,D,20200116,000000,25.17,25.2783,25.17,25.2585,38565.437581735,0
+UCON.US,D,20200117,000000,25.2356,25.2873,25.2098,25.2635,31559.483675716,0
+UCON.US,D,20200121,000000,25.2873,25.3072,25.1998,25.2903,79791.42765183,0
+UCON.US,D,20200122,000000,25.3172,25.337,25.3072,25.327,42929.950718593,0
+UCON.US,D,20200123,000000,25.2773,25.3669,25.2485,25.3172,103853.08212217,0
+UCON.US,D,20200124,000000,25.337,25.3857,25.2625,25.3569,43502.296414578,0
+UCON.US,D,20200127,000000,25.2485,25.3957,25.2485,25.3767,46413.313012426,0
+UCON.US,D,20200128,000000,25.4036,25.4036,25.2286,25.327,41448.289540767,0
+UCON.US,D,20200129,000000,25.2973,25.3767,25.2386,25.3767,44946.740033966,0
+UCON.US,D,20200130,000000,25.3857,25.3957,25.3072,25.3669,79973.491924191,0
+UCON.US,D,20200131,000000,25.3957,25.4136,25.3222,25.4136,146446.0630549,0
+UCON.US,D,20200203,000000,25.3669,25.4036,25.343,25.3857,41379.889703637,0
+UCON.US,D,20200204,000000,25.337,25.3857,25.3231,25.3669,29286.194971107,0
+UCON.US,D,20200205,000000,25.3857,25.3957,25.337,25.3857,113010.6132579,0
+UCON.US,D,20200206,000000,25.2973,25.4036,25.2973,25.4036,26548.189725998,0
+UCON.US,D,20200207,000000,25.4534,25.4534,25.328,25.4136,37594.763422466,0
+UCON.US,D,20200210,000000,25.4722,25.4722,25.337,25.4623,60037.957040716,0
+UCON.US,D,20200211,000000,25.4334,25.5199,25.3669,25.4534,63866.336160071,0
+UCON.US,D,20200212,000000,25.3767,25.4613,25.3569,25.4086,37458.969628165,0
+UCON.US,D,20200213,000000,25.3172,25.4534,25.3172,25.4434,54642.416947121,0
+UCON.US,D,20200214,000000,25.4235,25.4683,25.3669,25.3877,32722.280906924,0
+UCON.US,D,20200218,000000,25.4434,25.4722,25.4235,25.4245,35663.473903506,0
+UCON.US,D,20200219,000000,25.4036,25.4334,25.3767,25.3857,92962.419819155,0
+UCON.US,D,20200220,000000,25.347,25.4534,25.347,25.4036,47999.585705864,0
+UCON.US,D,20200221,000000,25.3767,25.4235,25.3669,25.3957,59552.117021102,0
+UCON.US,D,20200224,000000,25.4534,25.4623,25.3569,25.4534,61792.211687105,0
+UCON.US,D,20200225,000000,25.4294,25.4722,25.3957,25.4294,47047.017385835,0
+UCON.US,D,20200226,000000,25.3767,25.4434,25.337,25.4036,303645.98873855,0
+UCON.US,D,20200227,000000,25.347,25.4334,25.2197,25.2286,65763.425760466,0
+UCON.US,D,20200228,000000,25.337,25.4434,25.337,25.4434,110363.13720899,0
+UCON.US,D,20200302,000000,25.4036,25.4434,25.347,25.347,284393.44634642,0
+UCON.US,D,20200303,000000,25.347,25.4623,25.2893,25.4623,30600.88007594,0
+UCON.US,D,20200304,000000,25.4314,25.4623,25.3669,25.4086,37356.36987247,0
+UCON.US,D,20200305,000000,25.4573,25.4911,25.3817,25.4911,133757.89326732,0
+UCON.US,D,20200306,000000,25.5011,25.5686,25.4235,25.4374,65932.413593375,0
+UCON.US,D,20200309,000000,25.1104,25.6382,25.0716,25.2068,113793.18786507,0
+UCON.US,D,20200310,000000,25.0716,25.2197,24.9275,25.1501,115769.74198213,0
+UCON.US,D,20200311,000000,24.993,25.0696,24.6232,24.6431,71875.152384009,0
+UCON.US,D,20200312,000000,24.6819,25.0229,24.5049,24.5049,203661.52093405,0
+UCON.US,D,20200313,000000,25.1302,25.1302,24.0675,24.4095,55961.125571785,0
+UCON.US,D,20200316,000000,24.0675,24.3807,23.3467,24.1162,32581.457712833,0
+UCON.US,D,20200317,000000,23.6967,24.0476,23.6877,23.969,917815.16748708,0
+UCON.US,D,20200318,000000,23.648,24.0088,20.5561,21.5901,291944.58718956,0
+UCON.US,D,20200319,000000,22.2253,22.63,22.2253,22.3218,825874.72170504,0
+UCON.US,D,20200320,000000,22.5256,22.8209,21.6288,21.6288,185409.82909993,0
+UCON.US,D,20200323,000000,20.8961,22.2452,20.6536,22.1955,599663.38387721,0
+UCON.US,D,20200324,000000,22.7413,22.7413,21.1019,21.7472,185817.21048283,0
+UCON.US,D,20200325,000000,21.9499,23.0197,21.7183,22.3118,156855.91473808,0
+UCON.US,D,20200326,000000,21.9986,22.9252,21.9986,22.9153,142437.6314231,0
+UCON.US,D,20200327,000000,22.8676,23.298,22.8676,23.2791,122983.91303941,0
+UCON.US,D,20200330,000000,23.0515,23.4124,23.0515,23.4124,37130.046881967,0
+UCON.US,D,20200331,000000,23.4124,23.6181,23.2633,23.5595,34036.966011757,0
+UCON.US,D,20200401,000000,23.2891,23.5108,23.2691,23.4521,48614.178360075,0
+UCON.US,D,20200402,000000,23.3168,23.5108,23.298,23.3467,77727.361978442,0
+UCON.US,D,20200403,000000,23.472,23.5605,23.1608,23.2891,48257.090975059,0
+UCON.US,D,20200406,000000,23.4521,23.4919,23.2791,23.3527,42987.285876188,0
+UCON.US,D,20200407,000000,23.4819,23.7593,23.4322,23.5624,127471.14353112,0
+UCON.US,D,20200408,000000,23.6579,23.8985,23.4322,23.5207,43780.925162886,0
+UCON.US,D,20200409,000000,24.1162,24.1749,22.96,24.1649,134916.66697869,0
+UCON.US,D,20200413,000000,23.6181,24.0575,23.6181,23.8746,59763.351812238,0
+UCON.US,D,20200414,000000,23.988,24.3916,23.9591,24.0675,200267.68195646,0
+UCON.US,D,20200415,000000,24.2713,24.2713,23.978,24.0914,36869.523972898,0
+UCON.US,D,20200416,000000,24.0486,24.2633,23.9025,24.0525,95377.537597813,0
+UCON.US,D,20200417,000000,24.0575,24.1739,23.9213,24.0427,35068.998848451,0
+UCON.US,D,20200420,000000,24.0974,24.1162,23.9393,24.0476,77168.092721909,0
+UCON.US,D,20200421,000000,24.0974,24.2146,23.8736,24.2066,42011.58231713,0
+UCON.US,D,20200422,000000,24.0864,24.1519,23.9025,24.1122,26305.772656169,0
+UCON.US,D,20200423,000000,24.1441,24.2186,23.9591,24.1072,10927.879861449,0
+UCON.US,D,20200424,000000,24.3617,24.3617,24.0715,24.2663,17595.858101651,0
+UCON.US,D,20200427,000000,24.2753,24.3041,23.9313,24.1122,511755.51084596,0
+UCON.US,D,20200428,000000,24.3717,24.3717,24.0774,24.2266,40005.857681293,0
+UCON.US,D,20200429,000000,24.3916,24.3916,24.0575,24.333,19512.059421244,0
+UCON.US,D,20200430,000000,24.4871,24.4871,24.333,24.4393,21756.177607077,0
+UCON.US,D,20200501,000000,24.2892,24.4681,24.0974,24.2206,51385.377643791,0
+UCON.US,D,20200504,000000,24.2246,24.3717,24.1749,24.319,32234.429127395,0
+UCON.US,D,20200505,000000,24.2951,24.3657,24.2524,24.3429,11056.632496047,0
+UCON.US,D,20200506,000000,24.4871,24.4871,24.2246,24.313,24111.948468226,0
+UCON.US,D,20200507,000000,24.3617,24.4592,24.2345,24.4592,10058.799577917,0
+UCON.US,D,20200508,000000,24.313,24.4204,24.2246,24.318,25640.88600407,0
+UCON.US,D,20200511,000000,24.3737,24.4492,24.2246,24.3389,16226.855479096,0
+UCON.US,D,20200512,000000,24.323,24.4969,24.323,24.4105,17054.694684359,0
+UCON.US,D,20200513,000000,24.5039,24.5069,24.1749,24.3468,35030.775410056,0
+UCON.US,D,20200514,000000,24.5069,24.5069,24.2544,24.3458,168862.09791428,0
+UCON.US,D,20200515,000000,24.4592,24.4781,24.2445,24.3429,37936.762608116,0
+UCON.US,D,20200518,000000,24.3558,24.4681,24.2743,24.3717,15555.933547249,0
+UCON.US,D,20200519,000000,24.2842,24.665,24.2842,24.5666,18859.243328637,0
+UCON.US,D,20200520,000000,24.3817,24.6739,24.3817,24.6739,42043.770475779,0
+UCON.US,D,20200521,000000,24.5576,24.6739,24.4871,24.647,23368.603179418,0
+UCON.US,D,20200522,000000,24.7137,24.7137,24.4969,24.6163,27897.074749396,0
+UCON.US,D,20200526,000000,24.5516,24.7137,24.49,24.7137,23021.574593979,0
+UCON.US,D,20200527,000000,24.655,24.8906,24.5546,24.8181,97263.562518673,0
+UCON.US,D,20200528,000000,24.5973,24.8708,24.5765,24.7385,70937.672263347,0
+UCON.US,D,20200529,000000,24.8708,24.9205,24.6997,24.831,172471.19520285,0
+UCON.US,D,20200601,000000,24.9205,24.9592,24.7237,24.8469,102478.04421987,0
+UCON.US,D,20200602,000000,24.8539,24.996,24.7922,24.9155,11929.73629941,0
+UCON.US,D,20200603,000000,24.9175,25.0746,24.8221,24.9105,44636.929006967,0
+UCON.US,D,20200604,000000,25.1769,25.2227,24.8121,24.9056,90004.12686329,0
+UCON.US,D,20200605,000000,25.2485,25.2625,25.0348,25.1789,41318.531026211,0
+UCON.US,D,20200608,000000,25.3112,25.3699,25.0746,25.1839,51633.829993366,0
+UCON.US,D,20200609,000000,25.1571,25.4673,25.0845,25.2227,39575.341059358,0
+UCON.US,D,20200610,000000,25.2028,25.331,25.0944,25.2038,27440.405248559,0
+UCON.US,D,20200611,000000,25.1342,25.2058,24.8519,24.9305,220779.58605575,0
+UCON.US,D,20200612,000000,24.9662,25.174,24.9662,25.1541,14088.354688832,0
+UCON.US,D,20200615,000000,25.1541,25.2227,25.0279,25.1243,38171.132638281,0
+UCON.US,D,20200616,000000,25.2088,25.3112,24.9305,25.2724,38075.574042291,0
+UCON.US,D,20200617,000000,25.512,25.5647,25.0835,25.2038,37751.680695882,0
+UCON.US,D,20200618,000000,25.4772,25.5061,25.2426,25.2813,17498.287745746,0
+UCON.US,D,20200619,000000,25.2982,25.5061,25.2038,25.2038,24424.777135099,0
+UCON.US,D,20200622,000000,25.3977,25.5249,25.2038,25.3012,28605.214239682,0
+UCON.US,D,20200623,000000,25.3509,25.4961,25.2038,25.3012,48339.573131598,0
+UCON.US,D,20200624,000000,25.2625,25.5219,25.2625,25.3212,20185.998992965,0
+UCON.US,D,20200625,000000,25.2565,25.3609,25.0845,25.1839,88045.678585469,0
+UCON.US,D,20200626,000000,25.1938,25.331,25.0646,25.2426,57297.940035691,0
+UCON.US,D,20200629,000000,25.1641,25.2933,25.1243,25.2724,35103.198767016,0
+UCON.US,D,20200630,000000,25.1243,25.3112,24.9782,25.17,46092.437305891,0
+UCON.US,D,20200701,000000,25.2813,25.3609,25.1938,25.2635,22076.047433655,0
+UCON.US,D,20200702,000000,25.2773,25.4673,25.2773,25.3807,18153.115598267,0
+UCON.US,D,20200706,000000,25.341,25.5249,25.3012,25.4573,31996.035577397,0
+UCON.US,D,20200707,000000,25.3609,25.4573,25.3212,25.4573,14316.68943925,0
+UCON.US,D,20200708,000000,25.4086,25.4284,25.3212,25.4186,12486.993796026,0
+UCON.US,D,20200709,000000,25.4284,25.5061,25.3212,25.5011,37507.251866139,0
+UCON.US,D,20200710,000000,25.4284,25.5548,25.349,25.4772,38858.148649453,0
+UCON.US,D,20200713,000000,25.4186,25.4484,25.3022,25.4086,17737.687175699,0
+UCON.US,D,20200714,000000,25.4284,25.5061,25.3897,25.4961,32331.9994833,0
+UCON.US,D,20200715,000000,25.4484,25.5548,25.3977,25.4722,34002.766093192,0
+UCON.US,D,20200716,000000,25.4284,25.5249,25.3897,25.4255,34147.612807114,0
+UCON.US,D,20200717,000000,25.4414,25.5548,25.3997,25.4086,7316.7708129771,0
+UCON.US,D,20200720,000000,25.4573,25.5845,25.4484,25.5845,19583.476898247,0
+UCON.US,D,20200721,000000,25.5647,25.682,25.5647,25.6134,15323.575276999,0
+UCON.US,D,20200722,000000,25.6631,25.7019,25.6173,25.6422,28937.154625753,0
+UCON.US,D,20200723,000000,25.6402,25.7714,25.5448,25.667,27973.521626188,0
+UCON.US,D,20200724,000000,25.6562,25.6919,25.5548,25.6422,24647.076605771,0
+UCON.US,D,20200727,000000,25.7019,25.7217,25.682,25.687,83354.254462328,0
+UCON.US,D,20200728,000000,25.7207,25.7616,25.7119,25.7217,19882.223245712,0
+UCON.US,D,20200729,000000,25.7119,25.7317,25.5448,25.6015,35141.422205413,0
+UCON.US,D,20200730,000000,25.6333,25.7217,25.6333,25.682,25481.956970738,0
+UCON.US,D,20200731,000000,25.682,25.7317,25.6333,25.6412,22535.734574366,0
+UCON.US,D,20200803,000000,25.674,25.7416,25.6422,25.6969,25523.198049007,0
+UCON.US,D,20200804,000000,25.7317,25.7914,25.5935,25.677,34609.31170774,0
+UCON.US,D,20200805,000000,25.678,25.846,25.6144,25.7714,38594.608100511,0
+UCON.US,D,20200806,000000,25.6949,25.8311,25.674,25.8211,61525.65349829,0
+UCON.US,D,20200807,000000,25.7704,25.851,25.7157,25.851,62140.2461525,0
+UCON.US,D,20200810,000000,25.7914,25.8709,25.7684,25.7963,26052.290906806,0
+UCON.US,D,20200811,000000,25.7347,25.8808,25.672,25.8013,23455.108855788,0
+UCON.US,D,20200812,000000,25.8013,25.8411,25.7119,25.7714,14929.270333545,0
+UCON.US,D,20200813,000000,25.8281,25.8858,25.7516,25.7714,30059.716658648,0
+UCON.US,D,20200814,000000,25.8281,25.8898,25.7714,25.7714,37613.875141664,0
+UCON.US,D,20200817,000000,25.7924,25.851,25.6919,25.7864,20600.421535575,0
+UCON.US,D,20200818,000000,25.7794,25.8411,25.6919,25.7714,20016.005280098,0
+UCON.US,D,20200819,000000,25.8113,25.8311,25.7516,25.7516,19406.442025676,0
+UCON.US,D,20200820,000000,25.7616,25.8211,25.7317,25.7764,17671.299098486,0
+UCON.US,D,20200821,000000,25.7516,25.7714,25.6999,25.7516,22736.910565924,0
+UCON.US,D,20200824,000000,25.6989,25.7814,25.6622,25.7217,82964.978918663,0
+UCON.US,D,20200825,000000,25.682,25.7914,25.682,25.7119,25434.680612722,0
+UCON.US,D,20200826,000000,25.6919,25.7814,25.682,25.7516,22512.599335337,0
+UCON.US,D,20200827,000000,25.6919,25.7814,25.6919,25.7327,22017.706396103,0
+UCON.US,D,20200828,000000,25.7119,25.7914,25.7119,25.7704,14046.107730604,0
+UCON.US,D,20200831,000000,25.7516,25.7714,25.7317,25.7556,20756.332929033,0
+UCON.US,D,20200901,000000,25.7794,25.8211,25.7416,25.7814,73358.825321752,0
+UCON.US,D,20200902,000000,25.7914,25.851,25.7814,25.8261,35419.045073763,0
+UCON.US,D,20200903,000000,25.851,25.8609,25.7516,25.7616,19086.572199098,0
+UCON.US,D,20200904,000000,25.7844,25.851,25.6919,25.6919,20713.080090847,0
+UCON.US,D,20200908,000000,25.8033,25.8908,25.7416,25.7416,110831.87726933,0
+UCON.US,D,20200909,000000,25.8211,25.8609,25.7019,25.7217,45561.332688177,0
+UCON.US,D,20200910,000000,25.7217,25.7914,25.6622,25.672,101961.02192156,0
+UCON.US,D,20200911,000000,25.7973,25.851,25.7019,25.7019,54022.794893121,0
+UCON.US,D,20200914,000000,25.7516,25.8013,25.7119,25.7416,15292.392998308,0
+UCON.US,D,20200915,000000,25.7616,25.8311,25.7337,25.7516,24626.959006615,0
+UCON.US,D,20200916,000000,25.8311,25.8411,25.7814,25.7814,84610.598529611,0
+UCON.US,D,20200917,000000,25.8609,25.8609,25.7516,25.7616,88465.130527868,0
+UCON.US,D,20200918,000000,25.851,25.8609,25.7317,25.7317,44427.705975746,0
+UCON.US,D,20200921,000000,25.851,25.851,25.7416,25.7714,52409.363440823,0
+UCON.US,D,20200922,000000,25.7616,25.8311,25.7616,25.7714,31221.508009898,0
+UCON.US,D,20200923,000000,25.7714,25.8211,25.7167,25.7516,32613.645871482,0
+UCON.US,D,20200924,000000,25.7019,25.7317,25.5845,25.6919,17294.094114314,0
+UCON.US,D,20200925,000000,25.6622,25.7119,25.5647,25.6333,16318.390555256,0
+UCON.US,D,20200928,000000,25.6522,25.7217,25.5935,25.6622,52646.751110862,0
+UCON.US,D,20200929,000000,25.7019,25.7217,25.6183,25.6522,28247.120974708,0
+UCON.US,D,20200930,000000,25.7019,25.7416,25.682,25.7347,66700.905881129,0
+UCON.US,D,20201001,000000,25.7337,25.7616,25.6622,25.6919,33742.243184124,0
+UCON.US,D,20201002,000000,25.6919,25.7416,25.6919,25.6919,7261.4474152986,0
+UCON.US,D,20201005,000000,25.7119,25.7516,25.7019,25.7019,8926.1787454439,0
+UCON.US,D,20201006,000000,25.7416,25.8013,25.7317,25.7914,47809.474393842,0
+UCON.US,D,20201007,000000,25.7416,25.8311,25.6919,25.7814,78993.764845301,0
+UCON.US,D,20201008,000000,25.8113,25.8411,25.7416,25.8162,39217.247794385,0
+UCON.US,D,20201009,000000,25.8391,25.8709,25.7616,25.8609,72908.191100661,0
+UCON.US,D,20201012,000000,25.8609,25.8609,25.8261,25.846,9097.1783382685,0
+UCON.US,D,20201013,000000,25.8808,25.9106,25.8281,25.8758,22933.057157694,0
+UCON.US,D,20201014,000000,25.8709,25.8808,25.7914,25.8361,45892.26719429,0
+UCON.US,D,20201015,000000,25.7814,25.8908,25.7516,25.8211,50523.338519964,0
+UCON.US,D,20201016,000000,25.8063,25.8609,25.7416,25.8063,16373.713952934,0
+UCON.US,D,20201019,000000,25.8113,25.9007,25.7416,25.7516,35945.120291688,0
+UCON.US,D,20201020,000000,25.7714,25.9206,25.684,25.7714,83853.170921393,0
+UCON.US,D,20201021,000000,25.8182,25.8908,25.8142,25.851,21271.343467422,0
+UCON.US,D,20201022,000000,25.7724,25.8997,25.7724,25.8609,22136.400231123,0
+UCON.US,D,20201023,000000,25.9007,25.9007,25.7019,25.7714,129792.7144737,0
+UCON.US,D,20201026,000000,25.8321,25.9007,25.7317,25.7914,18661.084976952,0
+UCON.US,D,20201027,000000,25.8351,25.8808,25.7119,25.7616,27743.175115854,0
+UCON.US,D,20201028,000000,25.7616,25.8908,25.7317,25.8709,26426.478251104,0
+UCON.US,D,20201029,000000,25.8191,25.8699,25.7119,25.8023,29421.988765408,0
+UCON.US,D,20201030,000000,25.8211,25.8609,25.7119,25.8311,33257.409044469,0
+UCON.US,D,20201102,000000,25.7416,25.851,25.6233,25.682,125178.74310731,0
+UCON.US,D,20201103,000000,25.682,25.7714,25.6333,25.6622,17296.105874229,0
+UCON.US,D,20201104,000000,25.8311,25.9375,25.7416,25.7616,37878.421570563,0
+UCON.US,D,20201105,000000,25.8669,25.9982,25.8411,25.9305,51180.178132402,0
+UCON.US,D,20201106,000000,25.9206,25.9693,25.8411,25.9156,24131.060187424,0
+UCON.US,D,20201109,000000,25.9007,26.016,25.8609,25.9255,18797.884651212,0
+UCON.US,D,20201110,000000,25.9395,26.1244,25.9206,26.021,27973.521626188,0
+UCON.US,D,20201111,000000,26.008,26.1343,26.008,26.1144,64885.292557315,0
+UCON.US,D,20201112,000000,26.0359,26.1144,26.0359,26.1046,20940.408961309,0
+UCON.US,D,20201113,000000,26.1244,26.1244,26.0737,26.0946,37331.222873525,0
+UCON.US,D,20201116,000000,26.0747,26.0946,26.008,26.0359,41158.596112923,0
+UCON.US,D,20201117,000000,26.0359,26.0946,25.9882,26.0816,35449.221472496,0
+UCON.US,D,20201118,000000,26.0647,26.1046,26.009,26.0946,31116.896494288,0
+UCON.US,D,20201119,000000,26.1046,26.1244,26.0479,26.1244,34373.935797617,0
+UCON.US,D,20201120,000000,26.0607,26.1294,26.008,26.0697,42230.864147928,0
+UCON.US,D,20201123,000000,26.1314,26.1741,25.9305,26.1046,60771.243529946,0
+UCON.US,D,20201124,000000,26.017,26.1046,25.9593,26.0946,32405.428720219,0
+UCON.US,D,20201125,000000,26.0747,26.1543,25.9892,26.0946,60717.931892183,0
+UCON.US,D,20201127,000000,26.1144,26.1343,26.0529,26.1064,3633.2384075438,0
+UCON.US,D,20201130,000000,26.1144,26.1194,26.0389,26.1144,14891.046895149,0
+UCON.US,D,20201201,000000,26.1046,26.1731,25.9892,26.1343,28772.190312675,0
+UCON.US,D,20201202,000000,26.1094,26.2138,26.0449,26.1741,49540.593801202,0
+UCON.US,D,20201203,000000,26.184,26.2238,26.1046,26.2238,109447.7864474,0
+UCON.US,D,20201204,000000,26.1711,26.2835,26.1443,26.2437,54468.399714423,0
+UCON.US,D,20201207,000000,26.194,26.3023,26.1543,26.2288,142718.27193132,0
+UCON.US,D,20201208,000000,26.2138,26.3202,26.1741,26.2387,19882.223245712,0
+UCON.US,D,20201209,000000,26.1493,26.2835,26.0757,26.1641,21501.689977757,0
+UCON.US,D,20201210,000000,26.2238,26.2238,26.1244,26.2039,28514.685043481,0
+UCON.US,D,20201211,000000,26.2039,26.2924,26.194,26.2437,49515.446802257,0
+UCON.US,D,20201214,000000,26.3123,26.3123,26.1046,26.2039,18534.344102271,0
+UCON.US,D,20201215,000000,26.2437,26.2924,26.2039,26.2635,28168.662338,0
+UCON.US,D,20201216,000000,26.2338,26.3222,26.1443,26.2248,98807.588253883,0
+UCON.US,D,20201217,000000,26.2635,26.3322,26.2238,26.3123,18130.986239196,0
+UCON.US,D,20201218,000000,26.2835,26.352,26.2338,26.2338,75542.590710118,0
+UCON.US,D,20201221,000000,26.3222,26.3322,26.2338,26.3023,73306.519563947,0
+UCON.US,D,20201222,000000,26.2835,26.352,26.2735,26.2735,60057.068759914,0
+UCON.US,D,20201223,000000,26.3719,26.3719,26.2437,26.3123,129246.52165661,0
+UCON.US,D,20201224,000000,26.2138,26.352,26.2138,26.2338,29876.64650633,0
+UCON.US,D,20201228,000000,26.2735,26.2924,26.2477,26.2835,40217.092472429,0
+UCON.US,D,20201229,000000,26.2437,26.3023,26.184,26.184,70282.844410825,0
+UCON.US,D,20201230,000000,26.2536,26.3123,26.2238,26.2635,45513.050450203,0
+UCON.US,D,20201231,000000,26.2635,26.3421,26.184,26.2536,31958.818018959,0
+UCON.US,D,20210104,000000,26.2536,26.2924,26.2338,26.2437,96163.129844849,0
+UCON.US,D,20210105,000000,26.2865,26.3322,26.2536,26.2635,28772.190312675,0
+UCON.US,D,20210106,000000,26.2238,26.2924,26.2238,26.2338,35154.498644863,0
+UCON.US,D,20210107,000000,26.2338,26.2795,26.2338,26.2586,32945.586257553,0
+UCON.US,D,20210108,000000,26.2437,26.3123,26.1641,26.1641,104870.02675949,0
+UCON.US,D,20210111,000000,26.2635,26.2635,26.2138,26.2138,19693.117813647,0
+UCON.US,D,20210112,000000,26.2039,26.2825,26.2039,26.2437,63833.142121464,0
+UCON.US,D,20210113,000000,26.2536,26.2635,26.2238,26.2536,102316.09754666,0
+UCON.US,D,20210114,000000,26.2735,26.2835,26.1741,26.2039,88830.264952547,0
+UCON.US,D,20210115,000000,26.3033,26.3172,26.2238,26.2735,31612.795313479,0
+UCON.US,D,20210119,000000,26.3322,26.3342,26.2367,26.2735,95499.249072706,0
+UCON.US,D,20210120,000000,26.362,26.362,26.2338,26.2437,134095.86893314,0
+UCON.US,D,20210121,000000,26.3123,26.3919,26.2536,26.3222,74524.640192832,0
+UCON.US,D,20210122,000000,26.3431,26.3431,26.2954,26.3222,28871.772428497,0
+UCON.US,D,20210125,000000,26.3123,26.362,26.2924,26.3123,31077.667175934,0
+UCON.US,D,20210126,000000,26.3123,26.3809,26.1741,26.2835,56176.383882753,0
+UCON.US,D,20210127,000000,26.2924,26.3322,26.2238,26.2835,59001.90068419,0
+UCON.US,D,20210128,000000,26.4117,26.4117,26.2447,26.3023,104170.94018883,0
+UCON.US,D,20210129,000000,26.3819,26.3819,26.2904,26.3222,41296.40166714,0
+UCON.US,D,20210201,000000,26.362,26.3719,26.3322,26.3719,47426.234129923,0
+UCON.US,D,20210202,000000,26.3919,26.3919,26.3192,26.3222,33623.549349104,0
+UCON.US,D,20210203,000000,26.3222,26.4077,26.2835,26.3421,40957.420121364,0
+UCON.US,D,20210204,000000,26.3799,26.4017,26.2059,26.3919,43830.213280817,0
+UCON.US,D,20210205,000000,26.4316,26.4713,26.3919,26.4216,26853.977233166,0
+UCON.US,D,20210208,000000,26.4813,26.4813,26.4216,26.4216,30022.49910021,0
+UCON.US,D,20210209,000000,26.4713,26.4713,26.3719,26.4077,193044.45797956,0
+UCON.US,D,20210210,000000,26.4614,26.4614,26.4117,26.4316,58242.461316057,0
+UCON.US,D,20210211,000000,26.4614,26.4614,26.4117,26.4514,119921.00856793,0
+UCON.US,D,20210212,000000,26.4316,26.4514,26.3997,26.4017,52661.839310229,0
+UCON.US,D,20210216,000000,26.4416,26.4514,26.3919,26.3919,37767.774775206,0
+UCON.US,D,20210217,000000,26.3719,26.4753,26.362,26.4117,63501.201735393,0
+UCON.US,D,20210218,000000,26.4216,26.4514,26.3719,26.4017,73479.530916687,0
+UCON.US,D,20210219,000000,26.4614,26.4614,26.4017,26.4316,73328.648923018,0
+UCON.US,D,20210222,000000,26.3919,26.4316,26.362,26.362,25252.616340362,0
+UCON.US,D,20210223,000000,26.3222,26.3869,26.1741,26.352,212346.28848962,0
+UCON.US,D,20210224,000000,26.3372,26.3709,26.3222,26.3222,67076.099105384,0
+UCON.US,D,20210225,000000,26.3123,26.3421,26.194,26.194,118324.67707492,0
+UCON.US,D,20210226,000000,26.2735,26.3322,26.184,26.2635,54349.705879403,0
+UCON.US,D,20210301,000000,26.3123,26.3222,26.2845,26.2924,38422.602627729,0
+UCON.US,D,20210302,000000,26.3123,26.3222,26.2924,26.3123,139241.9507972,0
+UCON.US,D,20210303,000000,26.3023,26.352,26.2338,26.2924,56227.6837606,0
+UCON.US,D,20210304,000000,26.3023,26.3023,26.184,26.2635,62617.033252494,0
+UCON.US,D,20210305,000000,26.2924,26.3322,26.1741,26.2238,103068.49575509,0
+UCON.US,D,20210308,000000,26.194,26.2835,26.1641,26.194,123738.32300775,0
+UCON.US,D,20210309,000000,26.2536,26.2835,26.1641,26.184,184340.57870479,0
+UCON.US,D,20210310,000000,26.2338,26.2338,26.185,26.194,277153.12241023,0
+UCON.US,D,20210311,000000,26.2835,26.2835,26.2238,26.2536,49520.476202046,0
+UCON.US,D,20210312,000000,26.2039,26.2835,26.1144,26.1144,46431.418851667,0
+UCON.US,D,20210315,000000,26.2536,26.2536,26.186,26.2238,40368.980346056,0
+UCON.US,D,20210316,000000,26.2487,26.2924,26.2039,26.2039,28510.661523649,0
+UCON.US,D,20210317,000000,26.2118,26.2924,26.0946,26.2735,300031.86205021,0
+UCON.US,D,20210318,000000,26.2039,26.2437,26.1641,26.194,603905.17965921,0
+UCON.US,D,20210319,000000,26.1741,26.4017,26.1741,26.2039,172417.88356509,0
+UCON.US,D,20210322,000000,26.2437,26.2924,26.1791,26.2775,125678.66544634,0
+UCON.US,D,20210323,000000,26.2735,26.2735,26.2039,26.2238,58637.77213947,0
+UCON.US,D,20210324,000000,26.2039,26.2835,26.2039,26.2138,115354.31355956,0
+UCON.US,D,20210325,000000,26.194,26.2338,26.1641,26.2039,70140.009456818,0
+UCON.US,D,20210326,000000,26.184,26.2338,26.1343,26.184,68519.536844815,0
+UCON.US,D,20210329,000000,26.1543,26.2338,26.1443,26.1691,30883.53234408,0
+UCON.US,D,20210330,000000,26.1443,26.194,26.1443,26.194,108209.54821937,0
+UCON.US,D,20210331,000000,26.184,26.2735,26.1741,26.2536,229213.88950183,0
+UCON.US,D,20210401,000000,26.2039,26.2835,26.184,26.2238,322819.06661402,0
+UCON.US,D,20210405,000000,26.2039,26.2635,26.2039,26.2536,134124.03357195,0
+UCON.US,D,20210406,000000,26.2735,26.3113,26.1741,26.2238,139003.55724719,0
+UCON.US,D,20210407,000000,26.2437,26.2735,26.2338,26.2635,130703.0358355,0
+UCON.US,D,20210408,000000,26.2536,26.2835,26.199,26.2248,140870.47044886,0
+UCON.US,D,20210409,000000,26.2039,26.2536,26.2039,26.2437,44911.534235443,0
+UCON.US,D,20210412,000000,26.2338,26.2735,26.1651,26.2437,636519.83141066,0
+UCON.US,D,20210413,000000,26.2338,26.2924,26.2138,26.2835,283164.261038,0
+UCON.US,D,20210414,000000,26.2635,26.3123,26.2138,26.2635,191614.09667958,0
+UCON.US,D,20210415,000000,26.2835,26.4713,26.2138,26.2835,94057.823093191,0
+UCON.US,D,20210416,000000,26.2835,26.3123,26.2536,26.2735,166123.08678922,0
+UCON.US,D,20210419,000000,26.2635,26.3123,26.2536,26.2635,91641.699434575,0
+UCON.US,D,20210420,000000,26.2635,26.2924,26.2437,26.2735,60182.803754638,0
+UCON.US,D,20210421,000000,26.2735,26.3073,26.2238,26.2835,153394.68180333,0
+UCON.US,D,20210422,000000,26.3023,26.3023,26.2338,26.2835,152204.72581326,0
+UCON.US,D,20210423,000000,26.2835,26.3123,26.2635,26.2835,53401.161079205,0
+UCON.US,D,20210426,000000,26.2924,26.3123,26.2735,26.2974,90076.550220251,0
+UCON.US,D,20210427,000000,26.2835,26.3023,26.2536,26.2785,41005.702359339,0
+UCON.US,D,20210428,000000,26.3123,26.3222,26.2586,26.2635,88144.254821332,0
+UCON.US,D,20210429,000000,26.2735,26.3123,26.2735,26.3123,114236.78092645,0
+UCON.US,D,20210430,000000,26.2835,26.3322,26.2417,26.3023,154997.04857608,0
+UCON.US,D,20210503,000000,26.3023,26.3123,26.2835,26.3073,144294.48582518,0
+UCON.US,D,20210504,000000,26.2924,26.3222,26.2635,26.3123,90819.895509058,0
+UCON.US,D,20210505,000000,26.3123,26.3222,26.2735,26.3023,88744.765156135,0
+UCON.US,D,20210506,000000,26.3222,26.362,26.3053,26.3421,68888.694789326,0
+UCON.US,D,20210507,000000,26.352,26.3819,26.3322,26.3322,134968.9727365,0
+UCON.US,D,20210510,000000,26.3222,26.3819,26.3222,26.3222,86204.918262711,0
+UCON.US,D,20210511,000000,26.362,26.3719,26.3123,26.3322,104918.30899746,0
+UCON.US,D,20210512,000000,26.3023,26.3421,26.2437,26.2835,203423.12738406,0
+UCON.US,D,20210513,000000,26.2835,26.3421,26.2835,26.3023,190300.4174547,0
+UCON.US,D,20210514,000000,26.2338,26.362,26.2338,26.3123,230369.64557333,0
+UCON.US,D,20210517,000000,26.3123,26.3322,26.2635,26.2835,86033.918669886,0
+UCON.US,D,20210518,000000,26.3023,26.3719,26.2635,26.2884,138346.71763476,0
+UCON.US,D,20210519,000000,26.362,26.362,26.2536,26.3123,101589.85221714,0
+UCON.US,D,20210520,000000,26.2835,26.3819,26.2835,26.3023,144342.76806316,0
+UCON.US,D,20210521,000000,26.2735,26.3471,26.2238,26.2536,72348.921844129,0
+UCON.US,D,20210524,000000,26.1543,26.3212,26.1543,26.2685,63960.888876103,0
+UCON.US,D,20210525,000000,26.2635,26.362,26.2635,26.2835,67744.003397359,0
+UCON.US,D,20210526,000000,26.3172,26.362,26.2606,26.3023,72480.692118599,0
+UCON.US,D,20210527,000000,26.3023,26.3222,26.2635,26.3212,97031.204248422,0
+UCON.US,D,20210528,000000,26.3123,26.3322,26.2924,26.3172,128647.01720178,0
+UCON.US,D,20210601,000000,26.3421,26.3421,26.3023,26.3023,52418.416360443,0
+UCON.US,D,20210602,000000,26.3222,26.3322,26.2437,26.3222,88866.476631027,0
+UCON.US,D,20210603,000000,26.3222,26.3322,26.2835,26.3222,84849.997959564,0
+UCON.US,D,20210604,000000,26.3471,26.352,26.2855,26.3322,33336.873561134,0
+UCON.US,D,20210607,000000,26.3123,26.3421,26.2536,26.3123,91111.600696818,0
+UCON.US,D,20210608,000000,26.3322,26.352,26.2735,26.3421,174257.63800788,0
+UCON.US,D,20210609,000000,26.3421,26.352,26.3322,26.35,291804.76987543,0
+UCON.US,D,20210610,000000,26.352,26.3909,26.3192,26.362,51946.658660239,0
+UCON.US,D,20210611,000000,26.3769,26.3769,26.2735,26.3421,57692.244979145,0
+UCON.US,D,20210614,000000,26.352,26.352,26.3143,26.3322,67004.681628382,0
+UCON.US,D,20210615,000000,26.3123,26.352,26.2645,26.3421,273107.47322,0
+UCON.US,D,20210616,000000,26.3421,26.5797,26.3023,26.3123,475762.1083163,0
+UCON.US,D,20210617,000000,26.3222,26.3322,26.2934,26.2954,88001.419867326,0
+UCON.US,D,20210618,000000,26.3212,26.352,26.2825,26.3073,75076.86828966,0
+UCON.US,D,20210621,000000,26.3023,26.3222,26.3023,26.3222,128747.60519756,0
+UCON.US,D,20210622,000000,26.3023,26.3421,26.3023,26.3222,92248.245049123,0
+UCON.US,D,20210623,000000,26.3123,26.3719,26.3023,26.3362,368174.19391085,0
+UCON.US,D,20210624,000000,26.2924,26.3222,26.2635,26.3023,143614.51097371,0
+UCON.US,D,20210625,000000,26.2924,26.3421,26.2238,26.2635,124690.89132778,0
+UCON.US,D,20210628,000000,26.4017,26.4017,26.2238,26.2924,108724.55875775,0
+UCON.US,D,20210629,000000,26.3023,26.352,26.2825,26.3073,292775.4440347,0
+UCON.US,D,20210630,000000,26.3222,26.362,26.2437,26.3322,1793895.3696454,0
+UCON.US,D,20210701,000000,26.3123,26.3421,26.2596,26.3123,397697.77655199,0
+UCON.US,D,20210702,000000,26.3023,26.3222,26.3023,26.3222,221866.94229012,0
+UCON.US,D,20210706,000000,26.3222,26.3719,26.2447,26.3322,145292.31874332,0
+UCON.US,D,20210707,000000,26.3421,26.4017,26.3023,26.3322,96417.617474169,0
+UCON.US,D,20210708,000000,26.3222,26.352,26.3123,26.352,347751.8131278,0
+UCON.US,D,20210709,000000,26.3322,26.3819,26.3123,26.3372,295444.04356272,0
+UCON.US,D,20210712,000000,26.352,26.352,26.2994,26.3073,124809.5851628,0
+UCON.US,D,20210713,000000,26.3222,26.3421,26.3023,26.3222,136372.17527761,0
+UCON.US,D,20210714,000000,26.3222,26.3322,26.3023,26.3222,99319.581152399,0
+UCON.US,D,20210715,000000,26.3322,26.3322,26.2785,26.3222,71669.95287262,0
+UCON.US,D,20210716,000000,26.2238,26.3312,26.2238,26.3222,79515.816543396,0
+UCON.US,D,20210719,000000,26.3123,26.3222,26.2437,26.2974,137481.66087106,0
+UCON.US,D,20210720,000000,26.3322,26.3322,26.2835,26.3023,199058.6142472,0
+UCON.US,D,20210721,000000,26.3322,26.3322,26.3023,26.3123,123387.27090248,0
+UCON.US,D,20210722,000000,26.3719,26.3719,26.2835,26.3322,518164.97793701,0
+UCON.US,D,20210723,000000,26.3421,26.3719,26.2924,26.3421,72835.7677437,0
+UCON.US,D,20210726,000000,26.3719,26.3719,26.3123,26.3421,49911.763505626,0
+UCON.US,D,20210727,000000,26.3819,26.3819,26.3123,26.3421,76930.705051871,0
+UCON.US,D,20210728,000000,26.3719,26.3819,26.3421,26.3669,69905.639426653,0
+UCON.US,D,20210729,000000,26.352,26.3869,26.3491,26.352,73880.877019845,0
+UCON.US,D,20210730,000000,26.3222,26.4117,26.3222,26.352,160605.83522073,0
+UCON.US,D,20210802,000000,26.4216,26.4216,26.362,26.362,131418.21648549,0
+UCON.US,D,20210803,000000,26.3819,26.3819,26.3123,26.352,161477.93314414,0
+UCON.US,D,20210804,000000,26.4117,26.4316,26.3023,26.352,202689.84089482,0
+UCON.US,D,20210805,000000,26.3919,26.3919,26.3123,26.362,397189.80717331,0
+UCON.US,D,20210806,000000,26.352,26.3919,26.3322,26.3471,51910.446981758,0
+UCON.US,D,20210809,000000,26.3322,26.3819,26.2815,26.3322,77123.834003767,0
+UCON.US,D,20210810,000000,26.3123,26.3421,26.2318,26.3421,77884.279251856,0
+UCON.US,D,20210811,000000,26.3123,26.3322,26.2238,26.3322,143753.32240789,0
+UCON.US,D,20210812,000000,26.3123,26.356,26.2338,26.3322,83539.336374562,0
+UCON.US,D,20210813,000000,26.3222,26.3719,26.3222,26.3322,250229.73945998,0
+UCON.US,D,20210816,000000,26.3322,26.3669,26.3222,26.3372,59761.340052323,0
+UCON.US,D,20210817,000000,26.3421,26.362,26.3222,26.3322,110566.32496047,0
+UCON.US,D,20210818,000000,26.352,26.362,26.2924,26.3123,91181.006413906,0
+UCON.US,D,20210819,000000,26.3123,26.3719,26.3073,26.3222,121718.5160525,0
+UCON.US,D,20210820,000000,26.3421,26.352,26.3123,26.3222,193682.1858728,0
+UCON.US,D,20210823,000000,26.3222,26.3421,26.2924,26.3023,131729.03339245,0
+UCON.US,D,20210824,000000,26.2924,26.3123,26.2635,26.3123,89689.286436501,0
+UCON.US,D,20210825,000000,26.2835,26.3023,26.2536,26.3023,153022.50621895,0
+UCON.US,D,20210826,000000,26.3123,26.3123,26.2635,26.3023,161942.64968464,0
+UCON.US,D,20210827,000000,26.3023,26.3222,26.2635,26.3023,210766.05107593,0
+UCON.US,D,20210830,000000,26.3123,26.3322,26.3023,26.3322,45371.221376155,0
+UCON.US,D,20210831,000000,26.3421,26.3719,26.3222,26.3222,79248.252474622,0
+UCON.US,D,20210901,000000,26.3222,26.351,26.3222,26.3372,100631.24861736,0
+UCON.US,D,20210902,000000,26.3421,26.3719,26.3222,26.3471,130878.05894816,0
+UCON.US,D,20210903,000000,26.362,26.3719,26.3322,26.362,117425.42039265,0
+UCON.US,D,20210907,000000,26.362,26.362,26.3421,26.3421,83994.999995441,0
+UCON.US,D,20210908,000000,26.3719,26.3968,26.3421,26.362,170830.60499169,0
+UCON.US,D,20210909,000000,26.3719,26.3719,26.352,26.3669,155028.23085478,0
+UCON.US,D,20210910,000000,26.3819,26.4017,26.352,26.3669,63452.919497419,0
+UCON.US,D,20210913,000000,26.362,26.3819,26.355,26.3719,90606.648958007,0
+UCON.US,D,20210914,000000,26.4017,26.4017,26.362,26.3819,78081.431723584,0
+UCON.US,D,20210915,000000,26.362,26.3819,26.362,26.3819,111682.85171362,0
+UCON.US,D,20210916,000000,26.3819,26.3819,26.3421,26.362,76065.64828817,0
+UCON.US,D,20210917,000000,26.3719,26.3719,26.3421,26.362,380126.05956933,0
+UCON.US,D,20210920,000000,26.3322,26.362,26.3222,26.352,132297.3555686,0
+UCON.US,D,20210921,000000,26.4216,26.4216,26.362,26.3669,140061.7429628,0
+UCON.US,D,20210922,000000,26.3819,26.3819,26.3421,26.3719,111668.76939421,0
+UCON.US,D,20210923,000000,26.3819,26.3819,26.2924,26.2924,189400.15489248,0
+UCON.US,D,20210924,000000,26.3123,26.3222,26.2835,26.2835,310440.70785344,0
+UCON.US,D,20210927,000000,26.3123,26.3123,26.2924,26.3023,81775.022928595,0
+UCON.US,D,20210928,000000,26.2735,26.2924,26.2586,26.2835,269207.67662364,0
+UCON.US,D,20210929,000000,26.2924,26.3023,26.2924,26.3023,211294.13805378,0
+UCON.US,D,20210930,000000,26.3023,26.3023,26.2835,26.3023,136515.01023162,0
+UCON.US,D,20211001,000000,26.3222,26.3222,26.3023,26.3123,154272.81500647,0
+UCON.US,D,20211004,000000,26.3322,26.3322,26.3053,26.3172,580608.99983676,0
+UCON.US,D,20211005,000000,26.352,26.352,26.2924,26.3123,484870.3513341,0
+UCON.US,D,20211006,000000,26.2924,26.3172,26.2655,26.2924,180937.68680758,0
+UCON.US,D,20211007,000000,26.2835,26.3123,26.2835,26.2835,371376.91569645,0
+UCON.US,D,20211008,000000,26.3023,26.3023,26.2536,26.2835,518582.41811949,0
+UCON.US,D,20211011,000000,26.2735,26.2884,26.2536,26.2735,304907.36220562,0
+UCON.US,D,20211012,000000,26.2635,26.2735,26.2338,26.2338,118462.48262913,0
+UCON.US,D,20211013,000000,26.2437,26.2536,26.2338,26.2536,168562.34568687,0
+UCON.US,D,20211014,000000,26.3421,26.3421,26.2635,26.2735,157069.16128914,0
+UCON.US,D,20211015,000000,26.2924,26.2924,26.2536,26.2536,117336.90295636,0
+UCON.US,D,20211018,000000,26.2338,26.2635,26.2338,26.2437,103039.32523631,0
+UCON.US,D,20211019,000000,26.2635,26.2635,26.2338,26.2635,234260.38925007,0
+UCON.US,D,20211020,000000,26.2635,26.2745,26.2437,26.2635,157668.66574398,0
+UCON.US,D,20211021,000000,26.2437,26.2536,26.2238,26.2238,254027.9421806,0
+UCON.US,D,20211022,000000,26.2338,26.2387,26.1641,26.2238,165782.09348353,0
+UCON.US,D,20211025,000000,26.2238,26.2437,26.199,26.2338,354068.73926274,0
+UCON.US,D,20211026,000000,26.3023,26.3023,26.2099,26.2138,288783.10648222,0
+UCON.US,D,20211027,000000,26.2338,26.2437,26.194,26.2288,304870.14464718,0
+UCON.US,D,20211028,000000,26.2635,26.2635,26.2158,26.2338,195773.41030505,0
+UCON.US,D,20211029,000000,26.2138,26.2397,26.2138,26.2238,191349.55025068,0
+UCON.US,D,20211101,000000,26.2238,26.2338,26.2138,26.2138,98927.28796886,0
+UCON.US,D,20211102,000000,26.2338,26.2387,26.2138,26.2138,554100.03942912,0
+UCON.US,D,20211103,000000,26.2039,26.2427,26.184,26.2138,338426.30003912,0
+UCON.US,D,20211104,000000,26.2536,26.2536,26.2138,26.2437,283447.91918609,0
+UCON.US,D,20211105,000000,26.3222,26.3222,26.2437,26.2924,278455.73695558,0
+UCON.US,D,20211108,000000,26.2835,26.2884,26.2536,26.2835,130796.58267158,0
+UCON.US,D,20211109,000000,26.2835,26.2835,26.2437,26.2635,198353.49239679,0
+UCON.US,D,20211110,000000,26.3719,26.3719,26.194,26.2238,159786.04305513,0
+UCON.US,D,20211111,000000,26.2238,26.2338,26.194,26.2039,100397.88446716,0
+UCON.US,D,20211112,000000,26.2039,26.2138,26.184,26.184,86491.594050681,0
+UCON.US,D,20211115,000000,26.2338,26.2338,26.1443,26.1443,380820.11674021,0
+UCON.US,D,20211116,000000,26.1343,26.1741,26.1244,26.1244,130609.48899943,0
+UCON.US,D,20211117,000000,26.1343,26.1543,26.1343,26.1443,136068.39953036,0
+UCON.US,D,20211118,000000,26.184,26.194,26.1343,26.184,492242.44554476,0
+UCON.US,D,20211119,000000,26.2338,26.2338,26.1741,26.194,546655.5218615,0
+UCON.US,D,20211122,000000,26.2536,26.2536,26.1423,26.1493,138153.58868287,0
+UCON.US,D,20211123,000000,26.1046,26.1244,26.0647,26.0647,126844.48031741,0
+UCON.US,D,20211124,000000,26.1244,26.1244,26.0647,26.0946,86181.783023681,0
+UCON.US,D,20211126,000000,26.0747,26.1343,26.025,26.025,38859.15452941,0
+UCON.US,D,20211129,000000,26.0846,26.1343,26.0548,26.1343,83961.805956835,0
+UCON.US,D,20211130,000000,26.1144,26.1244,26.0747,26.0946,201090.49176194,0
+UCON.US,D,20211201,000000,26.1046,26.1046,26.0647,26.0797,170362.87081131,0
+UCON.US,D,20211202,000000,26.0846,26.0846,26.0647,26.0846,152330.46080798,0
+UCON.US,D,20211203,000000,26.0747,26.1084,26.0647,26.1046,319994.55569254,0
+UCON.US,D,20211206,000000,26.0946,26.1224,26.0747,26.1046,297426.63295952,0
+UCON.US,D,20211207,000000,26.1144,26.1343,26.0946,26.1194,245802.86176574,0
+UCON.US,D,20211208,000000,26.1641,26.1641,26.1046,26.1144,227281.59410292,0
+UCON.US,D,20211209,000000,26.194,26.194,26.1244,26.1244,396017.95702248,0
+UCON.US,D,20211210,000000,26.184,26.184,26.1244,26.1244,165780.08172362,0
+UCON.US,D,20211213,000000,26.1443,26.1641,26.1244,26.1244,294093.1467794,0
+UCON.US,D,20211214,000000,26.0747,26.1631,26.0747,26.1443,172555.6891193,0
+UCON.US,D,20211215,000000,26.1641,26.1641,26.0846,26.0846,166853.35563858,0
+UCON.US,D,20211216,000000,26.1741,26.1741,26.1244,26.1641,211623.06079997,0
+UCON.US,D,20211217,000000,26.1443,26.1543,26.1244,26.1543,168268.62873919,0
+UCON.US,D,20211220,000000,26.1543,26.1543,26.1144,26.1144,149857.00199177,0
+UCON.US,D,20211221,000000,26.2437,26.2437,25.9962,26.1144,581496.18595954,0
+UCON.US,D,20211222,000000,26.2238,26.2238,26.0946,26.1393,367728.58908955,0
+UCON.US,D,20211223,000000,26.2138,26.2138,26.0747,26.0747,335664.15367502,0
+UCON.US,D,20211227,000000,26.1046,26.1543,26.0926,26.1543,180010.26548649,0
+UCON.US,D,20211228,000000,26.1443,26.1641,26.0896,26.1343,383882.01533172,0
+UCON.US,D,20211229,000000,26.1343,26.1533,26.1074,26.1343,183902.01504319,0
+UCON.US,D,20211230,000000,26.1144,26.1641,26.0986,26.1294,1394711.9083958,0
+UCON.US,D,20211231,000000,26.1543,26.1701,26.1046,26.1343,1147040.1216685,0
+UCON.US,D,20220103,000000,26.1641,26.1641,26.1046,26.1343,302730.63797696,0
+UCON.US,D,20220104,000000,26.1144,26.1244,26.0946,26.0946,426047.49728239,0
+UCON.US,D,20220105,000000,26.1543,26.1543,26.0747,26.0946,362829.95369511,0
+UCON.US,D,20220106,000000,26.0647,26.1244,26.0548,26.0597,242398.96398857,0
+UCON.US,D,20220107,000000,26.0846,26.0846,25.9564,26.015,544056.32805057,0
+UCON.US,D,20220110,000000,25.9862,26.0349,25.9762,26.025,787525.54831422,0
+UCON.US,D,20220111,000000,25.9862,26.0449,25.9862,26.0349,1438167.9343323,0
+UCON.US,D,20220112,000000,26.0548,26.0548,26.024,26.0449,489028.65907961,0
+UCON.US,D,20220113,000000,26.0449,26.0548,26.015,26.0449,379054.79741428,0
+UCON.US,D,20220114,000000,26.0061,26.0647,25.9663,25.9663,393816.08579488,0
+UCON.US,D,20220118,000000,25.9663,25.9812,25.9265,25.9564,217704.61102478,0
+UCON.US,D,20220119,000000,25.9962,25.9962,25.8968,25.9663,216516.66679463,0
+UCON.US,D,20220120,000000,25.9962,26.015,25.9465,25.9663,904875.52771004,0
+UCON.US,D,20220121,000000,25.9564,25.9962,25.9166,25.9365,247083.346952,0
+UCON.US,D,20220124,000000,25.9166,25.9862,25.9067,25.9663,229586.06508622,0
+UCON.US,D,20220125,000000,25.9564,25.9862,25.8868,25.9663,464457.02347068,0
+UCON.US,D,20220126,000000,25.9663,25.9962,25.8768,25.9365,273668.75423644,0
+UCON.US,D,20220127,000000,25.9663,25.9762,25.8968,25.9166,295405.82012432,0
+UCON.US,D,20220128,000000,25.9166,25.9265,25.8718,25.9166,303927.63512673,0
+UCON.US,D,20220131,000000,25.9265,25.9465,25.847,25.9265,216208.86752755,0
+UCON.US,D,20220201,000000,25.9365,25.9663,25.9166,25.9663,264839.13996694,0
+UCON.US,D,20220202,000000,25.9762,25.9762,25.9465,25.9663,288410.93089783,0
+UCON.US,D,20220203,000000,25.9663,25.9663,25.857,25.9166,339042.90445325,0
+UCON.US,D,20220204,000000,25.8271,25.8968,25.8172,25.8371,354948.8842258,0
+UCON.US,D,20220207,000000,25.8271,25.847,25.8172,25.8271,107213.72706115,0
+UCON.US,D,20220208,000000,25.8371,25.847,25.8073,25.8321,234375.05956526,0
+UCON.US,D,20220209,000000,25.8271,25.847,25.8172,25.8371,271206.36009977,0
+UCON.US,D,20220210,000000,25.7774,25.8172,25.7476,25.7476,789290.86764016,0
+UCON.US,D,20220211,000000,25.7377,25.7674,25.7079,25.7079,573689.55160711,0
+UCON.US,D,20220214,000000,25.6979,25.7476,25.6949,25.7377,401995.90161164,0
+UCON.US,D,20220215,000000,25.7079,25.7377,25.668,25.7177,619081.89646238,0
+UCON.US,D,20220216,000000,25.9166,25.9166,25.6582,25.688,268365.75509897,0
+UCON.US,D,20220217,000000,25.6582,25.7377,25.6582,25.678,694064.212036,0
+UCON.US,D,20220218,000000,25.668,25.7476,25.6114,25.678,731997.95700425,0
+UCON.US,D,20220222,000000,25.6382,25.668,25.6183,25.6482,253324.83209011,0
+UCON.US,D,20220223,000000,25.6085,25.6382,25.5686,25.6183,346994.38551959,0
+UCON.US,D,20220224,000000,25.5786,25.6283,25.5488,25.5985,400954.81585533,0
+UCON.US,D,20220225,000000,25.6085,25.6382,25.5388,25.6283,327942.01323905,0
+UCON.US,D,20220228,000000,25.6382,25.668,25.6085,25.6482,233784.60803004,0
+UCON.US,D,20220301,000000,25.7079,25.7177,25.6283,25.6382,332142.56794279,0
+UCON.US,D,20220302,000000,25.6283,25.7079,25.6283,25.6582,361880.40301495,0
+UCON.US,D,20220303,000000,25.7177,25.7177,25.6283,25.6979,520188.80841209,0
+UCON.US,D,20220304,000000,25.6592,25.668,25.6183,25.6382,294639.33959648,0
+UCON.US,D,20220307,000000,25.6283,25.6283,25.4891,25.5388,849771.41186229,0
+UCON.US,D,20220308,000000,25.4991,25.5289,25.4494,25.4593,428886.09052329,0
+UCON.US,D,20220309,000000,25.4991,25.5289,25.4742,25.5189,316360.31140504,0
+UCON.US,D,20220310,000000,25.4593,25.509,25.4196,25.4693,292098.4868231,0
+UCON.US,D,20220311,000000,25.4792,25.5041,25.4294,25.4792,420643.91014914,0
+UCON.US,D,20220314,000000,25.3897,25.4096,25.3212,25.3212,356146.88725553,0
+UCON.US,D,20220315,000000,25.3609,25.3897,25.2913,25.331,286850.8110833,0
+UCON.US,D,20220316,000000,25.341,25.3699,25.2813,25.331,216153.54412986,0
+UCON.US,D,20220317,000000,25.3709,25.4196,25.3599,25.4196,201524.02602375,0
+UCON.US,D,20220318,000000,25.4096,25.4792,25.3917,25.4693,913534.14238672,0
+UCON.US,D,20220321,000000,25.4394,25.4494,25.341,25.341,358286.39392576,0
+UCON.US,D,20220322,000000,25.3212,25.341,25.3012,25.331,236882.71830004,0
+UCON.US,D,20220323,000000,25.4196,25.4294,25.3509,25.4294,480377.08556264,0
+UCON.US,D,20220324,000000,25.341,25.4096,25.335,25.3897,389291.63774473,0
+UCON.US,D,20220325,000000,25.341,25.341,25.2615,25.2913,169670.82540036,0
+UCON.US,D,20220328,000000,25.2913,25.2913,25.2217,25.2813,344406.25638819,0
+UCON.US,D,20220329,000000,25.2813,25.3509,25.2615,25.3509,289153.27030669,0
+UCON.US,D,20220330,000000,25.3212,25.3609,25.2416,25.2715,1378265.7710859,0
+UCON.US,D,20220331,000000,25.3509,25.3709,25.2515,25.341,1332932.7731481,0
+UCON.US,D,20220401,000000,25.3212,25.3509,25.2535,25.3509,513239.1837837,0
+UCON.US,D,20220404,000000,25.2615,25.3152,25.2316,25.2715,341734.63922029,0
+UCON.US,D,20220405,000000,25.3112,25.3112,25.2316,25.2316,857163.62367211,0
+UCON.US,D,20220406,000000,25.2515,25.2515,25.1223,25.1223,264194.370914,0
+UCON.US,D,20220407,000000,25.1322,25.2217,25.1322,25.2118,292771.42051487,0
+UCON.US,D,20220408,000000,25.3609,25.3609,25.1521,25.2217,397648.48843406,0
+UCON.US,D,20220411,000000,25.1223,25.1919,25.0726,25.0726,265014.1630796,0
+UCON.US,D,20220412,000000,25.1322,25.1819,25.1223,25.1621,681390.12456783,0
+UCON.US,D,20220413,000000,25.172,25.2416,25.1421,25.2018,346544.75717845,0
+UCON.US,D,20220414,000000,25.2615,25.2615,25.0934,25.172,174854.12482286,0
+UCON.US,D,20220418,000000,25.1421,25.1621,25.0527,25.0627,497591.71516029,0
+UCON.US,D,20220419,000000,25.0627,25.1124,25.0129,25.0527,230208.70478009,0
+UCON.US,D,20220420,000000,25.0627,25.1501,25.0229,25.0726,283898.55340718,0
+UCON.US,D,20220421,000000,25.0627,25.1147,25.003,25.0328,1058742.9730936,0
+UCON.US,D,20220422,000000,24.9831,25.0427,24.9433,24.9433,207559.3057705,0
+UCON.US,D,20220425,000000,24.9732,25.0527,24.9678,25.0527,275382.77368452,0
+UCON.US,D,20220426,000000,25.0924,25.0924,24.9732,25.003,592213.8369098,0
+UCON.US,D,20220427,000000,25.0726,25.0726,24.9632,25.0427,451752.75960377,0
+UCON.US,D,20220428,000000,25.0229,25.0328,24.9589,25.0129,242037.85308372,0
+UCON.US,D,20220429,000000,24.9732,24.9831,24.9235,24.9533,504802.8685777,0
+UCON.US,D,20220502,000000,24.8936,24.9177,24.8446,24.8738,232683.16947626,0
+UCON.US,D,20220503,000000,24.9333,24.9632,24.8882,24.9632,323429.6357484,0
+UCON.US,D,20220504,000000,24.9135,24.9831,24.825,24.9036,504086.68204775,0
+UCON.US,D,20220505,000000,24.9433,24.9632,24.8881,24.9333,359328.48556203,0
+UCON.US,D,20220506,000000,24.9831,24.9831,24.8339,24.8339,296972.98109856,0
+UCON.US,D,20220509,000000,24.8638,24.876,24.8141,24.8738,333195.7242586,0
+UCON.US,D,20220510,000000,24.8738,24.9333,24.8041,24.8638,505296.75563698,0
+UCON.US,D,20220511,000000,24.8339,24.8886,24.7645,24.8836,400377.44075955,0
+UCON.US,D,20220512,000000,24.8339,24.8836,24.7943,24.8339,314469.25708439,0
+UCON.US,D,20220513,000000,24.7842,24.8936,24.7842,24.8936,247600.36925031,0
+UCON.US,D,20220516,000000,24.8439,24.9036,24.8349,24.9036,179145.2087228,0
+UCON.US,D,20220517,000000,24.8339,24.9235,24.7644,24.9235,331126.62918542,0
+UCON.US,D,20220518,000000,24.7744,24.8214,24.7246,24.7892,389466.66085738,0
+UCON.US,D,20220519,000000,24.8439,24.8439,24.7346,24.7346,283276.91959327,0
+UCON.US,D,20220520,000000,24.7942,24.8241,24.7271,24.7346,641818.8070283,0
+UCON.US,D,20220523,000000,24.7644,24.7822,24.7057,24.7246,486216.21871762,0
+UCON.US,D,20220524,000000,24.7744,24.7744,24.6749,24.7744,286615.43517318,0
+UCON.US,D,20220525,000000,24.8241,24.8457,24.7083,24.8339,669177.73600028,0
+UCON.US,D,20220526,000000,24.8339,24.9135,24.8278,24.9135,389291.63774473,0
+UCON.US,D,20220527,000000,24.9235,25.0022,24.8836,24.9533,269085.96514874,0
+UCON.US,D,20220531,000000,24.9433,24.993,24.8836,24.993,842626.6465221,0
+UCON.US,D,20220601,000000,24.9831,24.9831,24.8861,24.9333,688520.80758862,0
+UCON.US,D,20220602,000000,24.9036,24.9556,24.8439,24.8936,508641.30649663,0
+UCON.US,D,20220603,000000,24.8638,24.9333,24.8539,24.8836,423654.50886281,0
+UCON.US,D,20220606,000000,24.9533,24.9533,24.7793,24.8041,1252494.5646834,0
+UCON.US,D,20220607,000000,24.7942,24.891,24.7445,24.8141,302213.61567866,0
+UCON.US,D,20220608,000000,24.8141,24.8738,24.7745,24.8141,196700.83162613,0
+UCON.US,D,20220609,000000,24.7842,24.8128,24.7246,24.7246,545119.54316595,0
+UCON.US,D,20220610,000000,24.6948,24.7644,24.6451,24.6451,254874.89310506,0
+UCON.US,D,20220613,000000,24.4861,24.5074,24.3866,24.3866,473665.85448426,0
+UCON.US,D,20220614,000000,24.3568,24.436,24.2872,24.2872,405537.60494302,0
+UCON.US,D,20220615,000000,24.3468,24.4364,24.2972,24.3667,446884.30060805,0
+UCON.US,D,20220616,000000,24.3468,24.4065,24.3071,24.4065,558135.62981977,0
+UCON.US,D,20220617,000000,24.3369,24.3866,24.3071,24.3071,245456.83906025,0
+UCON.US,D,20220621,000000,24.2872,24.4461,24.2474,24.3667,308386.70097962,0
+UCON.US,D,20220622,000000,24.3667,24.4077,24.2773,24.2773,399815.15386315,0
+UCON.US,D,20220623,000000,24.4164,24.4462,24.337,24.4364,315890.56546475,0
+UCON.US,D,20220624,000000,24.3965,24.4164,24.3568,24.4164,140064.76060267,0
+UCON.US,D,20220627,000000,24.4264,24.4264,24.3468,24.4164,256521.51859596,0
+UCON.US,D,20220628,000000,24.4264,24.4264,24.2872,24.327,123996.8341569,0
+UCON.US,D,20220629,000000,24.3369,24.3965,24.2673,24.2673,288923.92967631,0
+UCON.US,D,20220630,000000,24.2773,24.4065,24.2773,24.3568,410850.66288008,0
+UCON.US,D,20220701,000000,24.3667,24.4761,24.3514,24.3965,1690146.8990389,0
+UCON.US,D,20220705,000000,24.3965,24.4861,24.3767,24.4065,217633.19354778,0
+UCON.US,D,20220706,000000,24.4065,24.4682,24.3568,24.3866,562857.23034165,0
+UCON.US,D,20220707,000000,24.4364,24.4364,24.2076,24.2872,1673427.1623804,0
+UCON.US,D,20220708,000000,24.2971,24.3866,24.2971,24.3767,312240.22709793,0
+UCON.US,D,20220711,000000,24.2573,24.3568,24.2375,24.2872,463777.04861921,0
+UCON.US,D,20220712,000000,24.3568,24.3866,24.312,24.3369,244181.38327377,0
+UCON.US,D,20220713,000000,24.317,24.3866,24.2573,24.3369,814815.07156912,0
+UCON.US,D,20220714,000000,24.2773,24.3349,24.2076,24.2773,325360.92526736,0
+UCON.US,D,20220715,000000,24.3071,24.3568,24.2707,24.3568,376088.45741875,0
+UCON.US,D,20220718,000000,24.327,24.4799,24.327,24.4364,1000778.1346458,0
+UCON.US,D,20220719,000000,24.4562,24.5158,24.3767,24.5059,208472.64477217,0
+UCON.US,D,20220720,000000,24.5358,24.5358,24.4661,24.4661,361268.8280006,0
+UCON.US,D,20220721,000000,24.5259,24.5658,24.506,24.5658,175062.02684802,0
+UCON.US,D,20220722,000000,24.6255,24.6455,24.5956,24.6056,280527.07799518,0
+UCON.US,D,20220725,000000,24.6554,24.6952,24.5521,24.5658,215993.45267777,0
+UCON.US,D,20220726,000000,24.6455,24.6554,24.5658,24.6056,168143.58695057,0
+UCON.US,D,20220727,000000,24.6156,24.6953,24.5458,24.6853,343285.92070396,0
+UCON.US,D,20220728,000000,24.755,24.7999,24.7251,24.765,348731.73272422,0
+UCON.US,D,20220729,000000,24.7849,24.8546,24.7406,24.8347,262107.68541271,0
+UCON.US,D,20220801,000000,24.8148,24.9133,24.8148,24.8148,495523.72121007,0
+UCON.US,D,20220802,000000,24.8048,24.8875,24.7351,24.7451,404416.54090639,0
+UCON.US,D,20220803,000000,24.7052,24.8646,24.7052,24.8646,191576.13810063,0
+UCON.US,D,20220804,000000,24.8646,24.8646,24.7949,24.8447,402979.04730031,0
+UCON.US,D,20220805,000000,24.775,24.8347,24.6853,24.8048,125365.10229735,0
+UCON.US,D,20220808,000000,24.7949,24.8347,24.7651,24.8048,661671.68156225,0
+UCON.US,D,20220809,000000,24.8148,24.8203,24.7351,24.755,161210.08950836,0
+UCON.US,D,20220810,000000,24.8447,24.8447,24.795,24.8347,252853.31840537,0
+UCON.US,D,20220811,000000,24.9045,24.9144,24.8248,24.8248,201852.41047879,0
+UCON.US,D,20220812,000000,24.9045,24.9244,24.8048,24.9144,282499.61635828,0
+UCON.US,D,20220815,000000,24.9144,24.9439,24.8447,24.8447,184944.79538987,0
+UCON.US,D,20220816,000000,24.8945,24.9343,24.8556,24.9045,476359.48208032,0
+UCON.US,D,20220817,000000,24.8546,24.8816,24.8347,24.8596,289265.47313554,0
+UCON.US,D,20220818,000000,24.8347,24.9244,24.8347,24.9244,536166.0421805,0
+UCON.US,D,20220819,000000,24.8546,24.8746,24.775,24.8048,301723.08183075,0
+UCON.US,D,20220822,000000,24.765,24.8148,24.6854,24.7351,412338.81712095,0
+UCON.US,D,20220823,000000,24.6554,24.6654,24.5956,24.5956,204645.08311296,0
+UCON.US,D,20220824,000000,24.6156,24.6554,24.5857,24.6554,228271.37467222,0
+UCON.US,D,20220825,000000,24.6056,24.6753,24.5758,24.6355,256075.63298326,0
+UCON.US,D,20220826,000000,24.6753,24.7152,24.6321,24.6853,244287.58311155,0
+UCON.US,D,20220829,000000,24.5956,24.6455,24.5757,24.6056,159431.29155446,0
+UCON.US,D,20220830,000000,24.6156,24.6355,24.5359,24.5359,182237.44884265,0
+UCON.US,D,20220831,000000,24.6255,24.6355,24.506,24.5956,299742.51277711,0
+UCON.US,D,20220901,000000,24.5159,24.5657,24.4761,24.496,168708.74679709,0
+UCON.US,D,20220902,000000,24.5558,24.6156,24.506,24.6156,149363.81713026,0
+UCON.US,D,20220906,000000,24.5757,24.5757,24.4861,24.5458,271549.76981136,0
+UCON.US,D,20220907,000000,24.5458,24.5608,24.4861,24.5259,142558.81073664,0
+UCON.US,D,20220908,000000,24.4861,24.5757,24.4861,24.5259,232562.77492783,0
+UCON.US,D,20220909,000000,24.5857,24.6013,24.5259,24.5259,178217.08439267,0
+UCON.US,D,20220912,000000,24.5458,24.6355,24.5359,24.5558,271331.93733054,0
+UCON.US,D,20220913,000000,24.4761,24.5159,24.4661,24.496,226077.99231936,0
+UCON.US,D,20220914,000000,24.496,24.5458,24.4313,24.496,645449.68667791,0
+UCON.US,D,20220915,000000,24.4562,24.4562,24.3964,24.4363,529852.91558226,0
+UCON.US,D,20220916,000000,24.3964,24.4014,24.3068,24.3068,180340.19820333,0
+UCON.US,D,20220919,000000,24.3068,24.4263,24.2575,24.4263,354825.01916902,0
+UCON.US,D,20220920,000000,24.3566,24.4163,24.3068,24.3068,738612.72375901,0
+UCON.US,D,20220921,000000,24.3864,24.4163,24.2669,24.3068,192453.49104178,0
+UCON.US,D,20220922,000000,24.2968,24.3267,24.2071,24.2569,964282.15469731,0
+UCON.US,D,20220923,000000,24.1474,24.2201,24.0477,24.0677,348092.28899023,0
+UCON.US,D,20220926,000000,24.0577,24.0577,23.8684,23.9083,371309.01533212,0
+UCON.US,D,20220927,000000,23.8983,23.9279,23.8286,23.8684,364346.40663671,0
+UCON.US,D,20220928,000000,23.8784,23.978,23.8684,23.9282,397348.52939769,0
+UCON.US,D,20220929,000000,23.8983,23.9033,23.719,23.7688,638627.6150669,0
+UCON.US,D,20220930,000000,23.7887,23.8286,23.729,23.729,546903.0754282,0
+UCON.US,D,20221003,000000,23.8286,23.8684,23.7887,23.8186,299073.95778992,0
+UCON.US,D,20221004,000000,23.9083,23.978,23.8585,23.9083,318816.40663833,0
+UCON.US,D,20221005,000000,23.8585,23.9481,23.8087,23.8485,235687.71738296,0
+UCON.US,D,20221006,000000,23.8585,23.8733,23.7389,23.7389,667628.44626792,0
+UCON.US,D,20221007,000000,23.8186,23.8535,23.709,23.709,838404.09204192,0
+UCON.US,D,20221010,000000,23.8286,23.8485,23.709,23.8087,301998.13298163,0
+UCON.US,D,20221011,000000,23.8186,23.8585,23.729,23.7788,694917.73654828,0
+UCON.US,D,20221012,000000,23.7489,23.8087,23.6692,23.719,184782.1739065,0
+UCON.US,D,20221013,000000,23.5297,23.7389,23.5297,23.6194,417944.23911563,0
+UCON.US,D,20221014,000000,23.6493,23.7489,23.5696,23.5696,357056.54730193,0
+UCON.US,D,20221017,000000,23.6792,23.6792,23.5796,23.6393,145360.51789767,0
+UCON.US,D,20221018,000000,23.6891,23.7089,23.5795,23.6891,196411.6176401,0
+UCON.US,D,20221019,000000,23.5895,23.7887,23.5198,23.5596,1317563.2736106,0
+UCON.US,D,20221020,000000,23.5297,23.5795,23.46,23.46,541609.84652813,0
+UCON.US,D,20221021,000000,23.49,23.6199,23.43,23.56,286125,0
+UCON.US,D,20221024,000000,23.54,23.62,23.44,23.44,390073,0
+UCON.US,D,20221025,000000,23.62,23.73,23.5301,23.68,263620,0
+UCON.US,D,20221026,000000,23.66,23.73,23.605,23.67,592834,0
+UCON.US,D,20221027,000000,23.75,23.8257,23.68,23.78,340071,0
+UCON.US,D,20221028,000000,23.69,23.745,23.66,23.73,406006,0
+UCON.US,D,20221031,000000,23.74,23.74,23.63,23.69,324656,0
+UCON.US,D,20221101,000000,23.74,23.8097,23.58,23.69,360529,0
+UCON.US,D,20221102,000000,23.74,23.83,23.64,23.73,413961,0
+UCON.US,D,20221103,000000,23.58,23.63,23.56,23.6,574489,0
+UCON.US,D,20221104,000000,23.63,23.72,23.5801,23.68,467778,0
+UCON.US,D,20221107,000000,23.68,23.77,23.6461,23.73,520982,0
+UCON.US,D,20221108,000000,23.73,23.83,23.7001,23.83,978892,0
+UCON.US,D,20221109,000000,23.77,23.84,23.74,23.82,415062,0
+UCON.US,D,20221110,000000,23.93,24.05,23.93,24.02,413428,0
+UCON.US,D,20221111,000000,24.02,24.0666,23.96,24.02,337238,0
+UCON.US,D,20221114,000000,24.04,24.06,23.9601,24.01,407195,0
+UCON.US,D,20221115,000000,24.11,24.17,24.07,24.1,825004,0
+UCON.US,D,20221116,000000,24.18,24.24,24.1,24.24,460357,0
+UCON.US,D,20221117,000000,24.13,24.19,24.11,24.14,1031667,0
+UCON.US,D,20221118,000000,24.16,24.1886,24.12,24.17,374490,0
+UCON.US,D,20221121,000000,24.17,24.17,23.97,23.98,714406,0
+UCON.US,D,20221122,000000,23.91,24.0698,23.889,24.03,451713,0
+UCON.US,D,20221123,000000,24.07,24.2,24.0581,24.2,275812,0
+UCON.US,D,20221125,000000,24.09,24.1655,23.9924,24.08,44898,0
+UCON.US,D,20221128,000000,24.12,24.1477,24.06,24.09,332656,0
+UCON.US,D,20221129,000000,24.09,24.1,24.04,24.08,568314,0
+UCON.US,D,20221130,000000,24.07,24.22,24.02,24.22,809559,0
+UCON.US,D,20221201,000000,24.22,24.3,24.19,24.26,381963,0
+UCON.US,D,20221202,000000,24.24,24.32,24.22,24.26,593615,0
+UCON.US,D,20221205,000000,24.28,24.4,24.19,24.21,482187,0
+UCON.US,D,20221206,000000,24.22,24.34,24.18,24.34,594801,0
+UCON.US,D,20221207,000000,24.3,24.37,24.18,24.37,452286,0
+UCON.US,D,20221208,000000,24.28,24.3807,24.23,24.27,566133,0
+UCON.US,D,20221209,000000,24.35,24.35,24.25,24.25,358648,0
+UCON.US,D,20221212,000000,24.35,24.37,24.25,24.34,1084155,0
+UCON.US,D,20221213,000000,24.42,24.42,24.32,24.35,285284,0
+UCON.US,D,20221214,000000,24.39,24.5562,24.29,24.47,289522,0
+UCON.US,D,20221215,000000,24.42,24.49,24.35,24.38,576644,0
+UCON.US,D,20221216,000000,24.35,24.45,24.344,24.42,237391,0
+UCON.US,D,20221219,000000,24.36,24.41,24.3,24.36,470233,0
+UCON.US,D,20221220,000000,24.29,24.35,24.27,24.31,1100676,0
+UCON.US,D,20221221,000000,24.33,24.36,24.31,24.36,489467,0
+UCON.US,D,20221222,000000,24.31,24.38,24.31,24.31,442316,0
+UCON.US,D,20221223,000000,24.21,24.23,24.1386,24.22,1518543,0
+UCON.US,D,20221227,000000,24.21,24.22,24.15,24.15,312446,0
+UCON.US,D,20221228,000000,24.17,24.185,24.11,24.17,797694,0
+UCON.US,D,20221229,000000,24.15,24.18,24.08,24.15,1299645,0
+UCON.US,D,20221230,000000,24.11,24.1586,24.05,24.11,995513,0
+UCON.US,D,20230103,000000,24.13,24.2535,24.08,24.12,332641,0
+UCON.US,D,20230104,000000,24.16,24.21,24.1357,24.18,389224,0
+UCON.US,D,20230105,000000,24.15,24.2,24.1,24.18,233267,0
+UCON.US,D,20230106,000000,24.22,24.3,24.12,24.26,1928088,0
+UCON.US,D,20230109,000000,24.3,24.37,24.27,24.37,770866,0
+UCON.US,D,20230110,000000,24.37,24.38,24.24,24.33,439495,0
+UCON.US,D,20230111,000000,24.38,24.44,24.3339,24.42,219890,0
+UCON.US,D,20230112,000000,24.51,24.55,24.45,24.55,445163,0
+UCON.US,D,20230113,000000,24.55,24.56,24.34,24.51,396000,0
+UCON.US,D,20230117,000000,24.6,24.6,24.48,24.57,568962,0
+UCON.US,D,20230118,000000,24.7,24.7,24.59,24.67,894014,0
+UCON.US,D,20230119,000000,24.67,24.67,24.56,24.65,382587,0
+UCON.US,D,20230120,000000,24.67,24.67,24.58,24.64,401966,0
+UCON.US,D,20230123,000000,24.63,24.63,24.5357,24.59,1534097,0
+UCON.US,D,20230124,000000,24.51,24.55,24.4157,24.52,293914,0
+UCON.US,D,20230125,000000,24.62,24.65,24.45,24.65,156471,0
+UCON.US,D,20230126,000000,24.61,24.61,24.48,24.58,412943,0
+UCON.US,D,20230127,000000,24.58,24.58,24.53,24.56,176415,0
+UCON.US,D,20230130,000000,24.55,24.58,24.49,24.49,438906,0
+UCON.US,D,20230131,000000,24.56,24.57,24.53,24.56,426189,0
+UCON.US,D,20230201,000000,24.59,24.7,24.57,24.66,552213,0
+UCON.US,D,20230202,000000,24.74,24.77,24.65,24.72,465071,0
+UCON.US,D,20230203,000000,24.66,24.7099,24.61,24.64,247674,0
+UCON.US,D,20230206,000000,24.58,24.5894,24.52,24.55,243067,0
+UCON.US,D,20230207,000000,24.55,24.56,24.49,24.53,506525,0
+UCON.US,D,20230208,000000,24.56,24.5799,24.5,24.55,470775,0
+UCON.US,D,20230209,000000,24.62,24.62,24.4827,24.56,601531,0
+UCON.US,D,20230210,000000,24.52,24.52,24.3,24.3,828877,0
+UCON.US,D,20230213,000000,24.4,24.43,24.3701,24.42,276673,0
+UCON.US,D,20230214,000000,24.43,24.43,24.33,24.36,257422,0
+UCON.US,D,20230215,000000,24.34,24.3799,24.3,24.36,222224,0
+UCON.US,D,20230216,000000,24.31,24.39,24.187,24.24,1457399,0
+UCON.US,D,20230217,000000,24.23,24.28,24.19,24.25,368692,0
+UCON.US,D,20230221,000000,24.17,24.21,24.1,24.1,336393,0
+UCON.US,D,20230222,000000,24.05,24.1,24,24.02,498505,0
+UCON.US,D,20230223,000000,24.06,24.12,24.03,24.07,209918,0
+UCON.US,D,20230224,000000,24.07,24.076,23.98,24,338620,0
+UCON.US,D,20230227,000000,24.08,24.08,24.0002,24.02,219470,0
+UCON.US,D,20230228,000000,24.02,24.02,23.9701,24.02,223092,0
+UCON.US,D,20230301,000000,24,24,23.91,23.91,356583,0
+UCON.US,D,20230302,000000,23.89,23.99,23.86,23.93,672194,0
+UCON.US,D,20230303,000000,23.98,24.052,23.94,23.98,295611,0
+UCON.US,D,20230306,000000,24.01,24.02,23.96,23.96,378213,0
+UCON.US,D,20230307,000000,24,24.01,23.9,23.9,256589,0
+UCON.US,D,20230308,000000,23.91,24.05,23.84,23.87,527044,0
+UCON.US,D,20230309,000000,23.84,23.93,23.84,23.89,323196,0
+UCON.US,D,20230310,000000,24.03,24.06,23.98,24,220111,0
+UCON.US,D,20230313,000000,24.08,24.21,24.06,24.1,265805,0
+UCON.US,D,20230314,000000,24.14,24.14,24.03,24.03,198118,0
+UCON.US,D,20230315,000000,24.16,24.2,24.05,24.09,645701,0
+UCON.US,D,20230316,000000,24.17,24.2,24.01,24.1,217564,0
+UCON.US,D,20230317,000000,24.11,24.23,24.09,24.1,117372,0
+UCON.US,D,20230320,000000,24.19,24.29,24.15,24.2,191246,0
+UCON.US,D,20230321,000000,24.25,24.36,24.1688,24.36,293247,0
+UCON.US,D,20230322,000000,24.29,24.3999,24.17,24.38,373662,0
+UCON.US,D,20230323,000000,24.33,24.45,24.33,24.4,216253,0
+UCON.US,D,20230324,000000,24.35,24.4242,24.25,24.27,156323,0
+UCON.US,D,20230327,000000,24.27,24.2999,24.17,24.22,222830,0
+UCON.US,D,20230328,000000,24.16,24.23,24.1,24.12,216518,0
+UCON.US,D,20230329,000000,24.13,24.21,24.1,24.18,202542,0
+UCON.US,D,20230330,000000,24.21,24.2599,24.15,24.24,280054,0
+UCON.US,D,20230331,000000,24.19,24.28,24.19,24.21,320531,0
+UCON.US,D,20230403,000000,24.23,24.36,24.23,24.25,498557,0
+UCON.US,D,20230404,000000,24.29,24.41,24.24,24.38,251968,0
+UCON.US,D,20230405,000000,24.38,24.47,24.36,24.47,233903,0
+UCON.US,D,20230406,000000,24.39,24.39,24.28,24.32,662034,0
+UCON.US,D,20230410,000000,24.27,24.27,24.2,24.22,401625,0
+UCON.US,D,20230411,000000,24.27,24.2999,24.2037,24.24,632666,0
+UCON.US,D,20230412,000000,24.35,24.35,24.26,24.3,242663,0
+UCON.US,D,20230413,000000,24.28,24.35,24.28,24.33,168954,0
+UCON.US,D,20230414,000000,24.27,24.3699,24.25,24.27,132099,0
+UCON.US,D,20230417,000000,24.26,24.3,24.2039,24.22,274788,0
+UCON.US,D,20230418,000000,24.26,24.32,24.2106,24.27,277437,0
+UCON.US,D,20230419,000000,24.22,24.26,24.18,24.21,498587,0
+UCON.US,D,20230420,000000,24.26,24.37,24.26,24.37,774909,0
+UCON.US,D,20230421,000000,24.28,24.39,24.21,24.39,593911,0
+UCON.US,D,20230424,000000,24.43,24.45,24.4,24.43,229279,0
+UCON.US,D,20230425,000000,24.42,24.5097,24.42,24.49,311823,0
+UCON.US,D,20230426,000000,24.53,24.5384,24.45,24.5,237928,0
+UCON.US,D,20230427,000000,24.47,24.49,24.427,24.49,171201,0
+UCON.US,D,20230428,000000,24.54,24.57,24.49,24.57,182927,0
+UCON.US,D,20230501,000000,24.51,24.53,24.45,24.45,679046,0
+UCON.US,D,20230502,000000,24.49,24.56,24.48,24.56,322748,0
+UCON.US,D,20230503,000000,24.61,24.64,24.54,24.58,375433,0
+UCON.US,D,20230504,000000,24.61,24.67,24.58,24.59,414078,0
+UCON.US,D,20230505,000000,24.61,24.61,24.51,24.56,180517,0
+UCON.US,D,20230508,000000,24.53,24.55,24.4942,24.54,266380,0
+UCON.US,D,20230509,000000,24.54,24.54,24.44,24.54,553306,0
+UCON.US,D,20230510,000000,24.55,24.58,24.52,24.57,212179,0
+UCON.US,D,20230511,000000,24.59,24.6923,24.46,24.46,439076,0
+UCON.US,D,20230512,000000,24.61,24.6359,24.51,24.51,314942,0
+UCON.US,D,20230515,000000,24.51,24.56,24.46,24.51,512892,0
+UCON.US,D,20230516,000000,24.46,24.5099,24.38,24.4,403340,0
+UCON.US,D,20230517,000000,24.43,24.43,24.3,24.31,350190,0
+UCON.US,D,20230518,000000,24.33,24.39,24.3035,24.31,588577,0
+UCON.US,D,20230519,000000,24.31,24.36,24.23,24.26,1645496,0
+UCON.US,D,20230522,000000,24.45,24.45,24.287,24.33,207639,0
+UCON.US,D,20230523,000000,24.19,24.2394,24.17,24.19,468374,0
+UCON.US,D,20230524,000000,24.26,24.35,24.186,24.29,647490,0
+UCON.US,D,20230525,000000,24.3,24.3,24.09,24.25,422316,0
+UCON.US,D,20230526,000000,24.21,24.24,24.16,24.2,406901,0
+UCON.US,D,20230530,000000,24.28,24.28,24.23,24.28,426290,0
+UCON.US,D,20230531,000000,24.31,24.36,24.2534,24.34,533621,0
+UCON.US,D,20230601,000000,24.32,24.378,24.28,24.29,450634,0
+UCON.US,D,20230602,000000,24.34,24.35,24.28,24.34,464679,0
+UCON.US,D,20230605,000000,24.32,24.3694,24.2215,24.36,341222,0
+UCON.US,D,20230606,000000,24.37,24.42,24.29,24.42,406696,0
+UCON.US,D,20230607,000000,24.38,24.38,24.2524,24.28,594638,0
+UCON.US,D,20230608,000000,24.33,24.38,24.28,24.38,268445,0
+UCON.US,D,20230609,000000,24.33,24.3347,24.244,24.27,426760,0
+UCON.US,D,20230612,000000,24.31,24.32,24.25,24.29,266504,0
+UCON.US,D,20230613,000000,24.36,24.41,24.225,24.24,207417,0
+UCON.US,D,20230614,000000,24.28,24.31,24.18,24.24,334813,0
+UCON.US,D,20230615,000000,24.29,24.3,24.22,24.25,1342286,0
+UCON.US,D,20230616,000000,24.27,24.3599,24.1601,24.27,536234,0
+UCON.US,D,20230620,000000,24.41,24.41,24.25,24.29,282131,0
+UCON.US,D,20230621,000000,24.29,24.3088,24.2274,24.24,215740,0
+UCON.US,D,20230622,000000,24.25,24.4,24.22,24.23,239576,0
+UCON.US,D,20230623,000000,24.28,24.3,24.22,24.24,176734,0
+UCON.US,D,20230626,000000,24.27,24.36,24.24,24.28,146750,0
+UCON.US,D,20230627,000000,24.23,24.28,24.14,24.28,381512,0
+UCON.US,D,20230628,000000,24.28,24.28,24.16,24.23,200960,0
+UCON.US,D,20230629,000000,24.13,24.28,24.0653,24.08,1370702,0
+UCON.US,D,20230630,000000,24.13,24.17,24.08,24.17,634921,0
+UCON.US,D,20230703,000000,24.17,24.2091,24.07,24.13,272561,0
+UCON.US,D,20230705,000000,24.1,24.19,24.03,24.03,498424,0
+UCON.US,D,20230706,000000,23.96,23.98,23.91,23.95,470911,0
+UCON.US,D,20230707,000000,23.97,24.03,23.8586,23.97,687347,0
+UCON.US,D,20230710,000000,24,24.06,23.96,24.02,437123,0
+UCON.US,D,20230711,000000,24.05,24.14,24.0101,24.12,220634,0
+UCON.US,D,20230712,000000,24.18,24.38,24.17,24.38,641245,0
+UCON.US,D,20230713,000000,24.26,24.38,24.26,24.38,606995,0
+UCON.US,D,20230714,000000,24.29,24.35,24.24,24.27,390690,0
+UCON.US,D,20230717,000000,24.24,24.3123,24.23,24.23,534132,0
+UCON.US,D,20230718,000000,24.27,24.32,24.22,24.27,289120,0
+UCON.US,D,20230719,000000,24.33,24.36,24.28,24.34,423282,0
+UCON.US,D,20230720,000000,24.28,24.3499,24.2,24.27,625467,0
+UCON.US,D,20230721,000000,24.28,24.28,24.17,24.2,480289,0
+UCON.US,D,20230724,000000,24.26,24.3,24.17,24.21,366620,0
+UCON.US,D,20230725,000000,24.12,24.2102,24.11,24.13,630533,0
+UCON.US,D,20230726,000000,24.2,24.3,24.16,24.28,477688,0
+UCON.US,D,20230727,000000,24.26,24.2766,24.185,24.23,421582,0
+UCON.US,D,20230728,000000,24.29,24.32,24.19,24.32,522771,0
+UCON.US,D,20230731,000000,24.36,24.38,24.2545,24.37,686832,0
+UCON.US,D,20230801,000000,24.34,24.36,24.27,24.35,449949,0
+UCON.US,D,20230802,000000,24.23,24.39,24.23,24.39,233904,0
+UCON.US,D,20230803,000000,24.25,24.3,24.2101,24.3,158541,0
+UCON.US,D,20230804,000000,24.26,24.35,24.26,24.35,397646,0
+UCON.US,D,20230807,000000,24.36,24.38,24.32,24.35,231106,0
+UCON.US,D,20230808,000000,24.35,24.38,24.3317,24.36,369040,0
+UCON.US,D,20230809,000000,24.33,24.41,24.25,24.33,514851,0
+UCON.US,D,20230810,000000,24.36,24.4,24.32,24.35,296765,0
+UCON.US,D,20230811,000000,24.25,24.37,24.21,24.37,574535,0
+UCON.US,D,20230814,000000,24.27,24.27,24.2,24.2,352412,0
+UCON.US,D,20230815,000000,24.15,24.24,24.15,24.23,396997,0
+UCON.US,D,20230816,000000,24.23,24.2599,24.1895,24.23,353981,0
+UCON.US,D,20230817,000000,24.19,24.205,24.14,24.2,308186,0
+UCON.US,D,20230818,000000,24.18,24.2399,24.16,24.16,258954,0
+UCON.US,D,20230821,000000,24.07,24.17,24.07,24.14,274066,0
+UCON.US,D,20230822,000000,24.05,24.0799,24.0101,24.04,260875,0
+UCON.US,D,20230823,000000,24.11,24.165,23.98,23.98,299199,0
+UCON.US,D,20230824,000000,24.14,24.159,24.1061,24.12,317398,0
+UCON.US,D,20230825,000000,24.07,24.22,24.065,24.22,241970,0
+UCON.US,D,20230828,000000,24.21,24.21,24.15,24.2,951121,0
+UCON.US,D,20230829,000000,24.2,24.27,24.145,24.27,349484,0
+UCON.US,D,20230830,000000,24.3,24.31,24.25,24.28,299415,0
+UCON.US,D,20230831,000000,24.32,24.32,24.2847,24.3,351422,0
+UCON.US,D,20230901,000000,24.34,24.34,24.26,24.31,184710,0
+UCON.US,D,20230905,000000,24.26,24.26,24.15,24.16,468229,0
+UCON.US,D,20230906,000000,24.16,24.1691,24.09,24.11,287740,0
+UCON.US,D,20230907,000000,24.14,24.23,24.1,24.23,789469,0
+UCON.US,D,20230908,000000,24.25,24.26,24.21,24.22,343256,0
+UCON.US,D,20230911,000000,24.2,24.23,24.17,24.23,345914,0
+UCON.US,D,20230912,000000,24.21,24.22,24.15,24.15,224736,0
+UCON.US,D,20230913,000000,24.2,24.27,24.1801,24.27,711811,0
+UCON.US,D,20230914,000000,24.25,24.2722,24.23,24.26,542869,0
+UCON.US,D,20230915,000000,24.2,24.25,24.2,24.24,309236,0
+UCON.US,D,20230918,000000,24.2,24.235,24.18,24.19,236034,0
+UCON.US,D,20230919,000000,24.26,24.26,24.191,24.24,667747,0
+UCON.US,D,20230920,000000,24.22,24.24,24.155,24.16,408650,0
+UCON.US,D,20230921,000000,24.15,24.16,24.11,24.13,679424,0
+UCON.US,D,20230922,000000,24.05,24.08,24.03,24.06,250736,0
+UCON.US,D,20230925,000000,24.01,24.0699,23.99,24.02,245506,0
+UCON.US,D,20230926,000000,24.02,24.03,23.95,23.95,295038,0
+UCON.US,D,20230927,000000,23.97,24.02,23.88,23.9,704303,0
+UCON.US,D,20230928,000000,23.91,23.94,23.87,23.92,1099874,0
+UCON.US,D,20230929,000000,24.01,24.015,23.9,23.9,524032,0
+UCON.US,D,20231002,000000,23.85,23.905,23.81,23.83,286325,0
+UCON.US,D,20231003,000000,23.81,23.84,23.58,23.58,527555,0
+UCON.US,D,20231004,000000,23.75,23.8,23.735,23.77,566133,0
+UCON.US,D,20231005,000000,23.85,23.8625,23.81,23.84,370925,0
+UCON.US,D,20231006,000000,23.7,23.79,23.665,23.67,1113101,0
+UCON.US,D,20231009,000000,23.82,23.97,23.8,23.97,544471,0
+UCON.US,D,20231010,000000,23.84,23.8999,23.84,23.88,551660,0
+UCON.US,D,20231011,000000,23.85,23.935,23.71,23.71,622124,0
+UCON.US,D,20231012,000000,23.9,23.9,23.8,23.83,391878,0
+UCON.US,D,20231013,000000,23.88,23.9699,23.68,23.68,281030,0
+UCON.US,D,20231016,000000,23.79,23.82,23.74,23.76,296067,0
+UCON.US,D,20231017,000000,23.76,23.76,23.62,23.63,423103,0
+UCON.US,D,20231018,000000,23.61,23.665,23.59,23.6,406692,0
+UCON.US,D,20231019,000000,23.54,23.61,23.53,23.56,386636,0
+UCON.US,D,20231020,000000,23.59,23.6399,23.51,23.51,942350,0
+UCON.US,D,20231023,000000,23.56,23.65,23.5,23.58,320246,0
+UCON.US,D,20231024,000000,23.56,23.6,23.545,23.59,518003,0
+UCON.US,D,20231025,000000,23.58,23.58,23.52,23.54,331692,0
+UCON.US,D,20231026,000000,23.61,23.63,23.45,23.63,562568,0
+UCON.US,D,20231027,000000,23.66,23.66,23.51,23.64,327162,0
+UCON.US,D,20231030,000000,23.63,23.63,23.58,23.63,338770,0
+UCON.US,D,20231031,000000,23.62,23.66,23.59,23.66,367061,0
+UCON.US,D,20231101,000000,23.59,23.75,23.59,23.75,395163,0
+UCON.US,D,20231102,000000,23.81,23.84,23.8,23.82,457700,0
+UCON.US,D,20231103,000000,23.98,24,23.93,24,348304,0
+UCON.US,D,20231106,000000,23.96,23.975,23.89,23.89,281558,0
+UCON.US,D,20231107,000000,23.95,23.97,23.905,23.94,327395,0
+UCON.US,D,20231108,000000,23.98,24.0299,23.93,23.97,498398,0
+UCON.US,D,20231109,000000,23.97,23.98,23.83,23.94,1190822,0
+UCON.US,D,20231110,000000,23.88,23.94,23.82,23.94,242006,0
+UCON.US,D,20231113,000000,23.9,23.94,23.7809,23.94,263403,0
+UCON.US,D,20231114,000000,24.01,24.07,23.88,23.88,300817,0
+UCON.US,D,20231115,000000,24.13,24.13,24,24.06,564167,0
+UCON.US,D,20231116,000000,24.07,24.1,24.038,24.09,840284,0
+UCON.US,D,20231117,000000,24.06,24.14,24.06,24.13,402979,0
+UCON.US,D,20231120,000000,24.08,24.22,24.08,24.22,518022,0
+UCON.US,D,20231121,000000,24.12,24.12,23.939,24.05,587843,0
+UCON.US,D,20231122,000000,24.14,24.1699,24.04,24.09,297273,0
+UCON.US,D,20231124,000000,24.09,24.09,24,24.02,114892,0
+UCON.US,D,20231127,000000,24.05,24.07,24.03,24.06,349045,0
+UCON.US,D,20231128,000000,24.08,24.2,24.0501,24.19,623339,0
+UCON.US,D,20231129,000000,24.29,24.29,24.22,24.22,347169,0
+UCON.US,D,20231130,000000,24.3,24.3,24.0115,24.22,3315956,0
+UCON.US,D,20231201,000000,24.23,24.38,24.19,24.38,652016,0
+UCON.US,D,20231204,000000,24.37,24.37,24.28,24.32,632695,0
+UCON.US,D,20231205,000000,24.37,24.45,24.32,24.45,1150979,0
+UCON.US,D,20231206,000000,24.38,24.48,24.35,24.48,718565,0
+UCON.US,D,20231207,000000,24.41,24.46,24.375,24.46,828311,0
+UCON.US,D,20231208,000000,24.32,24.36,24.32,24.33,423017,0
+UCON.US,D,20231211,000000,24.29,24.34,24.29,24.34,232964,0
+UCON.US,D,20231212,000000,24.38,24.405,24.3,24.36,655761,0
+UCON.US,D,20231213,000000,24.34,24.72,24.34,24.57,1426841,0
+UCON.US,D,20231214,000000,24.63,24.7499,24.63,24.67,600642,0
+UCON.US,D,20231215,000000,24.66,24.705,24.6199,24.66,688249,0
+UCON.US,D,20231218,000000,24.69,24.69,24.58,24.58,885138,0
+UCON.US,D,20231219,000000,24.77,24.77,24.4613,24.68,526545,0
+UCON.US,D,20231220,000000,24.69,24.79,24.62,24.79,641317,0
+UCON.US,D,20231221,000000,24.79,24.8499,24.74,24.77,639351,0
+UCON.US,D,20231222,000000,24.71,24.72,24.6211,24.69,681043,0
+UCON.US,D,20231226,000000,24.63,24.6999,24.62,24.67,421076,0
+UCON.US,D,20231227,000000,24.76,24.7662,24.64,24.76,540946,0
+UCON.US,D,20231228,000000,24.75,24.79,24.7012,24.79,1044397,0
+UCON.US,D,20231229,000000,24.77,24.77,24.71,24.74,496232,0
+UCON.US,D,20240102,000000,24.73,24.73,24.6375,24.69,509418,0
+UCON.US,D,20240103,000000,24.6,24.76,24.555,24.76,1621161,0
+UCON.US,D,20240104,000000,24.59,24.6699,24.56,24.6,356303,0
+UCON.US,D,20240105,000000,24.57,24.6499,24.5429,24.575,1103610,0
+UCON.US,D,20240108,000000,24.65,24.65,24.595,24.61,849684,0
+UCON.US,D,20240109,000000,24.64,24.65,24.61,24.64,488246,0
+UCON.US,D,20240110,000000,24.7,24.7,24.6,24.64,1658638,0
+UCON.US,D,20240111,000000,24.67,24.72,24.64,24.72,688087,0
+UCON.US,D,20240112,000000,24.83,24.83,24.76,24.8,1006011,0
+UCON.US,D,20240116,000000,24.81,24.81,24.69,24.72,831284,0
+UCON.US,D,20240117,000000,24.66,24.67,24.62,24.67,475695,0
+UCON.US,D,20240118,000000,24.66,24.6699,24.63,24.65,430962,0
+UCON.US,D,20240119,000000,24.65,24.65,24.6,24.64,808891,0
+UCON.US,D,20240122,000000,24.68,24.7,24.62,24.67,1128372,0
+UCON.US,D,20240123,000000,24.6,24.6,24.52,24.55,753271,0
+UCON.US,D,20240124,000000,24.61,24.6199,24.5153,24.54,542935,0
+UCON.US,D,20240125,000000,24.58,24.61,24.55,24.6,546480,0
+UCON.US,D,20240126,000000,24.55,24.62,24.55,24.62,503919,0
+UCON.US,D,20240129,000000,24.66,24.68,24.63,24.68,612891,0
+UCON.US,D,20240130,000000,24.74,24.74,24.63,24.68,936677,0
+UCON.US,D,20240131,000000,24.78,24.78,24.69,24.75,1228652,0
+UCON.US,D,20240201,000000,24.78,24.85,24.74,24.85,1267615,0
+UCON.US,D,20240202,000000,24.78,24.78,24.64,24.68,665842,0
+UCON.US,D,20240205,000000,24.58,24.6208,24.555,24.59,656449,0
+UCON.US,D,20240206,000000,24.57,24.65,24.57,24.63,786580,0
+UCON.US,D,20240207,000000,24.65,24.67,24.58,24.62,1151812,0
+UCON.US,D,20240208,000000,24.68,24.68,24.57,24.61,708981,0
+UCON.US,D,20240209,000000,24.66,24.66,24.5652,24.62,1021765,0
+UCON.US,D,20240212,000000,24.62,24.66,24.6,24.63,1274392,0
+UCON.US,D,20240213,000000,24.55,24.55,24.46,24.49,817531,0
+UCON.US,D,20240214,000000,24.51,24.54,24.49,24.54,316251,0
+UCON.US,D,20240215,000000,24.58,24.5891,24.53,24.56,517022,0
+UCON.US,D,20240216,000000,24.57,24.5867,24.52,24.56,346459,0
+UCON.US,D,20240220,000000,24.51,24.59,24.51,24.55,875612,0
+UCON.US,D,20240221,000000,24.49,24.49,24.42,24.43,592257,0
+UCON.US,D,20240222,000000,24.5,24.5,24.38,24.41,966115,0
+UCON.US,D,20240223,000000,24.45,24.47,24.42,24.47,499755,0
+UCON.US,D,20240226,000000,24.51,24.51,24.41,24.44,584671,0
+UCON.US,D,20240227,000000,24.46,24.47,24.43,24.45,417001,0
+UCON.US,D,20240228,000000,24.46,24.49,24.45,24.49,323991,0
+UCON.US,D,20240229,000000,24.54,24.54,24.47,24.49,345455,0
+UCON.US,D,20240301,000000,24.52,24.56,24.4609,24.55,445777,0
+UCON.US,D,20240304,000000,24.61,24.61,24.52,24.54,408387,0
+UCON.US,D,20240305,000000,24.58,24.605,24.5599,24.58,416106,0
+UCON.US,D,20240306,000000,24.6,24.66,24.54,24.57,936549,0
+UCON.US,D,20240307,000000,24.64,24.67,24.61,24.67,400487,0
+UCON.US,D,20240308,000000,24.72,24.72,24.68,24.69,372818,0
+UCON.US,D,20240311,000000,24.73,24.73,24.67,24.68,499554,0
+UCON.US,D,20240312,000000,24.69,24.69,24.625,24.66,327182,0
+UCON.US,D,20240313,000000,24.61,24.65,24.605,24.64,436805,0
+UCON.US,D,20240314,000000,24.57,24.58,24.54,24.58,377155,0
+UCON.US,D,20240315,000000,24.57,24.57,24.53,24.54,564746,0
+UCON.US,D,20240318,000000,24.59,24.59,24.52,24.54,264752,0
+UCON.US,D,20240319,000000,24.56,24.6199,24.55,24.57,664480,0
+UCON.US,D,20240320,000000,24.61,24.64,24.57,24.63,429671,0
+UCON.US,D,20240321,000000,24.58,24.58,24.52,24.56,740232,0
+UCON.US,D,20240322,000000,24.59,24.59,24.57,24.57,532617,0
+UCON.US,D,20240325,000000,24.57,24.6159,24.54,24.57,337779,0
+UCON.US,D,20240326,000000,24.55,24.59,24.5401,24.58,479200,0
+UCON.US,D,20240327,000000,24.6,24.63,24.57,24.61,1251108,0
+UCON.US,D,20240328,000000,24.62,24.62,24.58,24.6,520608,0
+UCON.US,D,20240401,000000,24.49,24.57,24.49,24.51,1132447,0
+UCON.US,D,20240402,000000,24.48,24.5,24.45,24.5,609499,0
+UCON.US,D,20240403,000000,24.45,24.53,24.44,24.53,504517,0
+UCON.US,D,20240404,000000,24.51,24.56,24.51,24.56,454313,0
+UCON.US,D,20240405,000000,24.5,24.5286,24.49,24.49,300182,0
+UCON.US,D,20240408,000000,24.5,24.5,24.41,24.41,496183,0
+UCON.US,D,20240409,000000,24.43,24.52,24.43,24.5,324032,0
+UCON.US,D,20240410,000000,24.37,24.3899,24.305,24.31,369149,0
+UCON.US,D,20240411,000000,24.33,24.33,24.27,24.3,398766,0
+UCON.US,D,20240412,000000,24.38,24.38,24.33,24.34,1525233,0
+UCON.US,D,20240415,000000,24.32,24.32,24.23,24.27,310468,0
+UCON.US,D,20240416,000000,24.21,24.24,24.19,24.23,320047,0
+UCON.US,D,20240417,000000,24.27,24.3,24.24,24.27,279522,0
+UCON.US,D,20240418,000000,24.3,24.3,24.22,24.23,467276,0
+UCON.US,D,20240419,000000,24.29,24.32,24.24,24.25,734861,0
+UCON.US,D,20240422,000000,24.27,24.28,24.2446,24.275,257418,0
+UCON.US,D,20240423,000000,24.14,24.23,24.14,24.22,465972,0
+UCON.US,D,20240424,000000,24.21,24.21,24.17,24.18,282251,0
+UCON.US,D,20240425,000000,24.16,24.16,24.09,24.145,497066,0
+UCON.US,D,20240426,000000,24.19,24.19,24.165,24.18,295253,0
+UCON.US,D,20240429,000000,24.21,24.23,24.1601,24.21,338037,0
+UCON.US,D,20240430,000000,24.18,24.2084,24.15,24.16,931550,0
+UCON.US,D,20240501,000000,24.17,24.265,24.17,24.23,850084,0
+UCON.US,D,20240502,000000,24.25,24.3,24.21,24.295,510402,0
+UCON.US,D,20240503,000000,24.41,24.41,24.35,24.38,541199,0
+UCON.US,D,20240506,000000,24.42,24.42,24.3855,24.4,774172,0
+UCON.US,D,20240507,000000,24.41,24.44,24.41,24.43,354683,0
+UCON.US,D,20240508,000000,24.42,24.42,24.3802,24.39,477164,0
+UCON.US,D,20240509,000000,24.39,24.445,24.37,24.44,355235,0
+UCON.US,D,20240510,000000,24.38,24.43,24.38,24.4,1221621,0
+UCON.US,D,20240513,000000,24.45,24.45,24.4,24.4,392036,0
+UCON.US,D,20240514,000000,24.41,24.48,24.36,24.43,696257,0
+UCON.US,D,20240515,000000,24.55,24.56,24.51,24.56,361714,0
+UCON.US,D,20240516,000000,24.57,24.57,24.53,24.54,495096,0
+UCON.US,D,20240517,000000,24.54,24.54,24.49,24.5,367651,0
+UCON.US,D,20240520,000000,24.5,24.5,24.47,24.47,452949,0
+UCON.US,D,20240521,000000,24.41,24.41,24.3867,24.4,937516,0
+UCON.US,D,20240522,000000,24.36,24.395,24.36,24.37,345690,0
+UCON.US,D,20240523,000000,24.36,24.36,24.3,24.31,643577,0
+UCON.US,D,20240524,000000,24.34,24.345,24.3,24.33,745676,0
+UCON.US,D,20240528,000000,24.38,24.38,24.29,24.31,384239,0
+UCON.US,D,20240529,000000,24.27,24.28,24.24,24.28,560496,0
+UCON.US,D,20240530,000000,24.31,24.31,24.28,24.3,771548,0
+UCON.US,D,20240531,000000,24.36,24.37,24.33,24.365,432950,0
+UCON.US,D,20240603,000000,24.35,24.4451,24.35,24.44,594654,0
+UCON.US,D,20240604,000000,24.49,24.4975,24.45,24.49,772488,0
+UCON.US,D,20240605,000000,24.49,24.52,24.478,24.52,678911,0
+UCON.US,D,20240606,000000,24.54,24.54,24.51,24.53,1246442,0
+UCON.US,D,20240607,000000,24.47,24.47,24.43,24.44,319845,0
+UCON.US,D,20240610,000000,24.44,24.44,24.4,24.43,707892,0
+UCON.US,D,20240611,000000,24.45,24.48,24.42,24.48,748333,0
+UCON.US,D,20240612,000000,24.57,24.62,24.53,24.54,530258,0
+UCON.US,D,20240613,000000,24.59,24.64,24.58,24.6125,811594,0
+UCON.US,D,20240614,000000,24.61,24.62,24.58,24.595,437709,0
+UCON.US,D,20240617,000000,24.55,24.57,24.54,24.57,486334,0
+UCON.US,D,20240618,000000,24.59,24.635,24.58,24.615,742969,0
+UCON.US,D,20240620,000000,24.58,24.64,24.5738,24.6,462022,0
+UCON.US,D,20240621,000000,24.62,24.62,24.58,24.6,442304,0
+UCON.US,D,20240624,000000,24.57,24.6,24.57,24.58,263193,0
+UCON.US,D,20240625,000000,24.63,24.63,24.56,24.58,1148775,0
+UCON.US,D,20240626,000000,24.56,24.5818,24.51,24.54,437328,0
+UCON.US,D,20240627,000000,24.46,24.485,24.455,24.47,400015,0
+UCON.US,D,20240628,000000,24.5,24.58,24.44,24.45,430524,0
+UCON.US,D,20240701,000000,24.39,24.42,24.375,24.39,631728,0
+UCON.US,D,20240702,000000,24.43,24.445,24.401,24.42,487814,0
+UCON.US,D,20240703,000000,24.43,24.5299,24.43,24.49,384089,0
+UCON.US,D,20240705,000000,24.57,24.65,24.52,24.65,409655,0
+UCON.US,D,20240708,000000,24.56,24.59,24.49,24.51,649775,0
+UCON.US,D,20240709,000000,24.58,24.58,24.53,24.57,744658,0
+UCON.US,D,20240710,000000,24.71,24.71,24.555,24.58,889536,0
+UCON.US,D,20240711,000000,24.67,24.6788,24.63,24.65,717035,0
+UCON.US,D,20240712,000000,24.75,24.75,24.68,24.7,522061,0
+UCON.US,D,20240715,000000,24.68,24.7097,24.68,24.685,681188,0
+UCON.US,D,20240716,000000,24.76,24.76,24.68,24.72,737010,0
+UCON.US,D,20240717,000000,24.72,24.7699,24.69,24.72,851473,0
+UCON.US,D,20240718,000000,24.73,24.73,24.7,24.71,408627,0
+UCON.US,D,20240719,000000,24.71,24.71,24.67,24.67,136296,0
+UCON.US,D,20240722,000000,24.67,24.69,24.67,24.68,273403,0
+UCON.US,D,20240723,000000,24.6,24.62,24.58,24.595,773272,0
+UCON.US,D,20240724,000000,24.62,24.62,24.58,24.585,596218,0
+UCON.US,D,20240725,000000,24.64,24.64,24.57,24.58,856074,0
+UCON.US,D,20240726,000000,24.62,24.66,24.62,24.655,1070516,0
+UCON.US,D,20240729,000000,24.63,24.69,24.63,24.68,1092233,0
+UCON.US,D,20240730,000000,24.68,24.69,24.6591,24.69,473445,0
+UCON.US,D,20240731,000000,24.71,24.77,24.68,24.76,818899,0
+UCON.US,D,20240801,000000,24.84,24.85,24.79,24.825,813785,0
+UCON.US,D,20240802,000000,24.9,24.98,24.887,24.97,2062318,0
+UCON.US,D,20240805,000000,25.04,25.08,24.89,24.89,984067,0
+UCON.US,D,20240806,000000,24.93,24.93,24.82,24.91,976772,0
+UCON.US,D,20240807,000000,24.88,24.93,24.86,24.87,997519,0
+UCON.US,D,20240808,000000,24.86,24.869,24.82,24.86,768189,0
+UCON.US,D,20240809,000000,24.91,24.91,24.87,24.88,1008178,0
+UCON.US,D,20240812,000000,24.9,24.92,24.8701,24.91,533466,0
+UCON.US,D,20240813,000000,24.99,24.9913,24.94,24.97,368705,0
+UCON.US,D,20240814,000000,24.97,25,24.97,25,691886,0
+UCON.US,D,20240815,000000,24.99,24.99,24.92,24.955,650431,0
+UCON.US,D,20240816,000000,24.99,24.99,24.92,24.96,993869,0
+UCON.US,D,20240819,000000,24.98,24.99,24.965,24.99,683581,0
+UCON.US,D,20240820,000000,25.05,25.05,25,25.01,825401,0
+UCON.US,D,20240821,000000,24.94,24.9898,24.91,24.96,720107,0
+UCON.US,D,20240822,000000,24.95,24.95,24.91,24.93,959749,0
+UCON.US,D,20240823,000000,24.97,25.0099,24.92,24.98,551650,0
+UCON.US,D,20240826,000000,25.01,25.0288,24.98,25,662898,0
+UCON.US,D,20240827,000000,25,25.01,24.97,25.01,671288,0
+UCON.US,D,20240828,000000,25.03,25.0399,24.98,25,1297385,0
+UCON.US,D,20240829,000000,24.99,25.01,24.96,25.01,729210,0
+UCON.US,D,20240830,000000,25.03,25.05,24.96,24.98,676635,0
+UCON.US,D,20240903,000000,25,25.03,24.98,25.01,635992,0
+UCON.US,D,20240904,000000,25.03,25.1299,25.01,25.07,736361,0
+UCON.US,D,20240905,000000,25.1,25.13,25.06,25.11,623343,0
+UCON.US,D,20240906,000000,25.15,25.18,25.095,25.14,893915,0
+UCON.US,D,20240909,000000,25.13,25.16,25.11,25.145,456651,0
+UCON.US,D,20240910,000000,25.15,25.22,25.1467,25.2,922504,0
+UCON.US,D,20240911,000000,25.18,25.2999,25.12,25.19,1571268,0
+UCON.US,D,20240912,000000,25.18,25.2,25.16,25.2,721235,0
+UCON.US,D,20240913,000000,25.22,25.24,25.2,25.22,607963,0
+UCON.US,D,20240916,000000,25.25,25.26,25.2375,25.25,549056,0
+UCON.US,D,20240917,000000,25.23,25.25,25.215,25.24,918028,0
+UCON.US,D,20240918,000000,25.25,25.305,25.21,25.24,621858,0
+UCON.US,D,20240919,000000,25.26,25.2745,25.23,25.27,1031246,0
+UCON.US,D,20240920,000000,25.31,25.3391,25.2137,25.27,439373,0
+UCON.US,D,20240923,000000,25.27,25.27,25.22,25.245,444275,0
+UCON.US,D,20240924,000000,25.25,25.28,25.21,25.28,579434,0
+UCON.US,D,20240925,000000,25.3,25.31,25.2,25.21,616430,0
+UCON.US,D,20240926,000000,25.14,25.15,25.1,25.14,751131,0
+UCON.US,D,20240927,000000,25.18,25.2291,25.1337,25.17,742701,0
+UCON.US,D,20240930,000000,25.2,25.21,25.1201,25.13,554731,0
+UCON.US,D,20241001,000000,25.13,25.27,25.1112,25.15,919641,0
+UCON.US,D,20241002,000000,25.13,25.16,25.12,25.16,891256,0
+UCON.US,D,20241003,000000,25.15,25.18,25.1,25.16,667641,0
+UCON.US,D,20241004,000000,25.05,25.0897,24.99,25.01,729864,0
+UCON.US,D,20241007,000000,24.96,24.9869,24.931,24.95,492807,0
+UCON.US,D,20241008,000000,24.93,25.04,24.93,24.97,827010,0
+UCON.US,D,20241009,000000,24.95,25.08,24.92,24.95,399441,0
+UCON.US,D,20241010,000000,24.98,24.9972,24.915,24.96,441901,0
+UCON.US,D,20241011,000000,25,25.0699,24.9001,24.97,554301,0
+UCON.US,D,20241014,000000,24.93,24.95,24.92,24.95,320692,0
+UCON.US,D,20241015,000000,24.97,25.02,24.96,24.99,766243,0
+UCON.US,D,20241016,000000,24.99,25.01,24.985,25.01,547200,0
+UCON.US,D,20241017,000000,25.03,25.07,24.96,25,931308,0
+UCON.US,D,20241018,000000,25.04,25.04,24.98,24.99,673018,0
+UCON.US,D,20241021,000000,24.98,24.98,24.9,24.92,568945,0
+UCON.US,D,20241022,000000,24.85,24.85,24.78,24.8,362296,0
+UCON.US,D,20241023,000000,24.79,24.81,24.74,24.76,510162,0
+UCON.US,D,20241024,000000,24.79,24.8399,24.75,24.77,758619,0
+UCON.US,D,20241025,000000,24.8,24.8599,24.74,24.755,381205,0
+UCON.US,D,20241028,000000,24.76,24.76,24.7101,24.74,768245,0
+UCON.US,D,20241029,000000,24.74,24.74,24.68,24.73,1186292,0
+UCON.US,D,20241030,000000,24.75,24.83,24.71,24.72,652449,0
+UCON.US,D,20241031,000000,24.72,24.8,24.66,24.71,778435,0
+UCON.US,D,20241101,000000,24.73,24.7799,24.64,24.65,1167188,0
+UCON.US,D,20241104,000000,24.69,24.85,24.67,24.7,685569,0
+UCON.US,D,20241105,000000,24.72,24.75,24.66,24.75,962793,0
+UCON.US,D,20241106,000000,24.66,24.745,24.61,24.67,1645144,0
+UCON.US,D,20241107,000000,24.7,24.77,24.7,24.76,759323,0
+UCON.US,D,20241108,000000,24.79,24.86,24.76,24.78,833728,0
+UCON.US,D,20241111,000000,24.75,24.78,24.73,24.75,637996,0
+UCON.US,D,20241112,000000,24.73,24.74,24.6535,24.67,1088322,0
+UCON.US,D,20241113,000000,24.6844,24.7399,24.66,24.69,575549,0
+UCON.US,D,20241114,000000,24.68,24.7188,24.66,24.66,739937,0
+UCON.US,D,20241115,000000,24.634,24.72,24.6199,24.7,721607,0
+UCON.US,D,20241118,000000,24.7,24.71,24.66,24.71,463922,0
+UCON.US,D,20241119,000000,24.72,24.75,24.71,24.73,946819,0
+UCON.US,D,20241120,000000,24.73,24.77,24.69,24.75,565331,0
+UCON.US,D,20241121,000000,24.65,24.71,24.63,24.66,775098,0
+UCON.US,D,20241122,000000,24.65,24.675,24.61,24.64,643071,0
+UCON.US,D,20241125,000000,24.72,24.75,24.7026,24.75,816509,0
+UCON.US,D,20241126,000000,24.71,24.76,24.71,24.75,981546,0
+UCON.US,D,20241127,000000,24.82,24.82,24.7512,24.79,489540,0
+UCON.US,D,20241129,000000,24.84,24.8991,24.79,24.8,272968,0
+UCON.US,D,20241202,000000,24.7786,24.8891,24.7786,24.83,496223,0
+UCON.US,D,20241203,000000,24.9,24.9,24.81,24.82,727477,0
+UCON.US,D,20241204,000000,24.7942,24.86,24.771,24.85,808850,0
+UCON.US,D,20241205,000000,24.857,24.88,24.83,24.88,804806,0
+UCON.US,D,20241206,000000,24.9599,24.9599,24.88,24.92,409740,0
+UCON.US,D,20241209,000000,24.89,24.92,24.874,24.89,617753,0
+UCON.US,D,20241210,000000,24.87,24.89,24.85,24.88,370694,0
+UCON.US,D,20241211,000000,24.914,24.9189,24.85,24.87,495566,0
+UCON.US,D,20241212,000000,24.87,24.87,24.81,24.81,706676,0
+UCON.US,D,20241213,000000,24.8,24.8,24.66,24.67,576109,0
+UCON.US,D,20241216,000000,24.68,24.6893,24.66,24.66,778455,0
+UCON.US,D,20241217,000000,24.6698,24.6899,24.6443,24.67,567089,0
+UCON.US,D,20241218,000000,24.71,24.71,24.56,24.66,611435,0
+UCON.US,D,20241219,000000,24.5419,24.59,24.54,24.56,936325,0
+UCON.US,D,20241220,000000,24.58,24.61,24.57,24.59,1071439,0
+UCON.US,D,20241223,000000,24.6036,24.6036,24.56,24.57,730273,0
+UCON.US,D,20241224,000000,24.58,24.5873,24.5219,24.55,436954,0
+UCON.US,D,20241226,000000,24.53,24.59,24.5121,24.58,372171,0
+UCON.US,D,20241227,000000,24.6499,24.6499,24.55,24.59,556640,0
+UCON.US,D,20241230,000000,24.6672,24.6672,24.6101,24.64,1371305,0
+UCON.US,D,20241231,000000,24.74,24.74,24.63,24.65,586129,0
+UCON.US,D,20250102,000000,24.64,24.7,24.62,24.65,1010887,0
+UCON.US,D,20250103,000000,24.645,24.66,24.62,24.64,518182,0
+UCON.US,D,20250106,000000,24.64,24.6699,24.6101,24.64,803055,0
+UCON.US,D,20250107,000000,24.6364,24.6752,24.5812,24.61,847954,0
+UCON.US,D,20250108,000000,24.595,24.62,24.5801,24.62,939409,0
+UCON.US,D,20250110,000000,24.52,24.584,24.51,24.52,822334,0
+UCON.US,D,20250113,000000,24.472,24.51,24.47,24.5,791194,0
+UCON.US,D,20250114,000000,24.495,24.52,24.49,24.52,685456,0
+UCON.US,D,20250115,000000,24.6899,24.6899,24.6,24.63,683523,0
+UCON.US,D,20250116,000000,24.64,24.69,24.61,24.69,975457,0
+UCON.US,D,20250117,000000,24.6928,24.72,24.67,24.68,657048,0
+UCON.US,D,20250121,000000,24.66,24.71,24.66,24.71,559877,0
+UCON.US,D,20250122,000000,24.62,24.66,24.58,24.59,585824,0
+UCON.US,D,20250123,000000,24.585,24.61,24.57,24.6,685344,0
+UCON.US,D,20250124,000000,24.62,24.63,24.5911,24.61,661412,0
+UCON.US,D,20250127,000000,24.661,24.68,24.63,24.65,1165711,0
+UCON.US,D,20250128,000000,24.625,24.7,24.625,24.7,960932,0
+UCON.US,D,20250129,000000,24.69,24.72,24.643571,24.68,780733,0
+UCON.US,D,20250130,000000,24.71,24.73,24.67,24.7,1227755,0
+UCON.US,D,20250131,000000,24.76,24.76,24.6713,24.7,725686,0
+UCON.US,D,20250203,000000,24.695,24.71,24.66,24.67,1223858,0
+UCON.US,D,20250204,000000,24.615,24.71,24.615,24.7,872422,0
+UCON.US,D,20250205,000000,24.74,24.76,24.72,24.75,702388,0
+UCON.US,D,20250206,000000,24.71,24.76,24.7,24.74,1159340,0
+UCON.US,D,20250207,000000,24.7,24.7298,24.7,24.71,788102,0
+UCON.US,D,20250210,000000,24.715,24.74,24.71,24.72,614668,0
+UCON.US,D,20250211,000000,24.69,24.71,24.67,24.7,1415406,0
+UCON.US,D,20250212,000000,24.65,24.682,24.55,24.64,1829048,0
+UCON.US,D,20250213,000000,24.62,24.7499,24.62,24.66,950309,0
+UCON.US,D,20250214,000000,24.73,24.76,24.7,24.73,435074,0
+UCON.US,D,20250218,000000,24.67,24.7511,24.67,24.69,1197630,0
+UCON.US,D,20250219,000000,24.69,24.72,24.69,24.72,371727,0
+UCON.US,D,20250220,000000,24.75,24.75,24.72,24.73,547146,0
+UCON.US,D,20250221,000000,24.6722,24.69,24.66,24.68,701659,0
+UCON.US,D,20250224,000000,24.7062,24.74,24.6706,24.74,607077,0
+UCON.US,D,20250225,000000,24.77,24.8,24.74,24.77,551473,0
+UCON.US,D,20250226,000000,24.8011,24.82,24.7201,24.82,643993,0
+UCON.US,D,20250227,000000,24.83,24.84,24.775,24.84,968825,0
+UCON.US,D,20250228,000000,24.835,24.9,24.835,24.9,831437,0
+UCON.US,D,20250303,000000,24.874,24.95,24.87,24.95,910120,0
+UCON.US,D,20250304,000000,24.99,24.99,24.91,24.93,1348752,0
+UCON.US,D,20250305,000000,24.92,24.95,24.865,24.88,503593,0
+UCON.US,D,20250306,000000,24.9,24.9499,24.86,24.89,680218,0
+UCON.US,D,20250307,000000,24.8701,24.94,24.86,24.88,988277,0
+UCON.US,D,20250310,000000,24.93,24.93,24.9018,24.91,1101765,0
+UCON.US,D,20250311,000000,24.9,24.94,24.898,24.9,2084873,0
+UCON.US,D,20250312,000000,24.885,24.89,24.83,24.87,974653,0
+UCON.US,D,20250313,000000,24.85,24.89,24.84,24.89,1468315,0
+UCON.US,D,20250314,000000,24.79,24.89,24.79,24.85,884032,0
+UCON.US,D,20250317,000000,24.85,24.88,24.78,24.84,1834092,0
+UCON.US,D,20250318,000000,24.82,24.85,24.8004,24.82,2754133,0
+UCON.US,D,20250319,000000,24.7501,24.865,24.7501,24.81,2128772,0
+UCON.US,D,20250320,000000,24.86,24.86,24.79,24.81,731536,0
+UCON.US,D,20250321,000000,24.82,24.85,24.81,24.82,997405,0
+UCON.US,D,20250324,000000,24.8,24.923,24.7663,24.77,620027,0
+UCON.US,D,20250325,000000,24.82,24.83,24.77,24.79,936012,0
+UCON.US,D,20250326,000000,24.72,24.8499,24.72,24.785,650028,0
+UCON.US,D,20250327,000000,24.7,24.72,24.69,24.7,365481,0
+UCON.US,D,20250328,000000,24.78,24.8,24.73,24.77,1319163,0
+UCON.US,D,20250331,000000,24.75,24.78,24.73,24.75,664574,0
+UCON.US,D,20250401,000000,24.7562,24.78,24.7511,24.76,1614339,0
+UCON.US,D,20250402,000000,24.79,24.819,24.74,24.75,631608,0
+UCON.US,D,20250403,000000,24.8,24.8949,24.7138,24.82,1342550,0
+UCON.US,D,20250404,000000,24.8368,24.92,24.765,24.78,4905183,0
+UCON.US,D,20250407,000000,24.77,24.77,24.59,24.69,1857861,0
+UCON.US,D,20250408,000000,24.57,24.7,24.57,24.61,1069470,0
+UCON.US,D,20250409,000000,24.6,24.65,24.4607,24.64,1881818,0
+UCON.US,D,20250410,000000,24.5747,24.61,24.53,24.54,1519393,0
+UCON.US,D,20250411,000000,24.3888,24.52,24.38,24.48,984131,0
+UCON.US,D,20250414,000000,24.5655,24.58,24.49,24.57,433415,0
+UCON.US,D,20250415,000000,24.6299,24.6299,24.5159,24.57,781396,0
+UCON.US,D,20250416,000000,24.6182,24.6299,24.5413,24.59,1996697,0
+UCON.US,D,20250417,000000,24.65,24.65,24.59,24.62,1170289,0
+UCON.US,D,20250421,000000,24.6197,24.69,24.57,24.58,621534,0
+UCON.US,D,20250422,000000,24.6699,24.6699,24.5,24.51,616387,0
+UCON.US,D,20250423,000000,24.59,24.61,24.5,24.53,1039040,0
+UCON.US,D,20250424,000000,24.63,24.64,24.57,24.59,518118,0
+UCON.US,D,20250425,000000,24.64,24.66,24.5919,24.65,777066,0
+UCON.US,D,20250428,000000,24.6101,24.69,24.6101,24.68,1136542,0
+UCON.US,D,20250429,000000,24.6927,24.71,24.6801,24.7,429519,0
+UCON.US,D,20250430,000000,24.7999,24.7999,24.6601,24.73,365561,0
+UCON.US,D,20250501,000000,24.71,24.77,24.7,24.71,1123383,0
+UCON.US,D,20250502,000000,24.67,24.709,24.67,24.69,765823,0
+UCON.US,D,20250505,000000,24.66,24.7,24.64,24.65,1073371,0
+UCON.US,D,20250506,000000,24.6602,24.68,24.65,24.67,902409,0
+UCON.US,D,20250507,000000,24.7399,24.7399,24.665,24.71,1247210,0
+UCON.US,D,20250508,000000,24.7,24.74,24.63,24.68,1233906,0
+UCON.US,D,20250509,000000,24.9099,24.9099,24.65,24.68,856605,0
+UCON.US,D,20250512,000000,24.64,24.67,24.64,24.64,514496,0
+UCON.US,D,20250513,000000,24.69,24.7,24.66,24.67,1717847,0
+UCON.US,D,20250514,000000,24.6406,24.67,24.56,24.57,657585,0
+UCON.US,D,20250515,000000,24.5401,24.6399,24.5401,24.62,740835,0
+UCON.US,D,20250516,000000,24.73,24.73,24.62,24.66,1156813,0
+UCON.US,D,20250519,000000,24.585,24.66,24.58,24.66,629862,0
+UCON.US,D,20250520,000000,24.6799,24.6799,24.61,24.63,979136,0
+UCON.US,D,20250521,000000,24.5277,24.54,24.465,24.475,615028,0
+UCON.US,D,20250522,000000,24.44,24.51,24.43,24.51,2571495,0
+UCON.US,D,20250523,000000,24.5799,24.5799,24.51,24.53,455561,0
+UCON.US,D,20250527,000000,24.56,24.63,24.56,24.62,821868,0
+UCON.US,D,20250528,000000,24.616,24.62,24.58,24.6,414053,0
+UCON.US,D,20250529,000000,24.67,24.67,24.625,24.65,616383,0
+UCON.US,D,20250530,000000,24.655,24.72,24.655,24.71,716965,0
+UCON.US,D,20250602,000000,24.6926,24.6989,24.66,24.67,722204,0
+UCON.US,D,20250603,000000,24.7,24.7199,24.6222,24.68,716148,0
+UCON.US,D,20250604,000000,24.7205,24.78,24.7008,24.76,877209,0
+UCON.US,D,20250605,000000,24.73,24.8025,24.71,24.73,1175614,0
+UCON.US,D,20250606,000000,24.64,24.72,24.62,24.64,423606,0
+UCON.US,D,20250609,000000,24.62,24.68,24.62,24.65,873990,0
+UCON.US,D,20250610,000000,24.76,24.76,24.67,24.68,546121,0
+UCON.US,D,20250611,000000,24.705,24.77,24.7,24.73,1184734,0
+UCON.US,D,20250612,000000,24.7307,24.8,24.7307,24.79,534787,0
+UCON.US,D,20250613,000000,24.73,24.77,24.71,24.73,379979,0
+UCON.US,D,20250616,000000,24.725,24.7699,24.71,24.72,356247,0
+UCON.US,D,20250617,000000,24.743,24.76,24.7209,24.76,367341,0
+UCON.US,D,20250618,000000,24.79,24.81,24.73,24.76,836371,0
+UCON.US,D,20250620,000000,24.73,24.81,24.7009,24.8,693985,0
+UCON.US,D,20250623,000000,24.7701,24.87,24.7701,24.84,560295,0
+UCON.US,D,20250624,000000,24.8198,24.9,24.8198,24.885,342388,0
+UCON.US,D,20250625,000000,24.8926,24.91,24.86,24.9,2867065,0
+UCON.US,D,20250626,000000,24.82,24.87,24.82,24.87,1220706,0
+UCON.US,D,20250627,000000,24.909,24.909,24.8251,24.84,691104,0
+UCON.US,D,20250630,000000,24.88,24.91,24.86,24.89,1124813,0
+UCON.US,D,20250701,000000,24.9394,24.95,24.86,24.88,1378714,0
+UCON.US,D,20250702,000000,24.8999,24.8999,24.85,24.88,617414,0
+UCON.US,D,20250703,000000,24.85,24.8699,24.84,24.85,331094,0
+UCON.US,D,20250707,000000,24.81,24.84,24.78,24.8,368313,0
+UCON.US,D,20250708,000000,24.755,24.78,24.72,24.77,599979,0
+UCON.US,D,20250709,000000,24.78,24.84,24.78,24.84,382418,0
+UCON.US,D,20250710,000000,24.82,24.85,24.81,24.84,597740,0
+UCON.US,D,20250711,000000,24.8499,24.8499,24.77,24.78,321842,0
+UCON.US,D,20250714,000000,24.7207,24.82,24.7207,24.82,547180,0
+UCON.US,D,20250715,000000,24.76,24.8,24.72,24.728,803432,0
+UCON.US,D,20250716,000000,24.7501,24.83,24.731,24.795,1421225,0
+UCON.US,D,20250717,000000,24.81,24.83,24.747,24.82,718755,0
+UCON.US,D,20250718,000000,24.8005,24.87,24.8005,24.84,453155,0
+UCON.US,D,20250721,000000,24.895,24.92,24.89,24.895,330160,0
+UCON.US,D,20250722,000000,24.81,24.84,24.7801,24.82,462838,0
+UCON.US,D,20250723,000000,24.8103,24.83,24.79,24.81,375773,0
+UCON.US,D,20250724,000000,24.76,24.81,24.76,24.795,709786,0
+UCON.US,D,20250725,000000,24.8097,24.83,24.79,24.825,295252,0
+UCON.US,D,20250728,000000,24.8237,24.8237,24.7912,24.81,1156276,0
+UCON.US,D,20250729,000000,24.82,24.8781,24.81,24.87,731037,0
+UCON.US,D,20250730,000000,24.8235,24.86,24.8001,24.82,379566,0
+UCON.US,D,20250731,000000,24.84,24.86,24.82,24.83,401758,0
+UCON.US,D,20250801,000000,24.91,24.95,24.89,24.95,560169,0
+UCON.US,D,20250804,000000,24.95,24.98,24.9411,24.98,512370,0
+UCON.US,D,20250805,000000,24.96,24.9868,24.945,24.96,476674,0
+UCON.US,D,20250806,000000,24.9439,24.97,24.915,24.96,936796,0
+UCON.US,D,20250807,000000,24.98,24.99,24.94,24.95,763408,0
+UCON.US,D,20250808,000000,24.9318,24.95,24.91,24.92,662617,0
+UCON.US,D,20250811,000000,24.93,24.94,24.91,24.915,403030,0
+UCON.US,D,20250812,000000,24.91,24.9344,24.89,24.93,907611,0
+UCON.US,D,20250813,000000,24.9915,25,24.9713,24.99,869595,0
+UCON.US,D,20250814,000000,25,25,24.94,24.95,383909,0
+UCON.US,D,20250815,000000,24.96,24.9738,24.93,24.94,324188,0
+UCON.US,D,20250818,000000,24.9207,24.98,24.92,24.94,382941,0
+UCON.US,D,20250819,000000,24.9994,24.9994,24.94,24.96,238758,0
+UCON.US,D,20250820,000000,24.94,24.97,24.94,24.97,514891,0
+UCON.US,D,20250821,000000,24.8,24.8408,24.8,24.83,402283,0
+UCON.US,D,20250822,000000,24.8799,24.94,24.8001,24.94,581143,0
+UCON.US,D,20250825,000000,24.94,24.94,24.9,24.915,425097,0
+UCON.US,D,20250826,000000,24.905,24.95,24.8573,24.945,423105,0
+UCON.US,D,20250827,000000,24.925,24.97,24.91,24.96,546290,0
+UCON.US,D,20250828,000000,24.9965,25,24.965,24.97,508831,0
+UCON.US,D,20250829,000000,24.9932,24.9932,24.93,24.98,474311,0
+UCON.US,D,20250902,000000,24.94,24.94,24.9008,24.935,331053,0
+UCON.US,D,20250903,000000,24.93,25.02,24.93,25,634441,0
+UCON.US,D,20250904,000000,25.0623,25.07,25.0122,25.06,347694,0
+UCON.US,D,20250905,000000,25.1043,25.18,25.1,25.15,328639,0
+UCON.US,D,20250908,000000,25.2399,25.2399,25.19,25.2,359672,0
+UCON.US,D,20250909,000000,25.19,25.225,25.1502,25.19,733912,0
+UCON.US,D,20250910,000000,25.2399,25.24,25.1695,25.2,1643752,0
+UCON.US,D,20250911,000000,25.25,25.295,25.2,25.25,574146,0
+UCON.US,D,20250912,000000,25.2577,25.2577,25.1818,25.24,776578,0
+UCON.US,D,20250915,000000,25.2987,25.3,25.2201,25.28,617116,0
+UCON.US,D,20250916,000000,25.29,25.31,25.2627,25.28,468484,0
+UCON.US,D,20250917,000000,25.2301,25.4,25.19,25.19,442105,0
+UCON.US,D,20250918,000000,25.2656,25.27,25.2047,25.25,708595,0
+UCON.US,D,20250919,000000,25.3099,25.3099,25.18,25.28,773122,0
+UCON.US,D,20250922,000000,25.245,25.29,25.22,25.25,1232227,0
+UCON.US,D,20250923,000000,25.3299,25.3299,25.25,25.29,592540,0
+UCON.US,D,20250924,000000,25.34,25.34,25.25,25.26,465132,0
+UCON.US,D,20250925,000000,25.1532,25.1532,25.09,25.11,400538,0
+UCON.US,D,20250926,000000,25.14,25.16,25.12,25.14,383814,0
+UCON.US,D,20250929,000000,25.17,25.2,25.1509,25.2,420309,0
+UCON.US,D,20250930,000000,25.196,25.24,25.15,25.18845,599671,0
+UCON.US,D,20251001,000000,25.22,25.26,25.2,25.24,548702,0
+UCON.US,D,20251002,000000,25.23,25.29,25.22,25.27,509981,0
+UCON.US,D,20251003,000000,25.33,25.33,25.24,25.25,469729,0
+UCON.US,D,20251006,000000,25.28,25.28,25.2,25.22,673446,0
+UCON.US,D,20251007,000000,25.2395,25.265,25.21,25.24,632104,0
+UCON.US,D,20251008,000000,25.2339,25.27,25.21,25.21,531352,0
+UCON.US,D,20251009,000000,25.2299,25.24,25.17,25.17,1790211,0
+UCON.US,D,20251010,000000,25.24,25.2656,25.23,25.25,1653308,0
+UCON.US,D,20251013,000000,25.2485,25.29,25.224,25.27,1054028,0
+UCON.US,D,20251014,000000,25.29,25.32,25.23,25.29,602163,0
+UCON.US,D,20251015,000000,25.32,25.36,25.3038,25.325,934660,0
+UCON.US,D,20251016,000000,25.362,25.3787,25.3201,25.36,353773,0
+UCON.US,D,20251017,000000,25.38,25.38,25.33,25.36,749242,0
+UCON.US,D,20251020,000000,25.365,25.39,25.35,25.38,306324,0
+UCON.US,D,20251021,000000,25.28,25.3199,25.28,25.302,437670,0
+UCON.US,D,20251022,000000,25.28,25.31,25.2749,25.305,409455,0
+UCON.US,D,20251023,000000,25.295,25.3185,25.27,25.28,260644,0
+UCON.US,D,20251024,000000,25.285,25.31,25.28,25.3,326213,0
+UCON.US,D,20251027,000000,25.29,25.33,25.2818,25.32,344085,0
+UCON.US,D,20251028,000000,25.33,25.35,25.3192,25.35,273310,0
+UCON.US,D,20251029,000000,25.325,25.34,25.25,25.26,620071,0
+UCON.US,D,20251030,000000,25.1947,25.245,25.1947,25.22,458192,0
+UCON.US,D,20251031,000000,25.2224,25.25,25.2,25.2,542193,0
+UCON.US,D,20251103,000000,25.193,25.205,25.1628,25.19,403345,0
+UCON.US,D,20251104,000000,25.17,25.21,25.17,25.2,422837,0
+UCON.US,D,20251105,000000,25.2,25.2,25.1545,25.165,442061,0
+UCON.US,D,20251106,000000,25.2189,25.22,25.195,25.22,423644,0
+UCON.US,D,20251107,000000,25.209,25.22,25.19,25.21,367258,0
+UCON.US,D,20251110,000000,25.22,25.23,25.2,25.21,401714,0
+UCON.US,D,20251111,000000,25.24,25.28,25.215,25.27,401423,0
+UCON.US,D,20251112,000000,25.25,25.27,25.2435,25.26,641123,0
+UCON.US,D,20251113,000000,25.2325,25.24,25.2,25.21,564964,0
+UCON.US,D,20251114,000000,25.21,25.22,25.18,25.2,556799,0
+UCON.US,D,20251117,000000,25.2167,25.2167,25.1765,25.19,397418,0
+UCON.US,D,20251118,000000,25.1593,25.21,25.1593,25.21,709954,0
+UCON.US,D,20251119,000000,25.21,25.239,25.16,25.16,388591,0
+UCON.US,D,20251120,000000,25.23,25.25,25.1601,25.22,695811,0
+UCON.US,D,20251121,000000,25.14,25.17,25.13,25.15,459283,0
+UCON.US,D,20251124,000000,25.195,25.2,25.168,25.195,337013,0
+UCON.US,D,20251125,000000,25.2399,25.25,25.2,25.245,324903,0
+UCON.US,D,20251126,000000,25.245,25.28,25.2302,25.27,521792,0
+UCON.US,D,20251128,000000,25.2955,25.3099,25.25,25.26,324544,0
+UCON.US,D,20251201,000000,25.22,25.24,25.18,25.21,597617,0
+UCON.US,D,20251202,000000,25.2022,25.23,25.1946,25.22,1269615,0
+UCON.US,D,20251203,000000,25.25,25.27,25.1901,25.26,659593,0
+UCON.US,D,20251204,000000,25.52,25.625,25.22,25.24,423977,0
+UCON.US,D,20251205,000000,25.223,25.2499,25.2,25.2,340260,0
+UCON.US,D,20251208,000000,25.21,25.22,25.15,25.16,806115,0
+UCON.US,D,20251209,000000,25.16,25.17,25.12,25.13,479954,0
+UCON.US,D,20251210,000000,25.12,25.19,25.11,25.17,388936,0
+UCON.US,D,20251211,000000,25.216,25.216,25.16,25.165,509053,0
+UCON.US,D,20251212,000000,24.99,25.05,24.99,25.015,1354878,0
+UCON.US,D,20251215,000000,25.035,25.0747,25.02,25.03,504168,0
+UCON.US,D,20251216,000000,25.06,25.12,25.05,25.11,1189707,0
+UCON.US,D,20251217,000000,25.075,25.11,25.075,25.1,593404,0
+UCON.US,D,20251218,000000,25.1441,25.16,25.115,25.155,680363,0
+UCON.US,D,20251219,000000,25.1581,25.16,25.1001,25.14,448713,0
+UCON.US,D,20251222,000000,25.1212,25.1499,25.07,25.13,410444,0
+UCON.US,D,20251223,000000,25.19,25.19,25.0601,25.13,512174,0
+UCON.US,D,20251224,000000,25.13,25.185,25.104,25.18,366819,0
+UCON.US,D,20251226,000000,25.205,25.2099,25.145,25.17,463250,0
+UCON.US,D,20251229,000000,25.124,25.25,25.124,25.2,546817,0
+UCON.US,D,20251230,000000,25.1803,25.21,25.17,25.21,814226,0
+UCON.US,D,20251231,000000,25.1792,25.2,25.1401,25.17,465311,0
+UCON.US,D,20260102,000000,25.23,25.23,25.1,25.175,573960,0
+UCON.US,D,20260105,000000,25.19,25.2,25.15,25.18,855990,0
+UCON.US,D,20260106,000000,25.19,25.2,25.14,25.2,697620,0
+UCON.US,D,20260107,000000,25.1909,25.22,25.15,25.2,1313637,0
+UCON.US,D,20260108,000000,25.175,25.19,25.13,25.18,564741,0
+UCON.US,D,20260109,000000,25.1626,25.21,25.1,25.195,888975,0
+UCON.US,D,20260112,000000,25.19,25.21,25.17,25.2,452916,0
+UCON.US,D,20260113,000000,25.19,25.22,25.19,25.215,762502,0
+UCON.US,D,20260114,000000,25.195,25.25,25.195,25.23,616347,0
+UCON.US,D,20260115,000000,25.235,25.26,25.21,25.215,562325,0
+UCON.US,D,20260116,000000,25.23,25.25,25.19,25.195,430017,0
+UCON.US,D,20260120,000000,25.135,25.15,25.12,25.133,522907,0
+UCON.US,D,20260121,000000,25.02,25.11,25.0113,25.09,722036,0
+UCON.US,D,20260122,000000,25.1399,25.1399,25.061,25.09,800231,0
+UCON.US,D,20260123,000000,25.1253,25.1253,25.09,25.11,875918,0
+UCON.US,D,20260126,000000,25.1164,25.145,25.091,25.12,498701,0
+UCON.US,D,20260127,000000,25.1499,25.15,25.1077,25.12,565445,0
+UCON.US,D,20260128,000000,25.105,25.14,25.0701,25.11,771425,0
+UCON.US,D,20260129,000000,25.1288,25.15,25.09,25.15,677771,0
+UCON.US,D,20260130,000000,25.1665,25.1691,25.1115,25.13,513088,0
+UCON.US,D,20260202,000000,25.08,25.32,25.08,25.12,474736,0
+UCON.US,D,20260203,000000,25.13,25.17,25.09,25.14,725952,0
+UCON.US,D,20260204,000000,25.1,25.1799,25.0761,25.14,580199,0
+UCON.US,D,20260205,000000,25.101,25.19,25.101,25.19,607781,0
+UCON.US,D,20260206,000000,25.2148,25.23,25.17,25.2,498044,0
+UCON.US,D,20260209,000000,25.2,25.24,25.17,25.22,484873,0
+UCON.US,D,20260210,000000,25.28,25.28,25.2315,25.28,433890,0
+UCON.US,D,20260211,000000,25.25,25.31,25.23,25.245,526834,0
+UCON.US,D,20260212,000000,25.28,25.31,25.24,25.31,408187,0
+UCON.US,D,20260213,000000,25.3327,25.36,25.3327,25.35,497121,0
+UCON.US,D,20260217,000000,25.4399,25.4399,25.285,25.35,405783,0
+UCON.US,D,20260218,000000,25.3494,25.36,25.33,25.335,407371,0
diff --git a/daily/us/nyse etfs/2/ugl.us.txt b/daily/us/nyse etfs/2/ugl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97b9c91b8ec1ffadaedbafe19913a6aa72a3ba22
--- /dev/null
+++ b/daily/us/nyse etfs/2/ugl.us.txt	
@@ -0,0 +1,4328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGL.US,D,20081203,000000,6.115,6.32,6.115,6.205,25820,0
+UGL.US,D,20081204,000000,6.1275,6.375,6.035,6.0675,253024,0
+UGL.US,D,20081205,000000,5.925,5.9575,5.715,5.945,274684,0
+UGL.US,D,20081208,000000,6.2675,6.375,6.05,6.1625,228972,0
+UGL.US,D,20081209,000000,6.1,6.46,6.0625,6.21,231988,0
+UGL.US,D,20081210,000000,6.725,6.7925,6.6225,6.75,315588,0
+UGL.US,D,20081211,000000,7.0925,7.2375,6.8925,6.945,940512,0
+UGL.US,D,20081212,000000,7.055,7.0775,6.875,6.9025,355992,0
+UGL.US,D,20081215,000000,7.17,7.3075,7,7.2375,1006908,0
+UGL.US,D,20081216,000000,7.2375,7.63,7.1425,7.615,558664,0
+UGL.US,D,20081217,000000,7.745,9.025,7.6625,7.75,1092212,0
+UGL.US,D,20081218,000000,7.685,7.685,7.375,7.48,471092,0
+UGL.US,D,20081219,000000,7.2525,7.2525,7.0975,7.2125,238296,0
+UGL.US,D,20081222,000000,7.315,7.63,7.275,7.3375,353256,0
+UGL.US,D,20081223,000000,7.27,7.3425,7.0325,7.185,198436,0
+UGL.US,D,20081224,000000,7.14,7.3775,7.14,7.3775,48244,0
+UGL.US,D,20081226,000000,7.3975,7.77,7.31,7.7475,264436,0
+UGL.US,D,20081229,000000,7.9175,8.495,7.7825,7.8525,921724,0
+UGL.US,D,20081230,000000,7.775,7.8225,7.675,7.8225,422064,0
+UGL.US,D,20081231,000000,7.6225,7.995,7.4775,7.9,625208,0
+UGL.US,D,20090102,000000,7.8125,7.88,7.75,7.85,314720,0
+UGL.US,D,20090105,000000,7.49,7.5475,7.25,7.5375,521648,0
+UGL.US,D,20090106,000000,7.26,7.7075,7.255,7.6425,625732,0
+UGL.US,D,20090107,000000,7.5375,7.875,7.05,7.2,368840,0
+UGL.US,D,20090108,000000,7.5,7.555,7.39,7.4975,338636,0
+UGL.US,D,20090109,000000,7.325,7.675,7.2525,7.4075,252136,0
+UGL.US,D,20090112,000000,7.05,7.0725,6.7525,6.8375,638484,0
+UGL.US,D,20090113,000000,6.9125,7,6.8425,6.8675,225960,0
+UGL.US,D,20090114,000000,6.7925,6.8975,6.63,6.7,545472,0
+UGL.US,D,20090115,000000,6.6775,6.8325,6.5425,6.805,388352,0
+UGL.US,D,20090116,000000,7.075,7.2275,7.01,7.2075,379236,0
+UGL.US,D,20090120,000000,7.3875,7.625,7.3325,7.5175,793744,0
+UGL.US,D,20090121,000000,7.4675,7.4675,7.2225,7.4425,875008,0
+UGL.US,D,20090122,000000,7.4125,7.55,7.385,7.5175,402144,0
+UGL.US,D,20090123,000000,7.8725,8.2775,7.76,8.1775,1361028,0
+UGL.US,D,20090126,000000,8.2725,8.5075,7.6675,8.2625,1894588,0
+UGL.US,D,20090127,000000,8.195,8.25,8.1125,8.1475,850180,0
+UGL.US,D,20090128,000000,8.1625,8.165,7.875,7.98,699720,0
+UGL.US,D,20090129,000000,7.9625,8.375,7.815,8.375,728552,0
+UGL.US,D,20090130,000000,8.58,8.7225,8.3875,8.7,1722432,0
+UGL.US,D,20090202,000000,8.4725,8.555,8.1975,8.2,791828,0
+UGL.US,D,20090203,000000,8.36,8.3925,7.96,8.17,999744,0
+UGL.US,D,20090204,000000,8.2225,8.345,8.17,8.275,487856,0
+UGL.US,D,20090205,000000,8.5625,8.5875,8.31,8.4675,937812,0
+UGL.US,D,20090206,000000,8.34,8.47,8.305,8.38,890484,0
+UGL.US,D,20090209,000000,8.1725,8.185,7.9825,8.095,1011712,0
+UGL.US,D,20090210,000000,8.3375,8.49,8.285,8.4575,1065584,0
+UGL.US,D,20090211,000000,8.61,9.0375,8.5875,8.8525,2396748,0
+UGL.US,D,20090212,000000,8.98,9.11,8.9075,9.0025,1591036,0
+UGL.US,D,20090213,000000,8.8625,8.94,8.7225,8.9075,1157788,0
+UGL.US,D,20090217,000000,9.4075,9.575,9.35,9.4825,3532084,0
+UGL.US,D,20090218,000000,9.425,9.8125,9.31,9.76,2000632,0
+UGL.US,D,20090219,000000,9.545,9.6725,9.4525,9.5225,2190748,0
+UGL.US,D,20090220,000000,9.975,10.1575,9.785,9.9075,2658444,0
+UGL.US,D,20090223,000000,9.685,9.9875,9.545,9.8675,1647404,0
+UGL.US,D,20090224,000000,9.86,9.86,9.2075,9.29,2286180,0
+UGL.US,D,20090225,000000,9.2775,9.595,8.9075,8.9725,2023148,0
+UGL.US,D,20090226,000000,8.87,8.96,8.6525,8.9575,2311528,0
+UGL.US,D,20090227,000000,9.1975,9.2375,8.575,8.8375,2247644,0
+UGL.US,D,20090302,000000,9.0175,9.05,8.4775,8.55,2445908,0
+UGL.US,D,20090303,000000,8.53,8.56,8.17,8.355,2004720,0
+UGL.US,D,20090304,000000,8.4125,8.4225,8.08,8.18,1954240,0
+UGL.US,D,20090305,000000,8.3275,8.7625,8.215,8.7375,2442300,0
+UGL.US,D,20090306,000000,8.735,8.9025,8.6325,8.7825,2189240,0
+UGL.US,D,20090309,000000,8.79,8.79,8.2725,8.45,1666916,0
+UGL.US,D,20090310,000000,8.235,8.25,7.885,7.9975,2851080,0
+UGL.US,D,20090311,000000,8.05,8.3075,7.945,8.1925,1594752,0
+UGL.US,D,20090312,000000,8.42,8.6125,8.37,8.5175,1599524,0
+UGL.US,D,20090313,000000,8.6875,8.6875,8.4375,8.5675,765916,0
+UGL.US,D,20090316,000000,8.3725,8.505,8.325,8.485,732812,0
+UGL.US,D,20090317,000000,8.3775,8.4175,8.2825,8.32,431696,0
+UGL.US,D,20090318,000000,8.1,8.9325,7.74,8.8725,5763140,0
+UGL.US,D,20090319,000000,8.945,9.155,8.8425,9.0975,2834196,0
+UGL.US,D,20090320,000000,8.92,9.085,8.87,8.95,1112268,0
+UGL.US,D,20090323,000000,8.9375,9.0075,8.65,8.65,1345528,0
+UGL.US,D,20090324,000000,8.4075,8.575,8.3175,8.4675,1803508,0
+UGL.US,D,20090325,000000,8.4375,8.7425,8.34,8.625,2061196,0
+UGL.US,D,20090326,000000,8.775,8.7775,8.62,8.6325,477068,0
+UGL.US,D,20090327,000000,8.425,8.4925,8.35,8.415,1228180,0
+UGL.US,D,20090330,000000,8.265,8.57,8.225,8.2875,1610452,0
+UGL.US,D,20090331,000000,8.3175,8.4125,8.195,8.3275,1338700,0
+UGL.US,D,20090401,000000,8.5175,8.5175,8.3175,8.4525,719524,0
+UGL.US,D,20090402,000000,8.055,8.125,7.87,8.04,2041848,0
+UGL.US,D,20090403,000000,8.075,8.155,7.75,7.8175,1626700,0
+UGL.US,D,20090406,000000,7.59,7.59,7.345,7.4,1979008,0
+UGL.US,D,20090407,000000,7.575,7.6975,7.555,7.65,1413144,0
+UGL.US,D,20090408,000000,7.7375,7.785,7.5625,7.6175,1107028,0
+UGL.US,D,20090409,000000,7.56,7.665,7.535,7.5525,829020,0
+UGL.US,D,20090413,000000,7.8625,7.9375,7.7875,7.8175,1024264,0
+UGL.US,D,20090414,000000,7.8275,7.8275,7.6975,7.755,487584,0
+UGL.US,D,20090415,000000,7.775,7.85,7.735,7.785,581400,0
+UGL.US,D,20090416,000000,7.74,7.75,7.4475,7.48,1824112,0
+UGL.US,D,20090417,000000,7.4625,7.4625,7.32,7.36,1253456,0
+UGL.US,D,20090420,000000,7.4975,7.7325,7.4875,7.6725,1466632,0
+UGL.US,D,20090421,000000,7.815,7.8275,7.56,7.64,1034448,0
+UGL.US,D,20090422,000000,7.665,7.8125,7.635,7.7225,537520,0
+UGL.US,D,20090423,000000,7.8,8.08,7.78,7.965,1424000,0
+UGL.US,D,20090424,000000,8.0475,8.1725,8,8.1525,905792,0
+UGL.US,D,20090427,000000,8.0825,8.16,8.0225,8.03,528540,0
+UGL.US,D,20090428,000000,7.7225,7.825,7.685,7.795,714820,0
+UGL.US,D,20090429,000000,7.8825,7.975,7.78,7.905,710972,0
+UGL.US,D,20090430,000000,7.6225,7.7875,7.58,7.7025,860520,0
+UGL.US,D,20090501,000000,7.61,7.74,7.6075,7.6575,339304,0
+UGL.US,D,20090504,000000,7.75,8.025,7.75,7.93,1244656,0
+UGL.US,D,20090505,000000,8.125,8.1325,7.795,7.8725,1234556,0
+UGL.US,D,20090506,000000,8.08,8.125,7.98,8.1,758500,0
+UGL.US,D,20090507,000000,8.21,8.2325,8.0425,8.07,1317808,0
+UGL.US,D,20090508,000000,8.135,8.195,7.985,8.1625,946988,0
+UGL.US,D,20090511,000000,8.1075,8.1775,8.09,8.1275,586440,0
+UGL.US,D,20090512,000000,8.26,8.32,8.1625,8.3125,1375116,0
+UGL.US,D,20090513,000000,8.2625,8.4425,8.245,8.36,1673408,0
+UGL.US,D,20090514,000000,8.35,8.41,8.3075,8.36,476492,0
+UGL.US,D,20090515,000000,8.37,8.5025,8.37,8.4475,1006064,0
+UGL.US,D,20090518,000000,8.4475,8.4575,8.2,8.2325,1004832,0
+UGL.US,D,20090519,000000,8.2875,8.4125,8.2875,8.34,785516,0
+UGL.US,D,20090520,000000,8.46,8.605,8.4425,8.58,1935088,0
+UGL.US,D,20090521,000000,8.5875,8.8725,8.51,8.865,2102592,0
+UGL.US,D,20090522,000000,8.9475,8.9725,8.8625,8.91,1432068,0
+UGL.US,D,20090526,000000,8.705,8.86,8.68,8.8275,1169524,0
+UGL.US,D,20090527,000000,8.8475,8.945,8.7225,8.7825,1276048,0
+UGL.US,D,20090528,000000,8.93,9.05,8.8575,8.9425,2179268,0
+UGL.US,D,20090529,000000,9.215,9.335,9.19,9.3075,1723784,0
+UGL.US,D,20090601,000000,9.375,9.41,9.1925,9.2125,1864936,0
+UGL.US,D,20090602,000000,9.3025,9.45,9.2925,9.3475,2645788,0
+UGL.US,D,20090603,000000,9.2575,9.295,8.945,8.975,1991152,0
+UGL.US,D,20090604,000000,9.1125,9.3575,9.1125,9.32,1102280,0
+UGL.US,D,20090605,000000,8.9175,9.02,8.8025,8.8175,2090364,0
+UGL.US,D,20090608,000000,8.7425,8.8225,8.615,8.79,1298796,0
+UGL.US,D,20090609,000000,8.915,8.92,8.77,8.8425,821452,0
+UGL.US,D,20090610,000000,8.9625,8.9775,8.68,8.84,1186316,0
+UGL.US,D,20090611,000000,8.7,8.96,8.6825,8.8,1391772,0
+UGL.US,D,20090612,000000,8.5625,8.6275,8.495,8.5325,1054680,0
+UGL.US,D,20090615,000000,8.4625,8.4775,8.295,8.3325,1268768,0
+UGL.US,D,20090616,000000,8.4675,8.51,8.3725,8.4675,765344,0
+UGL.US,D,20090617,000000,8.3975,8.5525,8.325,8.53,686036,0
+UGL.US,D,20090618,000000,8.5275,8.575,8.3625,8.41,616064,0
+UGL.US,D,20090619,000000,8.445,8.5125,8.4125,8.4475,505360,0
+UGL.US,D,20090622,000000,8.195,8.2275,8.1375,8.2075,1068964,0
+UGL.US,D,20090623,000000,8.225,8.2975,8.105,8.28,804044,0
+UGL.US,D,20090624,000000,8.495,8.5325,8.3,8.365,842172,0
+UGL.US,D,20090625,000000,8.485,8.525,8.425,8.5175,578652,0
+UGL.US,D,20090626,000000,8.6225,8.635,8.465,8.5175,440432,0
+UGL.US,D,20090629,000000,8.5225,8.54,8.4175,8.475,569132,0
+UGL.US,D,20090630,000000,8.45,8.4575,8.22,8.32,1998496,0
+UGL.US,D,20090701,000000,8.5175,8.6425,8.475,8.525,1147676,0
+UGL.US,D,20090702,000000,8.365,8.3825,8.295,8.335,638156,0
+UGL.US,D,20090706,000000,8.1775,8.2525,8.16,8.25,1065112,0
+UGL.US,D,20090707,000000,8.265,8.3425,8.195,8.225,610636,0
+UGL.US,D,20090708,000000,8.12,8.1425,7.885,7.955,2112184,0
+UGL.US,D,20090709,000000,8.025,8.135,7.985,8.015,949524,0
+UGL.US,D,20090710,000000,7.9675,8.0525,7.945,8.025,464200,0
+UGL.US,D,20090713,000000,7.99,8.215,7.9375,8.135,665648,0
+UGL.US,D,20090714,000000,8.255,8.28,8.2,8.24,570100,0
+UGL.US,D,20090715,000000,8.48,8.5475,8.4625,8.4875,1176744,0
+UGL.US,D,20090716,000000,8.4625,8.4775,8.3725,8.44,660828,0
+UGL.US,D,20090717,000000,8.48,8.5075,8.425,8.4325,526124,0
+UGL.US,D,20090720,000000,8.7375,8.7775,8.625,8.7,830372,0
+UGL.US,D,20090721,000000,8.7225,8.735,8.5775,8.6525,829320,0
+UGL.US,D,20090722,000000,8.5925,8.77,8.5925,8.7025,391112,0
+UGL.US,D,20090723,000000,8.655,8.8125,8.655,8.68,723776,0
+UGL.US,D,20090724,000000,8.72,8.755,8.6825,8.6975,652876,0
+UGL.US,D,20090727,000000,8.785,8.8,8.695,8.7475,842532,0
+UGL.US,D,20090728,000000,8.5625,8.5825,8.375,8.4375,1223244,0
+UGL.US,D,20090729,000000,8.3675,8.3825,8.22,8.2775,494980,0
+UGL.US,D,20090730,000000,8.34,8.4275,8.325,8.35,878344,0
+UGL.US,D,20090731,000000,8.41,8.7775,8.4,8.675,2290928,0
+UGL.US,D,20090803,000000,8.835,8.8775,8.73,8.765,942008,0
+UGL.US,D,20090804,000000,8.83,9.0125,8.7975,8.9225,800992,0
+UGL.US,D,20090805,000000,8.965,8.98,8.8125,8.925,747376,0
+UGL.US,D,20090806,000000,8.9875,9.0125,8.7575,8.89,1359956,0
+UGL.US,D,20090807,000000,8.835,8.9025,8.7125,8.73,860512,0
+UGL.US,D,20090810,000000,8.575,8.615,8.5325,8.5775,490188,0
+UGL.US,D,20090811,000000,8.5375,8.5825,8.49,8.5575,595912,0
+UGL.US,D,20090812,000000,8.5225,8.675,8.515,8.5825,673604,0
+UGL.US,D,20090813,000000,8.7475,8.79,8.685,8.72,471216,0
+UGL.US,D,20090814,000000,8.75,8.76,8.485,8.585,607224,0
+UGL.US,D,20090817,000000,8.3175,8.3725,8.2725,8.3275,572836,0
+UGL.US,D,20090818,000000,8.3625,8.4325,8.36,8.3925,529212,0
+UGL.US,D,20090819,000000,8.35,8.5325,8.3425,8.49,509476,0
+UGL.US,D,20090820,000000,8.45,8.495,8.425,8.45,344296,0
+UGL.US,D,20090821,000000,8.69,8.72,8.6525,8.695,570888,0
+UGL.US,D,20090824,000000,8.69,8.7125,8.3425,8.4475,879716,0
+UGL.US,D,20090825,000000,8.655,8.66,8.4925,8.5375,421580,0
+UGL.US,D,20090826,000000,8.525,8.5525,8.44,8.54,876740,0
+UGL.US,D,20090827,000000,8.5375,8.6325,8.4675,8.6075,579652,0
+UGL.US,D,20090828,000000,8.7775,8.785,8.7,8.7325,442340,0
+UGL.US,D,20090831,000000,8.595,8.665,8.565,8.635,403596,0
+UGL.US,D,20090901,000000,8.6375,8.7525,8.585,8.7425,742652,0
+UGL.US,D,20090902,000000,8.885,9.19,8.87,9.165,2051120,0
+UGL.US,D,20090903,000000,9.24,9.4975,9.1875,9.41,2321316,0
+UGL.US,D,20090904,000000,9.3425,9.475,9.2725,9.4375,1070456,0
+UGL.US,D,20090908,000000,9.635,9.6375,9.4,9.405,962232,0
+UGL.US,D,20090909,000000,9.505,9.575,9.2925,9.3325,886532,0
+UGL.US,D,20090910,000000,9.3225,9.5,9.2975,9.45,497564,0
+UGL.US,D,20090911,000000,9.69,9.765,9.56,9.645,980380,0
+UGL.US,D,20090914,000000,9.54,9.5825,9.45,9.495,433492,0
+UGL.US,D,20090915,000000,9.4425,9.7025,9.4225,9.6775,673148,0
+UGL.US,D,20090916,000000,9.8775,9.895,9.7925,9.8775,695332,0
+UGL.US,D,20090917,000000,9.82,9.9,9.705,9.7625,727388,0
+UGL.US,D,20090918,000000,9.8375,9.855,9.625,9.64,459364,0
+UGL.US,D,20090921,000000,9.4925,9.61,9.085,9.565,693116,0
+UGL.US,D,20090922,000000,9.86,9.86,9.7525,9.8,508168,0
+UGL.US,D,20090923,000000,9.7125,9.8425,9.615,9.6375,624576,0
+UGL.US,D,20090924,000000,9.745,9.7625,9.315,9.385,851360,0
+UGL.US,D,20090925,000000,9.295,9.3725,9.2375,9.2875,921940,0
+UGL.US,D,20090928,000000,9.32,9.42,9.285,9.295,388888,0
+UGL.US,D,20090929,000000,9.31,9.4125,9.2725,9.35,270532,0
+UGL.US,D,20090930,000000,9.535,9.6725,9.4025,9.6325,555316,0
+UGL.US,D,20091001,000000,9.64,9.64,9.4475,9.45,322064,0
+UGL.US,D,20091002,000000,9.4275,9.6375,9.4275,9.5325,641832,0
+UGL.US,D,20091005,000000,9.5625,9.8225,9.54,9.8225,664704,0
+UGL.US,D,20091006,000000,10.105,10.3275,10.095,10.2925,2364580,0
+UGL.US,D,20091007,000000,10.3075,10.355,10.2125,10.325,1379520,0
+UGL.US,D,20091008,000000,10.3775,10.675,10.315,10.675,2558468,0
+UGL.US,D,20091009,000000,10.47,10.5,10.325,10.42,903312,0
+UGL.US,D,20091012,000000,10.5175,10.6325,10.5075,10.5625,816148,0
+UGL.US,D,20091013,000000,10.5925,10.755,10.545,10.695,1084748,0
+UGL.US,D,20091014,000000,10.7125,10.7725,10.6025,10.6875,1165664,0
+UGL.US,D,20091015,000000,10.5,10.6275,10.355,10.43,790992,0
+UGL.US,D,20091016,000000,10.375,10.5625,10.3425,10.4825,556072,0
+UGL.US,D,20091019,000000,10.475,10.69,10.39,10.6875,737192,0
+UGL.US,D,20091020,000000,10.7075,10.7075,10.4675,10.53,667988,0
+UGL.US,D,20091021,000000,10.5125,10.725,10.49,10.58,891996,0
+UGL.US,D,20091022,000000,10.525,10.6475,10.455,10.615,785220,0
+UGL.US,D,20091023,000000,10.7425,10.745,10.4325,10.52,983888,0
+UGL.US,D,20091026,000000,10.5175,10.6275,10.1775,10.195,1449756,0
+UGL.US,D,20091027,000000,10.19,10.23,10.0675,10.1825,592684,0
+UGL.US,D,20091028,000000,10.115,10.2125,9.95,9.9625,1064624,0
+UGL.US,D,20091029,000000,10.1625,10.3625,10.125,10.35,665516,0
+UGL.US,D,20091030,000000,10.285,10.3425,10.1075,10.3125,770392,0
+UGL.US,D,20091102,000000,10.5025,10.655,10.455,10.5925,909708,0
+UGL.US,D,20091103,000000,10.56,11.1575,10.55,11.1225,1867772,0
+UGL.US,D,20091104,000000,11.2475,11.365,11.1125,11.23,1688996,0
+UGL.US,D,20091105,000000,11.1975,11.2675,11.1425,11.2175,877028,0
+UGL.US,D,20091106,000000,11.295,11.415,11.235,11.31,1273308,0
+UGL.US,D,20091109,000000,11.58,11.5925,11.4175,11.48,985432,0
+UGL.US,D,20091110,000000,11.4425,11.5975,11.375,11.5175,551052,0
+UGL.US,D,20091111,000000,11.7375,11.785,11.6425,11.775,791188,0
+UGL.US,D,20091112,000000,11.6775,11.75,11.45,11.4825,857324,0
+UGL.US,D,20091113,000000,11.5,11.805,11.45,11.805,856576,0
+UGL.US,D,20091116,000000,11.9925,12.305,11.9875,12.195,1431404,0
+UGL.US,D,20091117,000000,12.075,12.2725,12.0375,12.27,528700,0
+UGL.US,D,20091118,000000,12.4375,12.5125,12.2375,12.345,1407248,0
+UGL.US,D,20091119,000000,12.2525,12.3475,12.02,12.3425,1199240,0
+UGL.US,D,20091120,000000,12.2075,12.4675,12.18,12.465,766024,0
+UGL.US,D,20091123,000000,12.845,12.95,12.7,12.785,1808352,0
+UGL.US,D,20091124,000000,12.8575,12.88,12.6925,12.88,1027672,0
+UGL.US,D,20091125,000000,13.0725,13.3525,13.0475,13.305,2754124,0
+UGL.US,D,20091127,000000,12.5,13.095,12.465,12.94,2421888,0
+UGL.US,D,20091130,000000,12.8125,13.1225,12.7675,13.075,1004764,0
+UGL.US,D,20091201,000000,13.4325,13.56,13.32,13.4525,1922836,0
+UGL.US,D,20091202,000000,13.77,13.87,13.665,13.8575,2521660,0
+UGL.US,D,20091203,000000,13.725,13.9375,13.595,13.755,3068052,0
+UGL.US,D,20091204,000000,13.375,13.4125,12.3075,12.625,5353384,0
+UGL.US,D,20091207,000000,12.125,12.68,12.0825,12.45,3088764,0
+UGL.US,D,20091208,000000,12.3675,12.4375,11.8175,11.9725,2377444,0
+UGL.US,D,20091209,000000,12.105,12.3,11.6375,11.94,2171984,0
+UGL.US,D,20091210,000000,11.9175,11.98,11.7825,11.9625,819148,0
+UGL.US,D,20091211,000000,11.9,11.9425,11.5,11.625,2019096,0
+UGL.US,D,20091214,000000,11.78,11.8675,11.6625,11.82,966500,0
+UGL.US,D,20091215,000000,11.755,11.8825,11.6375,11.8125,821616,0
+UGL.US,D,20091216,000000,11.9375,12.17,11.915,12.09,1626900,0
+UGL.US,D,20091217,000000,11.635,11.74,10.17,11.2075,2874884,0
+UGL.US,D,20091218,000000,11.325,11.645,11.225,11.5375,1831972,0
+UGL.US,D,20091221,000000,11.5825,11.595,11.0875,11.1175,1583624,0
+UGL.US,D,20091222,000000,11.0725,11.1275,10.775,10.9425,2097292,0
+UGL.US,D,20091223,000000,11.0375,11.2,10.9675,11.04,1030036,0
+UGL.US,D,20091224,000000,11.2875,11.3925,11.275,11.3925,942436,0
+UGL.US,D,20091228,000000,11.4575,11.48,11.32,11.4375,501736,0
+UGL.US,D,20091229,000000,11.41,11.42,11.205,11.205,666520,0
+UGL.US,D,20091230,000000,11.04,11.1925,10.9925,11.1,771156,0
+UGL.US,D,20091231,000000,11.3025,11.335,11.1575,11.17,460028,0
+UGL.US,D,20100104,000000,11.68,11.745,11.58,11.6775,861736,0
+UGL.US,D,20100105,000000,11.6975,11.8025,11.56,11.6575,680104,0
+UGL.US,D,20100106,000000,11.8625,12.0925,11.8125,12.0325,1797764,0
+UGL.US,D,20100107,000000,11.95,11.985,11.8625,11.8775,737596,0
+UGL.US,D,20100108,000000,12.0425,12.055,11.77,12.005,933416,0
+UGL.US,D,20100111,000000,12.4275,12.4725,12.26,12.3275,1015644,0
+UGL.US,D,20100112,000000,12.21,12.3625,11.7275,11.8075,1353416,0
+UGL.US,D,20100113,000000,11.8875,12.03,11.6025,12.025,1230656,0
+UGL.US,D,20100114,000000,12.0275,12.1925,11.8725,12.135,684224,0
+UGL.US,D,20100115,000000,11.9725,11.9825,11.7875,11.8825,660016,0
+UGL.US,D,20100119,000000,11.9,12.0625,11.875,12.0275,588408,0
+UGL.US,D,20100120,000000,11.695,11.695,11.3675,11.4575,1510988,0
+UGL.US,D,20100121,000000,11.3675,11.4275,10.9775,11.135,1711904,0
+UGL.US,D,20100122,000000,11.045,11.185,10.8475,11.1,1413328,0
+UGL.US,D,20100125,000000,11.145,11.1975,11.07,11.1625,470724,0
+UGL.US,D,20100126,000000,11.0275,11.255,11.0075,11.1625,600160,0
+UGL.US,D,20100127,000000,11.1625,11.205,10.88,10.96,937300,0
+UGL.US,D,20100128,000000,11.08,11.08,10.6825,10.945,1016548,0
+UGL.US,D,20100129,000000,10.81,10.8975,10.695,10.8425,664036,0
+UGL.US,D,20100201,000000,10.9775,11.3475,10.9175,11.33,675944,0
+UGL.US,D,20100202,000000,11.4925,11.585,11.385,11.495,628444,0
+UGL.US,D,20100203,000000,11.475,11.5525,11.3375,11.39,352028,0
+UGL.US,D,20100204,000000,10.9825,10.99,10.365,10.4925,3291140,0
+UGL.US,D,20100205,000000,10.35,10.5425,10.07,10.535,2060204,0
+UGL.US,D,20100208,000000,10.4975,10.6375,10.4075,10.4275,545240,0
+UGL.US,D,20100209,000000,10.66,10.8325,10.595,10.7075,733496,0
+UGL.US,D,20100210,000000,10.6425,10.71,10.435,10.635,845116,0
+UGL.US,D,20100211,000000,10.7175,11.125,10.6875,11.055,1624084,0
+UGL.US,D,20100212,000000,10.8325,11.03,10.725,11.0225,703176,0
+UGL.US,D,20100216,000000,11.5075,11.59,11.4375,11.535,957376,0
+UGL.US,D,20100217,000000,11.5675,11.6275,11.3875,11.465,797100,0
+UGL.US,D,20100218,000000,11.5375,11.645,11.45,11.6075,1023740,0
+UGL.US,D,20100219,000000,11.47,11.69,11.3725,11.5175,853276,0
+UGL.US,D,20100222,000000,11.585,11.6125,11.3425,11.43,522008,0
+UGL.US,D,20100223,000000,11.3675,11.3775,11.1375,11.17,654432,0
+UGL.US,D,20100224,000000,11.0475,11.2325,11.0125,11.0625,578512,0
+UGL.US,D,20100225,000000,10.9375,11.3325,10.915,11.265,890880,0
+UGL.US,D,20100226,000000,11.385,11.52,11.29,11.48,441392,0
+UGL.US,D,20100301,000000,11.5025,11.585,11.4025,11.49,463012,0
+UGL.US,D,20100302,000000,11.5875,11.9125,11.5725,11.83,1117712,0
+UGL.US,D,20100303,000000,11.91,12.0625,11.865,11.955,1044164,0
+UGL.US,D,20100304,000000,11.875,11.88,11.675,11.8025,619036,0
+UGL.US,D,20100305,000000,11.8575,11.96,11.7775,11.785,386556,0
+UGL.US,D,20100308,000000,11.8525,11.87,11.5075,11.5675,537800,0
+UGL.US,D,20100309,000000,11.41,11.6225,11.39,11.54,517740,0
+UGL.US,D,20100310,000000,11.5775,11.6875,11.1875,11.265,1029436,0
+UGL.US,D,20100311,000000,11.2375,11.3125,11.1475,11.295,388248,0
+UGL.US,D,20100312,000000,11.2925,11.33,11.075,11.17,726476,0
+UGL.US,D,20100315,000000,11.2,11.29,11.1375,11.255,330588,0
+UGL.US,D,20100316,000000,11.59,11.695,11.535,11.6625,793164,0
+UGL.US,D,20100317,000000,11.6275,11.6825,11.4875,11.49,526468,0
+UGL.US,D,20100318,000000,11.6075,11.705,11.485,11.655,1077636,0
+UGL.US,D,20100319,000000,11.6375,11.645,11.1325,11.23,1703692,0
+UGL.US,D,20100322,000000,11.0175,11.1575,10.945,11.1025,866176,0
+UGL.US,D,20100323,000000,11.045,11.2625,11.025,11.2075,588680,0
+UGL.US,D,20100324,000000,10.9325,10.9575,10.7925,10.8175,1015768,0
+UGL.US,D,20100325,000000,10.94,10.9875,10.85,10.905,558260,0
+UGL.US,D,20100326,000000,10.985,11.29,10.915,11.265,1267096,0
+UGL.US,D,20100329,000000,11.33,11.375,11.2425,11.2975,453316,0
+UGL.US,D,20100330,000000,11.2625,11.2725,11.12,11.1375,310592,0
+UGL.US,D,20100331,000000,11.4425,11.4575,11.32,11.345,475264,0
+UGL.US,D,20100401,000000,11.55,11.655,11.5475,11.605,568760,0
+UGL.US,D,20100405,000000,11.67,11.7675,11.6125,11.7375,589752,0
+UGL.US,D,20100406,000000,11.7525,11.87,11.7375,11.7775,474112,0
+UGL.US,D,20100407,000000,11.9525,12.175,11.9375,12.085,821356,0
+UGL.US,D,20100408,000000,12.0875,12.185,12.0525,12.115,446924,0
+UGL.US,D,20100409,000000,12.215,12.415,12.1425,12.3325,911260,0
+UGL.US,D,20100412,000000,12.3375,12.4225,12.19,12.1975,768064,0
+UGL.US,D,20100413,000000,12.21,12.2175,11.9925,12.115,687300,0
+UGL.US,D,20100414,000000,12.2425,12.3225,12.145,12.2025,619736,0
+UGL.US,D,20100415,000000,12.16,12.34,12.16,12.33,491072,0
+UGL.US,D,20100416,000000,12.0775,12.19,11.6625,11.8025,2075988,0
+UGL.US,D,20100419,000000,11.7225,11.8125,11.685,11.7825,552892,0
+UGL.US,D,20100420,000000,11.88,12.0025,11.825,11.85,414924,0
+UGL.US,D,20100421,000000,11.93,12.0925,11.8575,12.035,534064,0
+UGL.US,D,20100422,000000,11.92,11.95,11.695,11.9275,604276,0
+UGL.US,D,20100423,000000,11.8075,12.225,11.775,12.2075,851376,0
+UGL.US,D,20100426,000000,12.15,12.22,12.105,12.125,331212,0
+UGL.US,D,20100427,000000,12.035,12.55,12.0325,12.5125,1526820,0
+UGL.US,D,20100428,000000,12.3925,12.595,12.305,12.45,1705984,0
+UGL.US,D,20100429,000000,12.3575,12.485,12.35,12.4325,453872,0
+UGL.US,D,20100430,000000,12.6475,12.74,12.6375,12.67,756968,0
+UGL.US,D,20100503,000000,12.7975,12.87,12.7125,12.7475,1248424,0
+UGL.US,D,20100504,000000,12.91,12.9125,12.4075,12.5575,1562052,0
+UGL.US,D,20100505,000000,12.265,12.635,12.2125,12.6075,2212384,0
+UGL.US,D,20100506,000000,12.7325,13.4,12.7125,13.355,3169180,0
+UGL.US,D,20100507,000000,13.1525,13.4275,12.96,13.3025,1964288,0
+UGL.US,D,20100510,000000,13.1175,13.2075,12.9875,13.145,1088764,0
+UGL.US,D,20100511,000000,13.555,13.8725,13.455,13.825,2580116,0
+UGL.US,D,20100512,000000,13.9575,14.19,13.8525,14,2332340,0
+UGL.US,D,20100513,000000,13.975,14.06,13.7075,13.8075,1357532,0
+UGL.US,D,20100514,000000,14.115,14.1425,13.4825,13.775,3131460,0
+UGL.US,D,20100517,000000,13.8025,13.9275,13.5075,13.52,1513292,0
+UGL.US,D,20100518,000000,13.3975,13.725,13.3225,13.5425,2380976,0
+UGL.US,D,20100519,000000,13.255,13.3025,12.785,12.9125,2877772,0
+UGL.US,D,20100520,000000,12.785,12.9675,12.5925,12.73,2144528,0
+UGL.US,D,20100521,000000,12.5425,12.8175,12.4325,12.585,1671188,0
+UGL.US,D,20100524,000000,12.825,13.0125,12.77,12.9475,1048016,0
+UGL.US,D,20100525,000000,13.02,13.09,12.9425,13.0625,1048524,0
+UGL.US,D,20100526,000000,13.3225,13.4375,13.2875,13.3025,659656,0
+UGL.US,D,20100527,000000,13.245,13.42,13.23,13.3425,573516,0
+UGL.US,D,20100528,000000,13.29,13.39,13.115,13.39,717232,0
+UGL.US,D,20100601,000000,13.62,13.6975,13.5575,13.6075,1001104,0
+UGL.US,D,20100602,000000,13.4975,13.6,13.365,13.5775,725184,0
+UGL.US,D,20100603,000000,13.4425,13.495,13.075,13.1925,1302416,0
+UGL.US,D,20100604,000000,13.175,13.49,12.97,13.425,1164672,0
+UGL.US,D,20100607,000000,13.34,14.0325,13.3175,13.9525,1893088,0
+UGL.US,D,20100608,000000,13.9975,14.175,13.775,13.84,1549588,0
+UGL.US,D,20100609,000000,13.7325,13.8325,13.5075,13.76,1056524,0
+UGL.US,D,20100610,000000,13.4725,13.62,13.3525,13.3875,947140,0
+UGL.US,D,20100611,000000,13.575,13.6975,13.4625,13.6075,607376,0
+UGL.US,D,20100614,000000,13.5175,13.6475,13.3975,13.5325,480288,0
+UGL.US,D,20100615,000000,13.55,13.8275,13.5,13.8275,510932,0
+UGL.US,D,20100616,000000,13.7625,13.7925,13.625,13.695,396428,0
+UGL.US,D,20100617,000000,13.98,14.1575,13.95,14.0425,1081116,0
+UGL.US,D,20100618,000000,14.31,14.4075,14.25,14.25,974108,0
+UGL.US,D,20100621,000000,14.32,14.32,13.6775,13.6975,1634756,0
+UGL.US,D,20100622,000000,13.85,13.9475,13.7875,13.91,472720,0
+UGL.US,D,20100623,000000,13.8,13.8225,13.535,13.8225,767872,0
+UGL.US,D,20100624,000000,13.755,14.0775,13.745,13.89,618172,0
+UGL.US,D,20100625,000000,14.22,14.3,14.165,14.2175,516268,0
+UGL.US,D,20100628,000000,14.2075,14.395,13.77,13.8325,817504,0
+UGL.US,D,20100629,000000,13.8225,13.9925,13.5725,13.865,1082552,0
+UGL.US,D,20100630,000000,13.82,14.04,13.79,13.9575,572448,0
+UGL.US,D,20100701,000000,13.7725,13.8,12.895,12.895,2785604,0
+UGL.US,D,20100702,000000,13.1725,13.2225,13,13.2125,946472,0
+UGL.US,D,20100706,000000,13.025,13.0425,12.73,12.795,1004216,0
+UGL.US,D,20100707,000000,12.7975,13.0525,12.7775,13.0475,647756,0
+UGL.US,D,20100708,000000,12.9625,12.9725,12.6975,12.93,977128,0
+UGL.US,D,20100709,000000,13.135,13.2625,13.1075,13.1825,825732,0
+UGL.US,D,20100712,000000,13.055,13.14,12.865,12.9675,540412,0
+UGL.US,D,20100713,000000,13.3275,13.33,13.175,13.1825,617760,0
+UGL.US,D,20100714,000000,13.1475,13.35,13,13.1525,792708,0
+UGL.US,D,20100715,000000,13.2225,13.25,13.0575,13.14,657560,0
+UGL.US,D,20100716,000000,12.8125,12.815,12.65,12.7875,1598152,0
+UGL.US,D,20100719,000000,12.5475,12.605,12.46,12.5975,774824,0
+UGL.US,D,20100720,000000,12.5825,12.8025,12.5475,12.785,759928,0
+UGL.US,D,20100721,000000,12.8125,12.8525,12.5825,12.6125,388332,0
+UGL.US,D,20100722,000000,12.63,12.9625,12.63,12.8275,487884,0
+UGL.US,D,20100723,000000,12.8975,12.9525,12.5925,12.6625,945868,0
+UGL.US,D,20100726,000000,12.73,12.73,12.4875,12.54,626372,0
+UGL.US,D,20100727,000000,12.415,12.415,12.0275,12.0975,1288892,0
+UGL.US,D,20100728,000000,12.0775,12.1875,12.005,12.15,966620,0
+UGL.US,D,20100729,000000,12.09,12.265,12.0625,12.25,580116,0
+UGL.US,D,20100730,000000,12.285,12.5575,12.2225,12.5025,531944,0
+UGL.US,D,20100802,000000,12.6375,12.6975,12.47,12.515,589672,0
+UGL.US,D,20100803,000000,12.5975,12.7075,12.5825,12.6125,234976,0
+UGL.US,D,20100804,000000,12.9225,12.975,12.76,12.76,723652,0
+UGL.US,D,20100805,000000,12.8375,12.8575,12.6925,12.825,334332,0
+UGL.US,D,20100806,000000,13.035,13.1375,12.935,13.01,399324,0
+UGL.US,D,20100809,000000,13.0025,13.01,12.8825,12.9275,318108,0
+UGL.US,D,20100810,000000,12.7275,13.05,12.69,12.9925,768848,0
+UGL.US,D,20100811,000000,12.98,13.035,12.7375,12.9,499728,0
+UGL.US,D,20100812,000000,13.165,13.235,13.16,13.21,778936,0
+UGL.US,D,20100813,000000,13.215,13.2325,13.125,13.215,760844,0
+UGL.US,D,20100816,000000,13.405,13.44,13.3625,13.41,438616,0
+UGL.US,D,20100817,000000,13.425,13.4725,13.3925,13.4275,325208,0
+UGL.US,D,20100818,000000,13.3175,13.5925,13.26,13.5375,325864,0
+UGL.US,D,20100819,000000,13.6175,13.6975,13.5,13.555,346296,0
+UGL.US,D,20100820,000000,13.4725,13.495,13.3525,13.475,461044,0
+UGL.US,D,20100823,000000,13.465,13.4875,13.3475,13.435,207704,0
+UGL.US,D,20100824,000000,13.2,13.63,13.18,13.55,670260,0
+UGL.US,D,20100825,000000,13.73,13.78,13.64,13.7775,657244,0
+UGL.US,D,20100826,000000,13.72,13.7425,13.5825,13.69,505780,0
+UGL.US,D,20100827,000000,13.7425,13.7825,13.5725,13.6975,338452,0
+UGL.US,D,20100830,000000,13.6625,13.7075,13.62,13.6775,299144,0
+UGL.US,D,20100831,000000,13.8675,13.955,13.8,13.93,412136,0
+UGL.US,D,20100901,000000,13.94,13.965,13.7925,13.8525,408048,0
+UGL.US,D,20100902,000000,14.01,14.0225,13.905,13.9775,260768,0
+UGL.US,D,20100903,000000,13.78,13.9675,13.725,13.8875,330804,0
+UGL.US,D,20100907,000000,14.1175,14.1475,14.0575,14.07,480660,0
+UGL.US,D,20100908,000000,14.1075,14.225,14.04,14.0775,270976,0
+UGL.US,D,20100909,000000,14,14.1,13.7725,13.81,600524,0
+UGL.US,D,20100910,000000,13.7575,13.955,13.75,13.8425,370896,0
+UGL.US,D,20100913,000000,13.8075,13.93,13.77,13.8125,192256,0
+UGL.US,D,20100914,000000,14.115,14.4875,14.0925,14.3625,1172364,0
+UGL.US,D,20100915,000000,14.35,14.4175,14.22,14.32,686480,0
+UGL.US,D,20100916,000000,14.475,14.525,14.405,14.4875,557172,0
+UGL.US,D,20100917,000000,14.575,14.5875,14.4175,14.4825,463544,0
+UGL.US,D,20100920,000000,14.59,14.6825,14.535,14.55,788688,0
+UGL.US,D,20100921,000000,14.5375,14.85,14.4,14.82,1103196,0
+UGL.US,D,20100922,000000,14.945,14.95,14.74,14.86,771024,0
+UGL.US,D,20100923,000000,14.8575,14.9625,14.765,14.885,637208,0
+UGL.US,D,20100924,000000,15.0325,15.0325,14.8875,14.96,375060,0
+UGL.US,D,20100927,000000,15.0225,15.025,14.925,14.9825,475852,0
+UGL.US,D,20100928,000000,14.8975,15.2875,14.8325,15.2675,1096752,0
+UGL.US,D,20100929,000000,15.2525,15.325,15.165,15.27,718964,0
+UGL.US,D,20100930,000000,15.3175,15.34,14.9575,15.255,576556,0
+UGL.US,D,20101001,000000,15.45,15.55,15.385,15.495,450852,0
+UGL.US,D,20101004,000000,15.405,15.4175,15.3375,15.395,360864,0
+UGL.US,D,20101005,000000,15.7675,16.0125,15.725,15.9875,1260212,0
+UGL.US,D,20101006,000000,16.1025,16.19,16.0675,16.18,650644,0
+UGL.US,D,20101007,000000,16.38,16.3875,15.6225,15.825,2443100,0
+UGL.US,D,20101008,000000,15.9225,16.19,15.8525,16.145,1265196,0
+UGL.US,D,20101011,000000,16.0475,16.295,15.99,16.2925,746236,0
+UGL.US,D,20101012,000000,16.2375,16.255,16.0625,16.215,623220,0
+UGL.US,D,20101013,000000,16.4025,16.775,16.375,16.7275,1322904,0
+UGL.US,D,20101014,000000,16.7275,16.9175,16.695,16.89,1315292,0
+UGL.US,D,20101015,000000,16.7625,16.82,16.48,16.6475,735472,0
+UGL.US,D,20101018,000000,16.565,16.785,16.4925,16.7675,581300,0
+UGL.US,D,20101019,000000,15.8175,16.08,15.645,15.7375,2055216,0
+UGL.US,D,20101020,000000,15.8025,16.1,15.8025,16.04,896048,0
+UGL.US,D,20101021,000000,15.9575,16.0875,15.405,15.5775,1597280,0
+UGL.US,D,20101022,000000,15.5725,15.64,15.455,15.63,669492,0
+UGL.US,D,20101025,000000,15.98,16.005,15.7475,15.91,795784,0
+UGL.US,D,20101026,000000,15.6925,15.9625,15.6275,15.91,631272,0
+UGL.US,D,20101027,000000,15.68,15.69,15.4125,15.5625,938544,0
+UGL.US,D,20101028,000000,15.785,16.0525,15.66,15.9825,1033296,0
+UGL.US,D,20101029,000000,16.065,16.3725,15.96,16.33,821908,0
+UGL.US,D,20101101,000000,16.3875,16.4275,16.1225,16.1475,866164,0
+UGL.US,D,20101102,000000,16.28,16.3125,16.155,16.295,677728,0
+UGL.US,D,20101103,000000,16.2475,16.295,15.56,16.08,2083812,0
+UGL.US,D,20101104,000000,16.8275,17.175,16.7225,17.135,2185280,0
+UGL.US,D,20101105,000000,16.9425,17.2975,16.895,17.24,832300,0
+UGL.US,D,20101108,000000,17.125,17.59,17.0375,17.5875,942560,0
+UGL.US,D,20101109,000000,17.82,17.9375,16.8925,17.0375,2471708,0
+UGL.US,D,20101110,000000,17.4025,17.445,16.925,17.44,1694336,0
+UGL.US,D,20101111,000000,17.545,17.5625,17.2525,17.5425,1101652,0
+UGL.US,D,20101112,000000,17.11,17.2,16.3475,16.5325,1815492,0
+UGL.US,D,20101115,000000,16.5825,16.735,16.2175,16.2625,699968,0
+UGL.US,D,20101116,000000,16.1775,16.2125,15.6,15.8625,1931188,0
+UGL.US,D,20101117,000000,15.8175,15.9575,15.675,15.7225,832716,0
+UGL.US,D,20101118,000000,16.0775,16.305,16.0125,16.145,999632,0
+UGL.US,D,20101119,000000,16.0025,16.2,15.8825,16.1675,877152,0
+UGL.US,D,20101122,000000,16.1775,16.5125,16.045,16.48,820120,0
+UGL.US,D,20101123,000000,16.51,16.865,16.48,16.69,1829036,0
+UGL.US,D,20101124,000000,16.6875,16.76,16.525,16.6375,730640,0
+UGL.US,D,20101126,000000,16.1875,16.3175,16.0825,16.2925,376000,0
+UGL.US,D,20101129,000000,16.3925,16.52,16.1825,16.4725,517892,0
+UGL.US,D,20101130,000000,16.8775,17.015,16.785,16.9125,1061604,0
+UGL.US,D,20101201,000000,17.01,17.105,16.75,16.9375,961920,0
+UGL.US,D,20101202,000000,16.9825,17.22,16.875,16.895,942456,0
+UGL.US,D,20101203,000000,17.2275,17.6025,17.2075,17.6025,1038680,0
+UGL.US,D,20101206,000000,17.6175,17.945,17.51,17.8775,991836,0
+UGL.US,D,20101207,000000,17.9475,17.9525,17.185,17.185,1522888,0
+UGL.US,D,20101208,000000,17.04,17.14,16.535,16.7575,1734748,0
+UGL.US,D,20101209,000000,16.985,17.08,16.7875,16.905,884724,0
+UGL.US,D,20101210,000000,16.7925,16.9225,16.55,16.8975,750116,0
+UGL.US,D,20101213,000000,17.1025,17.2,17.02,17.0625,968512,0
+UGL.US,D,20101214,000000,17.1075,17.335,17.0175,17.0875,917960,0
+UGL.US,D,20101215,000000,16.8725,17.005,16.7125,16.735,715388,0
+UGL.US,D,20101216,000000,16.5975,16.6,16.275,16.4925,1149692,0
+UGL.US,D,20101217,000000,16.525,16.685,16.355,16.585,454728,0
+UGL.US,D,20101220,000000,16.8175,16.89,16.625,16.795,585648,0
+UGL.US,D,20101221,000000,16.825,16.915,16.7275,16.8425,324756,0
+UGL.US,D,20101222,000000,16.9175,16.9375,16.775,16.7825,387344,0
+UGL.US,D,20101223,000000,16.5775,16.735,16.5025,16.675,498460,0
+UGL.US,D,20101227,000000,16.7575,16.7775,16.65,16.7675,277136,0
+UGL.US,D,20101228,000000,17.2175,17.3275,17.17,17.3125,795160,0
+UGL.US,D,20101229,000000,17.34,17.51,17.3125,17.4375,820944,0
+UGL.US,D,20101230,000000,17.3825,17.42,17.23,17.2525,295768,0
+UGL.US,D,20101231,000000,17.4725,17.6825,17.465,17.68,450616,0
+UGL.US,D,20110103,000000,17.6575,17.7325,17.4725,17.495,1046164,0
+UGL.US,D,20110104,000000,17.0475,17.0575,16.53,16.665,1985720,0
+UGL.US,D,20110105,000000,16.37,16.6475,16.265,16.5625,1034716,0
+UGL.US,D,20110106,000000,16.485,16.565,16.2825,16.4425,921296,0
+UGL.US,D,20110107,000000,16.335,16.62,16.2975,16.3875,454604,0
+UGL.US,D,20110110,000000,16.45,16.515,16.2975,16.5,389880,0
+UGL.US,D,20110111,000000,16.655,16.7625,16.475,16.6975,973856,0
+UGL.US,D,20110112,000000,16.6675,16.855,16.57,16.8275,768424,0
+UGL.US,D,20110113,000000,16.8775,16.885,16.39,16.4675,1035088,0
+UGL.US,D,20110114,000000,16.27,16.3675,16.035,16.1575,944516,0
+UGL.US,D,20110118,000000,16.37,16.4625,16.265,16.3325,658492,0
+UGL.US,D,20110119,000000,16.54,16.565,16.3175,16.395,424832,0
+UGL.US,D,20110120,000000,15.91,15.9725,15.74,15.7625,1167148,0
+UGL.US,D,20110121,000000,15.66,15.8225,15.6125,15.73,463928,0
+UGL.US,D,20110124,000000,15.735,15.87,15.52,15.5575,845708,0
+UGL.US,D,20110125,000000,15.3975,15.5425,15.25,15.5,1653388,0
+UGL.US,D,20110126,000000,15.4375,15.7475,15.3075,15.74,1669352,0
+UGL.US,D,20110127,000000,15.545,15.5725,14.96,14.9875,1915068,0
+UGL.US,D,20110128,000000,14.9875,15.8175,14.9875,15.5575,1405384,0
+UGL.US,D,20110131,000000,15.3075,15.58,15.3025,15.4475,877992,0
+UGL.US,D,20110201,000000,15.5925,15.7225,15.3125,15.655,730716,0
+UGL.US,D,20110202,000000,15.555,15.6,15.3475,15.565,491600,0
+UGL.US,D,20110203,000000,15.4725,16.0125,15.295,15.985,1406888,0
+UGL.US,D,20110204,000000,15.91,16.1075,15.76,15.845,973888,0
+UGL.US,D,20110207,000000,15.85,15.905,15.76,15.8675,432256,0
+UGL.US,D,20110208,000000,16.16,16.2875,16.13,16.2075,739212,0
+UGL.US,D,20110209,000000,16.2325,16.27,16.055,16.185,552000,0
+UGL.US,D,20110210,000000,15.965,16.245,15.93,16.155,359404,0
+UGL.US,D,20110211,000000,16.18,16.2725,15.9575,16,580004,0
+UGL.US,D,20110214,000000,16.1525,16.25,16.105,16.155,461132,0
+UGL.US,D,20110215,000000,16.3725,16.4475,16.34,16.395,531404,0
+UGL.US,D,20110216,000000,16.4675,16.605,16.2825,16.4375,559736,0
+UGL.US,D,20110218,000000,16.6975,16.85,16.635,16.7425,900424,0
+UGL.US,D,20110222,000000,17.125,17.2,16.945,16.9875,1490056,0
+UGL.US,D,20110223,000000,17.1275,17.445,17.125,17.2825,2278952,0
+UGL.US,D,20110224,000000,17.405,17.42,16.75,16.9975,2064392,0
+UGL.US,D,20110225,000000,17.185,17.3,17.085,17.25,704768,0
+UGL.US,D,20110228,000000,17.2975,17.4175,17.145,17.3025,769416,0
+UGL.US,D,20110301,000000,17.5175,17.8875,17.5075,17.8825,1651328,0
+UGL.US,D,20110302,000000,17.9475,18.0275,17.765,17.855,1640548,0
+UGL.US,D,20110303,000000,17.575,17.6575,17.2675,17.4075,1311304,0
+UGL.US,D,20110304,000000,17.545,17.8125,17.5325,17.7175,893300,0
+UGL.US,D,20110307,000000,17.9525,18.03,17.7,17.81,1294984,0
+UGL.US,D,20110308,000000,17.7775,17.79,17.5875,17.7125,787700,0
+UGL.US,D,20110309,000000,17.8575,17.8625,17.6125,17.7225,1289296,0
+UGL.US,D,20110310,000000,17.485,17.4875,17.0775,17.2975,1729956,0
+UGL.US,D,20110311,000000,17.175,17.6,17.1625,17.425,803468,0
+UGL.US,D,20110314,000000,17.6975,17.7475,17.515,17.575,584664,0
+UGL.US,D,20110315,000000,16.6625,17.0825,16.655,16.925,2639232,0
+UGL.US,D,20110316,000000,16.9875,17.1475,16.805,16.9275,1577708,0
+UGL.US,D,20110317,000000,16.9925,17.1125,16.9175,17.075,1058688,0
+UGL.US,D,20110318,000000,17.39,17.55,17.29,17.445,1541476,0
+UGL.US,D,20110321,000000,17.73,17.835,17.6225,17.64,911608,0
+UGL.US,D,20110322,000000,17.5625,17.6725,17.52,17.6175,478412,0
+UGL.US,D,20110323,000000,17.7575,17.9875,17.745,17.935,1222148,0
+UGL.US,D,20110324,000000,17.93,18.175,17.555,17.665,1835156,0
+UGL.US,D,20110325,000000,17.8425,17.8975,17.515,17.65,903828,0
+UGL.US,D,20110328,000000,17.29,17.5325,17.2725,17.4675,890252,0
+UGL.US,D,20110329,000000,17.375,17.5275,17.3275,17.385,759648,0
+UGL.US,D,20110330,000000,17.6025,17.615,17.2425,17.4925,728036,0
+UGL.US,D,20110331,000000,17.8375,17.925,17.7675,17.7825,843720,0
+UGL.US,D,20110401,000000,17.47,17.705,17.2525,17.615,1095836,0
+UGL.US,D,20110404,000000,17.84,17.8775,17.685,17.755,768304,0
+UGL.US,D,20110405,000000,17.715,18.335,17.6875,18.3175,1637876,0
+UGL.US,D,20110406,000000,18.4225,18.475,18.27,18.435,1311732,0
+UGL.US,D,20110407,000000,18.385,18.55,18.275,18.445,1013344,0
+UGL.US,D,20110408,000000,18.675,18.7975,18.58,18.7675,1071360,0
+UGL.US,D,20110411,000000,18.65,18.6975,18.3925,18.4875,1253860,0
+UGL.US,D,20110412,000000,18.505,18.525,18,18.2125,1585108,0
+UGL.US,D,20110413,000000,18.405,18.43,18.1875,18.3,525704,0
+UGL.US,D,20110414,000000,18.4,18.775,18.37,18.7625,1077340,0
+UGL.US,D,20110415,000000,18.75,19.1125,18.7125,19.0875,1640400,0
+UGL.US,D,20110418,000000,19.1325,19.34,18.9825,19.32,2350092,0
+UGL.US,D,20110419,000000,19.265,19.3925,19.1275,19.3325,1356704,0
+UGL.US,D,20110420,000000,19.4275,19.5575,19.275,19.465,1433188,0
+UGL.US,D,20110421,000000,19.49,19.615,19.43,19.535,1169816,0
+UGL.US,D,20110425,000000,19.7275,19.745,19.445,19.5725,1509668,0
+UGL.US,D,20110426,000000,19.4475,19.4925,19.185,19.435,1450600,0
+UGL.US,D,20110427,000000,19.685,20.1825,19.4775,20.18,2149200,0
+UGL.US,D,20110428,000000,20.215,20.39,20.03,20.3425,2703276,0
+UGL.US,D,20110429,000000,20.37,21.2075,20.32,21.03,3208208,0
+UGL.US,D,20110502,000000,20.775,21.36,20.5,20.51,3942484,0
+UGL.US,D,20110503,000000,20.5175,20.655,20.08,20.36,3046144,0
+UGL.US,D,20110504,000000,20.3675,20.475,19.5275,19.7625,4085240,0
+UGL.US,D,20110505,000000,19.5,19.6975,18.375,18.6,6298844,0
+UGL.US,D,20110506,000000,19.075,19.3075,18.9,19.12,3240200,0
+UGL.US,D,20110509,000000,19.48,19.7025,19.385,19.6725,2237812,0
+UGL.US,D,20110510,000000,19.615,19.8625,19.5475,19.7875,1517216,0
+UGL.US,D,20110511,000000,19.62,19.6425,19.235,19.4525,1885460,0
+UGL.US,D,20110512,000000,19.2525,19.555,19.0075,19.4275,1495144,0
+UGL.US,D,20110513,000000,19.49,19.61,18.8825,19.16,1652620,0
+UGL.US,D,20110516,000000,19.2325,19.4475,19.065,19.1075,1120472,0
+UGL.US,D,20110517,000000,18.78,18.94,18.605,18.9275,1712068,0
+UGL.US,D,20110518,000000,19.16,19.3225,19.05,19.165,1068088,0
+UGL.US,D,20110519,000000,19.045,19.215,18.975,19.18,809892,0
+UGL.US,D,20110520,000000,19.2225,19.7275,19,19.675,2264336,0
+UGL.US,D,20110523,000000,19.54,19.78,19.525,19.7575,1628312,0
+UGL.US,D,20110524,000000,19.9325,20.0625,19.8475,19.96,1736060,0
+UGL.US,D,20110525,000000,20.01,20.15,19.945,19.9625,1255556,0
+UGL.US,D,20110526,000000,19.9175,19.9625,19.6825,19.86,825808,0
+UGL.US,D,20110527,000000,20.0575,20.3025,20.055,20.2625,702608,0
+UGL.US,D,20110531,000000,20.3,20.3675,20.17,20.23,527480,0
+UGL.US,D,20110601,000000,20.2375,20.615,20.175,20.2825,1116416,0
+UGL.US,D,20110602,000000,20.35,20.4125,19.795,20.1775,1550928,0
+UGL.US,D,20110603,000000,20.3975,20.48,20.215,20.3725,1201732,0
+UGL.US,D,20110606,000000,20.5325,20.69,20.3675,20.4275,913916,0
+UGL.US,D,20110607,000000,20.4975,20.53,20.23,20.415,805720,0
+UGL.US,D,20110608,000000,20.32,20.4075,20.1175,20.25,746976,0
+UGL.US,D,20110609,000000,20.2925,20.5625,20.24,20.45,619312,0
+UGL.US,D,20110610,000000,20.0475,20.235,19.95,20.09,839472,0
+UGL.US,D,20110613,000000,19.935,20.02,19.5375,19.685,1616380,0
+UGL.US,D,20110614,000000,19.6725,19.9525,19.64,19.9425,633724,0
+UGL.US,D,20110615,000000,19.8,20.1425,19.7375,20.045,998932,0
+UGL.US,D,20110616,000000,19.97,20.11,19.7875,20,708900,0
+UGL.US,D,20110617,000000,19.99,20.3525,19.975,20.28,590392,0
+UGL.US,D,20110620,000000,20.31,20.4875,20.1675,20.28,640484,0
+UGL.US,D,20110621,000000,20.35,20.5025,20.3425,20.4775,520412,0
+UGL.US,D,20110622,000000,20.56,20.775,20.4375,20.57,1584956,0
+UGL.US,D,20110623,000000,19.9175,19.9625,19.5475,19.835,1539960,0
+UGL.US,D,20110624,000000,19.6975,19.725,19.19,19.2525,1523880,0
+UGL.US,D,20110627,000000,19.175,19.305,18.9825,19.1075,1319936,0
+UGL.US,D,20110628,000000,19.22,19.38,19.1075,19.2525,431568,0
+UGL.US,D,20110629,000000,19.395,19.575,19.31,19.5075,629668,0
+UGL.US,D,20110630,000000,19.4975,19.545,19.195,19.195,903824,0
+UGL.US,D,20110701,000000,18.8975,18.9275,18.67,18.905,1156940,0
+UGL.US,D,20110705,000000,19.42,19.645,19.4025,19.58,1101360,0
+UGL.US,D,20110706,000000,19.885,20.075,19.855,19.94,1130532,0
+UGL.US,D,20110707,000000,19.9625,20.0475,19.765,20.015,779208,0
+UGL.US,D,20110708,000000,20.325,20.365,20.24,20.3025,774596,0
+UGL.US,D,20110711,000000,20.605,20.68,20.2825,20.6525,1115928,0
+UGL.US,D,20110712,000000,20.5625,21.12,20.4425,20.97,1722924,0
+UGL.US,D,20110713,000000,21.235,21.5125,21.2,21.345,2226956,0
+UGL.US,D,20110714,000000,21.54,21.655,21.3025,21.475,2297916,0
+UGL.US,D,20110715,000000,21.4,21.6625,21.3725,21.64,1320812,0
+UGL.US,D,20110718,000000,21.8025,22.0275,21.7725,22.01,1879708,0
+UGL.US,D,20110719,000000,21.95,21.95,21.3375,21.49,1652804,0
+UGL.US,D,20110720,000000,21.3625,21.8575,21.3375,21.8575,1273108,0
+UGL.US,D,20110721,000000,21.8375,21.8625,21.3925,21.5325,1387812,0
+UGL.US,D,20110722,000000,21.85,22.01,21.7675,21.89,941940,0
+UGL.US,D,20110725,000000,22.3075,22.35,22.055,22.225,1152368,0
+UGL.US,D,20110726,000000,22.12,22.345,22.0225,22.335,1319968,0
+UGL.US,D,20110727,000000,22.5475,22.5775,22.04,22.165,1124340,0
+UGL.US,D,20110728,000000,22.265,22.295,21.8625,22.205,1214440,0
+UGL.US,D,20110729,000000,22.5275,22.695,22.31,22.4875,1832660,0
+UGL.US,D,20110801,000000,22.24,22.6375,22.0575,22.305,1795568,0
+UGL.US,D,20110802,000000,22.7725,23.4275,22.665,23.3975,2451256,0
+UGL.US,D,20110803,000000,23.6375,23.78,23.3425,23.39,2303256,0
+UGL.US,D,20110804,000000,24,24.105,22.85,23.125,5101836,0
+UGL.US,D,20110805,000000,23.425,23.625,23.1,23.4675,2007960,0
+UGL.US,D,20110808,000000,24.545,25.17,24.34,25.0125,4189692,0
+UGL.US,D,20110809,000000,25.8525,26.88,25.0025,25.5125,4525872,0
+UGL.US,D,20110810,000000,26.6325,27.445,26.3775,27.2075,5401392,0
+UGL.US,D,20110811,000000,26.5775,26.5775,25.4525,26.0875,4767720,0
+UGL.US,D,20110812,000000,25.705,25.9675,25.1825,25.845,3539660,0
+UGL.US,D,20110815,000000,25.65,26.4,25.51,26.3725,1528772,0
+UGL.US,D,20110816,000000,26.6175,27.06,26.56,27.02,2799700,0
+UGL.US,D,20110817,000000,27,27.25,26.82,27.1875,1627040,0
+UGL.US,D,20110818,000000,28.0075,28.335,27.8025,28.2075,3290816,0
+UGL.US,D,20110819,000000,29.45,29.46,28.5725,28.9375,3916480,0
+UGL.US,D,20110822,000000,29.5675,30.4875,29.465,30.395,3347812,0
+UGL.US,D,20110823,000000,29.6575,30.15,28.11,28.1625,6266924,0
+UGL.US,D,20110824,000000,28.215,28.3625,25.61,26.1825,7461968,0
+UGL.US,D,20110825,000000,24.785,26.5075,24.25,26.3575,4154896,0
+UGL.US,D,20110826,000000,26.7175,27.955,26.25,27.915,4112536,0
+UGL.US,D,20110829,000000,27.4325,27.545,26.505,26.84,2162108,0
+UGL.US,D,20110830,000000,27.975,28.4725,27.58,28.41,2025832,0
+UGL.US,D,20110831,000000,28.0075,28.485,27.565,27.995,1147468,0
+UGL.US,D,20110901,000000,27.885,28.15,27.64,28.015,806024,0
+UGL.US,D,20110902,000000,29.575,29.83,29.39,29.73,1402936,0
+UGL.US,D,20110906,000000,30.1975,30.585,28.775,29.635,3159552,0
+UGL.US,D,20110907,000000,27.4225,28.0175,26.8775,27.71,2508968,0
+UGL.US,D,20110908,000000,29.0725,29.3,28.555,29.19,2099368,0
+UGL.US,D,20110909,000000,28.5625,29.245,28.3325,28.8375,2538876,0
+UGL.US,D,20110912,000000,28.245,28.285,27.1275,27.5775,2034496,0
+UGL.US,D,20110913,000000,27.83,28.4375,27.445,28.14,1352776,0
+UGL.US,D,20110914,000000,27.78,27.9325,27.365,27.715,1203340,0
+UGL.US,D,20110915,000000,26.9225,26.9575,26.2825,26.83,2210192,0
+UGL.US,D,20110916,000000,26.6725,27.735,26.615,27.3225,1701056,0
+UGL.US,D,20110919,000000,27.5,27.5,26.185,26.485,1899000,0
+UGL.US,D,20110920,000000,26.43,27.415,26.3575,27.23,1747712,0
+UGL.US,D,20110921,000000,26.95,27.54,26.4525,26.6025,1826240,0
+UGL.US,D,20110922,000000,25.22,25.535,24.7,25.2,4220716,0
+UGL.US,D,20110923,000000,23.855,24.15,22.065,22.45,5174616,0
+UGL.US,D,20110926,000000,21.6825,22.065,20.775,21.725,4432720,0
+UGL.US,D,20110927,000000,22.85,23.045,22.37,22.59,3359396,0
+UGL.US,D,20110928,000000,22.585,22.7475,21.1625,21.3225,2789420,0
+UGL.US,D,20110929,000000,21.8425,21.885,21.325,21.74,991392,0
+UGL.US,D,20110930,000000,21.6575,22.0275,21.375,21.835,952072,0
+UGL.US,D,20111003,000000,22.675,22.8,22.3675,22.63,1529424,0
+UGL.US,D,20111004,000000,22.645,22.655,21.05,21.7175,2315792,0
+UGL.US,D,20111005,000000,21.8075,22.44,21.39,22.215,1061028,0
+UGL.US,D,20111006,000000,22.3475,22.6775,22.025,22.5275,814000,0
+UGL.US,D,20111007,000000,22.665,22.785,21.87,22.16,1019872,0
+UGL.US,D,20111010,000000,22.95,23.28,22.69,23.255,1016240,0
+UGL.US,D,20111011,000000,22.975,23.025,22.6775,22.945,715312,0
+UGL.US,D,20111012,000000,23.405,23.4625,23.125,23.2475,669980,0
+UGL.US,D,20111013,000000,22.9875,23.03,22.56,22.965,834600,0
+UGL.US,D,20111014,000000,23.28,23.4075,22.9775,23.2875,499600,0
+UGL.US,D,20111017,000000,23.445,23.495,22.905,23.06,515864,0
+UGL.US,D,20111018,000000,22.285,22.845,21.8225,22.82,1277608,0
+UGL.US,D,20111019,000000,22.585,22.6925,22.1725,22.2425,436688,0
+UGL.US,D,20111020,000000,21.605,21.8175,21.2,21.635,1246268,0
+UGL.US,D,20111021,000000,22.27,22.385,21.985,22.135,826104,0
+UGL.US,D,20111024,000000,22.4425,22.6325,22.35,22.535,837724,0
+UGL.US,D,20111025,000000,22.625,24.0475,22.39,23.8375,2324004,0
+UGL.US,D,20111026,000000,24.25,24.5275,24.07,24.365,1589252,0
+UGL.US,D,20111027,000000,24.3975,25.19,24.15,24.975,1296648,0
+UGL.US,D,20111028,000000,24.9975,25.0875,24.735,25,629684,0
+UGL.US,D,20111031,000000,24.265,24.545,24.2175,24.305,395836,0
+UGL.US,D,20111101,000000,23.31,24.325,23.25,24.325,1000960,0
+UGL.US,D,20111102,000000,24.6575,25,24.285,24.775,1303780,0
+UGL.US,D,20111103,000000,25.4075,25.65,25.0725,25.5775,961080,0
+UGL.US,D,20111104,000000,25.37,25.4375,25.13,25.33,352300,0
+UGL.US,D,20111107,000000,25.9025,26.5375,25.875,26.535,1503372,0
+UGL.US,D,20111108,000000,26.3275,26.665,25.915,26.11,1367644,0
+UGL.US,D,20111109,000000,26.32,26.4725,25.5,25.67,1410600,0
+UGL.US,D,20111110,000000,25.7475,25.775,24.6725,25.3825,1360588,0
+UGL.US,D,20111111,000000,25.645,26.2375,25.63,26.225,678136,0
+UGL.US,D,20111114,000000,26.1425,26.1625,25.7925,25.965,632308,0
+UGL.US,D,20111115,000000,25.995,26.14,25.595,26.04,652868,0
+UGL.US,D,20111116,000000,25.495,25.8625,25.0525,25.4575,850692,0
+UGL.US,D,20111117,000000,25.0025,25.0825,23.9425,24.155,1817980,0
+UGL.US,D,20111118,000000,24.2,24.5675,24.02,24.3275,599848,0
+UGL.US,D,20111121,000000,23.9975,24.0225,22.735,23.1575,1913088,0
+UGL.US,D,20111122,000000,23.46,23.805,23.4475,23.6325,850588,0
+UGL.US,D,20111123,000000,23.4,23.64,23.0275,23.495,868452,0
+UGL.US,D,20111125,000000,23.0425,23.58,23,23.1,872184,0
+UGL.US,D,20111128,000000,24.09,24.1225,23.8125,23.965,808072,0
+UGL.US,D,20111129,000000,23.9175,24.1975,23.83,24.055,583876,0
+UGL.US,D,20111130,000000,24.855,25.04,24.7075,24.9825,1391484,0
+UGL.US,D,20111201,000000,24.89,25.115,24.5625,24.84,756332,0
+UGL.US,D,20111202,000000,25.15,25.1775,24.7925,24.91,574216,0
+UGL.US,D,20111205,000000,24.6975,24.9125,24.09,24.1775,1089980,0
+UGL.US,D,20111206,000000,23.8425,24.5,23.645,24.385,969876,0
+UGL.US,D,20111207,000000,24.59,24.7875,24.28,24.745,573084,0
+UGL.US,D,20111208,000000,24.015,24.24,23.71,23.7525,1269672,0
+UGL.US,D,20111209,000000,23.89,24.125,23.8,23.8725,594340,0
+UGL.US,D,20111212,000000,22.725,22.725,22.36,22.6025,1748460,0
+UGL.US,D,20111213,000000,22.58,22.9125,21.4375,21.6,2511016,0
+UGL.US,D,20111214,000000,21.1525,21.2675,19.845,20.055,4128092,0
+UGL.US,D,20111215,000000,20.5875,20.5875,19.75,19.925,1656356,0
+UGL.US,D,20111216,000000,20.4525,20.725,20.355,20.695,1160428,0
+UGL.US,D,20111219,000000,20.7525,20.84,20.4525,20.58,1338644,0
+UGL.US,D,20111220,000000,21.095,21.2625,21.05,21.1625,887460,0
+UGL.US,D,20111221,000000,21.16,21.275,20.95,21.2075,895564,0
+UGL.US,D,20111222,000000,20.98,21.085,20.7075,20.87,1091228,0
+UGL.US,D,20111223,000000,20.9475,21.01,20.8275,20.9625,197312,0
+UGL.US,D,20111227,000000,20.6125,20.73,20.48,20.5775,611968,0
+UGL.US,D,20111228,000000,20.335,20.3775,19.44,19.5575,2255712,0
+UGL.US,D,20111229,000000,19.0175,19.435,18.855,19.3275,1911432,0
+UGL.US,D,20111230,000000,19.81,20.195,19.72,19.7525,890864,0
+UGL.US,D,20120103,000000,20.48,20.87,20.42,20.7525,1256280,0
+UGL.US,D,20120104,000000,20.6275,21.1625,20.61,20.9675,1203444,0
+UGL.US,D,20120105,000000,20.615,21.31,20.585,21.2325,1419748,0
+UGL.US,D,20120106,000000,21.45,21.4675,20.875,21.0825,1416936,0
+UGL.US,D,20120109,000000,21.1375,21.1825,20.8125,20.89,859856,0
+UGL.US,D,20120110,000000,21.545,21.6875,21.4375,21.4625,1095464,0
+UGL.US,D,20120111,000000,21.6775,21.845,21.5475,21.74,1140012,0
+UGL.US,D,20120112,000000,22.11,22.275,21.8,21.9225,1288968,0
+UGL.US,D,20120113,000000,21.625,21.7125,21.275,21.61,1166124,0
+UGL.US,D,20120117,000000,22.14,22.25,21.925,21.9375,846228,0
+UGL.US,D,20120118,000000,21.815,22.25,21.7425,22.2475,990412,0
+UGL.US,D,20120119,000000,22.0775,22.1975,21.91,22.15,1078036,0
+UGL.US,D,20120120,000000,21.9425,22.3675,21.9,22.35,939396,0
+UGL.US,D,20120123,000000,22.4325,22.75,22.4325,22.665,810112,0
+UGL.US,D,20120124,000000,22.2825,22.4425,22.2225,22.3425,636896,0
+UGL.US,D,20120125,000000,22.09,23.5825,21.875,23.56,3223008,0
+UGL.US,D,20120126,000000,23.99,24.09,23.7125,23.7675,2906424,0
+UGL.US,D,20120127,000000,23.84,24.29,23.8225,24.2625,1066232,0
+UGL.US,D,20120130,000000,24.0475,24.1425,23.915,24,650088,0
+UGL.US,D,20120131,000000,24.5,24.52,23.89,24.335,1543020,0
+UGL.US,D,20120201,000000,24.4875,24.6,24.295,24.425,691768,0
+UGL.US,D,20120202,000000,24.5425,24.9075,24.47,24.8425,1374752,0
+UGL.US,D,20120203,000000,24.53,24.5975,23.84,23.87,2689340,0
+UGL.US,D,20120206,000000,23.67,23.875,23.585,23.74,1257208,0
+UGL.US,D,20120207,000000,23.795,24.565,23.7225,24.4425,2035688,0
+UGL.US,D,20120208,000000,24.33,24.5225,23.75,24.1075,1435424,0
+UGL.US,D,20120209,000000,24.525,24.635,23.885,23.97,1187324,0
+UGL.US,D,20120210,000000,23.5125,23.83,23.475,23.6925,973356,0
+UGL.US,D,20120213,000000,23.755,23.9025,23.5875,23.815,546304,0
+UGL.US,D,20120214,000000,23.8225,23.91,23.4975,23.685,1137300,0
+UGL.US,D,20120215,000000,24.125,24.1375,23.6975,23.9525,1100264,0
+UGL.US,D,20120216,000000,23.4525,23.955,23.395,23.935,602796,0
+UGL.US,D,20120217,000000,24.015,24.015,23.615,23.7325,834648,0
+UGL.US,D,20120221,000000,24.3975,24.795,24.3675,24.775,2370872,0
+UGL.US,D,20120222,000000,24.6025,25.3875,24.545,25.33,1867572,0
+UGL.US,D,20120223,000000,25.25,25.575,25.14,25.3325,1307564,0
+UGL.US,D,20120224,000000,25.2475,25.35,25.0625,25.1075,1336124,0
+UGL.US,D,20120227,000000,25.1025,25.315,24.9275,24.97,572956,0
+UGL.US,D,20120228,000000,25.2825,25.6225,25.2275,25.465,1151208,0
+UGL.US,D,20120229,000000,25.4,25.51,22.715,22.7625,7436988,0
+UGL.US,D,20120301,000000,23.335,23.775,23.2275,23.49,1513384,0
+UGL.US,D,20120302,000000,23.36,23.5025,23.1875,23.375,863732,0
+UGL.US,D,20120305,000000,23.2025,23.245,22.875,23.185,849592,0
+UGL.US,D,20120306,000000,22.205,22.38,22.1075,22.36,2133240,0
+UGL.US,D,20120307,000000,22.3875,22.7075,22.3125,22.62,904400,0
+UGL.US,D,20120308,000000,22.935,23.1275,22.74,23.045,760956,0
+UGL.US,D,20120309,000000,22.6075,23.41,22.5,23.3675,1531112,0
+UGL.US,D,20120312,000000,23.06,23.1275,22.8475,23,499264,0
+UGL.US,D,20120313,000000,22.66,23.065,21.995,22.2075,2058204,0
+UGL.US,D,20120314,000000,21.4775,21.725,21.2525,21.48,2324784,0
+UGL.US,D,20120315,000000,21.485,22.11,21.395,21.885,1113028,0
+UGL.US,D,20120316,000000,21.58,21.9875,21.56,21.9375,566308,0
+UGL.US,D,20120319,000000,21.8125,22.1825,21.7725,21.99,918392,0
+UGL.US,D,20120320,000000,21.6175,21.85,21.5,21.6,782888,0
+UGL.US,D,20120321,000000,21.7325,21.9575,21.6,21.615,596608,0
+UGL.US,D,20120322,000000,21.08,21.4825,21.055,21.435,1114140,0
+UGL.US,D,20120323,000000,21.8,22.0625,21.705,21.965,941388,0
+UGL.US,D,20120326,000000,22.4175,22.79,22.3475,22.76,1170584,0
+UGL.US,D,20120327,000000,22.7975,22.8725,22.3925,22.4175,823604,0
+UGL.US,D,20120328,000000,22.2975,22.34,21.73,21.94,1198312,0
+UGL.US,D,20120329,000000,21.85,21.9225,21.5,21.89,892284,0
+UGL.US,D,20120330,000000,22.0075,22.1575,21.8725,22.1,527992,0
+UGL.US,D,20120402,000000,22.0575,22.5,22.0275,22.325,1044180,0
+UGL.US,D,20120403,000000,22.4,22.4,21.31,21.49,1997556,0
+UGL.US,D,20120404,000000,20.875,20.9725,20.6075,20.7475,954256,0
+UGL.US,D,20120405,000000,20.95,21.145,20.9075,21.06,277300,0
+UGL.US,D,20120409,000000,21.41,21.485,21.2125,21.3225,686112,0
+UGL.US,D,20120410,000000,21.4025,21.9075,21.085,21.805,1175036,0
+UGL.US,D,20120411,000000,21.82,21.885,21.7,21.7725,452096,0
+UGL.US,D,20120412,000000,21.7,22.34,21.685,22.2175,529736,0
+UGL.US,D,20120413,000000,22.1375,22.16,21.5225,21.7075,911208,0
+UGL.US,D,20120416,000000,21.5975,21.76,21.375,21.605,480536,0
+UGL.US,D,20120417,000000,21.6125,21.7175,21.1525,21.55,584400,0
+UGL.US,D,20120418,000000,21.3475,21.4825,21.23,21.2775,357312,0
+UGL.US,D,20120419,000000,21.4775,21.6125,21.2325,21.3175,534508,0
+UGL.US,D,20120420,000000,21.26,21.4175,21.26,21.325,339780,0
+UGL.US,D,20120423,000000,20.9725,21.2375,20.89,21.225,503556,0
+UGL.US,D,20120424,000000,21.375,21.5025,21.27,21.2725,442360,0
+UGL.US,D,20120425,000000,21.31,21.4325,20.87,21.345,1038656,0
+UGL.US,D,20120426,000000,21.57,21.81,21.4775,21.715,567940,0
+UGL.US,D,20120427,000000,21.92,21.9725,21.7675,21.84,505320,0
+UGL.US,D,20120430,000000,21.58,21.925,21.5475,21.9175,1268176,0
+UGL.US,D,20120501,000000,22,22.025,21.625,21.805,626480,0
+UGL.US,D,20120502,000000,21.645,21.645,21.4075,21.5775,376192,0
+UGL.US,D,20120503,000000,21.2,21.2825,21,21.155,586980,0
+UGL.US,D,20120504,000000,21.1075,21.4225,21.06,21.2825,871184,0
+UGL.US,D,20120507,000000,21.2325,21.25,21.02,21.1975,328300,0
+UGL.US,D,20120508,000000,20.5075,20.54,20.075,20.3625,1397516,0
+UGL.US,D,20120509,000000,19.8525,20.0975,19.7325,19.9425,926924,0
+UGL.US,D,20120510,000000,20.14,20.23,20,20.04,434304,0
+UGL.US,D,20120511,000000,19.695,19.945,19.635,19.715,514152,0
+UGL.US,D,20120514,000000,19.21,19.3125,19.0625,19.1225,936256,0
+UGL.US,D,20120515,000000,19.0975,19.1475,18.7025,18.725,656268,0
+UGL.US,D,20120516,000000,18.6525,18.965,18.4375,18.64,1479544,0
+UGL.US,D,20120517,000000,19.0025,19.6525,18.8975,19.52,1122900,0
+UGL.US,D,20120518,000000,19.915,20.0975,19.8125,19.9525,1595296,0
+UGL.US,D,20120521,000000,19.84,20.0475,19.79,19.9875,661788,0
+UGL.US,D,20120522,000000,19.695,19.9075,19.1875,19.3075,1647152,0
+UGL.US,D,20120523,000000,19.1725,19.23,18.5,19.17,1517692,0
+UGL.US,D,20120524,000000,19.4625,19.5,18.9375,19.1225,499816,0
+UGL.US,D,20120525,000000,19.24,19.48,19.2,19.4425,366880,0
+UGL.US,D,20120529,000000,19.6325,19.675,18.8,19.025,1014312,0
+UGL.US,D,20120530,000000,18.6925,19.3375,18.375,19.2175,1433428,0
+UGL.US,D,20120531,000000,19.265,19.4275,18.9125,19.155,614580,0
+UGL.US,D,20120601,000000,20.1175,20.83,19.99,20.655,2139748,0
+UGL.US,D,20120604,000000,20.5875,20.6225,20.3,20.6025,639060,0
+UGL.US,D,20120605,000000,20.49,20.5775,20.3675,20.5525,509220,0
+UGL.US,D,20120606,000000,21.015,21.09,20.3925,20.54,1160288,0
+UGL.US,D,20120607,000000,20.7175,20.7175,19.5,19.835,1820036,0
+UGL.US,D,20120608,000000,19.4625,19.9175,19.44,19.8975,794928,0
+UGL.US,D,20120611,000000,19.9125,20.0575,19.5975,20.04,367616,0
+UGL.US,D,20120612,000000,20.0975,20.47,20.07,20.3125,785520,0
+UGL.US,D,20120613,000000,20.6375,20.6375,20.32,20.495,453896,0
+UGL.US,D,20120614,000000,20.6525,20.7125,20.26,20.66,510520,0
+UGL.US,D,20120615,000000,20.6675,20.8475,20.585,20.67,528448,0
+UGL.US,D,20120618,000000,20.595,20.78,20.35,20.69,380908,0
+UGL.US,D,20120619,000000,20.745,20.76,20.4525,20.505,421404,0
+UGL.US,D,20120620,000000,20.185,20.5,19.75,20.1775,1334184,0
+UGL.US,D,20120621,000000,19.595,19.73,19.12,19.185,1053524,0
+UGL.US,D,20120622,000000,19.18,19.3475,18.975,19.3375,387168,0
+UGL.US,D,20120625,000000,19.3075,19.6975,19.2375,19.5925,411668,0
+UGL.US,D,20120626,000000,19.41,19.4675,19.185,19.31,337664,0
+UGL.US,D,20120627,000000,19.4875,19.5625,19.2225,19.3725,301832,0
+UGL.US,D,20120628,000000,19.125,19.2625,18.705,18.9025,609944,0
+UGL.US,D,20120629,000000,19.93,20.1275,19.805,19.935,877036,0
+UGL.US,D,20120702,000000,19.83,20.04,19.7575,19.935,476788,0
+UGL.US,D,20120703,000000,20.4,20.5925,20.35,20.5325,353360,0
+UGL.US,D,20120705,000000,20,20.255,19.9175,20.0575,499856,0
+UGL.US,D,20120706,000000,19.6975,19.755,19.3725,19.5625,634640,0
+UGL.US,D,20120709,000000,19.5325,19.7725,19.4875,19.635,245368,0
+UGL.US,D,20120710,000000,19.9025,19.9225,19.055,19.165,646688,0
+UGL.US,D,20120711,000000,19.2675,19.4625,19.1125,19.345,750856,0
+UGL.US,D,20120712,000000,18.92,19.3625,18.835,19.24,989504,0
+UGL.US,D,20120713,000000,19.4775,19.8375,19.475,19.625,523044,0
+UGL.US,D,20120716,000000,19.72,19.7875,19.6,19.6525,251200,0
+UGL.US,D,20120717,000000,19.61,19.7125,19.2125,19.4525,648524,0
+UGL.US,D,20120718,000000,19.2625,19.4825,19.195,19.3425,460432,0
+UGL.US,D,20120719,000000,19.5125,19.6625,19.325,19.44,481636,0
+UGL.US,D,20120720,000000,19.3225,19.58,19.295,19.5175,427844,0
+UGL.US,D,20120723,000000,19.1925,19.3975,19.16,19.3475,389360,0
+UGL.US,D,20120724,000000,19.4925,19.515,19.125,19.4475,434232,0
+UGL.US,D,20120725,000000,19.9125,20.155,19.845,20.01,579472,0
+UGL.US,D,20120726,000000,20.2575,20.41,20.1,20.285,753056,0
+UGL.US,D,20120727,000000,20.505,20.5825,20.2525,20.4875,773928,0
+UGL.US,D,20120730,000000,20.31,20.5075,20.26,20.445,327624,0
+UGL.US,D,20120731,000000,20.505,20.52,20.155,20.21,555116,0
+UGL.US,D,20120801,000000,19.8475,20.01,19.625,19.85,759256,0
+UGL.US,D,20120802,000000,19.7425,19.825,19.475,19.595,920772,0
+UGL.US,D,20120803,000000,19.7175,20.0825,19.675,19.95,784856,0
+UGL.US,D,20120806,000000,20.0475,20.245,20.005,20.15,397324,0
+UGL.US,D,20120807,000000,20.16,20.23,20.0625,20.145,431548,0
+UGL.US,D,20120808,000000,20.1875,20.3,20.1475,20.185,181876,0
+UGL.US,D,20120809,000000,20.1575,20.3125,20.135,20.295,295152,0
+UGL.US,D,20120810,000000,20.3,20.525,20.2375,20.37,416772,0
+UGL.US,D,20120813,000000,20.335,20.425,20.0325,20.0575,424268,0
+UGL.US,D,20120814,000000,19.81,19.9325,19.755,19.8275,440816,0
+UGL.US,D,20120815,000000,19.8675,19.995,19.865,19.9425,391456,0
+UGL.US,D,20120816,000000,20,20.32,19.875,20.19,498084,0
+UGL.US,D,20120817,000000,20.32,20.32,20.115,20.2425,499128,0
+UGL.US,D,20120820,000000,20.18,20.4025,20.18,20.37,439736,0
+UGL.US,D,20120821,000000,20.78,20.87,20.74,20.7775,761580,0
+UGL.US,D,20120822,000000,20.875,21.2425,20.6875,21.2175,1465492,0
+UGL.US,D,20120823,000000,21.45,21.7275,21.4125,21.585,1620076,0
+UGL.US,D,20120824,000000,21.585,21.685,21.4625,21.595,607444,0
+UGL.US,D,20120827,000000,21.5475,21.6825,21.43,21.4375,768432,0
+UGL.US,D,20120828,000000,21.5,21.645,21.4275,21.5225,609688,0
+UGL.US,D,20120829,000000,21.505,21.5125,21.1,21.2275,635752,0
+UGL.US,D,20120830,000000,21.405,21.4075,21.0825,21.22,467340,0
+UGL.US,D,20120831,000000,21.375,22.1725,20.9525,22.1475,1589320,0
+UGL.US,D,20120904,000000,22.15,22.3175,22.0375,22.245,1158904,0
+UGL.US,D,20120905,000000,22.14,22.21,22.0675,22.1975,289016,0
+UGL.US,D,20120906,000000,22.435,22.595,22.3275,22.3475,1050788,0
+UGL.US,D,20120907,000000,23.125,23.4675,22.95,23.3075,1061020,0
+UGL.US,D,20120910,000000,23.15,23.23,22.9875,23.0125,640168,0
+UGL.US,D,20120911,000000,23.25,23.355,23.1375,23.1675,658716,0
+UGL.US,D,20120912,000000,23.4175,23.435,22.98,23.175,943868,0
+UGL.US,D,20120913,000000,23.145,24.2575,22.725,24.1,3051880,0
+UGL.US,D,20120914,000000,24.25,24.3525,24.085,24.2425,1380912,0
+UGL.US,D,20120917,000000,24.2325,24.2775,23.7375,23.835,736000,0
+UGL.US,D,20120918,000000,23.935,24.265,23.9225,24.21,594264,0
+UGL.US,D,20120919,000000,24.255,24.2775,24.07,24.205,493964,0
+UGL.US,D,20120920,000000,24.015,24.175,23.7875,24.12,606936,0
+UGL.US,D,20120921,000000,24.525,24.6,24.15,24.26,927652,0
+UGL.US,D,20120924,000000,23.9,24.085,23.86,24.005,587236,0
+UGL.US,D,20120925,000000,24.1875,24.2925,23.84,23.905,670536,0
+UGL.US,D,20120926,000000,23.5325,23.695,23.2375,23.64,1151912,0
+UGL.US,D,20120927,000000,23.9825,24.4075,23.8975,24.34,790904,0
+UGL.US,D,20120928,000000,24.26,24.375,24.055,24.23,592736,0
+UGL.US,D,20121001,000000,24.47,24.6875,24.17,24.325,696716,0
+UGL.US,D,20121002,000000,24.38,24.425,24.14,24.265,440936,0
+UGL.US,D,20121003,000000,24.36,24.39,24.215,24.35,310972,0
+UGL.US,D,20121004,000000,24.5825,24.8,24.5,24.7075,764768,0
+UGL.US,D,20121005,000000,24.48,24.59,24.235,24.41,636008,0
+UGL.US,D,20121008,000000,24.1475,24.2875,24.125,24.2175,392344,0
+UGL.US,D,20121009,000000,24.175,24.2625,23.8,23.935,757900,0
+UGL.US,D,20121010,000000,23.805,24.005,23.74,23.9025,496084,0
+UGL.US,D,20121011,000000,24.0275,24.19,23.975,24.0175,324340,0
+UGL.US,D,20121012,000000,23.96,24.0375,23.5975,23.6625,591944,0
+UGL.US,D,20121015,000000,23.3875,23.3975,22.9775,23.17,1317080,0
+UGL.US,D,20121016,000000,23.3125,23.4875,23.2925,23.475,352460,0
+UGL.US,D,20121017,000000,23.4325,23.6125,23.3425,23.5,357896,0
+UGL.US,D,20121018,000000,23.2925,23.4275,23.25,23.3025,523936,0
+UGL.US,D,20121019,000000,23.2,23.2,22.61,22.7825,1307700,0
+UGL.US,D,20121022,000000,22.8125,22.96,22.8125,22.9575,294992,0
+UGL.US,D,20121023,000000,22.525,22.5375,22.3,22.37,672852,0
+UGL.US,D,20121024,000000,22.4725,22.475,22.15,22.215,599360,0
+UGL.US,D,20121025,000000,22.6125,22.65,22.4575,22.53,261320,0
+UGL.US,D,20121026,000000,22.595,22.6775,22.46,22.4975,310856,0
+UGL.US,D,20121031,000000,22.635,22.8625,22.635,22.7475,525044,0
+UGL.US,D,20121101,000000,22.8025,22.8025,22.535,22.535,509364,0
+UGL.US,D,20121102,000000,22.075,22.1,21.5,21.585,956028,0
+UGL.US,D,20121105,000000,21.7125,21.78,21.6675,21.755,410868,0
+UGL.US,D,20121106,000000,21.9375,22.7075,21.8725,22.5725,692540,0
+UGL.US,D,20121107,000000,22.7375,22.8,22.24,22.6325,998520,0
+UGL.US,D,20121108,000000,22.5375,23.075,22.5175,23.0375,845360,0
+UGL.US,D,20121109,000000,23.0975,23.185,22.92,22.9825,514296,0
+UGL.US,D,20121112,000000,23.075,23.1125,22.8225,22.895,307312,0
+UGL.US,D,20121113,000000,22.6625,23.025,22.6575,22.8,391184,0
+UGL.US,D,20121114,000000,22.8725,23.04,22.715,22.795,349788,0
+UGL.US,D,20121115,000000,22.75,22.77,22.275,22.505,980680,0
+UGL.US,D,20121116,000000,22.4125,22.5725,22.375,22.445,276800,0
+UGL.US,D,20121119,000000,22.9725,23.0675,22.855,22.9825,633684,0
+UGL.US,D,20121120,000000,22.95,23.0175,22.7025,22.8625,269980,0
+UGL.US,D,20121121,000000,22.8075,22.95,22.745,22.9075,188584,0
+UGL.US,D,20121123,000000,23,23.565,22.97,23.4625,491848,0
+UGL.US,D,20121126,000000,23.455,23.4875,23.355,23.4025,308300,0
+UGL.US,D,20121127,000000,23.32,23.375,23.1825,23.2075,386424,0
+UGL.US,D,20121128,000000,22.3,22.66,22.27,22.6,704200,0
+UGL.US,D,20121129,000000,22.77,22.8775,22.695,22.7625,320188,0
+UGL.US,D,20121130,000000,22.695,22.775,22.3375,22.4575,471384,0
+UGL.US,D,20121203,000000,22.4825,22.67,22.46,22.48,345012,0
+UGL.US,D,20121204,000000,21.9125,22.11,21.86,22.0025,876012,0
+UGL.US,D,20121205,000000,21.96,22.03,21.685,21.915,540864,0
+UGL.US,D,20121206,000000,21.8125,22.16,21.775,22.025,753504,0
+UGL.US,D,20121207,000000,22.1375,22.1975,22.06,22.19,222848,0
+UGL.US,D,20121210,000000,22.47,22.475,22.3625,22.3825,275572,0
+UGL.US,D,20121211,000000,22.2725,22.365,22.195,22.3325,255616,0
+UGL.US,D,20121212,000000,22.495,22.6625,22.2825,22.37,825768,0
+UGL.US,D,20121213,000000,21.8525,22.125,21.83,21.98,560732,0
+UGL.US,D,20121214,000000,21.94,21.995,21.895,21.92,184468,0
+UGL.US,D,20121217,000000,21.9275,22.0375,21.925,22,169708,0
+UGL.US,D,20121218,000000,21.98,21.985,21.0425,21.355,1084728,0
+UGL.US,D,20121219,000000,21.1725,21.3825,21.0975,21.245,456252,0
+UGL.US,D,20121220,000000,20.7625,20.85,20.3975,20.735,1135352,0
+UGL.US,D,20121221,000000,20.7525,21,20.7425,20.88,444100,0
+UGL.US,D,20121224,000000,21.025,21.055,20.9225,20.9825,119044,0
+UGL.US,D,20121226,000000,21.17,21.1725,20.9825,21.0175,165024,0
+UGL.US,D,20121227,000000,20.8475,21.1375,20.825,21.1125,274816,0
+UGL.US,D,20121228,000000,21.04,21.0525,20.8375,20.9375,324568,0
+UGL.US,D,20121231,000000,21.0375,21.5125,20.9925,21.335,576112,0
+UGL.US,D,20130102,000000,21.72,21.8875,21.6125,21.63,358588,0
+UGL.US,D,20130103,000000,21.445,21.5375,21,21.11,476336,0
+UGL.US,D,20130104,000000,20.65,20.925,20.49,20.8725,1195300,0
+UGL.US,D,20130107,000000,20.605,20.75,20.5425,20.6275,327844,0
+UGL.US,D,20130108,000000,20.875,21.0175,20.785,20.92,336440,0
+UGL.US,D,20130109,000000,20.975,20.985,20.7475,20.905,2900340,0
+UGL.US,D,20130110,000000,21.1975,21.44,21.1875,21.3,437568,0
+UGL.US,D,20130111,000000,21.265,21.265,20.8,21.0475,364528,0
+UGL.US,D,20130114,000000,21.2625,21.2675,21.07,21.1725,152316,0
+UGL.US,D,20130115,000000,21.5,21.5925,21.3875,21.4425,411012,0
+UGL.US,D,20130116,000000,21.4025,21.5475,21.3325,21.4475,189776,0
+UGL.US,D,20130117,000000,21.2575,21.895,21.235,21.63,792676,0
+UGL.US,D,20130118,000000,21.8075,21.8075,21.5525,21.5575,260348,0
+UGL.US,D,20130122,000000,21.675,21.8625,21.6425,21.725,398140,0
+UGL.US,D,20130123,000000,21.795,21.795,21.5475,21.595,321652,0
+UGL.US,D,20130124,000000,21.2675,21.3325,21.065,21.125,600660,0
+UGL.US,D,20130125,000000,20.8925,21.01,20.83,20.9125,488192,0
+UGL.US,D,20130128,000000,20.8025,20.925,20.7475,20.805,476212,0
+UGL.US,D,20130129,000000,20.99,21.0725,20.925,20.9925,359380,0
+UGL.US,D,20130130,000000,21.4275,21.525,21.29,21.31,600800,0
+UGL.US,D,20130131,000000,21.165,21.2,20.8625,21.035,592496,0
+UGL.US,D,20130201,000000,21.4225,21.4425,20.975,21.1175,778740,0
+UGL.US,D,20130204,000000,21.0275,21.355,21.0275,21.25,412964,0
+UGL.US,D,20130205,000000,21.44,21.445,21.085,21.235,438288,0
+UGL.US,D,20130206,000000,21.285,21.4075,21.25,21.3525,365696,0
+UGL.US,D,20130207,000000,21.05,21.495,21.02,21.2025,827576,0
+UGL.US,D,20130208,000000,21.115,21.235,21.045,21.12,316932,0
+UGL.US,D,20130211,000000,20.645,20.7075,20.525,20.6375,477576,0
+UGL.US,D,20130212,000000,20.5375,20.7225,20.425,20.68,310896,0
+UGL.US,D,20130213,000000,20.6025,20.6025,20.405,20.4625,381220,0
+UGL.US,D,20130214,000000,20.525,20.62,20.2175,20.2775,386744,0
+UGL.US,D,20130215,000000,19.79,19.8225,19.3325,19.625,2019904,0
+UGL.US,D,20130219,000000,19.625,19.635,19.4125,19.5125,962272,0
+UGL.US,D,20130220,000000,19.1425,19.155,18.4,18.5375,4192296,0
+UGL.US,D,20130221,000000,18.6775,19.025,18.655,18.8325,1124796,0
+UGL.US,D,20130222,000000,18.75,18.93,18.67,18.925,1008456,0
+UGL.US,D,20130225,000000,19.07,19.32,19,19.2525,2581184,0
+UGL.US,D,20130226,000000,19.28,19.87,19.025,19.7225,1316452,0
+UGL.US,D,20130227,000000,19.5425,19.5675,19.1975,19.3175,677484,0
+UGL.US,D,20130228,000000,19.2,19.2,18.7725,18.91,827036,0
+UGL.US,D,20130301,000000,18.9725,19.065,18.7,18.785,647668,0
+UGL.US,D,20130304,000000,18.7675,18.845,18.6375,18.74,609120,0
+UGL.US,D,20130305,000000,18.93,19,18.705,18.77,616200,0
+UGL.US,D,20130306,000000,18.7125,19.0025,18.5875,18.9675,698860,0
+UGL.US,D,20130307,000000,18.9275,18.96,18.7675,18.8275,442888,0
+UGL.US,D,20130308,000000,18.575,18.9725,18.5125,18.8425,1025836,0
+UGL.US,D,20130311,000000,18.8675,18.9175,18.825,18.91,494888,0
+UGL.US,D,20130312,000000,19.18,19.315,19.1325,19.1925,471192,0
+UGL.US,D,20130313,000000,19.22,19.3,19,19.07,404000,0
+UGL.US,D,20130314,000000,18.9125,19.1825,18.91,19.075,455788,0
+UGL.US,D,20130315,000000,19.1825,19.32,19.1425,19.1475,377940,0
+UGL.US,D,20130318,000000,19.585,19.6175,19.41,19.4825,770960,0
+UGL.US,D,20130319,000000,19.455,19.7275,19.4225,19.665,620584,0
+UGL.US,D,20130320,000000,19.5125,19.5975,19.4125,19.4775,492624,0
+UGL.US,D,20130321,000000,19.6925,19.74,19.6175,19.7025,998460,0
+UGL.US,D,20130322,000000,19.5,19.605,19.495,19.5325,410580,0
+UGL.US,D,20130325,000000,19.31,19.5225,19.23,19.45,430384,0
+UGL.US,D,20130326,000000,19.255,19.3625,19.22,19.3225,403048,0
+UGL.US,D,20130327,000000,19.3025,19.535,19.2675,19.4675,626964,0
+UGL.US,D,20130328,000000,19.2625,19.335,19.1975,19.2525,477472,0
+UGL.US,D,20130401,000000,19.2625,19.36,19.2225,19.3025,317632,0
+UGL.US,D,20130402,000000,18.92,18.95,18.7025,18.745,794960,0
+UGL.US,D,20130403,000000,18.64,18.76,18.14,18.3225,1225336,0
+UGL.US,D,20130404,000000,18.0625,18.2775,18.02,18.2025,694776,0
+UGL.US,D,20130405,000000,18.52,18.86,18.4075,18.82,982284,0
+UGL.US,D,20130408,000000,18.725,18.76,18.5375,18.6675,391564,0
+UGL.US,D,20130409,000000,18.69,19.0675,18.69,18.95,529880,0
+UGL.US,D,20130410,000000,18.78,18.7825,18.275,18.325,1046440,0
+UGL.US,D,20130411,000000,18.315,18.545,18.315,18.3875,442928,0
+UGL.US,D,20130412,000000,17.7925,17.8425,16.5575,16.665,4714044,0
+UGL.US,D,20130415,000000,14.7625,15.3325,13.5875,13.73,4997740,0
+UGL.US,D,20130416,000000,14.53,14.5575,13.86,14.0675,2112464,0
+UGL.US,D,20130417,000000,14.2825,14.5125,13.96,14.065,2097556,0
+UGL.US,D,20130418,000000,14.3375,14.595,14.245,14.395,3037632,0
+UGL.US,D,20130419,000000,14.745,14.75,14.4425,14.6375,1276860,0
+UGL.US,D,20130422,000000,15.2075,15.23,15.005,15.14,3039320,0
+UGL.US,D,20130423,000000,14.99,15.0025,14.7075,14.9125,952108,0
+UGL.US,D,20130424,000000,15.1775,15.2525,15.0625,15.2375,526840,0
+UGL.US,D,20130425,000000,15.6025,16.07,15.5675,15.9725,1245048,0
+UGL.US,D,20130426,000000,16.11,16.3725,15.615,15.7975,1951608,0
+UGL.US,D,20130429,000000,16.0725,16.1925,15.945,16.1025,635196,0
+UGL.US,D,20130430,000000,16.1075,16.2325,15.95,16.21,895556,0
+UGL.US,D,20130501,000000,15.7275,15.93,15.44,15.845,1632892,0
+UGL.US,D,20130502,000000,16.035,16.135,15.9625,16.015,950884,0
+UGL.US,D,20130503,000000,15.96,16.19,15.915,16.0575,1072920,0
+UGL.US,D,20130506,000000,16.105,16.1375,15.95,16.065,310036,0
+UGL.US,D,20130507,000000,15.65,15.72,15.445,15.68,650720,0
+UGL.US,D,20130508,000000,15.9875,16.21,15.92,16.13,416356,0
+UGL.US,D,20130509,000000,15.8925,16.095,15.7,15.77,514472,0
+UGL.US,D,20130510,000000,15.17,15.4975,14.97,15.4775,1005452,0
+UGL.US,D,20130513,000000,15.22,15.3325,15.1725,15.22,367816,0
+UGL.US,D,20130514,000000,15.11,15.375,15.0425,15.0825,608916,0
+UGL.US,D,20130515,000000,14.7975,14.895,14.3025,14.3875,1038384,0
+UGL.US,D,20130516,000000,14.075,14.3375,14.04,14.2625,495588,0
+UGL.US,D,20130517,000000,14.06,14.1275,13.625,13.625,885644,0
+UGL.US,D,20130520,000000,13.5825,14.5075,13.5825,14.46,1021020,0
+UGL.US,D,20130521,000000,13.8125,14.17,13.7075,14.0025,842244,0
+UGL.US,D,20130522,000000,14.2875,14.8675,13.5625,13.7775,2214068,0
+UGL.US,D,20130523,000000,14.3225,14.3975,14.055,14.3425,625888,0
+UGL.US,D,20130524,000000,14.2075,14.3225,14.145,14.165,243496,0
+UGL.US,D,20130528,000000,14.1425,14.54,13.965,14.1075,539076,0
+UGL.US,D,20130529,000000,14.225,14.405,14.1575,14.39,365104,0
+UGL.US,D,20130530,000000,14.7525,14.8675,14.7025,14.7925,677248,0
+UGL.US,D,20130531,000000,14.535,14.705,14.175,14.175,892092,0
+UGL.US,D,20130603,000000,14.3575,14.8125,14.2925,14.7375,450568,0
+UGL.US,D,20130604,000000,14.45,14.515,14.2575,14.47,402908,0
+UGL.US,D,20130605,000000,14.53,14.6825,14.4125,14.5225,510632,0
+UGL.US,D,20130606,000000,14.505,14.975,14.4275,14.7325,422504,0
+UGL.US,D,20130607,000000,14.2275,14.3175,14.0325,14.0425,581876,0
+UGL.US,D,20130610,000000,14.0475,14.25,13.9825,14.1975,497712,0
+UGL.US,D,20130611,000000,13.875,14.0675,13.8275,14.045,279604,0
+UGL.US,D,20130612,000000,13.9575,14.355,13.9575,14.2525,300908,0
+UGL.US,D,20130613,000000,14.055,14.2275,13.95,14.1425,378432,0
+UGL.US,D,20130614,000000,14.1825,14.295,14.1825,14.27,179700,0
+UGL.US,D,20130617,000000,14.1575,14.2,14.095,14.155,161640,0
+UGL.US,D,20130618,000000,13.93,13.97,13.675,13.795,460072,0
+UGL.US,D,20130619,000000,13.8925,13.9675,13.435,13.4825,547228,0
+UGL.US,D,20130620,000000,12.3525,12.5825,11.9775,12.045,2022856,0
+UGL.US,D,20130621,000000,12.345,12.41,12.1975,12.3125,490128,0
+UGL.US,D,20130624,000000,12.145,12.22,11.9775,12.1,621580,0
+UGL.US,D,20130625,000000,12.0825,12.0825,11.8875,12.0025,492340,0
+UGL.US,D,20130626,000000,11.27,11.325,10.9675,11.005,1380416,0
+UGL.US,D,20130627,000000,11.155,11.2,10.52,10.555,1391324,0
+UGL.US,D,20130628,000000,10.4275,11.1575,10.325,11.1575,2552404,0
+UGL.US,D,20130701,000000,11.2925,11.65,11.1825,11.4925,1382052,0
+UGL.US,D,20130702,000000,11.54,11.56,11.25,11.2975,931228,0
+UGL.US,D,20130703,000000,11.4225,11.61,11.39,11.41,418476,0
+UGL.US,D,20130705,000000,10.9575,10.9675,10.6775,10.9075,617572,0
+UGL.US,D,20130708,000000,11.0925,11.2,11.07,11.1675,393028,0
+UGL.US,D,20130709,000000,11.43,11.5425,11.285,11.3775,836232,0
+UGL.US,D,20130710,000000,11.51,11.7,11.375,11.43,635192,0
+UGL.US,D,20130711,000000,12.0575,12.0825,11.9325,12.0625,671252,0
+UGL.US,D,20130712,000000,11.905,12.07,11.8975,12.0275,323924,0
+UGL.US,D,20130715,000000,12.0275,12.0875,11.9825,12.0475,307964,0
+UGL.US,D,20130716,000000,12.1675,12.245,12.0925,12.195,243932,0
+UGL.US,D,20130717,000000,12.225,12.34,11.77,11.8825,526732,0
+UGL.US,D,20130718,000000,12.01,12.1125,11.975,12.0125,345340,0
+UGL.US,D,20130719,000000,12.1975,12.275,12.15,12.2175,264288,0
+UGL.US,D,20130722,000000,12.75,13.08,12.7175,12.9625,711252,0
+UGL.US,D,20130723,000000,12.975,13.2175,12.875,13.145,691148,0
+UGL.US,D,20130724,000000,13.025,13.0725,12.5675,12.69,661496,0
+UGL.US,D,20130725,000000,12.76,12.9525,12.75,12.9175,308328,0
+UGL.US,D,20130726,000000,12.825,12.9825,12.56,12.9575,481580,0
+UGL.US,D,20130729,000000,12.925,12.945,12.8475,12.885,201248,0
+UGL.US,D,20130730,000000,12.74,12.85,12.6675,12.8325,288792,0
+UGL.US,D,20130731,000000,12.7775,12.95,12.445,12.675,556820,0
+UGL.US,D,20130801,000000,12.7575,12.7575,12.465,12.505,409780,0
+UGL.US,D,20130802,000000,12.525,12.62,12.46,12.47,255008,0
+UGL.US,D,20130805,000000,12.425,12.5125,12.2725,12.33,388796,0
+UGL.US,D,20130806,000000,12.0275,12.0925,11.915,11.95,467864,0
+UGL.US,D,20130807,000000,11.9625,12.1,11.9625,12.0175,436520,0
+UGL.US,D,20130808,000000,12.1525,12.57,12.1475,12.555,777916,0
+UGL.US,D,20130809,000000,12.4875,12.6075,12.4425,12.5075,545004,0
+UGL.US,D,20130812,000000,13.085,13.1025,12.9475,13.0025,1170456,0
+UGL.US,D,20130813,000000,12.8725,12.93,12.645,12.7225,2502852,0
+UGL.US,D,20130814,000000,12.7425,13,12.6875,13,734024,0
+UGL.US,D,20130815,000000,12.8,13.6375,12.7725,13.6325,1119448,0
+UGL.US,D,20130816,000000,13.74,13.8325,13.4525,13.7075,743636,0
+UGL.US,D,20130819,000000,13.6625,13.6725,13.4275,13.555,1498708,0
+UGL.US,D,20130820,000000,13.545,13.78,13.545,13.6475,724616,0
+UGL.US,D,20130821,000000,13.5,13.79,13.44,13.6425,729408,0
+UGL.US,D,20130822,000000,13.6475,13.8575,13.6275,13.7175,513684,0
+UGL.US,D,20130823,000000,13.74,14.2525,13.6675,14.1475,651088,0
+UGL.US,D,20130826,000000,14.2125,14.29,14.005,14.265,402152,0
+UGL.US,D,20130827,000000,14.625,14.7,14.4975,14.55,670844,0
+UGL.US,D,20130828,000000,14.665,14.6925,14.5175,14.53,468272,0
+UGL.US,D,20130829,000000,14.3825,14.4925,14.2725,14.3575,521268,0
+UGL.US,D,20130830,000000,14.0725,14.3125,14.05,14.0925,356160,0
+UGL.US,D,20130903,000000,14.24,14.54,14.135,14.4525,558508,0
+UGL.US,D,20130904,000000,14.0975,14.1275,13.92,14.1,394748,0
+UGL.US,D,20130905,000000,13.9575,14.03,13.5,13.5,556428,0
+UGL.US,D,20130906,000000,13.8375,14.0225,13.8125,13.9875,600172,0
+UGL.US,D,20130909,000000,13.9725,14.02,13.8925,13.945,179872,0
+UGL.US,D,20130910,000000,13.5,13.525,13.35,13.4825,1025048,0
+UGL.US,D,20130911,000000,13.44,13.4925,13.38,13.4725,327352,0
+UGL.US,D,20130912,000000,12.8375,12.87,12.64,12.655,1007952,0
+UGL.US,D,20130913,000000,12.5525,12.705,12.365,12.6875,1060780,0
+UGL.US,D,20130916,000000,12.615,12.715,12.39,12.4125,869796,0
+UGL.US,D,20130917,000000,12.485,12.515,12.35,12.4225,611240,0
+UGL.US,D,20130918,000000,12.2,13.5125,12.165,13.485,2270872,0
+UGL.US,D,20130919,000000,13.5075,13.65,13.3575,13.44,1027032,0
+UGL.US,D,20130920,000000,13.19,13.255,12.67,12.67,943312,0
+UGL.US,D,20130923,000000,12.58,12.765,12.5525,12.59,388384,0
+UGL.US,D,20130924,000000,12.3625,12.6975,12.35,12.62,443076,0
+UGL.US,D,20130925,000000,12.6,12.91,12.5875,12.8275,426092,0
+UGL.US,D,20130926,000000,12.81,12.85,12.545,12.6375,255892,0
+UGL.US,D,20130927,000000,12.8575,12.9625,12.8175,12.8725,311784,0
+UGL.US,D,20130930,000000,12.6525,12.8925,12.6225,12.715,611628,0
+UGL.US,D,20131001,000000,12.215,12.215,11.8575,12,1188880,0
+UGL.US,D,20131002,000000,12.175,12.6175,12.1475,12.4725,713956,0
+UGL.US,D,20131003,000000,12.3375,12.5925,12.32,12.51,649756,0
+UGL.US,D,20131004,000000,12.5425,12.5425,12.275,12.37,397008,0
+UGL.US,D,20131007,000000,12.525,12.7,12.4925,12.5875,462316,0
+UGL.US,D,20131008,000000,12.6225,12.7325,12.4975,12.5375,483776,0
+UGL.US,D,20131009,000000,12.2825,12.4025,12.065,12.2775,1065052,0
+UGL.US,D,20131010,000000,12.1675,12.2175,11.9025,11.9275,542736,0
+UGL.US,D,20131011,000000,11.5775,11.6325,11.4625,11.61,863536,0
+UGL.US,D,20131014,000000,11.815,11.9075,11.635,11.635,462436,0
+UGL.US,D,20131015,000000,11.5775,11.905,11.52,11.7825,777996,0
+UGL.US,D,20131016,000000,11.765,11.8325,11.5775,11.765,518792,0
+UGL.US,D,20131017,000000,12.425,12.75,12.3875,12.49,842476,0
+UGL.US,D,20131018,000000,12.5,12.5,12.34,12.4025,303076,0
+UGL.US,D,20131021,000000,12.4275,12.4975,12.385,12.4125,270112,0
+UGL.US,D,20131022,000000,12.6475,12.9625,12.6475,12.885,442416,0
+UGL.US,D,20131023,000000,12.7125,12.825,12.7025,12.755,258732,0
+UGL.US,D,20131024,000000,12.8875,13.1075,12.8875,12.9825,290400,0
+UGL.US,D,20131025,000000,12.9275,13.1775,12.9075,13.105,337520,0
+UGL.US,D,20131028,000000,13.155,13.2775,13.0275,13.1275,264748,0
+UGL.US,D,20131029,000000,13.03,13.115,12.925,12.9675,135488,0
+UGL.US,D,20131030,000000,13.135,13.2425,12.765,12.9125,370476,0
+UGL.US,D,20131031,000000,12.585,12.675,12.46,12.54,316012,0
+UGL.US,D,20131101,000000,12.44,12.44,12.225,12.3525,258648,0
+UGL.US,D,20131104,000000,12.395,12.5,12.3425,12.3525,120492,0
+UGL.US,D,20131105,000000,12.315,12.355,12.2075,12.265,130256,0
+UGL.US,D,20131106,000000,12.43,12.465,12.3925,12.4375,137004,0
+UGL.US,D,20131107,000000,12.25,12.3525,12.185,12.2275,181836,0
+UGL.US,D,20131108,000000,12,12,11.735,11.8425,452912,0
+UGL.US,D,20131111,000000,11.7525,11.8,11.7525,11.8,268468,0
+UGL.US,D,20131112,000000,11.755,11.7875,11.4,11.5175,373400,0
+UGL.US,D,20131113,000000,11.6325,11.6575,11.5175,11.595,127928,0
+UGL.US,D,20131114,000000,11.775,11.9825,11.775,11.865,330640,0
+UGL.US,D,20131115,000000,11.8775,11.91,11.8275,11.86,112232,0
+UGL.US,D,20131118,000000,11.77,11.7975,11.5275,11.5975,307988,0
+UGL.US,D,20131119,000000,11.62,11.69,11.5875,11.61,96916,0
+UGL.US,D,20131120,000000,11.3975,11.4825,11.0075,11.06,749992,0
+UGL.US,D,20131121,000000,11.005,11.1175,10.94,11.0525,380404,0
+UGL.US,D,20131122,000000,11.055,11.1225,11.025,11.0275,300176,0
+UGL.US,D,20131125,000000,10.83,11.235,10.83,11.1475,489076,0
+UGL.US,D,20131126,000000,11.03,11.14,10.985,11.025,169756,0
+UGL.US,D,20131127,000000,11.1475,11.1575,10.9125,10.9525,121948,0
+UGL.US,D,20131129,000000,11.1375,11.2425,11.1375,11.17,149596,0
+UGL.US,D,20131202,000000,10.8825,10.9125,10.5825,10.6125,515192,0
+UGL.US,D,20131203,000000,10.555,10.715,10.5125,10.665,293560,0
+UGL.US,D,20131204,000000,10.6925,11.145,10.6925,11.0475,484736,0
+UGL.US,D,20131205,000000,10.7525,10.88,10.585,10.7275,338744,0
+UGL.US,D,20131206,000000,10.8,10.905,10.695,10.78,203860,0
+UGL.US,D,20131209,000000,10.805,11.0175,10.805,10.995,208672,0
+UGL.US,D,20131210,000000,11.3975,11.465,11.3125,11.3325,280916,0
+UGL.US,D,20131211,000000,11.325,11.3525,11.165,11.165,201952,0
+UGL.US,D,20131212,000000,10.68,10.8025,10.6725,10.71,436316,0
+UGL.US,D,20131213,000000,10.82,10.915,10.7825,10.915,139984,0
+UGL.US,D,20131216,000000,10.835,11.1425,10.835,10.9575,182156,0
+UGL.US,D,20131217,000000,10.835,10.9875,10.7375,10.775,160972,0
+UGL.US,D,20131218,000000,10.8275,11.02,10.5275,10.59,760796,0
+UGL.US,D,20131219,000000,10.2975,10.2975,10.025,10.085,715624,0
+UGL.US,D,20131220,000000,10.21,10.36,10.1375,10.2825,354004,0
+UGL.US,D,20131223,000000,10.1975,10.3025,10.19,10.21,295776,0
+UGL.US,D,20131224,000000,10.2325,10.32,10.2325,10.305,100340,0
+UGL.US,D,20131226,000000,10.435,10.51,10.4,10.4075,178992,0
+UGL.US,D,20131227,000000,10.4575,10.525,10.4375,10.48,167876,0
+UGL.US,D,20131230,000000,10.345,10.3575,10.15,10.17,378884,0
+UGL.US,D,20131231,000000,10.07,10.4775,10.0225,10.315,476728,0
+UGL.US,D,20140102,000000,10.6175,10.76,10.605,10.645,358792,0
+UGL.US,D,20140103,000000,10.765,10.92,10.7425,10.8725,306984,0
+UGL.US,D,20140106,000000,10.9675,11.075,10.45,10.8675,451692,0
+UGL.US,D,20140107,000000,10.745,10.7925,10.62,10.78,210040,0
+UGL.US,D,20140108,000000,10.65,10.6875,10.5525,10.645,185632,0
+UGL.US,D,20140109,000000,10.6425,10.735,10.6325,10.67,86496,0
+UGL.US,D,20140110,000000,10.9725,11.0675,10.915,11.03,931160,0
+UGL.US,D,20140113,000000,11.1,11.1825,11.025,11.1675,351496,0
+UGL.US,D,20140114,000000,11.135,11.1775,10.945,10.955,254128,0
+UGL.US,D,20140115,000000,10.795,10.945,10.795,10.9325,90444,0
+UGL.US,D,20140116,000000,10.93,10.97,10.905,10.955,128372,0
+UGL.US,D,20140117,000000,11.0625,11.17,11.035,11.1575,207756,0
+UGL.US,D,20140121,000000,10.8175,10.9675,10.8175,10.9175,411652,0
+UGL.US,D,20140122,000000,10.91,10.9325,10.825,10.84,196608,0
+UGL.US,D,20140123,000000,11.12,11.345,11.12,11.2975,465976,0
+UGL.US,D,20140124,000000,11.375,11.43,11.2725,11.4,304472,0
+UGL.US,D,20140127,000000,11.325,11.3325,11.1075,11.17,251420,0
+UGL.US,D,20140128,000000,11.1975,11.23,11.0375,11.1425,269632,0
+UGL.US,D,20140129,000000,11.4375,11.4375,11.2025,11.4225,280744,0
+UGL.US,D,20140130,000000,10.9575,10.9825,10.9,10.915,234800,0
+UGL.US,D,20140131,000000,11,11.1125,10.86,10.985,316856,0
+UGL.US,D,20140203,000000,11.01,11.345,11.01,11.21,223496,0
+UGL.US,D,20140204,000000,11.045,11.1625,10.9875,11.1525,147564,0
+UGL.US,D,20140205,000000,11.245,11.305,11.1225,11.2,169340,0
+UGL.US,D,20140206,000000,11.23,11.23,11.1075,11.1975,185752,0
+UGL.US,D,20140207,000000,11.2625,11.3725,11.1825,11.3725,171264,0
+UGL.US,D,20140210,000000,11.4975,11.56,11.4775,11.505,200004,0
+UGL.US,D,20140211,000000,11.6475,11.85,11.5975,11.785,937412,0
+UGL.US,D,20140212,000000,11.8475,11.9,11.74,11.8075,477572,0
+UGL.US,D,20140213,000000,11.915,12.0075,11.8475,12.005,327020,0
+UGL.US,D,20140214,000000,12.2725,12.35,12.235,12.2975,509624,0
+UGL.US,D,20140218,000000,12.2775,12.45,12.2775,12.3575,502136,0
+UGL.US,D,20140219,000000,12.3975,12.3975,12.1175,12.1425,307136,0
+UGL.US,D,20140220,000000,12.18,12.4225,12.155,12.4025,347948,0
+UGL.US,D,20140221,000000,12.3775,12.49,12.305,12.3925,385928,0
+UGL.US,D,20140224,000000,12.5025,12.715,12.5025,12.6425,282804,0
+UGL.US,D,20140225,000000,12.5175,12.76,12.5175,12.715,186932,0
+UGL.US,D,20140226,000000,12.5075,12.6075,12.36,12.4725,443048,0
+UGL.US,D,20140227,000000,12.54,12.6175,12.44,12.5125,142372,0
+UGL.US,D,20140228,000000,12.4875,12.4875,12.3025,12.375,349180,0
+UGL.US,D,20140303,000000,12.83,12.97,12.8075,12.91,506952,0
+UGL.US,D,20140304,000000,12.56,12.69,12.5175,12.585,451800,0
+UGL.US,D,20140305,000000,12.5975,12.7025,12.575,12.6275,165548,0
+UGL.US,D,20140306,000000,12.755,12.925,12.74,12.88,154144,0
+UGL.US,D,20140307,000000,12.57,12.685,12.49,12.6725,176516,0
+UGL.US,D,20140310,000000,12.715,12.75,12.6175,12.685,196632,0
+UGL.US,D,20140311,000000,12.885,12.885,12.65,12.81,343644,0
+UGL.US,D,20140312,000000,13.0825,13.265,13.0825,13.2,275576,0
+UGL.US,D,20140313,000000,13.205,13.3475,13.1375,13.2775,330268,0
+UGL.US,D,20140314,000000,13.6325,13.6325,13.3125,13.45,512256,0
+UGL.US,D,20140317,000000,13.48,13.48,13.08,13.1725,450456,0
+UGL.US,D,20140318,000000,12.85,13.0875,12.85,12.96,281300,0
+UGL.US,D,20140319,000000,12.75,12.765,12.435,12.4575,631760,0
+UGL.US,D,20140320,000000,12.3125,12.5175,12.3125,12.4075,283332,0
+UGL.US,D,20140321,000000,12.6225,12.65,12.5225,12.54,402236,0
+UGL.US,D,20140324,000000,12.23,12.27,12.06,12.08,556504,0
+UGL.US,D,20140325,000000,12.085,12.1925,12.085,12.1225,241764,0
+UGL.US,D,20140326,000000,12.0925,12.105,11.8825,11.9325,518000,0
+UGL.US,D,20140327,000000,11.8225,11.9,11.7,11.7775,436632,0
+UGL.US,D,20140328,000000,11.645,11.835,11.645,11.765,237316,0
+UGL.US,D,20140331,000000,11.7075,11.7975,11.5825,11.585,337108,0
+UGL.US,D,20140401,000000,11.6225,11.6375,11.495,11.5525,260488,0
+UGL.US,D,20140402,000000,11.75,11.7875,11.7,11.7225,175168,0
+UGL.US,D,20140403,000000,11.625,11.7125,11.5875,11.645,114460,0
+UGL.US,D,20140404,000000,11.8775,12.0175,11.835,11.9525,354252,0
+UGL.US,D,20140407,000000,11.845,11.9175,11.82,11.8375,155084,0
+UGL.US,D,20140408,000000,12.1,12.1,12.025,12.0475,352228,0
+UGL.US,D,20140409,000000,11.9375,12.165,11.92,12.09,175700,0
+UGL.US,D,20140410,000000,12.2275,12.29,12.1875,12.2225,263648,0
+UGL.US,D,20140411,000000,12.23,12.2825,12.175,12.2175,200220,0
+UGL.US,D,20140414,000000,12.38,12.4625,12.335,12.385,496760,0
+UGL.US,D,20140415,000000,11.7475,11.9625,11.745,11.935,441752,0
+UGL.US,D,20140416,000000,11.915,11.94,11.845,11.935,190252,0
+UGL.US,D,20140417,000000,11.925,11.93,11.76,11.7875,156276,0
+UGL.US,D,20140421,000000,11.645,11.695,11.6,11.6925,331412,0
+UGL.US,D,20140422,000000,11.6575,11.67,11.425,11.6025,353852,0
+UGL.US,D,20140423,000000,11.595,11.625,11.545,11.595,142744,0
+UGL.US,D,20140424,000000,11.4275,11.83,11.42,11.7425,404000,0
+UGL.US,D,20140425,000000,11.875,11.965,11.8475,11.9225,320164,0
+UGL.US,D,20140428,000000,11.9375,11.9375,11.73,11.81,159380,0
+UGL.US,D,20140429,000000,11.82,11.8825,11.775,11.7975,113920,0
+UGL.US,D,20140430,000000,11.67,11.8275,11.6125,11.7075,251580,0
+UGL.US,D,20140501,000000,11.475,11.6025,11.4725,11.6,236868,0
+UGL.US,D,20140502,000000,11.56,11.91,11.5225,11.83,300064,0
+UGL.US,D,20140505,000000,12.0825,12.1225,12.02,12.0525,192420,0
+UGL.US,D,20140506,000000,12.025,12.025,11.9425,12.005,77936,0
+UGL.US,D,20140507,000000,11.9125,11.9225,11.625,11.66,430552,0
+UGL.US,D,20140508,000000,11.66,11.7,11.605,11.665,104024,0
+UGL.US,D,20140509,000000,11.7175,11.7175,11.6225,11.66,153120,0
+UGL.US,D,20140512,000000,11.875,11.8825,11.7675,11.8025,136384,0
+UGL.US,D,20140513,000000,11.75,11.8325,11.7225,11.745,109432,0
+UGL.US,D,20140514,000000,11.93,12,11.91,11.9725,161548,0
+UGL.US,D,20140515,000000,11.7675,11.9025,11.735,11.775,178572,0
+UGL.US,D,20140516,000000,11.655,11.77,11.645,11.7325,32636,0
+UGL.US,D,20140519,000000,11.8525,11.9025,11.7175,11.73,289396,0
+UGL.US,D,20140520,000000,11.635,11.7975,11.635,11.75,118240,0
+UGL.US,D,20140521,000000,11.6575,11.725,11.5025,11.695,196228,0
+UGL.US,D,20140522,000000,11.8525,11.8525,11.73,11.75,88288,0
+UGL.US,D,20140523,000000,11.7225,11.735,11.6675,11.7125,134020,0
+UGL.US,D,20140527,000000,11.48,11.48,11.2025,11.225,297040,0
+UGL.US,D,20140528,000000,11.1425,11.185,11.065,11.1,305112,0
+UGL.US,D,20140529,000000,11.0175,11.1375,11.0175,11.06,209052,0
+UGL.US,D,20140530,000000,11.0075,11.025,10.8125,10.9625,298720,0
+UGL.US,D,20140602,000000,10.855,10.9475,10.805,10.825,169080,0
+UGL.US,D,20140603,000000,10.8275,10.8925,10.7875,10.8775,58380,0
+UGL.US,D,20140604,000000,10.9375,10.95,10.815,10.8325,118232,0
+UGL.US,D,20140605,000000,10.985,11.0325,10.9675,10.99,187288,0
+UGL.US,D,20140606,000000,11.0175,11.0175,10.8775,11,115788,0
+UGL.US,D,20140609,000000,11.01,11.02,10.99,11,60460,0
+UGL.US,D,20140610,000000,11.125,11.145,11.1075,11.1275,62000,0
+UGL.US,D,20140611,000000,11.1425,11.1625,11.0925,11.135,68356,0
+UGL.US,D,20140612,000000,11.2775,11.38,11.215,11.3625,474400,0
+UGL.US,D,20140613,000000,11.4825,11.4825,11.3325,11.4175,180972,0
+UGL.US,D,20140616,000000,11.445,11.4475,11.305,11.325,160948,0
+UGL.US,D,20140617,000000,11.215,11.3275,11.19,11.3,82128,0
+UGL.US,D,20140618,000000,11.275,11.385,11.275,11.375,85960,0
+UGL.US,D,20140619,000000,11.655,12.215,11.655,12.1625,556716,0
+UGL.US,D,20140620,000000,12.0625,12.195,12.0175,12.0975,213924,0
+UGL.US,D,20140623,000000,12.125,12.16,12.0625,12.1325,90224,0
+UGL.US,D,20140624,000000,12.2075,12.24,12.135,12.17,126604,0
+UGL.US,D,20140625,000000,12.125,12.285,12.12,12.1725,130260,0
+UGL.US,D,20140626,000000,12.09,12.155,12.025,12.1025,169812,0
+UGL.US,D,20140627,000000,12.14,12.205,12.1075,12.11,61864,0
+UGL.US,D,20140630,000000,12.06,12.3575,12.055,12.3525,251636,0
+UGL.US,D,20140701,000000,12.3725,12.3825,12.2825,12.315,141504,0
+UGL.US,D,20140702,000000,12.345,12.4275,12.2975,12.32,363200,0
+UGL.US,D,20140703,000000,12.1475,12.215,12.105,12.175,116748,0
+UGL.US,D,20140707,000000,12.1275,12.1725,12.035,12.165,145028,0
+UGL.US,D,20140708,000000,12.21,12.2725,12.0575,12.1725,127272,0
+UGL.US,D,20140709,000000,12.2525,12.3975,12.2175,12.3275,169632,0
+UGL.US,D,20140710,000000,12.5725,12.6075,12.46,12.4675,328864,0
+UGL.US,D,20140711,000000,12.485,12.525,12.445,12.5125,82800,0
+UGL.US,D,20140714,000000,11.855,11.9775,11.82,11.9175,243216,0
+UGL.US,D,20140715,000000,11.9375,12.0325,11.625,11.6775,636324,0
+UGL.US,D,20140716,000000,11.765,11.8575,11.74,11.7575,180180,0
+UGL.US,D,20140717,000000,11.865,12.2325,11.855,12.1575,270684,0
+UGL.US,D,20140718,000000,11.9475,11.995,11.9,11.99,160876,0
+UGL.US,D,20140721,000000,12.0725,12.0725,11.9775,12.0225,188976,0
+UGL.US,D,20140722,000000,12.0125,12.0125,11.8525,11.9,121608,0
+UGL.US,D,20140723,000000,11.8975,11.9525,11.855,11.8875,43124,0
+UGL.US,D,20140724,000000,11.725,11.74,11.57,11.645,605268,0
+UGL.US,D,20140725,000000,11.665,11.9375,11.665,11.9125,105592,0
+UGL.US,D,20140728,000000,11.8725,11.8975,11.8425,11.8975,145412,0
+UGL.US,D,20140729,000000,11.93,11.93,11.7375,11.7925,119728,0
+UGL.US,D,20140730,000000,11.73,11.745,11.66,11.725,45592,0
+UGL.US,D,20140731,000000,11.5325,11.5725,11.43,11.4775,176944,0
+UGL.US,D,20140801,000000,11.6575,11.7175,11.6275,11.655,81184,0
+UGL.US,D,20140804,000000,11.63,11.6575,11.5275,11.5725,146072,0
+UGL.US,D,20140805,000000,11.555,11.6725,11.47,11.5625,120688,0
+UGL.US,D,20140806,000000,11.9175,11.95,11.865,11.905,269056,0
+UGL.US,D,20140807,000000,11.87,12.0375,11.84,11.9825,183572,0
+UGL.US,D,20140808,000000,11.9825,12.0175,11.9325,11.985,114256,0
+UGL.US,D,20140811,000000,11.925,11.9575,11.8875,11.9425,48232,0
+UGL.US,D,20140812,000000,12.01,12.105,11.9375,11.9425,117100,0
+UGL.US,D,20140813,000000,12,12.055,11.97,11.9875,64300,0
+UGL.US,D,20140814,000000,12,12.045,12,12,55608,0
+UGL.US,D,20140815,000000,11.6775,11.9425,11.645,11.83,185452,0
+UGL.US,D,20140818,000000,11.7075,11.775,11.6975,11.745,67668,0
+UGL.US,D,20140819,000000,11.7325,11.7375,11.6625,11.6925,131644,0
+UGL.US,D,20140820,000000,11.6975,11.715,11.5575,11.6025,143876,0
+UGL.US,D,20140821,000000,11.315,11.4175,11.2875,11.355,193776,0
+UGL.US,D,20140822,000000,11.3775,11.43,11.3,11.415,183584,0
+UGL.US,D,20140825,000000,11.3625,11.375,11.3225,11.3275,58324,0
+UGL.US,D,20140826,000000,11.565,11.5975,11.4375,11.4425,59320,0
+UGL.US,D,20140827,000000,11.475,11.5075,11.425,11.4425,39004,0
+UGL.US,D,20140828,000000,11.6,11.6275,11.545,11.5625,115456,0
+UGL.US,D,20140829,000000,11.53,11.575,11.485,11.5275,77076,0
+UGL.US,D,20140902,000000,11.1875,11.2025,11.0875,11.13,433984,0
+UGL.US,D,20140903,000000,11.14,11.225,11.135,11.2125,138900,0
+UGL.US,D,20140904,000000,11.2925,11.3,11.0525,11.09,226876,0
+UGL.US,D,20140905,000000,11.14,11.1875,11.115,11.1775,177248,0
+UGL.US,D,20140908,000000,11.13,11.13,10.895,10.96,253116,0
+UGL.US,D,20140909,000000,10.9275,10.98,10.825,10.98,85488,0
+UGL.US,D,20140910,000000,10.845,10.8975,10.7625,10.865,102028,0
+UGL.US,D,20140911,000000,10.75,10.7575,10.6125,10.725,238676,0
+UGL.US,D,20140912,000000,10.5675,10.615,10.4675,10.5325,247296,0
+UGL.US,D,20140915,000000,10.575,10.6025,10.545,10.5825,61012,0
+UGL.US,D,20140916,000000,10.6025,10.685,10.52,10.61,109792,0
+UGL.US,D,20140917,000000,10.6275,10.6375,10.37,10.37,108800,0
+UGL.US,D,20140918,000000,10.33,10.4675,10.32,10.425,79336,0
+UGL.US,D,20140919,000000,10.3675,10.3775,10.225,10.28,284760,0
+UGL.US,D,20140922,000000,10.2125,10.325,10.2075,10.27,199284,0
+UGL.US,D,20140923,000000,10.425,10.445,10.34,10.37,130696,0
+UGL.US,D,20140924,000000,10.3025,10.345,10.27,10.28,57964,0
+UGL.US,D,20140925,000000,10.135,10.4025,10.135,10.3525,125232,0
+UGL.US,D,20140926,000000,10.28,10.2925,10.19,10.2925,62112,0
+UGL.US,D,20140929,000000,10.3475,10.3475,10.26,10.28,61028,0
+UGL.US,D,20140930,000000,10.18,10.2775,10.075,10.1475,99824,0
+UGL.US,D,20141001,000000,10.1875,10.3175,10.1875,10.23,83664,0
+UGL.US,D,20141002,000000,10.2275,10.285,10.1725,10.225,85916,0
+UGL.US,D,20141003,000000,9.9375,10.0075,9.8275,9.85,459088,0
+UGL.US,D,20141006,000000,9.935,10.155,9.9275,10.1125,107484,0
+UGL.US,D,20141007,000000,10.17,10.1975,10.105,10.165,127500,0
+UGL.US,D,20141008,000000,10.2625,10.3675,10.06,10.35,237356,0
+UGL.US,D,20141009,000000,10.4125,10.4775,10.3575,10.385,170900,0
+UGL.US,D,20141010,000000,10.405,10.405,10.2875,10.3825,188984,0
+UGL.US,D,20141013,000000,10.4475,10.565,10.4325,10.55,379288,0
+UGL.US,D,20141014,000000,10.555,10.59,10.5,10.53,62244,0
+UGL.US,D,20141015,000000,10.64,10.805,10.5525,10.62,378288,0
+UGL.US,D,20141016,000000,10.625,10.725,10.61,10.6625,62728,0
+UGL.US,D,20141017,000000,10.61,10.635,10.525,10.61,109696,0
+UGL.US,D,20141020,000000,10.76,10.7725,10.7075,10.7475,62108,0
+UGL.US,D,20141021,000000,10.845,10.885,10.7825,10.785,100984,0
+UGL.US,D,20141022,000000,10.7475,10.76,10.6525,10.6725,162528,0
+UGL.US,D,20141023,000000,10.55,10.57,10.415,10.505,321324,0
+UGL.US,D,20141024,000000,10.555,10.555,10.4525,10.4825,28676,0
+UGL.US,D,20141027,000000,10.445,10.505,10.44,10.4425,228632,0
+UGL.US,D,20141028,000000,10.53,10.53,10.345,10.4475,51140,0
+UGL.US,D,20141029,000000,10.36,10.3975,10.1125,10.1575,270908,0
+UGL.US,D,20141030,000000,10.0225,10.0475,9.8975,9.9375,223132,0
+UGL.US,D,20141031,000000,9.3675,9.535,9.33,9.4875,437764,0
+UGL.US,D,20141103,000000,9.4475,9.4975,9.3925,9.4225,168272,0
+UGL.US,D,20141104,000000,9.425,9.5025,9.4,9.405,64488,0
+UGL.US,D,20141105,000000,9.06,9.1675,8.995,9.005,332304,0
+UGL.US,D,20141106,000000,9.035,9.13,9.0125,9.0225,162596,0
+UGL.US,D,20141107,000000,9.1975,9.58,9.1625,9.5275,386572,0
+UGL.US,D,20141110,000000,9.4175,9.43,9.095,9.115,322128,0
+UGL.US,D,20141111,000000,9.215,9.5225,9.205,9.405,204632,0
+UGL.US,D,20141112,000000,9.415,9.415,9.25,9.295,132136,0
+UGL.US,D,20141113,000000,9.355,9.4,9.27,9.3175,67192,0
+UGL.US,D,20141114,000000,9.15,9.8325,9.15,9.785,376732,0
+UGL.US,D,20141117,000000,9.695,9.7475,9.6475,9.7325,216328,0
+UGL.US,D,20141118,000000,9.8825,9.9175,9.8225,9.9075,196060,0
+UGL.US,D,20141119,000000,9.895,9.96,9.53,9.66,331080,0
+UGL.US,D,20141120,000000,9.8,9.88,9.7375,9.8725,168276,0
+UGL.US,D,20141121,000000,9.99,10.05,9.82,9.955,179400,0
+UGL.US,D,20141124,000000,9.93,9.9525,9.86,9.9025,124664,0
+UGL.US,D,20141125,000000,9.9025,9.9525,9.8825,9.9525,74404,0
+UGL.US,D,20141126,000000,9.93,9.9425,9.8775,9.9075,88332,0
+UGL.US,D,20141128,000000,9.585,9.66,9.375,9.385,219080,0
+UGL.US,D,20141201,000000,9.6625,10.275,9.63,10.1675,473172,0
+UGL.US,D,20141202,000000,9.925,9.9675,9.82,9.895,214920,0
+UGL.US,D,20141203,000000,9.9825,10.165,9.9725,10.0925,228544,0
+UGL.US,D,20141204,000000,10.0225,10.09,9.9775,10.025,96428,0
+UGL.US,D,20141205,000000,9.8875,9.9025,9.76,9.7875,121084,0
+UGL.US,D,20141208,000000,9.875,10.0475,9.79,9.9975,247288,0
+UGL.US,D,20141209,000000,10.23,10.5525,10.2225,10.4,378980,0
+UGL.US,D,20141210,000000,10.38,10.4675,10.37,10.3925,129664,0
+UGL.US,D,20141211,000000,10.1975,10.4075,10.1975,10.325,130224,0
+UGL.US,D,20141212,000000,10.295,10.3425,10.2025,10.28,150264,0
+UGL.US,D,20141215,000000,10.09,10.1875,9.7625,9.7625,559564,0
+UGL.US,D,20141216,000000,10.07,10.115,9.695,9.845,357820,0
+UGL.US,D,20141217,000000,9.8525,9.9275,9.63,9.73,289460,0
+UGL.US,D,20141218,000000,9.9575,10,9.795,9.875,207656,0
+UGL.US,D,20141219,000000,9.865,9.885,9.8175,9.82,60532,0
+UGL.US,D,20141222,000000,9.8225,9.85,9.4325,9.4475,352180,0
+UGL.US,D,20141223,000000,9.4925,9.565,9.4625,9.4775,477640,0
+UGL.US,D,20141224,000000,9.4875,9.5075,9.4675,9.475,41804,0
+UGL.US,D,20141226,000000,9.825,9.85,9.78,9.8125,95400,0
+UGL.US,D,20141229,000000,9.7825,9.7825,9.5675,9.635,158472,0
+UGL.US,D,20141230,000000,9.84,10.065,9.84,9.8825,185856,0
+UGL.US,D,20141231,000000,9.84,9.8525,9.5675,9.6025,186444,0
+UGL.US,D,20150102,000000,9.4225,9.7725,9.4,9.675,191732,0
+UGL.US,D,20150105,000000,9.81,10.0075,9.7925,9.955,104464,0
+UGL.US,D,20150106,000000,10.05,10.275,10,10.2025,551976,0
+UGL.US,D,20150107,000000,10.08,10.1425,10.0475,10.075,143160,0
+UGL.US,D,20150108,000000,10.065,10.15,9.9925,10.0025,78100,0
+UGL.US,D,20150109,000000,10.1175,10.2375,10.1125,10.2175,153776,0
+UGL.US,D,20150112,000000,10.26,10.475,10.24,10.445,182092,0
+UGL.US,D,20150113,000000,10.5175,10.5525,10.3375,10.3825,229424,0
+UGL.US,D,20150114,000000,10.54,10.59,10.3025,10.3475,241176,0
+UGL.US,D,20150115,000000,10.7725,11.0075,10.7725,10.8425,405824,0
+UGL.US,D,20150116,000000,11.0325,11.2725,11.0125,11.15,450036,0
+UGL.US,D,20150120,000000,11.3625,11.5325,11.345,11.47,497832,0
+UGL.US,D,20150121,000000,11.65,11.6775,11.335,11.49,323432,0
+UGL.US,D,20150122,000000,11.6325,11.7125,11.45,11.655,280088,0
+UGL.US,D,20150123,000000,11.515,11.52,11.315,11.49,242028,0
+UGL.US,D,20150126,000000,11.29,11.3025,11.1625,11.24,520036,0
+UGL.US,D,20150127,000000,11.345,11.5175,11.33,11.4775,481692,0
+UGL.US,D,20150128,000000,11.3125,11.39,11.195,11.3175,312096,0
+UGL.US,D,20150129,000000,11.025,11.08,10.73,10.815,416148,0
+UGL.US,D,20150130,000000,10.945,11.2875,10.8475,11.28,324996,0
+UGL.US,D,20150202,000000,11.01,11.2525,11.0075,11.1125,260164,0
+UGL.US,D,20150203,000000,11.0125,11.0175,10.785,10.8875,223348,0
+UGL.US,D,20150204,000000,10.995,11.075,10.9025,10.9575,91728,0
+UGL.US,D,20150205,000000,10.87,11.005,10.7925,11.005,60392,0
+UGL.US,D,20150206,000000,10.52,10.595,10.3525,10.44,386408,0
+UGL.US,D,20150209,000000,10.4675,10.55,10.4675,10.5475,110004,0
+UGL.US,D,20150210,000000,10.4325,10.4975,10.375,10.4175,113108,0
+UGL.US,D,20150211,000000,10.41,10.4325,10.1625,10.18,222572,0
+UGL.US,D,20150212,000000,10.295,10.295,10.1875,10.2275,73760,0
+UGL.US,D,20150213,000000,10.3575,10.435,10.2825,10.3075,149912,0
+UGL.US,D,20150217,000000,10.0425,10.0825,9.895,9.9875,271728,0
+UGL.US,D,20150218,000000,9.9625,10.0525,9.815,10.03,206520,0
+UGL.US,D,20150219,000000,10.05,10.065,9.935,9.975,152392,0
+UGL.US,D,20150220,000000,10.025,10.04,9.8125,9.855,104084,0
+UGL.US,D,20150223,000000,9.805,10.005,9.805,9.885,355440,0
+UGL.US,D,20150224,000000,9.8,9.8875,9.685,9.8325,337352,0
+UGL.US,D,20150225,000000,9.94,9.9525,9.85,9.925,81584,0
+UGL.US,D,20150226,000000,10.0725,10.075,9.95,9.985,96400,0
+UGL.US,D,20150227,000000,10.1,10.1425,10.0175,10.0175,176096,0
+UGL.US,D,20150302,000000,10.05,10.0725,9.9075,9.9125,124800,0
+UGL.US,D,20150303,000000,10.055,10.065,9.8675,9.87,60000,0
+UGL.US,D,20150304,000000,9.87,9.91,9.81,9.8275,51200,0
+UGL.US,D,20150305,000000,9.8825,9.985,9.7725,9.805,52800,0
+UGL.US,D,20150306,000000,9.4575,9.5025,9.235,9.28,390800,0
+UGL.US,D,20150309,000000,9.3575,9.3925,9.2775,9.28,68800,0
+UGL.US,D,20150310,000000,9.295,9.345,9.1775,9.185,142400,0
+UGL.US,D,20150311,000000,9.1625,9.1625,9,9.0925,273600,0
+UGL.US,D,20150312,000000,9.16,9.1625,9,9.08,115600,0
+UGL.US,D,20150313,000000,9.125,9.18,9.05,9.095,74800,0
+UGL.US,D,20150316,000000,9.1275,9.1325,9.01,9.1125,116800,0
+UGL.US,D,20150317,000000,8.925,9.145,8.9225,8.995,104800,0
+UGL.US,D,20150318,000000,9.005,9.375,8.995,9.34,92400,0
+UGL.US,D,20150319,000000,9.2725,9.3725,9.235,9.3275,129200,0
+UGL.US,D,20150320,000000,9.425,9.6225,9.395,9.52,247600,0
+UGL.US,D,20150323,000000,9.575,9.675,9.5275,9.6725,111600,0
+UGL.US,D,20150324,000000,9.675,9.715,9.58,9.6975,100000,0
+UGL.US,D,20150325,000000,9.795,9.8075,9.7325,9.7425,192000,0
+UGL.US,D,20150326,000000,9.9,9.9225,9.85,9.86,240800,0
+UGL.US,D,20150327,000000,9.8025,9.83,9.705,9.77,66800,0
+UGL.US,D,20150330,000000,9.5825,9.6125,9.5325,9.5875,116400,0
+UGL.US,D,20150331,000000,9.6025,9.655,9.5025,9.535,60352,0
+UGL.US,D,20150401,000000,9.72,9.9475,9.69,9.8725,152400,0
+UGL.US,D,20150402,000000,9.845,9.8575,9.73,9.8175,75200,0
+UGL.US,D,20150406,000000,10.1575,10.195,10.0375,10.055,136000,0
+UGL.US,D,20150407,000000,10.005,10.04,9.925,9.975,125676,0
+UGL.US,D,20150408,000000,9.9575,9.9675,9.755,9.84,130800,0
+UGL.US,D,20150409,000000,9.73,9.7375,9.6825,9.71,58272,0
+UGL.US,D,20150410,000000,9.93,9.9625,9.87,9.9175,114800,0
+UGL.US,D,20150413,000000,9.8125,9.84,9.73,9.7875,69600,0
+UGL.US,D,20150414,000000,9.745,9.745,9.6525,9.6725,43200,0
+UGL.US,D,20150415,000000,9.7175,9.855,9.6925,9.82,68284,0
+UGL.US,D,20150416,000000,9.8625,9.89,9.725,9.7525,85560,0
+UGL.US,D,20150417,000000,9.8625,9.88,9.825,9.8525,22800,0
+UGL.US,D,20150420,000000,9.7125,9.7475,9.65,9.7075,43204,0
+UGL.US,D,20150421,000000,9.7075,9.85,9.705,9.8075,36000,0
+UGL.US,D,20150422,000000,9.73,9.74,9.55,9.56,80120,0
+UGL.US,D,20150423,000000,9.5625,9.7425,9.5575,9.7,62800,0
+UGL.US,D,20150424,000000,9.575,9.575,9.39,9.4425,96744,0
+UGL.US,D,20150427,000000,9.5525,9.9075,9.5475,9.8025,262000,0
+UGL.US,D,20150428,000000,9.82,10.0225,9.7825,9.9725,173124,0
+UGL.US,D,20150429,000000,9.92,9.9775,9.79,9.84,113600,0
+UGL.US,D,20150430,000000,9.5375,9.5625,9.405,9.485,176800,0
+UGL.US,D,20150501,000000,9.3075,9.445,9.3075,9.445,108400,0
+UGL.US,D,20150504,000000,9.625,9.6475,9.5625,9.5925,112800,0
+UGL.US,D,20150505,000000,9.715,9.7625,9.6475,9.65,41200,0
+UGL.US,D,20150506,000000,9.7,9.7,9.5825,9.62,45092,0
+UGL.US,D,20150507,000000,9.5675,9.5675,9.4725,9.4825,55776,0
+UGL.US,D,20150508,000000,9.6125,9.6175,9.5125,9.585,52000,0
+UGL.US,D,20150511,000000,9.5875,9.605,9.4275,9.51,26400,0
+UGL.US,D,20150512,000000,9.5975,9.6725,9.59,9.6425,47352,0
+UGL.US,D,20150513,000000,9.875,10.075,9.855,9.9975,370132,0
+UGL.US,D,20150514,000000,10.145,10.2075,10.0975,10.12,165600,0
+UGL.US,D,20150515,000000,10.0025,10.2075,9.9975,10.1875,95596,0
+UGL.US,D,20150518,000000,10.2325,10.2325,10.1225,10.18,163764,0
+UGL.US,D,20150519,000000,9.9725,10.0225,9.855,9.8825,56196,0
+UGL.US,D,20150520,000000,9.895,9.9475,9.875,9.9125,76908,0
+UGL.US,D,20150521,000000,9.8225,9.8825,9.8125,9.8675,49600,0
+UGL.US,D,20150522,000000,9.8075,9.8875,9.8025,9.8425,96000,0
+UGL.US,D,20150526,000000,9.5625,9.59,9.5175,9.565,207292,0
+UGL.US,D,20150527,000000,9.515,9.5475,9.515,9.5425,16400,0
+UGL.US,D,20150528,000000,9.5075,9.59,9.45,9.5625,161008,0
+UGL.US,D,20150529,000000,9.575,9.625,9.5525,9.595,181200,0
+UGL.US,D,20150601,000000,9.7525,9.7925,9.5625,9.5725,77864,0
+UGL.US,D,20150602,000000,9.625,9.655,9.6,9.6425,41016,0
+UGL.US,D,20150603,000000,9.62,9.62,9.3925,9.485,54400,0
+UGL.US,D,20150604,000000,9.3725,9.3975,9.3125,9.3775,102800,0
+UGL.US,D,20150605,000000,9.1625,9.2925,9.135,9.255,104000,0
+UGL.US,D,20150608,000000,9.305,9.34,9.25,9.34,52400,0
+UGL.US,D,20150609,000000,9.42,9.4225,9.3525,9.36,86368,0
+UGL.US,D,20150610,000000,9.55,9.5825,9.5025,9.5125,111528,0
+UGL.US,D,20150611,000000,9.385,9.4625,9.38,9.4375,42192,0
+UGL.US,D,20150612,000000,9.375,9.4675,9.375,9.42,35600,0
+UGL.US,D,20150615,000000,9.4525,9.5725,9.4475,9.5175,66800,0
+UGL.US,D,20150616,000000,9.3875,9.4525,9.3625,9.425,73200,0
+UGL.US,D,20150617,000000,9.375,9.525,9.3325,9.5,80400,0
+UGL.US,D,20150618,000000,9.75,9.815,9.705,9.7525,116000,0
+UGL.US,D,20150619,000000,9.79,9.8025,9.7125,9.7375,46800,0
+UGL.US,D,20150622,000000,9.4725,9.515,9.4575,9.47,142000,0
+UGL.US,D,20150623,000000,9.3825,9.4025,9.3375,9.355,117364,0
+UGL.US,D,20150624,000000,9.275,9.335,9.2675,9.3175,28800,0
+UGL.US,D,20150625,000000,9.2725,9.3075,9.2725,9.275,44800,0
+UGL.US,D,20150626,000000,9.2625,9.3375,9.2475,9.3325,119200,0
+UGL.US,D,20150629,000000,9.3525,9.4,9.2875,9.395,130400,0
+UGL.US,D,20150630,000000,9.2375,9.365,9.1625,9.26,121316,0
+UGL.US,D,20150701,000000,9.2275,9.28,9.1875,9.21,34000,0
+UGL.US,D,20150702,000000,9.1475,9.185,9.1075,9.1725,66000,0
+UGL.US,D,20150706,000000,9.16,9.295,9.1375,9.2275,56000,0
+UGL.US,D,20150707,000000,9.04,9.04,8.9025,9.01,176800,0
+UGL.US,D,20150708,000000,9.1125,9.145,9.055,9.055,70000,0
+UGL.US,D,20150709,000000,9.1525,9.18,9.075,9.0975,83200,0
+UGL.US,D,20150710,000000,9.0525,9.14,9.05,9.12,47200,0
+UGL.US,D,20150713,000000,8.95,9.05,8.94,9.045,68800,0
+UGL.US,D,20150714,000000,9.0175,9.02,8.98,9,64572,0
+UGL.US,D,20150715,000000,8.915,8.915,8.835,8.885,342404,0
+UGL.US,D,20150716,000000,8.8025,8.8725,8.8025,8.8225,118800,0
+UGL.US,D,20150717,000000,8.72,8.7475,8.6275,8.6525,168800,0
+UGL.US,D,20150720,000000,8.315,8.34,8.16,8.18,400800,0
+UGL.US,D,20150721,000000,8.215,8.2625,8.1075,8.1225,257600,0
+UGL.US,D,20150722,000000,7.9725,8.0925,7.9475,8.06,182000,0
+UGL.US,D,20150723,000000,8.08,8.1075,7.96,7.975,129200,0
+UGL.US,D,20150724,000000,7.865,8.16,7.825,8.1275,201600,0
+UGL.US,D,20150727,000000,8.0725,8.1725,8.03,8.055,209600,0
+UGL.US,D,20150728,000000,8.0925,8.1175,8.035,8.08,78800,0
+UGL.US,D,20150729,000000,8.0725,8.125,7.9975,8.095,82800,0
+UGL.US,D,20150730,000000,7.9375,8.0575,7.895,7.9725,108000,0
+UGL.US,D,20150731,000000,8.0075,8.185,8.0075,8.0575,55200,0
+UGL.US,D,20150803,000000,7.9725,8.0475,7.9225,7.94,117120,0
+UGL.US,D,20150804,000000,7.9875,8.035,7.9325,7.945,88000,0
+UGL.US,D,20150805,000000,7.9675,7.9825,7.875,7.8925,78800,0
+UGL.US,D,20150806,000000,7.92,8.035,7.92,7.985,88168,0
+UGL.US,D,20150807,000000,8.0025,8.12,8.0025,8.0325,27600,0
+UGL.US,D,20150810,000000,8.0875,8.27,8.06,8.1825,140000,0
+UGL.US,D,20150811,000000,8.3175,8.3175,8.1875,8.255,92972,0
+UGL.US,D,20150812,000000,8.3975,8.505,8.38,8.495,190800,0
+UGL.US,D,20150813,000000,8.375,8.38,8.325,8.3575,93200,0
+UGL.US,D,20150814,000000,8.4125,8.425,8.305,8.36,102000,0
+UGL.US,D,20150817,000000,8.45,8.45,8.375,8.3975,62800,0
+UGL.US,D,20150818,000000,8.33,8.405,8.2825,8.3925,50000,0
+UGL.US,D,20150819,000000,8.49,8.6275,8.4875,8.6075,264000,0
+UGL.US,D,20150820,000000,8.835,8.9375,8.7925,8.8975,369600,0
+UGL.US,D,20150821,000000,8.9925,9.05,8.855,9.0275,567200,0
+UGL.US,D,20150824,000000,9.0775,9.16,8.805,8.9275,501060,0
+UGL.US,D,20150825,000000,8.8125,8.85,8.6325,8.7125,437200,0
+UGL.US,D,20150826,000000,8.455,8.5175,8.3625,8.475,166400,0
+UGL.US,D,20150827,000000,8.405,8.525,8.39,8.4775,375200,0
+UGL.US,D,20150828,000000,8.5325,8.6975,8.5325,8.6275,292000,0
+UGL.US,D,20150831,000000,8.53,8.6425,8.53,8.6425,60400,0
+UGL.US,D,20150901,000000,8.79,8.795,8.68,8.7125,96000,0
+UGL.US,D,20150902,000000,8.6725,8.7,8.5875,8.6125,49200,0
+UGL.US,D,20150903,000000,8.485,8.5475,8.4425,8.4725,158400,0
+UGL.US,D,20150904,000000,8.38,8.44,8.3475,8.44,75600,0
+UGL.US,D,20150908,000000,8.425,8.495,8.4125,8.415,67600,0
+UGL.US,D,20150909,000000,8.2825,8.285,8.1175,8.22,126400,0
+UGL.US,D,20150910,000000,8.29,8.295,8.2425,8.2625,27244,0
+UGL.US,D,20150911,000000,8.1325,8.23,8.0775,8.21,76000,0
+UGL.US,D,20150914,000000,8.155,8.2425,8.155,8.2225,40000,0
+UGL.US,D,20150915,000000,8.1575,8.195,8.1525,8.175,26800,0
+UGL.US,D,20150916,000000,8.3075,8.465,8.28,8.39,88800,0
+UGL.US,D,20150917,000000,8.3625,8.5975,8.3525,8.5775,133012,0
+UGL.US,D,20150918,000000,8.69,8.7125,8.6325,8.6725,112400,0
+UGL.US,D,20150921,000000,8.5925,8.605,8.555,8.59,122000,0
+UGL.US,D,20150922,000000,8.4425,8.49,8.415,8.4725,116400,0
+UGL.US,D,20150923,000000,8.5725,8.595,8.545,8.545,53148,0
+UGL.US,D,20150924,000000,8.76,8.94,8.76,8.885,214784,0
+UGL.US,D,20150925,000000,8.8025,8.8175,8.7375,8.7975,55200,0
+UGL.US,D,20150928,000000,8.5425,8.6025,8.53,8.5625,350008,0
+UGL.US,D,20150929,000000,8.5225,8.595,8.485,8.49,50400,0
+UGL.US,D,20150930,000000,8.315,8.3375,8.25,8.3075,260400,0
+UGL.US,D,20151001,000000,8.3125,8.3725,8.28,8.285,98800,0
+UGL.US,D,20151002,000000,8.57,8.675,8.57,8.6525,147600,0
+UGL.US,D,20151005,000000,8.67,8.695,8.575,8.6125,102724,0
+UGL.US,D,20151006,000000,8.7675,8.825,8.75,8.77,92800,0
+UGL.US,D,20151007,000000,8.7625,8.825,8.72,8.7675,58164,0
+UGL.US,D,20151008,000000,8.66,8.8125,8.66,8.68,184400,0
+UGL.US,D,20151009,000000,8.91,8.9675,8.855,8.9375,158800,0
+UGL.US,D,20151012,000000,9.0825,9.0825,8.9675,9.01,226736,0
+UGL.US,D,20151013,000000,9.025,9.105,9.015,9.1,116000,0
+UGL.US,D,20151014,000000,9.2375,9.425,9.2,9.4025,450000,0
+UGL.US,D,20151015,000000,9.33,9.4375,9.27,9.3275,211200,0
+UGL.US,D,20151016,000000,9.31,9.345,9.2,9.2,123600,0
+UGL.US,D,20151019,000000,9.2125,9.2225,9.095,9.1175,135852,0
+UGL.US,D,20151020,000000,9.1875,9.2775,9.185,9.24,90000,0
+UGL.US,D,20151021,000000,9.155,9.155,9.035,9.08,68800,0
+UGL.US,D,20151022,000000,9.08,9.145,9.045,9.06,26000,0
+UGL.US,D,20151023,000000,9,9.0575,8.95,9.035,90400,0
+UGL.US,D,20151026,000000,9.08,9.1075,9.01,9.01,38400,0
+UGL.US,D,20151027,000000,9.015,9.0625,9.0025,9.0625,16400,0
+UGL.US,D,20151028,000000,9.22,9.3125,8.8425,8.92,218000,0
+UGL.US,D,20151029,000000,8.8125,8.885,8.73,8.73,134400,0
+UGL.US,D,20151030,000000,8.7175,8.7175,8.6525,8.67,84800,0
+UGL.US,D,20151102,000000,8.5525,8.6,8.53,8.5475,290984,0
+UGL.US,D,20151103,000000,8.42,8.4275,8.26,8.3075,419308,0
+UGL.US,D,20151104,000000,8.3225,8.3225,8.14,8.1475,146936,0
+UGL.US,D,20151105,000000,8.15,8.165,8.1025,8.105,59600,0
+UGL.US,D,20151106,000000,7.8825,7.9125,7.8475,7.8725,124800,0
+UGL.US,D,20151109,000000,7.875,7.93,7.875,7.915,46900,0
+UGL.US,D,20151110,000000,7.8725,7.9075,7.845,7.865,32000,0
+UGL.US,D,20151111,000000,7.855,7.875,7.8075,7.8075,43600,0
+UGL.US,D,20151112,000000,7.72,7.8675,7.685,7.83,131200,0
+UGL.US,D,20151113,000000,7.785,7.7925,7.765,7.7825,60800,0
+UGL.US,D,20151116,000000,7.85,7.85,7.78,7.7925,141200,0
+UGL.US,D,20151117,000000,7.745,7.75,7.55,7.595,328400,0
+UGL.US,D,20151118,000000,7.59,7.6425,7.5625,7.605,116400,0
+UGL.US,D,20151119,000000,7.695,7.8375,7.695,7.7725,135200,0
+UGL.US,D,20151120,000000,7.7875,7.7875,7.695,7.705,66400,0
+UGL.US,D,20151123,000000,7.63,7.635,7.57,7.585,90000,0
+UGL.US,D,20151124,000000,7.735,7.735,7.65,7.67,53600,0
+UGL.US,D,20151125,000000,7.5975,7.635,7.5975,7.605,34400,0
+UGL.US,D,20151127,000000,7.43,7.46,7.36,7.4375,54400,0
+UGL.US,D,20151130,000000,7.455,7.575,7.455,7.5225,78800,0
+UGL.US,D,20151201,000000,7.61,7.61,7.515,7.5875,53652,0
+UGL.US,D,20151202,000000,7.4425,7.4425,7.3225,7.3575,137036,0
+UGL.US,D,20151203,000000,7.435,7.5325,7.395,7.5075,123748,0
+UGL.US,D,20151204,000000,7.63,7.8575,7.63,7.845,258400,0
+UGL.US,D,20151207,000000,7.74,7.74,7.61,7.625,165200,0
+UGL.US,D,20151208,000000,7.69,7.69,7.625,7.6625,91300,0
+UGL.US,D,20151209,000000,7.755,7.765,7.6025,7.63,88000,0
+UGL.US,D,20151210,000000,7.6025,7.645,7.585,7.625,33600,0
+UGL.US,D,20151211,000000,7.5075,7.715,7.5075,7.6925,145200,0
+UGL.US,D,20151214,000000,7.6175,7.64,7.4775,7.4775,238960,0
+UGL.US,D,20151215,000000,7.5125,7.54,7.4575,7.46,73200,0
+UGL.US,D,20151216,000000,7.6425,7.69,7.4875,7.62,115600,0
+UGL.US,D,20151217,000000,7.335,7.3675,7.265,7.3175,84400,0
+UGL.US,D,20151218,000000,7.41,7.5625,7.41,7.5025,118000,0
+UGL.US,D,20151221,000000,7.65,7.74,7.65,7.7025,156800,0
+UGL.US,D,20151222,000000,7.675,7.6975,7.6025,7.6075,47900,0
+UGL.US,D,20151223,000000,7.595,7.595,7.5225,7.575,62400,0
+UGL.US,D,20151224,000000,7.651,7.66925,7.6375,7.6625,43504,0
+UGL.US,D,20151228,000000,7.59,7.595,7.5235,7.5475,63504,0
+UGL.US,D,20151229,000000,7.5875,7.595,7.5255,7.545,88220,0
+UGL.US,D,20151230,000000,7.46,7.46,7.4185,7.44,28636,0
+UGL.US,D,20151231,000000,7.4575,7.4725,7.4225,7.4325,86976,0
+UGL.US,D,20160104,000000,7.6875,7.7575,7.60872,7.64,203176,0
+UGL.US,D,20160105,000000,7.6875,7.715,7.65002,7.69912,54804,0
+UGL.US,D,20160106,000000,7.85,7.92088,7.7975,7.9131,137700,0
+UGL.US,D,20160107,000000,8.0875,8.1475,8,8.12,367960,0
+UGL.US,D,20160108,000000,8.055,8.07748,7.96,8.07,240852,0
+UGL.US,D,20160111,000000,8.0475,8.0475,7.892,7.8975,169152,0
+UGL.US,D,20160112,000000,7.835,7.88,7.76778,7.84922,130096,0
+UGL.US,D,20160113,000000,7.805,7.93748,7.7875,7.9325,143028,0
+UGL.US,D,20160114,000000,7.8,7.8275,7.595,7.65752,256432,0
+UGL.US,D,20160115,000000,7.965,7.965,7.78502,7.8175,171000,0
+UGL.US,D,20160119,000000,7.835,7.8575,7.755,7.8025,153600,0
+UGL.US,D,20160120,000000,8.0075,8.12645,7.9575,7.9925,272252,0
+UGL.US,D,20160121,000000,7.9175,8.0225,7.88252,8.005,62536,0
+UGL.US,D,20160122,000000,7.9275,8.025,7.905,7.94375,70040,0
+UGL.US,D,20160125,000000,8.085,8.11625,8.0575,8.114,89776,0
+UGL.US,D,20160126,000000,8.165,8.3575,8.15,8.295,91260,0
+UGL.US,D,20160127,000000,8.25,8.4025,8.205,8.34538,73076,0
+UGL.US,D,20160128,000000,8.2225,8.24997,8.16002,8.1975,74468,0
+UGL.US,D,20160129,000000,8.175,8.2775,8.15002,8.24975,64464,0
+UGL.US,D,20160201,000000,8.355,8.4625,8.345,8.4175,116572,0
+UGL.US,D,20160202,000000,8.38,8.44498,8.304,8.4225,69300,0
+UGL.US,D,20160203,000000,8.4,8.65078,8.395,8.63,123980,0
+UGL.US,D,20160204,000000,8.8175,8.83,8.71002,8.8,240664,0
+UGL.US,D,20160205,000000,8.705,9.1275,8.6575,9.0825,326744,0
+UGL.US,D,20160208,000000,9.32,9.4775,9.26028,9.3275,405032,0
+UGL.US,D,20160209,000000,9.445,9.4675,9.2875,9.295,343576,0
+UGL.US,D,20160210,000000,9.3025,9.45,9.16,9.45,165060,0
+UGL.US,D,20160211,000000,10.145,10.4462,9.97002,10.1875,930648,0
+UGL.US,D,20160212,000000,10.0325,10.1288,9.98,10.065,254256,0
+UGL.US,D,20160216,000000,9.6325,9.7,9.44,9.44,591296,0
+UGL.US,D,20160217,000000,9.5625,9.6725,9.4575,9.59,215108,0
+UGL.US,D,20160218,000000,9.52,10.09,9.5175,10.04,225284,0
+UGL.US,D,20160219,000000,9.94,10.0145,9.8229,9.9425,279784,0
+UGL.US,D,20160222,000000,9.5825,9.68125,9.525,9.58935,127432,0
+UGL.US,D,20160223,000000,9.785,9.875,9.7501,9.85,172168,0
+UGL.US,D,20160224,000000,10.1525,10.3025,9.8775,9.8975,427216,0
+UGL.US,D,20160225,000000,9.8975,10.1075,9.8975,9.9925,155112,0
+UGL.US,D,20160226,000000,9.855,9.9,9.615,9.795,162684,0
+UGL.US,D,20160229,000000,9.9275,10.105,9.92305,10.105,188288,0
+UGL.US,D,20160301,000000,10.15,10.15,9.8675,9.9625,230884,0
+UGL.US,D,20160302,000000,10.0025,10.13,10.0025,10.0925,166720,0
+UGL.US,D,20160303,000000,10.1525,10.5212,10.112,10.4612,433032,0
+UGL.US,D,20160304,000000,10.5,10.705,10.3725,10.4225,349356,0
+UGL.US,D,20160307,000000,10.54,10.5638,10.4025,10.4975,212100,0
+UGL.US,D,20160308,000000,10.6325,10.6427,10.3775,10.3977,265476,0
+UGL.US,D,20160309,000000,10.145,10.375,10.0978,10.2275,158620,0
+UGL.US,D,20160310,000000,10.3825,10.6225,10.3825,10.5725,122504,0
+UGL.US,D,20160311,000000,10.5525,10.5525,10.1925,10.2,121732,0
+UGL.US,D,20160314,000000,10.32,10.33,9.87325,9.9425,199484,0
+UGL.US,D,20160315,000000,9.895,9.96248,9.8625,9.925,188248,0
+UGL.US,D,20160316,000000,9.86,10.4078,9.835,10.385,168588,0
+UGL.US,D,20160317,000000,10.5,10.5,10.265,10.265,194920,0
+UGL.US,D,20160318,000000,10.2225,10.355,10.1784,10.22,126568,0
+UGL.US,D,20160321,000000,10.125,10.16,10.0738,10.0925,113624,0
+UGL.US,D,20160322,000000,10.25,10.3075,10.1138,10.175,89480,0
+UGL.US,D,20160323,000000,9.765,9.78,9.6175,9.69,200360,0
+UGL.US,D,20160324,000000,9.695,9.75125,9.6525,9.675,105116,0
+UGL.US,D,20160328,000000,9.7025,9.725,9.6575,9.7025,74356,0
+UGL.US,D,20160329,000000,9.81,10.0675,9.788,10.0475,119024,0
+UGL.US,D,20160330,000000,9.9175,9.93998,9.77158,9.7975,88376,0
+UGL.US,D,20160331,000000,9.96002,10.025,9.86002,9.9225,107500,0
+UGL.US,D,20160401,000000,9.605,9.75,9.525,9.75,156116,0
+UGL.US,D,20160404,000000,9.6825,9.70497,9.605,9.615,50828,0
+UGL.US,D,20160405,000000,9.9025,9.90467,9.7975,9.8625,92724,0
+UGL.US,D,20160406,000000,9.71,9.7975,9.66,9.74235,87096,0
+UGL.US,D,20160407,000000,10,10.0732,9.935,10.0325,138792,0
+UGL.US,D,20160408,000000,9.9325,10.05,9.90875,10.0075,134704,0
+UGL.US,D,20160411,000000,10.1925,10.3025,10.166,10.265,220952,0
+UGL.US,D,20160412,000000,10.325,10.325,10.1888,10.2725,388492,0
+UGL.US,D,20160413,000000,10.1775,10.1775,10.015,10.0425,178056,0
+UGL.US,D,20160414,000000,9.9525,9.95935,9.73002,9.75,178856,0
+UGL.US,D,20160415,000000,9.8275,9.93977,9.7925,9.9,168048,0
+UGL.US,D,20160418,000000,10.025,10.025,9.84752,9.8625,62876,0
+UGL.US,D,20160419,000000,10.2375,10.2525,10.17,10.18,198452,0
+UGL.US,D,20160420,000000,10.21,10.2575,10.0288,10.07,236264,0
+UGL.US,D,20160421,000000,10.3,10.32,10.1,10.16,95544,0
+UGL.US,D,20160422,000000,10.06,10.07,9.79752,9.9,228196,0
+UGL.US,D,20160425,000000,9.92,10.027,9.92,9.9475,143040,0
+UGL.US,D,20160426,000000,10.055,10.055,9.9575,10.0225,70268,0
+UGL.US,D,20160427,000000,10.0775,10.1425,10.0112,10.0675,63376,0
+UGL.US,D,20160428,000000,10.235,10.4775,10.2085,10.4525,223144,0
+UGL.US,D,20160429,000000,10.6125,10.9175,10.6125,10.8645,454832,0
+UGL.US,D,20160502,000000,10.915,10.93,10.7664,10.7975,273068,0
+UGL.US,D,20160503,000000,10.87,10.8875,10.681,10.7475,219116,0
+UGL.US,D,20160504,000000,10.7175,10.7625,10.4925,10.6325,253152,0
+UGL.US,D,20160505,000000,10.7175,10.7175,10.45,10.575,185372,0
+UGL.US,D,20160506,000000,10.745,10.8975,10.6712,10.78,296304,0
+UGL.US,D,20160509,000000,10.4175,10.4525,10.315,10.3375,321036,0
+UGL.US,D,20160510,000000,10.3725,10.445,10.24,10.3975,116612,0
+UGL.US,D,20160511,000000,10.565,10.5956,10.4688,10.58,198324,0
+UGL.US,D,20160512,000000,10.535,10.625,10.3859,10.415,155168,0
+UGL.US,D,20160513,000000,10.3875,10.5175,10.355,10.49,75000,0
+UGL.US,D,20160516,000000,10.7,10.7425,10.4275,10.51,184680,0
+UGL.US,D,20160517,000000,10.5075,10.6375,10.4808,10.5975,137920,0
+UGL.US,D,20160518,000000,10.4425,10.5375,10.1784,10.225,157464,0
+UGL.US,D,20160519,000000,10.0525,10.2,10,10.17,263236,0
+UGL.US,D,20160520,000000,10.245,10.245,10.09,10.1426,133448,0
+UGL.US,D,20160523,000000,10,10.1225,10,10.115,66752,0
+UGL.US,D,20160524,000000,9.9025,9.925,9.74,9.7425,204744,0
+UGL.US,D,20160525,000000,9.605,9.6975,9.57002,9.685,285940,0
+UGL.US,D,20160526,000000,9.785,9.7975,9.58,9.615,72412,0
+UGL.US,D,20160527,000000,9.55,9.5825,9.415,9.4625,216688,0
+UGL.US,D,20160531,000000,9.4425,9.5856,9.4425,9.5275,70844,0
+UGL.US,D,20160601,000000,9.5625,9.5625,9.3875,9.51,231020,0
+UGL.US,D,20160602,000000,9.5,9.5,9.455,9.47,61696,0
+UGL.US,D,20160603,000000,9.9,9.99,9.8875,9.9875,219312,0
+UGL.US,D,20160606,000000,10.0075,10.0375,9.9225,10.0075,111008,0
+UGL.US,D,20160607,000000,9.91,9.9925,9.9025,9.9875,54504,0
+UGL.US,D,20160608,000000,10.265,10.31,10.2175,10.27,141944,0
+UGL.US,D,20160609,000000,10.3175,10.435,10.2769,10.395,172016,0
+UGL.US,D,20160610,000000,10.48,10.525,10.3975,10.471,146556,0
+UGL.US,D,20160613,000000,10.6325,10.65,10.5375,10.635,200540,0
+UGL.US,D,20160614,000000,10.69,10.7075,10.575,10.645,213960,0
+UGL.US,D,20160615,000000,10.585,10.8398,10.57,10.805,238364,0
+UGL.US,D,20160616,000000,11.06,11.1525,10.5475,10.58,589632,0
+UGL.US,D,20160617,000000,10.72,10.9,10.659,10.8625,177276,0
+UGL.US,D,20160620,000000,10.58,10.7425,10.5152,10.7325,180220,0
+UGL.US,D,20160621,000000,10.4375,10.51,10.2903,10.3125,313316,0
+UGL.US,D,20160622,000000,10.2875,10.375,10.2775,10.32,114688,0
+UGL.US,D,20160623,000000,10.25,10.3425,10.17,10.1936,229972,0
+UGL.US,D,20160624,000000,11.3275,11.3275,10.9975,11.19,743208,0
+UGL.US,D,20160627,000000,11.5,11.5,11.1725,11.3125,428532,0
+UGL.US,D,20160628,000000,11.09,11.175,11.015,11.0675,234716,0
+UGL.US,D,20160629,000000,11.2,11.3125,11.13,11.155,161300,0
+UGL.US,D,20160630,000000,11.17,11.2575,11.0825,11.2575,128172,0
+UGL.US,D,20160701,000000,11.5025,11.5975,11.435,11.5975,239640,0
+UGL.US,D,20160705,000000,11.6675,11.8275,11.59,11.795,326656,0
+UGL.US,D,20160706,000000,11.9975,12.0675,11.8875,11.945,407340,0
+UGL.US,D,20160707,000000,11.8675,11.9182,11.7,11.865,205548,0
+UGL.US,D,20160708,000000,11.845,11.9775,11.705,11.9475,170436,0
+UGL.US,D,20160711,000000,11.7975,11.8475,11.725,11.7538,182880,0
+UGL.US,D,20160712,000000,11.67,11.67,11.33,11.3867,270624,0
+UGL.US,D,20160713,000000,11.6025,11.6025,11.4575,11.565,185800,0
+UGL.US,D,20160714,000000,11.25,11.41,11.19,11.41,193496,0
+UGL.US,D,20160715,000000,11.2075,11.355,11.2075,11.3075,272904,0
+UGL.US,D,20160718,000000,11.42,11.42,11.28,11.3525,157812,0
+UGL.US,D,20160719,000000,11.3125,11.3925,11.3075,11.3725,77520,0
+UGL.US,D,20160720,000000,11.145,11.1712,11.0255,11.0375,240828,0
+UGL.US,D,20160721,000000,11.06,11.3875,11.06,11.3725,208260,0
+UGL.US,D,20160722,000000,11.235,11.24,11.155,11.2025,47100,0
+UGL.US,D,20160725,000000,11.05,11.1712,11.0175,11.05,77232,0
+UGL.US,D,20160726,000000,11.1725,11.1798,11.1225,11.1525,51068,0
+UGL.US,D,20160727,000000,11.3075,11.515,11.195,11.5125,125176,0
+UGL.US,D,20160728,000000,11.54,11.54,11.365,11.4425,116028,0
+UGL.US,D,20160729,000000,11.58,11.75,11.5,11.685,179896,0
+UGL.US,D,20160801,000000,11.6175,11.74,11.6025,11.7175,141172,0
+UGL.US,D,20160802,000000,11.8875,11.95,11.8575,11.9175,163520,0
+UGL.US,D,20160803,000000,11.8775,11.8775,11.7212,11.7895,78752,0
+UGL.US,D,20160804,000000,11.815,11.905,11.815,11.8291,118324,0
+UGL.US,D,20160805,000000,11.5525,11.5925,11.3575,11.4138,281292,0
+UGL.US,D,20160808,000000,11.3475,11.4522,11.3475,11.395,95520,0
+UGL.US,D,20160809,000000,11.4725,11.5264,11.4506,11.475,56596,0
+UGL.US,D,20160810,000000,11.7,11.7,11.52,11.5875,102928,0
+UGL.US,D,20160811,000000,11.5875,11.6975,11.3852,11.4102,109380,0
+UGL.US,D,20160812,000000,11.6425,11.7025,11.3002,11.3775,187168,0
+UGL.US,D,20160815,000000,11.4425,11.5238,11.4275,11.45,147212,0
+UGL.US,D,20160816,000000,11.5,11.67,11.495,11.56,119012,0
+UGL.US,D,20160817,000000,11.53,11.625,11.405,11.5848,117424,0
+UGL.US,D,20160818,000000,11.66,11.685,11.5875,11.6746,95124,0
+UGL.US,D,20160819,000000,11.5,11.5858,11.445,11.48,139668,0
+UGL.US,D,20160822,000000,11.39,11.455,11.375,11.405,87656,0
+UGL.US,D,20160823,000000,11.4825,11.505,11.4125,11.4175,71748,0
+UGL.US,D,20160824,000000,11.285,11.29,11.1692,11.1775,189908,0
+UGL.US,D,20160825,000000,11.1025,11.16,11.1025,11.1425,80712,0
+UGL.US,D,20160826,000000,11.2575,11.46,11.075,11.125,201508,0
+UGL.US,D,20160829,000000,11.1025,11.1775,11.1025,11.1525,91128,0
+UGL.US,D,20160830,000000,11.05,11.0922,10.9225,10.9475,164752,0
+UGL.US,D,20160831,000000,10.8775,10.9775,10.875,10.9098,71364,0
+UGL.US,D,20160901,000000,10.86,11.0075,10.85,10.9818,130908,0
+UGL.US,D,20160902,000000,11.1625,11.2,11.0375,11.1825,181368,0
+UGL.US,D,20160906,000000,11.325,11.6312,11.325,11.58,287256,0
+UGL.US,D,20160907,000000,11.6175,11.6175,11.485,11.51,104600,0
+UGL.US,D,20160908,000000,11.46,11.555,11.3475,11.3875,118340,0
+UGL.US,D,20160909,000000,11.305,11.355,11.2275,11.2425,126792,0
+UGL.US,D,20160912,000000,11.1825,11.2662,11.0825,11.2075,158984,0
+UGL.US,D,20160913,000000,11.1725,11.21,11,11.0375,92076,0
+UGL.US,D,20160914,000000,11.08,11.1725,11.08,11.135,73852,0
+UGL.US,D,20160915,000000,11.06,11.0875,10.92,10.9825,102416,0
+UGL.US,D,20160916,000000,10.8725,10.955,10.845,10.9175,93916,0
+UGL.US,D,20160919,000000,10.9875,11.0575,10.95,10.965,141888,0
+UGL.US,D,20160920,000000,10.99,11.0075,10.9528,10.9825,78336,0
+UGL.US,D,20160921,000000,11.1575,11.335,11.1075,11.3175,169156,0
+UGL.US,D,20160922,000000,11.365,11.4673,11.3525,11.3625,118036,0
+UGL.US,D,20160923,000000,11.365,11.3988,11.34,11.3825,81328,0
+UGL.US,D,20160926,000000,11.425,11.47,11.3378,11.3475,112636,0
+UGL.US,D,20160927,000000,11.25,11.25,11.1375,11.1845,117908,0
+UGL.US,D,20160928,000000,11.1225,11.1375,11.0275,11.09,57284,0
+UGL.US,D,20160929,000000,11.06,11.125,11.0225,11.125,52944,0
+UGL.US,D,20160930,000000,11.1575,11.1575,10.9728,11.02,82868,0
+UGL.US,D,20161003,000000,10.9825,10.9825,10.9,10.95,129336,0
+UGL.US,D,20161004,000000,10.5525,10.5722,10.19,10.19,427248,0
+UGL.US,D,20161005,000000,10.2775,10.305,10.1072,10.175,204052,0
+UGL.US,D,20161006,000000,10.01,10.0125,9.90775,9.9725,249284,0
+UGL.US,D,20161007,000000,10.095,10.125,9.7775,9.995,495076,0
+UGL.US,D,20161010,000000,10.075,10.1075,10.04,10.06,70056,0
+UGL.US,D,20161011,000000,10.015,10.065,9.9475,9.9475,126356,0
+UGL.US,D,20161012,000000,9.9825,10.0425,9.9325,9.9925,55180,0
+UGL.US,D,20161013,000000,10.0475,10.1075,10.0025,10.0475,1541028,0
+UGL.US,D,20161014,000000,9.9525,10.05,9.90762,9.92752,441688,0
+UGL.US,D,20161017,000000,10.005,10.0375,9.955,9.9725,128692,0
+UGL.US,D,20161018,000000,10.0675,10.122,10.0025,10.1025,210756,0
+UGL.US,D,20161019,000000,10.2425,10.2625,10.1775,10.2075,265236,0
+UGL.US,D,20161020,000000,10.2775,10.285,10.135,10.1575,508432,0
+UGL.US,D,20161021,000000,10.175,10.175,10.115,10.165,353384,0
+UGL.US,D,20161024,000000,10.2425,10.2531,10.0475,10.1275,426916,0
+UGL.US,D,20161025,000000,10.175,10.3237,10.1725,10.31,247248,0
+UGL.US,D,20161026,000000,10.31,10.31,10.1275,10.155,427760,0
+UGL.US,D,20161027,000000,10.2325,10.2325,10.155,10.205,99280,0
+UGL.US,D,20161028,000000,10.2325,10.4375,10.1691,10.375,258700,0
+UGL.US,D,20161031,000000,10.295,10.345,10.23,10.3325,195372,0
+UGL.US,D,20161101,000000,10.515,10.5725,10.4637,10.485,194464,0
+UGL.US,D,20161102,000000,10.655,10.82,10.6175,10.6325,936208,0
+UGL.US,D,20161103,000000,10.5675,10.7625,10.5675,10.7625,959172,0
+UGL.US,D,20161104,000000,10.795,10.795,10.7075,10.76,344196,0
+UGL.US,D,20161107,000000,10.4275,10.4875,10.3316,10.3829,670260,0
+UGL.US,D,20161108,000000,10.3775,10.505,10.235,10.285,323624,0
+UGL.US,D,20161109,000000,10.77,10.77,10.1847,10.2675,450036,0
+UGL.US,D,20161110,000000,10.275,10.275,9.89125,9.9575,948056,0
+UGL.US,D,20161111,000000,9.9225,9.9475,9.3775,9.51,1172164,0
+UGL.US,D,20161114,000000,9.335,9.5,9.1475,9.3675,1830844,0
+UGL.US,D,20161115,000000,9.4225,9.5225,9.385,9.51498,486700,0
+UGL.US,D,20161116,000000,9.5425,9.5425,9.4375,9.46,104608,0
+UGL.US,D,20161117,000000,9.4625,9.5275,9.205,9.37,336276,0
+UGL.US,D,20161118,000000,9.255,9.297,9.1719,9.1975,247496,0
+UGL.US,D,20161121,000000,9.275,9.3191,9.22,9.2625,244792,0
+UGL.US,D,20161122,000000,9.295,9.295,9.1625,9.255,101824,0
+UGL.US,D,20161123,000000,9,9,8.8,8.8925,1109564,0
+UGL.US,D,20161125,000000,8.9075,8.91457,8.745,8.78,156724,0
+UGL.US,D,20161128,000000,8.87,8.97,8.795,8.9675,444752,0
+UGL.US,D,20161129,000000,8.8175,8.9225,8.8025,8.885,235152,0
+UGL.US,D,20161130,000000,8.82,8.82,8.615,8.6475,553796,0
+UGL.US,D,20161201,000000,8.5375,8.665,8.4575,8.62,423184,0
+UGL.US,D,20161202,000000,8.6725,8.7175,8.65023,8.7,149152,0
+UGL.US,D,20161205,000000,8.565,8.6717,8.4125,8.595,328708,0
+UGL.US,D,20161206,000000,8.65748,8.675,8.5625,8.5775,88856,0
+UGL.US,D,20161207,000000,8.7,8.75,8.65,8.65,1415276,0
+UGL.US,D,20161208,000000,8.66,8.6625,8.6025,8.6175,245628,0
+UGL.US,D,20161209,000000,8.5725,8.5775,8.4125,8.4325,311932,0
+UGL.US,D,20161212,000000,8.44,8.53998,8.425,8.5,210464,0
+UGL.US,D,20161213,000000,8.4775,8.48475,8.385,8.44,282420,0
+UGL.US,D,20161214,000000,8.535,8.535,8.1384,8.1925,307496,0
+UGL.US,D,20161215,000000,8.06,8.06,7.91665,7.96955,318640,0
+UGL.US,D,20161216,000000,8.04,8.175,7.9875,8.06,196428,0
+UGL.US,D,20161219,000000,8.1325,8.18,8.1125,8.15,132816,0
+UGL.US,D,20161220,000000,7.9675,8.04572,7.95,8.03,141564,0
+UGL.US,D,20161221,000000,8.075,8.10225,8.0175,8.0425,90956,0
+UGL.US,D,20161222,000000,7.995,8.06335,7.98,7.9825,111616,0
+UGL.US,D,20161223,000000,8.015,8.075,8.01275,8.035,50968,0
+UGL.US,D,20161227,000000,8.1575,8.1575,8.0925,8.1325,155948,0
+UGL.US,D,20161228,000000,8.1275,8.1875,8.1075,8.175,295600,0
+UGL.US,D,20161229,000000,8.2225,8.4228,8.2225,8.385,211692,0
+UGL.US,D,20161230,000000,8.4125,8.4375,8.28672,8.3,247860,0
+UGL.US,D,20170103,000000,8.3025,8.515,8.25,8.4075,248004,0
+UGL.US,D,20170104,000000,8.525,8.5425,8.45,8.485,679768,0
+UGL.US,D,20170105,000000,8.6975,8.7934,8.6725,8.7425,911476,0
+UGL.US,D,20170106,000000,8.6375,8.70973,8.5875,8.6125,364040,0
+UGL.US,D,20170109,000000,8.705,8.81225,8.675,8.7475,318580,0
+UGL.US,D,20170110,000000,8.81,8.875,8.7475,8.8125,178236,0
+UGL.US,D,20170111,000000,8.8,8.9775,8.65875,8.88,181924,0
+UGL.US,D,20170112,000000,9.0475,9.089,8.92582,8.93,555348,0
+UGL.US,D,20170113,000000,8.9175,8.99,8.82,8.98,398260,0
+UGL.US,D,20170117,000000,9.2275,9.25,9.16,9.225,1218056,0
+UGL.US,D,20170118,000000,9.18,9.23725,9.02,9.0675,405084,0
+UGL.US,D,20170119,000000,8.97,9.08,8.8825,9.055,270224,0
+UGL.US,D,20170120,000000,9.0525,9.2,8.9925,9.095,261660,0
+UGL.US,D,20170123,000000,9.17,9.2625,9.135,9.2125,262912,0
+UGL.US,D,20170124,000000,9.2025,9.24678,9.0725,9.12375,147112,0
+UGL.US,D,20170125,000000,8.965,8.98,8.8625,8.98,226992,0
+UGL.US,D,20170126,000000,8.7975,8.84747,8.7425,8.82,1148608,0
+UGL.US,D,20170127,000000,8.77,8.8525,8.75,8.84328,299552,0
+UGL.US,D,20170130,000000,8.875,8.965,8.8575,8.915,223000,0
+UGL.US,D,20170131,000000,9.1275,9.20567,9.11,9.155,324432,0
+UGL.US,D,20170201,000000,9.0425,9.15,8.9475,9.11,203864,0
+UGL.US,D,20170202,000000,9.295,9.325,9.1875,9.205,265452,0
+UGL.US,D,20170203,000000,9.225,9.29,9.1875,9.26,306692,0
+UGL.US,D,20170206,000000,9.405,9.51,9.35652,9.4825,419316,0
+UGL.US,D,20170207,000000,9.445,9.5025,9.4225,9.465,866480,0
+UGL.US,D,20170208,000000,9.55,9.63812,9.51775,9.55,569772,0
+UGL.US,D,20170209,000000,9.6075,9.63,9.415,9.44,440228,0
+UGL.US,D,20170210,000000,9.32,9.5,9.32,9.4675,190880,0
+UGL.US,D,20170213,000000,9.3275,9.365,9.24,9.34,272624,0
+UGL.US,D,20170214,000000,9.445,9.45748,9.28,9.365,178804,0
+UGL.US,D,20170215,000000,9.265,9.4511,9.2625,9.445,218204,0
+UGL.US,D,20170216,000000,9.52,9.5865,9.5125,9.5475,133104,0
+UGL.US,D,20170217,000000,9.5625,9.6,9.475,9.4875,117216,0
+UGL.US,D,20170221,000000,9.3925,9.52742,9.3475,9.4925,102808,0
+UGL.US,D,20170222,000000,9.525,9.5296,9.385,9.52,1136940,0
+UGL.US,D,20170223,000000,9.6325,9.71262,9.62752,9.675,351364,0
+UGL.US,D,20170224,000000,9.8,9.83248,9.735,9.77,216864,0
+UGL.US,D,20170227,000000,9.8225,9.91,9.705,9.7225,368084,0
+UGL.US,D,20170228,000000,9.7875,9.8325,9.665,9.685,181668,0
+UGL.US,D,20170301,000000,9.5,9.69,9.5,9.6825,357584,0
+UGL.US,D,20170302,000000,9.495,9.5725,9.3975,9.47,358652,0
+UGL.US,D,20170303,000000,9.375,9.48,9.2775,9.4525,197928,0
+UGL.US,D,20170306,000000,9.4025,9.41,9.30375,9.31,263852,0
+UGL.US,D,20170307,000000,9.225,9.2275,9.13002,9.1675,277732,0
+UGL.US,D,20170308,000000,9.0475,9.095,9.0225,9.06,145812,0
+UGL.US,D,20170309,000000,9.025,9.0525,8.9425,8.945,173108,0
+UGL.US,D,20170310,000000,8.9375,9.0025,8.9125,8.9875,492380,0
+UGL.US,D,20170313,000000,9.0025,9.0175,8.97,9.015,103868,0
+UGL.US,D,20170314,000000,8.9825,9.0278,8.8675,8.9075,109556,0
+UGL.US,D,20170315,000000,8.935,9.24,8.88,9.24,598528,0
+UGL.US,D,20170316,000000,9.3975,9.40608,9.31,9.3125,207984,0
+UGL.US,D,20170317,000000,9.345,9.39247,9.325,9.325,106344,0
+UGL.US,D,20170320,000000,9.39,9.4525,9.39,9.443,88608,0
+UGL.US,D,20170321,000000,9.4925,9.62,9.4925,9.59,158700,0
+UGL.US,D,20170322,000000,9.65,9.6875,9.625,9.64,213448,0
+UGL.US,D,20170323,000000,9.695,9.71,9.565,9.6175,103560,0
+UGL.US,D,20170324,000000,9.5825,9.69472,9.5675,9.635,102668,0
+UGL.US,D,20170327,000000,9.79,9.83998,9.72498,9.745,170736,0
+UGL.US,D,20170328,000000,9.78,9.7925,9.635,9.6612,123688,0
+UGL.US,D,20170329,000000,9.6925,9.7325,9.67185,9.715,51928,0
+UGL.US,D,20170330,000000,9.6175,9.675,9.5575,9.575,435240,0
+UGL.US,D,20170331,000000,9.59,9.6625,9.5775,9.6125,35904,0
+UGL.US,D,20170403,000000,9.595,9.71415,9.595,9.705,104436,0
+UGL.US,D,20170404,000000,9.76,9.77322,9.727,9.75,131428,0
+UGL.US,D,20170405,000000,9.595,9.76,9.48,9.745,176412,0
+UGL.US,D,20170406,000000,9.695,9.71935,9.6625,9.70185,60272,0
+UGL.US,D,20170407,000000,9.8775,9.93498,9.6725,9.725,286396,0
+UGL.US,D,20170410,000000,9.6475,9.7475,9.6475,9.7225,78756,0
+UGL.US,D,20170411,000000,9.8575,10.0375,9.8575,10.0025,381800,0
+UGL.US,D,20170412,000000,10.0225,10.16,10.0075,10.1425,254604,0
+UGL.US,D,20170413,000000,10.24,10.24,10.1468,10.2375,224560,0
+UGL.US,D,20170417,000000,10.25,10.3025,10.1325,10.1875,367048,0
+UGL.US,D,20170418,000000,10.1925,10.3,10.0975,10.2725,196320,0
+UGL.US,D,20170419,000000,10.1875,10.1875,10,10.095,232488,0
+UGL.US,D,20170420,000000,10.09,10.15,10.055,10.1225,179896,0
+UGL.US,D,20170421,000000,10.1475,10.225,10.1028,10.17,137564,0
+UGL.US,D,20170424,000000,9.965,10.05,9.91,10.0375,252264,0
+UGL.US,D,20170425,000000,9.885,9.94,9.79,9.8425,520844,0
+UGL.US,D,20170426,000000,9.8425,9.94748,9.7875,9.94133,83372,0
+UGL.US,D,20170427,000000,9.8725,9.88,9.8075,9.8575,91300,0
+UGL.US,D,20170428,000000,9.8575,9.9125,9.8575,9.9125,60436,0
+UGL.US,D,20170501,000000,9.82,9.90758,9.685,9.725,171692,0
+UGL.US,D,20170502,000000,9.6725,9.7325,9.6725,9.72,127988,0
+UGL.US,D,20170503,000000,9.675,9.675,9.4375,9.4625,233888,0
+UGL.US,D,20170504,000000,9.2525,9.34,9.235,9.2675,185028,0
+UGL.US,D,20170505,000000,9.2725,9.3125,9.25613,9.29752,68060,0
+UGL.US,D,20170508,000000,9.3225,9.325,9.255,9.27,42668,0
+UGL.US,D,20170509,000000,9.19,9.19,9.0575,9.175,279292,0
+UGL.US,D,20170510,000000,9.23,9.23,9.11775,9.155,58596,0
+UGL.US,D,20170511,000000,9.19,9.2875,9.17,9.225,613276,0
+UGL.US,D,20170512,000000,9.3275,9.33498,9.275,9.285,106132,0
+UGL.US,D,20170515,000000,9.3825,9.40222,9.30762,9.3325,82816,0
+UGL.US,D,20170516,000000,9.4,9.4475,9.36462,9.415,110496,0
+UGL.US,D,20170517,000000,9.6975,9.7775,9.6615,9.75,270016,0
+UGL.US,D,20170518,000000,9.75,9.75,9.5275,9.595,315424,0
+UGL.US,D,20170519,000000,9.67,9.6975,9.6075,9.6725,107048,0
+UGL.US,D,20170522,000000,9.7175,9.80622,9.7025,9.77,65560,0
+UGL.US,D,20170523,000000,9.7875,9.7949,9.6025,9.62,69156,0
+UGL.US,D,20170524,000000,9.6125,9.72,9.5525,9.72,546280,0
+UGL.US,D,20170525,000000,9.7025,9.7075,9.67,9.6851,43524,0
+UGL.US,D,20170526,000000,9.85,9.89808,9.8225,9.8575,128468,0
+UGL.US,D,20170530,000000,9.8225,9.8225,9.775,9.7975,52972,0
+UGL.US,D,20170531,000000,9.825,9.95,9.81425,9.8675,89068,0
+UGL.US,D,20170601,000000,9.8075,9.88,9.7668,9.88,51248,0
+UGL.US,D,20170602,000000,9.9575,10.035,9.9575,10.0225,98260,0
+UGL.US,D,20170605,000000,10.0625,10.0875,10.02,10.045,193048,0
+UGL.US,D,20170606,000000,10.25,10.2975,10.2225,10.2625,196028,0
+UGL.US,D,20170607,000000,10.185,10.2625,10.105,10.1602,137592,0
+UGL.US,D,20170608,000000,10.0675,10.0675,9.8975,10.0175,96216,0
+UGL.US,D,20170609,000000,9.815,9.895,9.80752,9.84,155560,0
+UGL.US,D,20170612,000000,9.7975,9.8675,9.7825,9.805,197276,0
+UGL.US,D,20170613,000000,9.7625,9.86812,9.725,9.8325,38192,0
+UGL.US,D,20170614,000000,9.9775,10.045,9.668,9.7175,249148,0
+UGL.US,D,20170615,000000,9.6075,9.66,9.6025,9.6325,134676,0
+UGL.US,D,20170616,000000,9.645,9.6575,9.61308,9.63,28088,0
+UGL.US,D,20170619,000000,9.555,9.555,9.46525,9.4975,148564,0
+UGL.US,D,20170620,000000,9.5,9.5,9.435,9.4525,65600,0
+UGL.US,D,20170621,000000,9.4625,9.5175,9.4485,9.50115,100900,0
+UGL.US,D,20170622,000000,9.61,9.61,9.5175,9.54503,44824,0
+UGL.US,D,20170623,000000,9.695,9.695,9.63,9.66,119000,0
+UGL.US,D,20170626,000000,9.48,9.49305,9.435,9.47,134196,0
+UGL.US,D,20170627,000000,9.5375,9.57875,9.49125,9.53,60876,0
+UGL.US,D,20170628,000000,9.5625,9.5875,9.5225,9.5575,74820,0
+UGL.US,D,20170629,000000,9.425,9.5025,9.3775,9.48,146864,0
+UGL.US,D,20170630,000000,9.415,9.465,9.41022,9.42,76984,0
+UGL.US,D,20170703,000000,9.1675,9.2225,9.0975,9.0975,229324,0
+UGL.US,D,20170705,000000,9.0975,9.1975,9.07,9.1775,121496,0
+UGL.US,D,20170706,000000,9.19,9.19,9.12503,9.17,62632,0
+UGL.US,D,20170707,000000,9.06,9.06,8.91375,8.9775,126156,0
+UGL.US,D,20170710,000000,8.955,9.0125,8.905,9.01,87676,0
+UGL.US,D,20170711,000000,8.975,9.055,8.915,9.0375,106276,0
+UGL.US,D,20170712,000000,9.11,9.13867,9.0725,9.075,111580,0
+UGL.US,D,20170713,000000,9.075,9.0775,9.035,9.06,52996,0
+UGL.US,D,20170714,000000,9.225,9.27,9.1975,9.205,198696,0
+UGL.US,D,20170717,000000,9.3225,9.34,9.2875,9.29,145156,0
+UGL.US,D,20170718,000000,9.4225,9.45,9.3881,9.415,125744,0
+UGL.US,D,20170719,000000,9.42,9.42747,9.38,9.4,44912,0
+UGL.US,D,20170720,000000,9.3825,9.4941,9.3525,9.4325,65732,0
+UGL.US,D,20170721,000000,9.555,9.62748,9.52955,9.6116,205508,0
+UGL.US,D,20170724,000000,9.6275,9.665,9.5875,9.6075,254872,0
+UGL.US,D,20170725,000000,9.55,9.61548,9.52502,9.5375,162648,0
+UGL.US,D,20170726,000000,9.4525,9.73262,9.4525,9.705,248412,0
+UGL.US,D,20170727,000000,9.7225,9.73563,9.60275,9.6775,81720,0
+UGL.US,D,20170728,000000,9.735,9.85,9.735,9.825,150392,0
+UGL.US,D,20170731,000000,9.7875,9.8375,9.78265,9.83,107288,0
+UGL.US,D,20170801,000000,9.8125,9.89998,9.79,9.8175,183864,0
+UGL.US,D,20170802,000000,9.7625,9.8725,9.7625,9.7725,154696,0
+UGL.US,D,20170803,000000,9.755,9.83222,9.755,9.8075,100236,0
+UGL.US,D,20170804,000000,9.69312,9.72,9.5625,9.6475,238912,0
+UGL.US,D,20170807,000000,9.605,9.675,9.605,9.6275,49668,0
+UGL.US,D,20170808,000000,9.715,9.715,9.56148,9.685,57756,0
+UGL.US,D,20170809,000000,9.875,9.9583,9.8375,9.9175,161052,0
+UGL.US,D,20170810,000000,10.03,10.1009,10.0175,10.0575,716604,0
+UGL.US,D,20170811,000000,10.0575,10.17,10.035,10.17,236892,0
+UGL.US,D,20170814,000000,10.0025,10.0675,9.9625,10.01,201448,0
+UGL.US,D,20170815,000000,9.7675,9.875,9.7675,9.8525,121220,0
+UGL.US,D,20170816,000000,9.795,10.0275,9.7925,10.0025,388124,0
+UGL.US,D,20170817,000000,10.0775,10.1125,9.99,10.0975,52160,0
+UGL.US,D,20170818,000000,10.2675,10.2875,10.045,10.075,242444,0
+UGL.US,D,20170821,000000,10.105,10.1825,10.1,10.1425,146560,0
+UGL.US,D,20170822,000000,10.1075,10.1075,9.995,10.0475,80544,0
+UGL.US,D,20170823,000000,10.1025,10.1268,10.0675,10.1268,28176,0
+UGL.US,D,20170824,000000,10.095,10.095,10.035,10.0725,41828,0
+UGL.US,D,20170825,000000,10.13,10.1675,9.875,10.1275,239132,0
+UGL.US,D,20170828,000000,10.2475,10.4625,10.2369,10.455,184432,0
+UGL.US,D,20170829,000000,10.635,10.6525,10.3565,10.3975,315564,0
+UGL.US,D,20170830,000000,10.365,10.4275,10.365,10.3825,164836,0
+UGL.US,D,20170831,000000,10.4125,10.645,10.4125,10.645,255800,0
+UGL.US,D,20170901,000000,10.67,10.69,10.5144,10.66,208184,0
+UGL.US,D,20170905,000000,10.79,10.9575,10.7525,10.915,347416,0
+UGL.US,D,20170906,000000,10.905,10.9068,10.7325,10.8,244468,0
+UGL.US,D,20170907,000000,10.9162,11.045,10.89,11.0225,174824,0
+UGL.US,D,20170908,000000,11.0375,11.0548,10.9464,10.9925,175164,0
+UGL.US,D,20170911,000000,10.75,10.8077,10.6538,10.6767,249496,0
+UGL.US,D,20170912,000000,10.64,10.7475,10.6391,10.7375,107824,0
+UGL.US,D,20170913,000000,10.7375,10.7375,10.53,10.5848,99684,0
+UGL.US,D,20170914,000000,10.575,10.7059,10.575,10.67,64584,0
+UGL.US,D,20170915,000000,10.665,10.665,10.5275,10.5675,118328,0
+UGL.US,D,20170918,000000,10.44,10.44,10.31,10.3675,258148,0
+UGL.US,D,20170919,000000,10.3875,10.4055,10.33,10.395,110896,0
+UGL.US,D,20170920,000000,10.3975,10.4637,10.17,10.235,85016,0
+UGL.US,D,20170921,000000,10.08,10.135,10.035,10.0725,157152,0
+UGL.US,D,20170922,000000,10.145,10.1875,10.115,10.1625,114264,0
+UGL.US,D,20170925,000000,10.11,10.405,10.11,10.4033,268364,0
+UGL.US,D,20170926,000000,10.2525,10.2632,10.13,10.165,137948,0
+UGL.US,D,20170927,000000,10,10.03,9.95,9.96448,147872,0
+UGL.US,D,20170928,000000,9.955,10.0375,9.9475,10.0025,90748,0
+UGL.US,D,20170929,000000,10.035,10.035,9.9,9.9,54528,0
+UGL.US,D,20171002,000000,9.8175,9.8525,9.3875,9.77,100968,0
+UGL.US,D,20171003,000000,9.7325,9.825,9.7325,9.77702,184908,0
+UGL.US,D,20171004,000000,9.845,9.845,9.775,9.8325,38908,0
+UGL.US,D,20171005,000000,9.8025,9.805,9.7,9.7225,94760,0
+UGL.US,D,20171006,000000,9.67,9.82232,9.59882,9.8147,190424,0
+UGL.US,D,20171009,000000,9.9025,9.9925,9.8925,9.9725,554500,0
+UGL.US,D,20171010,000000,10.085,10.135,10.025,10.025,182160,0
+UGL.US,D,20171011,000000,10.0525,10.1075,9.95,10.09,62072,0
+UGL.US,D,20171012,000000,10.1,10.1225,10.0569,10.1025,159288,0
+UGL.US,D,20171013,000000,10.22,10.275,10.175,10.2625,177336,0
+UGL.US,D,20171016,000000,10.215,10.285,10.0428,10.11,204360,0
+UGL.US,D,20171017,000000,9.9675,9.99,9.9,9.9725,211456,0
+UGL.US,D,20171018,000000,9.905,9.915,9.83775,9.8975,175572,0
+UGL.US,D,20171019,000000,9.985,10.025,9.9575,10.005,92892,0
+UGL.US,D,20171020,000000,9.8675,9.93,9.8225,9.885,180816,0
+UGL.US,D,20171023,000000,9.78,9.92,9.7525,9.9125,175156,0
+UGL.US,D,20171024,000000,9.825,9.88475,9.775,9.8225,71288,0
+UGL.US,D,20171025,000000,9.8225,9.8525,9.755,9.8375,65332,0
+UGL.US,D,20171026,000000,9.815,9.815,9.64,9.6675,118580,0
+UGL.US,D,20171027,000000,9.6575,9.76375,9.65,9.755,133092,0
+UGL.US,D,20171030,000000,9.7525,9.84693,9.7425,9.8075,100684,0
+UGL.US,D,20171031,000000,9.7525,9.7525,9.68,9.715,88288,0
+UGL.US,D,20171101,000000,9.79,9.855,9.75375,9.79165,65672,0
+UGL.US,D,20171102,000000,9.8325,9.90248,9.75,9.815,70324,0
+UGL.US,D,20171103,000000,9.8475,9.8475,9.625,9.715,93180,0
+UGL.US,D,20171106,000000,9.6925,9.91,9.6925,9.8775,113516,0
+UGL.US,D,20171107,000000,9.795,9.805,9.75525,9.805,46124,0
+UGL.US,D,20171108,000000,9.9175,9.96475,9.87,9.8775,208512,0
+UGL.US,D,20171109,000000,9.9025,9.9775,9.895,9.9525,42696,0
+UGL.US,D,20171110,000000,9.925,9.93625,9.7538,9.795,93416,0
+UGL.US,D,20171113,000000,9.835,9.8425,9.795,9.81,115984,0
+UGL.US,D,20171114,000000,9.7175,9.90155,9.71,9.8523,279356,0
+UGL.US,D,20171115,000000,9.9325,9.951,9.79455,9.82,57456,0
+UGL.US,D,20171116,000000,9.815,9.8575,9.7975,9.825,15760,0
+UGL.US,D,20171117,000000,9.9275,10.1298,9.90752,10.0575,235136,0
+UGL.US,D,20171120,000000,9.9425,9.9775,9.7675,9.805,744996,0
+UGL.US,D,20171121,000000,9.8575,9.905,9.84,9.845,28216,0
+UGL.US,D,20171122,000000,9.9575,10.0518,9.94753,10.0225,241584,0
+UGL.US,D,20171124,000000,10,10,9.95698,9.965,46484,0
+UGL.US,D,20171127,000000,10.095,10.1325,10.0425,10.055,106620,0
+UGL.US,D,20171128,000000,10.0925,10.0975,10.01,10.0475,107108,0
+UGL.US,D,20171129,000000,9.9275,9.96748,9.8675,9.8945,64948,0
+UGL.US,D,20171130,000000,9.83,9.85,9.71,9.765,132048,0
+UGL.US,D,20171201,000000,9.76,9.9725,9.7125,9.8425,670240,0
+UGL.US,D,20171204,000000,9.7775,9.7775,9.7275,9.7725,85920,0
+UGL.US,D,20171205,000000,9.6525,9.65418,9.545,9.635,134872,0
+UGL.US,D,20171206,000000,9.5725,9.6025,9.57225,9.59,93328,0
+UGL.US,D,20171207,000000,9.43,9.4459,9.275,9.34248,182476,0
+UGL.US,D,20171208,000000,9.35,9.4,9.32692,9.3425,74000,0
+UGL.US,D,20171211,000000,9.3125,9.35385,9.2325,9.25,117140,0
+UGL.US,D,20171212,000000,9.2225,9.27895,9.1725,9.275,84772,0
+UGL.US,D,20171213,000000,9.2875,9.465,9.26258,9.4466,687100,0
+UGL.US,D,20171214,000000,9.445,9.4675,9.375,9.415,73664,0
+UGL.US,D,20171215,000000,9.5,9.5125,9.425,9.45598,84200,0
+UGL.US,D,20171218,000000,9.52,9.59225,9.52,9.55,56740,0
+UGL.US,D,20171219,000000,9.545,9.5675,9.505,9.5475,114748,0
+UGL.US,D,20171220,000000,9.5625,9.625,9.5575,9.60035,115492,0
+UGL.US,D,20171221,000000,9.5925,9.65,9.5925,9.64875,28392,0
+UGL.US,D,20171222,000000,9.6825,9.75502,9.6825,9.7325,72852,0
+UGL.US,D,20171226,000000,9.8175,9.879,9.8175,9.8625,117468,0
+UGL.US,D,20171227,000000,9.8775,9.95,9.8775,9.925,119012,0
+UGL.US,D,20171228,000000,10.005,10.0436,9.985,10.03,183504,0
+UGL.US,D,20171229,000000,10.14,10.2125,10.1125,10.1675,164724,0
+UGL.US,D,20180102,000000,10.3225,10.3975,10.2675,10.3975,241316,0
+UGL.US,D,20180103,000000,10.375,10.38,10.215,10.3075,149608,0
+UGL.US,D,20180104,000000,10.3125,10.5,10.3125,10.43,218144,0
+UGL.US,D,20180105,000000,10.34,10.44,10.3388,10.42,92756,0
+UGL.US,D,20180108,000000,10.39,10.4054,10.35,10.405,64064,0
+UGL.US,D,20180109,000000,10.2625,10.3112,10.2025,10.305,101204,0
+UGL.US,D,20180110,000000,10.37,10.42,10.3283,10.3775,64400,0
+UGL.US,D,20180111,000000,10.425,10.4625,10.3725,10.425,185072,0
+UGL.US,D,20180112,000000,10.515,10.7018,10.5025,10.683,122620,0
+UGL.US,D,20180116,000000,10.6275,10.7094,10.595,10.7075,121596,0
+UGL.US,D,20180117,000000,10.6525,10.7152,10.45,10.5425,357960,0
+UGL.US,D,20180118,000000,10.5425,10.5925,10.4725,10.4804,105820,0
+UGL.US,D,20180119,000000,10.615,10.635,10.58,10.5825,173588,0
+UGL.US,D,20180122,000000,10.6125,10.6275,10.555,10.6175,223724,0
+UGL.US,D,20180123,000000,10.575,10.73,10.575,10.72,231100,0
+UGL.US,D,20180124,000000,10.94,11.05,10.8817,10.9888,199224,0
+UGL.US,D,20180125,000000,10.9675,11.095,10.7677,10.8181,406728,0
+UGL.US,D,20180126,000000,10.9,10.9265,10.85,10.855,127864,0
+UGL.US,D,20180129,000000,10.7675,10.77,10.66,10.74,292948,0
+UGL.US,D,20180130,000000,10.825,10.825,10.61,10.6375,95356,0
+UGL.US,D,20180131,000000,10.74,10.8175,10.5692,10.8175,222416,0
+UGL.US,D,20180201,000000,10.71,10.875,10.67,10.795,170140,0
+UGL.US,D,20180202,000000,10.6175,10.6425,10.5252,10.5252,285980,0
+UGL.US,D,20180205,000000,10.645,10.7136,10.5775,10.62,805436,0
+UGL.US,D,20180206,000000,10.5775,10.58,10.3325,10.3715,142820,0
+UGL.US,D,20180207,000000,10.3975,10.4317,10.2,10.285,66512,0
+UGL.US,D,20180208,000000,10.28,10.395,10.2078,10.34,65276,0
+UGL.US,D,20180209,000000,10.2425,10.34,10.2371,10.2675,106564,0
+UGL.US,D,20180212,000000,10.36,10.4625,10.3325,10.385,204420,0
+UGL.US,D,20180213,000000,10.46,10.5175,10.4175,10.5075,642908,0
+UGL.US,D,20180214,000000,10.5725,10.95,10.55,10.87,402680,0
+UGL.US,D,20180215,000000,10.9175,10.9522,10.8174,10.8925,124808,0
+UGL.US,D,20180216,000000,10.8575,10.9219,10.7675,10.805,67132,0
+UGL.US,D,20180220,000000,10.52,10.72,10.52,10.52,154260,0
+UGL.US,D,20180221,000000,10.5375,10.6047,10.385,10.413,767260,0
+UGL.US,D,20180222,000000,10.4375,10.5412,10.4375,10.5325,74600,0
+UGL.US,D,20180223,000000,10.4975,10.4975,10.4252,10.4875,42824,0
+UGL.US,D,20180226,000000,10.5475,10.5981,10.5152,10.5418,119500,0
+UGL.US,D,20180227,000000,10.4875,10.495,10.2525,10.31,115212,0
+UGL.US,D,20180228,000000,10.315,10.375,10.2765,10.2875,113708,0
+UGL.US,D,20180301,000000,10.1625,10.3297,10.065,10.2375,84428,0
+UGL.US,D,20180302,000000,10.4225,10.4225,10.3158,10.3625,175388,0
+UGL.US,D,20180305,000000,10.365,10.3725,10.29,10.31,58824,0
+UGL.US,D,20180306,000000,10.515,10.6125,10.5025,10.5825,191716,0
+UGL.US,D,20180307,000000,10.525,10.525,10.3606,10.3988,561644,0
+UGL.US,D,20180308,000000,10.41,10.41,10.3075,10.3625,18416,0
+UGL.US,D,20180309,000000,10.29,10.3975,10.2625,10.3625,72196,0
+UGL.US,D,20180312,000000,10.325,10.3925,10.26,10.3925,38404,0
+UGL.US,D,20180313,000000,10.405,10.4425,10.365,10.4316,24208,0
+UGL.US,D,20180314,000000,10.3825,10.43,10.359,10.3975,226976,0
+UGL.US,D,20180315,000000,10.305,10.305,10.2288,10.2575,57320,0
+UGL.US,D,20180316,000000,10.27,10.27,10.1625,10.22,88468,0
+UGL.US,D,20180319,000000,10.23,10.3275,10.1746,10.2675,539488,0
+UGL.US,D,20180320,000000,10.1975,10.2048,10.1125,10.1675,422744,0
+UGL.US,D,20180321,000000,10.3425,10.565,10.2975,10.5225,114740,0
+UGL.US,D,20180322,000000,10.4725,10.5025,10.4125,10.4425,290376,0
+UGL.US,D,20180323,000000,10.74,10.7897,10.66,10.7125,672836,0
+UGL.US,D,20180326,000000,10.78,10.89,10.78,10.87,162592,0
+UGL.US,D,20180327,000000,10.6575,10.7075,10.5825,10.6964,214344,0
+UGL.US,D,20180328,000000,10.5425,10.555,10.37,10.3875,284352,0
+UGL.US,D,20180329,000000,10.345,10.3875,10.325,10.3875,175184,0
+UGL.US,D,20180402,000000,10.5525,10.675,10.507,10.6488,168244,0
+UGL.US,D,20180403,000000,10.5425,10.5425,10.4375,10.473,50900,0
+UGL.US,D,20180404,000000,10.6825,10.6825,10.48,10.5,75028,0
+UGL.US,D,20180405,000000,10.3075,10.44,10.3075,10.3875,89296,0
+UGL.US,D,20180406,000000,10.515,10.515,10.455,10.5,94792,0
+UGL.US,D,20180409,000000,10.51,10.5713,10.4155,10.545,114184,0
+UGL.US,D,20180410,000000,10.58,10.6525,10.5476,10.6408,61936,0
+UGL.US,D,20180411,000000,10.7575,10.9898,10.72,10.765,817416,0
+UGL.US,D,20180412,000000,10.6325,10.6325,10.4775,10.5025,177152,0
+UGL.US,D,20180413,000000,10.5875,10.7043,10.5825,10.6525,184332,0
+UGL.US,D,20180416,000000,10.6925,10.76,10.685,10.71,37280,0
+UGL.US,D,20180417,000000,10.6025,10.7025,10.57,10.7025,69568,0
+UGL.US,D,20180418,000000,10.7725,10.7975,10.7125,10.7125,89608,0
+UGL.US,D,20180419,000000,10.7175,10.7175,10.6038,10.66,57536,0
+UGL.US,D,20180420,000000,10.5275,10.57,10.5025,10.52,56252,0
+UGL.US,D,20180423,000000,10.3525,10.37,10.2985,10.3375,133600,0
+UGL.US,D,20180424,000000,10.35,10.4439,10.345,10.4425,222152,0
+UGL.US,D,20180425,000000,10.255,10.3145,10.2402,10.3,137116,0
+UGL.US,D,20180426,000000,10.3175,10.36,10.1875,10.2275,653888,0
+UGL.US,D,20180427,000000,10.2625,10.3422,10.2427,10.315,121624,0
+UGL.US,D,20180430,000000,10.155,10.262,10.1125,10.18,76564,0
+UGL.US,D,20180501,000000,10.0525,10.07,9.95852,10.01,120220,0
+UGL.US,D,20180502,000000,10.04,10.135,10,10.0112,186136,0
+UGL.US,D,20180503,000000,10.1625,10.175,10.1175,10.125,89400,0
+UGL.US,D,20180504,000000,10.07,10.175,10.0528,10.1537,34948,0
+UGL.US,D,20180507,000000,10.125,10.1613,10.105,10.155,378976,0
+UGL.US,D,20180508,000000,10.095,10.1975,10.0275,10.155,81184,0
+UGL.US,D,20180509,000000,10.1175,10.1825,10.07,10.115,81576,0
+UGL.US,D,20180510,000000,10.25,10.27,10.1725,10.25,91652,0
+UGL.US,D,20180511,000000,10.3,10.3225,10.2034,10.2204,44012,0
+UGL.US,D,20180514,000000,10.23,10.245,10.11,10.1325,138844,0
+UGL.US,D,20180515,000000,9.87,9.87,9.7525,9.805,220640,0
+UGL.US,D,20180516,000000,9.7675,9.81725,9.7275,9.76,165584,0
+UGL.US,D,20180517,000000,9.745,9.7875,9.73245,9.7775,81692,0
+UGL.US,D,20180518,000000,9.75,9.80852,9.7375,9.7925,56772,0
+UGL.US,D,20180521,000000,9.7475,9.8075,9.7025,9.7925,179776,0
+UGL.US,D,20180522,000000,9.835,9.865,9.76275,9.7925,399816,0
+UGL.US,D,20180523,000000,9.74,9.825,9.72518,9.81,81336,0
+UGL.US,D,20180524,000000,9.9125,10.015,9.9025,9.98,538772,0
+UGL.US,D,20180525,000000,9.9625,9.9875,9.91625,9.9175,59308,0
+UGL.US,D,20180529,000000,9.855,9.96542,9.8125,9.905,176456,0
+UGL.US,D,20180530,000000,9.9195,9.9625,9.90675,9.9325,96684,0
+UGL.US,D,20180531,000000,9.9075,9.99725,9.88,9.89,71044,0
+UGL.US,D,20180601,000000,9.8025,9.8675,9.77,9.785,97172,0
+UGL.US,D,20180604,000000,9.8075,9.8625,9.7525,9.7525,87760,0
+UGL.US,D,20180605,000000,9.79,9.9075,9.755,9.8475,41420,0
+UGL.US,D,20180606,000000,9.8775,9.91782,9.775,9.845,117372,0
+UGL.US,D,20180607,000000,9.8525,9.875,9.82,9.84,70124,0
+UGL.US,D,20180608,000000,9.88,9.8834,9.8425,9.8675,59012,0
+UGL.US,D,20180611,000000,9.9,9.9275,9.86055,9.8975,74712,0
+UGL.US,D,20180612,000000,9.8525,9.89,9.795,9.8275,405684,0
+UGL.US,D,20180613,000000,9.82,9.885,9.7875,9.8825,218072,0
+UGL.US,D,20180614,000000,9.965,9.9825,9.915,9.925,55120,0
+UGL.US,D,20180615,000000,9.7075,9.71875,9.5175,9.58,483516,0
+UGL.US,D,20180618,000000,9.5848,9.58955,9.53502,9.5475,29000,0
+UGL.US,D,20180619,000000,9.485,9.5305,9.465,9.5,141648,0
+UGL.US,D,20180620,000000,9.5,9.5,9.4,9.4125,101728,0
+UGL.US,D,20180621,000000,9.3575,9.41532,9.325,9.3825,52268,0
+UGL.US,D,20180622,000000,9.38,9.45,9.375,9.4075,70292,0
+UGL.US,D,20180625,000000,9.37,9.3775,9.3425,9.3475,67104,0
+UGL.US,D,20180626,000000,9.22,9.29,9.215,9.2475,455756,0
+UGL.US,D,20180627,000000,9.2125,9.21998,9.1325,9.145,95820,0
+UGL.US,D,20180628,000000,9.1375,9.16225,9.0575,9.09625,89584,0
+UGL.US,D,20180629,000000,9.1075,9.19125,9.1075,9.14,124928,0
+UGL.US,D,20180702,000000,9.1,9.1,8.94775,8.97,188168,0
+UGL.US,D,20180703,000000,9.0975,9.21498,9.0975,9.2125,116104,0
+UGL.US,D,20180705,000000,9.195,9.25,9.1475,9.21,143480,0
+UGL.US,D,20180706,000000,9.205,9.22,9.15002,9.18092,102292,0
+UGL.US,D,20180709,000000,9.3075,9.3202,9.2175,9.2275,111696,0
+UGL.US,D,20180710,000000,9.17,9.2,9.15512,9.18,94492,0
+UGL.US,D,20180711,000000,9.1125,9.1175,8.9825,8.99,133736,0
+UGL.US,D,20180712,000000,9.045,9.08,9.02552,9.055,55720,0
+UGL.US,D,20180713,000000,8.9825,9.02498,8.92,8.98,62484,0
+UGL.US,D,20180716,000000,8.9325,8.98,8.92,8.965,39976,0
+UGL.US,D,20180717,000000,8.8275,8.85168,8.7525,8.7662,106988,0
+UGL.US,D,20180718,000000,8.7425,8.795,8.6854,8.775,82804,0
+UGL.US,D,20180719,000000,8.605,8.7875,8.6004,8.695,104052,0
+UGL.US,D,20180720,000000,8.785,8.8225,8.7725,8.80928,84100,0
+UGL.US,D,20180723,000000,8.765,8.765,8.7109,8.73,79420,0
+UGL.US,D,20180724,000000,8.7475,8.815,8.71525,8.7325,526488,0
+UGL.US,D,20180725,000000,8.8425,8.8475,8.7725,8.83,82684,0
+UGL.US,D,20180726,000000,8.765,8.80828,8.695,8.695,89144,0
+UGL.US,D,20180727,000000,8.7075,8.7675,8.69732,8.70488,177788,0
+UGL.US,D,20180730,000000,8.6875,8.7325,8.6675,8.6675,135532,0
+UGL.US,D,20180731,000000,8.645,8.76112,8.6425,8.7175,44416,0
+UGL.US,D,20180801,000000,8.6775,8.6775,8.5925,8.5925,86244,0
+UGL.US,D,20180802,000000,8.59,8.6025,8.4825,8.49,574108,0
+UGL.US,D,20180803,000000,8.5675,8.6375,8.54848,8.5625,142588,0
+UGL.US,D,20180806,000000,8.495,8.52,8.4625,8.46252,106048,0
+UGL.US,D,20180807,000000,8.5425,8.5679,8.48,8.505,46108,0
+UGL.US,D,20180808,000000,8.5225,8.5625,8.485,8.56,79064,0
+UGL.US,D,20180809,000000,8.565,8.57822,8.5225,8.5225,24532,0
+UGL.US,D,20180810,000000,8.5275,8.59295,8.5014,8.51,162772,0
+UGL.US,D,20180813,000000,8.375,8.3841,8.2325,8.255,210952,0
+UGL.US,D,20180814,000000,8.2925,8.34,8.25,8.275,117300,0
+UGL.US,D,20180815,000000,8.125,8.165,7.994,7.995,170828,0
+UGL.US,D,20180816,000000,8.0425,8.0825,7.98,7.9925,160040,0
+UGL.US,D,20180817,000000,8.07,8.1375,8.02492,8.13,84616,0
+UGL.US,D,20180820,000000,8.1825,8.2125,8.135,8.2125,95332,0
+UGL.US,D,20180821,000000,8.225,8.27232,8.16502,8.2625,79180,0
+UGL.US,D,20180822,000000,8.3175,8.3225,8.2525,8.2925,100684,0
+UGL.US,D,20180823,000000,8.2125,8.2291,8.1075,8.14,128020,0
+UGL.US,D,20180824,000000,8.2925,8.45353,8.255,8.41225,99588,0
+UGL.US,D,20180827,000000,8.42,8.5148,8.42,8.4875,86544,0
+UGL.US,D,20180828,000000,8.525,8.5324,8.32498,8.36,198200,0
+UGL.US,D,20180829,000000,8.4175,8.4325,8.37425,8.4171,25392,0
+UGL.US,D,20180830,000000,8.3875,8.3875,8.2875,8.3425,428604,0
+UGL.US,D,20180831,000000,8.3631,8.3925,8.30525,8.3154,153532,0
+UGL.US,D,20180904,000000,8.2175,8.255,8.1875,8.2375,68564,0
+UGL.US,D,20180905,000000,8.285,8.3,8.265,8.27922,27992,0
+UGL.US,D,20180906,000000,8.365,8.415,8.29682,8.32812,60992,0
+UGL.US,D,20180907,000000,8.27,8.3125,8.2387,8.27,68824,0
+UGL.US,D,20180910,000000,8.275,8.28998,8.235,8.26,95504,0
+UGL.US,D,20180911,000000,8.1875,8.28175,8.14002,8.2647,37764,0
+UGL.US,D,20180912,000000,8.255,8.4275,8.245,8.40315,70604,0
+UGL.US,D,20180913,000000,8.4925,8.495,8.3175,8.34,186416,0
+UGL.US,D,20180914,000000,8.35,8.3575,8.22,8.2325,112440,0
+UGL.US,D,20180917,000000,8.3075,8.375,8.3075,8.31708,246844,0
+UGL.US,D,20180918,000000,8.34,8.36,8.26525,8.285,67208,0
+UGL.US,D,20180919,000000,8.3625,8.37,8.33,8.355,127644,0
+UGL.US,D,20180920,000000,8.4075,8.4356,8.35998,8.4075,69836,0
+UGL.US,D,20180921,000000,8.1975,8.32425,8.1975,8.295,112872,0
+UGL.US,D,20180924,000000,8.35,8.3625,8.275,8.2875,467932,0
+UGL.US,D,20180925,000000,8.3175,8.3285,8.305,8.3175,300236,0
+UGL.US,D,20180926,000000,8.2325,8.30247,8.1825,8.2275,200760,0
+UGL.US,D,20180927,000000,8.0925,8.135,8.01775,8.09,104548,0
+UGL.US,D,20180928,000000,8.1125,8.2125,8.09788,8.1875,67228,0
+UGL.US,D,20181001,000000,8.14,8.16,8.1196,8.15,19740,0
+UGL.US,D,20181002,000000,8.31,8.4025,8.31,8.345,147936,0
+UGL.US,D,20181003,000000,8.3425,8.35362,8.2625,8.265,115956,0
+UGL.US,D,20181004,000000,8.3325,8.415,8.26,8.28802,89140,0
+UGL.US,D,20181005,000000,8.3375,8.35,8.2981,8.3375,53728,0
+UGL.US,D,20181008,000000,8.09,8.15,8.075,8.14,198968,0
+UGL.US,D,20181009,000000,8.1225,8.165,8.0625,8.1575,107536,0
+UGL.US,D,20181010,000000,8.125,8.21,8.11168,8.185,68696,0
+UGL.US,D,20181011,000000,8.3875,8.6442,8.36725,8.605,486512,0
+UGL.US,D,20181012,000000,8.575,8.5915,8.50618,8.525,123428,0
+UGL.US,D,20181015,000000,8.65,8.73248,8.625,8.63225,279080,0
+UGL.US,D,20181016,000000,8.725,8.725,8.55668,8.625,130396,0
+UGL.US,D,20181017,000000,8.625,8.68842,8.58728,8.6,126872,0
+UGL.US,D,20181018,000000,8.625,8.68975,8.6,8.6175,65072,0
+UGL.US,D,20181019,000000,8.675,8.675,8.6275,8.6375,137792,0
+UGL.US,D,20181022,000000,8.57,8.595,8.55,8.585,180600,0
+UGL.US,D,20181023,000000,8.8025,8.806,8.68,8.68,121424,0
+UGL.US,D,20181024,000000,8.705,8.73,8.6525,8.72,113000,0
+UGL.US,D,20181025,000000,8.7175,8.7175,8.6525,8.6875,155520,0
+UGL.US,D,20181026,000000,8.7525,8.86908,8.7175,8.73,914556,0
+UGL.US,D,20181029,000000,8.6975,8.6975,8.595,8.665,148348,0
+UGL.US,D,20181030,000000,8.59,8.63,8.565,8.5775,129796,0
+UGL.US,D,20181031,000000,8.4425,8.4925,8.41227,8.4825,347604,0
+UGL.US,D,20181101,000000,8.6725,8.76998,8.645,8.715,177880,0
+UGL.US,D,20181102,000000,8.71,8.755,8.67,8.7125,94512,0
+UGL.US,D,20181105,000000,8.65,8.70248,8.6475,8.68,47048,0
+UGL.US,D,20181106,000000,8.67,8.6775,8.5575,8.6125,50120,0
+UGL.US,D,20181107,000000,8.6375,8.659,8.59492,8.6025,78992,0
+UGL.US,D,20181108,000000,8.57275,8.6,8.53988,8.57,120048,0
+UGL.US,D,20181109,000000,8.385,8.4155,8.33212,8.3725,328044,0
+UGL.US,D,20181112,000000,8.3075,8.32,8.25,8.25852,187796,0
+UGL.US,D,20181113,000000,8.265,8.2775,8.215,8.26,63604,0
+UGL.US,D,20181114,000000,8.2375,8.44365,8.22868,8.3925,227004,0
+UGL.US,D,20181115,000000,8.43,8.4425,8.37752,8.42,215644,0
+UGL.US,D,20181116,000000,8.5675,8.5725,8.5125,8.5275,99320,0
+UGL.US,D,20181119,000000,8.515,8.58,8.505,8.5575,1425324,0
+UGL.US,D,20181120,000000,8.5825,8.585,8.4875,8.53135,318952,0
+UGL.US,D,20181121,000000,8.5775,8.6425,8.575,8.5825,226280,0
+UGL.US,D,20181123,000000,8.57,8.575,8.5475,8.55,58736,0
+UGL.US,D,20181126,000000,8.5625,8.5625,8.5275,8.53888,101748,0
+UGL.US,D,20181127,000000,8.5175,8.5203,8.3855,8.43,140540,0
+UGL.US,D,20181128,000000,8.425,8.5975,8.3825,8.4975,188832,0
+UGL.US,D,20181129,000000,8.5775,8.60592,8.5425,8.55,36196,0
+UGL.US,D,20181130,000000,8.47,8.52665,8.455,8.52,76388,0
+UGL.US,D,20181203,000000,8.6875,8.6975,8.635,8.645,101412,0
+UGL.US,D,20181204,000000,8.7825,8.7975,8.731,8.7425,154768,0
+UGL.US,D,20181206,000000,8.7975,8.8475,8.685,8.7525,95848,0
+UGL.US,D,20181207,000000,8.8275,8.90997,8.81235,8.88555,105756,0
+UGL.US,D,20181210,000000,8.84,8.86277,8.8,8.8275,147944,0
+UGL.US,D,20181211,000000,8.835,8.8575,8.78152,8.81,177888,0
+UGL.US,D,20181212,000000,8.83,8.8675,8.83,8.85,71944,0
+UGL.US,D,20181213,000000,8.79735,8.8125,8.7725,8.80715,453104,0
+UGL.US,D,20181214,000000,8.6725,8.76,8.66,8.725,98836,0
+UGL.US,D,20181217,000000,8.7675,8.85875,8.7675,8.835,162460,0
+UGL.US,D,20181218,000000,8.8325,8.8875,8.8325,8.8825,32144,0
+UGL.US,D,20181219,000000,8.9075,9.02,8.7725,8.7775,510268,0
+UGL.US,D,20181220,000000,9.005,9.1185,8.925,9.045,385312,0
+UGL.US,D,20181221,000000,9.0525,9.0525,8.945,8.97,150764,0
+UGL.US,D,20181224,000000,9.1,9.16518,9.0375,9.1525,212264,0
+UGL.US,D,20181226,000000,9.26,9.4175,9,9.12468,346756,0
+UGL.US,D,20181227,000000,9.2325,9.3,9.14252,9.175,398008,0
+UGL.US,D,20181228,000000,9.255,9.3125,9.24135,9.305,85676,0
+UGL.US,D,20181231,000000,9.3075,9.3525,9.29,9.3525,374576,0
+UGL.US,D,20190102,000000,9.36,9.435,9.25018,9.3425,890988,0
+UGL.US,D,20190103,000000,9.4275,9.56,9.4125,9.56,230620,0
+UGL.US,D,20190104,000000,9.375,9.39707,9.25,9.3525,215720,0
+UGL.US,D,20190107,000000,9.445,9.4825,9.37775,9.405,131264,0
+UGL.US,D,20190108,000000,9.29,9.3675,9.28,9.34,302888,0
+UGL.US,D,20190109,000000,9.3425,9.47885,9.3425,9.4775,226588,0
+UGL.US,D,20190110,000000,9.4275,9.4525,9.36,9.3625,176108,0
+UGL.US,D,20190111,000000,9.38,9.43,9.3725,9.3875,363972,0
+UGL.US,D,20190114,000000,9.445,9.45,9.41498,9.4325,76824,0
+UGL.US,D,20190115,000000,9.4625,9.475,9.36482,9.39,198512,0
+UGL.US,D,20190116,000000,9.42,9.47875,9.42,9.45218,148932,0
+UGL.US,D,20190117,000000,9.4175,9.4425,9.3825,9.4225,259744,0
+UGL.US,D,20190118,000000,9.2875,9.325,9.25,9.2575,361716,0
+UGL.US,D,20190122,000000,9.275,9.325,9.24252,9.3125,258472,0
+UGL.US,D,20190123,000000,9.2375,9.325,9.225,9.29,449756,0
+UGL.US,D,20190124,000000,9.265,9.295,9.235,9.255,345512,0
+UGL.US,D,20190125,000000,9.4025,9.5325,9.3975,9.5225,260744,0
+UGL.US,D,20190128,000000,9.515,9.595,9.51003,9.595,230580,0
+UGL.US,D,20190129,000000,9.655,9.7075,9.6275,9.695,579724,0
+UGL.US,D,20190130,000000,9.685,9.8725,9.6625,9.8125,1084492,0
+UGL.US,D,20190131,000000,9.89,9.89,9.8075,9.815,321896,0
+UGL.US,D,20190201,000000,9.8375,9.865,9.7625,9.785,332536,0
+UGL.US,D,20190204,000000,9.6975,9.74,9.675,9.695,188000,0
+UGL.US,D,20190205,000000,9.735,9.755,9.7075,9.74,294780,0
+UGL.US,D,20190206,000000,9.7225,9.7225,9.605,9.6125,241372,0
+UGL.US,D,20190207,000000,9.6575,9.6775,9.615,9.6525,158292,0
+UGL.US,D,20190208,000000,9.7075,9.74748,9.6925,9.7225,168568,0
+UGL.US,D,20190211,000000,9.5575,9.65,9.5575,9.63125,227288,0
+UGL.US,D,20190212,000000,9.6875,9.68998,9.63,9.67438,129784,0
+UGL.US,D,20190213,000000,9.6675,9.77,9.58,9.5875,268260,0
+UGL.US,D,20190214,000000,9.65,9.7075,9.6125,9.6825,439216,0
+UGL.US,D,20190215,000000,9.78,9.8325,9.7125,9.81288,247744,0
+UGL.US,D,20190219,000000,9.99,10.12,9.99,10.105,875872,0
+UGL.US,D,20190220,000000,10.155,10.1866,10.0525,10.075,261664,0
+UGL.US,D,20190221,000000,10.0125,10.0225,9.83682,9.83682,475496,0
+UGL.US,D,20190222,000000,9.9,9.975,9.88978,9.905,345168,0
+UGL.US,D,20190225,000000,9.9475,9.9675,9.86648,9.885,173176,0
+UGL.US,D,20190226,000000,9.8675,9.9125,9.8325,9.91,142244,0
+UGL.US,D,20190227,000000,9.84,9.845,9.7275,9.7775,233564,0
+UGL.US,D,20190228,000000,9.75,9.7575,9.65938,9.6625,560612,0
+UGL.US,D,20190301,000000,9.5675,9.6425,9.32,9.32068,446648,0
+UGL.US,D,20190304,000000,9.2675,9.305,9.2175,9.27538,320556,0
+UGL.US,D,20190305,000000,9.2475,9.2925,9.1975,9.2925,238116,0
+UGL.US,D,20190306,000000,9.2525,9.2825,9.225,9.28068,153320,0
+UGL.US,D,20190307,000000,9.23,9.28125,9.2225,9.25,437536,0
+UGL.US,D,20190308,000000,9.4375,9.46435,9.39,9.455,440664,0
+UGL.US,D,20190311,000000,9.41,9.41,9.32,9.3575,212320,0
+UGL.US,D,20190312,000000,9.4025,9.48,9.385,9.475,243700,0
+UGL.US,D,20190313,000000,9.57,9.615,9.55,9.6025,154440,0
+UGL.US,D,20190314,000000,9.37,9.4,9.3425,9.39,496420,0
+UGL.US,D,20190315,000000,9.4825,9.5275,9.465,9.47,248088,0
+UGL.US,D,20190318,000000,9.52,9.5325,9.46,9.4825,107752,0
+UGL.US,D,20190319,000000,9.585,9.59498,9.53,9.53618,155724,0
+UGL.US,D,20190320,000000,9.5675,9.6875,9.4175,9.6525,384588,0
+UGL.US,D,20190321,000000,9.6825,9.6825,9.4975,9.57498,147488,0
+UGL.US,D,20190322,000000,9.61,9.655,9.5875,9.62295,220992,0
+UGL.US,D,20190325,000000,9.72,9.80142,9.705,9.76827,269380,0
+UGL.US,D,20190326,000000,9.705,9.705,9.635,9.67,90876,0
+UGL.US,D,20190327,000000,9.675,9.6756,9.55665,9.565,97864,0
+UGL.US,D,20190328,000000,9.3375,9.35,9.25752,9.285,1067796,0
+UGL.US,D,20190329,000000,9.395,9.41248,9.3043,9.31,170360,0
+UGL.US,D,20190401,000000,9.3575,9.365,9.2325,9.235,240772,0
+UGL.US,D,20190402,000000,9.2575,9.29658,9.2525,9.2925,165264,0
+UGL.US,D,20190403,000000,9.2575,9.29075,9.2475,9.27,122304,0
+UGL.US,D,20190404,000000,9.1625,9.325,9.1375,9.31502,239372,0
+UGL.US,D,20190405,000000,9.275,9.30582,9.2425,9.29035,194900,0
+UGL.US,D,20190408,000000,9.4425,9.4425,9.3625,9.38,85580,0
+UGL.US,D,20190409,000000,9.4925,9.4975,9.455,9.4725,148092,0
+UGL.US,D,20190410,000000,9.4825,9.5625,9.4775,9.52,249880,0
+UGL.US,D,20190411,000000,9.3625,9.3875,9.26,9.275,292256,0
+UGL.US,D,20190412,000000,9.275,9.3206,9.2575,9.2575,117440,0
+UGL.US,D,20190415,000000,9.15,9.25,9.14,9.2225,154856,0
+UGL.US,D,20190416,000000,9.025,9.0675,9.005,9.05,314892,0
+UGL.US,D,20190417,000000,9.03,9.04,9,9.0125,42332,0
+UGL.US,D,20190418,000000,9,9.0325,8.98752,9.0225,99596,0
+UGL.US,D,20190422,000000,9.03,9.0375,9.0125,9.02022,139852,0
+UGL.US,D,20190423,000000,8.91,8.99288,8.895,8.97873,131604,0
+UGL.US,D,20190424,000000,8.9675,9.0725,8.9675,9.035,70848,0
+UGL.US,D,20190425,000000,9.08,9.125,9.0475,9.05525,149496,0
+UGL.US,D,20190426,000000,9.1575,9.2175,9.1575,9.17682,466868,0
+UGL.US,D,20190429,000000,9.085,9.0975,9.0675,9.0925,108344,0
+UGL.US,D,20190430,000000,9.13,9.16038,9.11,9.14495,74036,0
+UGL.US,D,20190501,000000,9.11,9.1925,8.99,9.02,316316,0
+UGL.US,D,20190502,000000,8.9025,8.9675,8.89,8.9475,459392,0
+UGL.US,D,20190503,000000,9.045,9.1175,9.0325,9.055,507828,0
+UGL.US,D,20190506,000000,9.045,9.1125,9.0425,9.0825,74296,0
+UGL.US,D,20190507,000000,9.11,9.165,9.1,9.14502,486340,0
+UGL.US,D,20190508,000000,9.1925,9.1925,9.0775,9.0925,206536,0
+UGL.US,D,20190509,000000,9.095,9.1925,9.0825,9.135,131364,0
+UGL.US,D,20190510,000000,9.1625,9.20963,9.1475,9.1625,124548,0
+UGL.US,D,20190513,000000,9.3475,9.37708,9.3,9.3575,721928,0
+UGL.US,D,20190514,000000,9.345,9.35,9.27,9.315,716048,0
+UGL.US,D,20190515,000000,9.3625,9.3675,9.2875,9.3075,236220,0
+UGL.US,D,20190516,000000,9.245,9.255,9.12778,9.1675,139096,0
+UGL.US,D,20190517,000000,9.095,9.0975,8.99,9.03338,90120,0
+UGL.US,D,20190520,000000,9.025,9.0325,9.0025,9.03028,27084,0
+UGL.US,D,20190521,000000,8.945,8.98387,8.915,8.98387,848396,0
+UGL.US,D,20190522,000000,8.9825,8.9975,8.965,8.96528,69996,0
+UGL.US,D,20190523,000000,9.0575,9.1575,9.0475,9.105,140976,0
+UGL.US,D,20190524,000000,9.1075,9.125,9.0725,9.12,49944,0
+UGL.US,D,20190528,000000,9.0475,9.0475,9.01,9.0425,86640,0
+UGL.US,D,20190529,000000,9.09,9.1075,9.0425,9.0525,110828,0
+UGL.US,D,20190530,000000,9.065,9.175,9.05,9.17248,148836,0
+UGL.US,D,20190531,000000,9.3075,9.43,9.28,9.4225,233008,0
+UGL.US,D,20190603,000000,9.54,9.7425,9.525,9.6993,477292,0
+UGL.US,D,20190604,000000,9.66,9.75,9.6275,9.7175,316892,0
+UGL.US,D,20190605,000000,9.865,9.88982,9.72,9.7525,250204,0
+UGL.US,D,20190606,000000,9.82,9.9,9.8025,9.8125,278896,0
+UGL.US,D,20190607,000000,9.955,10.025,9.8875,9.91987,497060,0
+UGL.US,D,20190610,000000,9.745,9.75275,9.6825,9.725,205820,0
+UGL.US,D,20190611,000000,9.6675,9.7275,9.6575,9.7025,223880,0
+UGL.US,D,20190612,000000,9.755,9.8526,9.755,9.7925,109972,0
+UGL.US,D,20190613,000000,9.83,9.9425,9.8231,9.9125,221000,0
+UGL.US,D,20190614,000000,10.02,10.0725,9.865,9.90713,374520,0
+UGL.US,D,20190617,000000,9.935,9.9425,9.85897,9.89365,120076,0
+UGL.US,D,20190618,000000,10.0725,10.09,9.8925,9.9875,383680,0
+UGL.US,D,20190619,000000,9.9425,10.1325,9.925,10.1175,384992,0
+UGL.US,D,20190620,000000,10.5125,10.6875,10.49,10.6337,547696,0
+UGL.US,D,20190621,000000,10.7375,10.8,10.625,10.775,517660,0
+UGL.US,D,20190624,000000,10.8975,11.0925,10.8675,11.085,737008,0
+UGL.US,D,20190625,000000,11.245,11.3475,10.97,11.1277,1347636,0
+UGL.US,D,20190626,000000,10.93,11.0125,10.845,10.9229,493412,0
+UGL.US,D,20190627,000000,10.8225,10.9225,10.8125,10.905,431264,0
+UGL.US,D,20190628,000000,10.9425,10.9825,10.8725,10.95,263036,0
+UGL.US,D,20190701,000000,10.6875,10.7125,10.53,10.5325,773632,0
+UGL.US,D,20190702,000000,10.645,11.015,10.625,10.9725,538868,0
+UGL.US,D,20190703,000000,11.02,11.0975,10.96,11.0275,408460,0
+UGL.US,D,20190705,000000,10.6525,10.7925,10.55,10.7725,774008,0
+UGL.US,D,20190708,000000,10.7825,10.8009,10.6325,10.64,282176,0
+UGL.US,D,20190709,000000,10.6575,10.7625,10.6125,10.71,303336,0
+UGL.US,D,20190710,000000,10.895,11.045,10.8175,11.0425,504172,0
+UGL.US,D,20190711,000000,10.9975,11.01,10.8,10.8642,464440,0
+UGL.US,D,20190712,000000,10.89,11.015,10.84,10.9925,391872,0
+UGL.US,D,20190715,000000,10.94,10.99,10.8725,10.99,187796,0
+UGL.US,D,20190716,000000,10.93,10.955,10.77,10.8015,340044,0
+UGL.US,D,20190717,000000,10.895,11.1575,10.8925,11.1575,510376,0
+UGL.US,D,20190718,000000,11.0475,11.4925,10.9975,11.4675,915564,0
+UGL.US,D,20190719,000000,11.3025,11.3925,11.0525,11.135,687720,0
+UGL.US,D,20190722,000000,11.14,11.1875,11.1092,11.125,312772,0
+UGL.US,D,20190723,000000,11.1225,11.21,10.9875,11.005,688144,0
+UGL.US,D,20190724,000000,11.1575,11.1875,11.0625,11.115,609356,0
+UGL.US,D,20190725,000000,11.095,11.095,10.905,10.95,546868,0
+UGL.US,D,20190726,000000,11.09,11.095,10.985,10.985,234444,0
+UGL.US,D,20190729,000000,11.055,11.1564,10.9825,11.1275,231484,0
+UGL.US,D,20190730,000000,11.1725,11.2275,11.11,11.205,295212,0
+UGL.US,D,20190731,000000,11.2125,11.2675,10.86,10.9175,926348,0
+UGL.US,D,20190801,000000,10.7825,11.4338,10.745,11.43,704784,0
+UGL.US,D,20190802,000000,11.265,11.4575,11.265,11.3575,1903832,0
+UGL.US,D,20190805,000000,11.6875,11.805,11.5514,11.6625,2231812,0
+UGL.US,D,20190806,000000,11.75,11.865,11.7,11.8475,495284,0
+UGL.US,D,20190807,000000,12.2425,12.4475,12.185,12.2,923288,0
+UGL.US,D,20190808,000000,12.1825,12.425,12.1525,12.3275,681668,0
+UGL.US,D,20190809,000000,12.2475,12.3575,12.1875,12.2475,498496,0
+UGL.US,D,20190812,000000,12.3,12.5975,12.3,12.485,845744,0
+UGL.US,D,20190813,000000,12.565,12.5725,11.9375,12.31,1633056,0
+UGL.US,D,20190814,000000,12.5025,12.6475,12.36,12.4875,996104,0
+UGL.US,D,20190815,000000,12.5125,12.6975,12.4675,12.645,1008980,0
+UGL.US,D,20190816,000000,12.47,12.535,12.3175,12.4875,933204,0
+UGL.US,D,20190819,000000,12.22,12.2975,12.1475,12.185,743148,0
+UGL.US,D,20190820,000000,12.2975,12.3825,12.275,12.375,462972,0
+UGL.US,D,20190821,000000,12.2825,12.37,12.265,12.3,295632,0
+UGL.US,D,20190822,000000,12.235,12.315,12.2,12.23,299624,0
+UGL.US,D,20190823,000000,12.315,12.735,12.285,12.7086,839672,0
+UGL.US,D,20190826,000000,12.75,12.86,12.6725,12.7175,722736,0
+UGL.US,D,20190827,000000,12.7425,12.97,12.735,12.95,506244,0
+UGL.US,D,20190828,000000,12.925,12.9675,12.8025,12.8875,393872,0
+UGL.US,D,20190829,000000,12.925,12.925,12.55,12.6925,679276,0
+UGL.US,D,20190830,000000,12.6475,12.7424,12.505,12.625,561072,0
+UGL.US,D,20190903,000000,12.835,13.045,12.8,12.9775,785128,0
+UGL.US,D,20190904,000000,12.935,13.16,12.9325,13.1375,432648,0
+UGL.US,D,20190905,000000,12.83,12.8325,12.3225,12.4975,1079664,0
+UGL.US,D,20190906,000000,12.585,12.6575,12.2825,12.2875,823288,0
+UGL.US,D,20190909,000000,12.375,12.375,12.165,12.205,396272,0
+UGL.US,D,20190910,000000,12.155,12.2183,11.9875,11.99,385968,0
+UGL.US,D,20190911,000000,12.01,12.1689,12.005,12.1438,459848,0
+UGL.US,D,20190912,000000,12.425,12.4825,12.1525,12.185,634724,0
+UGL.US,D,20190913,000000,12.245,12.2935,11.965,11.98,443000,0
+UGL.US,D,20190916,000000,12.225,12.285,12.13,12.1775,386100,0
+UGL.US,D,20190917,000000,12.2675,12.3175,12.18,12.2325,182140,0
+UGL.US,D,20190918,000000,12.285,12.38,11.9075,12.07,635664,0
+UGL.US,D,20190919,000000,12.2175,12.245,12.1425,12.165,170900,0
+UGL.US,D,20190920,000000,12.225,12.4675,12.2,12.46,324392,0
+UGL.US,D,20190923,000000,12.525,12.6425,12.4775,12.595,421820,0
+UGL.US,D,20190924,000000,12.505,12.7721,12.4525,12.7299,992052,0
+UGL.US,D,20190925,000000,12.655,12.6716,12.1975,12.2488,525208,0
+UGL.US,D,20190926,000000,12.3125,12.3775,12.2175,12.25,283064,0
+UGL.US,D,20190927,000000,11.9875,12.2175,11.9643,12.115,648108,0
+UGL.US,D,20190930,000000,11.9025,11.9625,11.595,11.735,793856,0
+UGL.US,D,20191001,000000,11.6075,11.95,11.565,11.8625,445340,0
+UGL.US,D,20191002,000000,12.06,12.2328,12.0025,12.145,418240,0
+UGL.US,D,20191003,000000,12.15,12.4625,12.14,12.2363,474584,0
+UGL.US,D,20191004,000000,12.16,12.295,12.12,12.2375,294240,0
+UGL.US,D,20191007,000000,12.1075,12.2173,11.955,12.0275,248180,0
+UGL.US,D,20191008,000000,12.2675,12.3025,12.13,12.2525,608036,0
+UGL.US,D,20191009,000000,12.2875,12.3375,12.195,12.2575,235776,0
+UGL.US,D,20191010,000000,12.1775,12.1775,12.0025,12.035,432668,0
+UGL.US,D,20191011,000000,11.8875,11.92,11.7125,11.8975,841936,0
+UGL.US,D,20191014,000000,11.9675,12.0275,11.9625,12,132984,0
+UGL.US,D,20191015,000000,11.935,11.94,11.765,11.82,181136,0
+UGL.US,D,20191016,000000,11.9125,11.975,11.8525,11.945,177644,0
+UGL.US,D,20191017,000000,11.97,12.0588,11.965,11.9825,92352,0
+UGL.US,D,20191018,000000,11.98,12.0025,11.95,11.965,76612,0
+UGL.US,D,20191021,000000,12.01,12.01,11.8125,11.8425,185768,0
+UGL.US,D,20191022,000000,11.895,11.925,11.8373,11.905,160672,0
+UGL.US,D,20191023,000000,11.975,12.0425,11.9675,11.9725,113348,0
+UGL.US,D,20191024,000000,12.05,12.165,12.04,12.14,203068,0
+UGL.US,D,20191025,000000,12.35,12.3525,12.1312,12.1925,295136,0
+UGL.US,D,20191028,000000,12.085,12.085,11.94,11.98,247324,0
+UGL.US,D,20191029,000000,11.88,11.97,11.835,11.9152,117260,0
+UGL.US,D,20191030,000000,11.96,12.04,11.7975,12.0375,309824,0
+UGL.US,D,20191031,000000,12.2025,12.325,12.2025,12.2775,287192,0
+UGL.US,D,20191101,000000,12.24,12.375,12.2125,12.3047,462548,0
+UGL.US,D,20191104,000000,12.255,12.2825,12.1691,12.2299,202132,0
+UGL.US,D,20191105,000000,11.975,12.0047,11.75,11.8325,378336,0
+UGL.US,D,20191106,000000,11.8825,11.985,11.855,11.94,194992,0
+UGL.US,D,20191107,000000,11.86,11.8725,11.4375,11.555,668288,0
+UGL.US,D,20191108,000000,11.4425,11.5625,11.405,11.41,295548,0
+UGL.US,D,20191111,000000,11.435,11.465,11.2375,11.3475,237972,0
+UGL.US,D,20191112,000000,11.35,11.425,11.2075,11.4025,241180,0
+UGL.US,D,20191113,000000,11.4625,11.535,11.4425,11.4925,226392,0
+UGL.US,D,20191114,000000,11.5675,11.6425,11.505,11.5869,261932,0
+UGL.US,D,20191115,000000,11.505,11.5611,11.5,11.5275,132844,0
+UGL.US,D,20191118,000000,11.5625,11.625,11.5425,11.5975,204428,0
+UGL.US,D,20191119,000000,11.52,11.6575,11.5175,11.6175,89072,0
+UGL.US,D,20191120,000000,11.5875,11.66,11.5175,11.6196,93080,0
+UGL.US,D,20191121,000000,11.5625,11.5775,11.46,11.4923,179976,0
+UGL.US,D,20191122,000000,11.5514,11.5575,11.45,11.4587,65752,0
+UGL.US,D,20191125,000000,11.37,11.4175,11.3275,11.3375,156868,0
+UGL.US,D,20191126,000000,11.315,11.4575,11.255,11.4575,260584,0
+UGL.US,D,20191127,000000,11.3225,11.355,11.31,11.3321,92124,0
+UGL.US,D,20191129,000000,11.335,11.4975,11.335,11.46,60864,0
+UGL.US,D,20191202,000000,11.3725,11.48,11.3628,11.445,161772,0
+UGL.US,D,20191203,000000,11.66,11.7475,11.65,11.6663,476292,0
+UGL.US,D,20191204,000000,11.67,11.68,11.5775,11.6273,201248,0
+UGL.US,D,20191205,000000,11.6125,11.6975,11.6025,11.63,312248,0
+UGL.US,D,20191206,000000,11.425,11.425,11.36,11.3925,227708,0
+UGL.US,D,20191209,000000,11.4175,11.425,11.3625,11.3864,33044,0
+UGL.US,D,20191210,000000,11.5,11.5,11.42,11.4525,44756,0
+UGL.US,D,20191211,000000,11.4925,11.6625,11.485,11.605,195008,0
+UGL.US,D,20191212,000000,11.76,11.7666,11.4325,11.5292,307224,0
+UGL.US,D,20191213,000000,11.5625,11.645,11.465,11.6275,72468,0
+UGL.US,D,20191216,000000,11.65,11.67,11.5925,11.6312,139408,0
+UGL.US,D,20191217,000000,11.6225,11.6475,11.6,11.6163,49800,0
+UGL.US,D,20191218,000000,11.6,11.655,11.59,11.615,73280,0
+UGL.US,D,20191219,000000,11.6075,11.705,11.6075,11.6708,63300,0
+UGL.US,D,20191220,000000,11.675,11.6864,11.6125,11.6385,35864,0
+UGL.US,D,20191223,000000,11.705,11.773,11.705,11.7654,120932,0
+UGL.US,D,20191224,000000,11.865,12.005,11.865,12.0025,177640,0
+UGL.US,D,20191226,000000,12.1475,12.205,12.12,12.195,216108,0
+UGL.US,D,20191227,000000,12.175,12.2402,12.1625,12.1652,154164,0
+UGL.US,D,20191230,000000,12.205,12.2375,12.1925,12.215,165404,0
+UGL.US,D,20191231,000000,12.325,12.375,12.2476,12.2625,397040,0
+UGL.US,D,20200102,000000,12.4125,12.475,12.3375,12.425,295340,0
+UGL.US,D,20200103,000000,12.74,12.8375,12.6875,12.7625,550480,0
+UGL.US,D,20200106,000000,13.2025,13.2079,12.955,13.03,1859280,0
+UGL.US,D,20200107,000000,13.045,13.1475,13.02,13.125,520248,0
+UGL.US,D,20200108,000000,13.2075,13.2075,12.8,12.9275,1010964,0
+UGL.US,D,20200109,000000,12.765,12.8208,12.67,12.7533,1769132,0
+UGL.US,D,20200110,000000,12.795,12.925,12.795,12.92,294108,0
+UGL.US,D,20200113,000000,12.8175,12.8175,12.72,12.7275,229024,0
+UGL.US,D,20200114,000000,12.65,12.7125,12.595,12.69,390156,0
+UGL.US,D,20200115,000000,12.7825,12.8675,12.7175,12.8425,204196,0
+UGL.US,D,20200116,000000,12.79,12.82,12.7125,12.7896,135452,0
+UGL.US,D,20200117,000000,12.82,12.91,12.7975,12.8425,204352,0
+UGL.US,D,20200121,000000,12.705,12.88,12.675,12.8675,358088,0
+UGL.US,D,20200122,000000,12.8625,12.875,12.8112,12.8701,128828,0
+UGL.US,D,20200123,000000,12.8425,13.0175,12.8425,12.925,209048,0
+UGL.US,D,20200124,000000,12.8925,13.15,12.8875,13.0781,444236,0
+UGL.US,D,20200127,000000,13.305,13.3142,13.17,13.2625,594432,0
+UGL.US,D,20200128,000000,13.1375,13.175,13.0075,13.0227,310060,0
+UGL.US,D,20200129,000000,13.0225,13.1714,13.0175,13.1478,188736,0
+UGL.US,D,20200130,000000,13.195,13.2925,13.0825,13.1513,546188,0
+UGL.US,D,20200131,000000,13.22,13.3575,13.22,13.31,383280,0
+UGL.US,D,20200203,000000,13.1775,13.2034,13.0209,13.1375,1047236,0
+UGL.US,D,20200204,000000,12.875,12.8875,12.6725,12.77,1024084,0
+UGL.US,D,20200205,000000,12.765,12.84,12.7375,12.8025,156736,0
+UGL.US,D,20200206,000000,12.9175,12.965,12.8803,12.9498,256412,0
+UGL.US,D,20200207,000000,13.0225,13.085,12.935,13.0198,122080,0
+UGL.US,D,20200210,000000,13.0925,13.1198,13.0454,13.066,160408,0
+UGL.US,D,20200211,000000,13.0525,13.07,12.8725,12.9775,184716,0
+UGL.US,D,20200212,000000,12.93,13.0125,12.895,12.9525,102360,0
+UGL.US,D,20200213,000000,13.0825,13.1325,13.0375,13.1144,240008,0
+UGL.US,D,20200214,000000,13.17,13.2425,13.17,13.2125,218316,0
+UGL.US,D,20200218,000000,13.38,13.5898,13.31,13.5539,436324,0
+UGL.US,D,20200219,000000,13.58,13.72,13.55,13.72,384796,0
+UGL.US,D,20200220,000000,13.755,13.8925,13.75,13.835,471368,0
+UGL.US,D,20200221,000000,14.1925,14.335,14.1525,14.2425,755064,0
+UGL.US,D,20200224,000000,14.905,14.9369,14.3656,14.4975,1498620,0
+UGL.US,D,20200225,000000,14.3,14.48,13.895,13.9725,1188296,0
+UGL.US,D,20200226,000000,14.0575,14.3275,13.8892,14.0925,2209420,0
+UGL.US,D,20200227,000000,14.39,14.5,14.085,14.1025,1212660,0
+UGL.US,D,20200228,000000,13.845,13.8475,12.8125,13.0775,3138360,0
+UGL.US,D,20200302,000000,13.3175,13.445,13.095,13.175,477456,0
+UGL.US,D,20200303,000000,13.4775,14.2475,13.4575,14.0025,780636,0
+UGL.US,D,20200304,000000,14.1,14.1875,13.9628,14.0517,695548,0
+UGL.US,D,20200305,000000,14.3925,14.675,14.35,14.6625,658404,0
+UGL.US,D,20200306,000000,14.8275,14.9825,14.1225,14.665,1589384,0
+UGL.US,D,20200309,000000,14.8325,14.8825,14.4299,14.735,2333848,0
+UGL.US,D,20200310,000000,14.42,14.4375,14.0925,14.0925,1185032,0
+UGL.US,D,20200311,000000,14.425,14.47,13.8175,13.9925,2070276,0
+UGL.US,D,20200312,000000,13.5425,13.5425,12.6888,12.895,1810404,0
+UGL.US,D,20200313,000000,13.1775,13.205,11.78,12.0725,1813416,0
+UGL.US,D,20200316,000000,11.0925,12.0078,10.8995,11.8275,1300352,0
+UGL.US,D,20200317,000000,11.5725,12.5407,11.5374,12.17,1375780,0
+UGL.US,D,20200318,000000,11.8,12.015,11.2958,11.625,1128740,0
+UGL.US,D,20200319,000000,11.38,11.625,11.2442,11.2793,1525556,0
+UGL.US,D,20200320,000000,11.675,11.7575,11.41,11.58,818484,0
+UGL.US,D,20200323,000000,12.0175,12.8098,11.9835,12.685,1070260,0
+UGL.US,D,20200324,000000,14.42,14.565,13.77,14.19,1004436,0
+UGL.US,D,20200325,000000,13.8975,14.0175,13.5773,13.8245,1320712,0
+UGL.US,D,20200326,000000,14.2725,14.455,13.8505,14.09,585748,0
+UGL.US,D,20200327,000000,13.965,14.1686,13.8225,14.0075,342976,0
+UGL.US,D,20200330,000000,13.9025,14.0725,13.6672,13.8525,294456,0
+UGL.US,D,20200331,000000,13.55,13.6475,13,13,694692,0
+UGL.US,D,20200401,000000,12.9475,13.28,12.86,13.16,455504,0
+UGL.US,D,20200402,000000,13.545,13.9075,13.47,13.775,472256,0
+UGL.US,D,20200403,000000,13.8125,14.0275,13.7225,13.9425,369776,0
+UGL.US,D,20200406,000000,14.38,15.0975,14.375,14.9475,1059044,0
+UGL.US,D,20200407,000000,14.69,14.7825,14.355,14.5525,704400,0
+UGL.US,D,20200408,000000,14.6475,14.7342,14.4751,14.4751,231020,0
+UGL.US,D,20200409,000000,15.37,15.7525,15.195,15.3825,892840,0
+UGL.US,D,20200413,000000,15.4075,16.0988,15.345,15.9625,792612,0
+UGL.US,D,20200414,000000,16.01,16.3675,15.6275,15.7925,805148,0
+UGL.US,D,20200415,000000,15.6675,15.7796,15.425,15.6075,506800,0
+UGL.US,D,20200416,000000,15.5775,15.8675,15.1828,15.41,528684,0
+UGL.US,D,20200417,000000,15.095,15.12,14.64,14.705,654552,0
+UGL.US,D,20200420,000000,14.805,15.0875,14.7575,14.9475,447648,0
+UGL.US,D,20200421,000000,14.4375,14.89,14.3812,14.775,729204,0
+UGL.US,D,20200422,000000,15.2775,15.5,15.2273,15.4425,624704,0
+UGL.US,D,20200423,000000,15.5725,15.895,15.4975,15.6625,666840,0
+UGL.US,D,20200424,000000,15.75,15.7775,15.2228,15.4997,473256,0
+UGL.US,D,20200427,000000,15.4225,15.4275,15.1232,15.2646,349848,0
+UGL.US,D,20200428,000000,15.24,15.24,14.8575,15.125,487712,0
+UGL.US,D,20200429,000000,14.9975,15.3072,14.9622,15.29,267216,0
+UGL.US,D,20200430,000000,14.99,15.1175,14.5725,14.6725,586424,0
+UGL.US,D,20200501,000000,14.525,14.9875,14.505,14.905,617052,0
+UGL.US,D,20200504,000000,14.98,15.065,14.9075,14.9825,279624,0
+UGL.US,D,20200505,000000,14.9275,15.0775,14.7731,15.045,397532,0
+UGL.US,D,20200506,000000,14.67,14.79,14.4683,14.61,385776,0
+UGL.US,D,20200507,000000,14.7225,15.3325,14.71,15.2,436344,0
+UGL.US,D,20200508,000000,15.035,15.2725,14.8575,14.9225,452612,0
+UGL.US,D,20200511,000000,14.8825,14.9597,14.625,14.7275,219696,0
+UGL.US,D,20200512,000000,14.8875,15.03,14.758,14.805,210096,0
+UGL.US,D,20200513,000000,14.995,15.1475,14.9175,15.145,244408,0
+UGL.US,D,20200514,000000,15.16,15.5468,15.15,15.43,581364,0
+UGL.US,D,20200515,000000,15.67,15.8,15.485,15.7025,356192,0
+UGL.US,D,20200518,000000,15.6575,15.6912,15.2775,15.34,462112,0
+UGL.US,D,20200519,000000,15.5025,15.655,15.4325,15.615,188624,0
+UGL.US,D,20200520,000000,15.6525,15.7588,15.55,15.6775,286188,0
+UGL.US,D,20200521,000000,15.515,15.5225,15.0975,15.225,406860,0
+UGL.US,D,20200522,000000,15.3675,15.505,15.3675,15.4575,250572,0
+UGL.US,D,20200526,000000,15.3475,15.3475,14.9025,14.9725,574156,0
+UGL.US,D,20200527,000000,14.5725,15.01,14.5575,14.9975,402240,0
+UGL.US,D,20200528,000000,15.225,15.2675,14.9325,15.0975,203916,0
+UGL.US,D,20200529,000000,15.2825,15.46,15.23,15.31,336816,0
+UGL.US,D,20200601,000000,15.28,15.475,15.1775,15.4125,282044,0
+UGL.US,D,20200602,000000,15.49,15.5,15.0301,15.14,305284,0
+UGL.US,D,20200603,000000,14.67,14.8,14.3525,14.5175,976324,0
+UGL.US,D,20200604,000000,14.8525,15.005,14.6025,14.9025,436364,0
+UGL.US,D,20200605,000000,14.3025,14.3025,14.045,14.2775,632664,0
+UGL.US,D,20200608,000000,14.3925,14.6265,14.335,14.5988,291932,0
+UGL.US,D,20200609,000000,14.8775,15,14.81,14.83,319720,0
+UGL.US,D,20200610,000000,15.0325,15.3425,14.735,15.3175,476380,0
+UGL.US,D,20200611,000000,15.2825,15.4398,15.0125,15.095,1126172,0
+UGL.US,D,20200612,000000,15.3125,15.405,15.1125,15.15,232460,0
+UGL.US,D,20200615,000000,14.675,15.1274,14.6052,15.07,356932,0
+UGL.US,D,20200616,000000,14.9675,15.155,14.9,15.09,220488,0
+UGL.US,D,20200617,000000,15.03,15.1575,14.9762,15.1575,184232,0
+UGL.US,D,20200618,000000,15.045,15.06,14.92,15.035,162988,0
+UGL.US,D,20200619,000000,15.23,15.53,15.2075,15.4748,637764,0
+UGL.US,D,20200622,000000,15.72,15.8646,15.5782,15.6337,734160,0
+UGL.US,D,20200623,000000,15.8425,15.9925,15.825,15.985,1088964,0
+UGL.US,D,20200624,000000,15.8275,16.0625,15.75,15.8025,939452,0
+UGL.US,D,20200625,000000,15.795,15.795,15.6425,15.75,304104,0
+UGL.US,D,20200626,000000,15.5675,15.9975,15.4375,15.9775,698108,0
+UGL.US,D,20200629,000000,15.9425,16.0225,15.875,15.9425,817652,0
+UGL.US,D,20200630,000000,15.9,16.317,15.875,16.2075,1186620,0
+UGL.US,D,20200701,000000,16.0525,16.0525,15.6725,15.9075,1291452,0
+UGL.US,D,20200702,000000,15.845,16.0772,15.8173,16.025,840952,0
+UGL.US,D,20200706,000000,16.18,16.22,16.04,16.1525,957880,0
+UGL.US,D,20200707,000000,16.0225,16.4225,16.0225,16.395,896376,0
+UGL.US,D,20200708,000000,16.655,16.7775,16.5025,16.5666,1012452,0
+UGL.US,D,20200709,000000,16.62,16.6475,16.225,16.385,1460764,0
+UGL.US,D,20200710,000000,16.48,16.5125,16.165,16.26,950904,0
+UGL.US,D,20200713,000000,16.5275,16.55,16.28,16.31,877340,0
+UGL.US,D,20200714,000000,16.195,16.47,16.165,16.4275,990520,0
+UGL.US,D,20200715,000000,16.3175,16.4875,16.2712,16.455,847764,0
+UGL.US,D,20200716,000000,16.3175,16.3625,16.0575,16.0675,563796,0
+UGL.US,D,20200717,000000,16.2825,16.3691,16.2325,16.3375,421476,0
+UGL.US,D,20200720,000000,16.42,16.51,16.325,16.4375,650524,0
+UGL.US,D,20200721,000000,16.7925,16.9592,16.7675,16.8975,855304,0
+UGL.US,D,20200722,000000,17.095,17.465,17.0575,17.41,1048432,0
+UGL.US,D,20200723,000000,17.54,17.9875,17.445,17.685,1407832,0
+UGL.US,D,20200724,000000,18.0925,18.0975,17.8972,18,1459840,0
+UGL.US,D,20200727,000000,18.5825,18.75,18.4188,18.5825,2152460,0
+UGL.US,D,20200728,000000,18.525,18.9,18.408,18.7975,1618900,0
+UGL.US,D,20200729,000000,18.8775,19.3375,18.52,19.07,1353416,0
+UGL.US,D,20200730,000000,18.75,18.9275,18.4475,18.83,1400908,0
+UGL.US,D,20200731,000000,18.9775,19.2675,18.8975,19.215,1417120,0
+UGL.US,D,20200803,000000,19.0825,19.25,18.8875,19.235,1063564,0
+UGL.US,D,20200804,000000,19.2,20.02,19.15,19.9975,1367256,0
+UGL.US,D,20200805,000000,20.4175,20.7133,20.17,20.36,1521180,0
+UGL.US,D,20200806,000000,20.805,20.9625,20.5505,20.805,1452648,0
+UGL.US,D,20200807,000000,20.5525,20.5938,19.81,20.1525,2853304,0
+UGL.US,D,20200810,000000,20.2225,20.52,19.8875,20,1621752,0
+UGL.US,D,20200811,000000,18.595,18.675,17.8052,17.9025,3953552,0
+UGL.US,D,20200812,000000,18.4225,18.5275,17.7632,17.8025,1644940,0
+UGL.US,D,20200813,000000,18.1975,18.8075,18.1575,18.57,1584464,0
+UGL.US,D,20200814,000000,18.535,18.57,18.1253,18.34,848456,0
+UGL.US,D,20200817,000000,18.8325,19.2699,18.8225,19.145,1460412,0
+UGL.US,D,20200818,000000,19.6875,19.725,18.9875,19.495,1367812,0
+UGL.US,D,20200819,000000,19.2825,19.3475,18.1325,18.2425,1883588,0
+UGL.US,D,20200820,000000,18.005,18.5366,17.9575,18.5025,1143400,0
+UGL.US,D,20200821,000000,18.2075,18.365,17.8842,18.2175,850584,0
+UGL.US,D,20200824,000000,18.37,18.38,17.9475,17.9925,968644,0
+UGL.US,D,20200825,000000,17.995,18.0175,17.74,18.015,801640,0
+UGL.US,D,20200826,000000,17.8375,18.5132,17.8375,18.475,1442444,0
+UGL.US,D,20200827,000000,18.85,18.8652,17.6426,18.035,2072484,0
+UGL.US,D,20200828,000000,18.5975,18.89,18.4963,18.6875,1211084,0
+UGL.US,D,20200831,000000,18.75,18.89,18.64,18.74,825756,0
+UGL.US,D,20200901,000000,19.2025,19.2025,18.6425,18.79,1245808,0
+UGL.US,D,20200902,000000,18.5225,18.545,18.075,18.27,2391016,0
+UGL.US,D,20200903,000000,18.225,18.32,17.8436,18.0075,2057548,0
+UGL.US,D,20200904,000000,17.9375,18.1775,17.7777,18.13,1671328,0
+UGL.US,D,20200908,000000,17.6525,18.23,17.555,18.06,1464140,0
+UGL.US,D,20200909,000000,18.2875,18.4425,18.235,18.3925,838608,0
+UGL.US,D,20200910,000000,18.6525,18.73,18.245,18.285,1142820,0
+UGL.US,D,20200911,000000,18.4225,18.5,18.1875,18.26,529812,0
+UGL.US,D,20200914,000000,18.5125,18.6775,18.5,18.57,645088,0
+UGL.US,D,20200915,000000,18.685,18.7325,18.375,18.4725,637172,0
+UGL.US,D,20200916,000000,18.8025,18.8125,18.456,18.5675,639112,0
+UGL.US,D,20200917,000000,18.1275,18.38,18.04,18.3625,499624,0
+UGL.US,D,20200918,000000,18.375,18.59,18.31,18.3925,602948,0
+UGL.US,D,20200921,000000,17.6875,17.769,17.0475,17.6225,1484020,0
+UGL.US,D,20200922,000000,17.655,17.7238,17.3575,17.435,564248,0
+UGL.US,D,20200923,000000,17.1,17.1575,16.5505,16.6725,1553628,0
+UGL.US,D,20200924,000000,16.605,16.9475,16.4602,16.815,918300,0
+UGL.US,D,20200925,000000,16.5925,16.7642,16.5,16.6825,695336,0
+UGL.US,D,20200928,000000,16.875,17.0775,16.74,17.035,1261776,0
+UGL.US,D,20200929,000000,17.15,17.3775,17.1084,17.335,673888,0
+UGL.US,D,20200930,000000,17.255,17.4497,17.0575,17.145,740736,0
+UGL.US,D,20201001,000000,17.4425,17.6125,17.3425,17.48,675660,0
+UGL.US,D,20201002,000000,17.4575,17.565,17.35,17.425,429624,0
+UGL.US,D,20201005,000000,17.505,17.7325,17.4925,17.6,483668,0
+UGL.US,D,20201006,000000,17.73,17.7875,17.12,17.145,498820,0
+UGL.US,D,20201007,000000,17.1,17.16,16.965,17.1125,514128,0
+UGL.US,D,20201008,000000,17.32,17.3775,17.0325,17.2625,250660,0
+UGL.US,D,20201009,000000,17.715,17.93,17.6892,17.91,840004,0
+UGL.US,D,20201012,000000,17.8075,17.8525,17.7275,17.8025,475984,0
+UGL.US,D,20201013,000000,17.38,17.38,17.0775,17.2075,677180,0
+UGL.US,D,20201014,000000,17.4925,17.59,17.3275,17.345,551204,0
+UGL.US,D,20201015,000000,17.19,17.505,17.1775,17.4724,288360,0
+UGL.US,D,20201016,000000,17.49,17.51,17.2925,17.3175,174672,0
+UGL.US,D,20201019,000000,17.545,17.5522,17.3275,17.355,279648,0
+UGL.US,D,20201020,000000,17.3475,17.59,17.292,17.5125,354032,0
+UGL.US,D,20201021,000000,17.75,17.9296,17.6975,17.7875,645780,0
+UGL.US,D,20201022,000000,17.4225,17.43,17.15,17.4075,523192,0
+UGL.US,D,20201023,000000,17.4575,17.4625,17.1825,17.3624,406424,0
+UGL.US,D,20201026,000000,17.37,17.455,17.275,17.3525,405568,0
+UGL.US,D,20201027,000000,17.375,17.51,17.3269,17.4375,225512,0
+UGL.US,D,20201028,000000,16.9025,16.99,16.7041,16.8575,965252,0
+UGL.US,D,20201029,000000,16.625,16.8375,16.5848,16.705,483544,0
+UGL.US,D,20201030,000000,17.0475,17.085,16.805,16.85,549960,0
+UGL.US,D,20201102,000000,17.095,17.19,17.035,17.1725,1151512,0
+UGL.US,D,20201103,000000,17.3975,17.4664,17.2678,17.3875,545224,0
+UGL.US,D,20201104,000000,17.3775,17.435,17.1325,17.3375,818832,0
+UGL.US,D,20201105,000000,17.775,18.2325,17.775,18.1625,958488,0
+UGL.US,D,20201106,000000,18.2375,18.2653,17.9775,18.2025,1006540,0
+UGL.US,D,20201109,000000,16.8325,16.84,16.25,16.55,2349600,0
+UGL.US,D,20201110,000000,16.84,16.8875,16.6575,16.675,748668,0
+UGL.US,D,20201111,000000,16.4475,16.5462,16.4,16.495,801044,0
+UGL.US,D,20201112,000000,16.7225,16.8638,16.6805,16.7275,353760,0
+UGL.US,D,20201113,000000,17.0275,17.0625,16.8925,16.95,255800,0
+UGL.US,D,20201116,000000,16.945,17.0775,16.8925,16.92,580008,0
+UGL.US,D,20201117,000000,16.935,16.975,16.7475,16.8225,286432,0
+UGL.US,D,20201118,000000,16.7525,16.8575,16.58,16.595,487632,0
+UGL.US,D,20201119,000000,16.3575,16.5425,16.34,16.535,498300,0
+UGL.US,D,20201120,000000,16.7225,16.77,16.6146,16.65,356204,0
+UGL.US,D,20201123,000000,16.52,16.5426,15.8856,15.98,908956,0
+UGL.US,D,20201124,000000,15.42,15.5,15.3525,15.495,1092968,0
+UGL.US,D,20201125,000000,15.555,15.6525,15.4425,15.4825,427736,0
+UGL.US,D,20201127,000000,14.9775,15.14,14.95,15.13,1311748,0
+UGL.US,D,20201130,000000,14.925,15.0775,14.8175,14.94,710188,0
+UGL.US,D,20201201,000000,15.5,15.6175,15.425,15.5825,996240,0
+UGL.US,D,20201202,000000,15.6425,15.8525,15.5675,15.825,539468,0
+UGL.US,D,20201203,000000,16.0175,16.0625,15.7375,16.0625,463132,0
+UGL.US,D,20201204,000000,16.06,16.1375,15.8275,15.96,579336,0
+UGL.US,D,20201207,000000,16.015,16.5175,16.005,16.44,587296,0
+UGL.US,D,20201208,000000,16.57,16.65,16.4175,16.5775,386336,0
+UGL.US,D,20201209,000000,16.265,16.2778,15.7566,15.9625,976392,0
+UGL.US,D,20201210,000000,16.055,16.175,15.845,15.9348,395624,0
+UGL.US,D,20201211,000000,15.9325,16.15,15.9275,16.0025,251092,0
+UGL.US,D,20201214,000000,15.8725,15.9875,15.705,15.8,330024,0
+UGL.US,D,20201215,000000,16.155,16.2675,16.095,16.265,460772,0
+UGL.US,D,20201216,000000,16.28,16.4524,16.0898,16.4352,574636,0
+UGL.US,D,20201217,000000,16.89,17.0062,16.7775,16.81,789704,0
+UGL.US,D,20201218,000000,16.8,16.8402,16.695,16.755,452224,0
+UGL.US,D,20201221,000000,16.705,16.825,16.62,16.6525,639616,0
+UGL.US,D,20201222,000000,16.695,16.7248,16.345,16.3775,546120,0
+UGL.US,D,20201223,000000,16.4775,16.6754,16.4775,16.5775,469236,0
+UGL.US,D,20201224,000000,16.54,16.6948,16.5375,16.69,179012,0
+UGL.US,D,20201228,000000,16.875,17,16.5638,16.5775,422204,0
+UGL.US,D,20201229,000000,16.685,16.815,16.57,16.6825,491452,0
+UGL.US,D,20201230,000000,16.7175,16.9475,16.7075,16.9375,570232,0
+UGL.US,D,20201231,000000,17.0175,17.0555,16.8725,17.05,581320,0
+UGL.US,D,20210104,000000,17.7725,17.8475,17.5912,17.8425,1403828,0
+UGL.US,D,20210105,000000,17.92,17.9975,17.7325,17.9325,752864,0
+UGL.US,D,20210106,000000,17.6425,17.6425,17,17.3,2243920,0
+UGL.US,D,20210107,000000,17.26,17.2968,17.0925,17.21,675388,0
+UGL.US,D,20210108,000000,16.71,16.7225,15.665,15.9975,2401628,0
+UGL.US,D,20210111,000000,15.7675,16.0675,15.7638,15.9675,1070532,0
+UGL.US,D,20210112,000000,15.9575,16.1512,15.825,16.1475,1027172,0
+UGL.US,D,20210113,000000,16.07,16.22,15.9625,16.0175,1920584,0
+UGL.US,D,20210114,000000,16.0125,16.15,15.875,15.9875,1336472,0
+UGL.US,D,20210115,000000,15.895,15.9285,15.5525,15.6025,1057776,0
+UGL.US,D,20210119,000000,15.8875,15.905,15.73,15.845,427316,0
+UGL.US,D,20210120,000000,16.191,16.38,16.075,16.3525,1144504,0
+UGL.US,D,20210121,000000,16.2975,16.3925,16.2103,16.3475,425308,0
+UGL.US,D,20210122,000000,15.8925,16.145,15.795,16.09,832744,0
+UGL.US,D,20210125,000000,16.255,16.285,15.9738,16.0975,580108,0
+UGL.US,D,20210126,000000,16.0925,16.1357,15.99,16.0275,309744,0
+UGL.US,D,20210127,000000,15.8825,15.9985,15.6742,15.84,873860,0
+UGL.US,D,20210128,000000,16.1625,16.2425,15.72,15.87,735780,0
+UGL.US,D,20210129,000000,16.2575,16.2767,15.845,15.845,626560,0
+UGL.US,D,20210201,000000,16.3025,16.3425,16.125,16.1625,669356,0
+UGL.US,D,20210202,000000,15.79,15.7952,15.6077,15.72,381144,0
+UGL.US,D,20210203,000000,15.755,15.7924,15.6125,15.6725,387324,0
+UGL.US,D,20210204,000000,15.0125,15.02,14.8388,14.985,1141188,0
+UGL.US,D,20210205,000000,15.1175,15.3468,15.0918,15.28,752732,0
+UGL.US,D,20210208,000000,15.685,15.7625,15.6025,15.6025,570092,0
+UGL.US,D,20210209,000000,15.785,15.865,15.6378,15.695,431368,0
+UGL.US,D,20210210,000000,15.8875,15.9075,15.6775,15.8025,642268,0
+UGL.US,D,20210211,000000,15.81,15.8375,15.46,15.52,561356,0
+UGL.US,D,20210212,000000,15.3475,15.6025,15.2825,15.44,418208,0
+UGL.US,D,20210216,000000,14.94,15.2978,14.8728,14.9775,1201080,0
+UGL.US,D,20210217,000000,14.74,14.8075,14.5375,14.6375,905308,0
+UGL.US,D,20210218,000000,14.7325,14.78,14.52,14.6225,715172,0
+UGL.US,D,20210219,000000,14.6975,14.9075,14.665,14.745,764736,0
+UGL.US,D,20210222,000000,15.0025,15.258,14.9846,15.1825,692064,0
+UGL.US,D,20210223,000000,15.1825,15.225,14.9825,15.1325,540568,0
+UGL.US,D,20210224,000000,14.845,15.1225,14.7604,15.09,462476,0
+UGL.US,D,20210225,000000,14.71,14.8325,14.4625,14.53,857760,0
+UGL.US,D,20210226,000000,14.3825,14.3848,13.6625,13.8225,1524524,0
+UGL.US,D,20210301,000000,14.0025,14.0723,13.6975,13.7575,643920,0
+UGL.US,D,20210302,000000,13.83,14.01,13.7155,13.9275,628636,0
+UGL.US,D,20210303,000000,13.6125,13.7925,13.4075,13.6225,1469160,0
+UGL.US,D,20210304,000000,13.6025,13.7362,13.22,13.3275,791088,0
+UGL.US,D,20210305,000000,13.425,13.46,13.2425,13.355,739168,0
+UGL.US,D,20210308,000000,13.2495,13.255,12.9925,13.045,1298300,0
+UGL.US,D,20210309,000000,13.6125,13.6946,13.5625,13.6275,875560,0
+UGL.US,D,20210310,000000,13.655,13.785,13.5925,13.7725,525792,0
+UGL.US,D,20210311,000000,13.73,13.7955,13.6643,13.7375,559432,0
+UGL.US,D,20210312,000000,13.395,13.77,13.3662,13.7425,606916,0
+UGL.US,D,20210315,000000,13.8675,13.92,13.745,13.8725,346656,0
+UGL.US,D,20210316,000000,13.875,14.025,13.7975,13.8775,280256,0
+UGL.US,D,20210317,000000,13.855,14.1898,13.745,14.0825,703008,0
+UGL.US,D,20210318,000000,13.67,13.9425,13.6528,13.9075,573928,0
+UGL.US,D,20210319,000000,13.9125,14.065,13.8988,14.055,308984,0
+UGL.US,D,20210322,000000,13.875,14.0175,13.8625,13.995,389324,0
+UGL.US,D,20210323,000000,13.8925,13.9,13.7525,13.7925,333064,0
+UGL.US,D,20210324,000000,13.86,13.965,13.8225,13.9025,244424,0
+UGL.US,D,20210325,000000,13.995,14.0922,13.7125,13.7625,256444,0
+UGL.US,D,20210326,000000,13.775,13.9425,13.775,13.875,403016,0
+UGL.US,D,20210329,000000,13.7275,13.7275,13.4357,13.5125,446576,0
+UGL.US,D,20210330,000000,13.1225,13.1571,13.05,13.0725,626356,0
+UGL.US,D,20210331,000000,13.1375,13.5775,13.1375,13.4775,657600,0
+UGL.US,D,20210401,000000,13.73,13.8225,13.6925,13.8125,414768,0
+UGL.US,D,20210405,000000,13.7275,13.8646,13.69,13.785,263756,0
+UGL.US,D,20210406,000000,13.9425,14.0625,13.9425,14.0175,283688,0
+UGL.US,D,20210407,000000,13.9475,14.02,13.8925,13.9275,238104,0
+UGL.US,D,20210408,000000,14.1775,14.2702,14.1775,14.235,460972,0
+UGL.US,D,20210409,000000,13.92,14.0775,13.875,14.015,303120,0
+UGL.US,D,20210412,000000,13.915,13.9175,13.7525,13.84,357244,0
+UGL.US,D,20210413,000000,13.995,14.1,13.9725,14.04,319744,0
+UGL.US,D,20210414,000000,13.915,13.9612,13.8275,13.915,194492,0
+UGL.US,D,20210415,000000,14.14,14.44,14.14,14.36,774972,0
+UGL.US,D,20210416,000000,14.5125,14.6128,14.4828,14.54,465304,0
+UGL.US,D,20210419,000000,14.4575,14.5425,14.4175,14.45,778984,0
+UGL.US,D,20210420,000000,14.405,14.6075,14.3975,14.5575,745928,0
+UGL.US,D,20210421,000000,14.68,14.887,14.6772,14.8425,840188,0
+UGL.US,D,20210422,000000,14.6525,14.7275,14.5452,14.6575,753972,0
+UGL.US,D,20210423,000000,14.7025,14.7145,14.4238,14.5275,421372,0
+UGL.US,D,20210426,000000,14.5775,14.615,14.495,14.6025,274460,0
+UGL.US,D,20210427,000000,14.625,14.6558,14.5124,14.525,294560,0
+UGL.US,D,20210428,000000,14.41,14.625,14.3675,14.625,246992,0
+UGL.US,D,20210429,000000,14.3675,14.4949,14.1975,14.49,491912,0
+UGL.US,D,20210430,000000,14.4038,14.4475,14.3154,14.395,336156,0
+UGL.US,D,20210503,000000,14.7375,14.885,14.7129,14.7775,504512,0
+UGL.US,D,20210504,000000,14.755,14.895,14.418,14.5425,724212,0
+UGL.US,D,20210505,000000,14.5675,14.685,14.5675,14.685,119816,0
+UGL.US,D,20210506,000000,14.8025,15.2095,14.7946,15.1575,618196,0
+UGL.US,D,20210507,000000,15.44,15.625,15.3588,15.46,560724,0
+UGL.US,D,20210510,000000,15.6675,15.6675,15.4675,15.55,601824,0
+UGL.US,D,20210511,000000,15.2475,15.5475,15.2,15.5425,592916,0
+UGL.US,D,20210512,000000,15.4125,15.4703,15.215,15.2325,685468,0
+UGL.US,D,20210513,000000,15.205,15.375,15.1925,15.351,617756,0
+UGL.US,D,20210514,000000,15.525,15.63,15.4752,15.63,451928,0
+UGL.US,D,20210517,000000,15.7475,16.0598,15.7475,16.015,751536,0
+UGL.US,D,20210518,000000,16.0825,16.0966,15.9725,16.065,892764,0
+UGL.US,D,20210519,000000,16.08,16.43,15.92,16.0875,1864464,0
+UGL.US,D,20210520,000000,16.105,16.325,16.0858,16.215,765148,0
+UGL.US,D,20210521,000000,16.3425,16.4022,16.0875,16.25,502388,0
+UGL.US,D,20210524,000000,16.2625,16.3375,16.2125,16.305,464540,0
+UGL.US,D,20210525,000000,16.26,16.61,16.2575,16.61,552732,0
+UGL.US,D,20210526,000000,16.68,16.7248,16.43,16.5325,576760,0
+UGL.US,D,20210527,000000,16.4925,16.5739,16.4,16.5575,457756,0
+UGL.US,D,20210528,000000,16.5075,16.68,16.4675,16.6575,401232,0
+UGL.US,D,20210601,000000,16.75,16.75,16.45,16.585,1047356,0
+UGL.US,D,20210602,000000,16.67,16.75,16.5967,16.75,318788,0
+UGL.US,D,20210603,000000,16.19,16.19,15.9625,16.075,902068,0
+UGL.US,D,20210604,000000,16.34,16.5125,16.34,16.44,550596,0
+UGL.US,D,20210607,000000,16.4,16.585,16.3425,16.5825,461196,0
+UGL.US,D,20210608,000000,16.455,16.4975,16.3,16.4525,289032,0
+UGL.US,D,20210609,000000,16.475,16.555,16.375,16.39,238404,0
+UGL.US,D,20210610,000000,16.345,16.565,16.3228,16.5575,374796,0
+UGL.US,D,20210611,000000,16.285,16.3225,16.1125,16.1475,617556,0
+UGL.US,D,20210614,000000,15.675,16.03,15.6425,15.9625,674240,0
+UGL.US,D,20210615,000000,15.98,16.0075,15.72,15.8425,446344,0
+UGL.US,D,20210616,000000,15.825,15.9225,15.298,15.298,1199428,0
+UGL.US,D,20210617,000000,14.55,14.645,14.275,14.3475,1625296,0
+UGL.US,D,20210618,000000,14.385,14.4725,14.1775,14.18,825156,0
+UGL.US,D,20210621,000000,14.445,14.5744,14.375,14.5173,816112,0
+UGL.US,D,20210622,000000,14.42,14.52,14.3625,14.4075,446636,0
+UGL.US,D,20210623,000000,14.5275,14.7149,14.3488,14.3825,534472,0
+UGL.US,D,20210624,000000,14.5375,14.5625,14.3675,14.375,477276,0
+UGL.US,D,20210625,000000,14.6125,14.6225,14.4093,14.45,409200,0
+UGL.US,D,20210628,000000,14.47,14.5075,14.4338,14.46,407832,0
+UGL.US,D,20210629,000000,14.0575,14.2312,14.005,14.1525,812728,0
+UGL.US,D,20210630,000000,14.1025,14.3738,14.0675,14.305,432152,0
+UGL.US,D,20210701,000000,14.47,14.485,14.2675,14.4,314688,0
+UGL.US,D,20210702,000000,14.605,14.655,14.4375,14.59,539032,0
+UGL.US,D,20210706,000000,14.92,14.9944,14.64,14.725,729020,0
+UGL.US,D,20210707,000000,14.83,14.9125,14.7325,14.845,533356,0
+UGL.US,D,20210708,000000,15.0275,15.035,14.67,14.825,847464,0
+UGL.US,D,20210709,000000,14.84,14.9875,14.8198,14.9175,344496,0
+UGL.US,D,20210712,000000,14.825,14.9072,14.631,14.895,550872,0
+UGL.US,D,20210713,000000,14.965,15.03,14.8688,14.9175,510048,0
+UGL.US,D,20210714,000000,15.2175,15.245,15.1123,15.245,430568,0
+UGL.US,D,20210715,000000,15.2175,15.2875,15.1175,15.265,427848,0
+UGL.US,D,20210716,000000,15.165,15.2225,14.925,14.95,524560,0
+UGL.US,D,20210719,000000,14.965,15.03,14.8575,14.98,725956,0
+UGL.US,D,20210720,000000,15.14,15.1945,14.8675,14.9425,709220,0
+UGL.US,D,20210721,000000,14.75,14.8725,14.7225,14.8325,509752,0
+UGL.US,D,20210722,000000,14.7775,14.9,14.7075,14.8925,500320,0
+UGL.US,D,20210723,000000,14.7875,14.845,14.6944,14.7925,420584,0
+UGL.US,D,20210726,000000,14.79,14.8288,14.7025,14.7175,749092,0
+UGL.US,D,20210727,000000,14.8175,14.835,14.6712,14.7675,683584,0
+UGL.US,D,20210728,000000,14.725,14.9325,14.6475,14.915,812128,0
+UGL.US,D,20210729,000000,15.1675,15.3125,15.1675,15.245,629420,0
+UGL.US,D,20210730,000000,15.16,15.2093,14.91,14.98,1202284,0
+UGL.US,D,20210802,000000,14.885,15.075,14.8575,14.9625,825320,0
+UGL.US,D,20210803,000000,14.9225,14.9752,14.885,14.915,350968,0
+UGL.US,D,20210804,000000,15.2625,15.275,14.8334,14.935,1928096,0
+UGL.US,D,20210805,000000,14.8975,14.8975,14.6875,14.795,1033024,0
+UGL.US,D,20210806,000000,14.2475,14.265,14.025,14.0575,1658472,0
+UGL.US,D,20210809,000000,13.775,13.8225,13.495,13.5525,1067452,0
+UGL.US,D,20210810,000000,13.4825,13.6138,13.375,13.5575,536856,0
+UGL.US,D,20210811,000000,13.7975,13.9625,13.71,13.935,568156,0
+UGL.US,D,20210812,000000,13.8675,13.95,13.741,13.9425,335336,0
+UGL.US,D,20210813,000000,14.105,14.35,14.088,14.35,485564,0
+UGL.US,D,20210816,000000,14.4,14.5137,14.385,14.4775,706264,0
+UGL.US,D,20210817,000000,14.4975,14.57,14.3725,14.45,259820,0
+UGL.US,D,20210818,000000,14.485,14.52,14.3125,14.475,309780,0
+UGL.US,D,20210819,000000,14.5025,14.5025,14.3025,14.3775,295736,0
+UGL.US,D,20210820,000000,14.425,14.475,14.3375,14.3975,221980,0
+UGL.US,D,20210823,000000,14.7725,14.7875,14.6225,14.7475,305180,0
+UGL.US,D,20210824,000000,14.8075,14.8496,14.71,14.745,181352,0
+UGL.US,D,20210825,000000,14.5925,14.5926,14.415,14.53,246224,0
+UGL.US,D,20210826,000000,14.4725,14.6528,14.4162,14.57,228380,0
+UGL.US,D,20210827,000000,14.535,15.01,14.4625,15,679656,0
+UGL.US,D,20210830,000000,14.91,14.9447,14.805,14.8625,224056,0
+UGL.US,D,20210831,000000,14.84,14.9525,14.755,14.935,622680,0
+UGL.US,D,20210901,000000,14.9625,14.9675,14.8225,14.92,557336,0
+UGL.US,D,20210902,000000,14.875,14.8975,14.7625,14.8325,535140,0
+UGL.US,D,20210903,000000,15.0725,15.244,15,15.1525,521900,0
+UGL.US,D,20210907,000000,14.8725,14.9162,14.5475,14.5575,733640,0
+UGL.US,D,20210908,000000,14.6,14.6052,14.3625,14.475,422704,0
+UGL.US,D,20210909,000000,14.635,14.65,14.4175,14.5975,486800,0
+UGL.US,D,20210910,000000,14.57,14.605,14.4425,14.455,336940,0
+UGL.US,D,20210913,000000,14.4975,14.625,14.495,14.545,238296,0
+UGL.US,D,20210914,000000,14.63,14.8,14.518,14.7525,624336,0
+UGL.US,D,20210915,000000,14.6125,14.6497,14.49,14.55,417472,0
+UGL.US,D,20210916,000000,13.9475,13.9551,13.75,13.885,643708,0
+UGL.US,D,20210917,000000,13.855,13.92,13.7725,13.8475,743340,0
+UGL.US,D,20210920,000000,13.9225,14.0958,13.8938,14.0475,493924,0
+UGL.US,D,20210921,000000,14.195,14.3325,14.14,14.2325,402908,0
+UGL.US,D,20210922,000000,14.195,14.415,14.06,14.1075,501084,0
+UGL.US,D,20210923,000000,13.8875,13.8925,13.7425,13.7825,1067772,0
+UGL.US,D,20210924,000000,13.705,13.8738,13.6575,13.755,352456,0
+UGL.US,D,20210927,000000,13.8475,13.9225,13.8025,13.8175,205136,0
+UGL.US,D,20210928,000000,13.655,13.6575,13.4875,13.5475,258048,0
+UGL.US,D,20210929,000000,13.59,13.6362,13.3551,13.425,334836,0
+UGL.US,D,20210930,000000,13.645,14.025,13.62,13.8975,605524,0
+UGL.US,D,20211001,000000,13.9125,14.0325,13.84,13.9675,410688,0
+UGL.US,D,20211004,000000,13.8175,14.13,13.7829,14.1125,755184,0
+UGL.US,D,20211005,000000,13.85,14.0075,13.7775,13.9625,492068,0
+UGL.US,D,20211006,000000,13.9075,14.0412,13.895,14.04,336760,0
+UGL.US,D,20211007,000000,13.865,14.0025,13.86,13.89,348120,0
+UGL.US,D,20211008,000000,14.26,14.285,13.8827,13.9025,364360,0
+UGL.US,D,20211011,000000,13.87,13.95,13.84,13.84,325076,0
+UGL.US,D,20211012,000000,13.9575,14.1075,13.9175,13.975,424628,0
+UGL.US,D,20211013,000000,14.0875,14.5375,14.0875,14.48,525228,0
+UGL.US,D,20211014,000000,14.59,14.5975,14.51,14.5475,399416,0
+UGL.US,D,20211015,000000,14.0875,14.1946,14.045,14.075,720276,0
+UGL.US,D,20211018,000000,14.0925,14.1225,13.99,14.0075,233456,0
+UGL.US,D,20211019,000000,14.2775,14.2775,14.0642,14.1025,400988,0
+UGL.US,D,20211020,000000,14.2425,14.3875,14.1916,14.3575,287240,0
+UGL.US,D,20211021,000000,14.3075,14.3475,14.2418,14.3375,248444,0
+UGL.US,D,20211022,000000,14.67,14.8138,14.32,14.49,828280,0
+UGL.US,D,20211025,000000,14.6625,14.76,14.64,14.7,533980,0
+UGL.US,D,20211026,000000,14.525,14.525,14.2975,14.485,545032,0
+UGL.US,D,20211027,000000,14.5,14.585,14.3383,14.57,471584,0
+UGL.US,D,20211028,000000,14.7225,14.7575,14.4825,14.57,410420,0
+UGL.US,D,20211029,000000,14.2375,14.33,14.1275,14.3125,380032,0
+UGL.US,D,20211101,000000,14.4375,14.5225,14.3675,14.475,210424,0
+UGL.US,D,20211102,000000,14.4525,14.4775,14.3675,14.4025,240796,0
+UGL.US,D,20211103,000000,14.0775,14.175,13.92,14.145,560648,0
+UGL.US,D,20211104,000000,14.445,14.555,14.43,14.475,473120,0
+UGL.US,D,20211105,000000,14.6075,14.8725,14.5175,14.8625,351716,0
+UGL.US,D,20211108,000000,14.9675,15.01,14.905,14.975,417708,0
+UGL.US,D,20211109,000000,15.0225,15.1175,14.9212,15.11,388524,0
+UGL.US,D,20211110,000000,15.53,15.71,15.2825,15.4525,901652,0
+UGL.US,D,20211111,000000,15.6025,15.6475,15.5575,15.6131,246276,0
+UGL.US,D,20211112,000000,15.52,15.7175,15.5,15.6812,332448,0
+UGL.US,D,20211115,000000,15.6225,15.7046,15.55,15.6325,335572,0
+UGL.US,D,20211116,000000,15.6,15.68,15.3825,15.4,423796,0
+UGL.US,D,20211117,000000,15.635,15.705,15.59,15.6875,375896,0
+UGL.US,D,20211118,000000,15.5975,15.66,15.515,15.57,311068,0
+UGL.US,D,20211119,000000,15.545,15.615,15.2525,15.3475,476580,0
+UGL.US,D,20211122,000000,14.84,14.9301,14.5925,14.635,612388,0
+UGL.US,D,20211123,000000,14.3725,14.4225,14.2425,14.38,499144,0
+UGL.US,D,20211124,000000,14.245,14.3975,14.2025,14.344,209420,0
+UGL.US,D,20211126,000000,14.6075,14.612,14.215,14.2975,444964,0
+UGL.US,D,20211129,000000,14.2775,14.3425,14.2225,14.2498,315428,0
+UGL.US,D,20211130,000000,14.445,14.6693,14.0325,14.0625,698112,0
+UGL.US,D,20211201,000000,14.28,14.3832,14.151,14.1675,453048,0
+UGL.US,D,20211202,000000,14.115,14.115,13.9004,13.9875,239320,0
+UGL.US,D,20211203,000000,14.04,14.2814,13.9775,14.2275,939756,0
+UGL.US,D,20211206,000000,14.145,14.2487,14.1125,14.1675,504732,0
+UGL.US,D,20211207,000000,14.155,14.3,14.155,14.265,322716,0
+UGL.US,D,20211208,000000,14.2025,14.28,14.1775,14.2697,165616,0
+UGL.US,D,20211209,000000,14.21,14.21,14.0825,14.0875,188224,0
+UGL.US,D,20211210,000000,14.255,14.275,14.158,14.2064,125904,0
+UGL.US,D,20211213,000000,14.2675,14.3322,14.235,14.2875,306260,0
+UGL.US,D,20211214,000000,13.985,14.125,13.96,14.025,346872,0
+UGL.US,D,20211215,000000,13.99,14.1688,13.725,14.125,491740,0
+UGL.US,D,20211216,000000,14.2875,14.4775,14.2875,14.4775,502616,0
+UGL.US,D,20211217,000000,14.585,14.6375,14.4125,14.415,345388,0
+UGL.US,D,20211220,000000,14.4225,14.445,14.2908,14.2975,663696,0
+UGL.US,D,20211221,000000,14.3875,14.4025,14.2375,14.2875,340724,0
+UGL.US,D,20211222,000000,14.3775,14.57,14.3025,14.57,277956,0
+UGL.US,D,20211223,000000,14.5775,14.6475,14.48,14.6175,277884,0
+UGL.US,D,20211227,000000,14.6225,14.7,14.5825,14.6725,656992,0
+UGL.US,D,20211228,000000,14.675,14.7225,14.55,14.565,366460,0
+UGL.US,D,20211229,000000,14.325,14.555,14.31,14.54,282696,0
+UGL.US,D,20211230,000000,14.5075,14.7525,14.5075,14.7488,329952,0
+UGL.US,D,20211231,000000,14.89,14.965,14.8028,14.9525,531568,0
+UGL.US,D,20220103,000000,14.585,14.61,14.4325,14.4825,876672,0
+UGL.US,D,20220104,000000,14.5875,14.725,14.5575,14.6975,531352,0
+UGL.US,D,20220105,000000,14.885,14.9425,14.585,14.6075,493760,0
+UGL.US,D,20220106,000000,14.27,14.37,14.2125,14.255,733428,0
+UGL.US,D,20220107,000000,14.3253,14.4225,14.215,14.38,448220,0
+UGL.US,D,20220110,000000,14.305,14.4675,14.3,14.4475,523412,0
+UGL.US,D,20220111,000000,14.495,14.815,14.485,14.805,232448,0
+UGL.US,D,20220112,000000,14.79,14.895,14.765,14.875,486908,0
+UGL.US,D,20220113,000000,14.775,14.7975,14.635,14.78,210792,0
+UGL.US,D,20220114,000000,14.7875,14.844,14.6675,14.7,376984,0
+UGL.US,D,20220118,000000,14.695,14.76,14.605,14.6575,492168,0
+UGL.US,D,20220119,000000,14.83,15.14,14.8125,15.13,1230656,0
+UGL.US,D,20220120,000000,15.1575,15.2132,15.0402,15.0475,679252,0
+UGL.US,D,20220121,000000,15.115,15.125,14.895,14.945,632780,0
+UGL.US,D,20220124,000000,15.07,15.13,14.9125,15.1125,1832708,0
+UGL.US,D,20220125,000000,15.095,15.31,15.0605,15.2175,3651536,0
+UGL.US,D,20220126,000000,15,15.0446,14.65,14.7,1506040,0
+UGL.US,D,20220127,000000,14.39,14.565,14.2625,14.315,1232548,0
+UGL.US,D,20220128,000000,14.1225,14.27,14.095,14.2105,604668,0
+UGL.US,D,20220131,000000,14.335,14.39,14.285,14.3875,1577084,0
+UGL.US,D,20220201,000000,14.4625,14.5125,14.3588,14.3925,884116,0
+UGL.US,D,20220202,000000,14.43,14.5621,14.3975,14.505,661932,0
+UGL.US,D,20220203,000000,14.42,14.5025,14.1953,14.4725,741456,0
+UGL.US,D,20220204,000000,14.3675,14.5375,14.3675,14.5175,278736,0
+UGL.US,D,20220207,000000,14.6225,14.765,14.5686,14.735,652604,0
+UGL.US,D,20220208,000000,14.7375,14.8538,14.7125,14.8225,469572,0
+UGL.US,D,20220209,000000,14.835,14.9625,14.8075,14.915,475048,0
+UGL.US,D,20220210,000000,14.8025,15.0675,14.8025,14.8125,779904,0
+UGL.US,D,20220211,000000,14.845,15.4625,14.845,15.3975,1496584,0
+UGL.US,D,20220214,000000,15.385,15.6075,15.3675,15.5575,1556800,0
+UGL.US,D,20220215,000000,15.2625,15.3,15.1325,15.2475,1240624,0
+UGL.US,D,20220216,000000,15.3375,15.58,15.3375,15.57,765716,0
+UGL.US,D,20220217,000000,15.9075,16.0625,15.8538,16.025,2234752,0
+UGL.US,D,20220218,000000,15.975,16.0088,15.8652,15.99,1432188,0
+UGL.US,D,20220222,000000,16.075,16.1514,15.925,16.0325,1641732,0
+UGL.US,D,20220223,000000,16.035,16.2112,16.025,16.1875,983388,0
+UGL.US,D,20220224,000000,16.9725,16.9725,15.625,15.99,4869180,0
+UGL.US,D,20220225,000000,15.84,15.9,15.7325,15.8575,1294932,0
+UGL.US,D,20220228,000000,16.2925,16.3037,15.855,16.1775,2174576,0
+UGL.US,D,20220301,000000,16.3125,16.805,16.3125,16.795,3602408,0
+UGL.US,D,20220302,000000,16.52,16.605,16.25,16.44,1807184,0
+UGL.US,D,20220303,000000,16.475,16.7125,16.385,16.645,1546356,0
+UGL.US,D,20220304,000000,16.8825,17.2275,16.75,17.1875,2365444,0
+UGL.US,D,20220307,000000,17.31,17.7275,17.2838,17.68,2940836,0
+UGL.US,D,20220308,000000,18.095,19.0475,18.0808,18.7175,4626296,0
+UGL.US,D,20220309,000000,17.6275,17.8515,17.375,17.585,3358236,0
+UGL.US,D,20220310,000000,17.795,17.875,17.4377,17.705,2291576,0
+UGL.US,D,20220311,000000,17.1725,17.5594,17.1172,17.45,1699384,0
+UGL.US,D,20220314,000000,17.045,17.07,16.8125,16.88,2031952,0
+UGL.US,D,20220315,000000,16.29,16.5,16.0762,16.2675,1735472,0
+UGL.US,D,20220316,000000,16.28,16.4475,15.775,16.43,1078932,0
+UGL.US,D,20220317,000000,16.6475,16.81,16.5538,16.585,1573508,0
+UGL.US,D,20220318,000000,16.4075,16.6025,16.235,16.2725,1188560,0
+UGL.US,D,20220321,000000,16.3,16.6364,16.3,16.555,1477692,0
+UGL.US,D,20220322,000000,16.365,16.375,16.1175,16.2975,741132,0
+UGL.US,D,20220323,000000,16.4625,16.77,16.3875,16.735,788068,0
+UGL.US,D,20220324,000000,16.8675,17.075,16.77,17.0075,1699764,0
+UGL.US,D,20220325,000000,16.7525,16.99,16.6725,16.8575,439764,0
+UGL.US,D,20220328,000000,16.4775,16.65,16.1975,16.2325,1154860,0
+UGL.US,D,20220329,000000,15.86,16.2875,15.7975,16.235,1352716,0
+UGL.US,D,20220330,000000,16.3625,16.5725,16.345,16.505,526988,0
+UGL.US,D,20220331,000000,16.57,16.7768,16.495,16.535,1160280,0
+UGL.US,D,20220401,000000,16.3075,16.4675,16.195,16.2725,1291768,0
+UGL.US,D,20220404,000000,16.44,16.5325,16.3325,16.4525,810100,0
+UGL.US,D,20220405,000000,16.5375,16.6465,16.1902,16.2225,618348,0
+UGL.US,D,20220406,000000,16.335,16.425,16.1275,16.3175,545288,0
+UGL.US,D,20220407,000000,16.3525,16.525,16.3375,16.425,560208,0
+UGL.US,D,20220408,000000,16.4725,16.7076,16.4725,16.65,799092,0
+UGL.US,D,20220411,000000,16.9675,17.0025,16.5862,16.81,1266896,0
+UGL.US,D,20220412,000000,17.115,17.2375,16.9175,17.065,1113404,0
+UGL.US,D,20220413,000000,17.215,17.2825,17.1425,17.225,1002312,0
+UGL.US,D,20220414,000000,17.165,17.1734,16.9025,17.095,1677452,0
+UGL.US,D,20220418,000000,17.475,17.5,17.17,17.21,1693000,0
+UGL.US,D,20220419,000000,16.9275,17.0196,16.58,16.675,1177808,0
+UGL.US,D,20220420,000000,16.6425,16.85,16.5925,16.85,973824,0
+UGL.US,D,20220421,000000,16.6625,16.7625,16.485,16.7075,1369084,0
+UGL.US,D,20220422,000000,16.46,16.625,16.2925,16.385,1078048,0
+UGL.US,D,20220425,000000,15.805,15.8706,15.6875,15.79,1256892,0
+UGL.US,D,20220426,000000,15.945,16.0075,15.765,15.8425,807720,0
+UGL.US,D,20220427,000000,15.685,15.7075,15.5075,15.5875,937532,0
+UGL.US,D,20220428,000000,15.575,15.7675,15.5388,15.765,493752,0
+UGL.US,D,20220429,000000,15.96,16.0672,15.725,15.7625,758892,0
+UGL.US,D,20220502,000000,15.15,15.3375,15.03,15.1775,1159104,0
+UGL.US,D,20220503,000000,15.2075,15.4275,15.2,15.24,686132,0
+UGL.US,D,20220504,000000,15.275,15.6425,15.1625,15.5475,880864,0
+UGL.US,D,20220505,000000,15.86,15.87,15.3505,15.445,835632,0
+UGL.US,D,20220506,000000,15.4775,15.6725,15.3844,15.4875,652012,0
+UGL.US,D,20220509,000000,15.2625,15.2625,15.0025,15.0125,1180792,0
+UGL.US,D,20220510,000000,15.18,15.2,14.7075,14.7325,945888,0
+UGL.US,D,20220511,000000,14.9425,15.0825,14.905,15.0025,560656,0
+UGL.US,D,20220512,000000,14.865,14.9225,14.475,14.51,1398304,0
+UGL.US,D,20220513,000000,14.205,14.4225,14.15,14.2875,877060,0
+UGL.US,D,20220516,000000,14.2225,14.5575,14.2112,14.5425,574680,0
+UGL.US,D,20220517,000000,14.5725,14.5725,14.34,14.37,1309808,0
+UGL.US,D,20220518,000000,14.3225,14.5075,14.2825,14.3775,425452,0
+UGL.US,D,20220519,000000,14.75,14.9049,14.645,14.8025,532860,0
+UGL.US,D,20220520,000000,14.765,14.855,14.6328,14.8325,475780,0
+UGL.US,D,20220523,000000,15.015,15.0525,14.8625,14.965,545472,0
+UGL.US,D,20220524,000000,15.0575,15.235,15.0506,15.19,651840,0
+UGL.US,D,20220525,000000,14.9575,15.0025,14.76,14.9775,405640,0
+UGL.US,D,20220526,000000,14.8275,14.9575,14.7724,14.9325,448864,0
+UGL.US,D,20220527,000000,15.0575,15.0575,14.9076,14.9525,375184,0
+UGL.US,D,20220531,000000,14.9025,14.9625,14.63,14.645,1022768,0
+UGL.US,D,20220601,000000,14.82,14.8725,14.685,14.8275,916316,0
+UGL.US,D,20220602,000000,15.075,15.215,15.0575,15.1975,478916,0
+UGL.US,D,20220603,000000,15.015,15.1186,14.8275,14.875,625152,0
+UGL.US,D,20220606,000000,14.9225,14.9225,14.7025,14.7325,431000,0
+UGL.US,D,20220607,000000,14.8025,14.9475,14.775,14.925,282116,0
+UGL.US,D,20220608,000000,14.9175,15.0125,14.89,14.9,257696,0
+UGL.US,D,20220609,000000,14.85,14.875,14.695,14.8175,509304,0
+UGL.US,D,20220610,000000,14.5775,15.295,14.5025,15.2425,1171720,0
+UGL.US,D,20220613,000000,14.62,14.6419,14.35,14.395,1025460,0
+UGL.US,D,20220614,000000,14.34,14.36,14.11,14.1625,663608,0
+UGL.US,D,20220615,000000,14.4825,14.7225,14.2675,14.55,886432,0
+UGL.US,D,20220616,000000,14.5,14.895,14.4425,14.89,732376,0
+UGL.US,D,20220617,000000,14.785,14.805,14.5825,14.6375,464816,0
+UGL.US,D,20220621,000000,14.585,14.7375,14.485,14.52,315832,0
+UGL.US,D,20220622,000000,14.6875,14.795,14.61,14.6375,414688,0
+UGL.US,D,20220623,000000,14.645,14.7725,14.395,14.44,641440,0
+UGL.US,D,20220624,000000,14.4375,14.525,14.3775,14.4175,510812,0
+UGL.US,D,20220627,000000,14.5075,14.5125,14.3625,14.3775,297864,0
+UGL.US,D,20220628,000000,14.4125,14.4275,14.315,14.34,243996,0
+UGL.US,D,20220629,000000,14.5,14.517,14.2525,14.3151,296940,0
+UGL.US,D,20220630,000000,14.31,14.3775,14.08,14.125,571408,0
+UGL.US,D,20220701,000000,13.89,14.1672,13.88,14.1125,804092,0
+UGL.US,D,20220705,000000,13.915,13.918,13.4375,13.49,1057264,0
+UGL.US,D,20220706,000000,13.4175,13.44,12.9442,13.045,945160,0
+UGL.US,D,20220707,000000,13.1,13.195,13.0475,13.07,336620,0
+UGL.US,D,20220708,000000,13.0875,13.239,13.0025,13.0755,197076,0
+UGL.US,D,20220711,000000,13.0125,13.095,12.92,12.9275,207172,0
+UGL.US,D,20220712,000000,12.89,12.9625,12.82,12.8325,224036,0
+UGL.US,D,20220713,000000,12.7175,13.1175,12.7175,12.9525,458148,0
+UGL.US,D,20220714,000000,12.53,12.6675,12.41,12.585,326324,0
+UGL.US,D,20220715,000000,12.5475,12.5775,12.435,12.53,256796,0
+UGL.US,D,20220718,000000,12.695,12.75,12.5325,12.545,372392,0
+UGL.US,D,20220719,000000,12.5925,12.6375,12.5725,12.5975,176648,0
+UGL.US,D,20220720,000000,12.625,12.625,12.3575,12.3575,330872,0
+UGL.US,D,20220721,000000,12.41,12.7275,12.41,12.7275,705304,0
+UGL.US,D,20220722,000000,12.7625,13.01,12.735,12.775,708680,0
+UGL.US,D,20220725,000000,12.7725,12.7725,12.6475,12.7224,624400,0
+UGL.US,D,20220726,000000,12.7,12.75,12.6451,12.6825,168488,0
+UGL.US,D,20220727,000000,12.6825,13.0325,12.6176,13.005,506092,0
+UGL.US,D,20220728,000000,13.21,13.27,13.14,13.2575,495548,0
+UGL.US,D,20220729,000000,13.3075,13.4249,13.2175,13.3579,482448,0
+UGL.US,D,20220801,000000,13.4825,13.5375,13.385,13.485,452420,0
+UGL.US,D,20220802,000000,13.5925,13.71,13.315,13.33,609676,0
+UGL.US,D,20220803,000000,13.4425,13.45,13.2145,13.4025,344892,0
+UGL.US,D,20220804,000000,13.565,13.844,13.54,13.83,531468,0
+UGL.US,D,20220805,000000,13.4575,13.585,13.435,13.515,379748,0
+UGL.US,D,20220808,000000,13.6275,13.76,13.615,13.745,658764,0
+UGL.US,D,20220809,000000,13.8775,13.925,13.7625,13.8175,285220,0
+UGL.US,D,20220810,000000,13.86,13.945,13.7175,13.7525,302460,0
+UGL.US,D,20220811,000000,13.8075,13.89,13.675,13.6875,228292,0
+UGL.US,D,20220812,000000,13.8125,13.9475,13.7725,13.93,206836,0
+UGL.US,D,20220815,000000,13.6175,13.6375,13.5225,13.5825,371144,0
+UGL.US,D,20220816,000000,13.505,13.5575,13.475,13.515,462304,0
+UGL.US,D,20220817,000000,13.4775,13.4775,13.2625,13.34,386084,0
+UGL.US,D,20220818,000000,13.365,13.4125,13.2025,13.2525,188408,0
+UGL.US,D,20220819,000000,13.2125,13.2225,13.05,13.0625,305632,0
+UGL.US,D,20220822,000000,12.8875,12.95,12.8386,12.8775,481280,0
+UGL.US,D,20220823,000000,12.93,13.165,12.925,13.0675,225372,0
+UGL.US,D,20220824,000000,13.005,13.1825,13.0025,13.145,121960,0
+UGL.US,D,20220825,000000,13.245,13.2511,13.1393,13.21,289028,0
+UGL.US,D,20220826,000000,13.1125,13.175,12.8532,12.8925,246148,0
+UGL.US,D,20220829,000000,12.905,13.0125,12.8875,12.91,234500,0
+UGL.US,D,20220830,000000,12.805,12.82,12.66,12.6925,419596,0
+UGL.US,D,20220831,000000,12.5275,12.6825,12.485,12.4975,308476,0
+UGL.US,D,20220901,000000,12.305,12.3425,12.1754,12.26,468536,0
+UGL.US,D,20220902,000000,12.4875,12.6025,12.4637,12.4775,454688,0
+UGL.US,D,20220906,000000,12.4625,12.5025,12.33,12.34,290852,0
+UGL.US,D,20220907,000000,12.3,12.615,12.2951,12.59,226404,0
+UGL.US,D,20220908,000000,12.5225,12.555,12.385,12.4425,426752,0
+UGL.US,D,20220909,000000,12.5525,12.635,12.5048,12.5779,284504,0
+UGL.US,D,20220912,000000,12.765,12.84,12.6775,12.6975,278460,0
+UGL.US,D,20220913,000000,12.3375,12.455,12.3325,12.3657,482244,0
+UGL.US,D,20220914,000000,12.375,12.41,12.2264,12.2532,337764,0
+UGL.US,D,20220915,000000,12.07,12.17,11.74,11.79,1243292,0
+UGL.US,D,20220916,000000,11.7325,12.025,11.69,11.9182,611156,0
+UGL.US,D,20220919,000000,11.7675,11.9445,11.76,11.9375,420308,0
+UGL.US,D,20220920,000000,11.79,11.8125,11.725,11.7942,409344,0
+UGL.US,D,20220921,000000,11.93,12.1204,11.63,11.9075,608684,0
+UGL.US,D,20220922,000000,11.98,11.9975,11.84,11.895,278976,0
+UGL.US,D,20220923,000000,11.61,11.61,11.43,11.475,743524,0
+UGL.US,D,20220926,000000,11.5025,11.5475,11.1725,11.2137,411272,0
+UGL.US,D,20220927,000000,11.3575,11.42,11.2494,11.25,228956,0
+UGL.US,D,20220928,000000,11.51,11.7525,11.4725,11.7355,844796,0
+UGL.US,D,20220929,000000,11.645,11.7825,11.5038,11.74,522612,0
+UGL.US,D,20220930,000000,11.7775,11.9225,11.7125,11.7325,531916,0
+UGL.US,D,20221003,000000,11.8425,12.31,11.8125,12.305,548424,0
+UGL.US,D,20221004,000000,12.42,12.7014,12.3825,12.6475,591224,0
+UGL.US,D,20221005,000000,12.435,12.5525,12.29,12.5275,416156,0
+UGL.US,D,20221006,000000,12.4475,12.5063,12.3775,12.48,231128,0
+UGL.US,D,20221007,000000,12.295,12.3525,12.1692,12.2025,303536,0
+UGL.US,D,20221010,000000,11.895,11.9382,11.765,11.8059,393708,0
+UGL.US,D,20221011,000000,11.82,12.0225,11.7375,11.7675,470512,0
+UGL.US,D,20221012,000000,11.7925,11.94,11.7858,11.9,187396,0
+UGL.US,D,20221013,000000,11.5075,11.8568,11.43,11.7275,426608,0
+UGL.US,D,20221014,000000,11.5975,11.6175,11.3851,11.4349,358564,0
+UGL.US,D,20221017,000000,11.725,11.775,11.485,11.4925,412668,0
+UGL.US,D,20221018,000000,11.5975,11.6,11.4754,11.5463,154372,0
+UGL.US,D,20221019,000000,11.2825,11.335,11.2025,11.2275,321180,0
+UGL.US,D,20221020,000000,11.2575,11.4375,11.1666,11.1875,319488,0
+UGL.US,D,20221021,000000,11.26,11.6069,11.25,11.5862,400156,0
+UGL.US,D,20221024,000000,11.4825,11.545,11.425,11.5075,221252,0
+UGL.US,D,20221025,000000,11.5575,11.6662,11.5325,11.565,299360,0
+UGL.US,D,20221026,000000,11.7475,11.8225,11.6825,11.7175,536052,0
+UGL.US,D,20221027,000000,11.6625,11.7175,11.5976,11.6762,273220,0
+UGL.US,D,20221028,000000,11.395,11.4725,11.3225,11.4225,234568,0
+UGL.US,D,20221031,000000,11.2775,11.365,11.2375,11.245,203152,0
+UGL.US,D,20221101,000000,11.525,11.5434,11.3925,11.4725,262280,0
+UGL.US,D,20221102,000000,11.57,11.75,11.29,11.3025,547028,0
+UGL.US,D,20221103,000000,11.035,11.2325,11.0225,11.2125,494172,0
+UGL.US,D,20221104,000000,11.68,11.925,11.655,11.9198,341836,0
+UGL.US,D,20221107,000000,11.88,11.92,11.815,11.8225,345280,0
+UGL.US,D,20221108,000000,11.85,12.4261,11.8401,12.37,815180,0
+UGL.US,D,20221109,000000,12.3425,12.5062,12.2112,12.245,388488,0
+UGL.US,D,20221110,000000,12.76,12.9875,12.72,12.9825,547032,0
+UGL.US,D,20221111,000000,13.065,13.165,12.9725,13.1575,449292,0
+UGL.US,D,20221114,000000,13.115,13.255,13.1,13.2325,552996,0
+UGL.US,D,20221115,000000,13.2925,13.4448,13.18,13.33,395484,0
+UGL.US,D,20221116,000000,13.315,13.365,13.2275,13.27,310288,0
+UGL.US,D,20221117,000000,13.0425,13.0812,13.0078,13.0575,405304,0
+UGL.US,D,20221118,000000,12.9725,13.0025,12.8575,12.8625,317424,0
+UGL.US,D,20221121,000000,12.8125,12.8125,12.6388,12.73,310788,0
+UGL.US,D,20221122,000000,12.7975,12.83,12.6925,12.74,520228,0
+UGL.US,D,20221123,000000,12.6775,12.9175,12.6625,12.89,386712,0
+UGL.US,D,20221125,000000,12.8525,12.945,12.8525,12.92,328352,0
+UGL.US,D,20221128,000000,12.87,12.875,12.7075,12.7075,481292,0
+UGL.US,D,20221129,000000,12.835,12.97,12.8175,12.8375,592112,0
+UGL.US,D,20221130,000000,12.985,13.1575,12.76,13.1575,600988,0
+UGL.US,D,20221201,000000,13.57,13.6475,13.5125,13.6475,564516,0
+UGL.US,D,20221202,000000,13.3625,13.5775,13.2975,13.5475,344980,0
+UGL.US,D,20221205,000000,13.425,13.44,13.06,13.0825,498608,0
+UGL.US,D,20221206,000000,13.19,13.24,13.0912,13.1375,226120,0
+UGL.US,D,20221207,000000,13.2325,13.4225,13.2169,13.3773,419724,0
+UGL.US,D,20221208,000000,13.415,13.475,13.358,13.3925,153160,0
+UGL.US,D,20221209,000000,13.5175,13.6495,13.4225,13.4875,294468,0
+UGL.US,D,20221212,000000,13.38,13.4,13.2153,13.26,299888,0
+UGL.US,D,20221213,000000,13.8325,13.9275,13.6375,13.71,553224,0
+UGL.US,D,20221214,000000,13.6875,13.75,13.4975,13.6478,276872,0
+UGL.US,D,20221215,000000,13.2425,13.315,13.1325,13.18,342084,0
+UGL.US,D,20221216,000000,13.2825,13.4375,13.265,13.3975,399796,0
+UGL.US,D,20221219,000000,13.395,13.4556,13.2775,13.32,185636,0
+UGL.US,D,20221220,000000,13.615,13.845,13.6125,13.7884,433596,0
+UGL.US,D,20221221,000000,13.7675,13.875,13.715,13.7375,267092,0
+UGL.US,D,20221222,000000,13.55,13.55,13.2675,13.374,373772,0
+UGL.US,D,20221223,000000,13.4,13.542,13.37,13.4496,204920,0
+UGL.US,D,20221227,000000,13.5525,13.9875,13.5425,13.7,532952,0
+UGL.US,D,20221228,000000,13.575,13.6346,13.435,13.558,321824,0
+UGL.US,D,20221229,000000,13.65,13.78,13.65,13.6955,317968,0
+UGL.US,D,20221230,000000,13.7625,13.8525,13.68,13.8175,303856,0
+UGL.US,D,20230103,000000,14.09,14.2225,13.8874,14.035,458996,0
+UGL.US,D,20230104,000000,14.3425,14.3825,14.1869,14.3088,758908,0
+UGL.US,D,20230105,000000,14,14.0249,13.825,13.9472,417216,0
+UGL.US,D,20230106,000000,14.145,14.5125,14.06,14.47,980044,0
+UGL.US,D,20230109,000000,14.6025,14.6715,14.5,14.525,701268,0
+UGL.US,D,20230110,000000,14.62,14.6713,14.52,14.635,443664,0
+UGL.US,D,20230111,000000,14.64,14.64,14.4605,14.5975,211236,0
+UGL.US,D,20230112,000000,14.84,14.944,14.655,14.925,347712,0
+UGL.US,D,20230113,000000,14.99,15.3,14.99,15.275,631568,0
+UGL.US,D,20230117,000000,15.19,15.2025,15.005,15.0925,451680,0
+UGL.US,D,20230118,000000,15.3025,15.3412,14.966,14.985,430884,0
+UGL.US,D,20230119,000000,15.21,15.4875,15.165,15.46,556120,0
+UGL.US,D,20230120,000000,15.325,15.4212,15.2575,15.3562,403616,0
+UGL.US,D,20230123,000000,15.21,15.425,15.1175,15.4125,385072,0
+UGL.US,D,20230124,000000,15.4075,15.5375,15.21,15.5325,288272,0
+UGL.US,D,20230125,000000,15.36,15.6775,15.36,15.675,254940,0
+UGL.US,D,20230126,000000,15.5025,15.5025,15.205,15.3925,398272,0
+UGL.US,D,20230127,000000,15.35,15.4166,15.1825,15.3275,293468,0
+UGL.US,D,20230130,000000,15.3375,15.3588,15.2335,15.2475,297548,0
+UGL.US,D,20230131,000000,15.255,15.3873,15.1975,15.3525,333684,0
+UGL.US,D,20230201,000000,15.4225,15.755,15.24,15.7475,648224,0
+UGL.US,D,20230202,000000,15.63,15.63,15.06,15.09,806264,0
+UGL.US,D,20230203,000000,14.565,14.645,14.2646,14.31,1039964,0
+UGL.US,D,20230206,000000,14.415,14.4625,14.29,14.3625,516056,0
+UGL.US,D,20230207,000000,14.3525,14.6,14.3125,14.3946,372448,0
+UGL.US,D,20230208,000000,14.56,14.56,14.3675,14.4725,222852,0
+UGL.US,D,20230209,000000,14.635,14.6475,14.1925,14.2375,390612,0
+UGL.US,D,20230210,000000,14.3125,14.32,14.1728,14.2732,249960,0
+UGL.US,D,20230213,000000,14.1725,14.1875,14.0625,14.1225,369100,0
+UGL.US,D,20230214,000000,14.0325,14.2885,13.958,14.1354,435468,0
+UGL.US,D,20230215,000000,13.8225,13.8825,13.75,13.8775,574544,0
+UGL.US,D,20230216,000000,13.7575,13.9725,13.715,13.8375,255628,0
+UGL.US,D,20230217,000000,13.675,13.9462,13.6375,13.9275,253652,0
+UGL.US,D,20230221,000000,13.9125,13.9516,13.7625,13.8075,317324,0
+UGL.US,D,20230222,000000,13.8475,13.86,13.6425,13.657,354016,0
+UGL.US,D,20230223,000000,13.675,13.705,13.545,13.625,463016,0
+UGL.US,D,20230224,000000,13.43,13.4924,13.3825,13.4225,341028,0
+UGL.US,D,20230227,000000,13.5125,13.5625,13.455,13.5175,392036,0
+UGL.US,D,20230228,000000,13.5,13.7275,13.4685,13.6625,506704,0
+UGL.US,D,20230301,000000,13.83,13.935,13.773,13.826,334700,0
+UGL.US,D,20230302,000000,13.755,13.835,13.745,13.7925,343364,0
+UGL.US,D,20230303,000000,13.9075,14.0975,13.8375,14.08,323252,0
+UGL.US,D,20230306,000000,14.04,14.0521,13.9325,13.9425,319708,0
+UGL.US,D,20230307,000000,13.7325,13.7325,13.4225,13.4414,460800,0
+UGL.US,D,20230308,000000,13.42,13.5865,13.42,13.4275,242092,0
+UGL.US,D,20230309,000000,13.6025,13.74,13.5904,13.6836,204688,0
+UGL.US,D,20230310,000000,13.965,14.26,13.9625,14.26,577300,0
+UGL.US,D,20230313,000000,14.7325,14.9548,14.6748,14.935,1115884,0
+UGL.US,D,20230314,000000,14.8425,14.875,14.6675,14.755,419356,0
+UGL.US,D,20230315,000000,15.085,15.305,14.8738,14.9825,1111936,0
+UGL.US,D,20230316,000000,15.2025,15.215,14.9225,15.0375,708512,0
+UGL.US,D,20230317,000000,15.475,16.0925,15.4175,15.9225,962672,0
+UGL.US,D,20230320,000000,15.9925,16.045,15.7475,15.93,843428,0
+UGL.US,D,20230321,000000,15.725,15.725,15.2475,15.3175,846068,0
+UGL.US,D,20230322,000000,15.3225,15.9225,15.3225,15.8375,637024,0
+UGL.US,D,20230323,000000,15.91,16.3072,15.8577,16.2175,816776,0
+UGL.US,D,20230324,000000,16.2075,16.27,15.8628,15.8865,684640,0
+UGL.US,D,20230327,000000,15.4225,15.5893,15.3638,15.5525,539476,0
+UGL.US,D,20230328,000000,15.62,15.8422,15.5875,15.8175,392212,0
+UGL.US,D,20230329,000000,15.65,15.7775,15.6075,15.6425,335720,0
+UGL.US,D,20230330,000000,15.6725,15.9688,15.6375,15.9125,305528,0
+UGL.US,D,20230331,000000,15.905,15.9438,15.6875,15.755,672856,0
+UGL.US,D,20230403,000000,15.865,16.0649,15.7775,15.985,685688,0
+UGL.US,D,20230404,000000,16.0125,16.625,16.0125,16.5625,979204,0
+UGL.US,D,20230405,000000,16.635,16.695,16.3575,16.5375,767420,0
+UGL.US,D,20230406,000000,16.37,16.4275,16.185,16.28,492108,0
+UGL.US,D,20230410,000000,16.055,16.0775,15.9025,16.0425,464680,0
+UGL.US,D,20230411,000000,16.175,16.285,16.14,16.2425,380908,0
+UGL.US,D,20230412,000000,16.4675,16.4675,16.2025,16.39,390248,0
+UGL.US,D,20230413,000000,16.84,16.9596,16.7125,16.81,541856,0
+UGL.US,D,20230414,000000,16.5425,16.6025,16.03,16.2275,718440,0
+UGL.US,D,20230417,000000,16.135,16.145,15.8328,16.065,680308,0
+UGL.US,D,20230418,000000,16.0175,16.3175,15.9862,16.195,443924,0
+UGL.US,D,20230419,000000,15.855,16.0725,15.85,16.0372,397928,0
+UGL.US,D,20230420,000000,16.1625,16.3058,16.11,16.1623,189584,0
+UGL.US,D,20230421,000000,15.96,16.075,15.6475,15.825,565464,0
+UGL.US,D,20230424,000000,15.7975,15.9572,15.7005,15.91,655996,0
+UGL.US,D,20230425,000000,15.9325,16.165,15.8375,16.08,422660,0
+UGL.US,D,20230426,000000,16.24,16.2407,15.835,15.9075,380748,0
+UGL.US,D,20230427,000000,15.7475,15.9375,15.6562,15.8975,418348,0
+UGL.US,D,20230428,000000,15.895,16.0025,15.7925,15.915,396284,0
+UGL.US,D,20230501,000000,16.125,16.1425,15.75,15.76,636228,0
+UGL.US,D,20230502,000000,15.88,16.3875,15.8625,16.375,669440,0
+UGL.US,D,20230503,000000,16.3775,16.665,16.2775,16.6575,1016864,0
+UGL.US,D,20230504,000000,16.6,17.035,16.5975,16.8675,649976,0
+UGL.US,D,20230505,000000,16.195,16.365,16.0475,16.35,648212,0
+UGL.US,D,20230508,000000,16.41,16.535,16.35,16.3825,506768,0
+UGL.US,D,20230509,000000,16.455,16.6622,16.4375,16.605,490968,0
+UGL.US,D,20230510,000000,16.5975,16.7168,16.4075,16.5424,504992,0
+UGL.US,D,20230511,000000,16.4775,16.5475,16.205,16.2625,640772,0
+UGL.US,D,20230512,000000,16.31,16.375,16.16,16.205,302656,0
+UGL.US,D,20230515,000000,16.2825,16.3675,16.25,16.2612,309880,0
+UGL.US,D,20230516,000000,16.145,16.177,15.7712,15.8475,508092,0
+UGL.US,D,20230517,000000,15.74,15.7575,15.5925,15.725,630700,0
+UGL.US,D,20230518,000000,15.3425,15.3766,15.22,15.315,652816,0
+UGL.US,D,20230519,000000,15.37,15.7188,15.3,15.585,491552,0
+UGL.US,D,20230522,000000,15.535,15.635,15.4852,15.52,302264,0
+UGL.US,D,20230523,000000,15.4425,15.6075,15.4125,15.5725,310792,0
+UGL.US,D,20230524,000000,15.5925,15.5925,15.2825,15.3225,590836,0
+UGL.US,D,20230525,000000,15.1725,15.1838,14.9875,15.01,704260,0
+UGL.US,D,20230526,000000,15.135,15.1725,14.985,15.1124,370792,0
+UGL.US,D,20230530,000000,15.2425,15.3625,15.175,15.3125,517380,0
+UGL.US,D,20230531,000000,15.365,15.5325,15.33,15.3575,519196,0
+UGL.US,D,20230601,000000,15.425,15.65,15.4125,15.5775,419100,0
+UGL.US,D,20230602,000000,15.5375,15.5375,15.1,15.1125,361192,0
+UGL.US,D,20230605,000000,15.065,15.3425,15.065,15.3045,178528,0
+UGL.US,D,20230606,000000,15.335,15.3801,15.2,15.3275,174324,0
+UGL.US,D,20230607,000000,15.265,15.4375,14.97,14.97,305280,0
+UGL.US,D,20230608,000000,15.26,15.42,15.2547,15.3375,259472,0
+UGL.US,D,20230609,000000,15.31,15.3675,15.2175,15.2575,166348,0
+UGL.US,D,20230612,000000,15.22,15.2325,15.0875,15.2255,294420,0
+UGL.US,D,20230613,000000,15.26,15.3142,14.9302,14.9875,380984,0
+UGL.US,D,20230614,000000,15.185,15.2325,14.925,15.02,347276,0
+UGL.US,D,20230615,000000,14.935,15.235,14.9288,15.2075,360800,0
+UGL.US,D,20230616,000000,15.2125,15.3012,15.1326,15.1662,350248,0
+UGL.US,D,20230620,000000,14.895,14.9,14.7525,14.865,541420,0
+UGL.US,D,20230621,000000,14.7475,14.8675,14.5825,14.815,452760,0
+UGL.US,D,20230622,000000,14.6025,14.698,14.4775,14.495,517596,0
+UGL.US,D,20230623,000000,14.805,14.8675,14.5575,14.58,317556,0
+UGL.US,D,20230626,000000,14.715,14.7175,14.6131,14.6325,196120,0
+UGL.US,D,20230627,000000,14.715,14.74,14.4375,14.495,306540,0
+UGL.US,D,20230628,000000,14.4025,14.48,14.3245,14.4242,264216,0
+UGL.US,D,20230629,000000,14.17,14.4575,14.1562,14.387,441752,0
+UGL.US,D,20230630,000000,14.4625,14.595,14.3841,14.56,401248,0
+UGL.US,D,20230703,000000,14.6175,14.735,14.6,14.605,250236,0
+UGL.US,D,20230705,000000,14.755,14.755,14.49,14.5025,268244,0
+UGL.US,D,20230706,000000,14.4175,14.4568,14.285,14.3949,278464,0
+UGL.US,D,20230707,000000,14.555,14.755,14.555,14.622,250120,0
+UGL.US,D,20230710,000000,14.55,14.6375,14.5388,14.63,245376,0
+UGL.US,D,20230711,000000,14.7225,14.769,14.6825,14.725,287772,0
+UGL.US,D,20230712,000000,15.005,15.135,15.0025,15.1125,558908,0
+UGL.US,D,20230713,000000,15.125,15.1525,15.0575,15.1318,214732,0
+UGL.US,D,20230714,000000,15.07,15.1575,14.999,15.05,329428,0
+UGL.US,D,20230717,000000,14.955,15.0675,14.8978,15.05,485124,0
+UGL.US,D,20230718,000000,15.2525,15.4882,15.1775,15.395,458128,0
+UGL.US,D,20230719,000000,15.3625,15.4159,15.2727,15.3975,251072,0
+UGL.US,D,20230720,000000,15.4025,15.4025,15.1825,15.2375,227928,0
+UGL.US,D,20230721,000000,15.1225,15.1725,15.05,15.1279,197444,0
+UGL.US,D,20230724,000000,15.1325,15.155,14.9975,15.0175,207428,0
+UGL.US,D,20230725,000000,15.0525,15.18,14.9775,15.1606,127672,0
+UGL.US,D,20230726,000000,15.2225,15.375,15.1652,15.3225,344204,0
+UGL.US,D,20230727,000000,15.025,15.029,14.8075,14.84,626096,0
+UGL.US,D,20230728,000000,14.9825,15.1175,14.9575,15.06,374616,0
+UGL.US,D,20230731,000000,15.145,15.2625,15.1392,15.145,392220,0
+UGL.US,D,20230801,000000,14.8875,14.9812,14.7725,14.8212,467648,0
+UGL.US,D,20230802,000000,14.8275,14.8425,14.6375,14.67,451372,0
+UGL.US,D,20230803,000000,14.625,14.71,14.605,14.6328,219816,0
+UGL.US,D,20230804,000000,14.74,14.8375,14.6975,14.7425,317580,0
+UGL.US,D,20230807,000000,14.7312,14.7312,14.575,14.67,256164,0
+UGL.US,D,20230808,000000,14.4875,14.58,14.4525,14.485,344240,0
+UGL.US,D,20230809,000000,14.485,14.5198,14.33,14.3414,439864,0
+UGL.US,D,20230810,000000,14.405,14.4575,14.2875,14.3,283296,0
+UGL.US,D,20230811,000000,14.3025,14.405,14.2754,14.2902,393192,0
+UGL.US,D,20230814,000000,14.1675,14.29,14.13,14.205,442748,0
+UGL.US,D,20230815,000000,14.16,14.2675,14.0922,14.135,318616,0
+UGL.US,D,20230816,000000,14.135,14.1675,13.9525,13.9525,349904,0
+UGL.US,D,20230817,000000,14.1,14.1,13.835,13.9075,382320,0
+UGL.US,D,20230818,000000,13.955,13.9925,13.8652,13.905,259840,0
+UGL.US,D,20230821,000000,13.995,13.995,13.85,13.97,556016,0
+UGL.US,D,20230822,000000,13.98,14.0453,13.8929,14.03,360024,0
+UGL.US,D,20230823,000000,14.2125,14.36,14.1825,14.315,366120,0
+UGL.US,D,20230824,000000,14.2575,14.385,14.22,14.2925,255796,0
+UGL.US,D,20230825,000000,14.25,14.365,14.08,14.255,323612,0
+UGL.US,D,20230828,000000,14.26,14.4438,14.2475,14.3425,236372,0
+UGL.US,D,20230829,000000,14.31,14.615,14.2925,14.6125,590236,0
+UGL.US,D,20230830,000000,14.73,14.77,14.685,14.6975,413736,0
+UGL.US,D,20230831,000000,14.6775,14.6938,14.6026,14.6175,518196,0
+UGL.US,D,20230901,000000,14.7475,14.7814,14.5478,14.63,355604,0
+UGL.US,D,20230905,000000,14.5,14.5125,14.3875,14.395,638292,0
+UGL.US,D,20230906,000000,14.33,14.4404,14.2375,14.265,321932,0
+UGL.US,D,20230907,000000,14.3125,14.3125,14.2525,14.275,205644,0
+UGL.US,D,20230908,000000,14.32,14.4375,14.2456,14.28,302956,0
+UGL.US,D,20230911,000000,14.4225,14.4378,14.3062,14.3275,322004,0
+UGL.US,D,20230912,000000,14.11,14.204,14.1025,14.1825,302092,0
+UGL.US,D,20230913,000000,14.185,14.2125,14.095,14.115,123340,0
+UGL.US,D,20230914,000000,13.9975,14.1475,13.9757,14.1075,282604,0
+UGL.US,D,20230915,000000,14.3325,14.4225,14.3025,14.305,450192,0
+UGL.US,D,20230918,000000,14.3725,14.4674,14.3075,14.455,268176,0
+UGL.US,D,20230919,000000,14.49,14.5025,14.4175,14.445,111400,0
+UGL.US,D,20230920,000000,14.4525,14.6725,14.445,14.46,388964,0
+UGL.US,D,20230921,000000,14.1975,14.3025,14.1625,14.2475,494160,0
+UGL.US,D,20230922,000000,14.3325,14.3792,14.31,14.3271,116856,0
+UGL.US,D,20230925,000000,14.2875,14.3375,14.1606,14.175,234244,0
+UGL.US,D,20230926,000000,14.03,14.072,13.9142,13.9375,355852,0
+UGL.US,D,20230927,000000,13.7775,13.7775,13.525,13.59,381904,0
+UGL.US,D,20230928,000000,13.5475,13.5775,13.3075,13.44,453076,0
+UGL.US,D,20230929,000000,13.55,13.5625,13.13,13.15,781576,0
+UGL.US,D,20231002,000000,12.97,13.0002,12.8575,12.895,697264,0
+UGL.US,D,20231003,000000,12.8125,12.9493,12.75,12.815,466972,0
+UGL.US,D,20231004,000000,12.8175,12.8325,12.7175,12.8,330796,0
+UGL.US,D,20231005,000000,12.7175,12.76,12.655,12.75,258548,0
+UGL.US,D,20231006,000000,12.7875,12.944,12.695,12.8625,557080,0
+UGL.US,D,20231009,000000,13.0925,13.35,13.0628,13.34,696256,0
+UGL.US,D,20231010,000000,13.2325,13.3325,13.1975,13.2975,475012,0
+UGL.US,D,20231011,000000,13.4675,13.5398,13.41,13.495,366348,0
+UGL.US,D,20231012,000000,13.5175,13.5325,13.3954,13.4025,246316,0
+UGL.US,D,20231013,000000,13.9625,14.3075,13.925,14.2775,778340,0
+UGL.US,D,20231016,000000,14.1,14.1825,14.0625,14.125,509456,0
+UGL.US,D,20231017,000000,14.195,14.3075,14.135,14.185,359472,0
+UGL.US,D,20231018,000000,14.5875,14.7575,14.415,14.5875,617404,0
+UGL.US,D,20231019,000000,14.6075,14.995,14.555,14.9475,540860,0
+UGL.US,D,20231020,000000,14.9975,15.2762,14.9428,15.0175,592428,0
+UGL.US,D,20231023,000000,14.9875,15.0048,14.8575,14.91,601412,0
+UGL.US,D,20231024,000000,14.755,14.97,14.6902,14.9075,334040,0
+UGL.US,D,20231025,000000,14.9775,15.1125,14.755,15.025,632900,0
+UGL.US,D,20231026,000000,14.9525,15.138,14.88,15.0725,399128,0
+UGL.US,D,20231027,000000,15.0275,15.4423,14.9825,15.41,775860,0
+UGL.US,D,20231030,000000,15.3128,15.33,15.1875,15.2325,692684,0
+UGL.US,D,20231031,000000,15.2275,15.4175,14.9625,15.06,860956,0
+UGL.US,D,20231101,000000,15.0325,15.1625,14.78,14.96,729576,0
+UGL.US,D,20231102,000000,15.06,15.075,14.9463,15.0425,401488,0
+UGL.US,D,20231103,000000,15.1025,15.2682,15.0875,15.1525,915732,0
+UGL.US,D,20231106,000000,15.0525,15.0525,14.9255,14.93,516872,0
+UGL.US,D,20231107,000000,14.735,14.8,14.6503,14.7862,421328,0
+UGL.US,D,20231108,000000,14.695,14.695,14.46,14.4975,575912,0
+UGL.US,D,20231109,000000,14.505,14.7175,14.505,14.6025,338480,0
+UGL.US,D,20231110,000000,14.4275,14.435,14.21,14.2575,478056,0
+UGL.US,D,20231113,000000,14.23,14.4533,14.2025,14.4225,635176,0
+UGL.US,D,20231114,000000,14.6175,14.7725,14.6175,14.665,449132,0
+UGL.US,D,20231115,000000,14.66,14.6744,14.53,14.61,228496,0
+UGL.US,D,20231116,000000,14.7875,15.0125,14.7875,14.92,508916,0
+UGL.US,D,20231117,000000,14.955,14.975,14.8775,14.9092,217352,0
+UGL.US,D,20231120,000000,14.675,14.8826,14.6625,14.8675,502148,0
+UGL.US,D,20231121,000000,15.2025,15.3025,15.1225,15.1748,368924,0
+UGL.US,D,20231122,000000,15.12,15.225,14.995,15.04,249024,0
+UGL.US,D,20231124,000000,15.1875,15.2325,15.145,15.2025,158584,0
+UGL.US,D,20231127,000000,15.36,15.4025,15.2675,15.39,363192,0
+UGL.US,D,20231128,000000,15.5825,15.83,15.5175,15.805,594336,0
+UGL.US,D,20231129,000000,15.795,15.93,15.77,15.85,630624,0
+UGL.US,D,20231130,000000,15.7375,15.7775,15.6288,15.7,639864,0
+UGL.US,D,20231201,000000,15.7025,16.3125,15.7025,16.2375,645464,0
+UGL.US,D,20231204,000000,15.82,15.955,15.4325,15.5325,1152196,0
+UGL.US,D,20231205,000000,15.49,15.55,15.285,15.415,471032,0
+UGL.US,D,20231206,000000,15.61,15.6257,15.4625,15.5325,669464,0
+UGL.US,D,20231207,000000,15.6175,15.6175,15.405,15.5495,378988,0
+UGL.US,D,20231208,000000,15.1925,15.3195,15.015,15.1441,856092,0
+UGL.US,D,20231211,000000,14.95,14.9575,14.725,14.8125,675876,0
+UGL.US,D,20231212,000000,14.8375,14.85,14.7575,14.79,201516,0
+UGL.US,D,20231213,000000,14.8325,15.4475,14.77,15.44,649448,0
+UGL.US,D,20231214,000000,15.645,15.7922,15.5175,15.6175,583680,0
+UGL.US,D,20231215,000000,15.58,15.655,15.295,15.3375,410576,0
+UGL.US,D,20231218,000000,15.4075,15.5775,15.375,15.47,429440,0
+UGL.US,D,20231219,000000,15.5325,15.7775,15.525,15.665,412620,0
+UGL.US,D,20231220,000000,15.605,15.63,15.505,15.5075,330028,0
+UGL.US,D,20231221,000000,15.6712,15.725,15.58,15.7024,308712,0
+UGL.US,D,20231222,000000,16.0575,16.1136,15.825,15.84,450696,0
+UGL.US,D,20231226,000000,15.96,16.08,15.8675,16.08,355072,0
+UGL.US,D,20231227,000000,16.0925,16.3175,16.06,16.2375,586996,0
+UGL.US,D,20231228,000000,16.1675,16.245,16.0175,16.025,330880,0
+UGL.US,D,20231229,000000,15.925,16.0425,15.905,15.9675,517604,0
+UGL.US,D,20240102,000000,16.0025,16.075,15.8627,15.8875,559908,0
+UGL.US,D,20240103,000000,15.5425,15.7075,15.4425,15.6075,901892,0
+UGL.US,D,20240104,000000,15.585,15.6875,15.54,15.6375,265116,0
+UGL.US,D,20240105,000000,15.685,15.9438,15.59,15.635,595736,0
+UGL.US,D,20240108,000000,15.2775,15.53,15.2525,15.38,511080,0
+UGL.US,D,20240109,000000,15.5225,15.5825,15.365,15.395,230800,0
+UGL.US,D,20240110,000000,15.415,15.4675,15.2675,15.3125,462560,0
+UGL.US,D,20240111,000000,15.395,15.4525,15.145,15.3575,490756,0
+UGL.US,D,20240112,000000,15.81,15.8725,15.57,15.6375,414340,0
+UGL.US,D,20240116,000000,15.55,15.5625,15.2941,15.3475,342572,0
+UGL.US,D,20240117,000000,15.2425,15.2625,14.95,15.0188,448200,0
+UGL.US,D,20240118,000000,15.075,15.2512,15.0464,15.2425,476972,0
+UGL.US,D,20240119,000000,15.375,15.3775,15.2585,15.34,462924,0
+UGL.US,D,20240122,000000,15.2075,15.2975,15.08,15.205,344100,0
+UGL.US,D,20240123,000000,15.24,15.3539,15.2225,15.3225,335636,0
+UGL.US,D,20240124,000000,15.3825,15.3825,15.06,15.0675,259088,0
+UGL.US,D,20240125,000000,15.2025,15.2525,15.065,15.1875,429376,0
+UGL.US,D,20240126,000000,15.1975,15.2,15.1052,15.1425,183988,0
+UGL.US,D,20240129,000000,15.365,15.3995,15.18,15.365,477212,0
+UGL.US,D,20240130,000000,15.5775,15.595,15.3127,15.4125,631864,0
+UGL.US,D,20240131,000000,15.5325,15.7115,15.3209,15.3925,817760,0
+UGL.US,D,20240201,000000,15.5675,15.845,15.46,15.6875,701216,0
+UGL.US,D,20240202,000000,15.305,15.4325,15.2625,15.3975,565984,0
+UGL.US,D,20240205,000000,15.11,15.2525,15.08,15.22,663188,0
+UGL.US,D,20240206,000000,15.285,15.4175,15.2625,15.38,309884,0
+UGL.US,D,20240207,000000,15.37,15.515,15.345,15.36,216008,0
+UGL.US,D,20240208,000000,15.255,15.3575,15.2525,15.32,292440,0
+UGL.US,D,20240209,000000,15.19,15.2198,15.13,15.19,553544,0
+UGL.US,D,20240212,000000,15.03,15.1375,15.0025,15.12,236896,0
+UGL.US,D,20240213,000000,14.8325,14.8325,14.6575,14.695,448732,0
+UGL.US,D,20240214,000000,14.66,14.7375,14.55,14.6725,453296,0
+UGL.US,D,20240215,000000,14.8425,14.911,14.7775,14.86,258040,0
+UGL.US,D,20240216,000000,14.75,15.0175,14.7412,14.965,304900,0
+UGL.US,D,20240220,000000,15.2275,15.2325,15.1425,15.15,447112,0
+UGL.US,D,20240221,000000,15.2075,15.235,15.0875,15.1475,218748,0
+UGL.US,D,20240222,000000,15.1325,15.1575,15,15.13,402812,0
+UGL.US,D,20240223,000000,15.1475,15.4025,15.1275,15.32,469336,0
+UGL.US,D,20240226,000000,15.1825,15.27,15.14,15.25,373660,0
+UGL.US,D,20240227,000000,15.3025,15.3375,15.1975,15.21,383432,0
+UGL.US,D,20240228,000000,15.27,15.2875,15.2252,15.265,170924,0
+UGL.US,D,20240229,000000,15.47,15.51,15.4053,15.41,501656,0
+UGL.US,D,20240301,000000,15.5575,16.085,15.415,16.0075,1067680,0
+UGL.US,D,20240304,000000,16.2025,16.5675,16.1562,16.5175,1305988,0
+UGL.US,D,20240305,000000,16.7475,16.8888,16.63,16.725,907120,0
+UGL.US,D,20240306,000000,16.87,17.075,16.7534,16.9875,967876,0
+UGL.US,D,20240307,000000,17.105,17.195,17,17.165,543192,0
+UGL.US,D,20240308,000000,17.33,17.735,17.245,17.45,935256,0
+UGL.US,D,20240311,000000,17.4675,17.57,17.425,17.5075,674140,0
+UGL.US,D,20240312,000000,17.235,17.2625,17.02,17.115,851052,0
+UGL.US,D,20240313,000000,17.22,17.4598,17.2175,17.3625,655848,0
+UGL.US,D,20240314,000000,17.2075,17.2125,17.035,17.205,572768,0
+UGL.US,D,20240315,000000,17.1275,17.24,17.0625,17.0925,396484,0
+UGL.US,D,20240318,000000,17.0925,17.16,17.0275,17.1375,414724,0
+UGL.US,D,20240319,000000,17.0625,17.1025,16.95,17.095,391372,0
+UGL.US,D,20240320,000000,16.9875,17.5865,16.98,17.49,1042020,0
+UGL.US,D,20240321,000000,17.79,17.8,17.2348,17.465,1183324,0
+UGL.US,D,20240322,000000,17.335,17.4312,17.075,17.165,599936,0
+UGL.US,D,20240325,000000,17.31,17.445,17.2725,17.2775,440396,0
+UGL.US,D,20240326,000000,17.5575,17.5725,17.3025,17.3875,566064,0
+UGL.US,D,20240327,000000,17.4825,17.6322,17.48,17.6075,596408,0
+UGL.US,D,20240328,000000,17.8725,18.125,17.7477,18.065,1174604,0
+UGL.US,D,20240401,000000,18.5925,18.6,18.1875,18.435,1054624,0
+UGL.US,D,20240402,000000,18.6475,19,18.5375,18.9725,1332360,0
+UGL.US,D,20240403,000000,18.9125,19.3235,18.8738,19.3025,1353232,0
+UGL.US,D,20240404,000000,19.1475,19.4125,18.975,19.0675,1335112,0
+UGL.US,D,20240405,000000,19.245,19.845,19.1975,19.71,1384328,0
+UGL.US,D,20240408,000000,19.8675,20.0225,19.6225,19.9575,1066868,0
+UGL.US,D,20240409,000000,20.2,20.395,19.9562,20.1725,1430556,0
+UGL.US,D,20240410,000000,19.7425,20.1926,19.625,19.7975,1757496,0
+UGL.US,D,20240411,000000,20.0125,20.5625,19.835,20.535,1437052,0
+UGL.US,D,20240412,000000,20.93,21.5058,19.8494,20.0175,3307856,0
+UGL.US,D,20240415,000000,20.205,20.7675,19.6825,20.7425,1874108,0
+UGL.US,D,20240416,000000,20.595,20.945,20.3625,20.8025,1596924,0
+UGL.US,D,20240417,000000,20.7675,20.9025,20.3,20.4925,1073124,0
+UGL.US,D,20240418,000000,20.8,20.8275,20.4288,20.6238,926760,0
+UGL.US,D,20240419,000000,20.6375,20.9925,20.5695,20.74,1324028,0
+UGL.US,D,20240422,000000,19.8475,19.975,19.6525,19.7175,1486452,0
+UGL.US,D,20240423,000000,19.43,19.762,19.3975,19.6075,1276364,0
+UGL.US,D,20240424,000000,19.5725,19.845,19.5,19.5325,894884,0
+UGL.US,D,20240425,000000,19.495,19.97,19.475,19.765,949624,0
+UGL.US,D,20240426,000000,19.91,19.9499,19.6875,19.865,726052,0
+UGL.US,D,20240429,000000,19.765,19.994,19.6434,19.8,807960,0
+UGL.US,D,20240430,000000,19.265,19.4034,19.0075,19.03,1105992,0
+UGL.US,D,20240501,000000,19.2,19.6325,19.1225,19.3425,1141000,0
+UGL.US,D,20240502,000000,18.995,19.31,18.9175,19.22,950248,0
+UGL.US,D,20240503,000000,19.1775,19.215,18.75,19.175,1005464,0
+UGL.US,D,20240506,000000,19.58,19.7025,19.455,19.575,905060,0
+UGL.US,D,20240507,000000,19.4625,19.525,19.3425,19.395,516160,0
+UGL.US,D,20240508,000000,19.295,19.4998,19.2675,19.285,815028,0
+UGL.US,D,20240509,000000,19.43,19.8675,19.4225,19.8675,751360,0
+UGL.US,D,20240510,000000,20.265,20.3525,20.085,20.1925,962336,0
+UGL.US,D,20240513,000000,19.8775,19.9288,19.6562,19.7525,772032,0
+UGL.US,D,20240514,000000,19.9125,20.1075,19.8775,20.0625,681112,0
+UGL.US,D,20240515,000000,20.24,20.63,19.9775,20.545,990476,0
+UGL.US,D,20240516,000000,20.4025,20.4925,20.285,20.4175,422840,0
+UGL.US,D,20240517,000000,20.79,21.1075,20.705,21.06,1154412,0
+UGL.US,D,20240520,000000,21.0875,21.42,20.9604,21.2475,923468,0
+UGL.US,D,20240521,000000,21.27,21.37,21.085,21.1775,544712,0
+UGL.US,D,20240522,000000,20.965,20.9847,20.3225,20.395,1118160,0
+UGL.US,D,20240523,000000,20.1275,20.205,19.5525,19.555,1081248,0
+UGL.US,D,20240524,000000,19.7925,19.8325,19.5638,19.5975,426972,0
+UGL.US,D,20240528,000000,20.055,20.0725,19.8275,19.995,1078564,0
+UGL.US,D,20240529,000000,19.785,19.8,19.6238,19.625,623860,0
+UGL.US,D,20240530,000000,19.725,19.8625,19.665,19.69,402408,0
+UGL.US,D,20240531,000000,19.8925,19.925,19.3462,19.445,900848,0
+UGL.US,D,20240603,000000,19.545,19.905,19.5,19.78,1442404,0
+UGL.US,D,20240604,000000,19.6,19.6,19.2525,19.43,715428,0
+UGL.US,D,20240605,000000,19.68,19.9393,19.5675,19.8825,758828,0
+UGL.US,D,20240606,000000,20,20.2825,19.9453,20.185,695056,0
+UGL.US,D,20240607,000000,19.375,19.3875,18.7375,18.7375,2067008,0
+UGL.US,D,20240610,000000,19,19.1675,18.95,19.085,782964,0
+UGL.US,D,20240611,000000,19.145,19.23,19.0375,19.1875,546448,0
+UGL.US,D,20240612,000000,19.59,19.6012,19.1875,19.275,867860,0
+UGL.US,D,20240613,000000,19.23,19.3125,18.8475,18.96,882740,0
+UGL.US,D,20240614,000000,19.3725,19.5125,19.31,19.445,1257724,0
+UGL.US,D,20240617,000000,19.3025,19.355,19.065,19.24,535896,0
+UGL.US,D,20240618,000000,19.1925,19.445,19.1375,19.3825,544876,0
+UGL.US,D,20240620,000000,19.515,19.9772,19.5125,19.865,1027692,0
+UGL.US,D,20240621,000000,19.8125,19.8125,19.1512,19.2325,637860,0
+UGL.US,D,20240624,000000,19.37,19.44,19.3138,19.405,506224,0
+UGL.US,D,20240625,000000,19.2825,19.3312,19.09,19.1925,373500,0
+UGL.US,D,20240626,000000,18.81,18.9199,18.7475,18.84,575068,0
+UGL.US,D,20240627,000000,19.21,19.3525,19.1588,19.2675,460308,0
+UGL.US,D,20240628,000000,19.3725,19.395,19.2212,19.26,522628,0
+UGL.US,D,20240701,000000,19.2825,19.39,19.1725,19.345,623696,0
+UGL.US,D,20240702,000000,19.2975,19.4175,19.18,19.3275,579272,0
+UGL.US,D,20240703,000000,19.6575,19.9062,19.6575,19.77,616768,0
+UGL.US,D,20240705,000000,20.045,20.3525,20.045,20.2875,659640,0
+UGL.US,D,20240708,000000,20.05,20.1225,19.6375,19.785,719056,0
+UGL.US,D,20240709,000000,19.87,19.9888,19.6236,19.8475,326900,0
+UGL.US,D,20240710,000000,20.125,20.2275,19.944,19.9725,806076,0
+UGL.US,D,20240711,000000,20.56,20.8475,20.3525,20.6625,1556136,0
+UGL.US,D,20240712,000000,20.4475,20.7275,20.4273,20.635,1006252,0
+UGL.US,D,20240715,000000,20.705,21.055,20.635,20.7925,786368,0
+UGL.US,D,20240716,000000,21.0825,21.6099,21.0463,21.5925,952176,0
+UGL.US,D,20240717,000000,21.7025,21.8575,21.3025,21.41,932416,0
+UGL.US,D,20240718,000000,21.4875,21.59,21.0625,21.1175,489120,0
+UGL.US,D,20240719,000000,20.295,20.5175,20.25,20.35,745348,0
+UGL.US,D,20240722,000000,20.305,20.3675,20.0825,20.335,815244,0
+UGL.US,D,20240723,000000,20.4275,20.51,20.3438,20.4925,423128,0
+UGL.US,D,20240724,000000,20.6525,20.9075,20.3425,20.3475,763788,0
+UGL.US,D,20240725,000000,19.8375,19.8425,19.52,19.67,1560804,0
+UGL.US,D,20240726,000000,19.945,20.145,19.9175,20.0925,561364,0
+UGL.US,D,20240729,000000,20.195,20.2225,19.8075,20.0125,466732,0
+UGL.US,D,20240730,000000,20.2,20.4798,20.0225,20.405,780312,0
+UGL.US,D,20240731,000000,20.625,21.1572,20.625,21.1475,628624,0
+UGL.US,D,20240801,000000,21.19,21.325,20.85,20.995,1406344,0
+UGL.US,D,20240802,000000,21.395,21.525,20.4375,20.8775,1644192,0
+UGL.US,D,20240805,000000,19.9075,20.4599,19.9,20.375,1546744,0
+UGL.US,D,20240806,000000,20.1675,20.2888,19.93,20.0325,606524,0
+UGL.US,D,20240807,000000,20.2475,20.3,19.945,19.9875,766744,0
+UGL.US,D,20240808,000000,20.3675,20.6425,20.3101,20.6075,823708,0
+UGL.US,D,20240809,000000,20.745,20.8362,20.5775,20.695,696948,0
+UGL.US,D,20240812,000000,20.9925,21.455,20.925,21.42,1114540,0
+UGL.US,D,20240813,000000,21.3675,21.5,21.275,21.345,708976,0
+UGL.US,D,20240814,000000,21.0625,21.2375,20.8425,20.9875,987732,0
+UGL.US,D,20240815,000000,21.0375,21.225,20.7975,21.1325,721000,0
+UGL.US,D,20240816,000000,21.6875,22.0475,21.5225,22.0375,1472636,0
+UGL.US,D,20240819,000000,21.735,22.015,21.65,21.99,773724,0
+UGL.US,D,20240820,000000,22.3925,22.4492,21.92,22.1625,870700,0
+UGL.US,D,20240821,000000,22.015,22.23,21.7525,22.095,855084,0
+UGL.US,D,20240822,000000,21.7425,21.7425,21.35,21.5625,881064,0
+UGL.US,D,20240823,000000,21.855,22.195,21.7617,22.04,702252,0
+UGL.US,D,20240826,000000,22.315,22.315,22.05,22.17,520612,0
+UGL.US,D,20240827,000000,21.9625,22.3075,21.9543,22.285,368520,0
+UGL.US,D,20240828,000000,22.0325,22.0325,21.7925,21.97,337500,0
+UGL.US,D,20240829,000000,22.0025,22.3322,22,22.1775,443032,0
+UGL.US,D,20240830,000000,22.115,22.1625,21.7212,21.845,572332,0
+UGL.US,D,20240903,000000,21.6975,21.705,21.31,21.6575,686284,0
+UGL.US,D,20240904,000000,21.575,21.8062,21.4975,21.67,523332,0
+UGL.US,D,20240905,000000,22.1075,22.1512,21.8575,22.045,634592,0
+UGL.US,D,20240906,000000,21.9375,22.09,21.5075,21.69,962380,0
+UGL.US,D,20240909,000000,21.815,21.8925,21.66,21.8675,573508,0
+UGL.US,D,20240910,000000,22.035,22.0875,21.7925,22.0725,482876,0
+UGL.US,D,20240911,000000,21.9075,22.1175,21.7782,21.9925,985988,0
+UGL.US,D,20240912,000000,22.45,22.8118,22.425,22.77,1299172,0
+UGL.US,D,20240913,000000,23.115,23.2625,23.0411,23.2075,786992,0
+UGL.US,D,20240916,000000,23.2125,23.3175,23.0675,23.185,519704,0
+UGL.US,D,20240917,000000,23.0625,23.1725,22.775,22.9275,572360,0
+UGL.US,D,20240918,000000,23.095,23.5,22.5312,22.565,1452068,0
+UGL.US,D,20240919,000000,23.0825,23.3619,22.935,23.25,1484108,0
+UGL.US,D,20240920,000000,23.6425,23.925,23.5151,23.8475,790132,0
+UGL.US,D,20240923,000000,24.01,24.095,23.925,23.945,763512,0
+UGL.US,D,20240924,000000,24.08,24.6325,24.04,24.6,851916,0
+UGL.US,D,20240925,000000,24.61,24.68,24.3625,24.5325,957716,0
+UGL.US,D,20240926,000000,24.65,24.855,24.4237,24.7575,604160,0
+UGL.US,D,20240927,000000,24.63,24.695,24.2013,24.3575,958132,0
+UGL.US,D,20240930,000000,24.1,24.1675,23.8675,23.9725,987216,0
+UGL.US,D,20241001,000000,24.4,24.735,24.3325,24.4675,1048748,0
+UGL.US,D,20241002,000000,24.4725,24.55,24.1575,24.465,587904,0
+UGL.US,D,20241003,000000,24.275,24.515,24.1,24.425,649540,0
+UGL.US,D,20241004,000000,24.3225,24.67,24.165,24.3175,978584,0
+UGL.US,D,20241007,000000,24.2375,24.3,24.105,24.165,486740,0
+UGL.US,D,20241008,000000,24.0825,24.1225,23.461,23.7975,1199468,0
+UGL.US,D,20241009,000000,23.565,23.69,23.4525,23.53,536060,0
+UGL.US,D,20241010,000000,23.685,23.9175,23.54,23.8775,776008,0
+UGL.US,D,20241011,000000,24.2,24.465,24.19,24.36,764576,0
+UGL.US,D,20241014,000000,24.32,24.445,24.1475,24.3,379104,0
+UGL.US,D,20241015,000000,24.2875,24.5975,24.1861,24.47,571404,0
+UGL.US,D,20241016,000000,24.82,24.915,24.5575,24.7075,983736,0
+UGL.US,D,20241017,000000,24.835,25.0875,24.7928,25.005,579512,0
+UGL.US,D,20241018,000000,25.2625,25.545,25.2362,25.515,893936,0
+UGL.US,D,20241021,000000,25.805,25.9163,25.4,25.5225,1117276,0
+UGL.US,D,20241022,000000,25.875,26.0538,25.775,26.04,614132,0
+UGL.US,D,20241023,000000,25.87,25.89,25.2625,25.415,1368828,0
+UGL.US,D,20241024,000000,25.905,25.915,25.5275,25.7875,621340,0
+UGL.US,D,20241025,000000,25.6275,25.9475,25.585,25.9,491580,0
+UGL.US,D,20241028,000000,25.84,25.98,25.8031,25.9,469776,0
+UGL.US,D,20241029,000000,26.145,26.5095,26.0837,26.47,809444,0
+UGL.US,D,20241030,000000,26.6025,26.8,26.4275,26.7325,780300,0
+UGL.US,D,20241031,000000,26.3275,26.3275,25.6575,25.93,1037928,0
+UGL.US,D,20241101,000000,26.0775,26.1927,25.675,25.6975,617888,0
+UGL.US,D,20241104,000000,25.86,25.9067,25.6425,25.7575,469468,0
+UGL.US,D,20241105,000000,25.955,25.9975,25.65,25.8525,370256,0
+UGL.US,D,20241106,000000,24.2825,24.63,24.1251,24.3175,1680220,0
+UGL.US,D,20241107,000000,24.81,25.1805,24.7475,25.09,895876,0
+UGL.US,D,20241108,000000,24.97,25.045,24.7,24.745,690460,0
+UGL.US,D,20241111,000000,23.675,23.7013,23.34,23.5525,1450656,0
+UGL.US,D,20241112,000000,23.3825,23.475,23.03,23.17,1016860,0
+UGL.US,D,20241113,000000,23.4,23.4125,22.68,22.6825,629232,0
+UGL.US,D,20241114,000000,22.48,22.75,22.3925,22.5725,859724,0
+UGL.US,D,20241115,000000,22.6688,22.7275,22.4251,22.4675,841212,0
+UGL.US,D,20241118,000000,23.236,23.395,23.195,23.31,835248,0
+UGL.US,D,20241119,000000,23.625,23.735,23.4525,23.7225,754948,0
+UGL.US,D,20241120,000000,23.8138,24.1409,23.7625,23.9775,500112,0
+UGL.US,D,20241121,000000,24.315,24.4375,24.205,24.345,738084,0
+UGL.US,D,20241122,000000,24.6825,25.1391,24.5825,25.0025,1200188,0
+UGL.US,D,20241125,000000,23.8225,23.9134,23.31,23.5075,1993196,0
+UGL.US,D,20241126,000000,23.4575,23.635,23.3275,23.6125,655116,0
+UGL.US,D,20241127,000000,23.9612,24.0375,23.6502,23.7175,789956,0
+UGL.US,D,20241129,000000,24.0125,24.1563,23.96,24.13,422420,0
+UGL.US,D,20241202,000000,23.82,23.895,23.6375,23.68,489772,0
+UGL.US,D,20241203,000000,23.975,23.9775,23.675,23.77,399828,0
+UGL.US,D,20241204,000000,23.905,24.0475,23.8875,23.955,493240,0
+UGL.US,D,20241205,000000,23.8575,23.88,23.4405,23.58,553296,0
+UGL.US,D,20241206,000000,23.5203,23.7325,23.475,23.5875,346520,0
+UGL.US,D,20241209,000000,24.165,24.3972,24.0225,24.0575,754060,0
+UGL.US,D,20241210,000000,24.625,24.7923,24.54,24.735,831348,0
+UGL.US,D,20241211,000000,25.0025,25.4975,24.925,25.3625,773608,0
+UGL.US,D,20241212,000000,24.5925,24.6675,24.35,24.4675,1044292,0
+UGL.US,D,20241213,000000,24.0312,24.0992,23.76,23.775,570928,0
+UGL.US,D,20241216,000000,23.9762,24.0175,23.825,23.875,555316,0
+UGL.US,D,20241217,000000,23.58,23.78,23.4619,23.705,595596,0
+UGL.US,D,20241218,000000,23.5775,23.625,22.6675,22.7475,942216,0
+UGL.US,D,20241219,000000,22.8175,22.9025,22.625,22.8325,672900,0
+UGL.US,D,20241220,000000,23.1975,23.576,23.165,23.39,948604,0
+UGL.US,D,20241223,000000,23.25,23.295,23.0432,23.1025,1089976,0
+UGL.US,D,20241224,000000,23.1638,23.24,23.0075,23.24,307504,0
+UGL.US,D,20241226,000000,23.375,23.6175,23.33,23.61,612072,0
+UGL.US,D,20241227,000000,23.0338,23.275,22.9125,23.1925,504420,0
+UGL.US,D,20241230,000000,23.055,23.08,22.795,23.0275,628304,0
+UGL.US,D,20241231,000000,23.0872,23.375,23.075,23.37,369748,0
+UGL.US,D,20250102,000000,23.7075,23.965,23.7,23.915,628340,0
+UGL.US,D,20250103,000000,23.75,23.8525,23.51,23.5575,473828,0
+UGL.US,D,20250106,000000,23.2875,23.575,23.225,23.45,606436,0
+UGL.US,D,20250107,000000,23.9575,24.0075,23.624,23.7875,561340,0
+UGL.US,D,20250108,000000,24.04,24.1916,23.81,24.085,1492376,0
+UGL.US,D,20250110,000000,24.9513,25.0575,24.6775,24.7375,1218780,0
+UGL.US,D,20250113,000000,24.1712,24.3025,23.99,24.08,885352,0
+UGL.US,D,20250114,000000,23.9625,24.255,23.9575,24.24,543608,0
+UGL.US,D,20250115,000000,24.6675,24.78,24.3888,24.78,618800,0
+UGL.US,D,20250116,000000,25.1938,25.44,25.1675,25.26,1067812,0
+UGL.US,D,20250117,000000,25.075,25.48,25.0525,25.1275,803932,0
+UGL.US,D,20250121,000000,25.1988,25.5411,25.1775,25.425,1004400,0
+UGL.US,D,20250122,000000,25.62,25.75,25.5091,25.6425,540736,0
+UGL.US,D,20250123,000000,25.33,25.6445,25.2375,25.545,432036,0
+UGL.US,D,20250124,000000,25.9075,26.1775,25.84,25.8525,1042852,0
+UGL.US,D,20250127,000000,25.4275,25.5125,25.045,25.2425,1224656,0
+UGL.US,D,20250128,000000,25.5075,25.79,25.4675,25.755,696228,0
+UGL.US,D,20250129,000000,25.745,25.7896,25.4926,25.66,1320640,0
+UGL.US,D,20250130,000000,26.3325,26.74,26.235,26.6275,1146592,0
+UGL.US,D,20250131,000000,26.7,26.915,26.2175,26.335,1507776,0
+UGL.US,D,20250203,000000,26.7825,27.1,26.6275,26.83,1361660,0
+UGL.US,D,20250204,000000,26.985,27.1988,26.905,27.1575,986480,0
+UGL.US,D,20250205,000000,27.4,27.75,27.25,27.305,1563268,0
+UGL.US,D,20250206,000000,27.295,27.325,26.7525,27.2875,1218284,0
+UGL.US,D,20250207,000000,27.61,27.8375,27.21,27.4075,1084628,0
+UGL.US,D,20250210,000000,28.2041,28.36,28.1375,28.3225,1111668,0
+UGL.US,D,20250211,000000,28.1775,28.3221,27.97,28.15,1031980,0
+UGL.US,D,20250212,000000,28.0925,28.3525,27.8775,28.1275,677304,0
+UGL.US,D,20250213,000000,28.36,28.7575,28.3456,28.7475,748896,0
+UGL.US,D,20250214,000000,28.53,28.5674,27.4525,27.575,1763408,0
+UGL.US,D,20250218,000000,28.3925,28.7365,28.3588,28.625,1059128,0
+UGL.US,D,20250219,000000,28.6325,28.75,28.3025,28.64,787876,0
+UGL.US,D,20250220,000000,28.5512,28.8725,28.4869,28.6725,937904,0
+UGL.US,D,20250221,000000,28.5981,28.8024,28.3275,28.585,1076040,0
+UGL.US,D,20250224,000000,28.74,28.9387,28.535,28.915,1060852,0
+UGL.US,D,20250225,000000,28.7605,28.7875,27.6325,28.135,1918604,0
+UGL.US,D,20250226,000000,27.7988,28.2769,27.74,28.25,608184,0
+UGL.US,D,20250227,000000,27.6925,27.8038,27.2575,27.35,1239508,0
+UGL.US,D,20250228,000000,26.8612,27.0232,26.5925,26.98,1440176,0
+UGL.US,D,20250303,000000,27.35,27.7193,27.35,27.66,1293104,0
+UGL.US,D,20250304,000000,28.1675,28.2442,27.84,28.2,1297384,0
+UGL.US,D,20250305,000000,27.925,28.435,27.8662,28.26,1023640,0
+UGL.US,D,20250306,000000,28.0138,28.25,27.9675,27.985,621540,0
+UGL.US,D,20250307,000000,28.1475,28.4034,27.8425,28.0175,934164,0
+UGL.US,D,20250310,000000,27.7912,27.98,27.36,27.47,1124744,0
+UGL.US,D,20250311,000000,27.9725,28.195,27.96,28.1275,962376,0
+UGL.US,D,20250312,000000,28,28.585,27.925,28.4275,762612,0
+UGL.US,D,20250313,000000,28.695,29.575,28.69,29.4925,1553056,0
+UGL.US,D,20250314,000000,29.725,29.7325,29.3325,29.4225,843224,0
+UGL.US,D,20250317,000000,29.5438,29.77,29.4575,29.7375,659172,0
+UGL.US,D,20250318,000000,30.4775,30.53,30.1875,30.4325,1164624,0
+UGL.US,D,20250319,000000,30.4212,30.77,30.255,30.705,775336,0
+UGL.US,D,20250320,000000,30.325,30.6538,30.3,30.6225,651040,0
+UGL.US,D,20250321,000000,30.2652,30.4488,29.6475,30.0875,1052588,0
+UGL.US,D,20250324,000000,30.1605,30.2001,29.7625,29.865,837000,0
+UGL.US,D,20250325,000000,30.1642,30.4262,30.0611,30.1025,694720,0
+UGL.US,D,20250326,000000,30.23,30.23,29.9925,30.08,557872,0
+UGL.US,D,20250327,000000,30.655,31.07,30.46,30.9925,1184604,0
+UGL.US,D,20250328,000000,31.2812,31.465,31.0625,31.31,2188368,0
+UGL.US,D,20250331,000000,32.1213,32.25,31.6635,32.18,3370320,0
+UGL.US,D,20250401,000000,32.2381,32.385,31.6475,32.065,2258048,0
+UGL.US,D,20250402,000000,32.2775,32.6025,32.095,32.3575,2146020,0
+UGL.US,D,20250403,000000,30.7175,32.2297,30.6366,31.5825,3524656,0
+UGL.US,D,20250404,000000,30.9325,30.9975,29.6341,30.1475,4220840,0
+UGL.US,D,20250407,000000,29.8538,30.13,28.4794,28.855,3573024,0
+UGL.US,D,20250408,000000,29.5875,29.6825,28.7751,29.02,2189600,0
+UGL.US,D,20250409,000000,30.56,31.34,30.2525,31.1725,4776668,0
+UGL.US,D,20250410,000000,31.9894,32.8625,31.663,32.76,3971088,0
+UGL.US,D,20250411,000000,33.98,34.2788,33.705,33.9675,4653440,0
+UGL.US,D,20250414,000000,33.3975,33.662,33.18,33.5625,2157576,0
+UGL.US,D,20250415,000000,33.8075,33.9798,33.57,33.9475,1428120,0
+UGL.US,D,20250416,000000,35.515,36.275,35.3322,36.165,3879048,0
+UGL.US,D,20250417,000000,35.815,36.0325,34.9425,35.785,2710100,0
+UGL.US,D,20250421,000000,37.7924,38.09,37.555,37.945,4183424,0
+UGL.US,D,20250422,000000,38.3975,38.45,36.73,36.895,7051680,0
+UGL.US,D,20250423,000000,35.2375,35.3775,34.3,35.1175,5033984,0
+UGL.US,D,20250424,000000,35.9123,36.225,35.3438,36.125,2187800,0
+UGL.US,D,20250425,000000,34.5975,35.465,34.4275,35.2975,1773216,0
+UGL.US,D,20250428,000000,35.2025,36.3225,34.915,36.3125,2047220,0
+UGL.US,D,20250429,000000,35.5275,35.8175,35.135,35.525,1479368,0
+UGL.US,D,20250430,000000,35.25,35.5975,35.0125,35.085,2230352,0
+UGL.US,D,20250501,000000,33.58,33.7025,33.1025,33.61,2172988,0
+UGL.US,D,20250502,000000,34.205,34.3725,33.455,33.705,1571268,0
+UGL.US,D,20250505,000000,35.4925,35.9212,35.23,35.74,2299276,0
+UGL.US,D,20250506,000000,37.176,37.775,36.7862,37.7525,3123820,0
+UGL.US,D,20250507,000000,36.9062,37.2025,36.4125,36.585,2105512,0
+UGL.US,D,20250508,000000,36.3525,36.5175,34.7504,35.11,2166292,0
+UGL.US,D,20250509,000000,35.8175,35.9925,35.4125,35.5975,1388408,0
+UGL.US,D,20250512,000000,33.6312,33.875,33.2738,33.585,2361320,0
+UGL.US,D,20250513,000000,33.7675,34.046,33.4056,33.8775,1245888,0
+UGL.US,D,20250514,000000,32.5125,32.805,32.1375,32.415,2463312,0
+UGL.US,D,20250515,000000,32.7025,33.4675,32.5675,33.445,2188296,0
+UGL.US,D,20250516,000000,32.28,32.7025,32.1125,32.625,1800504,0
+UGL.US,D,20250519,000000,33.4848,33.6275,33.1739,33.4775,1805472,0
+UGL.US,D,20250520,000000,33.5875,34.815,33.55,34.7675,2760572,0
+UGL.US,D,20250521,000000,34.97,35.41,34.7775,35.2775,2511804,0
+UGL.US,D,20250522,000000,35.055,35.0875,34.3675,34.62,1779996,0
+UGL.US,D,20250523,000000,35.93,36.2325,35.6075,36.1375,2066912,0
+UGL.US,D,20250527,000000,34.7088,34.9561,34.425,34.855,2432800,0
+UGL.US,D,20250528,000000,34.875,34.9564,34.555,34.685,1210040,0
+UGL.US,D,20250529,000000,35.16,35.39,34.855,35.0875,1095136,0
+UGL.US,D,20250530,000000,34.6275,34.7375,34.1425,34.615,1380768,0
+UGL.US,D,20250602,000000,35.905,36.485,35.801,36.45,2575512,0
+UGL.US,D,20250603,000000,35.9625,35.9625,35.43,35.815,1666300,0
+UGL.US,D,20250604,000000,35.9425,36.5288,35.79,36.2775,1476088,0
+UGL.US,D,20250605,000000,36.4162,36.5875,35.5475,35.8925,1865292,0
+UGL.US,D,20250606,000000,35.835,35.8714,34.91,34.955,1484908,0
+UGL.US,D,20250609,000000,34.9575,35.48,34.8975,35.1375,1023316,0
+UGL.US,D,20250610,000000,35.635,35.695,35.09,35.27,1052016,0
+UGL.US,D,20250611,000000,35.465,35.71,35.0775,35.65,1337632,0
+UGL.US,D,20250612,000000,36.405,36.7525,36.3,36.525,1846584,0
+UGL.US,D,20250613,000000,37.719,37.8,37.17,37.47,1611767,0
+UGL.US,D,20250616,000000,37.1,37.1201,36.36,36.4,1411162,0
+UGL.US,D,20250617,000000,36.6,36.68,36.02,36.43,1247436,0
+UGL.US,D,20250618,000000,36.63,36.68,35.9205,36.02,987152,0
+UGL.US,D,20250620,000000,35.76,36.14,35.75,35.95,766096,0
+UGL.US,D,20250623,000000,36.02,36.565,36,36.18,1296856,0
+UGL.US,D,20250624,000000,34.72,35.04,34.37,35.01,1659611,0
+UGL.US,D,20250625,000000,34.83,35.28,34.77,35.23,698689,0
+UGL.US,D,20250626,000000,34.9,35.26,34.71,35.17,737145,0
+UGL.US,D,20250627,000000,33.54,34.11,33.5201,33.88,1241251,0
+UGL.US,D,20250630,000000,34.11,34.68,34.02,34.66,1061537,0
+UGL.US,D,20250701,000000,35.515,35.6298,35.25,35.26,985459,0
+UGL.US,D,20250702,000000,35.4054,35.7,35.17,35.69,500157,0
+UGL.US,D,20250703,000000,35.145,35.2587,34.93,35.17,628885,0
+UGL.US,D,20250707,000000,34.69,35.31,34.58,35.24,796391,0
+UGL.US,D,20250708,000000,34.9853,35.005,34.1793,34.49,749642,0
+UGL.US,D,20250709,000000,34.345,34.78,34.26,34.77,572816,0
+UGL.US,D,20250710,000000,34.93,35.03,34.67,34.96,579669,0
+UGL.US,D,20250711,000000,35.61,35.96,35.55,35.74,1752791,0
+UGL.US,D,20250714,000000,35.6,35.665,35.29,35.37,866448,0
+UGL.US,D,20250715,000000,35.28,35.53,34.86,35.03,1026335,0
+UGL.US,D,20250716,000000,35.12,36.07,34.82,35.41,1668205,0
+UGL.US,D,20250717,000000,34.72,35.24,34.6799,35.21,865356,0
+UGL.US,D,20250718,000000,35.614,35.6499,35.38,35.39,890171,0
+UGL.US,D,20250721,000000,36.28,36.7201,36.225,36.6,2102224,0
+UGL.US,D,20250722,000000,36.99,37.425,36.755,37.34,2056467,0
+UGL.US,D,20250723,000000,36.8036,37.0561,36.19,36.39,2439868,0
+UGL.US,D,20250724,000000,35.595,35.99,35.525,35.86,1425526,0
+UGL.US,D,20250725,000000,35.19,35.3136,34.83,35.1,1503810,0
+UGL.US,D,20250728,000000,34.855,34.8879,34.31,34.66,1170508,0
+UGL.US,D,20250729,000000,34.7,34.97,34.52,34.79,826554,0
+UGL.US,D,20250730,000000,34.37,34.43,33.54,33.59,1354686,0
+UGL.US,D,20250731,000000,34.39,34.41,34.0012,34.05,840201,0
+UGL.US,D,20250801,000000,35.295,35.49,35.0315,35.39,1609459,0
+UGL.US,D,20250804,000000,35.82,36.02,35.7,35.84,1035532,0
+UGL.US,D,20250805,000000,35.702,36.14,35.6957,35.89,1066372,0
+UGL.US,D,20250806,000000,35.7022,36.01,35.62,35.92,1078595,0
+UGL.US,D,20250807,000000,36.45,36.62,35.98,36.61,1584157,0
+UGL.US,D,20250808,000000,36.95,37.2799,36.16,36.4,2903787,0
+UGL.US,D,20250811,000000,35.31,35.58,35.17,35.22,1310327,0
+UGL.US,D,20250812,000000,35.12,35.39,34.75,35.17,1031523,0
+UGL.US,D,20250813,000000,35.35,35.66,35.21,35.37,841225,0
+UGL.US,D,20250814,000000,35.08,35.17,34.7,34.88,596214,0
+UGL.US,D,20250815,000000,34.89,35.02,34.78,34.86,540234,0
+UGL.US,D,20250818,000000,34.965,34.9899,34.71,34.76,533924,0
+UGL.US,D,20250819,000000,34.74,34.86,34.35,34.37,637149,0
+UGL.US,D,20250820,000000,34.9,35.08,34.85,35.04,929707,0
+UGL.US,D,20250821,000000,34.99,35.0419,34.78,34.87,548469,0
+UGL.US,D,20250822,000000,34.6132,35.69,34.61,35.57,984109,0
+UGL.US,D,20250825,000000,35.4,35.665,35.38,35.44,401359,0
+UGL.US,D,20250826,000000,35.64,36.03,35.6,36,1252907,0
+UGL.US,D,20250827,000000,35.87,36.28,35.7146,36.26,895584,0
+UGL.US,D,20250828,000000,36.538,36.88,36.45,36.86,1644334,0
+UGL.US,D,20250829,000000,36.83,37.76,36.81,37.69,2092822,0
+UGL.US,D,20250902,000000,38.4,39.4991,38.23,39.43,4007526,0
+UGL.US,D,20250903,000000,40.07,40.36,39.78,39.92,2829179,0
+UGL.US,D,20250904,000000,39.76,39.86,39.304,39.6,2047323,0
+UGL.US,D,20250905,000000,40.28,40.7,40.0603,40.51,2171026,0
+UGL.US,D,20250908,000000,40.89,41.379,40.8025,41.16,2323157,0
+UGL.US,D,20250909,000000,41.72,42.03,40.94,41.01,2514795,0
+UGL.US,D,20250910,000000,41.42,41.6,41.145,41.31,1489533,0
+UGL.US,D,20250911,000000,40.8,41.2701,40.72,41.14,1347110,0
+UGL.US,D,20250912,000000,41.4,41.57,41.25,41.33,1106049,0
+UGL.US,D,20250915,000000,41.52,42.27,41.5,42.17,1821534,0
+UGL.US,D,20250916,000000,42.465,42.628161,42.0697,42.33,1783490,0
+UGL.US,D,20250917,000000,42,42.7,41.25,41.63,2456089,0
+UGL.US,D,20250918,000000,41.44,41.4606,40.83,41.25,1521492,0
+UGL.US,D,20250919,000000,41.49,42.16,41.43,42.12,1383790,0
+UGL.US,D,20250922,000000,43.02,43.61,42.8,43.58,1821989,0
+UGL.US,D,20250923,000000,44.4,44.508,43.65,43.92,2405263,0
+UGL.US,D,20250924,000000,44.02,44.04,42.84,43.14,1482828,0
+UGL.US,D,20250925,000000,43.36,43.74,42.905,43.48,2249301,0
+UGL.US,D,20250926,000000,43.72,44.34,43.61,43.9,2286414,0
+UGL.US,D,20250929,000000,45.2,45.45,45.0801,45.35,1691248,0
+UGL.US,D,20250930,000000,45.03,46.09,44.96,46.06,1718353,0
+UGL.US,D,20251001,000000,46.31,46.5,45.92,46.21,1698595,0
+UGL.US,D,20251002,000000,46.82,46.91,45,45.87,2878016,0
+UGL.US,D,20251003,000000,46.5,46.75,46.14,46.64,2265766,0
+UGL.US,D,20251006,000000,47.72,48.613,47.595,48.34,2018984,0
+UGL.US,D,20251007,000000,48.92,49.12,48.37,48.84,2345272,0
+UGL.US,D,20251008,000000,50.24,50.749,49.945,50.35,3062006,0
+UGL.US,D,20251009,000000,50.6197,50.6197,47.66,48.43,4553401,0
+UGL.US,D,20251010,000000,48.93,49.66,48.42,49.42,4754123,0
+UGL.US,D,20251013,000000,51.46,52.08,51.21,51.83,4973773,0
+UGL.US,D,20251014,000000,51.81,52.96,51.73,52.63,5122468,0
+UGL.US,D,20251015,000000,53.95,54.4389,53.6,54.34,4071386,0
+UGL.US,D,20251016,000000,55.39,56.97,55.2235,56.81,6906420,0
+UGL.US,D,20251017,000000,56.97,57,53.55,54.72,14164221,0
+UGL.US,D,20251020,000000,57.16,58.75,56.43,58.66,7057263,0
+UGL.US,D,20251021,000000,53.85,54.53,50.74,51.47,9948304,0
+UGL.US,D,20251022,000000,50.06,51.63,49.06,51.37,6619740,0
+UGL.US,D,20251023,000000,52.44,52.63,51.65,51.7,3093440,0
+UGL.US,D,20251024,000000,51.59,52.23,51.13,51.34,3584951,0
+UGL.US,D,20251027,000000,49.51,49.69,48,48.52,6300531,0
+UGL.US,D,20251028,000000,47.09,48.03,46.68,47.78,3489234,0
+UGL.US,D,20251029,000000,49.15,49.2899,46.955,47.38,4937183,0
+UGL.US,D,20251030,000000,47.93,49.32,47.775,49.25,4293426,0
+UGL.US,D,20251031,000000,49.34,49.37,47.9701,48.68,3838857,0
+UGL.US,D,20251103,000000,48.92,49.42,48.55,48.94,2194904,0
+UGL.US,D,20251104,000000,47.45,48.05,46.88,47.15,2519758,0
+UGL.US,D,20251105,000000,48.22,48.39,47.75,48.25,1643959,0
+UGL.US,D,20251106,000000,48.41,48.66,47.75,48.1,2239301,0
+UGL.US,D,20251107,000000,48.57,49.25,48.2,48.69,2477483,0
+UGL.US,D,20251110,000000,50.67,51.41,50.42,51.27,2621867,0
+UGL.US,D,20251111,000000,51.74,51.84,50.8933,51.72,2247736,0
+UGL.US,D,20251112,000000,51.77,53.76,51.6,53.35,3371153,0
+UGL.US,D,20251113,000000,53.71,53.93,52.03,52.49,3731368,0
+UGL.US,D,20251114,000000,49.61,51.13,49.0979,50.52,3743579,0
+UGL.US,D,20251117,000000,50.01,50.38,48.51,49.35,3031426,0
+UGL.US,D,20251118,000000,50.18,50.39,49.35,50.04,2544459,0
+UGL.US,D,20251119,000000,51,51.64,49.73,50.21,3002469,0
+UGL.US,D,20251120,000000,50.3,50.98,49.41,50.24,3174399,0
+UGL.US,D,20251121,000000,49.92,50.855,49.6901,49.95,2723758,0
+UGL.US,D,20251124,000000,50.17,51.65,50.02,51.58,1975562,0
+UGL.US,D,20251125,000000,51.63,52.26,51.045,51.58,3739844,0
+UGL.US,D,20251126,000000,51.845,52.58,51.7,52.36,4097609,0
+UGL.US,D,20251128,000000,53.26,53.715,52.94,53.71,1511998,0
+UGL.US,D,20251201,000000,54.48,54.49,53.75,54.21,3383301,0
+UGL.US,D,20251202,000000,53.9,53.97,52.26,53.45,3027014,0
+UGL.US,D,20251203,000000,53.82,54.26,53.09,53.37,2348405,0
+UGL.US,D,20251204,000000,53.38,53.7,52.97,53.42,1628295,0
+UGL.US,D,20251205,000000,53.9999,54.71,53.14,53.22,3480192,0
+UGL.US,D,20251208,000000,53.405,53.46,52.55,52.97,2072300,0
+UGL.US,D,20251209,000000,53,53.73,52.93,53.48,2794506,0
+UGL.US,D,20251210,000000,53.0799,54.17,52.68,53.94,3727560,0
+UGL.US,D,20251211,000000,53.94,55.39,53.8,55.08,4735274,0
+UGL.US,D,20251212,000000,56.875,57.2045,54.63,55.73,6193665,0
+UGL.US,D,20251215,000000,56.45,56.6945,55.38,55.83,4071246,0
+UGL.US,D,20251216,000000,56.41,56.71,55.56,55.83,3675277,0
+UGL.US,D,20251217,000000,56.54,57.12,56.3,56.85,5792637,0
+UGL.US,D,20251218,000000,56.64,57.795,55.945,56.67,5730298,0
+UGL.US,D,20251219,000000,56.46,57.27,56.27,56.78,2971965,0
+UGL.US,D,20251222,000000,59.19,59.5998,58.825,59.47,4329509,0
+UGL.US,D,20251223,000000,60.06,60.89,59.11,60.84,5113023,0
+UGL.US,D,20251224,000000,60.5699,60.67,59.51,60.34,2905612,0
+UGL.US,D,20251226,000000,61.92,62.46,61.3703,61.85,5319943,0
+UGL.US,D,20251229,000000,57.72,57.77,55.3803,56.24,6147618,0
+UGL.US,D,20251230,000000,57.57,57.6101,56.205,56.32,3367843,0
+UGL.US,D,20251231,000000,56.12,56.588,55.28,55.52,3861812,0
+UGL.US,D,20260102,000000,56.9,56.95,55.36,55.9,3667089,0
+UGL.US,D,20260105,000000,58.26,59.16,58.17,58.84,4466993,0
+UGL.US,D,20260106,000000,59.4,60.23,59.34,60.16,3167887,0
+UGL.US,D,20260107,000000,58.82,59.47,58.27,59.04,3443067,0
+UGL.US,D,20260108,000000,58.27,59.715,58.19,59.66,2604050,0
+UGL.US,D,20260109,000000,60.16,60.75,59.74,60.49,2751643,0
+UGL.US,D,20260112,000000,62.63,63.81,62.59,62.81,4090569,0
+UGL.US,D,20260113,000000,63.44,63.9,62.09,62.56,3268266,0
+UGL.US,D,20260114,000000,63.85,64.095,62.895,63.78,2869086,0
+UGL.US,D,20260115,000000,62.88,63.52,62.815,62.96,2178945,0
+UGL.US,D,20260116,000000,62.8,63.38,61.07,62.35,3579873,0
+UGL.US,D,20260120,000000,66.96,67.38,66.17,67.12,4830505,0
+UGL.US,D,20260121,000000,69.95,70.3051,66.96,69,7578342,0
+UGL.US,D,20260122,000000,69.07,71.99,69,71.64,4617860,0
+UGL.US,D,20260123,000000,72.24,73.715,72.055,73.45,3960940,0
+UGL.US,D,20260126,000000,76.2,77.06,74.115,75.48,7836178,0
+UGL.US,D,20260127,000000,75.64,79.43,75.288,79.24,8719053,0
+UGL.US,D,20260128,000000,81.555,85.64,80.82,85.2,16960818,0
+UGL.US,D,20260129,000000,90.33,90.4,76.32,85.62,36588689,0
+UGL.US,D,20260130,000000,75.515,76.8041,63.2401,67.87,31677806,0
+UGL.US,D,20260202,000000,64.48,66.44,61.0401,62.66,20536205,0
+UGL.US,D,20260203,000000,69.84,71.69,68.57,70.39,12619384,0
+UGL.US,D,20260204,000000,72.835,73.01,67.55,70.24,11799596,0
+UGL.US,D,20260205,000000,67.28,69.33,66.11,66.6,8659603,0
+UGL.US,D,20260206,000000,69.24,71.15,69.02,70.63,4382034,0
+UGL.US,D,20260209,000000,72.42,74.48,72.34,74.27,4076885,0
+UGL.US,D,20260210,000000,73.98,74.2,71.9,72.8,3347380,0
+UGL.US,D,20260211,000000,73.99,74.805,72.99,74.49,4808277,0
+UGL.US,D,20260212,000000,73.66,74.08,68.33,69.37,10588324,0
+UGL.US,D,20260213,000000,71.875,73.15,70.8,72.73,5272960,0
+UGL.US,D,20260217,000000,68.752,69.16,67.38,68.21,6820662,0
+UGL.US,D,20260218,000000,70.6,71.99,70.4202,71.24,3229416,0
diff --git a/daily/us/nyse etfs/2/ujan.us.txt b/daily/us/nyse etfs/2/ujan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd007c2a89631ad433f0bceb73dacdf8ad9e09b1
--- /dev/null
+++ b/daily/us/nyse etfs/2/ujan.us.txt	
@@ -0,0 +1,1792 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UJAN.US,D,20190103,000000,25.15,25.15,24.9765,24.9765,69215,0
+UJAN.US,D,20190104,000000,25.06,25.35,25.06,25.35,47761,0
+UJAN.US,D,20190107,000000,25.37,25.4799,25.37,25.4107,37324,0
+UJAN.US,D,20190108,000000,25.42,25.52,25.4062,25.4748,30787,0
+UJAN.US,D,20190109,000000,25.58,25.63,25.52,25.5626,9283,0
+UJAN.US,D,20190110,000000,25.52,25.63,25.52,25.6051,3627,0
+UJAN.US,D,20190111,000000,25.57,25.64,25.5681,25.6251,10671,0
+UJAN.US,D,20190114,000000,25.62,25.62,25.62,25.62,1095,0
+UJAN.US,D,20190115,000000,25.62,25.72,25.62,25.62,24336,0
+UJAN.US,D,20190116,000000,25.73,25.7728,25.65,25.65,19258,0
+UJAN.US,D,20190117,000000,25.74,25.83,25.74,25.7967,23745,0
+UJAN.US,D,20190118,000000,25.89,25.95,25.89,25.928,2245,0
+UJAN.US,D,20190122,000000,25.84,25.8999,25.71,25.7679,22254,0
+UJAN.US,D,20190123,000000,25.88,25.88,25.774,25.823,2058,0
+UJAN.US,D,20190124,000000,25.8202,25.8202,25.8202,25.8202,4,0
+UJAN.US,D,20190125,000000,25.96,25.96,25.9011,25.9011,1964,0
+UJAN.US,D,20190128,000000,25.87,25.88,25.77,25.77,26951,0
+UJAN.US,D,20190129,000000,25.8287,25.87,25.8155,25.8155,12065,0
+UJAN.US,D,20190130,000000,25.94,25.978,25.93,25.978,3333,0
+UJAN.US,D,20190131,000000,26.04,26.09,26.0227,26.0227,5751,0
+UJAN.US,D,20190201,000000,26.0211,26.1,26.0201,26.05,8455,0
+UJAN.US,D,20190204,000000,26.16,26.16,26.06,26.1219,4903,0
+UJAN.US,D,20190205,000000,26.14,26.2148,26.14,26.1801,4746,0
+UJAN.US,D,20190206,000000,26.18,26.2367,26.12,26.12,4975,0
+UJAN.US,D,20190207,000000,26.1,26.1293,26.01,26.0964,36595,0
+UJAN.US,D,20190208,000000,26.15,26.15,26.1225,26.1225,617,0
+UJAN.US,D,20190211,000000,26.2,26.2,26.1101,26.1989,21923,0
+UJAN.US,D,20190212,000000,26.27,26.3,26.2557,26.2557,1361,0
+UJAN.US,D,20190213,000000,26.295,26.33,26.25,26.2855,2894,0
+UJAN.US,D,20190214,000000,26.2485,26.2485,26.2485,26.2485,8,0
+UJAN.US,D,20190215,000000,26.3278,26.3675,26.3278,26.345,2041,0
+UJAN.US,D,20190219,000000,26.38,26.4,26.33,26.3783,4836,0
+UJAN.US,D,20190220,000000,26.35,26.36,26.35,26.35,1223,0
+UJAN.US,D,20190221,000000,26.3501,26.3694,26.3501,26.3694,145,0
+UJAN.US,D,20190222,000000,26.49,26.49,26.4305,26.4305,1685,0
+UJAN.US,D,20190225,000000,26.5388,26.54,26.4753,26.4753,3826,0
+UJAN.US,D,20190226,000000,26.4205,26.4205,26.4205,26.4205,25,0
+UJAN.US,D,20190227,000000,26.4206,26.4206,26.4206,26.4206,5,0
+UJAN.US,D,20190228,000000,26.4416,26.4416,26.4032,26.4032,367,0
+UJAN.US,D,20190301,000000,26.465,26.5,26.465,26.4654,15242,0
+UJAN.US,D,20190304,000000,26.42,26.43,26.42,26.43,634,0
+UJAN.US,D,20190305,000000,26.48,26.4835,26.48,26.4835,166,0
+UJAN.US,D,20190306,000000,26.4399,26.44,26.3954,26.3954,319,0
+UJAN.US,D,20190307,000000,26.43,26.43,26.3015,26.3015,331,0
+UJAN.US,D,20190308,000000,26.2857,26.2857,26.2857,26.2857,1400,0
+UJAN.US,D,20190311,000000,26.4032,26.4032,26.4032,26.4032,58,0
+UJAN.US,D,20190312,000000,26.48,26.49,26.428,26.428,979,0
+UJAN.US,D,20190313,000000,26.51,26.51,26.5085,26.5085,398,0
+UJAN.US,D,20190314,000000,26.51,26.5143,26.51,26.5143,2949,0
+UJAN.US,D,20190315,000000,26.5001,26.5357,26.5001,26.5357,115,0
+UJAN.US,D,20190318,000000,26.5564,26.605,26.5201,26.605,2719,0
+UJAN.US,D,20190319,000000,26.65,26.65,26.5899,26.5899,59607,0
+UJAN.US,D,20190320,000000,26.55,26.5999,26.5201,26.5999,1287,0
+UJAN.US,D,20190321,000000,26.6306,26.6306,26.6306,26.6306,3,0
+UJAN.US,D,20190322,000000,26.4929,26.4929,26.4929,26.4929,50,0
+UJAN.US,D,20190325,000000,26.48,26.48,26.473,26.473,723,0
+UJAN.US,D,20190326,000000,26.61,26.62,26.4701,26.5458,1031,0
+UJAN.US,D,20190327,000000,26.47,26.501,26.47,26.501,226,0
+UJAN.US,D,20190328,000000,26.5651,26.5651,26.5651,26.5651,50,0
+UJAN.US,D,20190329,000000,26.6301,26.6301,26.6301,26.6301,37,0
+UJAN.US,D,20190401,000000,26.66,26.703,26.65,26.703,3978,0
+UJAN.US,D,20190402,000000,26.694,26.7141,26.694,26.7141,463,0
+UJAN.US,D,20190403,000000,26.7341,26.7901,26.7341,26.7901,414,0
+UJAN.US,D,20190404,000000,26.71,26.7801,26.71,26.7801,122,0
+UJAN.US,D,20190405,000000,26.8152,26.8152,26.8152,26.8152,29,0
+UJAN.US,D,20190408,000000,26.8501,26.8501,26.8501,26.8501,46,0
+UJAN.US,D,20190409,000000,26.77,26.8,26.77,26.7798,7994,0
+UJAN.US,D,20190410,000000,26.801,26.801,26.801,26.801,26,0
+UJAN.US,D,20190411,000000,26.8157,26.8157,26.8157,26.8157,2,0
+UJAN.US,D,20190412,000000,26.8581,26.8581,26.8505,26.8505,771,0
+UJAN.US,D,20190415,000000,26.8757,26.8757,26.8757,26.8757,56,0
+UJAN.US,D,20190416,000000,26.87,26.87,26.8654,26.8654,8901,0
+UJAN.US,D,20190417,000000,26.8554,26.8554,26.8554,26.8554,1,0
+UJAN.US,D,20190418,000000,26.8655,26.8655,26.8655,26.8655,15,0
+UJAN.US,D,20190422,000000,26.8905,26.8905,26.8905,26.8905,1,0
+UJAN.US,D,20190423,000000,26.9516,26.9516,26.9516,26.9516,1,0
+UJAN.US,D,20190424,000000,26.9,26.97,26.88,26.9357,2856,0
+UJAN.US,D,20190425,000000,26.9,26.9219,26.9,26.9219,72957,0
+UJAN.US,D,20190426,000000,26.8901,26.9444,26.8901,26.9444,1753,0
+UJAN.US,D,20190429,000000,27.01,27.01,26.9715,26.9715,133,0
+UJAN.US,D,20190430,000000,26.9806,26.9806,26.9806,26.9806,70,0
+UJAN.US,D,20190501,000000,26.9335,26.9335,26.9335,26.9335,2,0
+UJAN.US,D,20190502,000000,26.83,26.8855,26.81,26.8855,11618,0
+UJAN.US,D,20190503,000000,26.9374,26.9607,26.92,26.9607,3836,0
+UJAN.US,D,20190506,000000,26.88,26.9357,26.88,26.9357,5163,0
+UJAN.US,D,20190507,000000,26.7668,26.7668,26.7668,26.7668,14,0
+UJAN.US,D,20190508,000000,26.7797,26.7797,26.7797,26.7797,82,0
+UJAN.US,D,20190509,000000,26.7584,26.7584,26.7584,26.7584,49,0
+UJAN.US,D,20190510,000000,26.7741,26.8014,26.7741,26.8014,2200,0
+UJAN.US,D,20190513,000000,26.611,26.611,26.611,26.611,82,0
+UJAN.US,D,20190514,000000,26.75,26.75,26.6856,26.6856,654,0
+UJAN.US,D,20190515,000000,26.7553,26.7553,26.7553,26.7553,82,0
+UJAN.US,D,20190516,000000,26.9,26.91,26.8501,26.8501,1934,0
+UJAN.US,D,20190517,000000,26.9,26.9,26.81,26.81,485,0
+UJAN.US,D,20190520,000000,26.7349,26.7349,26.7349,26.7349,1,0
+UJAN.US,D,20190521,000000,26.8202,26.8202,26.8202,26.8202,1,0
+UJAN.US,D,20190522,000000,26.84,26.84,26.8054,26.8054,621,0
+UJAN.US,D,20190523,000000,26.6653,26.6653,26.6653,26.6653,1,0
+UJAN.US,D,20190524,000000,26.7254,26.7254,26.7254,26.7254,1,0
+UJAN.US,D,20190528,000000,26.6405,26.6405,26.6405,26.6405,11,0
+UJAN.US,D,20190529,000000,26.5696,26.5696,26.5696,26.5696,1,0
+UJAN.US,D,20190530,000000,26.64,26.64,26.5101,26.5703,453,0
+UJAN.US,D,20190531,000000,26.4595,26.4849,26.4595,26.4849,1023,0
+UJAN.US,D,20190603,000000,26.46,26.4601,26.39,26.4389,2302,0
+UJAN.US,D,20190604,000000,26.5717,26.66,26.5621,26.634,5822,0
+UJAN.US,D,20190605,000000,26.6501,26.7352,26.6501,26.7352,771,0
+UJAN.US,D,20190606,000000,26.8055,26.83,26.79,26.79,4187,0
+UJAN.US,D,20190607,000000,26.915,26.915,26.915,26.915,39,0
+UJAN.US,D,20190610,000000,27,27,26.9368,26.9368,383,0
+UJAN.US,D,20190611,000000,26.9244,26.9244,26.9244,26.9244,13,0
+UJAN.US,D,20190612,000000,26.9596,26.9596,26.9099,26.9099,840,0
+UJAN.US,D,20190613,000000,26.9311,26.9311,26.9311,26.9311,800,0
+UJAN.US,D,20190614,000000,26.9,26.9533,26.9,26.9533,1640,0
+UJAN.US,D,20190617,000000,26.9483,26.99,26.9308,26.9853,26918,0
+UJAN.US,D,20190618,000000,27.09,27.09,27.0245,27.05,18898,0
+UJAN.US,D,20190619,000000,27.0127,27.082,27.0127,27.082,826,0
+UJAN.US,D,20190620,000000,27.1447,27.1447,27.1447,27.1447,1,0
+UJAN.US,D,20190621,000000,27.18,27.18,27.1242,27.1242,1146,0
+UJAN.US,D,20190624,000000,27.18,27.18,27.1001,27.1504,3535,0
+UJAN.US,D,20190625,000000,27.17,27.17,27.0763,27.0763,3610,0
+UJAN.US,D,20190626,000000,27.0935,27.0935,27.0935,27.0935,58,0
+UJAN.US,D,20190627,000000,27.0801,27.14,27.0801,27.12,3637,0
+UJAN.US,D,20190628,000000,27.1433,27.1433,27.1433,27.1433,103,0
+UJAN.US,D,20190701,000000,27.25,27.25,27.2,27.2278,36293,0
+UJAN.US,D,20190702,000000,27.239,27.2696,27.2315,27.2351,1184,0
+UJAN.US,D,20190703,000000,27.2859,27.2859,27.285,27.285,331,0
+UJAN.US,D,20190705,000000,27.31,27.31,27.2509,27.2705,5567,0
+UJAN.US,D,20190708,000000,27.2727,27.28,27.27,27.28,20376,0
+UJAN.US,D,20190709,000000,27.27,27.28,27.2241,27.2602,2061,0
+UJAN.US,D,20190710,000000,27.34,27.34,27.3051,27.3051,1255,0
+UJAN.US,D,20190711,000000,27.33,27.33,27.25,27.3001,5500,0
+UJAN.US,D,20190712,000000,27.33,27.33,27.33,27.33,8,0
+UJAN.US,D,20190715,000000,27.37,27.37,27.335,27.335,5045,0
+UJAN.US,D,20190716,000000,27.29,27.329,27.29,27.32,8844,0
+UJAN.US,D,20190717,000000,27.3054,27.3054,27.2952,27.2952,379,0
+UJAN.US,D,20190718,000000,27.265,27.2951,27.265,27.2951,322,0
+UJAN.US,D,20190719,000000,27.2943,27.2943,27.2943,27.2943,4,0
+UJAN.US,D,20190722,000000,27.2657,27.2902,27.2657,27.2902,325,0
+UJAN.US,D,20190723,000000,27.3347,27.3347,27.3347,27.3347,73,0
+UJAN.US,D,20190724,000000,27.345,27.37,27.345,27.3698,1114,0
+UJAN.US,D,20190725,000000,27.3348,27.3348,27.3348,27.3348,22,0
+UJAN.US,D,20190726,000000,27.3531,27.3749,27.3531,27.3749,375,0
+UJAN.US,D,20190729,000000,27.3748,27.3748,27.3748,27.3748,5,0
+UJAN.US,D,20190730,000000,27.3258,27.3258,27.3258,27.3258,10,0
+UJAN.US,D,20190731,000000,27.3799,27.38,27.2947,27.2947,6404,0
+UJAN.US,D,20190801,000000,27.28,27.339,27.1701,27.1934,295208,0
+UJAN.US,D,20190802,000000,27.1201,27.169,27.1201,27.1488,1479,0
+UJAN.US,D,20190805,000000,26.9018,26.9018,26.9018,26.9018,8,0
+UJAN.US,D,20190806,000000,26.96,27.01,26.8793,26.99,1981,0
+UJAN.US,D,20190807,000000,26.9506,27.0089,26.9506,27.0089,955,0
+UJAN.US,D,20190808,000000,27.1558,27.1558,27.1558,27.1558,14,0
+UJAN.US,D,20190809,000000,27.37,27.37,27.1143,27.1143,178,0
+UJAN.US,D,20190812,000000,27.0046,27.0046,27.0046,27.0046,14,0
+UJAN.US,D,20190813,000000,27.1405,27.1405,27.1405,27.1405,14,0
+UJAN.US,D,20190814,000000,26.9,26.9,26.8768,26.8768,1166,0
+UJAN.US,D,20190815,000000,26.8635,26.9052,26.8635,26.9052,550,0
+UJAN.US,D,20190816,000000,26.99,27.0425,26.99,27.0425,533,0
+UJAN.US,D,20190819,000000,27.1299,27.1299,27.1182,27.1182,118,0
+UJAN.US,D,20190820,000000,27.1,27.1001,27.095,27.095,1439,0
+UJAN.US,D,20190821,000000,27.13,27.17,27.1201,27.17,3038,0
+UJAN.US,D,20190822,000000,27.1503,27.1736,27.13,27.1736,2745,0
+UJAN.US,D,20190823,000000,27,27,26.8898,26.8898,216,0
+UJAN.US,D,20190826,000000,26.9507,27.0092,26.9507,27.0055,557,0
+UJAN.US,D,20190827,000000,27.001,27.0097,27.001,27.0097,620,0
+UJAN.US,D,20190828,000000,27,27.0544,27,27.0544,2456,0
+UJAN.US,D,20190829,000000,27.07,27.1698,27.07,27.1698,679,0
+UJAN.US,D,20190830,000000,27.167,27.167,27.167,27.167,14,0
+UJAN.US,D,20190903,000000,27.08,27.1282,27.07,27.1282,1839,0
+UJAN.US,D,20190904,000000,27.15,27.2201,27.15,27.2201,3939,0
+UJAN.US,D,20190905,000000,27.3298,27.3298,27.3298,27.3298,3,0
+UJAN.US,D,20190906,000000,27.42,27.42,27.3452,27.3452,100,0
+UJAN.US,D,20190909,000000,27.301,27.3499,27.301,27.3499,604,0
+UJAN.US,D,20190910,000000,27.28,27.3492,27.28,27.3492,144,0
+UJAN.US,D,20190911,000000,27.351,27.4024,27.351,27.4024,464,0
+UJAN.US,D,20190912,000000,27.4343,27.4343,27.4343,27.4343,14,0
+UJAN.US,D,20190913,000000,27.4317,27.4451,27.4317,27.4451,5905,0
+UJAN.US,D,20190916,000000,27.4148,27.4148,27.4148,27.4148,14,0
+UJAN.US,D,20190917,000000,27.4189,27.4248,27.4189,27.4248,245,0
+UJAN.US,D,20190918,000000,27.37,27.42,27.37,27.42,329,0
+UJAN.US,D,20190919,000000,27.4706,27.4706,27.411,27.4398,1485,0
+UJAN.US,D,20190920,000000,27.4087,27.4087,27.4087,27.4087,14,0
+UJAN.US,D,20190923,000000,27.46,27.46,27.4098,27.4098,365,0
+UJAN.US,D,20190924,000000,27.373,27.373,27.32,27.3552,5834,0
+UJAN.US,D,20190925,000000,27.33,27.3939,27.32,27.3939,1512,0
+UJAN.US,D,20190926,000000,27.33,27.409,27.33,27.3848,531,0
+UJAN.US,D,20190927,000000,27.3535,27.3535,27.3482,27.3482,809,0
+UJAN.US,D,20190930,000000,27.3994,27.3994,27.3994,27.3994,143,0
+UJAN.US,D,20191001,000000,27.252,27.282,27.25,27.282,10162,0
+UJAN.US,D,20191002,000000,27.104,27.1451,27.104,27.1451,2258,0
+UJAN.US,D,20191003,000000,27.09,27.196,27.09,27.196,1985,0
+UJAN.US,D,20191004,000000,27.3338,27.3338,27.3338,27.3338,75,0
+UJAN.US,D,20191007,000000,27.291,27.3345,27.291,27.3345,1004,0
+UJAN.US,D,20191008,000000,27.2565,27.32,27.18,27.2001,5067,0
+UJAN.US,D,20191009,000000,27.21,27.2813,27.21,27.2813,710,0
+UJAN.US,D,20191010,000000,27.3,27.3471,27.3,27.3327,1763,0
+UJAN.US,D,20191011,000000,27.48,27.48,27.4378,27.4378,825,0
+UJAN.US,D,20191014,000000,27.4799,27.48,27.4451,27.4451,1475,0
+UJAN.US,D,20191015,000000,27.52,27.568,27.48,27.5201,2059,0
+UJAN.US,D,20191016,000000,27.5133,27.5133,27.5,27.5,288,0
+UJAN.US,D,20191017,000000,27.52,27.5807,27.52,27.5807,1433,0
+UJAN.US,D,20191018,000000,27.565,27.5685,27.56,27.56,11037,0
+UJAN.US,D,20191021,000000,27.5735,27.5899,27.5735,27.5852,2900,0
+UJAN.US,D,20191022,000000,27.595,27.595,27.595,27.595,88,0
+UJAN.US,D,20191023,000000,27.59,27.6,27.59,27.595,3000,0
+UJAN.US,D,20191024,000000,27.6,27.6001,27.58,27.6001,456,0
+UJAN.US,D,20191025,000000,27.659,27.66,27.611,27.625,5964,0
+UJAN.US,D,20191028,000000,27.6697,27.678,27.645,27.645,1647,0
+UJAN.US,D,20191029,000000,27.65,27.65,27.65,27.65,14,0
+UJAN.US,D,20191030,000000,27.6676,27.67,27.6599,27.67,544,0
+UJAN.US,D,20191031,000000,27.66,27.6607,27.64,27.6607,479,0
+UJAN.US,D,20191101,000000,27.6881,27.6949,27.6881,27.6949,1256,0
+UJAN.US,D,20191104,000000,27.7006,27.7006,27.7006,27.7006,2,0
+UJAN.US,D,20191105,000000,27.7136,27.7136,27.71,27.71,311,0
+UJAN.US,D,20191106,000000,27.687,27.705,27.687,27.705,547,0
+UJAN.US,D,20191107,000000,27.76,27.76,27.725,27.725,6742,0
+UJAN.US,D,20191108,000000,27.755,27.76,27.725,27.725,635,0
+UJAN.US,D,20191111,000000,27.735,27.735,27.735,27.735,16,0
+UJAN.US,D,20191112,000000,27.7436,27.77,27.729,27.74,6648,0
+UJAN.US,D,20191113,000000,27.745,27.745,27.745,27.745,190,0
+UJAN.US,D,20191114,000000,27.7704,27.7746,27.7704,27.7746,2033,0
+UJAN.US,D,20191115,000000,27.8,27.8247,27.79,27.79,26364,0
+UJAN.US,D,20191118,000000,27.83,27.83,27.779,27.795,7237,0
+UJAN.US,D,20191119,000000,27.8163,27.84,27.7796,27.8001,17560,0
+UJAN.US,D,20191120,000000,27.83,27.83,27.7904,27.8172,1522,0
+UJAN.US,D,20191121,000000,27.7887,27.83,27.7886,27.83,3062,0
+UJAN.US,D,20191122,000000,27.8,27.84,27.8,27.805,7922,0
+UJAN.US,D,20191125,000000,27.86,27.86,27.82,27.82,1555,0
+UJAN.US,D,20191126,000000,27.8248,27.86,27.8187,27.82,2277,0
+UJAN.US,D,20191127,000000,27.86,27.8725,27.83,27.83,3753,0
+UJAN.US,D,20191129,000000,27.83,27.83,27.83,27.83,60,0
+UJAN.US,D,20191202,000000,27.71,27.86,27.71,27.8395,756,0
+UJAN.US,D,20191203,000000,27.83,27.84,27.8084,27.84,2001,0
+UJAN.US,D,20191204,000000,27.82,27.82,27.82,27.82,55,0
+UJAN.US,D,20191205,000000,27.86,27.86,27.79,27.825,2827,0
+UJAN.US,D,20191206,000000,27.87,27.88,27.85,27.85,235541,0
+UJAN.US,D,20191209,000000,27.88,27.895,27.8275,27.85,3899,0
+UJAN.US,D,20191210,000000,27.879,27.88,27.85,27.85,2683,0
+UJAN.US,D,20191211,000000,27.72,27.91,27.72,27.85,6864,0
+UJAN.US,D,20191212,000000,27.899,27.899,27.844,27.855,6165,0
+UJAN.US,D,20191213,000000,27.9,27.9,27.865,27.865,3500,0
+UJAN.US,D,20191216,000000,28.1,28.1,27.88,27.88,2357,0
+UJAN.US,D,20191217,000000,27.8644,27.89,27.83,27.86,6606,0
+UJAN.US,D,20191218,000000,27.95,27.95,27.86,27.86,16070,0
+UJAN.US,D,20191219,000000,27.8336,27.899,27.83,27.87,2158,0
+UJAN.US,D,20191220,000000,27.8757,27.8757,27.87,27.87,451,0
+UJAN.US,D,20191223,000000,27.909,27.91,27.9,27.9,1315,0
+UJAN.US,D,20191224,000000,27.98,27.98,27.85,27.875,40821,0
+UJAN.US,D,20191226,000000,27.91,27.91,27.88,27.88,7567,0
+UJAN.US,D,20191227,000000,27.8656,27.899,27.86,27.88,16449,0
+UJAN.US,D,20191230,000000,27.89,27.92,27.89,27.9,104136,0
+UJAN.US,D,20191231,000000,27.92,27.92,27.81,27.81,89020,0
+UJAN.US,D,20200102,000000,27.98,27.99,27.93,27.9804,82505,0
+UJAN.US,D,20200103,000000,28.01,28.01,27.9,27.93,351383,0
+UJAN.US,D,20200106,000000,28.05,28.05,27.89,27.98,86551,0
+UJAN.US,D,20200107,000000,28.13,28.13,27.92,27.92,93844,0
+UJAN.US,D,20200108,000000,27.9544,28.03,27.9201,27.9966,18414,0
+UJAN.US,D,20200109,000000,28.01,28.065,28,28.0551,15487,0
+UJAN.US,D,20200110,000000,28.08,28.08,28.005,28.044,51346,0
+UJAN.US,D,20200113,000000,28.08,28.11,28.03,28.0908,56742,0
+UJAN.US,D,20200114,000000,28.28,28.28,28.06,28.07,60521,0
+UJAN.US,D,20200115,000000,28.1341,28.17,28.1,28.1298,182747,0
+UJAN.US,D,20200116,000000,28.1994,28.2,28.14,28.1906,61633,0
+UJAN.US,D,20200117,000000,28.37,28.37,28.208,28.2435,20109,0
+UJAN.US,D,20200121,000000,28.36,28.36,28.1973,28.2195,195047,0
+UJAN.US,D,20200122,000000,28.15,28.245,28.15,28.22,17968,0
+UJAN.US,D,20200123,000000,28.185,28.2401,28.1701,28.2401,5481,0
+UJAN.US,D,20200124,000000,28.2221,28.2221,28.0921,28.145,11187,0
+UJAN.US,D,20200127,000000,27.76,28.05,27.76,28,41686,0
+UJAN.US,D,20200128,000000,28.0173,28.13,28.0121,28.0898,16406,0
+UJAN.US,D,20200129,000000,28.0102,28.15,28.0102,28.0717,3219,0
+UJAN.US,D,20200130,000000,27.948,28.0961,27.948,28.0961,8151,0
+UJAN.US,D,20200131,000000,28.07,28.07,27.845,27.9,103324,0
+UJAN.US,D,20200203,000000,27.9434,28.03,27.94,27.9851,8075,0
+UJAN.US,D,20200204,000000,28.1121,28.1999,28.1121,28.1497,9069,0
+UJAN.US,D,20200205,000000,28.25,28.26,28.147,28.2351,15517,0
+UJAN.US,D,20200206,000000,28.35,28.35,28.2098,28.3,71913,0
+UJAN.US,D,20200207,000000,28.26,28.26,28.1671,28.219,7452,0
+UJAN.US,D,20200210,000000,28.25,28.315,28.218,28.2602,6285,0
+UJAN.US,D,20200211,000000,28.32,28.35,28.2621,28.2853,7965,0
+UJAN.US,D,20200212,000000,28.4009,28.4009,28.305,28.3121,19534,0
+UJAN.US,D,20200213,000000,28.3278,28.38,28.3021,28.3564,3041,0
+UJAN.US,D,20200214,000000,28.389,28.3899,28.3201,28.36,5056,0
+UJAN.US,D,20200218,000000,28.58,28.58,28.28,28.366,11956,0
+UJAN.US,D,20200219,000000,28.3601,28.45,28.3601,28.41,4389,0
+UJAN.US,D,20200220,000000,28.56,28.56,28.2821,28.4,7586,0
+UJAN.US,D,20200221,000000,28.45,28.45,28.248,28.2704,4450,0
+UJAN.US,D,20200224,000000,27.83,28.06,27.83,27.9561,13862,0
+UJAN.US,D,20200225,000000,27.9793,27.9793,27.517,27.6,89805,0
+UJAN.US,D,20200226,000000,27.644,27.81,27.5374,27.58,28299,0
+UJAN.US,D,20200227,000000,27.48,27.57,27.2,27.24,654196,0
+UJAN.US,D,20200228,000000,26.7784,27.14,26.62,27.06,277221,0
+UJAN.US,D,20200302,000000,27.14,27.49,27.065,27.49,109865,0
+UJAN.US,D,20200303,000000,27.5212,27.661,27.25,27.36,38559,0
+UJAN.US,D,20200304,000000,27.45,27.78,27.4489,27.7412,32813,0
+UJAN.US,D,20200305,000000,27.51,27.62,27.34,27.44,62296,0
+UJAN.US,D,20200306,000000,27.1,27.2,26.93,27.07,190827,0
+UJAN.US,D,20200309,000000,26.63,26.91,26.2627,26.46,165975,0
+UJAN.US,D,20200310,000000,26.75,26.87,26.2551,26.87,647000,0
+UJAN.US,D,20200311,000000,26.68,26.68,26.066,26.37,187065,0
+UJAN.US,D,20200312,000000,25.74,25.755,25.2434,25.3,654545,0
+UJAN.US,D,20200313,000000,25.5343,25.7263,25.1253,25.7,109371,0
+UJAN.US,D,20200316,000000,25.5,25.5,24.22,25.01,143813,0
+UJAN.US,D,20200317,000000,25.1,25.22,24.18,25.0666,639856,0
+UJAN.US,D,20200318,000000,24.86,24.86,24.08,24.67,99024,0
+UJAN.US,D,20200319,000000,24.27,24.89,24,24.71,115847,0
+UJAN.US,D,20200320,000000,24.89,25.118,24.52,24.52,76624,0
+UJAN.US,D,20200323,000000,23.69,24.74,23.69,24.63,30710,0
+UJAN.US,D,20200324,000000,25.44,25.52,25.0265,25.52,15163,0
+UJAN.US,D,20200325,000000,25.12,25.77,25.12,25.23,24550,0
+UJAN.US,D,20200326,000000,25.22,25.95,25.22,25.95,122293,0
+UJAN.US,D,20200327,000000,25.76,25.76,25.41,25.41,74153,0
+UJAN.US,D,20200330,000000,25.55,25.71,25.49,25.63,182347,0
+UJAN.US,D,20200331,000000,25.7934,25.86,25.63,25.675,59049,0
+UJAN.US,D,20200401,000000,25.2747,25.4895,25.08,25.21,37212,0
+UJAN.US,D,20200402,000000,25.425,25.52,25.2428,25.52,16822,0
+UJAN.US,D,20200403,000000,25.385,25.47,25.2,25.42,5167,0
+UJAN.US,D,20200406,000000,25.75,26.05,25.75,26.05,29438,0
+UJAN.US,D,20200407,000000,26.14,26.2317,25.97,26.0437,40450,0
+UJAN.US,D,20200408,000000,26.06,26.36,26.06,26.36,17173,0
+UJAN.US,D,20200409,000000,26.36,26.57,26.36,26.4132,74501,0
+UJAN.US,D,20200413,000000,26.54,26.54,26.16,26.3063,86418,0
+UJAN.US,D,20200414,000000,26.5341,26.71,26.4489,26.6443,87134,0
+UJAN.US,D,20200415,000000,26.4705,26.57,26.285,26.35,207280,0
+UJAN.US,D,20200416,000000,26.4929,26.5693,26.4121,26.52,55230,0
+UJAN.US,D,20200417,000000,26.8,26.8,26.5154,26.745,43004,0
+UJAN.US,D,20200420,000000,26.79,26.79,26.6278,26.6643,29320,0
+UJAN.US,D,20200421,000000,26.67,26.67,26.14,26.3032,29181,0
+UJAN.US,D,20200422,000000,26.47,26.62,26.37,26.5384,63648,0
+UJAN.US,D,20200423,000000,26.5801,26.71,26.49,26.5571,59141,0
+UJAN.US,D,20200424,000000,26.7,26.73,26.472,26.6489,32549,0
+UJAN.US,D,20200427,000000,26.74,26.8971,26.74,26.87,13569,0
+UJAN.US,D,20200428,000000,27.02,27.02,26.6948,26.7141,160816,0
+UJAN.US,D,20200429,000000,26.905,27.14,26.9,27.11,189207,0
+UJAN.US,D,20200430,000000,27,27.055,26.7901,26.9,84008,0
+UJAN.US,D,20200501,000000,26.645,26.8,26.58,26.6419,73584,0
+UJAN.US,D,20200504,000000,26.72,26.72,26.5,26.58,24343,0
+UJAN.US,D,20200505,000000,26.8899,26.94,26.6874,26.7329,74889,0
+UJAN.US,D,20200506,000000,26.8,26.86,26.6701,26.77,66070,0
+UJAN.US,D,20200507,000000,26.875,26.96,26.84,26.91,536755,0
+UJAN.US,D,20200508,000000,27.03,27.07,26.9245,27.063,18991,0
+UJAN.US,D,20200511,000000,26.925,27.22,26.925,27.0935,81947,0
+UJAN.US,D,20200512,000000,27.15,27.15,26.8048,26.8048,35988,0
+UJAN.US,D,20200513,000000,26.73,26.76,26.51,26.6143,190131,0
+UJAN.US,D,20200514,000000,26.53,26.6511,26.47,26.6511,16734,0
+UJAN.US,D,20200515,000000,26.35,26.81,26.35,26.6702,204023,0
+UJAN.US,D,20200518,000000,27.068,27.21,27,27.0971,23783,0
+UJAN.US,D,20200519,000000,27.025,27.16,27.01,27.05,42795,0
+UJAN.US,D,20200520,000000,27.0429,27.26,27.0429,27.1663,22178,0
+UJAN.US,D,20200521,000000,26.86,27.17,26.86,27.0453,32031,0
+UJAN.US,D,20200522,000000,26.91,27.11,26.91,27.11,16108,0
+UJAN.US,D,20200526,000000,27.65,27.65,27.2515,27.3245,165042,0
+UJAN.US,D,20200527,000000,27.355,27.53,27.22,27.4655,13836,0
+UJAN.US,D,20200528,000000,27.77,27.77,27.43,27.46,61313,0
+UJAN.US,D,20200529,000000,27.35,27.51,27.25,27.51,90384,0
+UJAN.US,D,20200601,000000,27.63,27.63,27.4,27.54,69875,0
+UJAN.US,D,20200602,000000,27.82,27.82,27.51,27.51,3679,0
+UJAN.US,D,20200603,000000,27.7425,27.805,27.7101,27.74,20827,0
+UJAN.US,D,20200604,000000,27.72,27.87,27.6601,27.7357,29447,0
+UJAN.US,D,20200605,000000,27.95,28.1,27.95,28.0311,11121,0
+UJAN.US,D,20200608,000000,28.08,28.13,27.9963,28.07,44384,0
+UJAN.US,D,20200609,000000,28.13,28.13,27.9401,27.98,73551,0
+UJAN.US,D,20200610,000000,28.36,28.36,27.95,28.0249,9814,0
+UJAN.US,D,20200611,000000,28.03,28.03,27.26,27.38,402456,0
+UJAN.US,D,20200612,000000,28.04,28.09,27.25,27.3683,93475,0
+UJAN.US,D,20200615,000000,27.32,27.57,27.2531,27.4707,20506,0
+UJAN.US,D,20200616,000000,27.75,27.78,27.5474,27.6107,12771,0
+UJAN.US,D,20200617,000000,27.92,27.92,27.6535,27.6902,22312,0
+UJAN.US,D,20200618,000000,27.57,27.75,27.57,27.7023,2851,0
+UJAN.US,D,20200619,000000,28.16,28.16,27.6,27.615,11330,0
+UJAN.US,D,20200622,000000,27.65,27.72,27.6165,27.6971,34702,0
+UJAN.US,D,20200623,000000,28.17,28.17,27.73,27.8057,19155,0
+UJAN.US,D,20200624,000000,27.51,27.69,27.425,27.475,10824,0
+UJAN.US,D,20200625,000000,27.485,27.72,27.4697,27.6766,17814,0
+UJAN.US,D,20200626,000000,27.6159,27.6159,27.41,27.45,15032,0
+UJAN.US,D,20200629,000000,27.65,27.65,27.4,27.5357,103978,0
+UJAN.US,D,20200630,000000,27.56,27.7071,27.51,27.7071,48547,0
+UJAN.US,D,20200701,000000,27.7151,27.85,27.71,27.7877,58471,0
+UJAN.US,D,20200702,000000,28.21,28.21,27.85,27.85,53464,0
+UJAN.US,D,20200706,000000,28.29,28.29,27.9,27.9,36126,0
+UJAN.US,D,20200707,000000,27.88,27.95,27.88,27.9,12734,0
+UJAN.US,D,20200708,000000,27.92,27.99,27.9186,27.9348,18327,0
+UJAN.US,D,20200709,000000,28,28,27.8307,27.8946,17555,0
+UJAN.US,D,20200710,000000,27.86,27.9999,27.86,27.975,7965,0
+UJAN.US,D,20200713,000000,27.94,28.1,27.82,27.82,69441,0
+UJAN.US,D,20200714,000000,27.84,28.14,27.8,28.14,35523,0
+UJAN.US,D,20200715,000000,28.42,28.42,28.03,28.18,10973,0
+UJAN.US,D,20200716,000000,28.1055,28.1799,28.0496,28.15,15947,0
+UJAN.US,D,20200717,000000,28.0768,28.2,28.01,28.1572,13328,0
+UJAN.US,D,20200720,000000,28.28,28.29,28.0792,28.29,7511,0
+UJAN.US,D,20200721,000000,28.3,28.35,28.21,28.28,19199,0
+UJAN.US,D,20200722,000000,28.3279,28.34,28.2099,28.315,12462,0
+UJAN.US,D,20200723,000000,28.3,28.3,28.11,28.11,14646,0
+UJAN.US,D,20200724,000000,27.9901,28.18,27.9901,28.03,14633,0
+UJAN.US,D,20200727,000000,27.98,28.25,27.98,28.185,37877,0
+UJAN.US,D,20200728,000000,28.23,28.248,28.06,28.06,20741,0
+UJAN.US,D,20200729,000000,28.185,28.2161,28.185,28.2,3877,0
+UJAN.US,D,20200730,000000,28.121,28.1952,28.121,28.1952,797,0
+UJAN.US,D,20200731,000000,28.215,28.3,28.1501,28.2647,3314,0
+UJAN.US,D,20200803,000000,28.19,28.3769,28.19,28.3592,3294,0
+UJAN.US,D,20200804,000000,28.35,28.435,28.3,28.33,14922,0
+UJAN.US,D,20200805,000000,28.46,28.5,28.415,28.4834,10772,0
+UJAN.US,D,20200806,000000,28.3501,28.4656,28.3501,28.4656,5325,0
+UJAN.US,D,20200807,000000,28.5782,28.5782,28.39,28.49,14334,0
+UJAN.US,D,20200810,000000,28.39,28.577,28.39,28.49,94695,0
+UJAN.US,D,20200811,000000,28.52,28.67,28.4417,28.4765,181860,0
+UJAN.US,D,20200812,000000,28.5,28.6499,28.48,28.54,235559,0
+UJAN.US,D,20200813,000000,28.615,28.66,28.5,28.5888,101392,0
+UJAN.US,D,20200814,000000,28.5,28.66,28.5,28.575,18045,0
+UJAN.US,D,20200817,000000,28.5,28.6282,28.5,28.6151,16999,0
+UJAN.US,D,20200818,000000,28.39,28.6099,28.39,28.58,63141,0
+UJAN.US,D,20200819,000000,28.57,28.668,28.54,28.54,26592,0
+UJAN.US,D,20200820,000000,28.575,28.662,28.53,28.6451,17403,0
+UJAN.US,D,20200821,000000,28.6423,28.68,28.5514,28.68,6146,0
+UJAN.US,D,20200824,000000,28.745,28.7473,28.67,28.7,5584,0
+UJAN.US,D,20200825,000000,28.66,28.7901,28.66,28.7901,34394,0
+UJAN.US,D,20200826,000000,28.805,28.8299,28.73,28.7991,9018,0
+UJAN.US,D,20200827,000000,28.9299,28.9299,28.75,28.78,12488,0
+UJAN.US,D,20200828,000000,28.75,28.8875,28.74,28.8875,8692,0
+UJAN.US,D,20200831,000000,28.9299,28.94,28.8,28.85,20628,0
+UJAN.US,D,20200901,000000,28.73,28.96,28.73,28.8883,47656,0
+UJAN.US,D,20200902,000000,28.98,29,28.84,28.9109,577769,0
+UJAN.US,D,20200903,000000,28.9194,28.9194,28.4822,28.63,174971,0
+UJAN.US,D,20200904,000000,28.59,28.81,28.34,28.6057,173639,0
+UJAN.US,D,20200908,000000,28.4765,28.5,28.34,28.342,12880,0
+UJAN.US,D,20200909,000000,28.37,28.6333,28.37,28.6284,43910,0
+UJAN.US,D,20200910,000000,28.6647,28.6648,28.4,28.4781,27797,0
+UJAN.US,D,20200911,000000,28.16,28.55,28.16,28.4832,86289,0
+UJAN.US,D,20200914,000000,28.52,28.73,28.52,28.6193,17441,0
+UJAN.US,D,20200915,000000,28.72,28.74,28.43,28.6421,5420,0
+UJAN.US,D,20200916,000000,28.6801,28.77,28.6218,28.6218,13560,0
+UJAN.US,D,20200917,000000,28.62,28.62,28.46,28.5243,2837,0
+UJAN.US,D,20200918,000000,28.58,28.58,28.2801,28.43,10720,0
+UJAN.US,D,20200921,000000,27.62,28.2863,27.62,28.2863,27310,0
+UJAN.US,D,20200922,000000,28.3228,28.46,28.2901,28.4143,59860,0
+UJAN.US,D,20200923,000000,28.3217,28.4,28.11,28.1852,5810,0
+UJAN.US,D,20200924,000000,27.86,28.32,27.86,28.1987,58078,0
+UJAN.US,D,20200925,000000,28.2642,28.44,28.2642,28.3785,3048,0
+UJAN.US,D,20200928,000000,28.4875,28.59,28.44,28.5234,8101,0
+UJAN.US,D,20200929,000000,28.71,28.71,28.39,28.4834,4996,0
+UJAN.US,D,20200930,000000,28.605,28.64,28.525,28.573,5813,0
+UJAN.US,D,20201001,000000,28.29,28.71,28.29,28.588,21313,0
+UJAN.US,D,20201002,000000,28.07,28.62,28.07,28.5298,13460,0
+UJAN.US,D,20201005,000000,28.6,28.69,28.6,28.6225,1194,0
+UJAN.US,D,20201006,000000,28.65,28.69,28.5907,28.5907,4138,0
+UJAN.US,D,20201007,000000,28.36,28.76,28.36,28.7485,5869,0
+UJAN.US,D,20201008,000000,28.79,28.81,28.7201,28.81,5101,0
+UJAN.US,D,20201009,000000,28.9148,28.99,28.9148,28.9256,4906,0
+UJAN.US,D,20201012,000000,29.0301,29.17,29.0301,29.0987,7664,0
+UJAN.US,D,20201013,000000,29.07,29.12,28.9798,28.9798,6999,0
+UJAN.US,D,20201014,000000,29.02,29.02,28.9101,28.9888,16470,0
+UJAN.US,D,20201015,000000,28.895,29.02,28.88,28.9649,14285,0
+UJAN.US,D,20201016,000000,28.9,29.0264,28.9,28.9698,23999,0
+UJAN.US,D,20201019,000000,28.87,29,28.76,28.7961,16239,0
+UJAN.US,D,20201020,000000,28.66,28.9052,28.66,28.841,16649,0
+UJAN.US,D,20201021,000000,28.8,28.84,28.74,28.8317,11652,0
+UJAN.US,D,20201022,000000,28.7,28.8886,28.7,28.8866,44889,0
+UJAN.US,D,20201023,000000,28.99,28.99,28.79,28.9102,2852,0
+UJAN.US,D,20201026,000000,28.7711,28.7711,28.58,28.7025,5255,0
+UJAN.US,D,20201027,000000,28.63,28.6999,28.62,28.6441,59839,0
+UJAN.US,D,20201028,000000,28.84,28.84,28.27,28.2866,15073,0
+UJAN.US,D,20201029,000000,28.65,28.65,28.28,28.4505,14711,0
+UJAN.US,D,20201030,000000,28,28.25,28,28.2425,5315,0
+UJAN.US,D,20201102,000000,28.49,28.49,28.321,28.3892,13104,0
+UJAN.US,D,20201103,000000,28.41,28.7,28.41,28.6279,1335,0
+UJAN.US,D,20201104,000000,28.7,28.9915,28.7,28.9428,6649,0
+UJAN.US,D,20201105,000000,29.06,29.11,29.0285,29.0752,596106,0
+UJAN.US,D,20201106,000000,28.98,29.19,28.96,29.1,37436,0
+UJAN.US,D,20201109,000000,28.8101,29.5,28.8101,29.2501,47115,0
+UJAN.US,D,20201110,000000,28.9,29.2471,28.9,29.2245,19921,0
+UJAN.US,D,20201111,000000,29.18,29.4099,29.18,29.35,1970,0
+UJAN.US,D,20201112,000000,29.23,29.31,29.115,29.2081,2814,0
+UJAN.US,D,20201113,000000,29.2629,29.3748,29.21,29.3748,3866,0
+UJAN.US,D,20201116,000000,29.01,29.52,29.01,29.4313,42513,0
+UJAN.US,D,20201117,000000,29.4,29.44,29.3419,29.4275,12613,0
+UJAN.US,D,20201118,000000,29.41,29.46,29.3694,29.3694,27092,0
+UJAN.US,D,20201119,000000,29.31,29.35,29.31,29.325,2090,0
+UJAN.US,D,20201120,000000,29.12,29.36,29.12,29.3287,38694,0
+UJAN.US,D,20201123,000000,29.3,29.42,29.3,29.4057,18219,0
+UJAN.US,D,20201124,000000,29.35,29.518,29.33,29.518,20821,0
+UJAN.US,D,20201125,000000,29.47,29.5267,29.4,29.5207,25271,0
+UJAN.US,D,20201127,000000,29.5717,29.5717,29.47,29.545,2502,0
+UJAN.US,D,20201130,000000,29.5,29.6199,29.38,29.5186,13989,0
+UJAN.US,D,20201201,000000,29.19,29.5599,29.19,29.5265,27350,0
+UJAN.US,D,20201202,000000,29.51,29.62,29.51,29.62,14136,0
+UJAN.US,D,20201203,000000,29.43,29.6371,29.43,29.56,13475,0
+UJAN.US,D,20201204,000000,29.54,29.67,29.54,29.67,5000,0
+UJAN.US,D,20201207,000000,29.6609,29.69,29.552,29.6049,12062,0
+UJAN.US,D,20201208,000000,29.61,29.6899,29.61,29.6751,9164,0
+UJAN.US,D,20201209,000000,29.66,29.7074,29.575,29.58,33904,0
+UJAN.US,D,20201210,000000,29.585,29.5935,29.5507,29.585,1285,0
+UJAN.US,D,20201211,000000,29.5,29.5774,29.5,29.5704,2589,0
+UJAN.US,D,20201214,000000,29.657,29.77,29.58,29.64,3279,0
+UJAN.US,D,20201215,000000,29.6,29.78,29.58,29.7451,75646,0
+UJAN.US,D,20201216,000000,29.64,29.6529,29.615,29.64,3053,0
+UJAN.US,D,20201217,000000,29.705,29.8051,29.63,29.8051,20527,0
+UJAN.US,D,20201218,000000,29.7304,29.8,29.7001,29.735,21700,0
+UJAN.US,D,20201221,000000,29.6695,29.7407,29.5701,29.7158,19503,0
+UJAN.US,D,20201222,000000,29.7,29.84,29.68,29.825,60156,0
+UJAN.US,D,20201223,000000,29.72,29.82,29.6909,29.72,12006,0
+UJAN.US,D,20201224,000000,29.62,29.78,29.62,29.765,10932,0
+UJAN.US,D,20201228,000000,29.7,29.84,29.68,29.785,105018,0
+UJAN.US,D,20201229,000000,29.78,29.88,29.68,29.725,46787,0
+UJAN.US,D,20201230,000000,29.71,29.8896,29.7,29.8298,64701,0
+UJAN.US,D,20201231,000000,29.852,29.89,29.8,29.86,340929,0
+UJAN.US,D,20210104,000000,29.84,29.91,29.49,29.7,360548,0
+UJAN.US,D,20210105,000000,29.69,29.79,29.6019,29.68,65464,0
+UJAN.US,D,20210106,000000,30.07,30.07,29.73,29.7902,154888,0
+UJAN.US,D,20210107,000000,29.96,30.0388,29.8401,29.9504,197098,0
+UJAN.US,D,20210108,000000,29.82,30.064,29.82,29.9927,38777,0
+UJAN.US,D,20210111,000000,30.03,30.04,29.83,29.9252,43718,0
+UJAN.US,D,20210112,000000,29.97,30.0081,29.79,30,24305,0
+UJAN.US,D,20210113,000000,29.98,30.04,29.85,30,37801,0
+UJAN.US,D,20210114,000000,29.93,30.07,29.9,29.9525,44435,0
+UJAN.US,D,20210115,000000,29.91,29.97,29.71,29.79,63776,0
+UJAN.US,D,20210119,000000,30.19,30.19,29.7901,29.9459,52464,0
+UJAN.US,D,20210120,000000,29.89,30.08,29.89,30.02,73722,0
+UJAN.US,D,20210121,000000,30.21,30.21,29.9501,30.0117,29819,0
+UJAN.US,D,20210122,000000,30.07,30.07,29.9301,29.9935,21288,0
+UJAN.US,D,20210125,000000,29.95,30.0996,29.9001,30,38306,0
+UJAN.US,D,20210126,000000,30.07,30.08,29.9101,29.9724,48510,0
+UJAN.US,D,20210127,000000,29.86,29.86,29.65,29.6661,87607,0
+UJAN.US,D,20210128,000000,30,30,29.7401,29.7716,14184,0
+UJAN.US,D,20210129,000000,29.75,29.81,29.57,29.66,42571,0
+UJAN.US,D,20210201,000000,29.69,29.87,29.6585,29.76,131381,0
+UJAN.US,D,20210202,000000,29.47,29.98,29.47,29.91,38573,0
+UJAN.US,D,20210203,000000,29.9886,30.02,29.8451,29.86,30706,0
+UJAN.US,D,20210204,000000,29.89,30.02,29.89,30.02,11730,0
+UJAN.US,D,20210205,000000,29.995,30.03,29.9845,30,5759,0
+UJAN.US,D,20210208,000000,30,30.14,30,30.13,37489,0
+UJAN.US,D,20210209,000000,30.0774,30.18,30.0214,30.122,6691,0
+UJAN.US,D,20210210,000000,30.02,30.14,29.9901,30.0717,7974,0
+UJAN.US,D,20210211,000000,30.07,30.13,29.97,30.0601,6753,0
+UJAN.US,D,20210212,000000,30.065,30.18,30.0107,30.1194,13876,0
+UJAN.US,D,20210216,000000,30.115,30.17,30.03,30.04,40169,0
+UJAN.US,D,20210217,000000,30.1399,30.1599,30.0101,30.1049,2185,0
+UJAN.US,D,20210218,000000,29.74,30.095,29.74,30.02,11493,0
+UJAN.US,D,20210219,000000,30.01,30.1499,30,30,39611,0
+UJAN.US,D,20210222,000000,29.78,30.0668,29.78,30.0125,1651,0
+UJAN.US,D,20210223,000000,30.0299,30.12,29.9,30.0496,9284,0
+UJAN.US,D,20210224,000000,30.0001,30.17,30,30.1523,10308,0
+UJAN.US,D,20210225,000000,30.09,30.119,29.8001,29.9139,14524,0
+UJAN.US,D,20210226,000000,29.91,29.987,29.8301,29.85,7806,0
+UJAN.US,D,20210301,000000,30.0501,30.2,30.0501,30.112,9199,0
+UJAN.US,D,20210302,000000,30.12,30.138,30.0518,30.0606,7192,0
+UJAN.US,D,20210303,000000,30.0399,30.05,29.96,29.96,10352,0
+UJAN.US,D,20210304,000000,29.965,29.965,29.59,29.7698,77552,0
+UJAN.US,D,20210305,000000,29.845,30,29.7,29.94,14437,0
+UJAN.US,D,20210308,000000,30,30.1297,29.9201,29.9657,13682,0
+UJAN.US,D,20210309,000000,30.045,30.22,30.0101,30.0112,19282,0
+UJAN.US,D,20210310,000000,30.03,30.21,30.03,30.04,32406,0
+UJAN.US,D,20210311,000000,30.215,30.2784,30.11,30.23,83156,0
+UJAN.US,D,20210312,000000,30.0836,30.226,30.0701,30.1934,13014,0
+UJAN.US,D,20210315,000000,30.195,30.29,30.195,30.25,7757,0
+UJAN.US,D,20210316,000000,30.32,30.32,30.2301,30.2301,6827,0
+UJAN.US,D,20210317,000000,30.29,30.3794,30.1981,30.2581,12439,0
+UJAN.US,D,20210318,000000,30.28,30.36,30.1977,30.22,7978,0
+UJAN.US,D,20210319,000000,30.135,30.2773,30.135,30.2198,37837,0
+UJAN.US,D,20210322,000000,30.24,30.3899,30.23,30.24,16762,0
+UJAN.US,D,20210323,000000,30.28,30.28,30.18,30.23,18740,0
+UJAN.US,D,20210324,000000,30.18,30.25,30.12,30.17,11041,0
+UJAN.US,D,20210325,000000,30.21,30.2785,30.095,30.2306,3328,0
+UJAN.US,D,20210326,000000,30.294,30.35,30.2213,30.35,7098,0
+UJAN.US,D,20210329,000000,30.31,30.4499,30.31,30.3689,4061,0
+UJAN.US,D,20210330,000000,30.41,30.4386,30.3439,30.3495,1616,0
+UJAN.US,D,20210331,000000,30.41,30.42,30.33,30.36,4450,0
+UJAN.US,D,20210401,000000,30.425,30.5065,30.3201,30.4898,185335,0
+UJAN.US,D,20210405,000000,30.71,30.71,30.53,30.6,5872,0
+UJAN.US,D,20210406,000000,30.54,30.57,30.5001,30.5331,7830,0
+UJAN.US,D,20210407,000000,30.595,30.5976,30.53,30.5976,10669,0
+UJAN.US,D,20210408,000000,30.6,30.6552,30.5401,30.6246,2555,0
+UJAN.US,D,20210409,000000,30.63,30.74,30.5699,30.74,5653,0
+UJAN.US,D,20210412,000000,31.02,31.02,30.57,30.6069,115902,0
+UJAN.US,D,20210413,000000,30.665,30.7009,30.6001,30.6337,37520,0
+UJAN.US,D,20210414,000000,30.74,30.74,30.58,30.59,17488,0
+UJAN.US,D,20210415,000000,30.65,30.7899,30.63,30.67,7040,0
+UJAN.US,D,20210416,000000,30.59,30.8,30.59,30.735,5495,0
+UJAN.US,D,20210419,000000,30.735,30.75,30.62,30.7,9891,0
+UJAN.US,D,20210420,000000,30.7255,30.7255,30.57,30.635,10656,0
+UJAN.US,D,20210421,000000,30.68,30.76,30.6189,30.7113,7426,0
+UJAN.US,D,20210422,000000,30.64,30.69,30.64,30.6741,10601,0
+UJAN.US,D,20210423,000000,30.645,30.78,30.645,30.706,83347,0
+UJAN.US,D,20210426,000000,30.72,30.8,30.67,30.7189,17070,0
+UJAN.US,D,20210427,000000,30.77,30.77,30.64,30.73,2966,0
+UJAN.US,D,20210428,000000,30.6939,30.765,30.648,30.675,129070,0
+UJAN.US,D,20210429,000000,30.661,30.742,30.661,30.742,6450,0
+UJAN.US,D,20210430,000000,30.68,30.74,30.6625,30.7351,63458,0
+UJAN.US,D,20210503,000000,30.71,30.77,30.6601,30.6601,19116,0
+UJAN.US,D,20210504,000000,30.61,30.7,30.58,30.67,15984,0
+UJAN.US,D,20210505,000000,30.72,30.7599,30.651,30.7,3201,0
+UJAN.US,D,20210506,000000,30.66,30.7596,30.66,30.75,4180,0
+UJAN.US,D,20210507,000000,30.7,30.86,30.7,30.7932,3059,0
+UJAN.US,D,20210510,000000,30.7895,30.8699,30.7,30.7416,7062,0
+UJAN.US,D,20210511,000000,30.61,30.664,30.61,30.6439,17141,0
+UJAN.US,D,20210512,000000,30.6,30.6399,30.4397,30.4397,6215,0
+UJAN.US,D,20210513,000000,30.5826,30.66,30.565,30.6026,1711,0
+UJAN.US,D,20210514,000000,30.749,30.75,30.67,30.7414,5764,0
+UJAN.US,D,20210517,000000,30.64,30.75,30.64,30.698,4891,0
+UJAN.US,D,20210518,000000,30.71,30.77,30.6413,30.6413,5390,0
+UJAN.US,D,20210519,000000,30.525,30.6249,30.525,30.6249,1661,0
+UJAN.US,D,20210520,000000,30.6666,30.75,30.6666,30.6811,1695,0
+UJAN.US,D,20210521,000000,30.7056,30.737,30.66,30.6911,4425,0
+UJAN.US,D,20210524,000000,30.695,30.84,30.695,30.7866,14385,0
+UJAN.US,D,20210525,000000,30.48,30.84,30.48,30.755,20787,0
+UJAN.US,D,20210526,000000,30.75,30.8499,30.75,30.781,4286,0
+UJAN.US,D,20210527,000000,30.79,30.88,30.784,30.8302,6696,0
+UJAN.US,D,20210528,000000,30.8,30.91,30.8,30.8404,8672,0
+UJAN.US,D,20210601,000000,30.9,30.9,30.7812,30.89,5330,0
+UJAN.US,D,20210602,000000,30.84,30.87,30.79,30.8195,5407,0
+UJAN.US,D,20210603,000000,30.7818,30.869,30.78,30.8025,4622,0
+UJAN.US,D,20210604,000000,30.909,30.909,30.8423,30.87,3127,0
+UJAN.US,D,20210607,000000,30.85,30.93,30.85,30.8552,4820,0
+UJAN.US,D,20210608,000000,30.919,30.919,30.78,30.86,3032,0
+UJAN.US,D,20210609,000000,30.8722,30.9288,30.8495,30.8495,5692,0
+UJAN.US,D,20210610,000000,30.85,30.97,30.84,30.9415,15383,0
+UJAN.US,D,20210611,000000,30.98,30.99,30.91,30.945,2128,0
+UJAN.US,D,20210614,000000,30.9341,30.9589,30.9,30.9202,5131,0
+UJAN.US,D,20210615,000000,30.92,30.9788,30.8601,30.915,7054,0
+UJAN.US,D,20210616,000000,30.9175,30.979,30.8312,30.8801,9722,0
+UJAN.US,D,20210617,000000,30.89,30.89,30.85,30.8898,2629,0
+UJAN.US,D,20210618,000000,30.879,30.879,30.75,30.79,3365,0
+UJAN.US,D,20210621,000000,30.8055,30.899,30.8055,30.89,3882,0
+UJAN.US,D,20210622,000000,30.939,31,30.88,31,8655,0
+UJAN.US,D,20210623,000000,30.989,31.019,30.9498,30.9498,4564,0
+UJAN.US,D,20210624,000000,31.049,31.049,30.934,30.9803,2029,0
+UJAN.US,D,20210625,000000,31.01,31.059,30.966,31,4260,0
+UJAN.US,D,20210628,000000,31.05,31.0699,30.97,31.01,2888,0
+UJAN.US,D,20210629,000000,31.0788,31.0788,30.9501,31.01,3851,0
+UJAN.US,D,20210630,000000,30.95,31.079,30.95,30.97,4050,0
+UJAN.US,D,20210701,000000,31.35,31.35,30.98,31.04,53388,0
+UJAN.US,D,20210702,000000,31.093,31.12,31.0001,31.07,8814,0
+UJAN.US,D,20210706,000000,31.03,31.0699,31,31.0419,3609,0
+UJAN.US,D,20210707,000000,31.099,31.099,31.01,31.0231,20758,0
+UJAN.US,D,20210708,000000,30.95,30.9964,30.9301,30.9941,677,0
+UJAN.US,D,20210709,000000,31.0365,31.13,31.035,31.0783,5196,0
+UJAN.US,D,20210712,000000,31.14,31.15,30.9852,31.0813,6568,0
+UJAN.US,D,20210713,000000,31.05,31.1499,31.01,31.0264,143852,0
+UJAN.US,D,20210714,000000,31.084,31.12,31,31.0669,1946,0
+UJAN.US,D,20210715,000000,31.04,31.08,30.994,31.0424,3122,0
+UJAN.US,D,20210716,000000,31.0403,31.0403,30.9612,31,2049,0
+UJAN.US,D,20210719,000000,30.87,30.959,30.87,30.8779,3694,0
+UJAN.US,D,20210720,000000,30.9528,31.06,30.934,30.9991,4186,0
+UJAN.US,D,20210721,000000,31.02,31.0999,30.97,31,7010,0
+UJAN.US,D,20210722,000000,31.0506,31.1199,31.0001,31.0508,7335,0
+UJAN.US,D,20210723,000000,31.15,31.15,31.1,31.1,571,0
+UJAN.US,D,20210726,000000,31.14,31.16,31.07,31.1069,9668,0
+UJAN.US,D,20210727,000000,31.08,31.1299,31.02,31.0749,8263,0
+UJAN.US,D,20210728,000000,30.9,31.23,30.9,31.1,14382,0
+UJAN.US,D,20210729,000000,31.41,31.41,31.08,31.11,7535,0
+UJAN.US,D,20210730,000000,31.08,31.149,31.08,31.115,6770,0
+UJAN.US,D,20210802,000000,31.1225,31.16,31.0421,31.0421,54509,0
+UJAN.US,D,20210803,000000,31.07,31.169,31.03,31.12,2833,0
+UJAN.US,D,20210804,000000,31.11,31.17,31.0501,31.103,10605,0
+UJAN.US,D,20210805,000000,31.19,31.19,31.12,31.13,3627,0
+UJAN.US,D,20210806,000000,31.1604,31.1604,31.15,31.15,1926,0
+UJAN.US,D,20210809,000000,31.11,31.21,31.09,31.15,3058,0
+UJAN.US,D,20210810,000000,31.11,31.2,31.0912,31.15,3514,0
+UJAN.US,D,20210811,000000,31.1784,31.1788,31.135,31.17,2152,0
+UJAN.US,D,20210812,000000,31.05,31.24,31.05,31.2005,5954,0
+UJAN.US,D,20210813,000000,31.2,31.2381,31.162,31.2011,55631,0
+UJAN.US,D,20210816,000000,30.99,31.2688,30.99,31.2195,28313,0
+UJAN.US,D,20210817,000000,31.16,31.2289,31.11,31.1779,9405,0
+UJAN.US,D,20210818,000000,31.1783,31.2,31.1448,31.1448,1408,0
+UJAN.US,D,20210819,000000,31.12,31.18,31.12,31.1399,11341,0
+UJAN.US,D,20210820,000000,31.179,31.1999,31.13,31.16,3035,0
+UJAN.US,D,20210823,000000,31.1999,31.24,31.19,31.21,7401,0
+UJAN.US,D,20210824,000000,31.21,31.21,31.195,31.195,4248,0
+UJAN.US,D,20210825,000000,31.21,31.32,31.195,31.2012,9341,0
+UJAN.US,D,20210826,000000,31.24,31.24,31.18,31.2267,3531,0
+UJAN.US,D,20210827,000000,31.2541,31.28,31.22,31.28,2848,0
+UJAN.US,D,20210830,000000,31.3499,31.3599,31.2401,31.2967,1445,0
+UJAN.US,D,20210831,000000,31.17,31.34,31.1201,31.29,35403,0
+UJAN.US,D,20210901,000000,31.14,31.37,31.14,31.3,32966,0
+UJAN.US,D,20210902,000000,31.3,31.37,31.27,31.315,3431,0
+UJAN.US,D,20210903,000000,31.2988,31.379,31.27,31.33,5224,0
+UJAN.US,D,20210907,000000,31.2994,31.37,31.245,31.255,11594,0
+UJAN.US,D,20210908,000000,31.23,31.35,31.23,31.325,154738,0
+UJAN.US,D,20210909,000000,31.3899,31.3899,31.27,31.295,1307,0
+UJAN.US,D,20210910,000000,31.325,31.35,31.23,31.265,14041,0
+UJAN.US,D,20210913,000000,31.305,31.305,31.2,31.2725,2213,0
+UJAN.US,D,20210914,000000,31.28,31.33,31.2619,31.2619,5158,0
+UJAN.US,D,20210915,000000,31.27,31.36,31.22,31.2527,37636,0
+UJAN.US,D,20210916,000000,31.16,31.2501,31.16,31.2501,1787,0
+UJAN.US,D,20210917,000000,31.2247,31.2247,31.1601,31.1951,3469,0
+UJAN.US,D,20210920,000000,31.201,31.201,31.005,31.0754,5518,0
+UJAN.US,D,20210921,000000,31.35,31.35,31.0701,31.0998,27945,0
+UJAN.US,D,20210922,000000,31.2589,31.2589,31.154,31.17,74525,0
+UJAN.US,D,20210923,000000,31.21,31.3099,31.21,31.2501,4553,0
+UJAN.US,D,20210924,000000,31.29,31.29,31.21,31.2651,676,0
+UJAN.US,D,20210927,000000,31.24,31.31,31.2001,31.26,6841,0
+UJAN.US,D,20210928,000000,31.2599,31.2599,31.09,31.1699,28651,0
+UJAN.US,D,20210929,000000,31.11,31.1799,31.11,31.1329,14924,0
+UJAN.US,D,20210930,000000,31.2199,31.2199,31.0883,31.0883,15388,0
+UJAN.US,D,20211001,000000,31.1347,31.2199,31.1,31.1666,1698,0
+UJAN.US,D,20211004,000000,31.1801,31.1801,31.075,31.0876,36409,0
+UJAN.US,D,20211005,000000,31.165,31.25,31.1301,31.1727,714,0
+UJAN.US,D,20211006,000000,31.18,31.1868,31.0899,31.1868,2017,0
+UJAN.US,D,20211007,000000,31.2222,31.2928,31.2,31.2369,4997,0
+UJAN.US,D,20211008,000000,31.2744,31.3,31.22,31.2401,1711,0
+UJAN.US,D,20211011,000000,31.2151,31.2151,31.2151,31.2151,36,0
+UJAN.US,D,20211012,000000,31.28,31.28,31.18,31.2223,3636,0
+UJAN.US,D,20211013,000000,31.2672,31.28,31.184,31.2471,13816,0
+UJAN.US,D,20211014,000000,31.3127,31.3553,31.28,31.325,4627,0
+UJAN.US,D,20211015,000000,31.4,31.4,31.36,31.385,2088,0
+UJAN.US,D,20211018,000000,31.3615,31.375,31.31,31.3453,9332,0
+UJAN.US,D,20211019,000000,31.4225,31.4238,31.38,31.38,13547,0
+UJAN.US,D,20211020,000000,31.38,31.4393,31.38,31.4151,13380,0
+UJAN.US,D,20211021,000000,31.4324,31.4324,31.39,31.415,2316,0
+UJAN.US,D,20211022,000000,31.4,31.43,31.39,31.4002,171758,0
+UJAN.US,D,20211025,000000,31.37,31.465,31.3401,31.465,4348,0
+UJAN.US,D,20211026,000000,31.45,31.49,31.45,31.4649,6026,0
+UJAN.US,D,20211027,000000,31.4541,31.4685,31.45,31.455,6629,0
+UJAN.US,D,20211028,000000,31.45,31.47,31.41,31.4206,10529,0
+UJAN.US,D,20211029,000000,31.4513,31.47,31.41,31.4401,4661,0
+UJAN.US,D,20211101,000000,31.41,31.4305,31.41,31.4305,432,0
+UJAN.US,D,20211102,000000,31.445,31.51,31.4,31.4505,20477,0
+UJAN.US,D,20211103,000000,31.45,31.51,31.42,31.4703,59220,0
+UJAN.US,D,20211104,000000,31.45,31.5299,31.431,31.4803,6343,0
+UJAN.US,D,20211105,000000,31.48,31.519,31.445,31.45,44792,0
+UJAN.US,D,20211108,000000,31.47,31.575,31.435,31.4952,10674,0
+UJAN.US,D,20211109,000000,31.47,31.48,31.43,31.48,5338,0
+UJAN.US,D,20211110,000000,31.48,31.51,31.4308,31.47,14245,0
+UJAN.US,D,20211111,000000,31.465,31.53,31.46,31.485,2253,0
+UJAN.US,D,20211112,000000,31.47,31.5302,31.451,31.5,18509,0
+UJAN.US,D,20211115,000000,31.48,31.4805,31.4311,31.4805,2637,0
+UJAN.US,D,20211116,000000,31.46,31.5225,31.46,31.51,1167,0
+UJAN.US,D,20211117,000000,31.47,31.51,31.47,31.4998,4580,0
+UJAN.US,D,20211118,000000,31.51,31.5393,31.47,31.5,1181,0
+UJAN.US,D,20211119,000000,31.66,31.66,31.48,31.5,1300,0
+UJAN.US,D,20211122,000000,31.49,31.51,31.48,31.5,1853,0
+UJAN.US,D,20211123,000000,31.5,31.5303,31.47,31.505,2470,0
+UJAN.US,D,20211124,000000,31.5,31.55,31.48,31.51,2602,0
+UJAN.US,D,20211126,000000,31.4,31.415,31.37,31.415,2483,0
+UJAN.US,D,20211129,000000,31.4999,31.5205,31.46,31.49,2927,0
+UJAN.US,D,20211130,000000,31.5016,31.5016,31.4,31.4592,3012,0
+UJAN.US,D,20211201,000000,31.47,31.495,31.4,31.4012,9519,0
+UJAN.US,D,20211202,000000,31.39,31.4431,31.39,31.42,32647,0
+UJAN.US,D,20211203,000000,31.39,31.43,31.3301,31.405,5261,0
+UJAN.US,D,20211206,000000,31.41,31.49,31.39,31.46,3520,0
+UJAN.US,D,20211207,000000,31.48,31.49,31.48,31.49,2264,0
+UJAN.US,D,20211208,000000,31.52,31.53,31.5,31.53,242324,0
+UJAN.US,D,20211209,000000,31.51,31.535,31.51,31.5321,1527,0
+UJAN.US,D,20211210,000000,31.5327,31.55,31.52,31.54,8973,0
+UJAN.US,D,20211213,000000,31.54,31.5452,31.53,31.5452,941,0
+UJAN.US,D,20211214,000000,31.4801,31.576,31.4801,31.55,8113,0
+UJAN.US,D,20211215,000000,31.59,31.59,31.5,31.5301,9114,0
+UJAN.US,D,20211216,000000,31.5305,31.555,31.4901,31.535,6723,0
+UJAN.US,D,20211217,000000,31.49,31.5505,31.49,31.5505,16037,0
+UJAN.US,D,20211220,000000,31.55,31.59,31.49,31.5,11871,0
+UJAN.US,D,20211221,000000,31.53,31.58,31.5,31.54,3845,0
+UJAN.US,D,20211222,000000,31.5218,31.61,31.5218,31.54,2713,0
+UJAN.US,D,20211223,000000,31.5,31.609,31.5,31.51,20142,0
+UJAN.US,D,20211227,000000,31.56,31.605,31.56,31.605,3494,0
+UJAN.US,D,20211228,000000,31.61,31.61,31.5462,31.58,38095,0
+UJAN.US,D,20211229,000000,31.56,31.6,31.56,31.5799,66425,0
+UJAN.US,D,20211230,000000,31.585,31.6,31.57,31.585,66355,0
+UJAN.US,D,20211231,000000,31.545,31.6,31.545,31.589,106763,0
+UJAN.US,D,20220103,000000,31.63,31.65,31.527,31.65,351944,0
+UJAN.US,D,20220104,000000,31.67,31.67,31.5401,31.6355,34570,0
+UJAN.US,D,20220105,000000,31.6,31.64,31.43,31.44,51260,0
+UJAN.US,D,20220106,000000,31.45,31.46,31.3301,31.42,41114,0
+UJAN.US,D,20220107,000000,31.3901,31.44,31.33,31.3401,73571,0
+UJAN.US,D,20220110,000000,31.29,31.355,31.1241,31.355,130635,0
+UJAN.US,D,20220111,000000,31.39,31.46,31.3,31.4465,144861,0
+UJAN.US,D,20220112,000000,31.5,31.5,31.429,31.48,51522,0
+UJAN.US,D,20220113,000000,31.55,31.55,31.3209,31.3209,52045,0
+UJAN.US,D,20220114,000000,31.29,31.36,31.2,31.3339,51639,0
+UJAN.US,D,20220118,000000,31.22,31.22,31.0864,31.14,71825,0
+UJAN.US,D,20220119,000000,31.09,31.22,31.02,31.05,43087,0
+UJAN.US,D,20220120,000000,31.12,31.2,30.84,30.84,82652,0
+UJAN.US,D,20220121,000000,30.82,30.8821,30.6181,30.62,156295,0
+UJAN.US,D,20220124,000000,30.4518,30.73,30.13,30.73,296001,0
+UJAN.US,D,20220125,000000,30.58,30.71,30.33,30.57,152108,0
+UJAN.US,D,20220126,000000,30.62,30.8096,30.4,30.53,152316,0
+UJAN.US,D,20220127,000000,30.66,30.96,30.38,30.42,488452,0
+UJAN.US,D,20220128,000000,30.37,30.75,30.35,30.68,279135,0
+UJAN.US,D,20220131,000000,30.74,31.24,30.68,30.97,102659,0
+UJAN.US,D,20220201,000000,30.99,31.08,30.88,31.03,45735,0
+UJAN.US,D,20220202,000000,31.08,31.18,31.04,31.14,57176,0
+UJAN.US,D,20220203,000000,30.945,31.029,30.83,30.83,57459,0
+UJAN.US,D,20220204,000000,30.79,30.96,30.7127,30.83,22503,0
+UJAN.US,D,20220207,000000,30.84,30.93,30.79,30.8025,23730,0
+UJAN.US,D,20220208,000000,30.86,30.96,30.77,30.88,19059,0
+UJAN.US,D,20220209,000000,31.055,31.14,31.05,31.1,39058,0
+UJAN.US,D,20220210,000000,30.99,31.1587,30.83,30.91,562226,0
+UJAN.US,D,20220211,000000,30.83,30.9189,30.5781,30.67,57000,0
+UJAN.US,D,20220214,000000,30.575,30.63,30.475,30.55,85717,0
+UJAN.US,D,20220215,000000,30.77,30.79,30.69,30.75,26958,0
+UJAN.US,D,20220216,000000,30.76,30.89,30.6501,30.84,58531,0
+UJAN.US,D,20220217,000000,30.72,30.72,30.53,30.59,41083,0
+UJAN.US,D,20220218,000000,30.5241,30.58,30.3956,30.46,435255,0
+UJAN.US,D,20220222,000000,30.39,30.5199,30.25,30.28,534963,0
+UJAN.US,D,20220223,000000,30.32,30.4586,30.1001,30.14,288661,0
+UJAN.US,D,20220224,000000,29.99,30.35,29.84,30.28,409280,0
+UJAN.US,D,20220225,000000,30.3653,30.6,30.34,30.6,32832,0
+UJAN.US,D,20220228,000000,30.489,30.6,30.4,30.53,142042,0
+UJAN.US,D,20220301,000000,31.4,31.4,30.3325,30.42,220791,0
+UJAN.US,D,20220302,000000,30.46,30.65,30.4058,30.58,108312,0
+UJAN.US,D,20220303,000000,30.58,30.6,30.4401,30.46,79436,0
+UJAN.US,D,20220304,000000,30.3604,30.49,30.301,30.4041,54098,0
+UJAN.US,D,20220307,000000,30.48,30.48,30.09,30.1,136020,0
+UJAN.US,D,20220308,000000,30.03,30.28,29.9161,30.02,229217,0
+UJAN.US,D,20220309,000000,30.24,30.33,30.1,30.26,57626,0
+UJAN.US,D,20220310,000000,30.16,30.27,30.0281,30.27,264836,0
+UJAN.US,D,20220311,000000,30.2205,30.29,30.05,30.11,127499,0
+UJAN.US,D,20220314,000000,30.04,30.135,29.9,29.97,83952,0
+UJAN.US,D,20220315,000000,30.0197,30.24,30.0197,30.23,35292,0
+UJAN.US,D,20220316,000000,30.38,30.45,30.19,30.45,193204,0
+UJAN.US,D,20220317,000000,30.3801,30.659,30.3801,30.64,169396,0
+UJAN.US,D,20220318,000000,30.6,30.79,30.5335,30.72,44542,0
+UJAN.US,D,20220321,000000,30.79,30.7999,30.6353,30.74,92958,0
+UJAN.US,D,20220322,000000,30.7481,30.9224,30.7481,30.92,298629,0
+UJAN.US,D,20220323,000000,30.7362,30.8699,30.7201,30.76,134174,0
+UJAN.US,D,20220324,000000,30.7201,30.946,30.7201,30.946,76168,0
+UJAN.US,D,20220325,000000,30.93,30.98,30.82,30.97,50697,0
+UJAN.US,D,20220328,000000,30.9201,31.05,30.8601,31.05,61431,0
+UJAN.US,D,20220329,000000,31.19,31.22,31.075,31.21,77589,0
+UJAN.US,D,20220330,000000,31.155,31.1689,31.06,31.07,28248,0
+UJAN.US,D,20220331,000000,31.17,31.17,30.94,30.94,47784,0
+UJAN.US,D,20220401,000000,30.94,30.96,30.85,30.905,49342,0
+UJAN.US,D,20220404,000000,31.01,31.09,30.9726,31.09,37548,0
+UJAN.US,D,20220405,000000,31.07,31.1,30.85,30.8641,43252,0
+UJAN.US,D,20220406,000000,30.75,30.8387,30.7,30.74,31479,0
+UJAN.US,D,20220407,000000,30.8,30.94,30.68,30.8561,51964,0
+UJAN.US,D,20220408,000000,30.8,30.9099,30.78,30.86,90805,0
+UJAN.US,D,20220411,000000,30.76,30.76,30.59,30.59,28743,0
+UJAN.US,D,20220412,000000,30.74,30.74,30.51,30.58,52836,0
+UJAN.US,D,20220413,000000,30.62,30.73,30.5398,30.71,15676,0
+UJAN.US,D,20220414,000000,30.6501,30.6754,30.5,30.5,59185,0
+UJAN.US,D,20220418,000000,30.46,30.5594,30.43,30.48,24934,0
+UJAN.US,D,20220419,000000,30.6,30.76,30.6,30.76,61450,0
+UJAN.US,D,20220420,000000,30.85,30.85,30.66,30.77,74454,0
+UJAN.US,D,20220421,000000,30.71,31.135,30.45,30.54,34867,0
+UJAN.US,D,20220422,000000,30.4,30.4103,30.15,30.21,83073,0
+UJAN.US,D,20220425,000000,30.01,30.28,29.98,30.28,180371,0
+UJAN.US,D,20220426,000000,30.07,30.148,29.93,29.94,303257,0
+UJAN.US,D,20220427,000000,29.98,30.04,29.88,29.94,199393,0
+UJAN.US,D,20220428,000000,30.07,30.25,29.9,30.2,89377,0
+UJAN.US,D,20220429,000000,30.03,30.03,29.7421,29.75,80183,0
+UJAN.US,D,20220502,000000,29.7,29.86,29.5781,29.85,634335,0
+UJAN.US,D,20220503,000000,29.85,29.94,29.79,29.9,349539,0
+UJAN.US,D,20220504,000000,29.93,30.27,29.7501,30.25,34783,0
+UJAN.US,D,20220505,000000,30.14,30.14,29.7,29.8,100324,0
+UJAN.US,D,20220506,000000,29.6001,29.82,29.6,29.78,227127,0
+UJAN.US,D,20220509,000000,29.6257,29.6257,29.3901,29.45,124366,0
+UJAN.US,D,20220510,000000,29.48,29.6,29.3367,29.48,52447,0
+UJAN.US,D,20220511,000000,29.5,29.55,29.3301,29.36,52026,0
+UJAN.US,D,20220512,000000,29.215,29.34,29.1301,29.34,245785,0
+UJAN.US,D,20220513,000000,29.4223,29.5563,29.4,29.47,57488,0
+UJAN.US,D,20220516,000000,29.52,29.555,29.4,29.45,39240,0
+UJAN.US,D,20220517,000000,29.7,29.72,29.55,29.72,106127,0
+UJAN.US,D,20220518,000000,29.48,29.535,29.2713,29.34,48722,0
+UJAN.US,D,20220519,000000,29.27,29.3499,29.1548,29.3,133683,0
+UJAN.US,D,20220520,000000,29.27,29.31,29.0701,29.2401,70433,0
+UJAN.US,D,20220523,000000,29.3299,29.45,29.28,29.4,54238,0
+UJAN.US,D,20220524,000000,29.34,29.41,29.2001,29.38,85771,0
+UJAN.US,D,20220525,000000,29.34,29.49,29.3287,29.49,39876,0
+UJAN.US,D,20220526,000000,29.53,29.764,29.52,29.69,882704,0
+UJAN.US,D,20220527,000000,29.725,29.87,29.725,29.86,77308,0
+UJAN.US,D,20220531,000000,29.88,29.8892,29.7253,29.83,47635,0
+UJAN.US,D,20220601,000000,29.78,29.91,29.6301,29.76,181368,0
+UJAN.US,D,20220602,000000,29.76,29.92,29.6301,29.85,44286,0
+UJAN.US,D,20220603,000000,29.815,29.82,29.68,29.71,45531,0
+UJAN.US,D,20220606,000000,29.74,29.88,29.72,29.81,44692,0
+UJAN.US,D,20220607,000000,29.72,29.8956,29.7,29.88,28699,0
+UJAN.US,D,20220608,000000,29.845,29.87,29.7413,29.78,29082,0
+UJAN.US,D,20220609,000000,29.6,29.77,29.55,29.58,57141,0
+UJAN.US,D,20220610,000000,29.44,29.44,29.27,29.33,972269,0
+UJAN.US,D,20220613,000000,30.1,30.1,28.91,28.965,65042,0
+UJAN.US,D,20220614,000000,28.96,29.0499,28.8901,28.97,502943,0
+UJAN.US,D,20220615,000000,29.09,29.2,28.97,29.09,415146,0
+UJAN.US,D,20220616,000000,28.92,28.92,28.7801,28.85,156929,0
+UJAN.US,D,20220617,000000,28.91,28.949,28.79,28.9,222549,0
+UJAN.US,D,20220621,000000,28.91,29.09,28.91,29.06,197026,0
+UJAN.US,D,20220622,000000,28.99,29.11,28.9601,29.07,117812,0
+UJAN.US,D,20220623,000000,29.1,29.12,29.01,29.11,106380,0
+UJAN.US,D,20220624,000000,29.08,29.2874,29.08,29.26,60100,0
+UJAN.US,D,20220627,000000,29.24,29.33,29.24,29.31,140061,0
+UJAN.US,D,20220628,000000,29.3011,29.36,29.1301,29.18,131248,0
+UJAN.US,D,20220629,000000,29.1,29.18,29.09,29.18,32108,0
+UJAN.US,D,20220630,000000,29.0301,29.16,29.0301,29.12,42374,0
+UJAN.US,D,20220701,000000,29.0501,29.18,29.05,29.18,69322,0
+UJAN.US,D,20220705,000000,29.11,29.19,29.04,29.19,30527,0
+UJAN.US,D,20220706,000000,29.1454,29.24,29.1201,29.21,45604,0
+UJAN.US,D,20220707,000000,29.202,29.29,29.202,29.29,19462,0
+UJAN.US,D,20220708,000000,29.24,29.3,29.2,29.28,320596,0
+UJAN.US,D,20220711,000000,29.19,29.23,29.18,29.21,34815,0
+UJAN.US,D,20220712,000000,29.165,29.219,29.0801,29.12,17036,0
+UJAN.US,D,20220713,000000,29.1,29.1499,29.07,29.1,36231,0
+UJAN.US,D,20220714,000000,29.05,29.11,29.0101,29.07,51668,0
+UJAN.US,D,20220715,000000,29.16,29.23,29.1493,29.23,30906,0
+UJAN.US,D,20220718,000000,29.27,29.27,29.13,29.17,43727,0
+UJAN.US,D,20220719,000000,29.1985,29.3165,29.1985,29.29,78167,0
+UJAN.US,D,20220720,000000,29.33,29.3825,29.2605,29.32,48216,0
+UJAN.US,D,20220721,000000,29.33,29.46,29.295,29.46,21285,0
+UJAN.US,D,20220722,000000,29.4519,29.4637,29.32,29.3655,182202,0
+UJAN.US,D,20220725,000000,29.39,29.42,29.3201,29.38,149016,0
+UJAN.US,D,20220726,000000,29.43,29.43,29.2958,29.34,43332,0
+UJAN.US,D,20220727,000000,29.44,29.5,29.355,29.46,24832,0
+UJAN.US,D,20220728,000000,29.4677,29.61,29.45,29.61,24614,0
+UJAN.US,D,20220729,000000,29.63,29.68,29.6099,29.64,32103,0
+UJAN.US,D,20220801,000000,29.53,29.71,29.53,29.69,71568,0
+UJAN.US,D,20220802,000000,29.7,29.7,29.57,29.57,84484,0
+UJAN.US,D,20220803,000000,29.6543,29.7499,29.65,29.68,15175,0
+UJAN.US,D,20220804,000000,29.7261,29.79,29.6823,29.77,701769,0
+UJAN.US,D,20220805,000000,29.55,29.7066,29.55,29.67,51062,0
+UJAN.US,D,20220808,000000,29.69,29.8,29.65,29.66,53332,0
+UJAN.US,D,20220809,000000,29.6309,29.71,29.6309,29.675,18225,0
+UJAN.US,D,20220810,000000,29.79,29.81,29.73,29.77,233498,0
+UJAN.US,D,20220811,000000,29.82,29.9033,29.77,29.77,40129,0
+UJAN.US,D,20220812,000000,29.9,29.94,29.81,29.93,21417,0
+UJAN.US,D,20220815,000000,29.87,30.01,29.87,29.98,119394,0
+UJAN.US,D,20220816,000000,30.0091,30.06,29.92,30,160370,0
+UJAN.US,D,20220817,000000,29.98,29.9835,29.9099,29.92,11085,0
+UJAN.US,D,20220818,000000,29.935,30.0092,29.9222,29.99,28336,0
+UJAN.US,D,20220819,000000,29.95,29.95,29.81,29.86,38222,0
+UJAN.US,D,20220822,000000,29.79,29.79,29.63,29.63,71985,0
+UJAN.US,D,20220823,000000,29.73,29.73,29.62,29.67,33011,0
+UJAN.US,D,20220824,000000,29.66,29.72,29.61,29.71,44287,0
+UJAN.US,D,20220825,000000,29.65,29.81,29.65,29.81,12850,0
+UJAN.US,D,20220826,000000,29.785,29.785,29.54,29.58,23577,0
+UJAN.US,D,20220829,000000,29.53,29.5499,29.5,29.5,57023,0
+UJAN.US,D,20220830,000000,29.5,29.5387,29.4,29.4,47721,0
+UJAN.US,D,20220831,000000,29.47,29.49,29.4058,29.42,114356,0
+UJAN.US,D,20220901,000000,29.45,29.45,29.3601,29.42,54813,0
+UJAN.US,D,20220902,000000,29.475,29.5,29.36,29.37,27370,0
+UJAN.US,D,20220906,000000,29.3955,29.4191,29.35,29.37,503287,0
+UJAN.US,D,20220907,000000,29.405,29.48,29.39,29.44,43809,0
+UJAN.US,D,20220908,000000,29.4386,29.5,29.43,29.5,24508,0
+UJAN.US,D,20220909,000000,29.55,29.6,29.5498,29.6,19939,0
+UJAN.US,D,20220912,000000,29.61,29.6799,29.6017,29.65,16754,0
+UJAN.US,D,20220913,000000,29.5,29.505,29.395,29.47,126879,0
+UJAN.US,D,20220914,000000,29.4,29.47,29.39,29.47,22409,0
+UJAN.US,D,20220915,000000,29.4586,29.46,29.3901,29.43,31696,0
+UJAN.US,D,20220916,000000,29.3801,29.42,29.3206,29.42,25799,0
+UJAN.US,D,20220919,000000,29.38,29.44,29.3788,29.41,11578,0
+UJAN.US,D,20220920,000000,29.47,29.47,29.3771,29.38,77608,0
+UJAN.US,D,20220921,000000,29.37,29.47,29.32,29.39,102999,0
+UJAN.US,D,20220922,000000,29.2901,29.37,29.2901,29.36,89380,0
+UJAN.US,D,20220923,000000,29.28,29.29,29.22,29.29,24736,0
+UJAN.US,D,20220926,000000,29.3,29.3,29.17,29.24,171506,0
+UJAN.US,D,20220927,000000,29.19,29.27,29.1562,29.22,180758,0
+UJAN.US,D,20220928,000000,29.25,29.32,29.185,29.26,39309,0
+UJAN.US,D,20220929,000000,29.2,29.24,29.15,29.24,266441,0
+UJAN.US,D,20220930,000000,29.26,29.27,29.1336,29.19,261420,0
+UJAN.US,D,20221003,000000,29.2,29.3,29.19,29.3,47029,0
+UJAN.US,D,20221004,000000,29.345,29.4035,29.3212,29.39,353245,0
+UJAN.US,D,20221005,000000,29.3405,29.38,29.31,29.34,27067,0
+UJAN.US,D,20221006,000000,29.36,29.38,29.32,29.35,72550,0
+UJAN.US,D,20221007,000000,29.35,29.35,29.23,29.28,29470,0
+UJAN.US,D,20221010,000000,29.32,29.32,29.2023,29.26,28326,0
+UJAN.US,D,20221011,000000,29.1816,29.2478,29.17,29.205,141617,0
+UJAN.US,D,20221012,000000,29.21,29.23,29.19,29.2045,28147,0
+UJAN.US,D,20221013,000000,29.12,29.35,29.12,29.35,24462,0
+UJAN.US,D,20221014,000000,29.24,29.275,29.23,29.2602,9716,0
+UJAN.US,D,20221017,000000,29.3664,29.38,29.31,29.38,45412,0
+UJAN.US,D,20221018,000000,29.3883,29.3894,29.33,29.37,26017,0
+UJAN.US,D,20221019,000000,29.38,29.4,29.322,29.4,17232,0
+UJAN.US,D,20221020,000000,29.42,29.42,29.3406,29.39,18751,0
+UJAN.US,D,20221021,000000,29.34,29.47,29.34,29.46,62652,0
+UJAN.US,D,20221024,000000,29.37,29.51,29.37,29.51,24966,0
+UJAN.US,D,20221025,000000,29.39,29.54,29.39,29.54,88901,0
+UJAN.US,D,20221026,000000,29.5012,29.5599,29.4601,29.53,52599,0
+UJAN.US,D,20221027,000000,29.495,29.54,29.4401,29.5,18032,0
+UJAN.US,D,20221028,000000,29.5,29.59,29.4701,29.59,125071,0
+UJAN.US,D,20221031,000000,29.6,29.6,29.4701,29.59,245654,0
+UJAN.US,D,20221101,000000,29.57,29.59,29.5357,29.59,81878,0
+UJAN.US,D,20221102,000000,29.51,29.57,29.365,29.46,298771,0
+UJAN.US,D,20221103,000000,29.5,29.56,29.4601,29.51,19693,0
+UJAN.US,D,20221104,000000,29.5281,29.58,29.4818,29.51,12638,0
+UJAN.US,D,20221107,000000,29.61,29.61,29.4901,29.54,41574,0
+UJAN.US,D,20221108,000000,29.54,29.61,29.5085,29.52,212863,0
+UJAN.US,D,20221109,000000,29.5,29.59,29.49,29.57,33759,0
+UJAN.US,D,20221110,000000,29.61,29.61,29.53,29.56,18295,0
+UJAN.US,D,20221111,000000,29.65,29.65,29.5401,29.57,43102,0
+UJAN.US,D,20221114,000000,29.66,29.66,29.5847,29.63,37617,0
+UJAN.US,D,20221115,000000,29.58,29.65,29.56,29.65,34487,0
+UJAN.US,D,20221116,000000,29.59,29.6499,29.58,29.64,11900,0
+UJAN.US,D,20221117,000000,29.6359,29.6359,29.562,29.6,13278,0
+UJAN.US,D,20221118,000000,29.6,29.66,29.5706,29.66,15078,0
+UJAN.US,D,20221121,000000,29.57,29.66,29.57,29.66,49957,0
+UJAN.US,D,20221122,000000,29.66,29.67,29.6,29.67,141672,0
+UJAN.US,D,20221123,000000,29.6,29.68,29.58,29.66,19887,0
+UJAN.US,D,20221125,000000,29.58,29.66,29.58,29.66,8557,0
+UJAN.US,D,20221128,000000,29.61,29.68,29.5701,29.68,92203,0
+UJAN.US,D,20221129,000000,29.59,29.68,29.5801,29.68,15257,0
+UJAN.US,D,20221130,000000,29.61,29.7,29.58,29.69,52124,0
+UJAN.US,D,20221201,000000,29.5987,29.6499,29.584,29.6,473693,0
+UJAN.US,D,20221202,000000,29.6,29.67,29.5913,29.61,35572,0
+UJAN.US,D,20221205,000000,29.68,29.68,29.59,29.64,41177,0
+UJAN.US,D,20221206,000000,29.65,29.65,29.605,29.65,20037,0
+UJAN.US,D,20221207,000000,29.655,29.66,29.6,29.65,36150,0
+UJAN.US,D,20221208,000000,29.655,29.69,29.6006,29.69,108884,0
+UJAN.US,D,20221209,000000,29.64,29.6999,29.6101,29.685,42032,0
+UJAN.US,D,20221212,000000,29.58,29.67,29.58,29.64,71438,0
+UJAN.US,D,20221213,000000,29.66,29.6759,29.63,29.64,64651,0
+UJAN.US,D,20221214,000000,29.66,29.68,29.63,29.65,93077,0
+UJAN.US,D,20221215,000000,29.6799,29.7,29.63,29.65,408112,0
+UJAN.US,D,20221216,000000,29.7,29.7,29.65,29.67,51824,0
+UJAN.US,D,20221219,000000,29.7,29.7,29.6503,29.7,52829,0
+UJAN.US,D,20221220,000000,29.67,29.6999,29.67,29.69,56137,0
+UJAN.US,D,20221221,000000,29.72,29.72,29.68,29.7,165197,0
+UJAN.US,D,20221222,000000,29.65,29.71,29.65,29.7,81657,0
+UJAN.US,D,20221223,000000,29.68,29.7065,29.6601,29.7,39198,0
+UJAN.US,D,20221227,000000,29.69,29.72,29.6801,29.72,77342,0
+UJAN.US,D,20221228,000000,29.65,29.7199,29.65,29.695,431079,0
+UJAN.US,D,20221229,000000,29.72,29.73,29.6715,29.73,139357,0
+UJAN.US,D,20221230,000000,29.73,29.75,29.6743,29.71,683335,0
+UJAN.US,D,20230103,000000,29.78,29.866,29.58,29.67,1175265,0
+UJAN.US,D,20230104,000000,29.72,29.84,29.6784,29.84,409511,0
+UJAN.US,D,20230105,000000,29.66,29.74,29.6004,29.63,168808,0
+UJAN.US,D,20230106,000000,29.85,30.01,29.68,29.95,323824,0
+UJAN.US,D,20230109,000000,30.07,30.139,29.89,29.95,139265,0
+UJAN.US,D,20230110,000000,29.98,30.0501,29.8901,30.0501,111668,0
+UJAN.US,D,20230111,000000,30.21,30.27,30.1101,30.23,148950,0
+UJAN.US,D,20230112,000000,30.36,30.36,30.16,30.33,68756,0
+UJAN.US,D,20230113,000000,30.28,30.4,30.22,30.39,387248,0
+UJAN.US,D,20230117,000000,30.39,30.445,30.3621,30.39,128992,0
+UJAN.US,D,20230118,000000,30.54,30.54,30.2,30.23,74112,0
+UJAN.US,D,20230119,000000,30.165,30.23,30.08,30.1464,60255,0
+UJAN.US,D,20230120,000000,30.27,30.39,30.1601,30.39,22072,0
+UJAN.US,D,20230123,000000,30.37,30.61,30.37,30.5709,40325,0
+UJAN.US,D,20230124,000000,30.61,30.61,30.493,30.55,20728,0
+UJAN.US,D,20230125,000000,30.47,30.63,30.36,30.63,22096,0
+UJAN.US,D,20230126,000000,30.74,30.74,30.59,30.74,22499,0
+UJAN.US,D,20230127,000000,30.77,30.852,30.7385,30.78,13576,0
+UJAN.US,D,20230130,000000,30.75,30.77,30.59,30.59,206148,0
+UJAN.US,D,20230131,000000,30.71,30.813,30.705,30.813,3060,0
+UJAN.US,D,20230201,000000,30.8274,31.05,30.71,30.975,33386,0
+UJAN.US,D,20230202,000000,31.06,31.18,31.05,31.18,49226,0
+UJAN.US,D,20230203,000000,31.05,31.1337,30.97,30.97,21658,0
+UJAN.US,D,20230206,000000,30.89,30.96,30.84,30.93,24045,0
+UJAN.US,D,20230207,000000,30.8601,31.095,30.85,31.07,26475,0
+UJAN.US,D,20230208,000000,31.005,31.005,30.9,30.91,98952,0
+UJAN.US,D,20230209,000000,30.88,30.9,30.76,30.8,16227,0
+UJAN.US,D,20230210,000000,30.77,30.8253,30.76,30.8253,3241,0
+UJAN.US,D,20230213,000000,30.8383,30.99,30.8383,30.93,103452,0
+UJAN.US,D,20230214,000000,30.95,31.04,30.85,30.99,12199,0
+UJAN.US,D,20230215,000000,30.92,31.025,30.9,31.01,154455,0
+UJAN.US,D,20230216,000000,30.93,31.01,30.8101,30.86,11886,0
+UJAN.US,D,20230217,000000,30.71,30.79,30.69,30.78,60931,0
+UJAN.US,D,20230221,000000,30.626,30.64,30.5,30.5,48416,0
+UJAN.US,D,20230222,000000,30.64,30.64,30.43,30.48,52343,0
+UJAN.US,D,20230223,000000,30.54,30.62,30.44,30.62,5645,0
+UJAN.US,D,20230224,000000,30.38,30.48,30.3007,30.4,6631,0
+UJAN.US,D,20230227,000000,30.59,30.59,30.47,30.47,11574,0
+UJAN.US,D,20230228,000000,30.48,30.56,30.47,30.4853,83583,0
+UJAN.US,D,20230301,000000,30.4,30.45,30.36,30.36,26158,0
+UJAN.US,D,20230302,000000,30.333,30.51,30.315,30.48,17858,0
+UJAN.US,D,20230303,000000,30.6242,30.755,30.5909,30.73,7687,0
+UJAN.US,D,20230306,000000,30.83,30.84,30.7501,30.7749,5197,0
+UJAN.US,D,20230307,000000,30.72,30.755,30.51,30.5195,7667,0
+UJAN.US,D,20230308,000000,30.56,30.56,30.45,30.5417,6587,0
+UJAN.US,D,20230309,000000,30.615,30.615,30.22,30.23,26683,0
+UJAN.US,D,20230310,000000,30.23,30.25,30.06,30.065,2838,0
+UJAN.US,D,20230313,000000,30.04,30.32,30.02,30.1676,5838,0
+UJAN.US,D,20230314,000000,30.32,30.3772,30.23,30.33,6152,0
+UJAN.US,D,20230315,000000,30.18,30.28,30.15,30.28,17675,0
+UJAN.US,D,20230316,000000,30.2609,30.54,30.2609,30.5105,8297,0
+UJAN.US,D,20230317,000000,30.56,30.57,30.38,30.3893,1029,0
+UJAN.US,D,20230320,000000,30.35,30.54,30.35,30.5311,3853,0
+UJAN.US,D,20230321,000000,30.61,30.73,30.59,30.7134,4650,0
+UJAN.US,D,20230322,000000,30.74,30.7714,30.5233,30.5233,8149,0
+UJAN.US,D,20230323,000000,30.75,30.75,30.475,30.5557,11287,0
+UJAN.US,D,20230324,000000,30.465,30.65,30.46,30.6169,13209,0
+UJAN.US,D,20230327,000000,30.71,30.73,30.64,30.6543,3719,0
+UJAN.US,D,20230328,000000,30.62,30.63,30.54,30.6075,8206,0
+UJAN.US,D,20230329,000000,30.86,30.86,30.7401,30.79,27285,0
+UJAN.US,D,20230330,000000,30.9,30.9,30.81,30.8865,18627,0
+UJAN.US,D,20230331,000000,30.93,31.092,30.92,31.092,58887,0
+UJAN.US,D,20230403,000000,31.03,31.16,31.03,31.14,19107,0
+UJAN.US,D,20230404,000000,31.1151,31.12,31.06,31.1195,8768,0
+UJAN.US,D,20230405,000000,31.14,31.16,31.04,31.0755,1782,0
+UJAN.US,D,20230406,000000,31.03,31.19,30.991,31.12,19568,0
+UJAN.US,D,20230410,000000,31.02,31.1258,30.985,31.1258,11219,0
+UJAN.US,D,20230411,000000,31.18,31.18,31.14,31.1604,8667,0
+UJAN.US,D,20230412,000000,31.16,31.21,31.0701,31.1031,6322,0
+UJAN.US,D,20230413,000000,31.17,31.29,31.17,31.2848,7409,0
+UJAN.US,D,20230414,000000,31.31,31.3242,31.21,31.251,27186,0
+UJAN.US,D,20230417,000000,31.23,31.32,31.2201,31.315,2585,0
+UJAN.US,D,20230418,000000,31.36,31.38,31.291,31.3599,17530,0
+UJAN.US,D,20230419,000000,31.34,31.41,31.28,31.363,6690,0
+UJAN.US,D,20230420,000000,31.26,31.33,31.26,31.2739,1891,0
+UJAN.US,D,20230421,000000,31.27,31.33,31.26,31.3089,9122,0
+UJAN.US,D,20230424,000000,31.25,31.32,31.25,31.32,1518,0
+UJAN.US,D,20230425,000000,31.24,31.24,31.0913,31.115,23975,0
+UJAN.US,D,20230426,000000,31.1636,31.1636,31.0493,31.0493,2587,0
+UJAN.US,D,20230427,000000,31.165,31.34,31.165,31.34,7784,0
+UJAN.US,D,20230428,000000,31.26,31.44,31.26,31.44,34652,0
+UJAN.US,D,20230501,000000,31.41,31.54,31.41,31.4716,4848,0
+UJAN.US,D,20230502,000000,31.2,31.3285,31.2,31.29,169589,0
+UJAN.US,D,20230503,000000,31.37,31.41,31.19,31.195,25579,0
+UJAN.US,D,20230504,000000,31.085,31.14,31.04,31.0802,8144,0
+UJAN.US,D,20230505,000000,31.21,31.36,31.21,31.3568,12385,0
+UJAN.US,D,20230508,000000,31.35,31.3905,31.331,31.3781,21030,0
+UJAN.US,D,20230509,000000,31.325,31.3492,31.31,31.3196,3579,0
+UJAN.US,D,20230510,000000,31.38,31.4401,31.29,31.417,23244,0
+UJAN.US,D,20230511,000000,31.29,31.43,31.29,31.39,10559,0
+UJAN.US,D,20230512,000000,31.431,31.431,31.27,31.36,7567,0
+UJAN.US,D,20230515,000000,31.39,31.449,31.38,31.449,6950,0
+UJAN.US,D,20230516,000000,31.43,31.44,31.3579,31.3579,13389,0
+UJAN.US,D,20230517,000000,31.39,31.56,31.39,31.54,11461,0
+UJAN.US,D,20230518,000000,31.5,31.6907,31.5,31.6907,15185,0
+UJAN.US,D,20230519,000000,31.73,31.73,31.61,31.64,16678,0
+UJAN.US,D,20230522,000000,31.63,31.69,31.63,31.6591,17712,0
+UJAN.US,D,20230523,000000,31.61,31.65,31.48,31.48,29194,0
+UJAN.US,D,20230524,000000,31.4,31.44,31.35,31.37,13874,0
+UJAN.US,D,20230525,000000,31.59,31.59,31.4611,31.5,27200,0
+UJAN.US,D,20230526,000000,31.68,31.75,31.68,31.7101,1802,0
+UJAN.US,D,20230530,000000,31.815,31.815,31.7,31.72,27521,0
+UJAN.US,D,20230531,000000,31.62,31.69,31.61,31.6775,6686,0
+UJAN.US,D,20230601,000000,31.65,31.8437,31.62,31.8175,24151,0
+UJAN.US,D,20230602,000000,31.9,32.06,31.9,32.0449,12847,0
+UJAN.US,D,20230605,000000,32.04,32.07,31.988,32.0067,3937,0
+UJAN.US,D,20230606,000000,32.01,32.08,32.01,32.0781,5861,0
+UJAN.US,D,20230607,000000,32.048,32.048,32.01,32.0289,2837,0
+UJAN.US,D,20230608,000000,32,32.1251,31.9904,32.1251,6920,0
+UJAN.US,D,20230609,000000,32.205,32.25,32.14,32.1602,2095,0
+UJAN.US,D,20230612,000000,32.11,32.26,32.11,32.2564,8701,0
+UJAN.US,D,20230613,000000,32.315,32.39,32.29,32.34,21293,0
+UJAN.US,D,20230614,000000,32.36,32.44,32.3,32.37,12054,0
+UJAN.US,D,20230615,000000,32.31,32.511,32.31,32.475,6353,0
+UJAN.US,D,20230616,000000,32.54,32.54,32.43,32.43,9416,0
+UJAN.US,D,20230620,000000,32.46,32.46,32.3305,32.41,15294,0
+UJAN.US,D,20230621,000000,32.35,32.42,32.335,32.3795,60842,0
+UJAN.US,D,20230622,000000,32.32,32.4399,32.32,32.41,158551,0
+UJAN.US,D,20230623,000000,32.31,32.4399,32.31,32.3637,2529,0
+UJAN.US,D,20230626,000000,32.31,32.4065,32.31,32.332,3568,0
+UJAN.US,D,20230627,000000,32.4,32.51,32.4,32.44,8396,0
+UJAN.US,D,20230628,000000,32.4375,32.49,32.4375,32.49,4748,0
+UJAN.US,D,20230629,000000,32.47,32.5414,32.47,32.54,11180,0
+UJAN.US,D,20230630,000000,32.73,32.73,32.65,32.73,22068,0
+UJAN.US,D,20230703,000000,32.74,32.74,32.661,32.717,65904,0
+UJAN.US,D,20230705,000000,32.72,32.72,32.64,32.6549,34145,0
+UJAN.US,D,20230706,000000,32.4709,32.6,32.4603,32.578,25223,0
+UJAN.US,D,20230707,000000,32.59,32.66,32.5737,32.5737,7058,0
+UJAN.US,D,20230710,000000,32.53,32.64,32.53,32.6084,20545,0
+UJAN.US,D,20230711,000000,32.663,32.7044,32.63,32.7044,123003,0
+UJAN.US,D,20230712,000000,32.8199,32.86,32.78,32.84,10356,0
+UJAN.US,D,20230713,000000,32.85,32.8852,32.85,32.8852,2584,0
+UJAN.US,D,20230714,000000,32.89,32.9159,32.85,32.8777,9654,0
+UJAN.US,D,20230717,000000,32.9139,32.92,32.88,32.89,3849,0
+UJAN.US,D,20230718,000000,32.94,32.99,32.915,32.9777,18847,0
+UJAN.US,D,20230719,000000,32.97,33.002,32.96,32.9958,17426,0
+UJAN.US,D,20230720,000000,32.91,32.975,32.91,32.9354,7908,0
+UJAN.US,D,20230721,000000,32.97,33.01,32.935,32.9658,4957,0
+UJAN.US,D,20230724,000000,33.06,33.06,32.97,33.0034,21375,0
+UJAN.US,D,20230725,000000,32.98,33.06,32.98,33.0304,71714,0
+UJAN.US,D,20230726,000000,33.06,33.06,32.9701,33.0352,16690,0
+UJAN.US,D,20230727,000000,33.1199,33.1199,32.95,32.9568,2619,0
+UJAN.US,D,20230728,000000,33.065,33.0899,33.03,33.0654,11669,0
+UJAN.US,D,20230731,000000,33.01,33.12,33.01,33.0663,12257,0
+UJAN.US,D,20230801,000000,33.0204,33.0756,33.0201,33.0502,12649,0
+UJAN.US,D,20230802,000000,32.94,32.945,32.88,32.8967,12462,0
+UJAN.US,D,20230803,000000,32.82,32.93,32.82,32.8852,7590,0
+UJAN.US,D,20230804,000000,32.965,33.0099,32.8299,32.8299,1203,0
+UJAN.US,D,20230807,000000,32.91,32.98,32.91,32.9499,1064,0
+UJAN.US,D,20230808,000000,32.8319,32.9192,32.8319,32.9192,603,0
+UJAN.US,D,20230809,000000,32.96,32.96,32.821,32.8604,5813,0
+UJAN.US,D,20230810,000000,32.85,32.93,32.84,32.8585,8762,0
+UJAN.US,D,20230811,000000,32.76,32.885,32.76,32.8624,27480,0
+UJAN.US,D,20230814,000000,32.85,32.95,32.85,32.9337,520,0
+UJAN.US,D,20230815,000000,32.835,32.92,32.8092,32.8092,16876,0
+UJAN.US,D,20230816,000000,32.8467,32.8467,32.69,32.7253,18842,0
+UJAN.US,D,20230817,000000,32.73,32.73,32.572,32.61,26404,0
+UJAN.US,D,20230818,000000,32.51,32.6098,32.508,32.6098,7727,0
+UJAN.US,D,20230821,000000,32.69,32.7364,32.57,32.7364,4816,0
+UJAN.US,D,20230822,000000,32.74,32.74,32.65,32.67,9468,0
+UJAN.US,D,20230823,000000,32.755,32.85,32.755,32.832,8576,0
+UJAN.US,D,20230824,000000,32.847,32.847,32.66,32.66,9133,0
+UJAN.US,D,20230825,000000,32.77,32.8299,32.65,32.7821,2371,0
+UJAN.US,D,20230828,000000,32.7,32.9,32.7,32.88,9784,0
+UJAN.US,D,20230829,000000,32.99,33.11,32.99,33.06,4259,0
+UJAN.US,D,20230830,000000,33.14,33.14,33.0902,33.1189,7427,0
+UJAN.US,D,20230831,000000,33.14,33.17,33.13,33.1395,10390,0
+UJAN.US,D,20230901,000000,33.1993,33.1999,33.1401,33.1802,8935,0
+UJAN.US,D,20230905,000000,33.16,33.17,33.14,33.14,13755,0
+UJAN.US,D,20230906,000000,33.09,33.1232,33.02,33.0854,21035,0
+UJAN.US,D,20230907,000000,33.01,33.06,32.9901,33.06,8477,0
+UJAN.US,D,20230908,000000,33.0713,33.146,33.05,33.0916,4547,0
+UJAN.US,D,20230911,000000,33.14,33.21,33.13,33.1847,25151,0
+UJAN.US,D,20230912,000000,33.14,33.168,33.1301,33.1341,972,0
+UJAN.US,D,20230913,000000,33.15,33.2043,33.13,33.14,7448,0
+UJAN.US,D,20230914,000000,33.24,33.3092,33.2201,33.26,5195,0
+UJAN.US,D,20230915,000000,33.2199,33.22,33.12,33.1454,21207,0
+UJAN.US,D,20230918,000000,33.06,33.225,33.06,33.1596,13957,0
+UJAN.US,D,20230919,000000,33.108,33.17,33.03,33.17,13851,0
+UJAN.US,D,20230920,000000,33.2,33.2,33.0079,33.0079,8647,0
+UJAN.US,D,20230921,000000,32.865,32.865,32.7348,32.7348,182,0
+UJAN.US,D,20230922,000000,32.72,32.85,32.6575,32.6575,7866,0
+UJAN.US,D,20230925,000000,32.6,32.7599,32.6,32.7415,19064,0
+UJAN.US,D,20230926,000000,32.6,32.61,32.45,32.4549,7125,0
+UJAN.US,D,20230927,000000,32.5,32.54,32.31,32.5,4823,0
+UJAN.US,D,20230928,000000,32.56,32.6098,32.54,32.6098,1745,0
+UJAN.US,D,20230929,000000,32.7942,32.7942,32.51,32.5685,14016,0
+UJAN.US,D,20231002,000000,32.53,32.558,32.44,32.558,13284,0
+UJAN.US,D,20231003,000000,32.3287,32.3287,32.195,32.242,3642,0
+UJAN.US,D,20231004,000000,32.4,32.4545,32.3095,32.4545,3107,0
+UJAN.US,D,20231005,000000,32.2501,32.465,32.2501,32.4239,13496,0
+UJAN.US,D,20231006,000000,32.26,32.78,32.26,32.6924,3915,0
+UJAN.US,D,20231009,000000,32.6,32.805,32.6,32.77,2010,0
+UJAN.US,D,20231010,000000,33.03,33.03,32.8909,32.9249,8760,0
+UJAN.US,D,20231011,000000,32.965,33.0207,32.848,33.0207,10169,0
+UJAN.US,D,20231012,000000,33.02,33.09,32.84,32.9153,21575,0
+UJAN.US,D,20231013,000000,32.84,32.86,32.795,32.8063,3585,0
+UJAN.US,D,20231016,000000,32.98,33.05,32.98,33.02,5368,0
+UJAN.US,D,20231017,000000,32.92,33.03,32.92,33.0246,3870,0
+UJAN.US,D,20231018,000000,32.955,32.955,32.7671,32.7671,4374,0
+UJAN.US,D,20231019,000000,32.8059,32.8059,32.6057,32.6057,4485,0
+UJAN.US,D,20231020,000000,32.56,32.56,32.2989,32.2989,22010,0
+UJAN.US,D,20231023,000000,32.31,32.4722,32.2806,32.2806,6049,0
+UJAN.US,D,20231024,000000,32.37,32.46,32.3152,32.46,5902,0
+UJAN.US,D,20231025,000000,32.25,32.29,32.1102,32.1102,736,0
+UJAN.US,D,20231026,000000,32.06,32.06,31.76,31.8006,4809,0
+UJAN.US,D,20231027,000000,31.83,31.87,31.6489,31.6489,5273,0
+UJAN.US,D,20231030,000000,31.88,31.97,31.8141,31.9606,4883,0
+UJAN.US,D,20231031,000000,31.94,32.1899,31.9301,32.1899,4816,0
+UJAN.US,D,20231101,000000,32.19,32.47,32.19,32.47,6575,0
+UJAN.US,D,20231102,000000,32.75,32.91,32.75,32.896,7822,0
+UJAN.US,D,20231103,000000,32.94,33.2,32.94,33.1555,11117,0
+UJAN.US,D,20231106,000000,33.1958,33.1958,33.13,33.15,4346,0
+UJAN.US,D,20231107,000000,33.2,33.26,33.15,33.242,9303,0
+UJAN.US,D,20231108,000000,33.2887,33.2887,33.23,33.2871,1790,0
+UJAN.US,D,20231109,000000,33.38,33.38,33.09,33.1178,20749,0
+UJAN.US,D,20231110,000000,33.19,33.4707,33.19,33.4707,32185,0
+UJAN.US,D,20231113,000000,33.3839,33.52,33.3501,33.4552,19728,0
+UJAN.US,D,20231114,000000,33.65,33.7683,33.65,33.7556,12649,0
+UJAN.US,D,20231115,000000,33.78,33.82,33.76,33.7984,16067,0
+UJAN.US,D,20231116,000000,33.7417,33.8,33.7417,33.8,7493,0
+UJAN.US,D,20231117,000000,33.8005,33.8801,33.8005,33.8686,12979,0
+UJAN.US,D,20231120,000000,33.9,33.97,33.8891,33.9605,7500,0
+UJAN.US,D,20231121,000000,33.89,33.9999,33.878,33.93,7302,0
+UJAN.US,D,20231122,000000,33.98,33.9902,33.95,33.9902,56450,0
+UJAN.US,D,20231124,000000,34.06,34.06,33.98,34.0203,8883,0
+UJAN.US,D,20231127,000000,34.025,34.025,34,34.0207,55877,0
+UJAN.US,D,20231128,000000,34.011,34.0402,33.9905,34.0402,35099,0
+UJAN.US,D,20231129,000000,34.0191,34.05,34.0191,34.0201,8888,0
+UJAN.US,D,20231130,000000,34.03,34.0794,34.01,34.0794,15322,0
+UJAN.US,D,20231201,000000,34.075,34.1346,34.06,34.1346,7401,0
+UJAN.US,D,20231204,000000,34.12,34.12,34.06,34.09,10923,0
+UJAN.US,D,20231205,000000,34.04,34.16,34.0203,34.09,43748,0
+UJAN.US,D,20231206,000000,34.1206,34.145,34.08,34.08,28739,0
+UJAN.US,D,20231207,000000,34.1339,34.16,34.13,34.14,8149,0
+UJAN.US,D,20231208,000000,34.15,34.2202,34.15,34.2102,3139,0
+UJAN.US,D,20231211,000000,34.15,34.28,34.15,34.2402,12277,0
+UJAN.US,D,20231212,000000,34.18,34.28,34.18,34.2652,3683,0
+UJAN.US,D,20231213,000000,34.3009,34.3009,34.24,34.2852,14837,0
+UJAN.US,D,20231214,000000,34.295,34.3017,34.2411,34.286,28546,0
+UJAN.US,D,20231215,000000,34.3031,34.34,34.27,34.3052,5023,0
+UJAN.US,D,20231218,000000,34.3208,34.35,34.2701,34.3101,12235,0
+UJAN.US,D,20231219,000000,34.25,34.35,34.25,34.3152,3859,0
+UJAN.US,D,20231220,000000,34.26,34.3515,34.26,34.3151,5559,0
+UJAN.US,D,20231221,000000,34.36,34.36,34.28,34.31,10169,0
+UJAN.US,D,20231222,000000,34.32,34.38,34.32,34.33,5339,0
+UJAN.US,D,20231226,000000,34.38,34.3899,34.33,34.35,2194,0
+UJAN.US,D,20231227,000000,35.63,35.63,34.34,34.3648,27741,0
+UJAN.US,D,20231228,000000,34.39,34.395,34.35,34.3718,25993,0
+UJAN.US,D,20231229,000000,34.43,34.43,34.3501,34.43,224342,0
+UJAN.US,D,20240102,000000,34.4,34.4,34.2,34.2972,498055,0
+UJAN.US,D,20240103,000000,34.23,34.309,34.12,34.18,153136,0
+UJAN.US,D,20240104,000000,34.18,34.24,34.1,34.12,72256,0
+UJAN.US,D,20240105,000000,34.14,34.25,34.0601,34.16,106894,0
+UJAN.US,D,20240108,000000,34.22,34.42,34.2,34.42,57346,0
+UJAN.US,D,20240109,000000,34.33,34.41,34.3035,34.38,153476,0
+UJAN.US,D,20240110,000000,34.41,34.53,34.3819,34.47,53763,0
+UJAN.US,D,20240111,000000,34.57,34.57,34.3432,34.49,51749,0
+UJAN.US,D,20240112,000000,34.55,34.56,34.4641,34.54,207505,0
+UJAN.US,D,20240116,000000,34.52,34.53,34.367,34.46,98911,0
+UJAN.US,D,20240117,000000,34.39,34.39,34.245,34.38,471897,0
+UJAN.US,D,20240118,000000,34.42,34.54,34.33,34.52,34309,0
+UJAN.US,D,20240119,000000,34.57,34.76,34.55,34.7479,64201,0
+UJAN.US,D,20240122,000000,34.82,34.83,34.75,34.81,265490,0
+UJAN.US,D,20240123,000000,34.89,34.89,34.76,34.8789,33375,0
+UJAN.US,D,20240124,000000,34.89,34.988,34.8115,34.85,52963,0
+UJAN.US,D,20240125,000000,34.86,34.96,34.84,34.9404,50916,0
+UJAN.US,D,20240126,000000,35,35,34.89,34.95,17765,0
+UJAN.US,D,20240129,000000,34.95,35.0498,34.9,35.0498,21073,0
+UJAN.US,D,20240130,000000,35.09,35.09,35,35.06,15242,0
+UJAN.US,D,20240131,000000,35,35,34.7301,34.74,125579,0
+UJAN.US,D,20240201,000000,34.88,34.965,34.7801,34.94,18735,0
+UJAN.US,D,20240202,000000,35.015,35.2199,34.9852,35.1539,10414,0
+UJAN.US,D,20240205,000000,35.18,35.18,35.0175,35.09,11209,0
+UJAN.US,D,20240206,000000,35.14,35.16,35.046,35.16,13347,0
+UJAN.US,D,20240207,000000,35.15,35.309,35.15,35.29,7423,0
+UJAN.US,D,20240208,000000,35.23,35.3,35.23,35.3,7361,0
+UJAN.US,D,20240209,000000,35.335,35.3956,35.3,35.3956,28923,0
+UJAN.US,D,20240212,000000,35.32,35.435,35.32,35.36,20117,0
+UJAN.US,D,20240213,000000,35.14,35.19,34.98,35.105,18438,0
+UJAN.US,D,20240214,000000,35.2,35.28,35.1602,35.27,16698,0
+UJAN.US,D,20240215,000000,35.3139,35.3999,35.2658,35.39,5301,0
+UJAN.US,D,20240216,000000,35.345,35.42,35.31,35.31,5662,0
+UJAN.US,D,20240220,000000,35.31,35.31,35.14,35.24,298380,0
+UJAN.US,D,20240221,000000,35.19,35.245,35.12,35.21,15638,0
+UJAN.US,D,20240222,000000,35.39,35.5728,35.39,35.53,14270,0
+UJAN.US,D,20240223,000000,35.626,35.626,35.53,35.575,16179,0
+UJAN.US,D,20240226,000000,35.57,35.57,35.48,35.48,16166,0
+UJAN.US,D,20240227,000000,35.4801,35.5446,35.48,35.5446,9638,0
+UJAN.US,D,20240228,000000,35.46,35.57,35.46,35.5484,9703,0
+UJAN.US,D,20240229,000000,35.56,35.65,35.5318,35.62,7670,0
+UJAN.US,D,20240301,000000,35.71,35.75,35.65,35.75,29650,0
+UJAN.US,D,20240304,000000,35.66,35.77,35.65,35.65,14876,0
+UJAN.US,D,20240305,000000,35.56,35.59,35.45,35.5482,17600,0
+UJAN.US,D,20240306,000000,35.65,35.71,35.59,35.6206,7275,0
+UJAN.US,D,20240307,000000,35.78,35.7827,35.69,35.7545,12048,0
+UJAN.US,D,20240308,000000,35.77,35.84,35.63,35.64,8597,0
+UJAN.US,D,20240311,000000,35.615,35.67,35.575,35.62,7894,0
+UJAN.US,D,20240312,000000,35.61,35.84,35.61,35.805,8911,0
+UJAN.US,D,20240313,000000,35.8,35.8244,35.77,35.7828,60508,0
+UJAN.US,D,20240314,000000,35.84,35.84,35.695,35.73,6267,0
+UJAN.US,D,20240315,000000,35.73,35.73,35.61,35.62,14435,0
+UJAN.US,D,20240318,000000,35.72,35.8225,35.72,35.7424,7589,0
+UJAN.US,D,20240319,000000,35.76,35.84,35.76,35.8381,6145,0
+UJAN.US,D,20240320,000000,35.86,35.9837,35.8101,35.9624,18422,0
+UJAN.US,D,20240321,000000,35.98,36.0508,35.94,36.0201,56262,0
+UJAN.US,D,20240322,000000,35.95,36.04,35.95,36.01,10636,0
+UJAN.US,D,20240325,000000,36,36,35.94,35.94,13481,0
+UJAN.US,D,20240326,000000,35.91,36,35.91,35.98,14242,0
+UJAN.US,D,20240327,000000,36.09,36.09,35.9301,36.0622,101073,0
+UJAN.US,D,20240328,000000,36.05,36.13,36.05,36.1016,17499,0
+UJAN.US,D,20240401,000000,36.04,36.07,36,36.0566,51248,0
+UJAN.US,D,20240402,000000,35.93,35.9999,35.87,35.9999,9344,0
+UJAN.US,D,20240403,000000,35.89,36.02,35.89,35.94,33502,0
+UJAN.US,D,20240404,000000,36.085,36.1199,35.8002,35.8088,12646,0
+UJAN.US,D,20240405,000000,35.89,36,35.89,35.9616,5988,0
+UJAN.US,D,20240408,000000,35.99,36.0033,35.9301,35.94,16481,0
+UJAN.US,D,20240409,000000,36.02,36.02,35.9001,35.9796,7703,0
+UJAN.US,D,20240410,000000,35.7901,35.88,35.76,35.82,5744,0
+UJAN.US,D,20240411,000000,35.9,36,35.767,35.9641,10493,0
+UJAN.US,D,20240412,000000,35.88,35.88,35.7113,35.7288,3216,0
+UJAN.US,D,20240415,000000,35.88,35.88,35.51,35.5214,9299,0
+UJAN.US,D,20240416,000000,35.51,35.61,35.48,35.49,39467,0
+UJAN.US,D,20240417,000000,35.6053,35.61,35.372,35.4201,8042,0
+UJAN.US,D,20240418,000000,35.415,35.5043,35.3314,35.3681,33405,0
+UJAN.US,D,20240419,000000,35.36,35.3601,35.18,35.2,11805,0
+UJAN.US,D,20240422,000000,35.29,35.52,35.261,35.42,15011,0
+UJAN.US,D,20240423,000000,35.52,35.65,35.515,35.63,7933,0
+UJAN.US,D,20240424,000000,35.65,35.67,35.55,35.63,11553,0
+UJAN.US,D,20240425,000000,35.47,35.59,35.33,35.58,21966,0
+UJAN.US,D,20240426,000000,35.63,35.7999,35.63,35.76,16822,0
+UJAN.US,D,20240429,000000,35.84,35.84,35.72,35.75,8921,0
+UJAN.US,D,20240430,000000,35.7872,35.8099,35.5434,35.5434,14203,0
+UJAN.US,D,20240501,000000,35.505,35.72,35.45,35.45,10997,0
+UJAN.US,D,20240502,000000,35.43,35.6633,35.43,35.6048,2744,0
+UJAN.US,D,20240503,000000,35.83,35.91,35.79,35.88,30384,0
+UJAN.US,D,20240506,000000,35.92,36.05,35.9001,36.05,250571,0
+UJAN.US,D,20240507,000000,36.14,36.14,36.04,36.06,21964,0
+UJAN.US,D,20240508,000000,36.04,36.09,36.0301,36.0865,9973,0
+UJAN.US,D,20240509,000000,36.07,36.166,36.07,36.145,19450,0
+UJAN.US,D,20240510,000000,36.2,36.255,36.1617,36.2099,18629,0
+UJAN.US,D,20240513,000000,36.25,36.25,36.1801,36.2055,6567,0
+UJAN.US,D,20240514,000000,36.2,36.3225,36.2,36.3225,12660,0
+UJAN.US,D,20240515,000000,36.43,36.5109,36.43,36.5109,6108,0
+UJAN.US,D,20240516,000000,36.51,36.53,36.461,36.4975,3848,0
+UJAN.US,D,20240517,000000,36.4501,36.5336,36.4501,36.5183,3209,0
+UJAN.US,D,20240520,000000,36.5792,36.58,36.51,36.51,2093,0
+UJAN.US,D,20240521,000000,36.57,36.62,36.57,36.6082,3586,0
+UJAN.US,D,20240522,000000,36.58,36.595,36.5,36.5545,3552,0
+UJAN.US,D,20240523,000000,36.5955,36.6,36.45,36.47,5140,0
+UJAN.US,D,20240524,000000,36.59,36.5944,36.5,36.5907,11824,0
+UJAN.US,D,20240528,000000,36.69,36.69,36.535,36.61,3268,0
+UJAN.US,D,20240529,000000,36.52,36.55,36.49,36.5019,5663,0
+UJAN.US,D,20240530,000000,36.43,36.53,36.4166,36.4166,9914,0
+UJAN.US,D,20240531,000000,36.46,36.5489,36.28,36.5489,12360,0
+UJAN.US,D,20240603,000000,36.59,36.5997,36.4101,36.56,11154,0
+UJAN.US,D,20240604,000000,36.6,36.6,36.515,36.5999,8654,0
+UJAN.US,D,20240605,000000,36.67,36.7542,36.6215,36.7542,8309,0
+UJAN.US,D,20240606,000000,36.8,36.8,36.72,36.7601,4018,0
+UJAN.US,D,20240607,000000,36.7499,36.8093,36.7201,36.7617,4615,0
+UJAN.US,D,20240610,000000,36.73,36.83,36.73,36.792,13623,0
+UJAN.US,D,20240611,000000,36.7326,36.8497,36.7326,36.825,5931,0
+UJAN.US,D,20240612,000000,36.9,36.99,36.89,36.9675,29174,0
+UJAN.US,D,20240613,000000,36.93,37,36.92,36.9935,10100,0
+UJAN.US,D,20240614,000000,36.99,37.01,36.91,36.9708,9244,0
+UJAN.US,D,20240617,000000,36.94,37.11,36.94,37.0673,427223,0
+UJAN.US,D,20240618,000000,37,37.1188,37,37.09,5753,0
+UJAN.US,D,20240620,000000,37.1,37.16,37,37.0545,8524,0
+UJAN.US,D,20240621,000000,37.01,37.0799,37.01,37.0511,9000,0
+UJAN.US,D,20240624,000000,37.13,37.13,37.035,37.04,19989,0
+UJAN.US,D,20240625,000000,37.03,37.11,37.02,37.11,14893,0
+UJAN.US,D,20240626,000000,37.098,37.11,37.0401,37.1094,16895,0
+UJAN.US,D,20240627,000000,37.125,37.14,37.09,37.121,16086,0
+UJAN.US,D,20240628,000000,37.12,37.225,37.08,37.1096,2933,0
+UJAN.US,D,20240701,000000,37.09,37.1495,37.08,37.14,7155,0
+UJAN.US,D,20240702,000000,37.12,37.227,37.12,37.227,29548,0
+UJAN.US,D,20240703,000000,37.19,37.29,37.19,37.25,40302,0
+UJAN.US,D,20240705,000000,37.18,37.3432,37.18,37.32,72674,0
+UJAN.US,D,20240708,000000,37.33,37.37,37.3001,37.348,31806,0
+UJAN.US,D,20240709,000000,37.36,37.375,37.34,37.36,24949,0
+UJAN.US,D,20240710,000000,37.35,37.45,37.35,37.4369,13450,0
+UJAN.US,D,20240711,000000,37.466,37.466,37.3501,37.37,4909,0
+UJAN.US,D,20240712,000000,37.42,37.505,37.41,37.42,23699,0
+UJAN.US,D,20240715,000000,37.47,37.52,37.44,37.47,6408,0
+UJAN.US,D,20240716,000000,37.49,37.53,37.4718,37.51,30559,0
+UJAN.US,D,20240717,000000,37.41,37.42,37.37,37.37,11181,0
+UJAN.US,D,20240718,000000,37.44,37.44,37.31,37.3222,8124,0
+UJAN.US,D,20240719,000000,37.325,37.3469,37.21,37.2552,14965,0
+UJAN.US,D,20240722,000000,37.41,37.41,37.31,37.3967,13615,0
+UJAN.US,D,20240723,000000,37.41,37.4299,37.38,37.4051,4579,0
+UJAN.US,D,20240724,000000,37.26,37.26,37.0843,37.0843,17756,0
+UJAN.US,D,20240725,000000,37.015,37.21,37.015,37.0452,7048,0
+UJAN.US,D,20240726,000000,37.21,37.27,37.13,37.1941,13733,0
+UJAN.US,D,20240729,000000,37.25,37.28,37.21,37.2308,14791,0
+UJAN.US,D,20240730,000000,37.28,37.29,37.06,37.1815,7447,0
+UJAN.US,D,20240731,000000,37.36,37.3601,37.31,37.3444,11211,0
+UJAN.US,D,20240801,000000,37.4291,37.4291,37.075,37.1584,9959,0
+UJAN.US,D,20240802,000000,36.96,36.96,36.7604,36.857,2551,0
+UJAN.US,D,20240805,000000,36,36.6,35.96,36.2893,41330,0
+UJAN.US,D,20240806,000000,36.47,36.73,36.45,36.5906,40035,0
+UJAN.US,D,20240807,000000,36.82,36.87,36.4389,36.4389,5770,0
+UJAN.US,D,20240808,000000,36.637,36.83,36.61,36.7903,33593,0
+UJAN.US,D,20240809,000000,36.87,36.96,36.83,36.9407,18335,0
+UJAN.US,D,20240812,000000,36.94,37.07,36.94,36.9557,8790,0
+UJAN.US,D,20240813,000000,37.0501,37.2146,37.0501,37.2146,30355,0
+UJAN.US,D,20240814,000000,37.24,37.3299,37.23,37.3278,10928,0
+UJAN.US,D,20240815,000000,37.475,37.54,37.463,37.5072,5293,0
+UJAN.US,D,20240816,000000,37.52,37.6,37.51,37.5561,21875,0
+UJAN.US,D,20240819,000000,37.55,37.6554,37.55,37.6554,10826,0
+UJAN.US,D,20240820,000000,37.625,37.6352,37.59,37.6352,1954,0
+UJAN.US,D,20240821,000000,37.63,37.6571,37.62,37.65,6411,0
+UJAN.US,D,20240822,000000,37.69,37.695,37.56,37.5802,6270,0
+UJAN.US,D,20240823,000000,37.67,37.7293,37.64,37.7293,11663,0
+UJAN.US,D,20240826,000000,37.69,37.739,37.67,37.69,3481,0
+UJAN.US,D,20240827,000000,37.62,37.75,37.62,37.738,5048,0
+UJAN.US,D,20240828,000000,37.7565,37.7565,37.61,37.6807,2366,0
+UJAN.US,D,20240829,000000,37.735,37.785,37.6652,37.68,6421,0
+UJAN.US,D,20240830,000000,37.775,37.8178,37.71,37.8178,1842,0
+UJAN.US,D,20240903,000000,37.755,37.755,37.5211,37.5211,42279,0
+UJAN.US,D,20240904,000000,37.46,37.59,37.46,37.53,13981,0
+UJAN.US,D,20240905,000000,37.48,37.5699,37.4201,37.5034,19677,0
+UJAN.US,D,20240906,000000,37.52,37.52,37.26,37.2754,4135,0
+UJAN.US,D,20240909,000000,37.42,37.431,37.3407,37.431,1751,0
+UJAN.US,D,20240910,000000,37.44,37.5101,37.41,37.5101,6889,0
+UJAN.US,D,20240911,000000,37.46,37.6431,37.2801,37.6431,8460,0
+UJAN.US,D,20240912,000000,37.67,37.7349,37.66,37.7349,51797,0
+UJAN.US,D,20240913,000000,37.75,37.8599,37.75,37.8155,3261,0
+UJAN.US,D,20240916,000000,37.8599,37.8599,37.7601,37.8303,17108,0
+UJAN.US,D,20240917,000000,37.78,37.86,37.77,37.838,3622,0
+UJAN.US,D,20240918,000000,37.79,37.93,37.79,37.8342,10561,0
+UJAN.US,D,20240919,000000,37.97,38.08,37.9101,37.99,28879,0
+UJAN.US,D,20240920,000000,38.09,38.09,37.91,37.975,28266,0
+UJAN.US,D,20240923,000000,37.98,38.0633,37.98,38.0209,3666,0
+UJAN.US,D,20240924,000000,38.01,38.0655,37.9805,38.0655,4917,0
+UJAN.US,D,20240925,000000,37.99,38.09,37.99,38.0403,8429,0
+UJAN.US,D,20240926,000000,38.0212,38.055,37.9901,38.0506,2594,0
+UJAN.US,D,20240927,000000,38.02,38.1248,38.02,38.02,9566,0
+UJAN.US,D,20240930,000000,38.07,38.08,37.99,38.05,4204,0
+UJAN.US,D,20241001,000000,37.9807,38.015,37.93,38.0002,8290,0
+UJAN.US,D,20241002,000000,37.9644,38.0114,37.9401,38.0046,3923,0
+UJAN.US,D,20241003,000000,37.93,37.99,37.92,37.9673,4524,0
+UJAN.US,D,20241004,000000,38.04,38.0801,38,38.0801,2571,0
+UJAN.US,D,20241007,000000,37.9601,38.0391,37.95,37.9825,5642,0
+UJAN.US,D,20241008,000000,38.03,38.1199,38.03,38.0873,1928,0
+UJAN.US,D,20241009,000000,38.098,38.15,38.0701,38.1499,9238,0
+UJAN.US,D,20241010,000000,38.16,38.17,38.095,38.1447,7433,0
+UJAN.US,D,20241011,000000,38.16,38.23,38.16,38.2101,3039,0
+UJAN.US,D,20241014,000000,38.16,38.3099,38.16,38.265,13793,0
+UJAN.US,D,20241015,000000,38.23,38.2956,38.2097,38.2097,3204,0
+UJAN.US,D,20241016,000000,38.16,38.255,38.16,38.22,12699,0
+UJAN.US,D,20241017,000000,38.27,38.3199,38.22,38.2903,18490,0
+UJAN.US,D,20241018,000000,38.27,38.38,38.25,38.3296,5785,0
+UJAN.US,D,20241021,000000,38.3,38.3515,38.2812,38.3318,7157,0
+UJAN.US,D,20241022,000000,38.28,38.35,38.28,38.3437,5392,0
+UJAN.US,D,20241023,000000,37.53,38.3,37.53,38.2457,2486,0
+UJAN.US,D,20241024,000000,38.23,38.31,38.23,38.2653,4134,0
+UJAN.US,D,20241025,000000,38.28,38.3367,38.26,38.3093,4289,0
+UJAN.US,D,20241028,000000,38.3329,38.38,38.2812,38.3298,10489,0
+UJAN.US,D,20241029,000000,39.98,39.98,38.31,38.3534,6355,0
+UJAN.US,D,20241030,000000,38.4,38.4,38.31,38.3528,68633,0
+UJAN.US,D,20241031,000000,38.43,38.43,38.17,38.2125,93331,0
+UJAN.US,D,20241101,000000,38.31,38.31,38.24,38.31,27061,0
+UJAN.US,D,20241104,000000,38.25,38.3212,38.22,38.25,10623,0
+UJAN.US,D,20241105,000000,38.3477,38.38,38.31,38.3563,7247,0
+UJAN.US,D,20241106,000000,38.515,38.57,38.48,38.5452,3387,0
+UJAN.US,D,20241107,000000,38.61,38.6288,38.51,38.5703,8449,0
+UJAN.US,D,20241108,000000,38.5407,38.6414,38.5401,38.5952,7860,0
+UJAN.US,D,20241111,000000,38.56,38.64,38.56,38.6003,14346,0
+UJAN.US,D,20241112,000000,38.625,38.69,38.5507,38.57,14592,0
+UJAN.US,D,20241113,000000,38.6699,38.6699,38.57,38.6149,21093,0
+UJAN.US,D,20241114,000000,38.59,38.6773,38.5756,38.6152,9836,0
+UJAN.US,D,20241115,000000,38.57,38.6294,38.53,38.575,7530,0
+UJAN.US,D,20241118,000000,38.54,38.6199,38.54,38.6103,7134,0
+UJAN.US,D,20241119,000000,38.54,38.6384,38.49,38.6302,11207,0
+UJAN.US,D,20241120,000000,38.62,38.63,38.56,38.6203,8949,0
+UJAN.US,D,20241121,000000,38.75,38.75,38.5906,38.65,7040,0
+UJAN.US,D,20241122,000000,38.675,38.685,38.64,38.685,1779,0
+UJAN.US,D,20241125,000000,38.7,38.8,38.661,38.7049,2909,0
+UJAN.US,D,20241126,000000,38.68,38.7201,38.68,38.7201,3307,0
+UJAN.US,D,20241127,000000,38.7,38.77,38.6809,38.7299,2583,0
+UJAN.US,D,20241129,000000,38.711,38.755,38.711,38.7501,1042,0
+UJAN.US,D,20241202,000000,38.74,38.7999,38.69,38.7602,6275,0
+UJAN.US,D,20241203,000000,38.79,38.7996,38.7383,38.79,2986,0
+UJAN.US,D,20241204,000000,38.79,38.8112,38.76,38.7852,6018,0
+UJAN.US,D,20241205,000000,38.82,38.82,38.7401,38.7749,3291,0
+UJAN.US,D,20241206,000000,38.7934,38.8396,38.7567,38.7952,4389,0
+UJAN.US,D,20241209,000000,38.8465,38.8465,38.7513,38.8002,13198,0
+UJAN.US,D,20241210,000000,38.77,38.809,38.7517,38.805,7693,0
+UJAN.US,D,20241211,000000,38.815,38.87,38.75,38.8152,7861,0
+UJAN.US,D,20241212,000000,38.8003,38.8256,38.78,38.8248,1242,0
+UJAN.US,D,20241213,000000,38.79,38.8592,38.7716,38.8208,4272,0
+UJAN.US,D,20241216,000000,38.8,38.87,38.7941,38.8402,5528,0
+UJAN.US,D,20241217,000000,38.84,38.84,38.78,38.81,4842,0
+UJAN.US,D,20241218,000000,38.8989,38.8989,38.7552,38.7552,12281,0
+UJAN.US,D,20241219,000000,38.8,38.85,38.7355,38.7702,6711,0
+UJAN.US,D,20241220,000000,38.7313,38.8696,38.71,38.83,4826,0
+UJAN.US,D,20241223,000000,38.82,38.8941,38.8,38.855,5195,0
+UJAN.US,D,20241224,000000,38.84,38.9299,38.84,38.875,3587,0
+UJAN.US,D,20241226,000000,38.84,38.9471,38.822,38.87,5370,0
+UJAN.US,D,20241227,000000,38.8883,38.9219,38.88,38.88,2125,0
+UJAN.US,D,20241230,000000,38.85,38.96,38.84,38.9098,72165,0
+UJAN.US,D,20241231,000000,38.84,38.99,38.84,38.95,98463,0
+UJAN.US,D,20250102,000000,39.1,39.1299,38.73,38.92,258065,0
+UJAN.US,D,20250103,000000,39.05,39.16,38.9901,39.1242,93901,0
+UJAN.US,D,20250106,000000,39.29,39.35,39.1386,39.23,32889,0
+UJAN.US,D,20250107,000000,39.26,39.26,38.99,39.04,71659,0
+UJAN.US,D,20250108,000000,38.9999,39.06,38.89,39.0362,43123,0
+UJAN.US,D,20250110,000000,38.9494,38.95,38.69,38.73,108821,0
+UJAN.US,D,20250113,000000,38.63,38.79,38.6101,38.775,44221,0
+UJAN.US,D,20250114,000000,38.85,38.92,38.6906,38.79,29643,0
+UJAN.US,D,20250115,000000,39.0564,39.22,39.03,39.1582,57204,0
+UJAN.US,D,20250116,000000,39.18,39.23,39.13,39.18,37866,0
+UJAN.US,D,20250117,000000,39.32,39.3997,39.27,39.34,76647,0
+UJAN.US,D,20250121,000000,39.35,39.5,39.33,39.475,70939,0
+UJAN.US,D,20250122,000000,39.59,39.62,39.5101,39.5559,18971,0
+UJAN.US,D,20250123,000000,39.57,39.65,39.48,39.59,14426,0
+UJAN.US,D,20250124,000000,39.71,39.72,39.5701,39.66,8058,0
+UJAN.US,D,20250127,000000,39.39,39.42,39.31,39.42,7770,0
+UJAN.US,D,20250128,000000,39.385,39.59,39.35,39.55,11557,0
+UJAN.US,D,20250129,000000,39.51,39.51,39.3594,39.47,20164,0
+UJAN.US,D,20250130,000000,39.5499,39.6,39.4546,39.56,15009,0
+UJAN.US,D,20250131,000000,39.64,39.69,39.4705,39.5,14947,0
+UJAN.US,D,20250203,000000,39.18,39.44,39.16,39.36,18991,0
+UJAN.US,D,20250204,000000,39.3848,39.49,39.37,39.48,17524,0
+UJAN.US,D,20250205,000000,39.44,39.5581,39.38,39.5581,5710,0
+UJAN.US,D,20250206,000000,39.59,39.65,39.52,39.65,6315,0
+UJAN.US,D,20250207,000000,39.52,39.59,39.46,39.49,7266,0
+UJAN.US,D,20250210,000000,39.55,39.6,39.51,39.5652,4281,0
+UJAN.US,D,20250211,000000,39.48,39.62,39.48,39.62,12220,0
+UJAN.US,D,20250212,000000,39.43,39.57,39.43,39.54,17248,0
+UJAN.US,D,20250213,000000,39.54,39.6999,39.48,39.6604,7182,0
+UJAN.US,D,20250214,000000,39.76,39.76,39.6601,39.75,1049052,0
+UJAN.US,D,20250218,000000,37.6,39.78,37.6,39.74,13330,0
+UJAN.US,D,20250219,000000,39.74,39.87,39.695,39.86,24217,0
+UJAN.US,D,20250220,000000,39.6833,39.77,39.6301,39.6801,7909,0
+UJAN.US,D,20250221,000000,39.71,39.72,39.45,39.49,6803,0
+UJAN.US,D,20250224,000000,39.47,39.53,39.37,39.41,13338,0
+UJAN.US,D,20250225,000000,39.32,39.39,39.18,39.32,157391,0
+UJAN.US,D,20250226,000000,39.3768,39.4691,39.24,39.32,85902,0
+UJAN.US,D,20250227,000000,39.4,39.4,39.02,39.02,12668,0
+UJAN.US,D,20250228,000000,39,39.33,38.96,39.33,18203,0
+UJAN.US,D,20250303,000000,39.3267,39.38,38.9,38.9354,25938,0
+UJAN.US,D,20250304,000000,38.835,39.015,38.62,38.72,20366,0
+UJAN.US,D,20250305,000000,38.7499,39.01,38.6656,38.944,17586,0
+UJAN.US,D,20250306,000000,38.6718,38.83,38.55,38.64,10375,0
+UJAN.US,D,20250307,000000,38.6991,38.76,38.4206,38.75,14022,0
+UJAN.US,D,20250310,000000,38.48,38.48,38.079,38.24,109609,0
+UJAN.US,D,20250311,000000,38.1255,38.2548,37.88,38.07,46567,0
+UJAN.US,D,20250312,000000,38.1,38.21,38.05,38.1314,10661,0
+UJAN.US,D,20250313,000000,38.0351,38.055,37.7965,37.87,16894,0
+UJAN.US,D,20250314,000000,38.07,38.27,38.02,38.24,12844,0
+UJAN.US,D,20250317,000000,38.29,38.47,38.16,38.35,11846,0
+UJAN.US,D,20250318,000000,38.21,38.21,38.1153,38.18,19543,0
+UJAN.US,D,20250319,000000,38.22,38.44,38.22,38.3653,11033,0
+UJAN.US,D,20250320,000000,38.3942,38.49,38.25,38.307,30020,0
+UJAN.US,D,20250321,000000,38.2,38.311,38.114,38.311,10151,0
+UJAN.US,D,20250324,000000,38.65,38.693,38.5701,38.693,8578,0
+UJAN.US,D,20250325,000000,38.7,38.76,38.62,38.76,20394,0
+UJAN.US,D,20250326,000000,38.775,38.775,38.39,38.52,15187,0
+UJAN.US,D,20250327,000000,38.43,38.505,38.4,38.4353,6431,0
+UJAN.US,D,20250328,000000,38.4,38.4,37.9901,38.0401,8409,0
+UJAN.US,D,20250331,000000,37.8,38.1416,37.8,38.1416,6347,0
+UJAN.US,D,20250401,000000,38.13,38.26,37.9501,38.22,29198,0
+UJAN.US,D,20250402,000000,38.19,38.415,37.98,38.32,13417,0
+UJAN.US,D,20250403,000000,37.78,37.78,37.51,37.52,75294,0
+UJAN.US,D,20250404,000000,37.13,37.13,36.5379,36.54,154236,0
+UJAN.US,D,20250407,000000,35.92,36.86,35.825,36.5583,118114,0
+UJAN.US,D,20250408,000000,36.94,37.0799,36.08,36.26,52151,0
+UJAN.US,D,20250409,000000,36.325,37.8377,36.1941,37.7137,31648,0
+UJAN.US,D,20250410,000000,37.35,37.41,36.8399,37.1354,52006,0
+UJAN.US,D,20250411,000000,37.22,37.525,37.04,37.4518,17496,0
+UJAN.US,D,20250414,000000,37.725,37.7299,37.52,37.56,13896,0
+UJAN.US,D,20250415,000000,37.71,37.73,37.44,37.47,43113,0
+UJAN.US,D,20250416,000000,37.42,37.44,37.0537,37.18,9279,0
+UJAN.US,D,20250417,000000,37.2089,37.2553,37.14,37.2,14484,0
+UJAN.US,D,20250421,000000,36.99,36.99,36.5801,36.805,15989,0
+UJAN.US,D,20250422,000000,36.96,37.2399,36.96,37.22,22118,0
+UJAN.US,D,20250423,000000,37.68,37.74,37.4014,37.51,21314,0
+UJAN.US,D,20250424,000000,37.42,37.85,37.42,37.85,21507,0
+UJAN.US,D,20250425,000000,37.85,37.97,37.755,37.9494,50368,0
+UJAN.US,D,20250428,000000,37.95,38.04,37.77,37.9201,11453,0
+UJAN.US,D,20250429,000000,37.98,38.1492,37.9643,38.095,13344,0
+UJAN.US,D,20250430,000000,37.91,38.11,37.89,38.11,19188,0
+UJAN.US,D,20250501,000000,38.39,38.4637,38.2563,38.2563,12092,0
+UJAN.US,D,20250502,000000,38.38,38.6,38.38,38.5699,12994,0
+UJAN.US,D,20250505,000000,38.4,38.53,38.3894,38.3894,5947,0
+UJAN.US,D,20250506,000000,38.27,38.37,38.17,38.2775,10883,0
+UJAN.US,D,20250507,000000,38.3,38.37,38.18,38.3241,19583,0
+UJAN.US,D,20250508,000000,38.36,38.65,38.36,38.4568,47378,0
+UJAN.US,D,20250509,000000,38.52,38.56,38.4,38.4242,9585,0
+UJAN.US,D,20250512,000000,38.95,39.05,38.8701,39.008,14213,0
+UJAN.US,D,20250513,000000,39.205,39.27,39.1201,39.235,17658,0
+UJAN.US,D,20250514,000000,39.19,39.23,38.7001,39.2102,6291,0
+UJAN.US,D,20250515,000000,39.13,39.3399,39.13,39.33,8741,0
+UJAN.US,D,20250516,000000,39.34,39.47,39.34,39.4567,8233,0
+UJAN.US,D,20250519,000000,39.44,39.52,39.37,39.4573,6830,0
+UJAN.US,D,20250520,000000,39.4,39.47,39.3,39.4111,13303,0
+UJAN.US,D,20250521,000000,39.36,39.449,39.07,39.1272,4997,0
+UJAN.US,D,20250522,000000,39.1999,39.25,39.0941,39.0953,13671,0
+UJAN.US,D,20250523,000000,38.9799,39.09,38.8985,38.9788,4005,0
+UJAN.US,D,20250527,000000,39.19,39.4,39.19,39.3719,10079,0
+UJAN.US,D,20250528,000000,39.44,39.44,39.2523,39.2523,5873,0
+UJAN.US,D,20250529,000000,39.34,39.3865,39.2401,39.33,8356,0
+UJAN.US,D,20250530,000000,39.33,39.399,39.23,39.373,35235,0
+UJAN.US,D,20250602,000000,39.21,39.4699,39.21,39.4444,11980,0
+UJAN.US,D,20250603,000000,39.47,39.6399,39.4,39.5837,7737,0
+UJAN.US,D,20250604,000000,39.63,39.659,39.5444,39.572,11899,0
+UJAN.US,D,20250605,000000,39.585,39.7,39.4249,39.51,6842,0
+UJAN.US,D,20250606,000000,39.7,39.7399,39.63,39.6834,7215,0
+UJAN.US,D,20250609,000000,39.7,39.77,39.67,39.6906,15250,0
+UJAN.US,D,20250610,000000,39.72,39.82,39.71,39.7901,6005,0
+UJAN.US,D,20250611,000000,39.82,39.85,39.6801,39.8,8481,0
+UJAN.US,D,20250612,000000,39.7,39.86,39.7,39.8116,6785,0
+UJAN.US,D,20250613,000000,39.7271,39.76,39.55,39.5951,5824,0
+UJAN.US,D,20250616,000000,39.81,39.85,39.79,39.79,6956,0
+UJAN.US,D,20250617,000000,39.74,39.766,39.63,39.665,6152,0
+UJAN.US,D,20250618,000000,39.8199,39.8199,39.6441,39.6441,7214,0
+UJAN.US,D,20250620,000000,39.73,39.745,39.5795,39.604,7783,0
+UJAN.US,D,20250623,000000,39.75,39.8331,39.59,39.8331,8143,0
+UJAN.US,D,20250624,000000,39.94,40.13,39.94,40.0675,15179,0
+UJAN.US,D,20250625,000000,40.14,40.14,40.02,40.0695,10033,0
+UJAN.US,D,20250626,000000,40.14,40.26,40.1301,40.2422,21446,0
+UJAN.US,D,20250627,000000,40.3528,40.389,40.2201,40.3467,11687,0
+UJAN.US,D,20250630,000000,40.38,40.4799,40.35,40.4523,42054,0
+UJAN.US,D,20250701,000000,40.42,40.58,40.37,40.37,14226,0
+UJAN.US,D,20250702,000000,40.43,40.5304,40.41,40.5304,1472718,0
+UJAN.US,D,20250703,000000,40.61,40.71,40.61,40.71,14497,0
+UJAN.US,D,20250707,000000,40.64,40.64,40.45,40.5,18678,0
+UJAN.US,D,20250708,000000,40.515,40.5621,40.4901,40.5204,4252,0
+UJAN.US,D,20250709,000000,40.67,40.67,40.565,40.67,3161,0
+UJAN.US,D,20250710,000000,40.64,40.75,40.6301,40.65,27229,0
+UJAN.US,D,20250711,000000,40.625,40.7199,40.5901,40.6462,36877,0
+UJAN.US,D,20250714,000000,40.58,40.7299,40.56,40.6771,4066,0
+UJAN.US,D,20250715,000000,40.7,40.7,40.5901,40.6285,5705,0
+UJAN.US,D,20250716,000000,40.59,40.7199,40.48,40.6758,6159,0
+UJAN.US,D,20250717,000000,40.6001,40.827,40.6001,40.827,6174,0
+UJAN.US,D,20250718,000000,40.7501,40.8389,40.7301,40.75,16309,0
+UJAN.US,D,20250721,000000,40.83,40.901,40.81,40.815,12749,0
+UJAN.US,D,20250722,000000,40.78,40.89,40.75,40.81,10492,0
+UJAN.US,D,20250723,000000,40.85,41.01,40.85,40.9749,8818,0
+UJAN.US,D,20250724,000000,40.991,41.07,40.99,41.0237,3671,0
+UJAN.US,D,20250725,000000,41.03,41.11,41.03,41.0839,3028,0
+UJAN.US,D,20250728,000000,41.135,41.1472,41.0545,41.12,9863,0
+UJAN.US,D,20250729,000000,41.12,41.125,41.05,41.0706,2331,0
+UJAN.US,D,20250730,000000,41.0201,41.13,40.9763,41.03,9233,0
+UJAN.US,D,20250731,000000,41.16,41.18,41.0056,41.0056,11926,0
+UJAN.US,D,20250801,000000,40.685,40.76,40.6,40.6651,13668,0
+UJAN.US,D,20250804,000000,40.9,40.98,40.88,40.9661,6800,0
+UJAN.US,D,20250805,000000,41.03,41.03,40.852,40.905,9220,0
+UJAN.US,D,20250806,000000,40.9,41.0799,40.89,40.9901,8535,0
+UJAN.US,D,20250807,000000,41.12,41.12,40.9401,40.99,7392,0
+UJAN.US,D,20250808,000000,41.2214,41.2214,41.1201,41.1752,2840,0
+UJAN.US,D,20250811,000000,41.22,41.2491,41.1394,41.1394,9821,0
+UJAN.US,D,20250812,000000,41.2999,41.3999,41.201,41.3507,11704,0
+UJAN.US,D,20250813,000000,41.3801,41.42,41.3301,41.42,35288,0
+UJAN.US,D,20250814,000000,41.36,41.4,41.28,41.3903,10392,0
+UJAN.US,D,20250815,000000,41.52,41.52,41.35,41.37,3040,0
+UJAN.US,D,20250818,000000,41.34,41.44,41.33,41.3964,12009,0
+UJAN.US,D,20250819,000000,41.41,41.4299,41.24,41.2917,18187,0
+UJAN.US,D,20250820,000000,41.2248,41.2673,41.08,41.2673,4366,0
+UJAN.US,D,20250821,000000,41.15,41.2299,41.14,41.2086,49563,0
+UJAN.US,D,20250822,000000,41.25,41.5399,41.25,41.4838,21799,0
+UJAN.US,D,20250825,000000,41.5,41.5,41.39,41.47,4466,0
+UJAN.US,D,20250826,000000,41.39,41.49,41.39,41.4844,4014,0
+UJAN.US,D,20250827,000000,41.5,41.56,41.47,41.51,8561,0
+UJAN.US,D,20250828,000000,41.5,41.6299,41.4785,41.59,10103,0
+UJAN.US,D,20250829,000000,41.44,41.5391,41.44,41.47,5498,0
+UJAN.US,D,20250902,000000,41.3445,41.37,41.217,41.34,20774,0
+UJAN.US,D,20250903,000000,41.4101,41.4799,41.38,41.42,13627,0
+UJAN.US,D,20250904,000000,41.5,41.63,41.46,41.59,14713,0
+UJAN.US,D,20250905,000000,41.53,41.68,41.53,41.55,3231,0
+UJAN.US,D,20250908,000000,41.65,41.71,41.5801,41.6292,12754,0
+UJAN.US,D,20250909,000000,41.63,41.7099,41.63,41.66,6379,0
+UJAN.US,D,20250910,000000,41.7899,41.79,41.68,41.7,12549,0
+UJAN.US,D,20250911,000000,41.84,41.8899,41.81,41.83,20888,0
+UJAN.US,D,20250912,000000,41.8908,41.904,41.85,41.86,5120,0
+UJAN.US,D,20250915,000000,41.95,41.95,41.85,41.89,5996,0
+UJAN.US,D,20250916,000000,41.9,41.92,41.82,41.86,14443,0
+UJAN.US,D,20250917,000000,41.86,41.9335,41.81,41.902,19718,0
+UJAN.US,D,20250918,000000,41.89,42,41.8701,41.9549,12471,0
+UJAN.US,D,20250919,000000,41.9307,42.0494,41.93,42.0235,15048,0
+UJAN.US,D,20250922,000000,42,42.1061,41.9919,42.04,15451,0
+UJAN.US,D,20250923,000000,41.9996,42.11,41.94,41.985,28425,0
+UJAN.US,D,20250924,000000,41.97,42.0042,41.9145,41.97,8676,0
+UJAN.US,D,20250925,000000,41.8201,41.9664,41.8201,41.9,7590,0
+UJAN.US,D,20250926,000000,41.96,42.06,41.9455,42.0329,13429,0
+UJAN.US,D,20250929,000000,42.07,42.0859,42.0272,42.0656,2025,0
+UJAN.US,D,20250930,000000,42.045,42.13,42.01,42.1258,28959,0
+UJAN.US,D,20251001,000000,42.07,42.2,42.02,42.165,9475,0
+UJAN.US,D,20251002,000000,42.2001,42.2001,42.09,42.1512,6545,0
+UJAN.US,D,20251003,000000,42.214,42.2499,42.1101,42.1767,6416,0
+UJAN.US,D,20251006,000000,42.18,42.2269,42.16,42.2008,2857,0
+UJAN.US,D,20251007,000000,42.2,42.2199,42.12,42.12,23588,0
+UJAN.US,D,20251008,000000,42.2125,42.27,42.16,42.23,9303,0
+UJAN.US,D,20251009,000000,42.24,42.24,42.17,42.1948,4496,0
+UJAN.US,D,20251010,000000,42.2622,42.2622,41.77,41.77,11092,0
+UJAN.US,D,20251013,000000,41.95,42.11,41.94,42.0668,13220,0
+UJAN.US,D,20251014,000000,41.87,42.17,41.87,42.0199,5824,0
+UJAN.US,D,20251015,000000,42.21,42.21,42.02,42.0664,4668,0
+UJAN.US,D,20251016,000000,42.1747,42.1747,41.858,41.9064,7232,0
+UJAN.US,D,20251017,000000,41.94,42.1099,41.93,42.0979,27125,0
+UJAN.US,D,20251020,000000,42.225,42.32,42.225,42.2607,12563,0
+UJAN.US,D,20251021,000000,42.25,42.3548,42.25,42.32,17814,0
+UJAN.US,D,20251022,000000,42.32,42.32,42.15,42.2336,22009,0
+UJAN.US,D,20251023,000000,42.25,42.38,42.25,42.38,9217,0
+UJAN.US,D,20251024,000000,42.42,42.45,42.4,42.43,12519,0
+UJAN.US,D,20251027,000000,42.5499,42.5499,42.5,42.525,9687,0
+UJAN.US,D,20251028,000000,42.5473,42.58,42.5319,42.5351,68963,0
+UJAN.US,D,20251029,000000,42.54,42.56,42.4502,42.4958,8741,0
+UJAN.US,D,20251030,000000,42.51,42.53,42.42,42.42,29931,0
+UJAN.US,D,20251031,000000,42.49,42.51,42.44,42.49,26806,0
+UJAN.US,D,20251103,000000,42.49,42.52,42.4591,42.49,14205,0
+UJAN.US,D,20251104,000000,42.4,42.44,42.34,42.4001,14960,0
+UJAN.US,D,20251105,000000,42.4265,42.53,42.4,42.4974,20031,0
+UJAN.US,D,20251106,000000,42.475,42.5,42.31,42.3489,15685,0
+UJAN.US,D,20251107,000000,42.23,42.34,42.175,42.34,6323,0
+UJAN.US,D,20251110,000000,42.595,42.64,42.52,42.57,10971,0
+UJAN.US,D,20251111,000000,42.6139,42.6345,42.59,42.6,11658,0
+UJAN.US,D,20251112,000000,42.63,42.6525,42.6,42.6,11292,0
+UJAN.US,D,20251113,000000,42.55,42.55,42.425,42.425,7291,0
+UJAN.US,D,20251114,000000,42.32,42.54,42.32,42.4703,23250,0
+UJAN.US,D,20251117,000000,42.4,42.4552,42.266,42.36,21565,0
+UJAN.US,D,20251118,000000,42.24,42.3299,42.08,42.24,6727,0
+UJAN.US,D,20251119,000000,42.36,42.36,42.1548,42.31,7882,0
+UJAN.US,D,20251120,000000,42.545,42.55,42.02,42.03,12615,0
+UJAN.US,D,20251121,000000,41.99,42.3,41.99,42.2136,2871,0
+UJAN.US,D,20251124,000000,42.38,42.54,42.38,42.49,5987,0
+UJAN.US,D,20251125,000000,42.46,42.6999,42.46,42.6795,5128,0
+UJAN.US,D,20251126,000000,42.7,42.8,42.69,42.765,21031,0
+UJAN.US,D,20251128,000000,42.84,42.85,42.76,42.85,4303,0
+UJAN.US,D,20251201,000000,42.77,42.85,42.77,42.8143,12474,0
+UJAN.US,D,20251202,000000,42.8864,42.8864,42.7977,42.84,7368,0
+UJAN.US,D,20251203,000000,42.87,42.91,42.84,42.91,9289,0
+UJAN.US,D,20251204,000000,42.92,42.95,42.91,42.91,6803,0
+UJAN.US,D,20251205,000000,42.94,42.95,42.91,42.95,12888,0
+UJAN.US,D,20251208,000000,42.95,43.03,42.91,42.9504,16968,0
+UJAN.US,D,20251209,000000,42.9572,43.03,42.92,42.96,16353,0
+UJAN.US,D,20251210,000000,42.9915,43.045,42.93,43,6995,0
+UJAN.US,D,20251211,000000,42.99,43.0799,42.96,43.01,14292,0
+UJAN.US,D,20251212,000000,43.03,43.14,42.98,42.995,12035,0
+UJAN.US,D,20251215,000000,43.0278,43.0618,43,43,11372,0
+UJAN.US,D,20251216,000000,43.0644,43.1,42.971,43.02,4796,0
+UJAN.US,D,20251217,000000,43.0201,43.0202,42.9508,42.9508,4056,0
+UJAN.US,D,20251218,000000,43.0746,43.081,42.99,43.08,16754,0
+UJAN.US,D,20251219,000000,43.1,43.15,43.02,43.11,18332,0
+UJAN.US,D,20251222,000000,43.1201,43.22,43.1201,43.21,18104,0
+UJAN.US,D,20251223,000000,43.19,43.2169,43.19,43.2,16053,0
+UJAN.US,D,20251224,000000,43.2,43.24,43.2,43.22,29519,0
+UJAN.US,D,20251226,000000,43.2,43.269,43.2,43.25,7837,0
+UJAN.US,D,20251229,000000,43.18,43.27,43.16,43.2081,80165,0
+UJAN.US,D,20251230,000000,43.214,43.24,43.2,43.215,7723,0
+UJAN.US,D,20251231,000000,43.2899,43.34,43.18,43.26,113698,0
+UJAN.US,D,20260102,000000,43.385,43.42,43.18,43.32,273039,0
+UJAN.US,D,20260105,000000,43.38,43.465,43.32,43.36,123387,0
+UJAN.US,D,20260106,000000,43.4196,43.55,43.4196,43.54,130559,0
+UJAN.US,D,20260107,000000,43.495,43.58,43.46,43.47,210324,0
+UJAN.US,D,20260108,000000,43.3501,43.51,43.3501,43.485,78156,0
+UJAN.US,D,20260109,000000,43.5296,43.63,43.47,43.605,35870,0
+UJAN.US,D,20260112,000000,43.58,43.66,43.52,43.63,180797,0
+UJAN.US,D,20260113,000000,43.69,43.69,43.52,43.565,34554,0
+UJAN.US,D,20260114,000000,43.49,43.535,43.405,43.52,61590,0
+UJAN.US,D,20260115,000000,43.561,43.67,43.5452,43.5452,25203,0
+UJAN.US,D,20260116,000000,43.575,43.612,43.506,43.565,1424224,0
+UJAN.US,D,20260120,000000,43.33,43.37,43.1,43.17,73531,0
+UJAN.US,D,20260121,000000,43.24,43.46,43.17,43.4,110867,0
+UJAN.US,D,20260122,000000,43.42,43.49,43.41,43.49,51388,0
+UJAN.US,D,20260123,000000,43.48,43.55,43.4001,43.52,32316,0
+UJAN.US,D,20260126,000000,43.598,43.64,43.56,43.62,11246,0
+UJAN.US,D,20260127,000000,43.53,43.69,43.53,43.67,16660,0
+UJAN.US,D,20260128,000000,43.62,43.74,43.592,43.65,31083,0
+UJAN.US,D,20260129,000000,43.61,43.62,43.3564,43.57,23499,0
+UJAN.US,D,20260130,000000,43.62,43.62,43.445,43.55,29659,0
+UJAN.US,D,20260202,000000,43.515,43.72,43.5,43.68,11806,0
+UJAN.US,D,20260203,000000,43.662,43.6878,43.35,43.54,15081,0
+UJAN.US,D,20260204,000000,43.55,43.7,43.307,43.47,83838,0
+UJAN.US,D,20260205,000000,43.29,43.29,43.125,43.16,18690,0
+UJAN.US,D,20260206,000000,43.35,43.59,43.3118,43.59,24040,0
+UJAN.US,D,20260209,000000,43.54,43.72,43.46,43.61,55569,0
+UJAN.US,D,20260210,000000,43.685,43.71,43.57,43.63,36088,0
+UJAN.US,D,20260211,000000,43.7,43.7,43.48,43.614,10435,0
+UJAN.US,D,20260212,000000,43.68,43.68,43.305,43.314,22545,0
+UJAN.US,D,20260213,000000,43.26,43.46,43.23,43.34,28193,0
+UJAN.US,D,20260217,000000,43.34,43.43,43.17,43.3,28395,0
+UJAN.US,D,20260218,000000,43.35,43.56,43.34,43.48,15954,0
diff --git a/daily/us/nyse etfs/2/ujul.us.txt b/daily/us/nyse etfs/2/ujul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c0d4d3dfd4c648f91a319de56a6ea5b172e710a
--- /dev/null
+++ b/daily/us/nyse etfs/2/ujul.us.txt	
@@ -0,0 +1,1890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UJUL.US,D,20180809,000000,24.662,24.672,24.64,24.643,9252,0
+UJUL.US,D,20180810,000000,24.633,24.633,24.555,24.623,3588,0
+UJUL.US,D,20180813,000000,24.623,24.623,24.584,24.584,1436,0
+UJUL.US,D,20180814,000000,24.574,24.574,24.565,24.565,6410,0
+UJUL.US,D,20180815,000000,24.496,24.545,24.496,24.526,11224,0
+UJUL.US,D,20180816,000000,24.565,24.574,24.528,24.574,13231,0
+UJUL.US,D,20180817,000000,24.574,24.586,24.574,24.585,2931,0
+UJUL.US,D,20180820,000000,24.613,24.731,24.599,24.731,4864,0
+UJUL.US,D,20180821,000000,24.749,24.75,24.749,24.75,5433,0
+UJUL.US,D,20180822,000000,24.945,24.945,24.76,24.77,3955,0
+UJUL.US,D,20180823,000000,25.082,25.082,24.584,24.76,2571,0
+UJUL.US,D,20180824,000000,24.76,24.76,24.76,24.76,78,0
+UJUL.US,D,20180827,000000,25.004,25.013,25.004,25.013,1538,0
+UJUL.US,D,20180828,000000,24.955,24.955,24.891,24.906,4288,0
+UJUL.US,D,20180829,000000,24.916,24.974,24.896,24.965,5265,0
+UJUL.US,D,20180830,000000,25.033,25.033,24.731,24.731,2738,0
+UJUL.US,D,20180831,000000,24.847,24.847,24.818,24.828,2512,0
+UJUL.US,D,20180905,000000,24.75,24.75,24.732,24.732,2874,0
+UJUL.US,D,20180906,000000,24.955,24.955,24.785,24.785,2122,0
+UJUL.US,D,20180907,000000,24.818,24.838,24.789,24.818,4994,0
+UJUL.US,D,20180910,000000,25.043,25.043,24.85,24.857,10690,0
+UJUL.US,D,20180911,000000,24.877,24.877,24.877,24.877,2321,0
+UJUL.US,D,20180912,000000,24.828,24.867,24.824,24.857,6302,0
+UJUL.US,D,20180913,000000,24.926,24.926,24.926,24.926,206,0
+UJUL.US,D,20180914,000000,24.904,24.955,24.904,24.945,6551,0
+UJUL.US,D,20180917,000000,24.896,24.896,24.877,24.877,1608,0
+UJUL.US,D,20180918,000000,24.926,24.965,24.926,24.965,972,0
+UJUL.US,D,20180919,000000,24.945,24.984,24.94,24.955,1802,0
+UJUL.US,D,20180920,000000,24.974,24.974,24.974,24.974,653,0
+UJUL.US,D,20180921,000000,24.974,24.974,24.974,24.974,4100,0
+UJUL.US,D,20180924,000000,24.935,24.935,24.935,24.935,1230,0
+UJUL.US,D,20180925,000000,25.002,25.002,25.002,25.002,1025,0
+UJUL.US,D,20180926,000000,25.002,25.002,25.002,25.002,4100,0
+UJUL.US,D,20180927,000000,24.972,24.994,24.972,24.994,1032,0
+UJUL.US,D,20180928,000000,24.946,24.974,24.946,24.974,2877,0
+UJUL.US,D,20181001,000000,24.974,24.974,24.974,24.974,1,0
+UJUL.US,D,20181002,000000,25.013,25.013,24.926,24.926,641,0
+UJUL.US,D,20181003,000000,24.994,25.033,24.984,24.984,680,0
+UJUL.US,D,20181004,000000,24.877,24.877,24.828,24.828,2052,0
+UJUL.US,D,20181005,000000,24.818,24.818,24.818,24.818,2890,0
+UJUL.US,D,20181008,000000,24.818,24.818,24.818,24.818,2,0
+UJUL.US,D,20181009,000000,24.711,24.711,24.711,24.711,2,0
+UJUL.US,D,20181010,000000,24.584,24.584,24.389,24.389,2706,0
+UJUL.US,D,20181011,000000,24.37,24.379,24.253,24.253,531,0
+UJUL.US,D,20181012,000000,24.213,24.36,24.213,24.36,6321,0
+UJUL.US,D,20181015,000000,24.135,24.34,24.135,24.34,1640,0
+UJUL.US,D,20181016,000000,24.34,24.34,24.34,24.34,2,0
+UJUL.US,D,20181017,000000,24.34,24.34,24.34,24.34,4,0
+UJUL.US,D,20181018,000000,24.34,24.34,24.34,24.34,4100,0
+UJUL.US,D,20181019,000000,24.34,24.34,24.34,24.34,5,0
+UJUL.US,D,20181022,000000,24.272,24.272,24.272,24.272,2054,0
+UJUL.US,D,20181023,000000,24.272,24.272,24.272,24.272,4100,0
+UJUL.US,D,20181024,000000,24.032,24.032,24.032,24.032,103,0
+UJUL.US,D,20181025,000000,24.032,24.032,24.032,24.032,1,0
+UJUL.US,D,20181026,000000,23.779,23.838,23.779,23.838,205,0
+UJUL.US,D,20181029,000000,23.838,23.838,23.838,23.838,115,0
+UJUL.US,D,20181030,000000,23.84,23.872,23.84,23.872,719,0
+UJUL.US,D,20181031,000000,24.145,24.148,24.145,24.145,2050,0
+UJUL.US,D,20181101,000000,24.233,24.233,24.187,24.187,2343,0
+UJUL.US,D,20181102,000000,24.204,24.204,23.989,23.989,39404,0
+UJUL.US,D,20181105,000000,23.989,23.989,23.989,23.989,4100,0
+UJUL.US,D,20181106,000000,24.321,24.321,24.321,24.321,206,0
+UJUL.US,D,20181107,000000,24.5,24.5,24.477,24.477,4004,0
+UJUL.US,D,20181108,000000,24.477,24.477,24.477,24.477,241,0
+UJUL.US,D,20181109,000000,24.477,24.477,24.477,24.477,4100,0
+UJUL.US,D,20181112,000000,24.243,24.243,24.243,24.243,205,0
+UJUL.US,D,20181113,000000,24.233,24.233,24.233,24.233,205,0
+UJUL.US,D,20181114,000000,24.145,24.145,24.038,24.038,1826,0
+UJUL.US,D,20181115,000000,24.052,24.165,24.036,24.165,15718,0
+UJUL.US,D,20181116,000000,24.228,24.228,24.228,24.228,205,0
+UJUL.US,D,20181119,000000,24.028,24.028,24.028,24.028,103,0
+UJUL.US,D,20181120,000000,23.823,23.896,23.823,23.896,3630,0
+UJUL.US,D,20181121,000000,23.921,23.921,23.882,23.882,7569,0
+UJUL.US,D,20181123,000000,23.814,23.814,23.814,23.814,295,0
+UJUL.US,D,20181126,000000,23.892,23.892,23.892,23.892,248,0
+UJUL.US,D,20181127,000000,23.999,23.999,23.925,23.925,1200,0
+UJUL.US,D,20181128,000000,23.925,23.925,23.925,23.925,175,0
+UJUL.US,D,20181129,000000,24.253,24.253,24.253,24.253,1185,0
+UJUL.US,D,20181130,000000,24.253,24.253,24.253,24.253,43,0
+UJUL.US,D,20181203,000000,24.455,24.584,24.413,24.554,59269,0
+UJUL.US,D,20181204,000000,24.16,24.16,24.16,24.16,241,0
+UJUL.US,D,20181206,000000,23.96,23.999,23.872,23.926,1886,0
+UJUL.US,D,20181207,000000,24.096,24.106,23.804,23.823,4272,0
+UJUL.US,D,20181210,000000,23.765,23.872,23.696,23.853,318055,0
+UJUL.US,D,20181211,000000,24.028,24.087,23.843,23.862,17118,0
+UJUL.US,D,20181212,000000,23.989,24.067,23.942,23.942,7307,0
+UJUL.US,D,20181213,000000,23.955,23.96,23.882,23.92,369396,0
+UJUL.US,D,20181214,000000,23.838,23.838,23.677,23.686,12651,0
+UJUL.US,D,20181217,000000,23.613,23.696,23.433,23.433,826782,0
+UJUL.US,D,20181218,000000,23.609,23.614,23.517,23.56,13379,0
+UJUL.US,D,20181219,000000,23.656,23.657,23.404,23.481,9599,0
+UJUL.US,D,20181220,000000,23.306,23.453,23.228,23.345,94378,0
+UJUL.US,D,20181221,000000,23.344,23.344,23.124,23.124,36133,0
+UJUL.US,D,20181224,000000,23.179,23.199,23.048,23.048,32006,0
+UJUL.US,D,20181226,000000,23.014,23.335,22.994,23.335,259217,0
+UJUL.US,D,20181227,000000,23.179,23.3,23.082,23.3,28743,0
+UJUL.US,D,20181228,000000,23.384,23.384,23.306,23.347,15819,0
+UJUL.US,D,20181231,000000,23.511,23.511,23.14,23.179,214432,0
+UJUL.US,D,20190102,000000,23.161,23.423,23.14,23.179,96402,0
+UJUL.US,D,20190103,000000,23.17,23.17,23.033,23.077,12568,0
+UJUL.US,D,20190104,000000,23.501,23.501,23.218,23.321,18509,0
+UJUL.US,D,20190107,000000,23.423,23.423,23.306,23.381,8144,0
+UJUL.US,D,20190108,000000,23.414,23.462,23.397,23.437,3307,0
+UJUL.US,D,20190109,000000,23.511,23.511,23.472,23.51,9925,0
+UJUL.US,D,20190110,000000,23.53,23.57,23.441,23.56,26223,0
+UJUL.US,D,20190111,000000,23.735,23.735,23.472,23.511,30195,0
+UJUL.US,D,20190114,000000,23.55,23.55,23.414,23.449,5841,0
+UJUL.US,D,20190115,000000,23.735,23.735,23.511,23.54,23973,0
+UJUL.US,D,20190116,000000,23.56,23.579,23.482,23.55,69079,0
+UJUL.US,D,20190117,000000,23.55,23.628,23.511,23.597,11442,0
+UJUL.US,D,20190118,000000,23.714,23.765,23.609,23.714,40625,0
+UJUL.US,D,20190122,000000,23.931,23.931,23.531,23.561,7586,0
+UJUL.US,D,20190123,000000,23.774,23.774,23.579,23.667,10805,0
+UJUL.US,D,20190124,000000,23.921,23.921,23.589,23.614,22706,0
+UJUL.US,D,20190125,000000,23.696,23.755,23.687,23.717,12425,0
+UJUL.US,D,20190128,000000,23.609,23.667,23.599,23.667,11717,0
+UJUL.US,D,20190129,000000,23.657,23.657,23.57,23.614,19680,0
+UJUL.US,D,20190130,000000,23.667,23.783,23.667,23.765,2093,0
+UJUL.US,D,20190131,000000,23.875,23.911,23.85,23.893,8541,0
+UJUL.US,D,20190201,000000,23.96,23.96,23.846,23.905,19101,0
+UJUL.US,D,20190204,000000,23.877,23.95,23.872,23.95,6212,0
+UJUL.US,D,20190205,000000,24.009,24.038,23.931,23.979,20680,0
+UJUL.US,D,20190206,000000,23.965,24.009,23.965,23.984,11131,0
+UJUL.US,D,20190207,000000,23.93,23.95,23.791,23.859,39945,0
+UJUL.US,D,20190208,000000,23.78,23.95,23.78,23.935,175418,0
+UJUL.US,D,20190211,000000,24.155,24.155,23.926,23.955,32366,0
+UJUL.US,D,20190212,000000,24.096,24.126,24.089,24.091,9863,0
+UJUL.US,D,20190213,000000,24.174,24.204,24.13,24.13,14996,0
+UJUL.US,D,20190214,000000,24.096,24.145,24.067,24.115,2996,0
+UJUL.US,D,20190215,000000,24.194,24.248,24.19,24.248,2367,0
+UJUL.US,D,20190219,000000,24.25,24.321,24.25,24.27,3478,0
+UJUL.US,D,20190220,000000,24.243,24.321,24.243,24.29,926,0
+UJUL.US,D,20190221,000000,24.233,24.253,24.184,24.234,4630,0
+UJUL.US,D,20190222,000000,24.33,24.33,24.262,24.282,7216,0
+UJUL.US,D,20190225,000000,24.467,24.467,24.332,24.332,3655,0
+UJUL.US,D,20190226,000000,24.34,24.37,24.321,24.325,1010,0
+UJUL.US,D,20190227,000000,24.233,24.331,24.233,24.303,9495,0
+UJUL.US,D,20190228,000000,24.34,24.34,24.253,24.253,3062,0
+UJUL.US,D,20190301,000000,24.292,24.37,24.292,24.355,2816,0
+UJUL.US,D,20190304,000000,24.379,24.416,23.999,24.249,24488,0
+UJUL.US,D,20190305,000000,24.282,24.282,24.255,24.255,2265,0
+UJUL.US,D,20190306,000000,24.174,24.204,24.153,24.153,1755,0
+UJUL.US,D,20190307,000000,24.044,24.057,24.03,24.041,1252,0
+UJUL.US,D,20190308,000000,23.989,24.003,23.96,24.003,3204,0
+UJUL.US,D,20190311,000000,24.34,24.34,24.116,24.223,89739,0
+UJUL.US,D,20190312,000000,24.252,24.311,24.248,24.253,36690,0
+UJUL.US,D,20190313,000000,24.321,24.389,24.321,24.364,14670,0
+UJUL.US,D,20190314,000000,24.311,24.335,24.311,24.325,1049,0
+UJUL.US,D,20190315,000000,24.36,24.428,24.357,24.357,7496,0
+UJUL.US,D,20190318,000000,24.516,24.516,24.448,24.463,2868,0
+UJUL.US,D,20190319,000000,24.497,24.574,24.448,24.451,7780,0
+UJUL.US,D,20190320,000000,24.399,24.531,24.379,24.435,1503,0
+UJUL.US,D,20190321,000000,24.662,24.662,24.482,24.607,3423,0
+UJUL.US,D,20190322,000000,24.545,24.545,24.316,24.316,5946,0
+UJUL.US,D,20190325,000000,24.301,24.34,24.265,24.34,848,0
+UJUL.US,D,20190326,000000,24.711,24.711,24.35,24.363,6380,0
+UJUL.US,D,20190327,000000,24.292,24.313,24.272,24.272,2538,0
+UJUL.US,D,20190328,000000,24.37,24.389,24.311,24.389,2296,0
+UJUL.US,D,20190329,000000,24.447,24.481,24.406,24.481,43869,0
+UJUL.US,D,20190401,000000,24.638,24.74,24.579,24.72,10833,0
+UJUL.US,D,20190402,000000,24.685,24.711,24.685,24.698,4496,0
+UJUL.US,D,20190403,000000,24.701,24.718,24.701,24.718,468,0
+UJUL.US,D,20190404,000000,24.75,24.799,24.75,24.789,9613,0
+UJUL.US,D,20190405,000000,24.877,24.916,24.867,24.887,5174,0
+UJUL.US,D,20190408,000000,24.882,24.916,24.882,24.904,3164,0
+UJUL.US,D,20190409,000000,24.809,24.84,24.772,24.772,9590,0
+UJUL.US,D,20190410,000000,24.867,24.867,24.818,24.846,3183,0
+UJUL.US,D,20190411,000000,24.867,24.867,24.85,24.85,11726,0
+UJUL.US,D,20190412,000000,24.961,24.974,24.94,24.971,2211,0
+UJUL.US,D,20190415,000000,24.887,24.944,24.887,24.944,1147,0
+UJUL.US,D,20190416,000000,24.984,24.994,24.936,24.941,3188,0
+UJUL.US,D,20190417,000000,24.906,24.929,24.906,24.929,875,0
+UJUL.US,D,20190418,000000,24.896,24.952,24.896,24.938,2320,0
+UJUL.US,D,20190422,000000,24.877,24.974,24.877,24.955,2538,0
+UJUL.US,D,20190423,000000,24.974,25.149,24.974,25.149,1626,0
+UJUL.US,D,20190424,000000,25.14,25.14,25.121,25.121,2548,0
+UJUL.US,D,20190425,000000,25.043,25.141,25.043,25.122,1286,0
+UJUL.US,D,20190426,000000,25.121,25.158,25.111,25.158,26086,0
+UJUL.US,D,20190429,000000,25.238,25.267,25.228,25.234,49041,0
+UJUL.US,D,20190430,000000,25.052,25.228,25.052,25.218,13610,0
+UJUL.US,D,20190501,000000,25.179,25.257,25.087,25.087,10995,0
+UJUL.US,D,20190502,000000,25.043,25.043,24.867,24.972,1054,0
+UJUL.US,D,20190503,000000,25.092,25.179,25.092,25.179,1291,0
+UJUL.US,D,20190506,000000,25.14,25.14,25.103,25.103,169,0
+UJUL.US,D,20190507,000000,24.818,24.818,24.692,24.815,1289406,0
+UJUL.US,D,20190508,000000,24.79,24.79,24.79,24.79,29,0
+UJUL.US,D,20190509,000000,24.809,24.809,24.51,24.726,50374,0
+UJUL.US,D,20190510,000000,24.584,24.751,24.584,24.751,1851,0
+UJUL.US,D,20190513,000000,24.371,24.383,24.291,24.321,5632,0
+UJUL.US,D,20190514,000000,24.301,24.552,24.301,24.481,10487,0
+UJUL.US,D,20190515,000000,24.547,24.608,24.389,24.547,2457,0
+UJUL.US,D,20190516,000000,24.672,24.779,24.643,24.69,3972,0
+UJUL.US,D,20190517,000000,24.604,24.604,24.594,24.594,106,0
+UJUL.US,D,20190520,000000,24.53,24.53,24.433,24.433,1054,0
+UJUL.US,D,20190521,000000,24.594,24.612,24.545,24.612,6866,0
+UJUL.US,D,20190522,000000,24.467,24.565,24.467,24.539,673,0
+UJUL.US,D,20190523,000000,24.272,24.298,24.222,24.298,1626,0
+UJUL.US,D,20190524,000000,24.302,24.36,24.302,24.309,6144,0
+UJUL.US,D,20190528,000000,24.506,24.506,24.179,24.179,1906,0
+UJUL.US,D,20190529,000000,24.018,24.046,24.018,24.046,326,0
+UJUL.US,D,20190530,000000,24.057,24.077,24.009,24.033,2506,0
+UJUL.US,D,20190531,000000,23.902,23.921,23.844,23.844,87263,0
+UJUL.US,D,20190603,000000,23.794,23.823,23.718,23.769,356625,0
+UJUL.US,D,20190604,000000,23.863,24.09,23.863,24.09,11662,0
+UJUL.US,D,20190605,000000,24.116,24.257,24.116,24.255,2327,0
+UJUL.US,D,20190606,000000,24.236,24.37,24.236,24.37,1116,0
+UJUL.US,D,20190607,000000,24.662,24.662,24.609,24.609,4710,0
+UJUL.US,D,20190610,000000,24.799,24.799,24.712,24.712,1252,0
+UJUL.US,D,20190611,000000,24.684,24.714,24.684,24.703,3612,0
+UJUL.US,D,20190612,000000,24.652,24.656,24.639,24.639,206,0
+UJUL.US,D,20190613,000000,24.731,24.731,24.652,24.69,5511,0
+UJUL.US,D,20190614,000000,24.721,24.721,24.721,24.721,449,0
+UJUL.US,D,20190617,000000,24.711,24.77,24.711,24.74,883,0
+UJUL.US,D,20190618,000000,25.023,25.023,24.932,24.932,360856,0
+UJUL.US,D,20190619,000000,24.944,25.032,24.944,25.032,781,0
+UJUL.US,D,20190620,000000,25.189,25.291,25.181,25.275,88086,0
+UJUL.US,D,20190621,000000,25.194,25.257,25.194,25.227,873,0
+UJUL.US,D,20190624,000000,25.213,25.218,25.179,25.212,1639,0
+UJUL.US,D,20190625,000000,25.17,25.17,24.972,24.972,1503,0
+UJUL.US,D,20190626,000000,25.052,25.052,24.935,24.951,14408,0
+UJUL.US,D,20190627,000000,24.848,25.101,24.848,25.033,258241,0
+UJUL.US,D,20190628,000000,25.267,25.267,25.062,25.179,113504,0
+UJUL.US,D,20190701,000000,25.248,25.324,25.189,25.218,65323,0
+UJUL.US,D,20190702,000000,25.257,25.277,25.218,25.277,159310,0
+UJUL.US,D,20190703,000000,25.306,25.345,25.296,25.336,21466,0
+UJUL.US,D,20190705,000000,25.501,25.501,25.267,25.374,11543,0
+UJUL.US,D,20190708,000000,25.267,25.316,25.218,25.252,181573,0
+UJUL.US,D,20190709,000000,25.262,25.335,25.262,25.335,21452,0
+UJUL.US,D,20190710,000000,25.199,25.365,25.199,25.365,4774,0
+UJUL.US,D,20190711,000000,25.36,25.404,25.34,25.365,72842,0
+UJUL.US,D,20190712,000000,25.774,25.774,25.355,25.418,29282,0
+UJUL.US,D,20190715,000000,25.375,25.442,25.375,25.434,8262,0
+UJUL.US,D,20190716,000000,25.452,25.462,25.365,25.408,22936,0
+UJUL.US,D,20190717,000000,25.375,25.375,25.332,25.332,4353,0
+UJUL.US,D,20190718,000000,25.311,25.394,25.296,25.369,8404,0
+UJUL.US,D,20190719,000000,25.396,25.433,25.296,25.355,13874,0
+UJUL.US,D,20190722,000000,25.365,25.374,25.306,25.374,23632,0
+UJUL.US,D,20190723,000000,25.419,25.457,25.389,25.443,8754,0
+UJUL.US,D,20190724,000000,25.521,25.521,25.449,25.477,3150,0
+UJUL.US,D,20190725,000000,25.365,25.472,25.365,25.438,21163,0
+UJUL.US,D,20190726,000000,25.521,25.537,25.511,25.526,5878,0
+UJUL.US,D,20190729,000000,25.521,25.55,25.472,25.55,2738,0
+UJUL.US,D,20190730,000000,25.365,25.501,25.365,25.463,6177,0
+UJUL.US,D,20190731,000000,25.463,25.463,25.345,25.36,1843,0
+UJUL.US,D,20190801,000000,25.345,25.462,25.265,25.306,8909,0
+UJUL.US,D,20190802,000000,25.218,25.228,25.15,25.158,36738,0
+UJUL.US,D,20190805,000000,24.936,24.936,24.858,24.858,1228,0
+UJUL.US,D,20190806,000000,25.121,25.121,24.999,24.999,2139,0
+UJUL.US,D,20190807,000000,24.976,25.023,24.976,25.023,113,0
+UJUL.US,D,20190808,000000,25.131,25.215,25.131,25.215,217,0
+UJUL.US,D,20190809,000000,25.306,25.306,25.164,25.164,311,0
+UJUL.US,D,20190812,000000,25.043,25.13,25.033,25.045,1025,0
+UJUL.US,D,20190813,000000,24.828,25.238,24.828,25.165,3027,0
+UJUL.US,D,20190814,000000,25.025,25.032,24.912,24.912,2697,0
+UJUL.US,D,20190815,000000,24.869,24.941,24.869,24.941,4971,0
+UJUL.US,D,20190816,000000,25.008,25.062,25.008,25.062,2107,0
+UJUL.US,D,20190819,000000,25.365,25.365,25.177,25.184,7743,0
+UJUL.US,D,20190820,000000,25.155,25.16,25.131,25.132,2820,0
+UJUL.US,D,20190821,000000,25.214,25.214,25.16,25.194,6134,0
+UJUL.US,D,20190822,000000,25.212,25.23,25.179,25.23,4589,0
+UJUL.US,D,20190823,000000,25.16,25.16,24.862,24.862,443,0
+UJUL.US,D,20190826,000000,25.005,25.043,24.974,25.041,1567,0
+UJUL.US,D,20190827,000000,25.072,25.072,24.961,25.014,2607,0
+UJUL.US,D,20190828,000000,25.101,25.101,25.061,25.061,3217,0
+UJUL.US,D,20190829,000000,25.121,25.228,25.121,25.187,4511,0
+UJUL.US,D,20190830,000000,25.194,25.194,25.165,25.189,4235,0
+UJUL.US,D,20190903,000000,25.083,25.118,25.082,25.116,2977,0
+UJUL.US,D,20190904,000000,25.199,25.262,25.179,25.262,4245,0
+UJUL.US,D,20190905,000000,25.39,25.397,25.39,25.394,669,0
+UJUL.US,D,20190906,000000,25.395,25.395,25.395,25.395,42,0
+UJUL.US,D,20190909,000000,25.452,25.452,25.365,25.433,3112,0
+UJUL.US,D,20190910,000000,25.413,25.413,25.326,25.365,6730,0
+UJUL.US,D,20190911,000000,25.472,25.491,25.472,25.491,13165,0
+UJUL.US,D,20190912,000000,25.491,25.56,25.491,25.54,302976,0
+UJUL.US,D,20190913,000000,25.526,25.53,25.506,25.506,2731,0
+UJUL.US,D,20190916,000000,25.496,25.511,25.496,25.496,2155,0
+UJUL.US,D,20190917,000000,25.489,25.501,25.472,25.501,4136,0
+UJUL.US,D,20190918,000000,25.477,25.498,25.433,25.498,2805,0
+UJUL.US,D,20190919,000000,25.531,25.531,25.506,25.506,6461,0
+UJUL.US,D,20190920,000000,25.483,25.531,25.452,25.452,2015,0
+UJUL.US,D,20190923,000000,25.453,25.453,25.453,25.453,18,0
+UJUL.US,D,20190924,000000,25.287,25.404,25.287,25.37,4600,0
+UJUL.US,D,20190925,000000,25.409,25.452,25.374,25.452,5046,0
+UJUL.US,D,20190926,000000,25.389,25.413,25.389,25.413,428,0
+UJUL.US,D,20190927,000000,25.43,25.43,25.326,25.363,3286,0
+UJUL.US,D,20190930,000000,25.429,25.433,25.418,25.418,215,0
+UJUL.US,D,20191001,000000,25.452,25.452,25.316,25.316,8663,0
+UJUL.US,D,20191002,000000,25.189,25.218,25.131,25.155,13757,0
+UJUL.US,D,20191003,000000,25.17,25.214,25.111,25.214,5799,0
+UJUL.US,D,20191004,000000,25.325,25.373,25.325,25.373,1283,0
+UJUL.US,D,20191007,000000,25.347,25.347,25.347,25.347,90,0
+UJUL.US,D,20191008,000000,25.267,25.267,25.19,25.19,400,0
+UJUL.US,D,20191009,000000,25.248,25.294,25.199,25.294,14790,0
+UJUL.US,D,20191010,000000,25.348,25.384,25.326,25.331,2158,0
+UJUL.US,D,20191011,000000,25.505,25.522,25.46,25.46,17628,0
+UJUL.US,D,20191014,000000,25.404,25.428,25.404,25.428,1470,0
+UJUL.US,D,20191015,000000,25.521,25.589,25.521,25.544,566,0
+UJUL.US,D,20191016,000000,25.506,25.506,25.506,25.506,42,0
+UJUL.US,D,20191017,000000,25.533,25.535,25.511,25.535,4255,0
+UJUL.US,D,20191018,000000,25.506,25.506,25.506,25.506,42,0
+UJUL.US,D,20191021,000000,25.56,25.579,25.54,25.579,5555,0
+UJUL.US,D,20191022,000000,25.545,25.545,25.535,25.535,576,0
+UJUL.US,D,20191023,000000,25.578,25.578,25.546,25.546,983,0
+UJUL.US,D,20191024,000000,25.521,25.589,25.521,25.563,10780,0
+UJUL.US,D,20191025,000000,25.404,25.622,25.404,25.606,2772,0
+UJUL.US,D,20191028,000000,25.648,25.66,25.648,25.66,409,0
+UJUL.US,D,20191029,000000,25.647,25.647,25.647,25.647,46,0
+UJUL.US,D,20191030,000000,25.661,25.697,25.661,25.697,2700,0
+UJUL.US,D,20191031,000000,25.618,25.639,25.618,25.639,563,0
+UJUL.US,D,20191101,000000,25.755,25.755,25.755,25.755,824,0
+UJUL.US,D,20191104,000000,25.823,25.823,25.794,25.794,205,0
+UJUL.US,D,20191105,000000,25.765,25.774,25.765,25.77,1752,0
+UJUL.US,D,20191106,000000,25.745,25.813,25.745,25.784,986,0
+UJUL.US,D,20191107,000000,25.862,25.862,25.789,25.789,55019,0
+UJUL.US,D,20191108,000000,25.789,25.819,25.789,25.819,105,0
+UJUL.US,D,20191111,000000,25.696,25.817,25.696,25.817,2100,0
+UJUL.US,D,20191112,000000,25.829,25.835,25.823,25.834,1877,0
+UJUL.US,D,20191113,000000,25.848,25.848,25.848,25.848,42,0
+UJUL.US,D,20191114,000000,25.813,25.843,25.813,25.843,122,0
+UJUL.US,D,20191115,000000,25.862,25.921,25.862,25.921,6902,0
+UJUL.US,D,20191118,000000,25.937,25.95,25.937,25.95,322,0
+UJUL.US,D,20191119,000000,25.04,25.04,24.97,24.9729,2782,0
+UJUL.US,D,20191120,000000,24.92,24.9272,24.89,24.9091,14737,0
+UJUL.US,D,20191121,000000,24.92,24.97,24.8806,24.9221,14551,0
+UJUL.US,D,20191122,000000,24.934,24.99,24.88,24.945,3898,0
+UJUL.US,D,20191125,000000,25.04,25.04,25.005,25.005,1766,0
+UJUL.US,D,20191126,000000,24.9932,25.02,24.9932,25.005,4256,0
+UJUL.US,D,20191127,000000,25.029,25.045,25.029,25.045,594,0
+UJUL.US,D,20191202,000000,24.984,24.984,24.91,24.9388,7455,0
+UJUL.US,D,20191203,000000,24.88,24.885,24.88,24.885,171,0
+UJUL.US,D,20191204,000000,24.94,24.9443,24.9178,24.9443,3651,0
+UJUL.US,D,20191205,000000,24.955,24.955,24.955,24.955,38,0
+UJUL.US,D,20191206,000000,25.01,25.045,25.01,25.045,3040,0
+UJUL.US,D,20191209,000000,25.0001,25.0201,25.0001,25.0201,279,0
+UJUL.US,D,20191210,000000,24.89,25.0053,24.89,25.0053,3119,0
+UJUL.US,D,20191211,000000,24.991,25.025,24.991,25.025,667,0
+UJUL.US,D,20191212,000000,25.0808,25.0903,25.0808,25.0903,133,0
+UJUL.US,D,20191213,000000,25.14,25.14,25.1,25.1,102,0
+UJUL.US,D,20191216,000000,25.45,25.45,25.185,25.185,759,0
+UJUL.US,D,20191217,000000,25.185,25.185,25.185,25.185,38,0
+UJUL.US,D,20191218,000000,25.21,25.21,25.1594,25.175,1958,0
+UJUL.US,D,20191219,000000,25.2004,25.2154,25.2004,25.21,3290,0
+UJUL.US,D,20191220,000000,25.201,25.22,25.201,25.215,671,0
+UJUL.US,D,20191223,000000,25.2291,25.2291,25.2177,25.225,843,0
+UJUL.US,D,20191224,000000,25.14,25.2102,25.14,25.2102,21625,0
+UJUL.US,D,20191226,000000,25.23,25.3,25.23,25.23,23648,0
+UJUL.US,D,20191227,000000,25.2445,25.245,25.2301,25.245,505,0
+UJUL.US,D,20191230,000000,25.235,25.235,25.195,25.195,7920,0
+UJUL.US,D,20191231,000000,25.21,25.21,25.2,25.21,3182,0
+UJUL.US,D,20200102,000000,25.2752,25.28,25.235,25.28,4992,0
+UJUL.US,D,20200103,000000,25.28,25.28,25.23,25.2584,1448,0
+UJUL.US,D,20200106,000000,25.29,25.29,25.249,25.2755,956,0
+UJUL.US,D,20200107,000000,25.24,25.27,25.24,25.27,254,0
+UJUL.US,D,20200108,000000,25.295,25.3168,25.25,25.3168,760,0
+UJUL.US,D,20200109,000000,25.3355,25.365,25.3355,25.365,575,0
+UJUL.US,D,20200110,000000,25.38,25.38,25.35,25.35,10669,0
+UJUL.US,D,20200113,000000,25.34,25.4099,25.34,25.38,39694,0
+UJUL.US,D,20200114,000000,25.38,25.395,25.35,25.3702,24819,0
+UJUL.US,D,20200115,000000,25.37,25.39,25.37,25.39,319,0
+UJUL.US,D,20200116,000000,25.46,25.46,25.39,25.435,2510,0
+UJUL.US,D,20200117,000000,25.42,25.45,25.42,25.45,12912,0
+UJUL.US,D,20200121,000000,25.43,25.4369,25.42,25.435,5310,0
+UJUL.US,D,20200122,000000,25.43,25.475,25.43,25.465,2131,0
+UJUL.US,D,20200123,000000,25.44,25.44,25.44,25.44,5,0
+UJUL.US,D,20200124,000000,25.41,25.4516,25.36,25.3798,2746,0
+UJUL.US,D,20200127,000000,25.32,25.32,25.29,25.29,161,0
+UJUL.US,D,20200128,000000,25.26,25.4,25.26,25.3698,1546,0
+UJUL.US,D,20200129,000000,25.3698,25.3698,25.3698,25.3698,4,0
+UJUL.US,D,20200130,000000,25.345,25.3601,25.345,25.3601,298,0
+UJUL.US,D,20200131,000000,25.2656,25.2656,25.2364,25.2576,981,0
+UJUL.US,D,20200203,000000,25.311,25.3363,25.31,25.31,3521,0
+UJUL.US,D,20200204,000000,25.39,25.4412,25.38,25.4255,9755,0
+UJUL.US,D,20200205,000000,25.52,25.52,25.43,25.4902,3857,0
+UJUL.US,D,20200206,000000,25.46,25.53,25.46,25.5,13964,0
+UJUL.US,D,20200207,000000,25.5009,25.501,25.47,25.485,1640,0
+UJUL.US,D,20200210,000000,25.46,25.5101,25.46,25.5101,2752,0
+UJUL.US,D,20200211,000000,25.53,25.5489,25.5,25.535,5581,0
+UJUL.US,D,20200212,000000,25.51,25.57,25.51,25.57,5968,0
+UJUL.US,D,20200213,000000,25.56,25.56,25.5275,25.5364,11360,0
+UJUL.US,D,20200214,000000,25.54,25.5721,25.53,25.55,2603,0
+UJUL.US,D,20200218,000000,25.6,25.6,25.53,25.58,3131,0
+UJUL.US,D,20200219,000000,25.56,25.615,25.552,25.615,5239,0
+UJUL.US,D,20200220,000000,25.64,25.64,25.5,25.5628,4474,0
+UJUL.US,D,20200221,000000,25.61,25.61,25.46,25.4861,11260,0
+UJUL.US,D,20200224,000000,25.25,25.2592,25.25,25.2592,312,0
+UJUL.US,D,20200225,000000,24.97,24.9789,24.9201,24.9789,1500,0
+UJUL.US,D,20200226,000000,24.93,24.9637,24.91,24.9402,2112,0
+UJUL.US,D,20200227,000000,24.622,24.87,24.4926,24.4926,2856,0
+UJUL.US,D,20200228,000000,24.17,24.4,24.145,24.3442,72063,0
+UJUL.US,D,20200302,000000,24.53,24.9846,24.53,24.9564,33519,0
+UJUL.US,D,20200303,000000,24.79,24.89,24.53,24.6263,36518,0
+UJUL.US,D,20200304,000000,25.04,25.1022,25.04,25.1022,319,0
+UJUL.US,D,20200305,000000,24.81,24.81,24.59,24.6902,2419,0
+UJUL.US,D,20200306,000000,24.57,24.6099,24.3664,24.587,9893,0
+UJUL.US,D,20200309,000000,23.9026,23.9026,23.9026,23.9026,160,0
+UJUL.US,D,20200310,000000,23.98,24.2766,23.88,24.2766,10217,0
+UJUL.US,D,20200311,000000,24.0275,24.0275,23.71,23.8963,1173,0
+UJUL.US,D,20200312,000000,23.5,23.525,23.0201,23.0201,218713,0
+UJUL.US,D,20200313,000000,23.02,24,23,24,104226,0
+UJUL.US,D,20200316,000000,22.41,23.27,22.41,22.6392,22046,0
+UJUL.US,D,20200317,000000,22.32,23.1465,22.32,23.03,67318,0
+UJUL.US,D,20200318,000000,22.64,22.79,21.9232,22.51,73679,0
+UJUL.US,D,20200319,000000,22.0952,22.85,22.0409,22.6348,1088659,0
+UJUL.US,D,20200320,000000,22.53,22.92,22,22,978763,0
+UJUL.US,D,20200323,000000,22.02,22.455,21.89,22.1526,60923,0
+UJUL.US,D,20200324,000000,22.45,23.09,22.05,23.09,153684,0
+UJUL.US,D,20200325,000000,23.0001,23.28,22.525,22.99,60381,0
+UJUL.US,D,20200326,000000,23.12,24.13,23.0065,23.35,65345,0
+UJUL.US,D,20200327,000000,23.12,23.17,23.0149,23.064,13164,0
+UJUL.US,D,20200330,000000,23.14,23.34,23.035,23.3161,22310,0
+UJUL.US,D,20200331,000000,23.4,23.53,23.02,23.02,72417,0
+UJUL.US,D,20200401,000000,23,23,22.56,22.6999,22970,0
+UJUL.US,D,20200402,000000,22.99,23.05,22.68,23.05,45104,0
+UJUL.US,D,20200403,000000,23.15,23.15,22.8201,22.9009,63720,0
+UJUL.US,D,20200406,000000,22.71,23.3899,22.71,23.3899,62784,0
+UJUL.US,D,20200407,000000,23.94,24.03,23.37,23.37,84591,0
+UJUL.US,D,20200408,000000,25.71,25.71,23.54,23.82,65489,0
+UJUL.US,D,20200409,000000,24.19,24.19,23.8348,23.97,35119,0
+UJUL.US,D,20200413,000000,24.08,24.08,23.7602,23.9301,13227,0
+UJUL.US,D,20200414,000000,24.05,24.27,23.9801,24.24,110075,0
+UJUL.US,D,20200415,000000,24.06,24.095,23.85,23.9,15031,0
+UJUL.US,D,20200416,000000,23.99,24.1176,23.8601,24.1001,55610,0
+UJUL.US,D,20200417,000000,24.14,24.2811,24.1,24.2811,38582,0
+UJUL.US,D,20200420,000000,24.32,24.32,23.94,23.99,25670,0
+UJUL.US,D,20200421,000000,23.44,24.0199,23.44,23.84,321575,0
+UJUL.US,D,20200422,000000,24.06,24.06,23.96,24.03,13843,0
+UJUL.US,D,20200423,000000,24.13,24.2275,24.0189,24.04,20677,0
+UJUL.US,D,20200424,000000,24.15,24.15,23.998,24.12,12975,0
+UJUL.US,D,20200427,000000,24.2,24.298,24.17,24.2805,13218,0
+UJUL.US,D,20200428,000000,24.41,24.41,24,24.1905,123958,0
+UJUL.US,D,20200429,000000,24.43,24.61,24.33,24.5239,111925,0
+UJUL.US,D,20200430,000000,24.54,24.54,24.28,24.35,14916,0
+UJUL.US,D,20200501,000000,23.76,24.13,23.76,24.03,247897,0
+UJUL.US,D,20200504,000000,23.88,24.05,23.88,23.98,92233,0
+UJUL.US,D,20200505,000000,24.1,24.2098,24.06,24.12,17243,0
+UJUL.US,D,20200506,000000,24.01,24.18,24.01,24.0153,13099,0
+UJUL.US,D,20200507,000000,24,24.2194,24,24.09,40113,0
+UJUL.US,D,20200508,000000,24.31,24.3798,24.21,24.3798,23130,0
+UJUL.US,D,20200511,000000,24.23,24.41,24.23,24.31,13831,0
+UJUL.US,D,20200512,000000,24.3,24.34,23.985,23.99,16399,0
+UJUL.US,D,20200513,000000,23.91,23.99,23.7,23.8,28501,0
+UJUL.US,D,20200514,000000,23.58,23.93,23.58,23.93,10005,0
+UJUL.US,D,20200515,000000,23.93,23.986,23.91,23.98,6945,0
+UJUL.US,D,20200518,000000,24.26,24.4189,24.26,24.4,9427,0
+UJUL.US,D,20200519,000000,24.46,24.51,24.28,24.29,5413,0
+UJUL.US,D,20200520,000000,24.5438,24.55,24.42,24.47,191684,0
+UJUL.US,D,20200521,000000,24.44,24.48,24.35,24.44,27449,0
+UJUL.US,D,20200522,000000,24.3001,24.3798,24.2801,24.3798,4607,0
+UJUL.US,D,20200526,000000,24.73,24.78,24.59,24.59,2789,0
+UJUL.US,D,20200527,000000,24.85,24.85,24.58,24.78,134327,0
+UJUL.US,D,20200528,000000,24.89,25.04,24.79,24.79,50165,0
+UJUL.US,D,20200529,000000,25.06,25.06,24.67,24.85,38124,0
+UJUL.US,D,20200601,000000,24.97,24.9919,24.88,24.96,8262,0
+UJUL.US,D,20200602,000000,24.93,25.06,24.9,25.06,569553,0
+UJUL.US,D,20200603,000000,25.05,25.2994,25.05,25.22,428877,0
+UJUL.US,D,20200604,000000,25.25,25.2657,25.12,25.15,46613,0
+UJUL.US,D,20200605,000000,25.42,25.63,25.42,25.49,419954,0
+UJUL.US,D,20200608,000000,25.58,25.6472,25.56,25.6472,32614,0
+UJUL.US,D,20200609,000000,25.39,25.61,25.39,25.515,22698,0
+UJUL.US,D,20200610,000000,25.43,25.62,25.43,25.48,10666,0
+UJUL.US,D,20200611,000000,25.234,25.234,24.69,24.705,763144,0
+UJUL.US,D,20200612,000000,24.98,25.02,24.66,24.82,179764,0
+UJUL.US,D,20200615,000000,24.6,25.06,24.6,24.994,53079,0
+UJUL.US,D,20200616,000000,25.39,25.43,25.1801,25.31,13428,0
+UJUL.US,D,20200617,000000,25.31,25.35,25.2301,25.2747,11162,0
+UJUL.US,D,20200618,000000,25.04,25.3,25.04,25.2587,28035,0
+UJUL.US,D,20200619,000000,25.391,25.419,25.08,25.08,44712,0
+UJUL.US,D,20200622,000000,25.05,25.38,25.05,25.3112,3737,0
+UJUL.US,D,20200623,000000,25.32,25.57,25.32,25.44,50311,0
+UJUL.US,D,20200624,000000,25.22,25.22,24.815,24.8647,21406,0
+UJUL.US,D,20200625,000000,24.74,25.1317,24.71,25.1317,15971,0
+UJUL.US,D,20200626,000000,24.68,24.6999,24.54,24.62,2037,0
+UJUL.US,D,20200629,000000,24.75,24.8403,24.75,24.8403,2753,0
+UJUL.US,D,20200630,000000,24.9728,25.44,24.9728,25.335,331159,0
+UJUL.US,D,20200701,000000,25.5,25.5,25.1828,25.33,116028,0
+UJUL.US,D,20200702,000000,25.36,25.43,25.28,25.35,57742,0
+UJUL.US,D,20200706,000000,25.55,25.55,25.4229,25.45,21720,0
+UJUL.US,D,20200707,000000,25.381,25.47,25.3631,25.3973,13722,0
+UJUL.US,D,20200708,000000,25.3928,25.4,25.33,25.4,8823,0
+UJUL.US,D,20200709,000000,25.3717,25.4,25.25,25.3699,14249,0
+UJUL.US,D,20200710,000000,25.37,25.4668,25.37,25.4668,7105,0
+UJUL.US,D,20200713,000000,25.67,25.67,25.31,25.31,21528,0
+UJUL.US,D,20200714,000000,25.36,25.5099,25.29,25.47,31551,0
+UJUL.US,D,20200715,000000,25.62,25.62,25.43,25.45,36076,0
+UJUL.US,D,20200716,000000,25.42,25.53,25.42,25.4908,12579,0
+UJUL.US,D,20200717,000000,25.6,25.73,25.482,25.73,29945,0
+UJUL.US,D,20200720,000000,25.67,25.67,25.5201,25.6298,18171,0
+UJUL.US,D,20200721,000000,25.62,25.6927,25.55,25.55,37858,0
+UJUL.US,D,20200722,000000,25.68,25.68,25.5307,25.6216,4005,0
+UJUL.US,D,20200723,000000,25.71,25.71,25.51,25.62,43598,0
+UJUL.US,D,20200724,000000,25.52,25.59,25.47,25.5305,20948,0
+UJUL.US,D,20200727,000000,25.58,25.61,25.5371,25.59,6670,0
+UJUL.US,D,20200728,000000,25.55,25.61,25.53,25.545,8298,0
+UJUL.US,D,20200729,000000,25.6299,25.6449,25.6,25.6449,1505,0
+UJUL.US,D,20200730,000000,25.54,25.6189,25.51,25.585,7183,0
+UJUL.US,D,20200731,000000,25.6,25.63,25.4808,25.6232,7673,0
+UJUL.US,D,20200803,000000,25.66,25.72,25.6,25.7035,13524,0
+UJUL.US,D,20200804,000000,25.7,25.7039,25.6821,25.7039,1005,0
+UJUL.US,D,20200805,000000,25.7245,25.79,25.7245,25.7507,93862,0
+UJUL.US,D,20200806,000000,25.62,25.809,25.62,25.74,7657,0
+UJUL.US,D,20200807,000000,25.7264,25.78,25.67,25.775,5612,0
+UJUL.US,D,20200810,000000,25.775,25.815,25.711,25.756,5543,0
+UJUL.US,D,20200811,000000,25.78,25.79,25.67,25.701,5480,0
+UJUL.US,D,20200812,000000,25.77,25.804,25.76,25.77,18436,0
+UJUL.US,D,20200813,000000,25.77,25.7866,25.745,25.75,11221,0
+UJUL.US,D,20200814,000000,25.7677,25.7677,25.7,25.7341,5855,0
+UJUL.US,D,20200817,000000,25.7891,25.82,25.7891,25.82,169,0
+UJUL.US,D,20200818,000000,25.84,25.84,25.78,25.7905,3205,0
+UJUL.US,D,20200819,000000,25.885,25.885,25.76,25.795,3355,0
+UJUL.US,D,20200820,000000,25.795,25.81,25.76,25.81,5424,0
+UJUL.US,D,20200821,000000,25.8077,25.84,25.8077,25.84,673,0
+UJUL.US,D,20200824,000000,25.841,25.915,25.84,25.88,6019,0
+UJUL.US,D,20200825,000000,25.84,25.9,25.83,25.855,16620,0
+UJUL.US,D,20200826,000000,25.9,25.9692,25.9,25.94,16357,0
+UJUL.US,D,20200827,000000,25.9063,26,25.9,25.9162,3567,0
+UJUL.US,D,20200828,000000,25.91,25.99,25.87,25.925,23521,0
+UJUL.US,D,20200831,000000,25.8701,25.895,25.8701,25.895,638,0
+UJUL.US,D,20200901,000000,25.9127,25.94,25.88,25.94,7444,0
+UJUL.US,D,20200902,000000,25.9444,25.9444,25.9325,25.9345,1974,0
+UJUL.US,D,20200903,000000,25.79,25.82,25.7,25.7,3248,0
+UJUL.US,D,20200904,000000,25.85,25.85,25.5875,25.777,742,0
+UJUL.US,D,20200908,000000,25.68,25.68,25.6647,25.6647,626,0
+UJUL.US,D,20200909,000000,25.79,25.845,25.7701,25.83,7670,0
+UJUL.US,D,20200910,000000,25.81,25.81,25.67,25.67,1727,0
+UJUL.US,D,20200911,000000,25.7402,25.75,25.665,25.665,2200,0
+UJUL.US,D,20200914,000000,25.78,25.89,25.78,25.8394,8912,0
+UJUL.US,D,20200915,000000,25.89,25.9,25.8019,25.8391,8106,0
+UJUL.US,D,20200916,000000,25.8999,25.8999,25.7982,25.81,18800,0
+UJUL.US,D,20200917,000000,25.74,25.74,25.72,25.72,1789,0
+UJUL.US,D,20200918,000000,25.6836,25.7152,25.6836,25.7152,10516,0
+UJUL.US,D,20200921,000000,25.5,25.5907,25.49,25.5907,1119,0
+UJUL.US,D,20200922,000000,25.605,25.6597,25.571,25.6597,1053,0
+UJUL.US,D,20200923,000000,25.64,25.64,25.4897,25.4897,1463,0
+UJUL.US,D,20200924,000000,25.53,25.53,25.505,25.505,307,0
+UJUL.US,D,20200925,000000,25.5212,25.643,25.5212,25.624,5528,0
+UJUL.US,D,20200928,000000,25.74,25.745,25.67,25.7201,3680,0
+UJUL.US,D,20200929,000000,25.7016,25.7016,25.7016,25.7016,162,0
+UJUL.US,D,20200930,000000,25.8199,25.8199,25.74,25.7499,2858,0
+UJUL.US,D,20201001,000000,25.75,25.75,25.72,25.7364,3116,0
+UJUL.US,D,20201002,000000,25.6689,25.69,25.6689,25.69,697,0
+UJUL.US,D,20201005,000000,25.78,25.7974,25.7401,25.7974,1029,0
+UJUL.US,D,20201006,000000,25.805,25.81,25.722,25.722,803,0
+UJUL.US,D,20201007,000000,25.7901,25.8398,25.7901,25.8398,2364,0
+UJUL.US,D,20201008,000000,25.83,25.8699,25.76,25.825,7238,0
+UJUL.US,D,20201009,000000,25.95,25.98,25.91,25.95,4689,0
+UJUL.US,D,20201012,000000,26,26.07,26,26.04,66371,0
+UJUL.US,D,20201013,000000,26,26.0415,25.98,26.0398,6239,0
+UJUL.US,D,20201014,000000,25.9843,25.9843,25.9843,25.9843,118,0
+UJUL.US,D,20201015,000000,25.9211,25.9813,25.9211,25.9813,1014,0
+UJUL.US,D,20201016,000000,26.0006,26.0034,25.9911,25.9911,810,0
+UJUL.US,D,20201019,000000,25.94,26.01,25.898,25.898,862,0
+UJUL.US,D,20201020,000000,25.92,25.9434,25.88,25.8887,3380,0
+UJUL.US,D,20201021,000000,25.9149,25.9149,25.9149,25.9149,229,0
+UJUL.US,D,20201022,000000,25.92,25.934,25.92,25.934,165,0
+UJUL.US,D,20201023,000000,25.91,25.9319,25.91,25.9319,792,0
+UJUL.US,D,20201026,000000,25.8224,25.8375,25.8224,25.8375,574,0
+UJUL.US,D,20201027,000000,25.8,25.83,25.8,25.83,592,0
+UJUL.US,D,20201028,000000,25.6699,25.67,25.5638,25.5638,1632,0
+UJUL.US,D,20201029,000000,25.6299,25.6828,25.61,25.6828,5984,0
+UJUL.US,D,20201030,000000,25.36,25.5509,25.36,25.5509,3322,0
+UJUL.US,D,20201102,000000,25.65,25.66,25.62,25.6464,23602,0
+UJUL.US,D,20201103,000000,25.83,25.8332,25.7741,25.8319,2063,0
+UJUL.US,D,20201104,000000,26.08,26.08,26.0118,26.0118,668,0
+UJUL.US,D,20201105,000000,26.06,26.14,26.001,26.0334,77983,0
+UJUL.US,D,20201106,000000,26.0827,26.0899,26.02,26.0597,17270,0
+UJUL.US,D,20201109,000000,26.21,26.24,26.11,26.11,6198,0
+UJUL.US,D,20201110,000000,26.1432,26.18,26.11,26.11,5356,0
+UJUL.US,D,20201111,000000,26.17,26.1702,26.12,26.165,83037,0
+UJUL.US,D,20201112,000000,26.13,26.1376,26.081,26.119,11004,0
+UJUL.US,D,20201113,000000,26.15,26.2,26.15,26.2,2543,0
+UJUL.US,D,20201116,000000,26.18,26.2799,26.18,26.2459,3531,0
+UJUL.US,D,20201117,000000,26.15,26.26,26.15,26.25,5127,0
+UJUL.US,D,20201118,000000,26.2879,26.2879,26.1953,26.1953,843,0
+UJUL.US,D,20201119,000000,26.11,26.2199,26.11,26.21,2024,0
+UJUL.US,D,20201120,000000,26.154,26.25,26.14,26.1695,10855,0
+UJUL.US,D,20201123,000000,26.13,26.2699,26.13,26.2314,6417,0
+UJUL.US,D,20201124,000000,26.23,26.3198,26.23,26.255,5990,0
+UJUL.US,D,20201125,000000,26.26,26.31,26.2548,26.2894,3821,0
+UJUL.US,D,20201127,000000,26.3199,26.32,26.2904,26.2904,665,0
+UJUL.US,D,20201130,000000,26.3,26.33,26.23,26.24,20509,0
+UJUL.US,D,20201201,000000,26.3598,26.37,26.3149,26.319,8378,0
+UJUL.US,D,20201202,000000,26.34,26.3599,26.277,26.32,2506,0
+UJUL.US,D,20201203,000000,26.31,26.38,26.2502,26.2502,13675,0
+UJUL.US,D,20201204,000000,26.34,26.37,26.3048,26.351,3230,0
+UJUL.US,D,20201207,000000,26.38,26.43,26.3327,26.34,5777,0
+UJUL.US,D,20201208,000000,26.39,26.39,26.325,26.325,2789,0
+UJUL.US,D,20201209,000000,26.31,26.35,26.2808,26.2808,14065,0
+UJUL.US,D,20201210,000000,26.31,26.31,26.27,26.31,5012,0
+UJUL.US,D,20201211,000000,26.29,26.31,26.2001,26.275,17916,0
+UJUL.US,D,20201214,000000,26.3799,26.3799,26.2191,26.2191,4239,0
+UJUL.US,D,20201215,000000,26.29,26.33,26.29,26.33,5199,0
+UJUL.US,D,20201216,000000,26.3212,26.3241,26.29,26.3194,2401,0
+UJUL.US,D,20201217,000000,26.3,26.4098,26.3,26.34,3689,0
+UJUL.US,D,20201218,000000,26.41,26.42,26.2806,26.318,5207,0
+UJUL.US,D,20201221,000000,26.06,26.3353,26.06,26.3353,3159,0
+UJUL.US,D,20201222,000000,26.32,26.34,26.2363,26.3223,19118,0
+UJUL.US,D,20201223,000000,26.397,26.397,26.23,26.284,2474,0
+UJUL.US,D,20201224,000000,26.32,26.3666,26.32,26.34,2828,0
+UJUL.US,D,20201228,000000,26.407,26.4299,26.37,26.39,49739,0
+UJUL.US,D,20201229,000000,26.34,26.43,26.34,26.39,2098,0
+UJUL.US,D,20201230,000000,26.385,26.43,26.33,26.3791,11158,0
+UJUL.US,D,20201231,000000,26.35,26.47,26.35,26.46,15320,0
+UJUL.US,D,20210104,000000,26.54,26.54,26.25,26.27,71824,0
+UJUL.US,D,20210105,000000,26.25,26.3904,26.25,26.355,11385,0
+UJUL.US,D,20210106,000000,26.3,26.4799,26.3,26.37,19734,0
+UJUL.US,D,20210107,000000,26.43,26.4723,26.4101,26.45,57575,0
+UJUL.US,D,20210108,000000,26.4899,26.5299,26.445,26.49,5962,0
+UJUL.US,D,20210111,000000,26.46,26.49,26.4,26.4381,15746,0
+UJUL.US,D,20210112,000000,26.4,26.48,26.4,26.44,6459,0
+UJUL.US,D,20210113,000000,26.45,26.46,26.4,26.4459,4033,0
+UJUL.US,D,20210114,000000,26.4846,26.5,26.4201,26.4529,17896,0
+UJUL.US,D,20210115,000000,26.4007,26.44,26.4,26.44,12538,0
+UJUL.US,D,20210119,000000,26.4501,26.5,26.4107,26.4584,7642,0
+UJUL.US,D,20210120,000000,26.4914,26.53,26.47,26.515,7457,0
+UJUL.US,D,20210121,000000,26.515,26.53,26.45,26.49,13042,0
+UJUL.US,D,20210122,000000,26.4601,26.51,26.46,26.48,4494,0
+UJUL.US,D,20210125,000000,26.4999,26.5424,26.39,26.535,4164,0
+UJUL.US,D,20210126,000000,26.49,26.495,26.43,26.45,13147,0
+UJUL.US,D,20210127,000000,26.4184,26.4184,26.31,26.31,3874,0
+UJUL.US,D,20210128,000000,26.325,26.335,26.29,26.332,18676,0
+UJUL.US,D,20210129,000000,26.2701,26.2979,26.27,26.2979,1736,0
+UJUL.US,D,20210201,000000,26.29,26.4092,26.29,26.3742,42392,0
+UJUL.US,D,20210202,000000,26.42,26.4649,26.42,26.4422,10871,0
+UJUL.US,D,20210203,000000,26.45,26.4885,26.45,26.46,2045,0
+UJUL.US,D,20210204,000000,26.51,26.536,26.4801,26.52,1165,0
+UJUL.US,D,20210205,000000,26.525,26.5569,26.5,26.54,1755,0
+UJUL.US,D,20210208,000000,26.54,26.5799,26.5,26.53,2860,0
+UJUL.US,D,20210209,000000,26.52,26.575,26.52,26.575,2228,0
+UJUL.US,D,20210210,000000,26.56,26.56,26.5095,26.5366,1580,0
+UJUL.US,D,20210211,000000,26.555,26.56,26.4907,26.5302,4202,0
+UJUL.US,D,20210212,000000,26.565,26.6,26.53,26.58,7360,0
+UJUL.US,D,20210216,000000,26.6295,26.6295,26.57,26.585,26622,0
+UJUL.US,D,20210217,000000,26.61,26.61,26.585,26.595,782,0
+UJUL.US,D,20210218,000000,26.59,26.6,26.5577,26.57,2135,0
+UJUL.US,D,20210219,000000,26.54,26.61,26.54,26.575,2054,0
+UJUL.US,D,20210222,000000,26.56,26.5948,26.5595,26.5595,1389,0
+UJUL.US,D,20210223,000000,26.5537,26.58,26.54,26.57,2703,0
+UJUL.US,D,20210224,000000,26.6158,26.6158,26.5602,26.61,2302,0
+UJUL.US,D,20210225,000000,26.5699,26.5699,26.5057,26.5057,707,0
+UJUL.US,D,20210226,000000,26.4744,26.4998,26.47,26.4998,635,0
+UJUL.US,D,20210301,000000,26.6128,26.6128,26.6089,26.6089,638,0
+UJUL.US,D,20210302,000000,26.605,26.605,26.5824,26.5824,112,0
+UJUL.US,D,20210303,000000,26.57,26.58,26.5598,26.5598,46583,0
+UJUL.US,D,20210304,000000,26.5899,26.5899,26.45,26.4719,886,0
+UJUL.US,D,20210305,000000,26.515,26.56,26.43,26.56,1469,0
+UJUL.US,D,20210308,000000,26.62,26.62,26.53,26.5495,44169,0
+UJUL.US,D,20210309,000000,26.6232,26.63,26.59,26.6002,1909,0
+UJUL.US,D,20210310,000000,26.63,26.63,26.6,26.63,3060,0
+UJUL.US,D,20210311,000000,26.6208,26.6854,26.62,26.62,35672,0
+UJUL.US,D,20210312,000000,26.647,26.655,26.61,26.655,1656,0
+UJUL.US,D,20210315,000000,26.6848,26.6848,26.6208,26.665,1145,0
+UJUL.US,D,20210316,000000,26.66,26.7489,26.66,26.69,5598,0
+UJUL.US,D,20210317,000000,26.68,26.7302,26.65,26.7302,914,0
+UJUL.US,D,20210318,000000,26.68,26.7451,26.68,26.6901,1907,0
+UJUL.US,D,20210319,000000,26.685,26.7,26.68,26.6952,1419,0
+UJUL.US,D,20210322,000000,26.77,26.78,26.7583,26.7699,6984,0
+UJUL.US,D,20210323,000000,26.9,26.9,26.6979,26.71,11782,0
+UJUL.US,D,20210324,000000,26.725,26.755,26.725,26.755,983,0
+UJUL.US,D,20210325,000000,26.73,26.755,26.73,26.755,7282,0
+UJUL.US,D,20210326,000000,26.765,26.78,26.765,26.7708,1294,0
+UJUL.US,D,20210329,000000,26.83,26.83,26.75,26.75,43320,0
+UJUL.US,D,20210330,000000,26.78,26.79,26.75,26.7701,2328,0
+UJUL.US,D,20210331,000000,26.78,26.78,26.76,26.78,4492,0
+UJUL.US,D,20210401,000000,26.81,26.87,26.75,26.7702,18757,0
+UJUL.US,D,20210405,000000,26.66,26.8439,26.66,26.8302,14308,0
+UJUL.US,D,20210406,000000,26.81,26.8193,26.7507,26.7856,1681,0
+UJUL.US,D,20210407,000000,26.81,26.8392,26.8,26.8,5594,0
+UJUL.US,D,20210408,000000,26.84,26.89,26.79,26.79,4742,0
+UJUL.US,D,20210409,000000,26.8899,26.8899,26.81,26.85,2994,0
+UJUL.US,D,20210412,000000,26.91,26.91,26.8199,26.8199,1220,0
+UJUL.US,D,20210413,000000,26.81,26.8116,26.8,26.8095,11001,0
+UJUL.US,D,20210414,000000,26.795,26.8303,26.79,26.8303,2452,0
+UJUL.US,D,20210415,000000,26.85,26.89,26.85,26.8502,3001,0
+UJUL.US,D,20210416,000000,26.855,26.88,26.85,26.88,734,0
+UJUL.US,D,20210419,000000,26.875,26.89,26.8737,26.8896,6638,0
+UJUL.US,D,20210420,000000,26.8501,26.8981,26.85,26.875,3352,0
+UJUL.US,D,20210421,000000,26.85,26.9,26.85,26.88,9164,0
+UJUL.US,D,20210422,000000,26.898,26.898,26.85,26.875,3473,0
+UJUL.US,D,20210423,000000,26.8561,26.91,26.85,26.88,2146,0
+UJUL.US,D,20210426,000000,26.8501,26.885,26.85,26.88,2559,0
+UJUL.US,D,20210427,000000,26.9026,26.9026,26.85,26.885,1417,0
+UJUL.US,D,20210428,000000,26.9,26.92,26.86,26.885,4116,0
+UJUL.US,D,20210429,000000,26.85,26.9099,26.85,26.885,3767,0
+UJUL.US,D,20210430,000000,26.85,26.85,26.82,26.82,1213,0
+UJUL.US,D,20210503,000000,26.8489,26.8684,26.8201,26.86,6639,0
+UJUL.US,D,20210504,000000,26.88,26.88,26.85,26.85,11997,0
+UJUL.US,D,20210505,000000,26.83,26.87,26.6,26.8451,7513,0
+UJUL.US,D,20210506,000000,26.8992,26.8992,26.8567,26.86,2053,0
+UJUL.US,D,20210507,000000,26.84,26.8868,26.84,26.8597,4759,0
+UJUL.US,D,20210510,000000,26.9199,26.9199,26.84,26.8601,2106,0
+UJUL.US,D,20210511,000000,26.82,26.8397,26.81,26.8397,976,0
+UJUL.US,D,20210512,000000,26.89,26.9,26.82,26.8273,4842,0
+UJUL.US,D,20210513,000000,26.88,26.8899,26.84,26.851,2116,0
+UJUL.US,D,20210514,000000,26.88,26.915,26.88,26.915,793,0
+UJUL.US,D,20210517,000000,26.92,26.92,26.82,26.9,10066,0
+UJUL.US,D,20210518,000000,26.8733,26.9,26.8399,26.8399,1737,0
+UJUL.US,D,20210519,000000,26.8201,26.8634,26.8201,26.8634,1047,0
+UJUL.US,D,20210520,000000,26.84,26.9199,26.82,26.8498,3990,0
+UJUL.US,D,20210521,000000,26.854,26.854,26.83,26.83,1211,0
+UJUL.US,D,20210524,000000,26.94,26.95,26.83,26.94,6255,0
+UJUL.US,D,20210525,000000,26.8407,26.94,26.8407,26.94,7903,0
+UJUL.US,D,20210526,000000,26.9,26.94,26.84,26.94,4700,0
+UJUL.US,D,20210527,000000,26.93,26.94,26.87,26.91,3708,0
+UJUL.US,D,20210528,000000,26.94,26.95,26.83,26.92,11037,0
+UJUL.US,D,20210601,000000,26.9,26.95,26.83,26.95,11868,0
+UJUL.US,D,20210602,000000,26.83,26.95,26.83,26.95,5180,0
+UJUL.US,D,20210603,000000,26.92,26.96,26.88,26.9141,7037,0
+UJUL.US,D,20210604,000000,26.88,26.95,26.88,26.91,2410,0
+UJUL.US,D,20210607,000000,26.92,26.96,26.86,26.92,6095,0
+UJUL.US,D,20210608,000000,26.83,26.89,26.83,26.875,2845,0
+UJUL.US,D,20210609,000000,26.92,26.92,26.84,26.9,2659,0
+UJUL.US,D,20210610,000000,26.89,26.935,26.89,26.9,5392,0
+UJUL.US,D,20210611,000000,26.92,26.936,26.92,26.92,429,0
+UJUL.US,D,20210614,000000,26.84,26.89,26.84,26.88,4506,0
+UJUL.US,D,20210615,000000,26.91,26.96,26.89,26.95,17421,0
+UJUL.US,D,20210616,000000,26.88,26.95,26.88,26.9262,2687,0
+UJUL.US,D,20210617,000000,26.88,26.94,26.88,26.94,10066,0
+UJUL.US,D,20210618,000000,26.95,26.95,26.885,26.93,3550,0
+UJUL.US,D,20210621,000000,26.92,26.95,26.8618,26.94,8172,0
+UJUL.US,D,20210622,000000,27.03,27.03,26.86,26.94,13538,0
+UJUL.US,D,20210623,000000,26.92,26.95,26.8,26.8302,14660,0
+UJUL.US,D,20210624,000000,26.89,26.92,26.865,26.92,5190,0
+UJUL.US,D,20210625,000000,26.84,26.9292,26.812,26.91,9281,0
+UJUL.US,D,20210628,000000,26.9,26.939,26.9,26.92,7107,0
+UJUL.US,D,20210629,000000,26.91,26.9399,26.892,26.93,7010,0
+UJUL.US,D,20210630,000000,26.925,26.95,26.91,26.94,157532,0
+UJUL.US,D,20210701,000000,26.98,26.99,26.9081,26.97,351548,0
+UJUL.US,D,20210702,000000,27.12,27.12,26.96,27.04,70212,0
+UJUL.US,D,20210706,000000,27.12,27.12,26.93,26.976,16699,0
+UJUL.US,D,20210707,000000,27.03,27.04,26.9301,27,102880,0
+UJUL.US,D,20210708,000000,26.89,26.9715,26.88,26.9216,30697,0
+UJUL.US,D,20210709,000000,26.94,27.03,26.94,27.005,9725,0
+UJUL.US,D,20210712,000000,27.06,27.06,27.0001,27.035,25752,0
+UJUL.US,D,20210713,000000,27.04,27.07,26.9861,27.02,17735,0
+UJUL.US,D,20210714,000000,27.035,27.08,26.98,27.0098,86685,0
+UJUL.US,D,20210715,000000,26.96,26.9961,26.9261,26.95,20755,0
+UJUL.US,D,20210716,000000,26.97,26.9799,26.93,26.95,8971,0
+UJUL.US,D,20210719,000000,26.77,26.8299,26.6601,26.73,77834,0
+UJUL.US,D,20210720,000000,26.87,26.948,26.77,26.925,37747,0
+UJUL.US,D,20210721,000000,26.9501,26.9999,26.95,26.9818,8417,0
+UJUL.US,D,20210722,000000,26.95,27.03,26.9293,27.0119,14138,0
+UJUL.US,D,20210723,000000,27.035,27.11,27.0205,27.07,15365,0
+UJUL.US,D,20210726,000000,27.05,27.12,27.05,27.1002,13148,0
+UJUL.US,D,20210727,000000,27.02,27.11,27.0001,27.11,22013,0
+UJUL.US,D,20210728,000000,27.24,27.24,26.9901,27.07,19416,0
+UJUL.US,D,20210729,000000,27.18,27.18,27.0301,27.1166,15461,0
+UJUL.US,D,20210730,000000,27.08,27.088,27.0001,27.0802,3546,0
+UJUL.US,D,20210802,000000,27.09,27.11,27.0101,27.09,9031,0
+UJUL.US,D,20210803,000000,27.04,27.1,27.01,27.06,2303,0
+UJUL.US,D,20210804,000000,27.02,27.1,27.02,27.06,4202,0
+UJUL.US,D,20210805,000000,27.1099,27.13,27.04,27.13,7192,0
+UJUL.US,D,20210806,000000,27.0905,27.18,27.0905,27.1507,3756,0
+UJUL.US,D,20210809,000000,27.06,27.18,27.06,27.1451,1413,0
+UJUL.US,D,20210810,000000,27.2,27.2,27.1301,27.16,16063,0
+UJUL.US,D,20210811,000000,27.179,27.2,27.115,27.1559,12042,0
+UJUL.US,D,20210812,000000,27.24,27.24,27.1101,27.17,8828,0
+UJUL.US,D,20210813,000000,27.17,27.2499,27.17,27.2013,64016,0
+UJUL.US,D,20210816,000000,27.24,27.24,27.13,27.2202,9452,0
+UJUL.US,D,20210817,000000,27.13,27.17,27.01,27.12,39897,0
+UJUL.US,D,20210818,000000,27.08,27.2,27.08,27.104,4809,0
+UJUL.US,D,20210819,000000,27.06,27.15,26.9949,27.0915,7073,0
+UJUL.US,D,20210820,000000,27.13,27.17,27.095,27.17,9214,0
+UJUL.US,D,20210823,000000,27.06,27.25,27.06,27.21,12428,0
+UJUL.US,D,20210824,000000,27.17,27.249,27.16,27.225,11593,0
+UJUL.US,D,20210825,000000,27.29,27.29,27.2101,27.29,10459,0
+UJUL.US,D,20210826,000000,27.25,27.25,27.15,27.25,5886,0
+UJUL.US,D,20210827,000000,27.1805,27.2771,27.1805,27.2771,1209,0
+UJUL.US,D,20210830,000000,27.286,27.286,27.2574,27.2574,568,0
+UJUL.US,D,20210831,000000,27.29,27.32,27.22,27.245,6279,0
+UJUL.US,D,20210901,000000,27.29,27.29,27.24,27.24,482,0
+UJUL.US,D,20210902,000000,27.265,27.36,27.265,27.305,7831,0
+UJUL.US,D,20210903,000000,27.286,27.34,27.225,27.315,4003,0
+UJUL.US,D,20210907,000000,27.2842,27.3399,27.2266,27.275,5428,0
+UJUL.US,D,20210908,000000,27.27,27.29,27.255,27.255,10212,0
+UJUL.US,D,20210909,000000,27.2216,27.28,27.165,27.245,12195,0
+UJUL.US,D,20210910,000000,27.2027,27.25,27.19,27.19,2101,0
+UJUL.US,D,20210913,000000,27.1655,27.21,27.09,27.1304,1944,0
+UJUL.US,D,20210914,000000,27.1442,27.1799,27.12,27.12,2632,0
+UJUL.US,D,20210915,000000,27.17,27.26,27.13,27.2,6763,0
+UJUL.US,D,20210916,000000,27.1504,27.1899,27.1217,27.18,2935,0
+UJUL.US,D,20210917,000000,27.1256,27.1322,27.041,27.08,5155,0
+UJUL.US,D,20210920,000000,27.0022,27.0022,26.8501,26.9652,9006,0
+UJUL.US,D,20210921,000000,27.1,27.1,26.9701,27.0401,10260,0
+UJUL.US,D,20210922,000000,27.11,27.17,27.035,27.11,3491,0
+UJUL.US,D,20210923,000000,27.1517,27.1842,27.1517,27.16,2218,0
+UJUL.US,D,20210924,000000,27.1454,27.2304,27.11,27.2304,1428,0
+UJUL.US,D,20210927,000000,27.1999,27.23,27.16,27.23,2118,0
+UJUL.US,D,20210928,000000,27.105,27.11,26.985,27.0099,20107,0
+UJUL.US,D,20210929,000000,27.055,27.1088,27.04,27.0559,3601,0
+UJUL.US,D,20210930,000000,27.07,27.07,26.9044,26.9044,2739,0
+UJUL.US,D,20211001,000000,26.9118,27.03,26.9118,27.0291,1980,0
+UJUL.US,D,20211004,000000,26.95,26.99,26.88,26.9108,3623,0
+UJUL.US,D,20211005,000000,26.9899,27,26.97,26.9848,20138,0
+UJUL.US,D,20211006,000000,26.9469,27.0342,26.9469,27.0342,372,0
+UJUL.US,D,20211007,000000,27.1101,27.145,27.11,27.11,2739,0
+UJUL.US,D,20211008,000000,27.115,27.115,27.08,27.1134,2279,0
+UJUL.US,D,20211011,000000,27.1,27.109,27.04,27.073,7862,0
+UJUL.US,D,20211012,000000,27.01,27.07,26.98,27.0171,67113,0
+UJUL.US,D,20211013,000000,27.01,27.07,27.0009,27.0461,2509,0
+UJUL.US,D,20211014,000000,27.12,27.16,27.11,27.16,1810,0
+UJUL.US,D,20211015,000000,27.2266,27.2391,27.2,27.2391,21363,0
+UJUL.US,D,20211018,000000,27.21,27.2899,27.21,27.2601,800,0
+UJUL.US,D,20211019,000000,27.329,27.35,27.28,27.28,7173,0
+UJUL.US,D,20211020,000000,27.3695,27.3695,27.3415,27.3415,472,0
+UJUL.US,D,20211021,000000,27.389,27.389,27.32,27.3605,2282,0
+UJUL.US,D,20211022,000000,27.41,27.41,27.3,27.33,3734,0
+UJUL.US,D,20211025,000000,27.3415,27.4,27.3415,27.3951,2472,0
+UJUL.US,D,20211026,000000,27.435,27.48,27.38,27.38,7130,0
+UJUL.US,D,20211027,000000,27.43,27.439,27.3761,27.3761,1735,0
+UJUL.US,D,20211028,000000,27.389,27.4499,27.37,27.4198,3445,0
+UJUL.US,D,20211029,000000,27.43,27.439,27.39,27.4307,2060,0
+UJUL.US,D,20211101,000000,27.42,27.44,27.4,27.42,12187,0
+UJUL.US,D,20211102,000000,27.48,27.53,27.45,27.45,14979,0
+UJUL.US,D,20211103,000000,27.45,27.55,27.45,27.49,13334,0
+UJUL.US,D,20211104,000000,27.58,27.58,27.49,27.54,11616,0
+UJUL.US,D,20211105,000000,27.56,27.5999,27.49,27.525,1370,0
+UJUL.US,D,20211108,000000,27.55,27.5603,27.51,27.53,7029,0
+UJUL.US,D,20211109,000000,27.49,27.515,27.47,27.515,7825,0
+UJUL.US,D,20211110,000000,27.485,27.485,27.485,27.485,30,0
+UJUL.US,D,20211111,000000,27.49,27.49,27.48,27.49,494,0
+UJUL.US,D,20211112,000000,27.5399,27.55,27.46,27.5225,4660,0
+UJUL.US,D,20211115,000000,27.52,27.5699,27.48,27.48,10886,0
+UJUL.US,D,20211116,000000,27.56,27.56,27.5101,27.55,919,0
+UJUL.US,D,20211117,000000,27.5,27.57,27.49,27.53,2560,0
+UJUL.US,D,20211118,000000,27.53,27.57,27.49,27.54,6582,0
+UJUL.US,D,20211119,000000,27.535,27.57,27.4901,27.53,1313,0
+UJUL.US,D,20211122,000000,27.52,27.58,27.52,27.5292,5319,0
+UJUL.US,D,20211123,000000,27.5377,27.5377,27.4762,27.4952,3521,0
+UJUL.US,D,20211124,000000,27.49,27.54,27.4801,27.53,1306,0
+UJUL.US,D,20211126,000000,27.45,27.45,27.32,27.3976,6418,0
+UJUL.US,D,20211129,000000,27.38,27.519,27.38,27.4799,1860,0
+UJUL.US,D,20211130,000000,27.36,27.39,27.335,27.35,5188,0
+UJUL.US,D,20211201,000000,27.805,27.805,27.21,27.2305,9499,0
+UJUL.US,D,20211202,000000,27.25,27.3395,27.25,27.305,1764,0
+UJUL.US,D,20211203,000000,27.329,27.329,27.2125,27.2125,1881,0
+UJUL.US,D,20211206,000000,27.29,27.37,27.26,27.3561,10057,0
+UJUL.US,D,20211207,000000,27.4462,27.474,27.4462,27.474,4852,0
+UJUL.US,D,20211208,000000,27.4928,27.4928,27.4928,27.4928,46,0
+UJUL.US,D,20211209,000000,27.51,27.51,27.49,27.505,2305,0
+UJUL.US,D,20211210,000000,27.5159,27.54,27.5159,27.5395,2165,0
+UJUL.US,D,20211213,000000,27.5105,27.54,27.5051,27.5051,804,0
+UJUL.US,D,20211214,000000,27.49,27.49,27.405,27.405,5787,0
+UJUL.US,D,20211215,000000,27.36,27.55,27.36,27.5343,2321,0
+UJUL.US,D,20211216,000000,27.51,27.55,27.4661,27.4661,1384,0
+UJUL.US,D,20211217,000000,27.4229,27.43,27.37,27.386,1668,0
+UJUL.US,D,20211220,000000,27.26,27.315,27.24,27.315,14354,0
+UJUL.US,D,20211221,000000,27.4,27.4273,27.4,27.42,738,0
+UJUL.US,D,20211222,000000,27.5001,27.54,27.49,27.505,2653,0
+UJUL.US,D,20211223,000000,27.55,27.5641,27.5201,27.5538,913,0
+UJUL.US,D,20211227,000000,27.6284,27.64,27.59,27.62,6690,0
+UJUL.US,D,20211228,000000,27.6532,27.68,27.624,27.6318,3034,0
+UJUL.US,D,20211229,000000,27.635,27.68,27.6101,27.6643,3931,0
+UJUL.US,D,20211230,000000,27.66,27.7,27.63,27.68,5674,0
+UJUL.US,D,20211231,000000,27.68,27.68,27.6368,27.68,2121,0
+UJUL.US,D,20220103,000000,27.6829,27.73,27.64,27.68,260376,0
+UJUL.US,D,20220104,000000,27.7283,27.7283,27.685,27.685,2529,0
+UJUL.US,D,20220105,000000,27.71,27.71,27.5624,27.5624,3328,0
+UJUL.US,D,20220106,000000,27.5598,27.58,27.5201,27.5452,4099,0
+UJUL.US,D,20220107,000000,27.5693,27.5693,27.5101,27.545,3675,0
+UJUL.US,D,20220110,000000,27.48,27.54,27.44,27.5382,3251,0
+UJUL.US,D,20220111,000000,27.61,27.61,27.5949,27.5949,602,0
+UJUL.US,D,20220112,000000,27.6089,27.6169,27.58,27.6169,4332,0
+UJUL.US,D,20220113,000000,27.5999,27.5999,27.5189,27.5189,1249,0
+UJUL.US,D,20220114,000000,27.55,27.55,27.4303,27.5434,4762,0
+UJUL.US,D,20220118,000000,27.39,27.44,27.39,27.3933,3852,0
+UJUL.US,D,20220119,000000,27.41,27.44,27.33,27.3369,3962,0
+UJUL.US,D,20220120,000000,27.4292,27.4292,27.2525,27.2525,847,0
+UJUL.US,D,20220121,000000,27.2,27.2293,27.12,27.1493,9441,0
+UJUL.US,D,20220124,000000,26.86,27.12,26.78,27.0998,10827,0
+UJUL.US,D,20220125,000000,26.97,27.01,26.95,27.01,14765,0
+UJUL.US,D,20220126,000000,27.1748,27.23,26.91,26.9481,14120,0
+UJUL.US,D,20220127,000000,27.17,27.17,26.9,26.9458,4948,0
+UJUL.US,D,20220128,000000,26.9,27.1499,26.9,27.1499,20312,0
+UJUL.US,D,20220131,000000,27.28,27.37,27.25,27.37,4362,0
+UJUL.US,D,20220201,000000,27.32,27.3944,27.32,27.3944,5740,0
+UJUL.US,D,20220202,000000,27.4608,27.52,27.39,27.52,4140,0
+UJUL.US,D,20220203,000000,27.409,27.44,27.3116,27.3116,2277,0
+UJUL.US,D,20220204,000000,27.245,27.3323,27.245,27.3323,1880,0
+UJUL.US,D,20220207,000000,27.26,27.335,27.26,27.2921,2067,0
+UJUL.US,D,20220208,000000,27.36,27.4107,27.34,27.4107,937,0
+UJUL.US,D,20220209,000000,27.36,27.53,27.36,27.4978,17628,0
+UJUL.US,D,20220210,000000,27.43,27.465,27.3068,27.3607,1738,0
+UJUL.US,D,20220211,000000,27.38,27.38,27.2046,27.2046,2447,0
+UJUL.US,D,20220214,000000,27.16,27.18,27.09,27.161,4536,0
+UJUL.US,D,20220215,000000,27.299,27.3,27.21,27.28,7921,0
+UJUL.US,D,20220216,000000,27.2703,27.3243,27.2363,27.3243,27623,0
+UJUL.US,D,20220217,000000,27.2205,27.2205,27.1461,27.1461,3901,0
+UJUL.US,D,20220218,000000,27.1043,27.1309,27.05,27.05,3201,0
+UJUL.US,D,20220222,000000,27.05,27.06,26.89,26.99,6210,0
+UJUL.US,D,20220223,000000,27.09,27.09,26.7609,26.7609,3462,0
+UJUL.US,D,20220224,000000,26.33,26.9,26.33,26.9,12053,0
+UJUL.US,D,20220225,000000,26.95,27.13,26.95,27.13,32714,0
+UJUL.US,D,20220228,000000,27,27.0992,26.9601,27.0893,10830,0
+UJUL.US,D,20220301,000000,27.05,27.05,26.9184,26.9184,3552,0
+UJUL.US,D,20220302,000000,26.99,27.13,26.98,27.125,15653,0
+UJUL.US,D,20220303,000000,27.1327,27.1327,27.0651,27.0651,476,0
+UJUL.US,D,20220304,000000,26.98,26.98,26.916,26.98,2919,0
+UJUL.US,D,20220307,000000,26.8567,26.8567,26.67,26.67,2575,0
+UJUL.US,D,20220308,000000,26.61,26.8,26.6,26.6195,23242,0
+UJUL.US,D,20220309,000000,26.825,26.929,26.81,26.8702,18786,0
+UJUL.US,D,20220310,000000,26.7787,26.8229,26.74,26.8229,2367,0
+UJUL.US,D,20220311,000000,26.84,26.86,26.7241,26.7241,5119,0
+UJUL.US,D,20220314,000000,26.7492,26.8,26.6097,26.6269,6794,0
+UJUL.US,D,20220315,000000,26.73,26.8538,26.73,26.8538,752,0
+UJUL.US,D,20220316,000000,27.0493,27.0617,26.89,27.0617,7576,0
+UJUL.US,D,20220317,000000,27.0809,27.1984,27.02,27.1984,975,0
+UJUL.US,D,20220318,000000,27.29,27.3291,27.23,27.3291,8941,0
+UJUL.US,D,20220321,000000,27.32,27.335,27.26,27.3,4775,0
+UJUL.US,D,20220322,000000,27.41,27.47,27.4,27.41,334385,0
+UJUL.US,D,20220323,000000,27.36,27.4299,27.36,27.3698,3919,0
+UJUL.US,D,20220324,000000,27.47,27.47,27.4508,27.4508,383,0
+UJUL.US,D,20220325,000000,27.49,27.49,27.49,27.49,116,0
+UJUL.US,D,20220328,000000,27.51,27.64,27.51,27.64,18310,0
+UJUL.US,D,20220329,000000,27.67,27.69,27.6699,27.6898,1306,0
+UJUL.US,D,20220330,000000,27.72,27.72,27.6501,27.6511,2061,0
+UJUL.US,D,20220331,000000,27.689,27.69,27.5198,27.5198,13083,0
+UJUL.US,D,20220401,000000,27.5205,27.58,27.48,27.525,4302,0
+UJUL.US,D,20220404,000000,27.64,27.679,27.56,27.64,1984,0
+UJUL.US,D,20220405,000000,27.7,27.7,27.56,27.56,3010,0
+UJUL.US,D,20220406,000000,27.391,27.48,27.391,27.4647,5126,0
+UJUL.US,D,20220407,000000,27.49,27.57,27.415,27.4993,3280,0
+UJUL.US,D,20220408,000000,27.4168,27.53,27.4168,27.451,1547,0
+UJUL.US,D,20220411,000000,27.47,27.48,27.2993,27.2993,4808,0
+UJUL.US,D,20220412,000000,27.3682,27.375,27.279,27.279,1689,0
+UJUL.US,D,20220413,000000,27.285,27.35,27.28,27.35,3945,0
+UJUL.US,D,20220414,000000,27.34,27.34,27.22,27.2469,2824,0
+UJUL.US,D,20220418,000000,27.12,27.2616,27.12,27.1975,3558,0
+UJUL.US,D,20220419,000000,27.28,27.395,27.28,27.37,4751,0
+UJUL.US,D,20220420,000000,27.55,27.55,27.4,27.4033,2933,0
+UJUL.US,D,20220421,000000,27.77,27.77,27.2084,27.2084,3060,0
+UJUL.US,D,20220422,000000,27.1196,27.1196,26.9073,26.9073,797,0
+UJUL.US,D,20220425,000000,26.71,26.9599,26.71,26.9599,21115,0
+UJUL.US,D,20220426,000000,26.734,26.759,26.56,26.56,3212,0
+UJUL.US,D,20220427,000000,26.71,26.82,26.62,26.6489,4385,0
+UJUL.US,D,20220428,000000,26.72,26.89,26.72,26.8689,3731,0
+UJUL.US,D,20220429,000000,26.84,26.84,26.4157,26.4157,2830,0
+UJUL.US,D,20220502,000000,26.35,26.4999,26.35,26.4634,10615,0
+UJUL.US,D,20220503,000000,26.41,26.54,26.41,26.54,695,0
+UJUL.US,D,20220504,000000,26.4875,26.95,26.4875,26.9176,3687,0
+UJUL.US,D,20220505,000000,26.729,26.729,26.4271,26.4357,1913,0
+UJUL.US,D,20220506,000000,26.3756,26.39,26.28,26.355,1295,0
+UJUL.US,D,20220509,000000,26.07,26.17,25.9516,26.0082,4102,0
+UJUL.US,D,20220510,000000,26.0069,26.0069,26.0069,26.0069,90,0
+UJUL.US,D,20220511,000000,25.97,26.0961,25.8246,25.8246,3432,0
+UJUL.US,D,20220512,000000,25.81,25.85,25.67,25.7825,5395,0
+UJUL.US,D,20220513,000000,25.9,26.069,25.9,25.96,12277,0
+UJUL.US,D,20220516,000000,25.945,25.945,25.9348,25.9348,180,0
+UJUL.US,D,20220517,000000,26.01,26.16,26.01,26.115,1779,0
+UJUL.US,D,20220518,000000,25.85,25.85,25.66,25.693,6084,0
+UJUL.US,D,20220519,000000,25.6643,25.75,25.6495,25.6495,7400,0
+UJUL.US,D,20220520,000000,25.58,25.65,25.48,25.6242,12950,0
+UJUL.US,D,20220523,000000,25.7825,25.7825,25.73,25.7667,1603,0
+UJUL.US,D,20220524,000000,25.75,25.78,25.6,25.749,2786,0
+UJUL.US,D,20220525,000000,25.779,25.7893,25.69,25.7893,592,0
+UJUL.US,D,20220526,000000,25.88,26.07,25.88,26.0222,11987,0
+UJUL.US,D,20220527,000000,26.23,26.2859,26.23,26.2859,227,0
+UJUL.US,D,20220531,000000,26.15,26.28,26.15,26.205,6073,0
+UJUL.US,D,20220601,000000,26.2699,26.2699,26.02,26.065,7558,0
+UJUL.US,D,20220602,000000,25.98,26.3017,25.97,26.3017,6476,0
+UJUL.US,D,20220603,000000,26.1483,26.1483,26.05,26.0627,888,0
+UJUL.US,D,20220606,000000,26.25,26.25,26.04,26.0876,11423,0
+UJUL.US,D,20220607,000000,26,26.2092,26,26.2092,4457,0
+UJUL.US,D,20220608,000000,26.15,26.15,26.015,26.0381,4588,0
+UJUL.US,D,20220609,000000,26,26,25.64,25.64,47557,0
+UJUL.US,D,20220610,000000,25.46,25.55,25.45,25.54,16179,0
+UJUL.US,D,20220613,000000,25.31,25.38,25.31,25.38,2711,0
+UJUL.US,D,20220614,000000,25.31,25.4,25.3,25.3408,15309,0
+UJUL.US,D,20220615,000000,25.39,25.45,25.3405,25.42,16861,0
+UJUL.US,D,20220616,000000,25.33,25.36,25.29,25.35,12203,0
+UJUL.US,D,20220617,000000,25.3484,25.38,25.31,25.37,235895,0
+UJUL.US,D,20220621,000000,25.33,25.37,25.3,25.3288,20244,0
+UJUL.US,D,20220622,000000,25.335,25.37,25.3231,25.3398,3323,0
+UJUL.US,D,20220623,000000,25.345,25.3699,25.3206,25.33,3538,0
+UJUL.US,D,20220624,000000,25.27,25.38,25.27,25.38,22124,0
+UJUL.US,D,20220627,000000,25.39,25.4,25.3433,25.3433,41701,0
+UJUL.US,D,20220628,000000,25.4399,25.4399,25.3,25.34,43099,0
+UJUL.US,D,20220629,000000,25.3241,25.37,25.31,25.31,28358,0
+UJUL.US,D,20220630,000000,25.28,25.37,25.28,25.33,446318,0
+UJUL.US,D,20220701,000000,25.49,25.53,25.24,25.49,201198,0
+UJUL.US,D,20220705,000000,25.38,25.51,25.24,25.4905,196265,0
+UJUL.US,D,20220706,000000,25.43,25.59,25.43,25.5301,69249,0
+UJUL.US,D,20220707,000000,25.58,25.69,25.57,25.6751,40656,0
+UJUL.US,D,20220708,000000,25.6783,25.71,25.59,25.661,60818,0
+UJUL.US,D,20220711,000000,25.569,25.5899,25.5189,25.52,21993,0
+UJUL.US,D,20220712,000000,25.521,25.64,25.46,25.485,183862,0
+UJUL.US,D,20220713,000000,25.36,25.498,25.3001,25.4248,30460,0
+UJUL.US,D,20220714,000000,25.23,25.41,25.19,25.4,87285,0
+UJUL.US,D,20220715,000000,25.5,25.6,25.4713,25.57,42876,0
+UJUL.US,D,20220718,000000,25.64,25.679,25.4986,25.4986,8559,0
+UJUL.US,D,20220719,000000,25.629,25.8,25.625,25.78,70304,0
+UJUL.US,D,20220720,000000,25.7519,25.85,25.7519,25.8089,65942,0
+UJUL.US,D,20220721,000000,25.849,25.9039,25.76,25.9039,11114,0
+UJUL.US,D,20220722,000000,25.93,25.965,25.82,25.86,44197,0
+UJUL.US,D,20220725,000000,25.87,25.89,25.8301,25.85,37747,0
+UJUL.US,D,20220726,000000,25.82,25.82,25.75,25.76,9932,0
+UJUL.US,D,20220727,000000,25.8223,26.0999,25.8223,26.01,11826,0
+UJUL.US,D,20220728,000000,26.04,26.17,25.9801,26.13,9406,0
+UJUL.US,D,20220729,000000,26.24,26.33,26.22,26.29,13294,0
+UJUL.US,D,20220801,000000,26.2363,26.28,26.18,26.2451,77682,0
+UJUL.US,D,20220802,000000,26.19,26.3,26.14,26.19,126017,0
+UJUL.US,D,20220803,000000,26.27,26.36,26.2,26.27,21577,0
+UJUL.US,D,20220804,000000,26.3,26.3,26.26,26.27,6504,0
+UJUL.US,D,20220805,000000,26.23,26.29,26.2,26.29,3352,0
+UJUL.US,D,20220808,000000,26.35,26.3599,26.2101,26.2352,3801,0
+UJUL.US,D,20220809,000000,26.23,26.24,26.18,26.24,18086,0
+UJUL.US,D,20220810,000000,26.36,26.43,26.35,26.4083,14645,0
+UJUL.US,D,20220811,000000,26.509,26.509,26.38,26.38,19650,0
+UJUL.US,D,20220812,000000,26.489,26.52,26.48,26.52,35553,0
+UJUL.US,D,20220815,000000,26.5101,26.6,26.51,26.56,11910,0
+UJUL.US,D,20220816,000000,26.6,26.61,26.57,26.6039,29791,0
+UJUL.US,D,20220817,000000,26.525,26.589,26.48,26.51,127350,0
+UJUL.US,D,20220818,000000,26.54,26.5999,26.53,26.5679,27282,0
+UJUL.US,D,20220819,000000,26.47,26.4799,26.46,26.4799,1905,0
+UJUL.US,D,20220822,000000,26.305,26.35,26.23,26.23,5511,0
+UJUL.US,D,20220823,000000,26.31,26.31,26.22,26.22,5258,0
+UJUL.US,D,20220824,000000,26.25,26.3,26.23,26.25,4963,0
+UJUL.US,D,20220825,000000,26.3228,26.4151,26.3101,26.4151,1553,0
+UJUL.US,D,20220826,000000,26.4499,26.4499,26.108,26.108,2602,0
+UJUL.US,D,20220829,000000,25.99,26.075,25.99,26,3390,0
+UJUL.US,D,20220830,000000,25.9199,25.9199,25.9107,25.9107,457,0
+UJUL.US,D,20220831,000000,25.945,25.945,25.85,25.85,9472,0
+UJUL.US,D,20220901,000000,25.785,25.8824,25.74,25.8824,1744,0
+UJUL.US,D,20220902,000000,25.945,26.0369,25.782,25.782,2505,0
+UJUL.US,D,20220906,000000,25.74,25.81,25.6993,25.73,14493,0
+UJUL.US,D,20220907,000000,25.8541,25.98,25.8541,25.98,1509,0
+UJUL.US,D,20220908,000000,25.985,26.003,25.96,26.003,4589,0
+UJUL.US,D,20220909,000000,26.109,26.17,26.109,26.1461,1415,0
+UJUL.US,D,20220912,000000,26.24,26.27,26.21,26.21,1587,0
+UJUL.US,D,20220913,000000,25.92,25.93,25.72,25.72,4766,0
+UJUL.US,D,20220914,000000,25.839,25.839,25.72,25.7974,1899,0
+UJUL.US,D,20220915,000000,25.81,25.815,25.64,25.6811,3257,0
+UJUL.US,D,20220916,000000,25.51,25.6222,25.5075,25.6222,9930,0
+UJUL.US,D,20220919,000000,25.599,25.71,25.56,25.71,10530,0
+UJUL.US,D,20220920,000000,25.5601,25.599,25.5447,25.5578,4011,0
+UJUL.US,D,20220921,000000,25.6045,25.65,25.3943,25.3943,4201,0
+UJUL.US,D,20220922,000000,25.295,25.34,25.295,25.34,749,0
+UJUL.US,D,20220923,000000,25.165,25.165,24.96,25.0494,9697,0
+UJUL.US,D,20220926,000000,25.09,25.11,24.94,25,17561,0
+UJUL.US,D,20220927,000000,25.14,25.15,24.9,24.9553,22121,0
+UJUL.US,D,20220928,000000,25.01,25.25,24.9756,25.197,9857,0
+UJUL.US,D,20220929,000000,24.9909,24.9909,24.86,24.97,16633,0
+UJUL.US,D,20220930,000000,24.945,25.06,24.7869,24.7869,414580,0
+UJUL.US,D,20221003,000000,24.8201,25.095,24.8201,25.09,20155,0
+UJUL.US,D,20221004,000000,25.325,25.41,25.325,25.3789,13298,0
+UJUL.US,D,20221005,000000,25.23,25.42,25.23,25.3652,4931,0
+UJUL.US,D,20221006,000000,25.3598,25.3598,25.2564,25.2564,3387,0
+UJUL.US,D,20221007,000000,25.0201,25.03,24.9117,24.9198,11905,0
+UJUL.US,D,20221010,000000,24.8787,24.93,24.7917,24.847,9022,0
+UJUL.US,D,20221011,000000,24.6888,24.8899,24.6888,24.745,20800,0
+UJUL.US,D,20221012,000000,24.8,24.8,24.71,24.7175,87414,0
+UJUL.US,D,20221013,000000,24.5,25.0166,24.5,24.9752,10623,0
+UJUL.US,D,20221014,000000,25.03,25.03,24.725,24.74,1893,0
+UJUL.US,D,20221017,000000,25.01,25.02,24.97,24.9955,11675,0
+UJUL.US,D,20221018,000000,25.259,25.259,25.1046,25.1046,372,0
+UJUL.US,D,20221019,000000,25.11,25.11,24.95,25.01,4564,0
+UJUL.US,D,20221020,000000,25.059,25.16,24.9055,24.95,5906,0
+UJUL.US,D,20221021,000000,24.93,25.2599,24.93,25.24,5738,0
+UJUL.US,D,20221024,000000,25.2,25.38,25.2,25.3552,18732,0
+UJUL.US,D,20221025,000000,25.539,25.539,25.405,25.52,3211,0
+UJUL.US,D,20221026,000000,25.48,25.61,25.47,25.47,35886,0
+UJUL.US,D,20221027,000000,25.48,25.52,25.3972,25.3972,8226,0
+UJUL.US,D,20221028,000000,25.545,25.68,25.545,25.6774,4626,0
+UJUL.US,D,20221031,000000,25.6499,25.6499,25.61,25.622,8771,0
+UJUL.US,D,20221101,000000,25.6,25.63,25.53,25.615,12327,0
+UJUL.US,D,20221102,000000,25.56,25.69,25.3,25.3,49689,0
+UJUL.US,D,20221103,000000,25.09,25.27,25.09,25.19,11454,0
+UJUL.US,D,20221104,000000,25.2802,25.4,25.2009,25.3502,4426,0
+UJUL.US,D,20221107,000000,25.3715,25.51,25.36,25.4704,13826,0
+UJUL.US,D,20221108,000000,25.54,25.629,25.42,25.52,26386,0
+UJUL.US,D,20221109,000000,25.445,25.479,25.28,25.2951,9544,0
+UJUL.US,D,20221110,000000,25.64,25.8901,25.64,25.8901,8810,0
+UJUL.US,D,20221111,000000,25.9,26.03,25.9,25.97,6626,0
+UJUL.US,D,20221114,000000,26.01,26.089,25.9641,25.98,10220,0
+UJUL.US,D,20221115,000000,26.0333,26.13,26.0333,26.06,21438,0
+UJUL.US,D,20221116,000000,25.9701,25.98,25.94,25.9777,6971,0
+UJUL.US,D,20221117,000000,25.8899,25.92,25.85,25.9136,2698,0
+UJUL.US,D,20221118,000000,26.09,26.09,25.94,26.0002,16393,0
+UJUL.US,D,20221121,000000,26.01,26.01,25.94,25.968,22649,0
+UJUL.US,D,20221122,000000,26.04,26.16,26.04,26.16,5359,0
+UJUL.US,D,20221123,000000,26.17,26.22,26.15,26.195,4014,0
+UJUL.US,D,20221125,000000,26.19,26.23,26.19,26.21,2303,0
+UJUL.US,D,20221128,000000,26.1,26.12,26,26.0321,12691,0
+UJUL.US,D,20221129,000000,26.046,26.07,26.01,26.022,7899,0
+UJUL.US,D,20221130,000000,26.01,26.348,25.982,26.348,22112,0
+UJUL.US,D,20221201,000000,26.415,26.415,26.32,26.385,3722,0
+UJUL.US,D,20221202,000000,26.2801,26.4,26.28,26.377,1685,0
+UJUL.US,D,20221205,000000,26.23,26.23,26.13,26.1763,4841,0
+UJUL.US,D,20221206,000000,26.18,26.18,25.975,26.0265,3401,0
+UJUL.US,D,20221207,000000,26.0152,26.02,25.99,26.0134,3950,0
+UJUL.US,D,20221208,000000,26.096,26.1025,26.0401,26.0926,2745,0
+UJUL.US,D,20221209,000000,26.1299,26.1299,26.0266,26.0266,601,0
+UJUL.US,D,20221212,000000,26.05,26.19,26.05,26.15,51970,0
+UJUL.US,D,20221213,000000,26.42,26.43,26.19,26.24,16341,0
+UJUL.US,D,20221214,000000,26.34,26.38,26.15,26.2,16371,0
+UJUL.US,D,20221215,000000,26.0484,26.0484,25.8587,25.89,5514,0
+UJUL.US,D,20221216,000000,25.73,25.8,25.6965,25.76,3641,0
+UJUL.US,D,20221219,000000,25.81,25.82,25.62,25.679,6358,0
+UJUL.US,D,20221220,000000,25.67,25.72,25.63,25.6898,6274,0
+UJUL.US,D,20221221,000000,25.82,25.92,25.82,25.89,38895,0
+UJUL.US,D,20221222,000000,25.749,25.749,25.5141,25.6817,2455,0
+UJUL.US,D,20221223,000000,25.66,25.77,25.66,25.76,5665,0
+UJUL.US,D,20221227,000000,25.74,25.7515,25.706,25.7175,10313,0
+UJUL.US,D,20221228,000000,25.6409,25.68,25.575,25.575,3055,0
+UJUL.US,D,20221229,000000,25.79,25.795,25.78,25.795,1382,0
+UJUL.US,D,20221230,000000,25.76,25.76,25.64,25.7546,6826,0
+UJUL.US,D,20230103,000000,25.84,25.849,25.64,25.72,10968,0
+UJUL.US,D,20230104,000000,25.76,25.8436,25.7115,25.7578,5586,0
+UJUL.US,D,20230105,000000,25.68,25.68,25.62,25.6319,11085,0
+UJUL.US,D,20230106,000000,25.71,25.989,25.6899,25.9353,4723,0
+UJUL.US,D,20230109,000000,26.11,26.149,25.93,25.9361,5164,0
+UJUL.US,D,20230110,000000,25.97,26.0408,25.9171,26.0408,3545,0
+UJUL.US,D,20230111,000000,26.0944,26.18,26.0944,26.18,2621,0
+UJUL.US,D,20230112,000000,26.21,26.3,26.21,26.2648,4434,0
+UJUL.US,D,20230113,000000,26.29,26.3503,26.29,26.3503,394937,0
+UJUL.US,D,20230117,000000,26.4118,26.4118,26.345,26.38,3875,0
+UJUL.US,D,20230118,000000,26.45,26.45,26.152,26.152,42597,0
+UJUL.US,D,20230119,000000,26.0646,26.11,25.98,26.0582,55704,0
+UJUL.US,D,20230120,000000,26.07,26.3,26.07,26.28,10082,0
+UJUL.US,D,20230123,000000,26.43,26.55,26.43,26.48,6464,0
+UJUL.US,D,20230124,000000,26.43,26.53,26.38,26.47,13441,0
+UJUL.US,D,20230125,000000,26.28,26.4755,26.28,26.4755,2407,0
+UJUL.US,D,20230126,000000,26.6699,26.6699,26.51,26.63,5414,0
+UJUL.US,D,20230127,000000,26.67,26.72,26.67,26.7143,1621,0
+UJUL.US,D,20230130,000000,26.64,26.64,26.5159,26.5159,194944,0
+UJUL.US,D,20230131,000000,26.56,26.712,26.56,26.712,1311,0
+UJUL.US,D,20230201,000000,26.69,26.99,26.64,26.8771,5581,0
+UJUL.US,D,20230202,000000,27.07,27.07,26.99,27.0535,5539,0
+UJUL.US,D,20230203,000000,26.98,26.98,26.92,26.9324,818,0
+UJUL.US,D,20230206,000000,26.815,26.89,26.802,26.8265,7013,0
+UJUL.US,D,20230207,000000,26.84,27.0277,26.84,27.0277,3937,0
+UJUL.US,D,20230208,000000,26.9,26.9,26.85,26.85,1191,0
+UJUL.US,D,20230209,000000,26.77,26.77,26.6902,26.7303,1768,0
+UJUL.US,D,20230210,000000,26.7,26.7599,26.69,26.7599,5012,0
+UJUL.US,D,20230213,000000,26.78,26.9132,26.78,26.9132,4886,0
+UJUL.US,D,20230214,000000,26.87,26.98,26.81,26.9562,10703,0
+UJUL.US,D,20230215,000000,26.8501,26.98,26.8501,26.9619,4512,0
+UJUL.US,D,20230216,000000,26.89,26.99,26.8105,26.8105,12559,0
+UJUL.US,D,20230217,000000,26.79,26.79,26.671,26.7592,3670,0
+UJUL.US,D,20230221,000000,26.61,26.61,26.47,26.4725,4181,0
+UJUL.US,D,20230222,000000,26.53,26.53,26.3901,26.44,21092,0
+UJUL.US,D,20230223,000000,26.52,26.5555,26.39,26.5351,7708,0
+UJUL.US,D,20230224,000000,26.38,26.39,26.29,26.34,13862,0
+UJUL.US,D,20230227,000000,26.49,26.52,26.39,26.39,2506,0
+UJUL.US,D,20230228,000000,26.3649,26.4696,26.3649,26.3786,20977,0
+UJUL.US,D,20230301,000000,26.31,26.31,26.233,26.2699,2192,0
+UJUL.US,D,20230302,000000,26.232,26.3948,26.232,26.3948,1158,0
+UJUL.US,D,20230303,000000,26.51,26.6489,26.51,26.6489,760,0
+UJUL.US,D,20230306,000000,26.73,26.7696,26.68,26.68,1633,0
+UJUL.US,D,20230307,000000,26.652,26.652,26.4127,26.4127,1057,0
+UJUL.US,D,20230308,000000,26.44,26.45,26.41,26.4361,4883,0
+UJUL.US,D,20230309,000000,26.5167,26.52,26.12,26.1324,4344,0
+UJUL.US,D,20230310,000000,26.025,26.121,25.89,25.9103,7095,0
+UJUL.US,D,20230313,000000,25.81,26.06,25.8,25.9394,35081,0
+UJUL.US,D,20230314,000000,26.14,26.23,26.03,26.23,3526,0
+UJUL.US,D,20230315,000000,25.99,26.09,25.91,26.05,9255,0
+UJUL.US,D,20230316,000000,26,26.3809,26,26.3809,5682,0
+UJUL.US,D,20230317,000000,26.2,26.23,26.1763,26.2113,4704,0
+UJUL.US,D,20230320,000000,26.36,26.37,26.281,26.3698,9566,0
+UJUL.US,D,20230321,000000,26.55,26.5787,26.47,26.5787,1353,0
+UJUL.US,D,20230322,000000,26.54,26.6,26.3247,26.3247,4568,0
+UJUL.US,D,20230323,000000,26.5,26.5,26.2158,26.36,6148,0
+UJUL.US,D,20230324,000000,26.26,26.4266,26.23,26.4266,1528,0
+UJUL.US,D,20230327,000000,26.58,26.58,26.4822,26.4822,12920,0
+UJUL.US,D,20230328,000000,26.43,26.46,26.38,26.42,4155,0
+UJUL.US,D,20230329,000000,26.615,26.69,26.57,26.6762,2747,0
+UJUL.US,D,20230330,000000,26.78,26.78,26.74,26.7617,2087,0
+UJUL.US,D,20230331,000000,26.88,27.0406,26.88,27.0406,4304,0
+UJUL.US,D,20230403,000000,26.99,27.1386,26.9701,27.1386,5928,0
+UJUL.US,D,20230404,000000,27.12,27.12,26.96,27.01,19498,0
+UJUL.US,D,20230405,000000,26.96,26.9831,26.9,26.9824,6968,0
+UJUL.US,D,20230406,000000,26.94,27.0597,26.94,27.0597,4834,0
+UJUL.US,D,20230410,000000,27.01,27.0755,26.98,27.0755,8949,0
+UJUL.US,D,20230411,000000,27.1,27.145,27.0816,27.0946,7454,0
+UJUL.US,D,20230412,000000,27.07,27.17,27.01,27.01,1975,0
+UJUL.US,D,20230413,000000,27.06,27.2793,27.06,27.2793,2212,0
+UJUL.US,D,20230414,000000,27.23,27.2559,27.131,27.2559,3243,0
+UJUL.US,D,20230417,000000,27.221,27.3348,27.221,27.3348,5944,0
+UJUL.US,D,20230418,000000,27.32,27.3632,27.32,27.3531,4638,0
+UJUL.US,D,20230419,000000,27.25,27.39,27.25,27.3703,9783,0
+UJUL.US,D,20230420,000000,27.21,27.32,27.21,27.27,4252,0
+UJUL.US,D,20230421,000000,27.3181,27.32,27.24,27.3,10651,0
+UJUL.US,D,20230424,000000,27.3,27.3135,27.25,27.3135,2217,0
+UJUL.US,D,20230425,000000,27.2001,27.2234,27.0189,27.0189,13112,0
+UJUL.US,D,20230426,000000,27.03,27.09,26.91,26.94,4967,0
+UJUL.US,D,20230427,000000,27.04,27.328,27.04,27.328,3467,0
+UJUL.US,D,20230428,000000,27.381,27.5045,27.381,27.5045,4558,0
+UJUL.US,D,20230501,000000,27.53,27.56,27.5138,27.5138,19993,0
+UJUL.US,D,20230502,000000,27.27,27.273,27.12,27.273,12178,0
+UJUL.US,D,20230503,000000,27.25,27.355,27.122,27.122,6143,0
+UJUL.US,D,20230504,000000,27.0199,27.02,26.93,26.9636,6001,0
+UJUL.US,D,20230505,000000,27.261,27.3498,27.261,27.3498,1124,0
+UJUL.US,D,20230508,000000,27.33,27.3779,27.31,27.35,10132,0
+UJUL.US,D,20230509,000000,27.3,27.32,27.26,27.2818,9742,0
+UJUL.US,D,20230510,000000,27.33,27.43,27.162,27.385,24298,0
+UJUL.US,D,20230511,000000,27.28,27.37,27.28,27.33,1450,0
+UJUL.US,D,20230512,000000,27.4,27.4,27.22,27.3299,1858,0
+UJUL.US,D,20230515,000000,27.35,27.4092,27.35,27.3874,1404,0
+UJUL.US,D,20230516,000000,27.33,27.36,27.2628,27.2628,5491,0
+UJUL.US,D,20230517,000000,27.3574,27.555,27.3574,27.5378,14298,0
+UJUL.US,D,20230518,000000,27.65,27.7507,27.6,27.7507,683,0
+UJUL.US,D,20230519,000000,27.75,27.75,27.64,27.7234,12657,0
+UJUL.US,D,20230522,000000,27.72,27.745,27.71,27.71,4282,0
+UJUL.US,D,20230523,000000,27.67,27.6875,27.5,27.5012,3716,0
+UJUL.US,D,20230524,000000,27.33,27.39,27.2501,27.3002,14289,0
+UJUL.US,D,20230525,000000,27.58,27.58,27.44,27.5198,8823,0
+UJUL.US,D,20230526,000000,27.771,27.8256,27.74,27.8256,3296,0
+UJUL.US,D,20230530,000000,27.8616,27.8616,27.77,27.8092,9999,0
+UJUL.US,D,20230531,000000,27.7,27.74,27.62,27.7102,8409,0
+UJUL.US,D,20230601,000000,27.84,27.9794,27.8101,27.9042,10675,0
+UJUL.US,D,20230602,000000,28,28.2095,28,28.2095,8587,0
+UJUL.US,D,20230605,000000,27.88,28.1899,27.88,28.175,16325,0
+UJUL.US,D,20230606,000000,28.24,28.2448,28.205,28.2448,10155,0
+UJUL.US,D,20230607,000000,28.29,28.29,28.15,28.172,80355,0
+UJUL.US,D,20230608,000000,28.22,28.34,28.21,28.3182,23434,0
+UJUL.US,D,20230609,000000,28.4,28.42,28.31,28.34,19616,0
+UJUL.US,D,20230612,000000,28.46,28.46,28.3659,28.4302,5909,0
+UJUL.US,D,20230613,000000,28.5,28.55,28.48,28.51,16575,0
+UJUL.US,D,20230614,000000,28.58,28.6,28.48,28.5576,8997,0
+UJUL.US,D,20230615,000000,28.615,28.6389,28.615,28.6389,502,0
+UJUL.US,D,20230616,000000,28.6752,28.685,28.6401,28.6498,2968,0
+UJUL.US,D,20230620,000000,28.615,28.6548,28.591,28.6548,2060,0
+UJUL.US,D,20230621,000000,28.65,28.66,28.625,28.66,10070,0
+UJUL.US,D,20230622,000000,28.625,28.7,28.625,28.7,5336,0
+UJUL.US,D,20230623,000000,28.65,28.67,28.61,28.6301,5916,0
+UJUL.US,D,20230626,000000,28.65,28.72,28.6,28.6302,44422,0
+UJUL.US,D,20230627,000000,28.67,28.73,28.631,28.71,20057,0
+UJUL.US,D,20230628,000000,28.725,28.77,28.7,28.71,54508,0
+UJUL.US,D,20230629,000000,28.745,28.78,28.72,28.775,38145,0
+UJUL.US,D,20230630,000000,28.85,28.85,28.72,28.8,414756,0
+UJUL.US,D,20230703,000000,28.81,29.64,28.73,28.8175,465317,0
+UJUL.US,D,20230705,000000,28.78,28.81,28.75,28.79,920234,0
+UJUL.US,D,20230706,000000,28.605,28.67,28.54,28.645,180417,0
+UJUL.US,D,20230707,000000,28.96,28.96,28.62,28.63,75440,0
+UJUL.US,D,20230710,000000,28.63,28.67,28.59,28.6386,46191,0
+UJUL.US,D,20230711,000000,28.75,28.78,28.675,28.7672,64900,0
+UJUL.US,D,20230712,000000,28.95,28.96,28.87,28.9,27677,0
+UJUL.US,D,20230713,000000,29.03,29.04,28.94,29.04,222563,0
+UJUL.US,D,20230714,000000,29.02,29.08,28.97,28.9975,51107,0
+UJUL.US,D,20230717,000000,29.05,29.11,29.01,29.0999,68162,0
+UJUL.US,D,20230718,000000,29.062,29.18,29.0398,29.1746,25226,0
+UJUL.US,D,20230719,000000,29.25,29.25,29.14,29.1899,126223,0
+UJUL.US,D,20230720,000000,29.11,29.18,29.075,29.1009,517287,0
+UJUL.US,D,20230721,000000,29.11,29.1799,29.09,29.12,1053538,0
+UJUL.US,D,20230724,000000,29.19,29.19,29.13,29.19,29631,0
+UJUL.US,D,20230725,000000,29.199,29.274,29.1827,29.2254,51969,0
+UJUL.US,D,20230726,000000,29.205,29.23,29.1401,29.195,18130,0
+UJUL.US,D,20230727,000000,29.28,29.325,29.0857,29.0857,18900,0
+UJUL.US,D,20230728,000000,29.221,29.32,29.221,29.2655,30103,0
+UJUL.US,D,20230731,000000,29.2843,29.3199,29.25,29.28,17078,0
+UJUL.US,D,20230801,000000,29.25,29.28,29.21,29.26,47916,0
+UJUL.US,D,20230802,000000,29.21,29.21,29.04,29.0457,25657,0
+UJUL.US,D,20230803,000000,28.96,29.08,28.96,29.0196,25981,0
+UJUL.US,D,20230804,000000,29.06,29.11,28.928,28.928,7038,0
+UJUL.US,D,20230807,000000,29,29.09,29,29.09,3821,0
+UJUL.US,D,20230808,000000,28.9501,29.0234,28.88,29.0234,3819,0
+UJUL.US,D,20230809,000000,28.9901,29.02,28.9,28.9065,105201,0
+UJUL.US,D,20230810,000000,29.06,29.06,28.9,28.9047,14134,0
+UJUL.US,D,20230811,000000,28.83,28.9209,28.83,28.8952,10101,0
+UJUL.US,D,20230814,000000,28.85,28.9691,28.85,28.9691,11700,0
+UJUL.US,D,20230815,000000,28.89,28.9,28.77,28.8098,17435,0
+UJUL.US,D,20230816,000000,28.83,28.86,28.69,28.695,6315,0
+UJUL.US,D,20230817,000000,28.69,28.69,28.54,28.57,12475,0
+UJUL.US,D,20230818,000000,28.47,28.5652,28.4579,28.5652,15927,0
+UJUL.US,D,20230821,000000,28.63,28.66,28.52,28.66,8237,0
+UJUL.US,D,20230822,000000,28.6701,28.6701,28.58,28.6145,5697,0
+UJUL.US,D,20230823,000000,28.57,28.7852,28.57,28.7852,6729,0
+UJUL.US,D,20230824,000000,28.7862,28.7862,28.5875,28.5875,16389,0
+UJUL.US,D,20230825,000000,28.4801,28.69,28.4801,28.6669,2696,0
+UJUL.US,D,20230828,000000,28.72,28.78,28.69,28.7755,6016,0
+UJUL.US,D,20230829,000000,28.65,28.9997,28.65,28.9963,14509,0
+UJUL.US,D,20230830,000000,29.06,29.1,29.02,29.0457,49638,0
+UJUL.US,D,20230831,000000,29.03,29.11,29.03,29.0652,6335,0
+UJUL.US,D,20230901,000000,29.04,29.1,29.03,29.0899,15930,0
+UJUL.US,D,20230905,000000,29.0675,29.08,29.0294,29.0294,13182,0
+UJUL.US,D,20230906,000000,28.96,28.96,28.84,28.9007,18227,0
+UJUL.US,D,20230907,000000,28.8349,28.88,28.8106,28.8481,5773,0
+UJUL.US,D,20230908,000000,28.93,28.95,28.8275,28.8701,8243,0
+UJUL.US,D,20230911,000000,28.9687,29,28.92,28.9816,13279,0
+UJUL.US,D,20230912,000000,28.9675,28.9991,28.86,28.8873,8923,0
+UJUL.US,D,20230913,000000,28.9102,28.92,28.85,28.8752,6681,0
+UJUL.US,D,20230914,000000,28.95,29.07,28.95,29.0101,17209,0
+UJUL.US,D,20230915,000000,28.89,28.98,28.82,28.8656,21711,0
+UJUL.US,D,20230918,000000,28.77,28.9292,28.77,28.8402,23050,0
+UJUL.US,D,20230919,000000,28.78,28.8599,28.71,28.79,14198,0
+UJUL.US,D,20230920,000000,28.8301,28.885,28.655,28.6583,11212,0
+UJUL.US,D,20230921,000000,28.51,28.51,28.36,28.398,7447,0
+UJUL.US,D,20230922,000000,28.4276,28.45,28.33,28.345,18062,0
+UJUL.US,D,20230925,000000,28.29,28.415,28.29,28.4092,20941,0
+UJUL.US,D,20230926,000000,28.27,28.27,28.18,28.1997,3813,0
+UJUL.US,D,20230927,000000,28.25,28.26,28.08,28.1852,16920,0
+UJUL.US,D,20230928,000000,28.19,28.32,28.19,28.2803,65030,0
+UJUL.US,D,20230929,000000,28.3201,28.362,28.19,28.23,10833,0
+UJUL.US,D,20231002,000000,28.28,28.28,28.11,28.23,35636,0
+UJUL.US,D,20231003,000000,28.0666,28.0666,27.97,28.0202,13814,0
+UJUL.US,D,20231004,000000,27.98,28.19,27.97,28.19,20615,0
+UJUL.US,D,20231005,000000,28.04,28.18,28.04,28.1599,27791,0
+UJUL.US,D,20231006,000000,28.05,28.41,28.02,28.36,74285,0
+UJUL.US,D,20231009,000000,28.2827,28.46,28.26,28.4502,4943,0
+UJUL.US,D,20231010,000000,28.55,28.64,28.5151,28.53,6641,0
+UJUL.US,D,20231011,000000,28.62,28.62,28.468,28.5993,28726,0
+UJUL.US,D,20231012,000000,28.5301,28.63,28.435,28.53,32749,0
+UJUL.US,D,20231013,000000,28.552,28.56,28.4,28.4,26223,0
+UJUL.US,D,20231016,000000,28.5401,28.65,28.5401,28.6283,14082,0
+UJUL.US,D,20231017,000000,28.53,28.665,28.49,28.595,5242,0
+UJUL.US,D,20231018,000000,28.49,28.525,28.37,28.3808,14002,0
+UJUL.US,D,20231019,000000,28.37,28.44,28.245,28.27,17981,0
+UJUL.US,D,20231020,000000,28.23,28.26,28.06,28.09,40940,0
+UJUL.US,D,20231023,000000,27.93,28.13,27.93,28.0318,27464,0
+UJUL.US,D,20231024,000000,28.13,28.14,28.055,28.14,7727,0
+UJUL.US,D,20231025,000000,28.05,28.05,27.8801,27.9152,5929,0
+UJUL.US,D,20231026,000000,27.81,27.82,27.67,27.7146,16435,0
+UJUL.US,D,20231027,000000,27.68,27.77,27.5601,27.63,20901,0
+UJUL.US,D,20231030,000000,27.79,27.85,27.74,27.828,20206,0
+UJUL.US,D,20231031,000000,27.89,27.91,27.76,27.91,25758,0
+UJUL.US,D,20231101,000000,27.97,28.08,27.91,28.0493,13415,0
+UJUL.US,D,20231102,000000,28.23,28.3681,28.23,28.3681,136416,0
+UJUL.US,D,20231103,000000,28.39,28.5999,28.39,28.5414,21849,0
+UJUL.US,D,20231106,000000,28.5446,28.58,28.4709,28.56,15112,0
+UJUL.US,D,20231107,000000,28.595,28.65,28.55,28.6006,12359,0
+UJUL.US,D,20231108,000000,28.65,28.66,28.545,28.65,18813,0
+UJUL.US,D,20231109,000000,28.63,28.63,28.43,28.4652,27178,0
+UJUL.US,D,20231110,000000,28.5005,28.77,28.5005,28.7451,45071,0
+UJUL.US,D,20231113,000000,28.6412,28.78,28.6412,28.7402,999316,0
+UJUL.US,D,20231114,000000,29.03,29.14,29.03,29.12,6310,0
+UJUL.US,D,20231115,000000,29.175,29.2,29.09,29.11,10949,0
+UJUL.US,D,20231116,000000,29.16,29.17,29.08,29.1607,31266,0
+UJUL.US,D,20231117,000000,29.18,29.21,29.12,29.16,17200,0
+UJUL.US,D,20231120,000000,29.16,29.39,29.16,29.31,30336,0
+UJUL.US,D,20231121,000000,29.27,29.33,29.2393,29.32,9798,0
+UJUL.US,D,20231122,000000,29.3619,29.4139,29.34,29.3649,7580,0
+UJUL.US,D,20231124,000000,29.44,29.44,29.34,29.36,8961,0
+UJUL.US,D,20231127,000000,29.345,29.41,29.3206,29.3504,32424,0
+UJUL.US,D,20231128,000000,29.3499,29.415,29.315,29.37,3141,0
+UJUL.US,D,20231129,000000,29.48,29.4834,29.34,29.3551,11849,0
+UJUL.US,D,20231130,000000,29.38,29.42,29.31,29.42,16790,0
+UJUL.US,D,20231201,000000,29.47,29.58,29.3708,29.5559,9102,0
+UJUL.US,D,20231204,000000,29.49,29.49,29.36,29.43,13735,0
+UJUL.US,D,20231205,000000,29.37,29.48,29.37,29.47,10429,0
+UJUL.US,D,20231206,000000,29.48,29.5,29.34,29.35,11819,0
+UJUL.US,D,20231207,000000,29.5,29.5284,29.48,29.5,8046,0
+UJUL.US,D,20231208,000000,29.49,29.63,29.49,29.57,6467,0
+UJUL.US,D,20231211,000000,29.53,29.7,29.53,29.65,8835,0
+UJUL.US,D,20231212,000000,29.645,29.7744,29.61,29.74,18199,0
+UJUL.US,D,20231213,000000,29.815,30.0145,29.7608,30.01,24149,0
+UJUL.US,D,20231214,000000,30.1,30.12,30.03,30.0632,9464,0
+UJUL.US,D,20231215,000000,30.14,30.14,30.01,30.05,31728,0
+UJUL.US,D,20231218,000000,30.1536,30.18,30.13,30.13,9001,0
+UJUL.US,D,20231219,000000,30.17,30.26,30.17,30.22,52845,0
+UJUL.US,D,20231220,000000,30.18,30.24,29.96,29.96,14530,0
+UJUL.US,D,20231221,000000,30.135,30.155,30.04,30.15,19587,0
+UJUL.US,D,20231222,000000,30.23,30.23,30.19,30.19,11440,0
+UJUL.US,D,20231226,000000,30.19,30.29,30.19,30.26,11840,0
+UJUL.US,D,20231227,000000,30.27,30.325,30.27,30.3093,20032,0
+UJUL.US,D,20231228,000000,30.366,30.366,30.31,30.32,8429,0
+UJUL.US,D,20231229,000000,30.38,30.38,30.2301,30.3,100463,0
+UJUL.US,D,20240102,000000,30.15,30.215,30.11,30.19,489602,0
+UJUL.US,D,20240103,000000,30.1599,30.1599,30.05,30.05,238360,0
+UJUL.US,D,20240104,000000,30.0418,30.063,29.98,29.98,4330,0
+UJUL.US,D,20240105,000000,29.99,30.135,29.98,30.02,17134,0
+UJUL.US,D,20240108,000000,30.08,30.3,30.08,30.28,12724,0
+UJUL.US,D,20240109,000000,30.22,30.285,30.22,30.26,85231,0
+UJUL.US,D,20240110,000000,30.335,30.4,30.32,30.38,2904,0
+UJUL.US,D,20240111,000000,30.2982,30.4099,30.269,30.36,6910,0
+UJUL.US,D,20240112,000000,30.48,30.48,30.3404,30.38,151129,0
+UJUL.US,D,20240116,000000,30.43,30.43,30.285,30.345,5456,0
+UJUL.US,D,20240117,000000,30.16,30.26,30.15,30.22,16749,0
+UJUL.US,D,20240118,000000,30.25,30.43,30.25,30.4,15069,0
+UJUL.US,D,20240119,000000,30.43,30.64,30.43,30.61,9872,0
+UJUL.US,D,20240122,000000,30.68,30.7199,30.6506,30.66,18934,0
+UJUL.US,D,20240123,000000,30.72,30.73,30.68,30.72,23021,0
+UJUL.US,D,20240124,000000,30.83,30.83,30.72,30.73,45175,0
+UJUL.US,D,20240125,000000,30.8254,30.84,30.74,30.81,33652,0
+UJUL.US,D,20240126,000000,30.8999,30.8999,30.79,30.79,12717,0
+UJUL.US,D,20240129,000000,30.79,30.95,30.79,30.95,7018,0
+UJUL.US,D,20240130,000000,30.88,30.95,30.84,30.89,11680,0
+UJUL.US,D,20240131,000000,30.82,30.87,30.66,30.69,32083,0
+UJUL.US,D,20240201,000000,30.75,30.88,30.7003,30.84,9763,0
+UJUL.US,D,20240202,000000,30.93,31.08,30.93,30.99,13702,0
+UJUL.US,D,20240205,000000,30.9996,31.0043,30.89,30.96,11372,0
+UJUL.US,D,20240206,000000,31.004,31.035,30.961,31.035,17742,0
+UJUL.US,D,20240207,000000,31.1,31.1699,31.093,31.11,6215,0
+UJUL.US,D,20240208,000000,31.11,31.1608,31.11,31.13,3796,0
+UJUL.US,D,20240209,000000,31.0814,31.24,31.0814,31.2,5197,0
+UJUL.US,D,20240212,000000,31.21,31.27,31.18,31.23,12665,0
+UJUL.US,D,20240213,000000,31.055,31.09,30.9201,31.04,15720,0
+UJUL.US,D,20240214,000000,31.06,31.17,31.06,31.15,19068,0
+UJUL.US,D,20240215,000000,31.17,31.2599,31.17,31.22,8583,0
+UJUL.US,D,20240216,000000,31.225,31.2537,31.16,31.16,46375,0
+UJUL.US,D,20240220,000000,31.175,31.22,31.05,31.09,17927,0
+UJUL.US,D,20240221,000000,31.13,31.1491,31.06,31.1491,2395,0
+UJUL.US,D,20240222,000000,31.33,31.39,31.32,31.36,39339,0
+UJUL.US,D,20240223,000000,31.45,31.45,31.37,31.39,10573,0
+UJUL.US,D,20240226,000000,31.42,31.42,31.37,31.395,8140,0
+UJUL.US,D,20240227,000000,31.395,31.4199,31.3711,31.4,4538,0
+UJUL.US,D,20240228,000000,31.39,31.415,31.3701,31.38,8388,0
+UJUL.US,D,20240229,000000,31.39,31.4601,31.39,31.44,20917,0
+UJUL.US,D,20240301,000000,31.49,31.5414,31.48,31.52,458963,0
+UJUL.US,D,20240304,000000,31.51,31.5661,31.501,31.51,124061,0
+UJUL.US,D,20240305,000000,31.44,31.485,31.3416,31.4254,6697,0
+UJUL.US,D,20240306,000000,31.51,31.51,31.47,31.4892,8841,0
+UJUL.US,D,20240307,000000,31.5379,31.5846,31.5211,31.5666,7925,0
+UJUL.US,D,20240308,000000,31.57,31.6,31.49,31.49,2788,0
+UJUL.US,D,20240311,000000,31.43,31.505,31.43,31.505,5332,0
+UJUL.US,D,20240312,000000,31.5,31.6298,31.5,31.6298,13315,0
+UJUL.US,D,20240313,000000,31.625,31.6699,31.5919,31.625,11213,0
+UJUL.US,D,20240314,000000,31.59,31.63,31.53,31.5952,22327,0
+UJUL.US,D,20240315,000000,31.6,31.6,31.51,31.5505,3467,0
+UJUL.US,D,20240318,000000,31.58,31.66,31.58,31.58,9646,0
+UJUL.US,D,20240319,000000,31.55,31.6846,31.55,31.6846,10807,0
+UJUL.US,D,20240320,000000,31.72,31.794,31.65,31.7607,14176,0
+UJUL.US,D,20240321,000000,31.78,31.84,31.77,31.77,6453,0
+UJUL.US,D,20240322,000000,31.805,31.8227,31.77,31.8132,4047,0
+UJUL.US,D,20240325,000000,31.82,31.82,31.78,31.7901,4469,0
+UJUL.US,D,20240326,000000,31.78,31.815,31.78,31.7911,8400,0
+UJUL.US,D,20240327,000000,31.8264,31.8451,31.8064,31.8451,2038,0
+UJUL.US,D,20240328,000000,31.841,31.881,31.8301,31.8699,17448,0
+UJUL.US,D,20240401,000000,31.8306,31.9,31.82,31.8602,20380,0
+UJUL.US,D,20240402,000000,31.78,31.8,31.7307,31.77,4195,0
+UJUL.US,D,20240403,000000,31.7,31.85,31.7,31.79,8222,0
+UJUL.US,D,20240404,000000,31.89,31.89,31.654,31.68,12249,0
+UJUL.US,D,20240405,000000,31.76,31.775,31.76,31.76,5015,0
+UJUL.US,D,20240408,000000,31.73,31.84,31.73,31.8,2686,0
+UJUL.US,D,20240409,000000,31.75,31.82,31.75,31.79,4070,0
+UJUL.US,D,20240410,000000,31.63,31.77,31.63,31.72,1893,0
+UJUL.US,D,20240411,000000,31.78,31.83,31.69,31.8,14149,0
+UJUL.US,D,20240412,000000,31.74,31.74,31.62,31.63,4616,0
+UJUL.US,D,20240415,000000,31.71,31.78,31.48,31.5134,6745,0
+UJUL.US,D,20240416,000000,31.53,31.57,31.46,31.49,43785,0
+UJUL.US,D,20240417,000000,31.58,31.6,31.4511,31.4511,7453,0
+UJUL.US,D,20240418,000000,31.46,31.495,31.4098,31.4098,1406,0
+UJUL.US,D,20240419,000000,31.46,31.46,31.25,31.27,44547,0
+UJUL.US,D,20240422,000000,31.34,31.54,31.34,31.4651,4149,0
+UJUL.US,D,20240423,000000,31.61,31.6667,31.575,31.6667,4305,0
+UJUL.US,D,20240424,000000,31.68,31.71,31.65,31.67,5836,0
+UJUL.US,D,20240425,000000,31.56,31.64,31.434,31.5999,15943,0
+UJUL.US,D,20240426,000000,31.7759,31.8199,31.75,31.75,6066,0
+UJUL.US,D,20240429,000000,31.85,31.85,31.7959,31.8,6214,0
+UJUL.US,D,20240430,000000,31.84,31.8499,31.6564,31.6564,23335,0
+UJUL.US,D,20240501,000000,31.58,31.6999,31.55,31.6007,44684,0
+UJUL.US,D,20240502,000000,31.6,31.726,31.6,31.7039,2214,0
+UJUL.US,D,20240503,000000,31.84,31.95,31.84,31.915,46800,0
+UJUL.US,D,20240506,000000,32.01,32.01,31.96,32,3291,0
+UJUL.US,D,20240507,000000,32.02,32.09,32.02,32.0537,2588,0
+UJUL.US,D,20240508,000000,32.04,32.0816,32.03,32.0816,3438,0
+UJUL.US,D,20240509,000000,32.06,32.145,32.06,32.1179,9572,0
+UJUL.US,D,20240510,000000,32.16,32.16,32.11,32.1541,9854,0
+UJUL.US,D,20240513,000000,32.16,32.16,32.1549,32.1549,814,0
+UJUL.US,D,20240514,000000,32.19,32.1949,32.1773,32.1949,1311,0
+UJUL.US,D,20240515,000000,32.27,32.27,32.22,32.2624,5734,0
+UJUL.US,D,20240516,000000,32.3,32.3,32.24,32.2634,5592,0
+UJUL.US,D,20240517,000000,32.28,32.319,32.28,32.2848,807,0
+UJUL.US,D,20240520,000000,32.29,32.31,32.29,32.2981,1449,0
+UJUL.US,D,20240521,000000,32.34,32.34,32.2973,32.3195,2449,0
+UJUL.US,D,20240522,000000,32.3,32.3,32.2802,32.2952,9787,0
+UJUL.US,D,20240523,000000,32.33,32.3499,32.2756,32.2756,753,0
+UJUL.US,D,20240524,000000,32.3,32.3415,32.28,32.3302,8451,0
+UJUL.US,D,20240528,000000,32.3553,32.3553,32.31,32.3278,2189,0
+UJUL.US,D,20240529,000000,32.339,32.339,32.29,32.3052,9509,0
+UJUL.US,D,20240530,000000,32.305,32.33,32.26,32.28,6031,0
+UJUL.US,D,20240531,000000,32.33,32.3484,32.24,32.3484,13986,0
+UJUL.US,D,20240603,000000,32.3587,32.3587,32.32,32.357,17377,0
+UJUL.US,D,20240604,000000,32.43,32.43,32.33,32.3786,5763,0
+UJUL.US,D,20240605,000000,32.42,32.42,32.38,32.4002,5151,0
+UJUL.US,D,20240606,000000,32.46,32.46,32.4,32.4197,3080,0
+UJUL.US,D,20240607,000000,32.435,32.4799,32.435,32.44,1640,0
+UJUL.US,D,20240610,000000,32.45,32.48,32.4207,32.4549,1550,0
+UJUL.US,D,20240611,000000,32.46,32.4693,32.43,32.4693,2440,0
+UJUL.US,D,20240612,000000,32.475,32.51,32.45,32.4698,8724,0
+UJUL.US,D,20240613,000000,32.49,32.5,32.45,32.4698,8571,0
+UJUL.US,D,20240614,000000,32.55,32.55,32.46,32.5192,2767,0
+UJUL.US,D,20240617,000000,32.49,32.53,32.46,32.52,23832,0
+UJUL.US,D,20240618,000000,32.57,32.57,32.48,32.53,4146,0
+UJUL.US,D,20240620,000000,32.53,32.5499,32.48,32.5149,65524,0
+UJUL.US,D,20240621,000000,32.57,32.57,32.4801,32.535,119046,0
+UJUL.US,D,20240624,000000,32.49,32.57,32.49,32.5329,53235,0
+UJUL.US,D,20240625,000000,32.57,32.57,32.5,32.5329,20879,0
+UJUL.US,D,20240626,000000,32.55,32.5699,32.51,32.52,24594,0
+UJUL.US,D,20240627,000000,32.5447,32.56,32.54,32.54,12899,0
+UJUL.US,D,20240628,000000,32.53,32.599,32.53,32.54,163267,0
+UJUL.US,D,20240701,000000,32.71,32.71,32.55,32.66,251436,0
+UJUL.US,D,20240702,000000,32.6396,32.79,32.61,32.79,119310,0
+UJUL.US,D,20240703,000000,32.775,32.87,32.77,32.8479,82734,0
+UJUL.US,D,20240705,000000,32.96,32.99,32.83,32.96,76396,0
+UJUL.US,D,20240708,000000,32.985,33.02,32.9396,32.99,81850,0
+UJUL.US,D,20240709,000000,33.07,33.07,32.9501,32.98,76008,0
+UJUL.US,D,20240710,000000,33.03,33.16,33.01,33.15,50963,0
+UJUL.US,D,20240711,000000,33.23,33.23,33,33.02,119836,0
+UJUL.US,D,20240712,000000,33.11,33.23,33.11,33.14,23165,0
+UJUL.US,D,20240715,000000,33.24,33.27,33.15,33.18,36713,0
+UJUL.US,D,20240716,000000,33.27,33.28,33.17,33.28,42862,0
+UJUL.US,D,20240717,000000,33.1,33.11,33,33,508086,0
+UJUL.US,D,20240718,000000,33.14,33.1599,32.8401,32.93,23758,0
+UJUL.US,D,20240719,000000,32.9,32.925,32.79,32.81,15499,0
+UJUL.US,D,20240722,000000,32.95,33.01,32.88,32.99,27448,0
+UJUL.US,D,20240723,000000,32.9,33.05,32.9,32.9321,16329,0
+UJUL.US,D,20240724,000000,32.79,32.8099,32.55,32.58,56405,0
+UJUL.US,D,20240725,000000,32.62,32.725,32.47,32.48,60659,0
+UJUL.US,D,20240726,000000,32.67,32.71,32.5984,32.69,37020,0
+UJUL.US,D,20240729,000000,32.7,32.74,32.65,32.71,29941,0
+UJUL.US,D,20240730,000000,32.78,32.78,32.492,32.61,273295,0
+UJUL.US,D,20240731,000000,32.8,32.9555,32.8,32.8828,39158,0
+UJUL.US,D,20240801,000000,33.03,33.03,32.527,32.64,23715,0
+UJUL.US,D,20240802,000000,32.45,32.45,32.2209,32.3733,60346,0
+UJUL.US,D,20240805,000000,31.8,32.06,31.8,31.93,18643,0
+UJUL.US,D,20240806,000000,32.09,32.25,32.0088,32.11,17861,0
+UJUL.US,D,20240807,000000,32.17,32.313,31.9175,31.9175,19686,0
+UJUL.US,D,20240808,000000,32.15,32.325,32.13,32.325,11530,0
+UJUL.US,D,20240809,000000,32.37,32.42,32.27,32.42,12607,0
+UJUL.US,D,20240812,000000,32.39,32.46,32.3,32.38,26601,0
+UJUL.US,D,20240813,000000,32.52,32.72,32.52,32.72,27263,0
+UJUL.US,D,20240814,000000,32.77,32.81,32.66,32.8,18920,0
+UJUL.US,D,20240815,000000,32.95,33.065,32.9,33.045,25860,0
+UJUL.US,D,20240816,000000,33.065,33.1299,33.03,33.1,19033,0
+UJUL.US,D,20240819,000000,33.17,33.265,33.17,33.265,10756,0
+UJUL.US,D,20240820,000000,33.23,33.28,33.2209,33.265,4468,0
+UJUL.US,D,20240821,000000,33.305,33.37,33.274,33.3423,21446,0
+UJUL.US,D,20240822,000000,33.44,33.44,33.16,33.1788,10776,0
+UJUL.US,D,20240823,000000,33.23,33.4399,33.23,33.4053,20619,0
+UJUL.US,D,20240826,000000,33.38,33.38,33.29,33.3382,7451,0
+UJUL.US,D,20240827,000000,33.3,33.3892,33.28,33.36,10906,0
+UJUL.US,D,20240828,000000,33.33,33.33,33.24,33.312,2522,0
+UJUL.US,D,20240829,000000,33.38,33.425,33.24,33.24,10764,0
+UJUL.US,D,20240830,000000,33.37,33.4419,33.27,33.4419,8432,0
+UJUL.US,D,20240903,000000,33.32,33.32,33.0838,33.0838,10872,0
+UJUL.US,D,20240904,000000,33.19,33.19,33.045,33.07,12728,0
+UJUL.US,D,20240905,000000,33.14,33.14,32.93,33.06,15972,0
+UJUL.US,D,20240906,000000,32.95,32.95,32.69,32.726,6824,0
+UJUL.US,D,20240909,000000,32.91,32.96,32.8025,32.9166,10668,0
+UJUL.US,D,20240910,000000,33,33.0067,32.91,33.0067,2586,0
+UJUL.US,D,20240911,000000,32.8,33.21,32.77,33.1957,6175,0
+UJUL.US,D,20240912,000000,33.2341,33.37,33.22,33.355,9992,0
+UJUL.US,D,20240913,000000,33.407,33.5,33.407,33.44,27150,0
+UJUL.US,D,20240916,000000,33.5,33.54,33.43,33.54,6946,0
+UJUL.US,D,20240917,000000,33.58,33.6199,33.4401,33.52,3728,0
+UJUL.US,D,20240918,000000,33.49,33.65,33.4601,33.52,13864,0
+UJUL.US,D,20240919,000000,33.82,33.82,33.735,33.81,16952,0
+UJUL.US,D,20240920,000000,33.79,33.79,33.64,33.752,42163,0
+UJUL.US,D,20240923,000000,33.77,33.83,33.77,33.8003,825,0
+UJUL.US,D,20240924,000000,33.76,33.92,33.76,33.83,2855,0
+UJUL.US,D,20240925,000000,33.875,33.875,33.82,33.8302,2426,0
+UJUL.US,D,20240926,000000,33.875,33.895,33.875,33.895,2848,0
+UJUL.US,D,20240927,000000,33.86,33.94,33.86,33.9299,11197,0
+UJUL.US,D,20240930,000000,33.83,33.93,33.77,33.91,6340,0
+UJUL.US,D,20241001,000000,33.84,33.87,33.71,33.8145,9959,0
+UJUL.US,D,20241002,000000,33.71,33.84,33.71,33.8,9523,0
+UJUL.US,D,20241003,000000,33.69,33.7607,33.69,33.7607,3133,0
+UJUL.US,D,20241004,000000,33.7945,33.9052,33.7901,33.9052,4636,0
+UJUL.US,D,20241007,000000,33.8425,33.8425,33.69,33.71,6640,0
+UJUL.US,D,20241008,000000,33.84,33.9148,33.8001,33.9148,6573,0
+UJUL.US,D,20241009,000000,33.93,34.0248,33.93,34.0248,1591,0
+UJUL.US,D,20241010,000000,33.98,34.0099,33.93,33.975,2889,0
+UJUL.US,D,20241011,000000,33.98,34.1,33.98,34.0958,7848,0
+UJUL.US,D,20241014,000000,34.08,34.2277,34.08,34.2201,3716,0
+UJUL.US,D,20241015,000000,34.150058,34.1799,34.05,34.0843,4444,0
+UJUL.US,D,20241016,000000,34.095,34.179,34.08,34.14,4007,0
+UJUL.US,D,20241017,000000,34.32,34.32,34.18,34.1908,8535,0
+UJUL.US,D,20241018,000000,34.2039,34.28,34.18,34.21,9331,0
+UJUL.US,D,20241021,000000,34.27,34.27,34.08,34.18,33391,0
+UJUL.US,D,20241022,000000,34.18,34.2405,34.14,34.2405,5120,0
+UJUL.US,D,20241023,000000,34.15,34.15,34.01,34.05,6121,0
+UJUL.US,D,20241024,000000,34.23,34.23,34.07,34.08,5308,0
+UJUL.US,D,20241025,000000,34.285,34.285,34.1,34.1,2603,0
+UJUL.US,D,20241028,000000,34.21,34.24,34.16,34.1927,8659,0
+UJUL.US,D,20241029,000000,34.29,34.29,34.13,34.2211,3071,0
+UJUL.US,D,20241030,000000,34.22,34.27,34.15,34.1516,11760,0
+UJUL.US,D,20241031,000000,34.1,34.1,33.8393,33.8393,72480,0
+UJUL.US,D,20241101,000000,33.93,34.0179,33.8701,33.92,7493,0
+UJUL.US,D,20241104,000000,33.86,33.9352,33.8402,33.8402,3995,0
+UJUL.US,D,20241105,000000,33.81,34.06,33.81,34.0475,2120,0
+UJUL.US,D,20241106,000000,34.52,34.52,34.35,34.4799,6356,0
+UJUL.US,D,20241107,000000,34.555,34.61,34.5479,34.5873,3326,0
+UJUL.US,D,20241108,000000,34.6,34.68,34.6,34.6551,5009,0
+UJUL.US,D,20241111,000000,34.66,34.7193,34.5801,34.66,23522,0
+UJUL.US,D,20241112,000000,34.684,34.684,34.53,34.6209,16247,0
+UJUL.US,D,20241113,000000,34.6699,34.6879,34.63,34.6359,7077,0
+UJUL.US,D,20241114,000000,34.67,34.67,34.56,34.5607,2998,0
+UJUL.US,D,20241115,000000,34.46,34.46,34.27,34.3363,5250,0
+UJUL.US,D,20241118,000000,34.36,34.4159,34.36,34.4022,2817,0
+UJUL.US,D,20241119,000000,34.3,34.46,34.3,34.4544,10236,0
+UJUL.US,D,20241120,000000,34.405,34.4543,34.3101,34.4543,11975,0
+UJUL.US,D,20241121,000000,34.449,34.5739,34.385,34.547,3573,0
+UJUL.US,D,20241122,000000,34.61,34.64,34.57,34.6307,10962,0
+UJUL.US,D,20241125,000000,34.74,34.74,34.63,34.6985,6820,0
+UJUL.US,D,20241126,000000,34.74,34.78,34.73,34.7501,6340,0
+UJUL.US,D,20241127,000000,34.795,34.83,34.71,34.746,7441,0
+UJUL.US,D,20241129,000000,34.79,34.895,34.79,34.8528,3423,0
+UJUL.US,D,20241202,000000,34.9,34.92,34.8617,34.8894,9114,0
+UJUL.US,D,20241203,000000,34.9,34.93,34.8879,34.8996,272739,0
+UJUL.US,D,20241204,000000,34.98,34.99,34.935,34.9843,14050,0
+UJUL.US,D,20241205,000000,34.965,34.9999,34.94,34.94,6699,0
+UJUL.US,D,20241206,000000,35.005,35.0187,34.9478,34.987,7397,0
+UJUL.US,D,20241209,000000,34.9909,35.02,34.9,34.906,4587,0
+UJUL.US,D,20241210,000000,34.89,34.9087,34.8401,34.866,7789,0
+UJUL.US,D,20241211,000000,34.9614,34.99,34.96,34.9888,8281,0
+UJUL.US,D,20241212,000000,34.96,35.01,34.87,34.87,10298,0
+UJUL.US,D,20241213,000000,35,35,34.88,34.9256,4224,0
+UJUL.US,D,20241216,000000,35,35.0299,34.94,34.9852,19601,0
+UJUL.US,D,20241217,000000,34.87,34.93,34.87,34.9148,6188,0
+UJUL.US,D,20241218,000000,34.93,34.9888,34.4475,34.4475,11606,0
+UJUL.US,D,20241219,000000,34.49,34.56,34.4151,34.4151,6667,0
+UJUL.US,D,20241220,000000,34.41,34.7299,34.31,34.6189,844208,0
+UJUL.US,D,20241223,000000,34.57,34.75,34.5162,34.71,11731,0
+UJUL.US,D,20241224,000000,34.78,34.9214,34.78,34.9214,1607,0
+UJUL.US,D,20241226,000000,34.87,34.99,34.87,34.9641,3424,0
+UJUL.US,D,20241227,000000,34.81,34.81,34.63,34.7707,1610,0
+UJUL.US,D,20241230,000000,34.525,34.68,34.525,34.6254,4242,0
+UJUL.US,D,20241231,000000,34.66,34.67,34.4948,34.4948,2765,0
+UJUL.US,D,20250102,000000,34.62,34.62,34.331,34.4614,21567,0
+UJUL.US,D,20250103,000000,34.67,34.732,34.67,34.732,1346,0
+UJUL.US,D,20250106,000000,34.915,34.96,34.77,34.8052,8720,0
+UJUL.US,D,20250107,000000,34.92,34.93,34.6149,34.6149,4011,0
+UJUL.US,D,20250108,000000,34.575,34.6543,34.5209,34.6543,13665,0
+UJUL.US,D,20250110,000000,34.44,34.54,34.3,34.3748,10917,0
+UJUL.US,D,20250113,000000,34.19,34.35,34.15,34.35,11074,0
+UJUL.US,D,20250114,000000,34.4179,34.4986,34.3,34.4048,3076,0
+UJUL.US,D,20250115,000000,34.7261,34.8097,34.67,34.8097,7101,0
+UJUL.US,D,20250116,000000,34.75,34.8587,34.7338,34.7841,4752,0
+UJUL.US,D,20250117,000000,34.935,35,34.935,34.9616,1253,0
+UJUL.US,D,20250121,000000,34.99,35.1299,34.99,35.1052,5026,0
+UJUL.US,D,20250122,000000,35.21,35.2461,35.17,35.215,5185,0
+UJUL.US,D,20250123,000000,35.2,35.25,35.1605,35.25,2465,0
+UJUL.US,D,20250124,000000,35.305,35.3136,35.23,35.2535,2463,0
+UJUL.US,D,20250127,000000,34.9,34.9842,34.9,34.9842,1966,0
+UJUL.US,D,20250128,000000,34.976,35.1648,34.976,35.1648,22861,0
+UJUL.US,D,20250129,000000,35.0932,35.1213,35.02,35.1019,4603,0
+UJUL.US,D,20250130,000000,35.1081,35.19,35.0719,35.1864,23647,0
+UJUL.US,D,20250131,000000,35.3,35.3,35.07,35.0951,8090,0
+UJUL.US,D,20250203,000000,34.81,35.03,34.72,34.93,50978,0
+UJUL.US,D,20250204,000000,35.014,35.12,35,35.1048,53797,0
+UJUL.US,D,20250205,000000,35.06,35.1702,35.03,35.1702,9765,0
+UJUL.US,D,20250206,000000,35.19,35.27,35.15,35.2348,27731,0
+UJUL.US,D,20250207,000000,35.26,35.2725,35.06,35.11,7753,0
+UJUL.US,D,20250210,000000,35.14,35.214,35.14,35.2002,1313,0
+UJUL.US,D,20250211,000000,35.14,35.24,35.1222,35.2,17278,0
+UJUL.US,D,20250212,000000,35.07,35.2499,35.07,35.19,2631,0
+UJUL.US,D,20250213,000000,35.23,35.36,35.18,35.32,19442,0
+UJUL.US,D,20250214,000000,35.36,35.41,35.34,35.385,3403,0
+UJUL.US,D,20250218,000000,35.38,35.402,35.34,35.3877,11448,0
+UJUL.US,D,20250219,000000,35.37,35.5108,35.37,35.479,4553,0
+UJUL.US,D,20250220,000000,35.41,35.4249,35.32,35.4249,2746,0
+UJUL.US,D,20250221,000000,35.37,35.37,35.08,35.1,3173,0
+UJUL.US,D,20250224,000000,35.08,35.176,35.03,35.08,10912,0
+UJUL.US,D,20250225,000000,34.93,34.99,34.7817,34.9313,11302,0
+UJUL.US,D,20250226,000000,35.025,35.1179,34.88,34.9404,12905,0
+UJUL.US,D,20250227,000000,35.09,35.09,34.6043,34.6043,3798,0
+UJUL.US,D,20250228,000000,34.717,34.9125,34.59,34.9125,11545,0
+UJUL.US,D,20250303,000000,35,35,34.485187,34.5174,8337,0
+UJUL.US,D,20250304,000000,34.29,34.5632,34.13,34.2889,10395,0
+UJUL.US,D,20250305,000000,34.26,34.5374,34.16,34.5374,6259,0
+UJUL.US,D,20250306,000000,34.18,34.355,34.0393,34.1171,13195,0
+UJUL.US,D,20250307,000000,34.2,34.2587,33.86,34.2587,10885,0
+UJUL.US,D,20250310,000000,33.85,33.85,33.47,33.6249,2925,0
+UJUL.US,D,20250311,000000,33.7,33.7,33.3195,33.4725,23005,0
+UJUL.US,D,20250312,000000,33.56,33.64,33.34,33.5348,16635,0
+UJUL.US,D,20250313,000000,33.475,33.475,33.11,33.1689,22018,0
+UJUL.US,D,20250314,000000,33.51,33.6578,33.435,33.63,22071,0
+UJUL.US,D,20250317,000000,33.74,33.86,33.6,33.8495,5195,0
+UJUL.US,D,20250318,000000,33.56,33.5694,33.5099,33.5456,4060,0
+UJUL.US,D,20250319,000000,33.73,33.875,33.62,33.8218,5924,0
+UJUL.US,D,20250320,000000,33.85,33.96,33.69,33.777,6102,0
+UJUL.US,D,20250321,000000,33.52,33.7492,33.49,33.7492,15307,0
+UJUL.US,D,20250324,000000,34.11,34.24,34.11,34.24,11171,0
+UJUL.US,D,20250325,000000,34.245,34.2883,34.18,34.2498,13461,0
+UJUL.US,D,20250326,000000,34.275,34.275,33.89,33.9744,9843,0
+UJUL.US,D,20250327,000000,33.955,34.03,33.87,33.897,20794,0
+UJUL.US,D,20250328,000000,33.745,33.745,33.35,33.3793,4437,0
+UJUL.US,D,20250331,000000,33.16,33.5314,33.06,33.5314,19146,0
+UJUL.US,D,20250401,000000,33.45,33.7099,33.36,33.595,16143,0
+UJUL.US,D,20250402,000000,33.5691,33.89,33.56,33.8034,9055,0
+UJUL.US,D,20250403,000000,32.9912,32.9912,32.65,32.6609,12741,0
+UJUL.US,D,20250404,000000,32.18,32.36,31.6808,31.69,116225,0
+UJUL.US,D,20250407,000000,31.1,32.19,31.0601,31.6461,281251,0
+UJUL.US,D,20250408,000000,32.22,32.24,31.2501,31.44,47911,0
+UJUL.US,D,20250409,000000,31.44,32.96,31.36,32.94,47855,0
+UJUL.US,D,20250410,000000,32.578823,32.585,31.91,32.4003,174868,0
+UJUL.US,D,20250411,000000,32.47,32.7782,32.3034,32.7192,56767,0
+UJUL.US,D,20250414,000000,33.02,33.02,32.7,32.7743,16720,0
+UJUL.US,D,20250415,000000,32.72,32.85,32.69,32.6938,18841,0
+UJUL.US,D,20250416,000000,32.49,32.49,32.19,32.2111,18970,0
+UJUL.US,D,20250417,000000,32.2101,32.3867,32.2101,32.215,14270,0
+UJUL.US,D,20250421,000000,31.9648,31.9648,31.64,31.8047,12400,0
+UJUL.US,D,20250422,000000,32.0445,32.2697,32.0445,32.2135,3757,0
+UJUL.US,D,20250423,000000,32.78,32.93,32.5019,32.58,7899,0
+UJUL.US,D,20250424,000000,32.48,32.9698,32.48,32.9698,21529,0
+UJUL.US,D,20250425,000000,32.975,33.1699,32.8743,33.1255,6680,0
+UJUL.US,D,20250428,000000,33.17,33.21,32.89,33.12,10333,0
+UJUL.US,D,20250429,000000,33.08,33.285,33.08,33.2723,16523,0
+UJUL.US,D,20250430,000000,32.79,33.3421,32.79,33.3421,6222,0
+UJUL.US,D,20250501,000000,33.67,33.73,33.43,33.43,59029,0
+UJUL.US,D,20250502,000000,33.76,33.92,33.76,33.859,3243,0
+UJUL.US,D,20250505,000000,33.61,33.82,33.61,33.687,5962,0
+UJUL.US,D,20250506,000000,33.55,33.62,33.29,33.44,13875,0
+UJUL.US,D,20250507,000000,33.555,33.64,33.41,33.5708,6679,0
+UJUL.US,D,20250508,000000,33.68,34.03,33.6,33.7275,88888,0
+UJUL.US,D,20250509,000000,33.7701,33.8226,33.61,33.65,9458,0
+UJUL.US,D,20250512,000000,34.37,34.59,34.37,34.552,3559,0
+UJUL.US,D,20250513,000000,34.77,34.9,34.77,34.8232,9129,0
+UJUL.US,D,20250514,000000,34.83,34.88,34.76,34.8486,6979,0
+UJUL.US,D,20250515,000000,34.7596,35.0074,34.7596,34.89,5678,0
+UJUL.US,D,20250516,000000,35.04,35.175,35.026,35.1748,6646,0
+UJUL.US,D,20250519,000000,34.92,35.1968,34.92,35.1956,24677,0
+UJUL.US,D,20250520,000000,35.08,35.1731,35.0399,35.1008,2688,0
+UJUL.US,D,20250521,000000,34.9599,35.11,34.57,34.6589,7255,0
+UJUL.US,D,20250522,000000,34.7,34.7,34.6,34.675,2900,0
+UJUL.US,D,20250523,000000,34.37,34.545,34.27,34.427,2661,0
+UJUL.US,D,20250527,000000,34.85,35.0229,34.74,35.0229,15229,0
+UJUL.US,D,20250528,000000,35.14,35.14,34.8561,34.8561,2180,0
+UJUL.US,D,20250529,000000,34.93,35.01,34.91,34.9786,2582,0
+UJUL.US,D,20250530,000000,34.9899,35.0178,34.66,35.0178,10562,0
+UJUL.US,D,20250602,000000,34.9,35.14,34.8996,35.1141,4060,0
+UJUL.US,D,20250603,000000,35.17,35.3799,35.17,35.3211,4075,0
+UJUL.US,D,20250604,000000,35.37,35.38,35.3266,35.3266,6752,0
+UJUL.US,D,20250605,000000,35.24,35.47,35.1561,35.1561,169744,0
+UJUL.US,D,20250606,000000,35.51,35.55,35.43,35.515,4943,0
+UJUL.US,D,20250609,000000,35.52,35.575,35.515,35.53,8350,0
+UJUL.US,D,20250610,000000,35.5598,35.6788,35.51,35.6788,2366,0
+UJUL.US,D,20250611,000000,35.735,35.8,35.555,35.6168,2940,0
+UJUL.US,D,20250612,000000,35.62,35.7659,35.62,35.7451,1814,0
+UJUL.US,D,20250613,000000,35.51,35.6387,35.305,35.34,9186,0
+UJUL.US,D,20250616,000000,35.68,35.8,35.62,35.73,4246,0
+UJUL.US,D,20250617,000000,35.59,35.65,35.39,35.505,3972,0
+UJUL.US,D,20250618,000000,35.461,35.6384,35.411,35.4146,8253,0
+UJUL.US,D,20250620,000000,35.47,35.53,35.26,35.33,6330,0
+UJUL.US,D,20250623,000000,35.569,35.6734,35.411,35.6734,7630,0
+UJUL.US,D,20250624,000000,36.0386,36.1199,36.0386,36.0608,4357,0
+UJUL.US,D,20250625,000000,36.13,36.16,35.99,36.0518,18800,0
+UJUL.US,D,20250626,000000,36.25,36.4099,36.25,36.4099,3545,0
+UJUL.US,D,20250627,000000,36.57,36.63,36.3,36.5283,17835,0
+UJUL.US,D,20250630,000000,36.66,36.84,36.5926,36.79,139284,0
+UJUL.US,D,20250701,000000,36.76,36.78,36.65,36.75,393114,0
+UJUL.US,D,20250702,000000,36.72,36.86,36.7,36.85,1665425,0
+UJUL.US,D,20250703,000000,36.9,36.95,36.81,36.89,70710,0
+UJUL.US,D,20250707,000000,36.89,36.89,36.7123,36.7123,48436,0
+UJUL.US,D,20250708,000000,36.81,36.83,36.74,36.81,65785,0
+UJUL.US,D,20250709,000000,36.9,36.9,36.76,36.9,31312,0
+UJUL.US,D,20250710,000000,36.9,36.98,36.81,36.98,29815,0
+UJUL.US,D,20250711,000000,36.85,36.91,36.8414,36.8749,46875,0
+UJUL.US,D,20250714,000000,36.86,36.94,36.81,36.9,17933,0
+UJUL.US,D,20250715,000000,37.105,37.12,36.81,36.81,55097,0
+UJUL.US,D,20250716,000000,36.85,36.9299,36.76,36.885,20315,0
+UJUL.US,D,20250717,000000,36.97,37.02,36.93,36.99,16306,0
+UJUL.US,D,20250718,000000,37.025,37.0691,36.9214,36.98,17636,0
+UJUL.US,D,20250721,000000,37.03,37.12,36.95,36.98,22995,0
+UJUL.US,D,20250722,000000,37.025,37.09,36.97,37.07,9610,0
+UJUL.US,D,20250723,000000,37.09,37.17,37.04,37.1302,22162,0
+UJUL.US,D,20250724,000000,37.2,37.23,37.15,37.215,10112,0
+UJUL.US,D,20250725,000000,37.23,37.28,37.19,37.265,20086,0
+UJUL.US,D,20250728,000000,37.22,37.31,37.2,37.255,24403,0
+UJUL.US,D,20250729,000000,37.31,37.32,37.19,37.2352,13856,0
+UJUL.US,D,20250730,000000,37.26,37.29,37.12,37.19,15603,0
+UJUL.US,D,20250731,000000,37.35,37.35,37.1295,37.1295,12876,0
+UJUL.US,D,20250801,000000,36.89,36.9982,36.85,36.93,14922,0
+UJUL.US,D,20250804,000000,37.1,37.1799,37.08,37.17,9397,0
+UJUL.US,D,20250805,000000,37.1692,37.2,37.07,37.13,11065,0
+UJUL.US,D,20250806,000000,37.09,37.2492,37.09,37.215,11712,0
+UJUL.US,D,20250807,000000,37.3,37.3,37.0609,37.1609,10180,0
+UJUL.US,D,20250808,000000,37.3,37.3483,37.2313,37.305,10846,0
+UJUL.US,D,20250811,000000,37.325,37.35,37.26,37.2907,8501,0
+UJUL.US,D,20250812,000000,37.3234,37.4899,37.3234,37.455,15534,0
+UJUL.US,D,20250813,000000,37.56,37.56,37.46,37.525,15921,0
+UJUL.US,D,20250814,000000,37.5,37.55,37.46,37.5246,6813,0
+UJUL.US,D,20250815,000000,37.61,37.61,37.46,37.49,7411,0
+UJUL.US,D,20250818,000000,37.51,37.51,37.4201,37.49,17717,0
+UJUL.US,D,20250819,000000,37.48,37.52,37.37,37.4069,8324,0
+UJUL.US,D,20250820,000000,37.3016,37.43,37.26,37.3797,9839,0
+UJUL.US,D,20250821,000000,37.2966,37.33,37.27,37.325,8774,0
+UJUL.US,D,20250822,000000,37.35,37.5999,37.35,37.5601,5452,0
+UJUL.US,D,20250825,000000,37.56,37.58,37.4901,37.545,5922,0
+UJUL.US,D,20250826,000000,37.5315,37.6,37.48,37.5597,9916,0
+UJUL.US,D,20250827,000000,37.56,37.6185,37.5471,37.6043,36810,0
+UJUL.US,D,20250828,000000,37.5732,37.665,37.5732,37.665,4918,0
+UJUL.US,D,20250829,000000,37.59,37.59,37.5301,37.5703,3453,0
+UJUL.US,D,20250902,000000,37.43,37.5199,37.36,37.5199,64023,0
+UJUL.US,D,20250903,000000,37.5,37.5699,37.43,37.531,5236,0
+UJUL.US,D,20250904,000000,37.56,37.71,37.56,37.71,13612,0
+UJUL.US,D,20250905,000000,37.71,37.71,37.6093,37.6605,6230,0
+UJUL.US,D,20250908,000000,37.67,37.76,37.66,37.6864,7825,0
+UJUL.US,D,20250909,000000,37.6998,37.77,37.6648,37.75,7452,0
+UJUL.US,D,20250910,000000,37.81,37.8479,37.7409,37.8141,8069,0
+UJUL.US,D,20250911,000000,37.885,37.919,37.86,37.8954,11518,0
+UJUL.US,D,20250912,000000,37.88,37.94,37.88,37.9122,10222,0
+UJUL.US,D,20250915,000000,38,38,37.92,37.9583,8262,0
+UJUL.US,D,20250916,000000,37.97,37.9899,37.92,37.9382,18619,0
+UJUL.US,D,20250917,000000,37.8601,37.991,37.8601,37.93,10638,0
+UJUL.US,D,20250918,000000,37.9658,38.0399,37.9201,38.022,18845,0
+UJUL.US,D,20250919,000000,37.9501,38.0599,37.95,38.0398,12846,0
+UJUL.US,D,20250922,000000,38.03,38.13,38.03,38.07,26937,0
+UJUL.US,D,20250923,000000,38.01,38.14,37.972,37.99,22306,0
+UJUL.US,D,20250924,000000,38.02,38.02,37.94,37.995,14179,0
+UJUL.US,D,20250925,000000,37.8252,37.9788,37.8252,37.925,10766,0
+UJUL.US,D,20250926,000000,37.98,38.04,37.9613,38.0256,11891,0
+UJUL.US,D,20250929,000000,38.05,38.114,38.04,38.065,18309,0
+UJUL.US,D,20250930,000000,38.0101,38.1089,38.0101,38.1089,22580,0
+UJUL.US,D,20251001,000000,38.09,38.18,38.09,38.138,5140,0
+UJUL.US,D,20251002,000000,38.17,38.18,38.1004,38.1452,11808,0
+UJUL.US,D,20251003,000000,38.2135,38.24,38.11,38.15,10765,0
+UJUL.US,D,20251006,000000,38.18,38.2399,38.13,38.2162,6495,0
+UJUL.US,D,20251007,000000,38.17,38.18,38.0983,38.14,5665,0
+UJUL.US,D,20251008,000000,38.175,38.2005,38.16,38.195,4015,0
+UJUL.US,D,20251009,000000,38.2646,38.2646,38.1,38.155,7323,0
+UJUL.US,D,20251010,000000,38.2,38.205,37.8001,37.8001,8421,0
+UJUL.US,D,20251013,000000,37.98,38.09,37.98,38.01,9400,0
+UJUL.US,D,20251014,000000,37.8875,38.06,37.8575,38.0102,8589,0
+UJUL.US,D,20251015,000000,38.14,38.16,37.97,38.0211,6988,0
+UJUL.US,D,20251016,000000,38.11,38.21,37.89,37.96,12103,0
+UJUL.US,D,20251017,000000,37.89,38.09,37.89,38.01,18733,0
+UJUL.US,D,20251020,000000,38.19,38.28,38.1,38.2418,7787,0
+UJUL.US,D,20251021,000000,38.2635,38.29,38.2,38.25,18004,0
+UJUL.US,D,20251022,000000,38.18,38.22,38.08,38.1649,19780,0
+UJUL.US,D,20251023,000000,38.26,38.31,38.16,38.255,11834,0
+UJUL.US,D,20251024,000000,38.392821,38.392821,38.33,38.36,5304,0
+UJUL.US,D,20251027,000000,38.465,38.49,38.4201,38.45,10019,0
+UJUL.US,D,20251028,000000,38.45,38.53,38.37,38.43,76851,0
+UJUL.US,D,20251029,000000,38.45,38.48,38.38,38.4201,13700,0
+UJUL.US,D,20251030,000000,38.34,38.45,38.31,38.3501,8319,0
+UJUL.US,D,20251031,000000,38.42,38.435,38.3001,38.3703,11584,0
+UJUL.US,D,20251103,000000,38.33,38.39,38.3101,38.3802,7997,0
+UJUL.US,D,20251104,000000,38.3,38.33,38.2001,38.2539,10821,0
+UJUL.US,D,20251105,000000,38.28,38.38,38.28,38.32,6931,0
+UJUL.US,D,20251106,000000,38.308,38.33,38.1614,38.1771,3231,0
+UJUL.US,D,20251107,000000,38.1085,38.156,38.0305,38.156,6918,0
+UJUL.US,D,20251110,000000,38.39,38.41,38.29,38.385,35584,0
+UJUL.US,D,20251111,000000,38.3293,38.44,38.32,38.4204,19397,0
+UJUL.US,D,20251112,000000,38.4,38.44,38.36,38.395,3091,0
+UJUL.US,D,20251113,000000,38.35,38.389,38.141,38.1607,18049,0
+UJUL.US,D,20251114,000000,38.13,38.2999,38.095,38.1996,10578,0
+UJUL.US,D,20251117,000000,38.19,38.19,38.0011,38.0862,13683,0
+UJUL.US,D,20251118,000000,37.88,38.0599,37.88,37.9401,5595,0
+UJUL.US,D,20251119,000000,38.1176,38.1176,37.93,38.0225,7217,0
+UJUL.US,D,20251120,000000,38.23,38.23,37.8,37.8143,7743,0
+UJUL.US,D,20251121,000000,37.81,38.03,37.81,37.9505,8202,0
+UJUL.US,D,20251124,000000,38.13,38.23,38.12,38.1999,6298,0
+UJUL.US,D,20251125,000000,38.14,38.3398,38.14,38.3398,4632,0
+UJUL.US,D,20251126,000000,38.37,38.49,38.34,38.4449,9899,0
+UJUL.US,D,20251128,000000,38.5,38.5,38.39,38.4876,5057,0
+UJUL.US,D,20251201,000000,38.46,38.5,38.41,38.4707,13138,0
+UJUL.US,D,20251202,000000,38.46,38.53,38.44,38.5,5233,0
+UJUL.US,D,20251203,000000,38.51,38.57,38.47,38.51,6813,0
+UJUL.US,D,20251204,000000,38.55,38.58,38.49,38.57,8389,0
+UJUL.US,D,20251205,000000,38.6015,38.62,38.5601,38.605,6283,0
+UJUL.US,D,20251208,000000,38.58,38.605,38.51,38.6,21317,0
+UJUL.US,D,20251209,000000,38.56,38.6165,38.54,38.54,26154,0
+UJUL.US,D,20251210,000000,38.54,38.71,38.53,38.675,18924,0
+UJUL.US,D,20251211,000000,38.57,38.74,38.57,38.74,13069,0
+UJUL.US,D,20251212,000000,38.681724,38.6859,38.55,38.64,1585639,0
+UJUL.US,D,20251215,000000,38.6018,38.6499,38.5762,38.605,5302,0
+UJUL.US,D,20251216,000000,38.6001,38.6001,38.47,38.54,14074,0
+UJUL.US,D,20251217,000000,38.5894,38.61,38.39,38.39,5659,0
+UJUL.US,D,20251218,000000,38.52,38.592,38.5,38.5,13757,0
+UJUL.US,D,20251219,000000,38.645,38.69,38.6101,38.6552,3126,0
+UJUL.US,D,20251222,000000,38.74,38.782,38.73,38.76,7538,0
+UJUL.US,D,20251223,000000,38.7601,38.86,38.7601,38.81,10425,0
+UJUL.US,D,20251224,000000,38.83,38.89,38.8211,38.8898,2665,0
+UJUL.US,D,20251226,000000,38.86,38.93,38.85,38.9083,1775,0
+UJUL.US,D,20251229,000000,38.84,38.866,38.83,38.84,5284,0
+UJUL.US,D,20251230,000000,38.86,38.9199,38.82,38.829,6232,0
+UJUL.US,D,20251231,000000,38.83,38.853,38.74,38.75,3256,0
+UJUL.US,D,20260102,000000,38.81,38.8406,38.74,38.77,7558,0
+UJUL.US,D,20260105,000000,38.905,38.94,38.85,38.86,4844,0
+UJUL.US,D,20260106,000000,38.9,39,38.9,39,6744,0
+UJUL.US,D,20260107,000000,38.9201,38.99,38.9201,38.955,10631,0
+UJUL.US,D,20260108,000000,38.97,38.97,38.9001,38.91,6334,0
+UJUL.US,D,20260109,000000,38.99,39.06,38.98,38.99,18650,0
+UJUL.US,D,20260112,000000,39.01,39.09,38.9909,39.0499,4150,0
+UJUL.US,D,20260113,000000,39.14,39.14,38.97,38.99,8727,0
+UJUL.US,D,20260114,000000,39.0091,39.02,38.8776,38.9331,4829,0
+UJUL.US,D,20260115,000000,39.03,39.05,39.01,39.025,2114,0
+UJUL.US,D,20260116,000000,39.02,39.07,38.99,38.99,7107,0
+UJUL.US,D,20260120,000000,38.876172,38.88,38.74,38.74,4141,0
+UJUL.US,D,20260121,000000,38.7518,38.95,38.7518,38.9,9239,0
+UJUL.US,D,20260122,000000,38.9794,39.04,38.97,39.01,3398,0
+UJUL.US,D,20260123,000000,39.0131,39.059,38.98,39.011,2782,0
+UJUL.US,D,20260126,000000,39.08,39.13,39.0301,39.05,3032,0
+UJUL.US,D,20260127,000000,39.126,39.1397,39.115,39.1194,1816,0
+UJUL.US,D,20260128,000000,39.15,39.159,39.07,39.0999,3452,0
+UJUL.US,D,20260129,000000,39.095,39.13,38.969,39.13,6202,0
+UJUL.US,D,20260130,000000,39.0999,39.0999,38.97,39.0343,5610,0
+UJUL.US,D,20260202,000000,39.03,39.199,38.96,39.09,22366,0
+UJUL.US,D,20260203,000000,39.12,39.29,38.89,39.02,4343,0
+UJUL.US,D,20260204,000000,39.03,39.05,38.923,38.9731,4513,0
+UJUL.US,D,20260205,000000,38.88,38.88,38.74,38.74,3437,0
+UJUL.US,D,20260206,000000,38.945,39.07,38.945,39.04,4163,0
+UJUL.US,D,20260209,000000,39.0724,39.19,39.03,39.11,3818,0
+UJUL.US,D,20260210,000000,39.15,39.19,39.08,39.08,14264,0
+UJUL.US,D,20260211,000000,39.11,39.18,39.0801,39.15,6456,0
+UJUL.US,D,20260212,000000,39.19,39.19,38.9165,38.9165,10513,0
+UJUL.US,D,20260213,000000,38.95,39.01,38.9157,38.9157,3639,0
+UJUL.US,D,20260217,000000,38.8,38.99,38.8,38.93,6495,0
+UJUL.US,D,20260218,000000,38.97,39.13,38.97,39.02,4500,0
diff --git a/daily/us/nyse etfs/2/umar.us.txt b/daily/us/nyse etfs/2/umar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaaef1f62a79afb0d4db926bfefd502172f8148c
--- /dev/null
+++ b/daily/us/nyse etfs/2/umar.us.txt	
@@ -0,0 +1,1498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMAR.US,D,20200303,000000,26.26,26.2688,26.08,26.17,6476,0
+UMAR.US,D,20200304,000000,26.3232,26.55,26.2799,26.5061,95509,0
+UMAR.US,D,20200305,000000,26.31,26.36,26.17,26.2272,17737,0
+UMAR.US,D,20200306,000000,25.97,26.0613,25.9111,26.0613,12970,0
+UMAR.US,D,20200309,000000,25.81,25.8205,25.36,25.64,44389,0
+UMAR.US,D,20200310,000000,25.34,25.8511,25.34,25.8511,20671,0
+UMAR.US,D,20200311,000000,25.5599,25.5599,25.191,25.3808,13183,0
+UMAR.US,D,20200312,000000,27.14,27.14,24.44,24.44,313737,0
+UMAR.US,D,20200313,000000,25.14,25.3899,24.5,25.3465,131749,0
+UMAR.US,D,20200316,000000,24.1901,26.45,23.9405,24.07,284840,0
+UMAR.US,D,20200317,000000,23.64,24.49,23.5,24.3,56393,0
+UMAR.US,D,20200318,000000,23.68,23.98,23.15,23.97,199658,0
+UMAR.US,D,20200319,000000,23.81,23.962,23.74,23.8382,10894,0
+UMAR.US,D,20200320,000000,23.91,24.03,23.5501,23.665,367142,0
+UMAR.US,D,20200323,000000,23.72,24.065,23.2,23.57,31999,0
+UMAR.US,D,20200324,000000,24.44,24.81,24.1002,24.3368,23299,0
+UMAR.US,D,20200325,000000,24.62,24.6398,24.07,24.07,30815,0
+UMAR.US,D,20200326,000000,24.659,24.81,24.585,24.81,6950,0
+UMAR.US,D,20200327,000000,24.53,24.6842,24.47,24.635,21566,0
+UMAR.US,D,20200330,000000,24.4287,24.84,24.4287,24.84,20159,0
+UMAR.US,D,20200331,000000,24.835,24.94,24.63,24.94,17886,0
+UMAR.US,D,20200401,000000,24.74,24.74,24.29,24.396,12741,0
+UMAR.US,D,20200402,000000,24.53,24.59,24.45,24.4839,13058,0
+UMAR.US,D,20200403,000000,24.4664,24.584,24.4448,24.56,5865,0
+UMAR.US,D,20200406,000000,24.79,25.094,24.79,25.03,11318,0
+UMAR.US,D,20200407,000000,25.35,25.3907,25.12,25.12,6130,0
+UMAR.US,D,20200408,000000,25.22,25.46,25.12,25.42,62157,0
+UMAR.US,D,20200409,000000,25.54,25.54,25.43,25.4367,683,0
+UMAR.US,D,20200413,000000,25.5,25.5,25.28,25.3775,227084,0
+UMAR.US,D,20200414,000000,25.58,25.735,25.58,25.6736,47542,0
+UMAR.US,D,20200415,000000,25.5498,25.5498,25.52,25.52,606,0
+UMAR.US,D,20200416,000000,25.5,25.5598,25.471,25.526,1939,0
+UMAR.US,D,20200417,000000,25.64,25.7543,25.625,25.7543,4350,0
+UMAR.US,D,20200420,000000,25.76,25.79,25.626,25.626,7764,0
+UMAR.US,D,20200421,000000,25.32,25.3899,25.267,25.267,1270,0
+UMAR.US,D,20200422,000000,25.5,25.6,25.5,25.5577,1255,0
+UMAR.US,D,20200423,000000,25.63,25.63,25.49,25.5005,63660,0
+UMAR.US,D,20200424,000000,25.52,25.6407,25.52,25.6407,1898,0
+UMAR.US,D,20200427,000000,25.73,25.84,25.73,25.7842,104621,0
+UMAR.US,D,20200428,000000,25.9,25.9,25.7571,25.7571,1987,0
+UMAR.US,D,20200429,000000,25.94,26.219,25.94,26.005,11565,0
+UMAR.US,D,20200430,000000,25.99,26.02,25.96,25.9795,229398,0
+UMAR.US,D,20200501,000000,25.8282,25.8282,25.62,25.6601,35158,0
+UMAR.US,D,20200504,000000,25.56,25.6926,25.51,25.6926,9175,0
+UMAR.US,D,20200505,000000,25.8,25.98,25.79,25.7911,19653,0
+UMAR.US,D,20200506,000000,25.85,25.85,25.7417,25.7417,3218,0
+UMAR.US,D,20200507,000000,25.85,25.9,25.84,25.8401,22764,0
+UMAR.US,D,20200508,000000,25.975,26.0249,25.975,26.0249,427,0
+UMAR.US,D,20200511,000000,26.03,26.05,26.03,26.0489,1204,0
+UMAR.US,D,20200512,000000,26.16,26.16,25.92,25.92,3505,0
+UMAR.US,D,20200513,000000,25.71,25.73,25.645,25.6629,10248,0
+UMAR.US,D,20200514,000000,25.6964,25.7256,25.6433,25.7256,3200,0
+UMAR.US,D,20200515,000000,25.7,25.8212,25.7,25.8212,1883,0
+UMAR.US,D,20200518,000000,26.0487,26.13,26.02,26.13,5455,0
+UMAR.US,D,20200519,000000,26.17,26.17,26.0602,26.0602,2144,0
+UMAR.US,D,20200520,000000,26.1498,26.241,26.1453,26.185,183329,0
+UMAR.US,D,20200521,000000,26.18,26.25,26.1521,26.1521,49974,0
+UMAR.US,D,20200522,000000,26.1019,26.1019,26.05,26.095,37158,0
+UMAR.US,D,20200526,000000,26.17,26.3399,26.16,26.21,21146,0
+UMAR.US,D,20200527,000000,26.28,26.3599,26.28,26.3599,863,0
+UMAR.US,D,20200528,000000,26.33,26.4,26.2809,26.3174,2599,0
+UMAR.US,D,20200529,000000,26.04,26.3749,26.04,26.3749,122,0
+UMAR.US,D,20200601,000000,26.45,26.4996,26.42,26.4996,6108,0
+UMAR.US,D,20200602,000000,26.52,26.52,26.47,26.4966,9297,0
+UMAR.US,D,20200603,000000,26.602,26.6394,26.602,26.6394,2211,0
+UMAR.US,D,20200604,000000,26.49,26.52,26.48,26.5016,8473,0
+UMAR.US,D,20200605,000000,26.8046,26.8046,26.7601,26.7634,1840,0
+UMAR.US,D,20200608,000000,26.79,26.7901,26.7433,26.7558,9253,0
+UMAR.US,D,20200609,000000,26.72,26.72,26.6653,26.6653,1359,0
+UMAR.US,D,20200610,000000,26.6079,26.74,26.5657,26.6968,1489,0
+UMAR.US,D,20200611,000000,26.38,26.38,26.11,26.11,450,0
+UMAR.US,D,20200612,000000,26.245,26.34,26.0569,26.2385,3893,0
+UMAR.US,D,20200615,000000,26.01,26.29,26.01,26.29,28787,0
+UMAR.US,D,20200616,000000,26.29,26.53,26.29,26.4842,660,0
+UMAR.US,D,20200617,000000,26.42,26.44,26.42,26.4343,4462,0
+UMAR.US,D,20200618,000000,26.3674,26.5,26.3674,26.4973,3225,0
+UMAR.US,D,20200619,000000,26.3698,26.3698,26.3698,26.3698,10,0
+UMAR.US,D,20200622,000000,26.37,26.3953,26.37,26.3953,550,0
+UMAR.US,D,20200623,000000,26.555,26.645,26.525,26.525,2170,0
+UMAR.US,D,20200624,000000,26.23,26.4391,26.23,26.3253,4449,0
+UMAR.US,D,20200625,000000,26.49,26.49,26.3139,26.3516,993,0
+UMAR.US,D,20200626,000000,26.23,26.23,26.1954,26.1954,5979,0
+UMAR.US,D,20200629,000000,26.22,26.28,26.22,26.252,1737,0
+UMAR.US,D,20200630,000000,26.4199,26.4332,26.4153,26.4332,1959,0
+UMAR.US,D,20200701,000000,26.46,26.595,26.45,26.5868,6161,0
+UMAR.US,D,20200702,000000,26.653,26.75,26.625,26.625,8405,0
+UMAR.US,D,20200706,000000,26.71,26.71,26.6204,26.6657,461,0
+UMAR.US,D,20200707,000000,26.63,26.6719,26.6193,26.6193,170862,0
+UMAR.US,D,20200708,000000,26.6143,26.6335,26.57,26.6335,7050,0
+UMAR.US,D,20200709,000000,26.66,26.7,26.63,26.655,896,0
+UMAR.US,D,20200710,000000,26.78,26.78,26.61,26.6943,5622,0
+UMAR.US,D,20200713,000000,26.735,26.8198,26.6051,26.6051,838,0
+UMAR.US,D,20200714,000000,26.764,26.764,26.764,26.764,68,0
+UMAR.US,D,20200715,000000,26.725,26.725,26.725,26.725,44,0
+UMAR.US,D,20200716,000000,26.79,26.83,26.79,26.7985,438,0
+UMAR.US,D,20200717,000000,26.755,26.8347,26.7401,26.8347,1411,0
+UMAR.US,D,20200720,000000,26.8118,26.8344,26.8118,26.8344,179,0
+UMAR.US,D,20200721,000000,26.8007,26.8007,26.8007,26.8007,44,0
+UMAR.US,D,20200722,000000,26.8953,26.8953,26.8953,26.8953,145,0
+UMAR.US,D,20200723,000000,26.99,26.99,26.7551,26.7551,2370,0
+UMAR.US,D,20200724,000000,26.725,26.735,26.725,26.735,200,0
+UMAR.US,D,20200727,000000,26.79,26.835,26.7101,26.835,18572,0
+UMAR.US,D,20200728,000000,26.77,26.77,26.76,26.7685,491,0
+UMAR.US,D,20200729,000000,26.96,26.96,26.8302,26.8785,1078,0
+UMAR.US,D,20200730,000000,26.8229,26.8229,26.8103,26.8103,306,0
+UMAR.US,D,20200731,000000,26.66,26.82,26.66,26.82,655,0
+UMAR.US,D,20200803,000000,26.932,26.98,26.932,26.935,1679,0
+UMAR.US,D,20200804,000000,27.06,27.0874,27.015,27.015,6123,0
+UMAR.US,D,20200805,000000,27.11,27.11,26.99,27.0427,3995,0
+UMAR.US,D,20200806,000000,27.03,27.0931,27.03,27.0698,567,0
+UMAR.US,D,20200807,000000,27.14,27.14,27.11,27.1159,348,0
+UMAR.US,D,20200810,000000,27.19,27.19,27.08,27.0945,3325,0
+UMAR.US,D,20200811,000000,27.0773,27.0773,27.0773,27.0773,19,0
+UMAR.US,D,20200812,000000,26.94,27.085,26.94,27.085,1496,0
+UMAR.US,D,20200813,000000,27.175,27.175,27.04,27.0494,2793,0
+UMAR.US,D,20200814,000000,27.129,27.129,27.129,27.129,46,0
+UMAR.US,D,20200817,000000,27.19,27.19,27.08,27.08,10950,0
+UMAR.US,D,20200818,000000,27.05,27.165,27.05,27.165,3718,0
+UMAR.US,D,20200819,000000,27.15,27.1872,27.025,27.025,11424,0
+UMAR.US,D,20200820,000000,26.99,27.1887,26.99,27.1597,38529,0
+UMAR.US,D,20200821,000000,27.07,27.115,27.05,27.105,2681,0
+UMAR.US,D,20200824,000000,27.14,27.1754,27.135,27.135,2186,0
+UMAR.US,D,20200825,000000,27.13,27.13,27.0823,27.095,82501,0
+UMAR.US,D,20200826,000000,27.16,27.16,27.13,27.145,2195,0
+UMAR.US,D,20200827,000000,27.1551,27.1551,27.1551,27.1551,32,0
+UMAR.US,D,20200828,000000,27.1898,27.1898,27.13,27.145,1573,0
+UMAR.US,D,20200831,000000,27.1247,27.1247,27.1247,27.1247,1,0
+UMAR.US,D,20200901,000000,27.15,27.15,27.0995,27.1049,555,0
+UMAR.US,D,20200902,000000,27.15,27.2602,27.15,27.2602,418,0
+UMAR.US,D,20200903,000000,27.1009,27.1009,26.9308,26.975,1678,0
+UMAR.US,D,20200904,000000,26.94,26.9835,26.75,26.79,4800,0
+UMAR.US,D,20200908,000000,26.9172,26.925,26.89,26.89,904,0
+UMAR.US,D,20200909,000000,27.03,27.03,26.995,27.01,700,0
+UMAR.US,D,20200910,000000,26.9799,26.9799,26.9097,26.9097,327,0
+UMAR.US,D,20200911,000000,26.99,26.99,26.8849,26.8849,141,0
+UMAR.US,D,20200914,000000,27.04,27.0568,27.02,27.0568,425,0
+UMAR.US,D,20200915,000000,27.04,27.04,26.99,26.99,2393,0
+UMAR.US,D,20200916,000000,27.1175,27.1175,27.0706,27.0706,2369,0
+UMAR.US,D,20200917,000000,26.89,26.98,26.89,26.9725,3745,0
+UMAR.US,D,20200918,000000,26.975,26.975,26.975,26.975,79,0
+UMAR.US,D,20200921,000000,26.84,26.8753,26.76,26.8753,2480,0
+UMAR.US,D,20200922,000000,26.83,26.9,26.83,26.88,3234,0
+UMAR.US,D,20200923,000000,26.7472,26.7472,26.7472,26.7472,14,0
+UMAR.US,D,20200924,000000,26.69,26.79,26.69,26.7725,1821,0
+UMAR.US,D,20200925,000000,26.745,26.9144,26.745,26.9144,688,0
+UMAR.US,D,20200928,000000,26.97,27.0115,26.94,26.94,2911,0
+UMAR.US,D,20200929,000000,26.85,26.985,26.85,26.985,1817,0
+UMAR.US,D,20200930,000000,26.97,26.9992,26.85,26.9992,900,0
+UMAR.US,D,20201001,000000,27.04,27.06,26.99,27.0052,4417,0
+UMAR.US,D,20201002,000000,26.98,26.98,26.97,26.9705,5056,0
+UMAR.US,D,20201005,000000,27.0886,27.102,27.0886,27.102,346,0
+UMAR.US,D,20201006,000000,27.05,27.1,27.0048,27.0048,4056,0
+UMAR.US,D,20201007,000000,27.0986,27.12,27.04,27.0949,6968,0
+UMAR.US,D,20201008,000000,27.1301,27.1455,27.1,27.1255,4637,0
+UMAR.US,D,20201009,000000,27.19,27.215,27.19,27.215,926,0
+UMAR.US,D,20201012,000000,27.19,27.3049,27.19,27.3049,774,0
+UMAR.US,D,20201013,000000,27.2561,27.2561,27.2561,27.2561,82,0
+UMAR.US,D,20201014,000000,27.2,27.2456,27.19,27.2456,4923,0
+UMAR.US,D,20201015,000000,27.18,27.275,27.18,27.275,654,0
+UMAR.US,D,20201016,000000,27.2967,27.2967,27.2166,27.2166,1395,0
+UMAR.US,D,20201019,000000,27.1719,27.1719,27.1719,27.1719,1,0
+UMAR.US,D,20201020,000000,27.16,27.16,27.1549,27.1549,135,0
+UMAR.US,D,20201021,000000,27.17,27.2182,27.17,27.2182,1913,0
+UMAR.US,D,20201022,000000,27.21,27.2343,27.21,27.2343,713,0
+UMAR.US,D,20201023,000000,27.21,27.21,27.21,27.21,1,0
+UMAR.US,D,20201026,000000,27.06,27.1698,27.06,27.0852,591,0
+UMAR.US,D,20201027,000000,27.1312,27.1812,27.0943,27.0943,621,0
+UMAR.US,D,20201028,000000,26.9063,26.9063,26.8818,26.886,617,0
+UMAR.US,D,20201029,000000,26.85,26.96,26.85,26.93,9782,0
+UMAR.US,D,20201030,000000,26.83,26.83,26.797,26.797,128,0
+UMAR.US,D,20201102,000000,26.9,26.9491,26.84,26.8929,189534,0
+UMAR.US,D,20201103,000000,27.1199,27.1199,27.1199,27.1199,2,0
+UMAR.US,D,20201104,000000,27.265,27.265,27.265,27.265,2,0
+UMAR.US,D,20201105,000000,27.33,27.3673,27.325,27.355,1372,0
+UMAR.US,D,20201106,000000,27.38,27.38,27.315,27.34,2672,0
+UMAR.US,D,20201109,000000,27.46,27.535,27.4393,27.4393,7188,0
+UMAR.US,D,20201110,000000,27.38,27.4492,27.38,27.4492,200,0
+UMAR.US,D,20201111,000000,27.43,27.4553,27.43,27.4553,1463,0
+UMAR.US,D,20201112,000000,27.44,27.44,27.4055,27.4055,321,0
+UMAR.US,D,20201113,000000,27.425,27.45,27.4001,27.45,907,0
+UMAR.US,D,20201116,000000,27.52,27.5598,27.49,27.52,7368,0
+UMAR.US,D,20201117,000000,27.5103,27.5103,27.5103,27.5103,1,0
+UMAR.US,D,20201118,000000,27.525,27.525,27.4889,27.4889,159,0
+UMAR.US,D,20201119,000000,27.4409,27.4938,27.4409,27.4938,794,0
+UMAR.US,D,20201120,000000,27.5202,27.5202,27.5202,27.5202,63,0
+UMAR.US,D,20201123,000000,27.51,27.545,27.51,27.545,2516,0
+UMAR.US,D,20201124,000000,27.5851,27.5851,27.5851,27.5851,1,0
+UMAR.US,D,20201125,000000,27.595,27.595,27.595,27.595,1,0
+UMAR.US,D,20201127,000000,27.6452,27.6452,27.6452,27.6452,1,0
+UMAR.US,D,20201130,000000,27.6452,27.6452,27.6452,27.6452,140,0
+UMAR.US,D,20201201,000000,27.68,27.68,27.68,27.68,1,0
+UMAR.US,D,20201202,000000,27.6701,27.6701,27.6701,27.6701,15,0
+UMAR.US,D,20201203,000000,27.64,27.678,27.64,27.655,1313,0
+UMAR.US,D,20201204,000000,27.62,27.7052,27.62,27.7052,930,0
+UMAR.US,D,20201207,000000,27.6661,27.67,27.6661,27.67,613,0
+UMAR.US,D,20201208,000000,27.6,27.6698,27.6,27.6698,5440,0
+UMAR.US,D,20201209,000000,27.638,27.638,27.638,27.638,232,0
+UMAR.US,D,20201210,000000,27.665,27.6709,27.665,27.6709,320,0
+UMAR.US,D,20201211,000000,27.6213,27.6599,27.6213,27.6599,615,0
+UMAR.US,D,20201214,000000,27.6494,27.6574,27.645,27.645,183,0
+UMAR.US,D,20201215,000000,27.665,27.665,27.665,27.665,23,0
+UMAR.US,D,20201216,000000,27.695,27.695,27.695,27.695,72,0
+UMAR.US,D,20201217,000000,27.56,27.71,27.56,27.65,6078,0
+UMAR.US,D,20201218,000000,27.64,27.6901,27.625,27.65,4535,0
+UMAR.US,D,20201221,000000,27.68,27.68,27.68,27.68,23,0
+UMAR.US,D,20201222,000000,27.6402,27.6402,27.62,27.635,545,0
+UMAR.US,D,20201223,000000,27.64,27.645,27.64,27.645,1249,0
+UMAR.US,D,20201224,000000,27.7178,27.7178,27.7178,27.7178,23,0
+UMAR.US,D,20201228,000000,27.73,27.8,27.68,27.68,53510,0
+UMAR.US,D,20201229,000000,27.7102,27.735,27.69,27.735,507,0
+UMAR.US,D,20201230,000000,27.7,27.7,27.7,27.7,1,0
+UMAR.US,D,20201231,000000,27.71,27.765,27.71,27.765,1136,0
+UMAR.US,D,20210104,000000,27.77,27.77,27.47,27.715,2152,0
+UMAR.US,D,20210105,000000,27.7301,27.7301,27.7051,27.7051,105,0
+UMAR.US,D,20210106,000000,27.7,27.78,27.7,27.78,747,0
+UMAR.US,D,20210107,000000,27.83,27.83,27.7902,27.7902,1462,0
+UMAR.US,D,20210108,000000,27.795,27.795,27.795,27.795,1,0
+UMAR.US,D,20210111,000000,27.74,27.7655,27.72,27.7655,1535,0
+UMAR.US,D,20210112,000000,27.76,27.795,27.76,27.795,1669,0
+UMAR.US,D,20210113,000000,27.81,27.81,27.81,27.81,1,0
+UMAR.US,D,20210114,000000,27.78,27.81,27.77,27.81,384,0
+UMAR.US,D,20210115,000000,27.76,27.795,27.75,27.7908,1776,0
+UMAR.US,D,20210119,000000,27.78,27.815,27.78,27.815,649,0
+UMAR.US,D,20210120,000000,27.8328,27.835,27.8328,27.835,574,0
+UMAR.US,D,20210121,000000,27.8,27.835,27.79,27.835,114635,0
+UMAR.US,D,20210122,000000,27.79,27.853,27.7693,27.7693,300,0
+UMAR.US,D,20210125,000000,27.75,27.75,27.7236,27.7236,145,0
+UMAR.US,D,20210126,000000,27.825,27.825,27.7697,27.7697,7038,0
+UMAR.US,D,20210127,000000,27.73,27.83,27.7151,27.7151,14340,0
+UMAR.US,D,20210128,000000,27.66,27.75,27.605,27.75,7910,0
+UMAR.US,D,20210129,000000,27.81,27.815,27.7109,27.77,2003,0
+UMAR.US,D,20210202,000000,27.79,27.8476,27.79,27.835,3238,0
+UMAR.US,D,20210203,000000,27.81,27.85,27.81,27.85,627,0
+UMAR.US,D,20210204,000000,27.81,27.81,27.81,27.81,30,0
+UMAR.US,D,20210205,000000,27.77,27.805,27.77,27.805,3007,0
+UMAR.US,D,20210208,000000,27.815,27.815,27.815,27.815,985,0
+UMAR.US,D,20210209,000000,27.8116,27.8116,27.8116,27.8116,18,0
+UMAR.US,D,20210210,000000,27.795,27.815,27.795,27.815,158,0
+UMAR.US,D,20210211,000000,27.8148,27.8148,27.8148,27.8148,18,0
+UMAR.US,D,20210212,000000,27.85,27.85,27.81,27.81,1751,0
+UMAR.US,D,20210216,000000,27.84,27.84,27.84,27.84,14,0
+UMAR.US,D,20210217,000000,27.85,27.85,27.78,27.81,1377,0
+UMAR.US,D,20210218,000000,27.8,27.85,27.8,27.845,933,0
+UMAR.US,D,20210219,000000,27.815,27.815,27.815,27.815,53,0
+UMAR.US,D,20210222,000000,27.83,27.845,27.83,27.845,602,0
+UMAR.US,D,20210223,000000,27.84,27.89,27.83,27.855,7190,0
+UMAR.US,D,20210224,000000,27.95,27.95,27.7817,27.895,5115,0
+UMAR.US,D,20210225,000000,27.92,27.95,27.8937,27.93,24642,0
+UMAR.US,D,20210226,000000,27.92,27.95,27.87,27.92,149764,0
+UMAR.US,D,20210301,000000,28.09,28.2,28.01,28.19,112431,0
+UMAR.US,D,20210302,000000,28.19,28.1999,28.12,28.18,53987,0
+UMAR.US,D,20210303,000000,28.21,28.21,27.97,27.9789,119001,0
+UMAR.US,D,20210304,000000,27.91,28.02,27.755,27.8198,27854,0
+UMAR.US,D,20210305,000000,28.1,28.1,27.7401,27.9856,37811,0
+UMAR.US,D,20210308,000000,28.2,28.2,28.03,28.0396,86467,0
+UMAR.US,D,20210309,000000,28.04,28.185,28.039,28.0999,23954,0
+UMAR.US,D,20210310,000000,28.3,28.3,28.1071,28.1765,4636,0
+UMAR.US,D,20210311,000000,28.36,28.36,28.2,28.26,12312,0
+UMAR.US,D,20210312,000000,28.39,28.39,28.1541,28.285,26347,0
+UMAR.US,D,20210315,000000,28.3,28.3385,28.235,28.3207,13461,0
+UMAR.US,D,20210316,000000,28.2801,28.38,28.28,28.365,10160,0
+UMAR.US,D,20210317,000000,28.43,28.43,28.28,28.38,4487,0
+UMAR.US,D,20210318,000000,28.37,28.38,28.235,28.235,3153,0
+UMAR.US,D,20210319,000000,28.42,28.43,28.2,28.255,12061,0
+UMAR.US,D,20210322,000000,28.38,28.42,28.31,28.3698,22515,0
+UMAR.US,D,20210323,000000,28.53,28.53,28.2897,28.2897,21471,0
+UMAR.US,D,20210324,000000,28.34,28.39,28.29,28.29,4260,0
+UMAR.US,D,20210325,000000,28.185,28.341,28.185,28.341,7901,0
+UMAR.US,D,20210326,000000,28.34,28.435,28.34,28.42,6670,0
+UMAR.US,D,20210329,000000,28.445,28.4899,28.44,28.465,3518,0
+UMAR.US,D,20210330,000000,28.365,28.47,28.3245,28.4254,6826,0
+UMAR.US,D,20210331,000000,28.42,28.4856,28.411,28.4856,4404,0
+UMAR.US,D,20210401,000000,28.5301,28.5812,28.52,28.5772,21637,0
+UMAR.US,D,20210405,000000,28.83,28.83,28.6,28.7,9183,0
+UMAR.US,D,20210406,000000,28.7,28.7491,28.63,28.63,3920,0
+UMAR.US,D,20210407,000000,28.9,28.91,28.63,28.63,7628,0
+UMAR.US,D,20210408,000000,28.6488,28.69,28.6488,28.68,4552,0
+UMAR.US,D,20210409,000000,28.64,28.68,28.64,28.68,1685,0
+UMAR.US,D,20210412,000000,28.8,28.8,28.7,28.7698,14788,0
+UMAR.US,D,20210413,000000,28.72,28.75,28.7,28.74,22160,0
+UMAR.US,D,20210414,000000,28.745,28.78,28.707,28.707,15496,0
+UMAR.US,D,20210415,000000,28.7308,28.8,28.7308,28.76,1771,0
+UMAR.US,D,20210416,000000,28.84,28.8502,28.84,28.8502,261,0
+UMAR.US,D,20210419,000000,28.8,28.8177,28.7884,28.7884,1485,0
+UMAR.US,D,20210420,000000,28.76,28.76,28.73,28.7403,617,0
+UMAR.US,D,20210421,000000,28.83,28.83,28.8125,28.8125,1706,0
+UMAR.US,D,20210422,000000,28.845,28.845,28.7901,28.7901,924,0
+UMAR.US,D,20210423,000000,28.811,28.85,28.7902,28.7902,802,0
+UMAR.US,D,20210426,000000,28.81,28.89,28.81,28.8392,1315,0
+UMAR.US,D,20210427,000000,28.855,28.855,28.8549,28.8549,475,0
+UMAR.US,D,20210428,000000,28.88,28.97,28.78,28.8149,130808,0
+UMAR.US,D,20210429,000000,28.9007,28.9007,28.9007,28.9007,19,0
+UMAR.US,D,20210430,000000,28.84,28.88,28.83,28.8313,8166,0
+UMAR.US,D,20210503,000000,28.795,28.7953,28.795,28.7953,216,0
+UMAR.US,D,20210504,000000,28.8207,28.8207,28.8207,28.8207,118,0
+UMAR.US,D,20210505,000000,28.868,28.886,28.81,28.825,1712,0
+UMAR.US,D,20210506,000000,28.82,28.85,28.7901,28.83,3120,0
+UMAR.US,D,20210507,000000,28.915,28.925,28.915,28.92,1240,0
+UMAR.US,D,20210510,000000,28.8696,28.9,28.8506,28.8506,1655,0
+UMAR.US,D,20210511,000000,28.73,28.826,28.73,28.7992,3783,0
+UMAR.US,D,20210512,000000,28.765,28.765,28.64,28.6434,920,0
+UMAR.US,D,20210513,000000,28.66,28.6939,28.6517,28.6939,2805,0
+UMAR.US,D,20210514,000000,28.805,28.8575,28.7901,28.8575,1787,0
+UMAR.US,D,20210517,000000,28.7757,28.823,28.76,28.823,730,0
+UMAR.US,D,20210518,000000,28.82,28.82,28.7724,28.7724,454,0
+UMAR.US,D,20210519,000000,28.67,28.7256,28.66,28.7256,894,0
+UMAR.US,D,20210520,000000,28.7501,28.83,28.7501,28.83,434,0
+UMAR.US,D,20210521,000000,28.78,28.858,28.77,28.8156,7605,0
+UMAR.US,D,20210524,000000,28.8698,28.8698,28.8698,28.8698,1,0
+UMAR.US,D,20210525,000000,28.86,28.8801,28.85,28.8707,5466,0
+UMAR.US,D,20210526,000000,28.86,28.938,28.86,28.8955,2439,0
+UMAR.US,D,20210527,000000,28.91,28.9292,28.89,28.9292,1241,0
+UMAR.US,D,20210528,000000,28.86,28.89,28.86,28.8788,1256,0
+UMAR.US,D,20210601,000000,29.0015,29.0015,28.9535,28.9535,399,0
+UMAR.US,D,20210602,000000,28.92,28.948,28.9,28.948,3238,0
+UMAR.US,D,20210603,000000,28.86,28.945,28.86,28.945,195,0
+UMAR.US,D,20210604,000000,29.019,29.019,28.9929,28.9929,1349,0
+UMAR.US,D,20210607,000000,28.985,28.9899,28.985,28.9899,1119,0
+UMAR.US,D,20210608,000000,28.99,29.0101,28.99,29.0101,1680,0
+UMAR.US,D,20210609,000000,28.99,28.99,28.965,28.965,700,0
+UMAR.US,D,20210610,000000,28.995,28.995,28.995,28.995,14,0
+UMAR.US,D,20210611,000000,29.0699,29.0699,29.039,29.039,1538,0
+UMAR.US,D,20210614,000000,29.05,29.06,29.05,29.0573,706,0
+UMAR.US,D,20210615,000000,29.025,29.025,29.025,29.025,85,0
+UMAR.US,D,20210616,000000,28.98,29,28.94,28.997,5492,0
+UMAR.US,D,20210617,000000,28.97,29.0051,28.97,29.0051,185,0
+UMAR.US,D,20210618,000000,28.89,28.935,28.88,28.9026,7027,0
+UMAR.US,D,20210621,000000,28.93,29.0202,28.93,29.0202,1050,0
+UMAR.US,D,20210622,000000,29,29.063,29,29.063,2425,0
+UMAR.US,D,20210623,000000,29.085,29.085,29.075,29.075,273,0
+UMAR.US,D,20210624,000000,29.11,29.11,29.1051,29.1051,229,0
+UMAR.US,D,20210625,000000,29.09,29.1499,29.04,29.085,2245,0
+UMAR.US,D,20210628,000000,29.09,29.09,29.09,29.09,1,0
+UMAR.US,D,20210629,000000,29.14,29.15,29.14,29.1482,472,0
+UMAR.US,D,20210630,000000,29.1091,29.1091,29.1091,29.1091,6,0
+UMAR.US,D,20210701,000000,29.24,29.24,29.1197,29.1197,1838,0
+UMAR.US,D,20210702,000000,29.14,29.2043,29.14,29.2043,7606,0
+UMAR.US,D,20210706,000000,29.145,29.145,29.145,29.145,2,0
+UMAR.US,D,20210707,000000,29.15,29.23,29.14,29.155,4716,0
+UMAR.US,D,20210708,000000,29.03,29.08,29.03,29.08,404,0
+UMAR.US,D,20210709,000000,29.269,29.269,29.229,29.229,177,0
+UMAR.US,D,20210712,000000,29.21,29.21,29.13,29.155,5188,0
+UMAR.US,D,20210713,000000,29.19,29.21,29.175,29.175,674,0
+UMAR.US,D,20210714,000000,29.1721,29.19,29.1721,29.1849,53413,0
+UMAR.US,D,20210715,000000,29.13,29.145,29.12,29.145,3474,0
+UMAR.US,D,20210716,000000,29.1675,29.1675,29.155,29.155,186,0
+UMAR.US,D,20210719,000000,28.93,28.9714,28.93,28.9714,323,0
+UMAR.US,D,20210720,000000,29.1052,29.1052,29.1052,29.1052,1,0
+UMAR.US,D,20210721,000000,29.12,29.14,29.12,29.14,1632,0
+UMAR.US,D,20210722,000000,29.13,29.165,29.13,29.165,227,0
+UMAR.US,D,20210723,000000,29.09,29.26,29.09,29.2251,1065,0
+UMAR.US,D,20210726,000000,29.237,29.237,29.215,29.215,392,0
+UMAR.US,D,20210727,000000,29.1802,29.1802,29.1802,29.1802,78,0
+UMAR.US,D,20210728,000000,29.42,29.42,29.18,29.26,1160,0
+UMAR.US,D,20210729,000000,29.35,29.35,29.2,29.22,2983,0
+UMAR.US,D,20210730,000000,29.2001,29.225,29.18,29.2,3609,0
+UMAR.US,D,20210802,000000,29.205,29.28,29.1601,29.165,10784,0
+UMAR.US,D,20210803,000000,29.225,29.2354,29.225,29.2354,134,0
+UMAR.US,D,20210804,000000,29.264,29.2737,29.264,29.2737,788,0
+UMAR.US,D,20210805,000000,29.245,29.2562,29.245,29.2562,166,0
+UMAR.US,D,20210806,000000,29.26,29.3052,29.24,29.3052,4271,0
+UMAR.US,D,20210809,000000,29.305,29.305,29.305,29.305,8,0
+UMAR.US,D,20210810,000000,29.2832,29.295,29.25,29.295,341,0
+UMAR.US,D,20210811,000000,29.29,29.33,29.26,29.3,3822,0
+UMAR.US,D,20210812,000000,29.28,29.3078,29.251,29.3,1172,0
+UMAR.US,D,20210813,000000,29.28,29.369,29.28,29.32,2431,0
+UMAR.US,D,20210816,000000,29.2966,29.32,29.284,29.32,1516,0
+UMAR.US,D,20210817,000000,29.2925,29.2925,29.28,29.28,468,0
+UMAR.US,D,20210818,000000,29.26,29.26,29.1998,29.1998,1087,0
+UMAR.US,D,20210819,000000,29.23,29.23,29.23,29.23,116,0
+UMAR.US,D,20210820,000000,29.22,29.25,29.212,29.25,318,0
+UMAR.US,D,20210823,000000,29.3,29.344,29.29,29.344,13251,0
+UMAR.US,D,20210824,000000,29.34,29.34,29.34,29.34,6,0
+UMAR.US,D,20210825,000000,29.31,29.3637,29.31,29.3637,963,0
+UMAR.US,D,20210826,000000,29.3381,29.3381,29.335,29.335,1043,0
+UMAR.US,D,20210827,000000,29.314,29.365,29.314,29.365,164,0
+UMAR.US,D,20210830,000000,29.39,29.39,29.39,29.39,142,0
+UMAR.US,D,20210831,000000,29.4071,29.4071,29.35,29.38,2234,0
+UMAR.US,D,20210901,000000,29.363,29.363,29.31,29.33,20167,0
+UMAR.US,D,20210902,000000,29.37,29.4,29.37,29.4,1083,0
+UMAR.US,D,20210903,000000,29.36,29.37,29.3301,29.37,2343,0
+UMAR.US,D,20210907,000000,29.35,29.38,29.35,29.38,193,0
+UMAR.US,D,20210908,000000,29.23,29.3799,29.23,29.335,5728,0
+UMAR.US,D,20210909,000000,29.355,29.355,29.355,29.355,58,0
+UMAR.US,D,20210910,000000,29.3,29.3,29.28,29.285,1525,0
+UMAR.US,D,20210913,000000,29.2518,29.29,29.24,29.29,14173,0
+UMAR.US,D,20210914,000000,29.26,29.2852,29.26,29.2852,247,0
+UMAR.US,D,20210915,000000,29.35,29.35,29.3202,29.3202,267,0
+UMAR.US,D,20210916,000000,29.3493,29.3493,29.3493,29.3493,95,0
+UMAR.US,D,20210917,000000,29.315,29.315,29.315,29.315,140,0
+UMAR.US,D,20210920,000000,29.1875,29.22,29.06,29.1867,3302,0
+UMAR.US,D,20210921,000000,29.36,29.36,29.15,29.1551,3928,0
+UMAR.US,D,20210922,000000,29.12,29.29,29.12,29.2302,36310,0
+UMAR.US,D,20210923,000000,29.3239,29.3459,29.27,29.3198,2180,0
+UMAR.US,D,20210924,000000,29.3,29.3202,29.3,29.3202,549,0
+UMAR.US,D,20210927,000000,29.3,29.3406,29.29,29.3406,427,0
+UMAR.US,D,20210928,000000,29.225,29.225,29.225,29.225,51,0
+UMAR.US,D,20210929,000000,29.265,29.265,29.2113,29.2113,992,0
+UMAR.US,D,20210930,000000,29.2,29.2,29.1271,29.1271,24914,0
+UMAR.US,D,20211001,000000,29.2332,29.2332,29.2332,29.2332,315,0
+UMAR.US,D,20211004,000000,29.12,29.13,29.095,29.095,3090,0
+UMAR.US,D,20211005,000000,29.12,29.235,29.12,29.2257,1138,0
+UMAR.US,D,20211006,000000,29.16,29.2656,29.16,29.2656,1151,0
+UMAR.US,D,20211007,000000,29.34,29.34,29.29,29.2999,41452,0
+UMAR.US,D,20211008,000000,29.31,29.335,29.3,29.3108,1671,0
+UMAR.US,D,20211011,000000,29.3309,29.34,29.3005,29.3005,805,0
+UMAR.US,D,20211012,000000,29.2773,29.2773,29.2773,29.2773,1,0
+UMAR.US,D,20211013,000000,29.31,29.33,29.31,29.33,12731,0
+UMAR.US,D,20211014,000000,29.38,29.42,29.3601,29.42,12936,0
+UMAR.US,D,20211015,000000,29.41,29.44,29.41,29.44,1354,0
+UMAR.US,D,20211018,000000,29.43,29.4663,29.43,29.4663,2864,0
+UMAR.US,D,20211019,000000,29.4901,29.4901,29.4901,29.4901,73,0
+UMAR.US,D,20211020,000000,29.507,29.507,29.507,29.507,1,0
+UMAR.US,D,20211021,000000,29.5373,29.56,29.5373,29.545,1860,0
+UMAR.US,D,20211022,000000,29.51,29.5678,29.51,29.5678,884,0
+UMAR.US,D,20211025,000000,29.555,29.5799,29.5485,29.5502,1364,0
+UMAR.US,D,20211026,000000,29.55,29.5668,29.525,29.5668,1761,0
+UMAR.US,D,20211027,000000,29.5689,29.5689,29.513,29.513,1989,0
+UMAR.US,D,20211028,000000,29.5799,29.5799,29.52,29.5493,2162,0
+UMAR.US,D,20211029,000000,29.5801,29.5953,29.5801,29.5953,459,0
+UMAR.US,D,20211101,000000,29.55,29.5734,29.54,29.5734,2297,0
+UMAR.US,D,20211102,000000,29.6,29.6,29.6,29.6,9,0
+UMAR.US,D,20211103,000000,29.595,29.6175,29.57,29.6175,6784,0
+UMAR.US,D,20211104,000000,29.69,29.69,29.6,29.64,934,0
+UMAR.US,D,20211105,000000,29.6323,29.6387,29.63,29.6387,7320,0
+UMAR.US,D,20211108,000000,29.5901,29.635,29.5901,29.635,450,0
+UMAR.US,D,20211109,000000,29.63,29.63,29.63,29.63,2,0
+UMAR.US,D,20211110,000000,29.61,29.61,29.57,29.5801,2487,0
+UMAR.US,D,20211111,000000,29.5901,29.5901,29.5901,29.5901,9,0
+UMAR.US,D,20211112,000000,29.58,29.6157,29.58,29.6157,4220,0
+UMAR.US,D,20211115,000000,29.63,29.6357,29.63,29.6357,1314,0
+UMAR.US,D,20211116,000000,29.65,29.65,29.65,29.65,25,0
+UMAR.US,D,20211117,000000,29.63,29.6592,29.63,29.65,2194,0
+UMAR.US,D,20211118,000000,29.66,29.675,29.635,29.675,8305,0
+UMAR.US,D,20211119,000000,29.63,29.67,29.63,29.67,6485,0
+UMAR.US,D,20211122,000000,29.63,29.63,29.61,29.6298,666,0
+UMAR.US,D,20211123,000000,29.62,29.63,29.62,29.63,4306,0
+UMAR.US,D,20211124,000000,29.59,29.65,29.59,29.65,1090,0
+UMAR.US,D,20211126,000000,29.55,29.55,29.55,29.55,37,0
+UMAR.US,D,20211129,000000,29.56,29.5687,29.56,29.5687,12470,0
+UMAR.US,D,20211130,000000,29.48,29.5,29.451,29.5,2645,0
+UMAR.US,D,20211201,000000,29.6,29.6,29.4225,29.4225,9852,0
+UMAR.US,D,20211202,000000,29.39,29.4666,29.39,29.4666,2298,0
+UMAR.US,D,20211203,000000,29.429,29.429,29.429,29.429,2,0
+UMAR.US,D,20211206,000000,29.48,29.5,29.4301,29.5,4658,0
+UMAR.US,D,20211207,000000,29.6,29.61,29.56,29.57,62448,0
+UMAR.US,D,20211208,000000,29.62,29.6402,29.62,29.6402,6621,0
+UMAR.US,D,20211209,000000,29.64,29.68,29.64,29.655,3106,0
+UMAR.US,D,20211210,000000,29.6839,29.6864,29.6839,29.6864,4153,0
+UMAR.US,D,20211213,000000,29.6951,29.6951,29.6951,29.6951,68,0
+UMAR.US,D,20211214,000000,29.7,29.71,29.59,29.6399,4462,0
+UMAR.US,D,20211215,000000,29.705,29.705,29.705,29.705,1,0
+UMAR.US,D,20211216,000000,29.64,29.66,29.62,29.66,1226,0
+UMAR.US,D,20211217,000000,29.6523,29.6523,29.6523,29.6523,8,0
+UMAR.US,D,20211220,000000,29.52,29.5632,29.495,29.5632,5073,0
+UMAR.US,D,20211221,000000,29.68,29.68,29.645,29.6689,6907,0
+UMAR.US,D,20211222,000000,29.6701,29.725,29.6701,29.725,113,0
+UMAR.US,D,20211223,000000,29.74,29.74,29.7,29.74,620,0
+UMAR.US,D,20211227,000000,29.71,29.765,29.71,29.765,975,0
+UMAR.US,D,20211228,000000,29.73,29.78,29.73,29.78,1755,0
+UMAR.US,D,20211229,000000,29.785,29.785,29.785,29.785,54,0
+UMAR.US,D,20211230,000000,29.8,29.8,29.795,29.795,402,0
+UMAR.US,D,20211231,000000,29.76,29.795,29.75,29.795,8998,0
+UMAR.US,D,20220103,000000,29.795,29.795,29.75,29.7751,3487,0
+UMAR.US,D,20220104,000000,29.81,29.84,29.76,29.7969,3510,0
+UMAR.US,D,20220105,000000,29.77,29.785,29.77,29.785,806,0
+UMAR.US,D,20220106,000000,29.7348,29.78,29.7348,29.78,733,0
+UMAR.US,D,20220107,000000,29.7856,29.7856,29.73,29.7698,1063,0
+UMAR.US,D,20220110,000000,29.7566,29.7566,29.7566,29.7566,2,0
+UMAR.US,D,20220111,000000,29.793,29.85,29.793,29.82,1470,0
+UMAR.US,D,20220112,000000,29.771,29.815,29.771,29.815,227,0
+UMAR.US,D,20220113,000000,29.78,29.84,29.77,29.8,2732,0
+UMAR.US,D,20220114,000000,29.81,29.81,29.8002,29.8002,100,0
+UMAR.US,D,20220118,000000,29.7432,29.75,29.72,29.7451,2089,0
+UMAR.US,D,20220119,000000,29.71,29.7269,29.71,29.7269,1153,0
+UMAR.US,D,20220120,000000,29.72,29.79,29.65,29.6668,3791,0
+UMAR.US,D,20220121,000000,29.64,29.64,29.56,29.6,843,0
+UMAR.US,D,20220124,000000,29.42,29.52,29.19,29.515,21779,0
+UMAR.US,D,20220125,000000,29.53,29.608,29.355,29.564,6689,0
+UMAR.US,D,20220126,000000,29.65,29.7,29.5201,29.5201,1238,0
+UMAR.US,D,20220127,000000,29.68,29.68,29.4962,29.4962,191,0
+UMAR.US,D,20220128,000000,29.5565,29.635,29.5565,29.635,3495,0
+UMAR.US,D,20220131,000000,29.56,29.76,29.56,29.7548,5884,0
+UMAR.US,D,20220201,000000,29.799,29.84,29.73,29.7991,10133,0
+UMAR.US,D,20220202,000000,29.81,29.869,29.81,29.8268,2869,0
+UMAR.US,D,20220203,000000,29.8,29.85,29.7775,29.79,4899,0
+UMAR.US,D,20220204,000000,29.73,29.801,29.73,29.77,2325,0
+UMAR.US,D,20220207,000000,29.84,29.84,29.7922,29.7922,5904,0
+UMAR.US,D,20220208,000000,29.86,29.86,29.8189,29.8189,236,0
+UMAR.US,D,20220209,000000,29.9,29.9,29.8,29.86,7616,0
+UMAR.US,D,20220210,000000,29.83,29.88,29.76,29.805,2804,0
+UMAR.US,D,20220211,000000,29.8099,29.8099,29.69,29.69,8746,0
+UMAR.US,D,20220214,000000,29.7899,29.7899,29.7445,29.7445,2219,0
+UMAR.US,D,20220215,000000,29.8,29.805,29.8,29.805,343,0
+UMAR.US,D,20220216,000000,29.76,29.815,29.76,29.815,412,0
+UMAR.US,D,20220217,000000,29.8499,29.85,29.8,29.8,9882,0
+UMAR.US,D,20220218,000000,29.811,29.84,29.785,29.785,17187,0
+UMAR.US,D,20220222,000000,29.74,29.85,29.74,29.805,8621,0
+UMAR.US,D,20220223,000000,29.85,29.85,29.7728,29.7868,7756,0
+UMAR.US,D,20220224,000000,29.25,29.845,29.25,29.845,10249,0
+UMAR.US,D,20220225,000000,29.848,29.91,29.815,29.82,6534,0
+UMAR.US,D,20220228,000000,29.909,29.91,29.81,29.89,61303,0
+UMAR.US,D,20220301,000000,30.21,30.21,29.7,29.79,72882,0
+UMAR.US,D,20220302,000000,29.85,29.95,29.7768,29.95,29847,0
+UMAR.US,D,20220303,000000,29.93,29.95,29.781,29.85,46142,0
+UMAR.US,D,20220304,000000,29.73,29.8,29.645,29.76,28376,0
+UMAR.US,D,20220307,000000,29.6812,29.6812,29.4498,29.4498,8113,0
+UMAR.US,D,20220308,000000,29.41,29.5601,29.3409,29.38,15816,0
+UMAR.US,D,20220309,000000,29.545,29.67,29.5,29.62,16417,0
+UMAR.US,D,20220310,000000,29.49,29.57,29.48,29.5573,4640,0
+UMAR.US,D,20220311,000000,29.6,29.629,29.4101,29.48,30742,0
+UMAR.US,D,20220314,000000,29.3581,29.39,29.2811,29.33,12720,0
+UMAR.US,D,20220315,000000,29.44,29.57,29.43,29.57,15841,0
+UMAR.US,D,20220316,000000,29.745,29.79,29.61,29.7711,9788,0
+UMAR.US,D,20220317,000000,29.8,29.94,29.7601,29.9266,26760,0
+UMAR.US,D,20220318,000000,29.95,30.09,29.895,30.0427,10519,0
+UMAR.US,D,20220321,000000,30.0101,30.0399,29.9879,29.9879,10280,0
+UMAR.US,D,20220322,000000,30.02,30.16,30.02,30.13,70602,0
+UMAR.US,D,20220323,000000,30.0981,30.0999,30.0366,30.0366,10994,0
+UMAR.US,D,20220324,000000,30.09,30.17,30.0361,30.1513,58445,0
+UMAR.US,D,20220325,000000,30.16,30.22,30.0801,30.1808,33927,0
+UMAR.US,D,20220328,000000,30.24,30.26,30.125,30.245,34716,0
+UMAR.US,D,20220329,000000,30.2629,30.36,30.2629,30.34,39114,0
+UMAR.US,D,20220330,000000,30.38,30.38,30.2801,30.31,45967,0
+UMAR.US,D,20220331,000000,30.35,30.36,30.2056,30.2056,13681,0
+UMAR.US,D,20220401,000000,30.21,30.21,30.06,30.18,10838,0
+UMAR.US,D,20220404,000000,30.24,30.3,30.08,30.3,8810,0
+UMAR.US,D,20220405,000000,30.28,30.28,30.14,30.18,17191,0
+UMAR.US,D,20220406,000000,29.9701,30.08,29.9701,30.08,5467,0
+UMAR.US,D,20220407,000000,30.1,30.16,29.94,30.14,5420,0
+UMAR.US,D,20220408,000000,30.04,30.08,29.99,30.08,11252,0
+UMAR.US,D,20220411,000000,30.06,30.06,29.8744,29.8744,28530,0
+UMAR.US,D,20220412,000000,29.96,29.9923,29.855,29.86,5271,0
+UMAR.US,D,20220413,000000,29.8,29.98,29.8,29.98,3846,0
+UMAR.US,D,20220414,000000,29.951,29.99,29.91,29.94,6670,0
+UMAR.US,D,20220418,000000,29.8301,29.87,29.82,29.8589,4609,0
+UMAR.US,D,20220419,000000,29.905,30.08,29.9,30.0219,19142,0
+UMAR.US,D,20220420,000000,30.15,30.15,30,30.04,12037,0
+UMAR.US,D,20220421,000000,30.07,30.07,29.83,29.8511,13515,0
+UMAR.US,D,20220422,000000,29.7112,29.75,29.5531,29.5531,6406,0
+UMAR.US,D,20220425,000000,29.42,29.66,29.405,29.65,30608,0
+UMAR.US,D,20220426,000000,29.41,29.449,29.3008,29.3008,12677,0
+UMAR.US,D,20220427,000000,29.4,29.47,29.3239,29.3239,45726,0
+UMAR.US,D,20220428,000000,29.37,29.62,29.37,29.5252,18773,0
+UMAR.US,D,20220429,000000,29.3299,29.3299,29.1336,29.1336,16005,0
+UMAR.US,D,20220502,000000,29.06,29.21,28.93,29.18,65990,0
+UMAR.US,D,20220503,000000,29.2069,29.33,29.2069,29.2802,20966,0
+UMAR.US,D,20220504,000000,29.2,29.64,29.2,29.6,11805,0
+UMAR.US,D,20220505,000000,29.39,29.39,29.0921,29.1719,7810,0
+UMAR.US,D,20220506,000000,29.15,29.21,29.03,29.16,11179,0
+UMAR.US,D,20220509,000000,28.8148,28.84,28.7001,28.7839,12341,0
+UMAR.US,D,20220510,000000,28.9,28.93,28.731,28.8,20438,0
+UMAR.US,D,20220511,000000,28.83,28.92,28.5963,28.5963,16617,0
+UMAR.US,D,20220512,000000,28.66,28.67,28.39,28.5611,10136,0
+UMAR.US,D,20220513,000000,28.88,28.92,28.8013,28.92,16015,0
+UMAR.US,D,20220516,000000,28.86,28.939,28.83,28.86,2602,0
+UMAR.US,D,20220517,000000,29,29.1,28.9297,29.09,40171,0
+UMAR.US,D,20220518,000000,28.85,28.92,28.57,28.62,19498,0
+UMAR.US,D,20220519,000000,28.41,28.64,28.41,28.55,25953,0
+UMAR.US,D,20220520,000000,28.4,28.4727,28.2877,28.4727,25570,0
+UMAR.US,D,20220523,000000,28.6,28.76,28.6,28.66,23367,0
+UMAR.US,D,20220524,000000,28.65,28.68,28.48,28.6,8236,0
+UMAR.US,D,20220525,000000,28.6383,28.77,28.6383,28.7423,7053,0
+UMAR.US,D,20220526,000000,28.85,29.029,28.85,28.9734,4621,0
+UMAR.US,D,20220527,000000,29.129,29.2293,29.129,29.2293,2308,0
+UMAR.US,D,20220531,000000,29.15,29.26,29.14,29.14,11418,0
+UMAR.US,D,20220601,000000,29.05,29.2,29.05,29.15,38462,0
+UMAR.US,D,20220602,000000,29.05,29.289,29.05,29.27,6727,0
+UMAR.US,D,20220603,000000,29.0801,29.17,29.0801,29.17,2265,0
+UMAR.US,D,20220606,000000,29.21,29.21,29.13,29.167,5855,0
+UMAR.US,D,20220607,000000,29.2,29.2862,29.2,29.2862,16897,0
+UMAR.US,D,20220608,000000,29.1899,29.1899,29.12,29.1487,2392,0
+UMAR.US,D,20220609,000000,29.12,29.12,28.8889,28.8889,7568,0
+UMAR.US,D,20220610,000000,28.54,28.62,28.5,28.56,11199,0
+UMAR.US,D,20220613,000000,28.53,28.53,27.98,28.059,3536,0
+UMAR.US,D,20220614,000000,27.93,28.01,27.91,27.9639,3218,0
+UMAR.US,D,20220615,000000,28.12,28.2,27.97,28.17,7551,0
+UMAR.US,D,20220616,000000,27.94,27.94,27.74,27.78,7450,0
+UMAR.US,D,20220617,000000,27.78,27.86,27.78,27.8016,8043,0
+UMAR.US,D,20220621,000000,28.04,28.1,27.98,28.08,34938,0
+UMAR.US,D,20220622,000000,28.05,28.095,28.002,28.0554,17711,0
+UMAR.US,D,20220623,000000,28.08,28.17,27.98,28.1317,20336,0
+UMAR.US,D,20220624,000000,28.405,28.49,28.37,28.4561,11546,0
+UMAR.US,D,20220627,000000,28.4605,28.48,28.4053,28.44,17653,0
+UMAR.US,D,20220628,000000,28.4523,28.4523,28.1908,28.248,16203,0
+UMAR.US,D,20220629,000000,28.2,28.24,28.15,28.2288,9057,0
+UMAR.US,D,20220630,000000,28.06,28.22,28.04,28.0797,16538,0
+UMAR.US,D,20220701,000000,28.16,28.26,28.1302,28.215,7631,0
+UMAR.US,D,20220705,000000,28.13,28.26,28.0248,28.2395,5353,0
+UMAR.US,D,20220706,000000,28.22,28.34,28.208,28.277,30273,0
+UMAR.US,D,20220707,000000,28.3999,28.4732,28.3977,28.4421,12544,0
+UMAR.US,D,20220708,000000,28.38,28.44,28.38,28.4327,3105,0
+UMAR.US,D,20220711,000000,28.3001,28.3001,28.275,28.2853,1632,0
+UMAR.US,D,20220712,000000,28.339,28.339,28.1686,28.1979,5712,0
+UMAR.US,D,20220713,000000,28.11,28.2,28.09,28.1359,11101,0
+UMAR.US,D,20220714,000000,27.9301,28.13,27.9301,28.1053,2909,0
+UMAR.US,D,20220715,000000,28.235,28.32,28.2,28.2949,4309,0
+UMAR.US,D,20220718,000000,28.34,28.39,28.2,28.2231,5510,0
+UMAR.US,D,20220719,000000,28.3801,28.54,28.38,28.5054,5949,0
+UMAR.US,D,20220720,000000,28.59,28.63,28.5,28.5707,6492,0
+UMAR.US,D,20220721,000000,28.6799,28.71,28.5903,28.6878,87181,0
+UMAR.US,D,20220722,000000,28.685,28.685,28.52,28.5745,6023,0
+UMAR.US,D,20220725,000000,28.58,28.63,28.54,28.63,1949,0
+UMAR.US,D,20220726,000000,28.59,28.59,28.44,28.45,13352,0
+UMAR.US,D,20220727,000000,28.63,28.85,28.63,28.7902,2403,0
+UMAR.US,D,20220728,000000,28.8201,28.969,28.8201,28.9271,4695,0
+UMAR.US,D,20220729,000000,29.0401,29.17,28.9901,29.1286,8952,0
+UMAR.US,D,20220801,000000,29.1,29.13,29.072,29.0826,1663,0
+UMAR.US,D,20220802,000000,29.14,29.14,28.98,29.06,4987,0
+UMAR.US,D,20220803,000000,29.17,29.22,29.17,29.2111,1096,0
+UMAR.US,D,20220804,000000,29.21,29.21,29.16,29.1825,2693,0
+UMAR.US,D,20220805,000000,29.14,29.1552,29.0901,29.1552,17775,0
+UMAR.US,D,20220808,000000,29.2509,29.2509,29.1475,29.1475,10670,0
+UMAR.US,D,20220809,000000,29.1,29.135,29.08,29.0858,9411,0
+UMAR.US,D,20220810,000000,29.26,29.4,29.26,29.3575,6245,0
+UMAR.US,D,20220811,000000,29.41,29.41,29.34,29.3679,12195,0
+UMAR.US,D,20220812,000000,29.47,29.5741,29.47,29.5741,5539,0
+UMAR.US,D,20220815,000000,29.51,29.669,29.51,29.6417,2126,0
+UMAR.US,D,20220816,000000,29.56,29.6749,29.56,29.6749,2111,0
+UMAR.US,D,20220817,000000,29.635,29.635,29.5929,29.5929,2187,0
+UMAR.US,D,20220818,000000,29.5715,29.68,29.57,29.6252,2709,0
+UMAR.US,D,20220819,000000,29.47,29.4848,29.4514,29.4848,1043,0
+UMAR.US,D,20220822,000000,29.25,29.27,29.14,29.193,195998,0
+UMAR.US,D,20220823,000000,29.16,29.2,29.16,29.1672,4477,0
+UMAR.US,D,20220824,000000,29.13,29.2313,29.12,29.2045,7420,0
+UMAR.US,D,20220825,000000,29.27,29.364,29.27,29.364,2302,0
+UMAR.US,D,20220826,000000,29.2597,29.2597,28.94,28.9525,4336,0
+UMAR.US,D,20220829,000000,28.85,28.959,28.791,28.8598,5867,0
+UMAR.US,D,20220830,000000,28.81,28.81,28.69,28.6946,3911,0
+UMAR.US,D,20220831,000000,28.77,28.77,28.6153,28.6295,5598,0
+UMAR.US,D,20220901,000000,28.6,28.62,28.43,28.6192,27507,0
+UMAR.US,D,20220902,000000,28.6867,28.7999,28.4742,28.5193,9768,0
+UMAR.US,D,20220906,000000,28.49,28.5588,28.4205,28.4452,4632,0
+UMAR.US,D,20220907,000000,28.5599,28.72,28.54,28.685,10136,0
+UMAR.US,D,20220908,000000,28.7,28.76,28.58,28.7266,4078,0
+UMAR.US,D,20220909,000000,28.85,28.99,28.85,28.9253,5269,0
+UMAR.US,D,20220912,000000,29.0701,29.119,29.0454,29.0454,6210,0
+UMAR.US,D,20220913,000000,28.72,28.768,28.5244,28.5244,9111,0
+UMAR.US,D,20220914,000000,28.565,28.6,28.48,28.5413,11420,0
+UMAR.US,D,20220915,000000,28.54,28.55,28.38,28.47,16187,0
+UMAR.US,D,20220916,000000,28.2811,28.4,28.275,28.4,5204,0
+UMAR.US,D,20220919,000000,28.3001,28.45,28.3001,28.4234,20968,0
+UMAR.US,D,20220920,000000,28.3499,28.38,28.309,28.3193,27949,0
+UMAR.US,D,20220921,000000,28.3587,28.41,28.178,28.178,11110,0
+UMAR.US,D,20220922,000000,28.05,28.13,28.05,28.13,4222,0
+UMAR.US,D,20220923,000000,27.88,27.93,27.869,27.93,9060,0
+UMAR.US,D,20220926,000000,27.9485,27.9485,27.85,27.89,16682,0
+UMAR.US,D,20220927,000000,27.98,27.99,27.7851,27.85,18394,0
+UMAR.US,D,20220928,000000,27.85,28.04,27.82,28,68401,0
+UMAR.US,D,20220929,000000,27.84,27.84,27.75,27.83,5808,0
+UMAR.US,D,20220930,000000,27.7932,27.85,27.6943,27.6943,222555,0
+UMAR.US,D,20221003,000000,27.819,27.929,27.7503,27.8599,4522,0
+UMAR.US,D,20221004,000000,28.0904,28.12,28.0359,28.0777,9167,0
+UMAR.US,D,20221005,000000,28.022,28.13,27.9699,28.092,3581,0
+UMAR.US,D,20221006,000000,28.0591,28.11,27.9979,28.05,73546,0
+UMAR.US,D,20221007,000000,27.8314,27.85,27.8,27.84,10693,0
+UMAR.US,D,20221010,000000,27.7378,27.82,27.7204,27.81,6818,0
+UMAR.US,D,20221011,000000,27.7,27.77,27.7,27.7249,9922,0
+UMAR.US,D,20221012,000000,27.7119,27.794,27.7119,27.7349,10159,0
+UMAR.US,D,20221013,000000,27.6395,27.9279,27.6395,27.9065,6608,0
+UMAR.US,D,20221014,000000,27.93,27.93,27.7475,27.7475,5983,0
+UMAR.US,D,20221017,000000,27.91,27.98,27.91,27.9225,439056,0
+UMAR.US,D,20221018,000000,27.979,28.06,27.979,28.0399,3459,0
+UMAR.US,D,20221019,000000,28,28.05,27.91,27.945,9662,0
+UMAR.US,D,20221020,000000,27.9775,28.04,27.87,27.9081,11715,0
+UMAR.US,D,20221021,000000,28.01,28.1,27.9899,28.095,7586,0
+UMAR.US,D,20221024,000000,27.82,28.23,27.82,28.23,10584,0
+UMAR.US,D,20221025,000000,28.3399,28.35,28.32,28.3251,1815,0
+UMAR.US,D,20221026,000000,28.385,28.385,28.24,28.26,6075,0
+UMAR.US,D,20221027,000000,28.319,28.32,28.1951,28.1951,10369,0
+UMAR.US,D,20221028,000000,28.31,28.43,28.3,28.4281,38858,0
+UMAR.US,D,20221031,000000,28.33,28.4,28.3136,28.37,53129,0
+UMAR.US,D,20221101,000000,28.41,28.41,28.27,28.3111,34024,0
+UMAR.US,D,20221102,000000,28.29,28.39,28.1093,28.1093,7250,0
+UMAR.US,D,20221103,000000,28.0359,28.11,28.03,28.07,8656,0
+UMAR.US,D,20221104,000000,28.14,28.19,28.045,28.1059,31589,0
+UMAR.US,D,20221107,000000,28.19,28.23,28.0801,28.2072,13208,0
+UMAR.US,D,20221108,000000,28.3,28.31,28.19,28.2193,9369,0
+UMAR.US,D,20221109,000000,28.15,28.21,28.04,28.11,8540,0
+UMAR.US,D,20221110,000000,28.35,28.49,28.342,28.4897,4735,0
+UMAR.US,D,20221111,000000,28.52,28.66,28.512,28.6,30518,0
+UMAR.US,D,20221114,000000,28.545,28.61,28.4954,28.4954,3548,0
+UMAR.US,D,20221115,000000,28.62,28.62,28.505,28.57,20411,0
+UMAR.US,D,20221116,000000,28.52,28.53,28.47,28.4904,10763,0
+UMAR.US,D,20221117,000000,28.36,28.51,28.3569,28.4342,9721,0
+UMAR.US,D,20221118,000000,28.49,28.54,28.435,28.4911,17466,0
+UMAR.US,D,20221121,000000,28.44,28.49,28.42,28.4346,16673,0
+UMAR.US,D,20221122,000000,28.47,28.61,28.47,28.61,42870,0
+UMAR.US,D,20221123,000000,28.65,28.65,28.56,28.65,21541,0
+UMAR.US,D,20221125,000000,28.64,28.66,28.605,28.638,4686,0
+UMAR.US,D,20221128,000000,28.51,28.51,28.421,28.48,15540,0
+UMAR.US,D,20221129,000000,28.39,28.45,28.37,28.405,10682,0
+UMAR.US,D,20221130,000000,28.4272,28.788,28.4272,28.788,17098,0
+UMAR.US,D,20221201,000000,28.84,28.84,28.7,28.7471,10999,0
+UMAR.US,D,20221202,000000,28.675,28.76,28.64,28.75,22661,0
+UMAR.US,D,20221205,000000,28.6499,28.6499,28.44,28.4856,9689,0
+UMAR.US,D,20221206,000000,28.45,28.45,28.31,28.3613,4346,0
+UMAR.US,D,20221207,000000,28.4,28.42,28.31,28.3594,38606,0
+UMAR.US,D,20221208,000000,28.45,28.45,28.38,28.3993,13057,0
+UMAR.US,D,20221209,000000,28.44,28.44,28.36,28.39,12265,0
+UMAR.US,D,20221212,000000,28.3408,28.499,28.3408,28.4961,19729,0
+UMAR.US,D,20221213,000000,28.72,28.735,28.512,28.61,17795,0
+UMAR.US,D,20221214,000000,28.58,28.61,28.4001,28.504,18097,0
+UMAR.US,D,20221215,000000,28.2633,28.2657,28.19,28.2472,6081,0
+UMAR.US,D,20221216,000000,28.1468,28.15,28.1,28.13,5936,0
+UMAR.US,D,20221219,000000,28.19,28.19,28.05,28.15,31513,0
+UMAR.US,D,20221220,000000,28.04,28.1255,28.04,28.0969,3402,0
+UMAR.US,D,20221221,000000,28.0901,28.22,28.0901,28.1651,22285,0
+UMAR.US,D,20221222,000000,28.1,28.1168,28.03,28.0923,15464,0
+UMAR.US,D,20221223,000000,28.095,28.152,28.071,28.115,3232,0
+UMAR.US,D,20221227,000000,28.1283,28.14,28.1162,28.1201,14144,0
+UMAR.US,D,20221228,000000,28.1033,28.11,28.0696,28.0701,6516,0
+UMAR.US,D,20221229,000000,28.1272,28.16,28.1015,28.1251,23089,0
+UMAR.US,D,20221230,000000,28.1,28.16,28.07,28.16,20112,0
+UMAR.US,D,20230103,000000,28.1135,28.1299,28.0401,28.085,13968,0
+UMAR.US,D,20230104,000000,28.1044,28.16,28.1044,28.1251,3263,0
+UMAR.US,D,20230105,000000,28.085,28.1199,28.0501,28.085,15897,0
+UMAR.US,D,20230106,000000,28.07,28.185,28.07,28.185,3562,0
+UMAR.US,D,20230109,000000,28.205,28.2699,28.151,28.1702,7051,0
+UMAR.US,D,20230110,000000,28.19,28.2099,28.12,28.1851,3837,0
+UMAR.US,D,20230111,000000,28.18,28.2599,28.17,28.22,10026,0
+UMAR.US,D,20230112,000000,28.2001,28.279,28.2001,28.2375,15895,0
+UMAR.US,D,20230113,000000,28.21,28.24,28.21,28.2349,2574,0
+UMAR.US,D,20230117,000000,28.221,28.2601,28.1801,28.2224,22547,0
+UMAR.US,D,20230118,000000,28.24,28.24,28.1443,28.1443,2210,0
+UMAR.US,D,20230119,000000,28.08,28.1404,28.0701,28.11,21378,0
+UMAR.US,D,20230120,000000,28.16,28.18,28.1,28.1748,3731,0
+UMAR.US,D,20230123,000000,28.23,28.2999,28.2,28.25,2059,0
+UMAR.US,D,20230124,000000,28.21,28.2713,28.2,28.2407,4086,0
+UMAR.US,D,20230125,000000,28.1787,28.231,28.1501,28.215,3648,0
+UMAR.US,D,20230126,000000,28.2643,28.2855,28.23,28.2855,7676,0
+UMAR.US,D,20230127,000000,28.32,28.41,28.32,28.356,3993,0
+UMAR.US,D,20230130,000000,28.2701,28.299,28.221,28.2501,3394,0
+UMAR.US,D,20230131,000000,28.31,28.3379,28.275,28.3379,1163,0
+UMAR.US,D,20230201,000000,28.38,28.4629,28.3,28.42,69742,0
+UMAR.US,D,20230202,000000,28.55,28.69,28.55,28.6528,68297,0
+UMAR.US,D,20230203,000000,28.6618,28.6618,28.4964,28.5033,245486,0
+UMAR.US,D,20230206,000000,28.405,28.459,28.37,28.4149,7053,0
+UMAR.US,D,20230207,000000,28.39,28.61,28.321,28.5955,410052,0
+UMAR.US,D,20230208,000000,28.5001,28.51,28.43,28.4355,59582,0
+UMAR.US,D,20230209,000000,28.4811,28.52,28.32,28.3449,13329,0
+UMAR.US,D,20230210,000000,28.38,28.38,28.315,28.3592,145699,0
+UMAR.US,D,20230213,000000,28.44,28.48,28.44,28.4441,362295,0
+UMAR.US,D,20230214,000000,28.48,28.485,28.3117,28.4182,11451,0
+UMAR.US,D,20230215,000000,28.31,28.42,28.31,28.3901,9262,0
+UMAR.US,D,20230216,000000,28.23,28.42,28.23,28.2595,126495,0
+UMAR.US,D,20230217,000000,28.2208,28.26,28.2,28.2199,16587,0
+UMAR.US,D,20230221,000000,28.17,28.17,28.12,28.15,7663,0
+UMAR.US,D,20230222,000000,28.11,28.18,28.11,28.17,25463,0
+UMAR.US,D,20230223,000000,28.13,28.18,28.09,28.17,20011,0
+UMAR.US,D,20230224,000000,28.17,28.199,28.1346,28.17,26997,0
+UMAR.US,D,20230227,000000,28.1467,28.17,28.1,28.1298,164388,0
+UMAR.US,D,20230228,000000,28.0801,28.18,28.07,28.16,1095265,0
+UMAR.US,D,20230301,000000,28.13,28.13,28,28.07,265733,0
+UMAR.US,D,20230302,000000,27.98,28.17,27.98,28.1419,150173,0
+UMAR.US,D,20230303,000000,28.22,28.38,28.2,28.34,236432,0
+UMAR.US,D,20230306,000000,28.41,28.44,28.3301,28.36,25488,0
+UMAR.US,D,20230307,000000,28.4,28.4,28.11,28.1201,148360,0
+UMAR.US,D,20230308,000000,28.09,28.22,28.08,28.1427,78186,0
+UMAR.US,D,20230309,000000,28.229,28.23,27.9029,27.9093,26703,0
+UMAR.US,D,20230310,000000,27.85,27.9099,27.7165,27.758,24629,0
+UMAR.US,D,20230313,000000,27.72,28,27.72,27.84,11465,0
+UMAR.US,D,20230314,000000,28.09,28.09,27.93,28.04,24449,0
+UMAR.US,D,20230315,000000,27.96,28.03,27.88,28.03,346843,0
+UMAR.US,D,20230316,000000,27.99,28.22,27.93,28.1877,10806,0
+UMAR.US,D,20230317,000000,28.2,28.2,28.067,28.067,5577,0
+UMAR.US,D,20230320,000000,28.16,28.23,28.1057,28.18,19777,0
+UMAR.US,D,20230321,000000,28.36,28.36,28.25,28.3,4559,0
+UMAR.US,D,20230322,000000,28.36,28.47,28.13,28.13,38855,0
+UMAR.US,D,20230323,000000,28.32,28.34,28.0801,28.22,16164,0
+UMAR.US,D,20230324,000000,28.145,28.2641,28.145,28.2641,6118,0
+UMAR.US,D,20230327,000000,28.3307,28.369,28.2934,28.2934,3831,0
+UMAR.US,D,20230328,000000,28.32,28.32,28.2287,28.31,12460,0
+UMAR.US,D,20230329,000000,28.46,28.48,28.37,28.41,9327,0
+UMAR.US,D,20230330,000000,28.515,28.55,28.42,28.55,32083,0
+UMAR.US,D,20230331,000000,28.49,28.72,28.49,28.72,13099,0
+UMAR.US,D,20230403,000000,28.6785,28.75,28.66,28.71,9707,0
+UMAR.US,D,20230404,000000,28.79,28.79,28.6401,28.74,17216,0
+UMAR.US,D,20230405,000000,28.6999,28.71,28.63,28.71,329554,0
+UMAR.US,D,20230406,000000,28.64,28.78,28.64,28.78,10240,0
+UMAR.US,D,20230410,000000,28.6001,28.72,28.6,28.7,10229,0
+UMAR.US,D,20230411,000000,28.72,28.7699,28.69,28.71,385018,0
+UMAR.US,D,20230412,000000,28.7929,28.7929,28.66,28.66,23024,0
+UMAR.US,D,20230413,000000,28.75,28.845,28.75,28.84,1990,0
+UMAR.US,D,20230414,000000,28.83,28.839,28.7601,28.8232,3181,0
+UMAR.US,D,20230417,000000,28.8499,28.8499,28.7849,28.84,2824,0
+UMAR.US,D,20230418,000000,28.86,28.8892,28.86,28.87,8121,0
+UMAR.US,D,20230419,000000,28.82,28.88,28.82,28.87,9720,0
+UMAR.US,D,20230420,000000,28.88,28.8999,28.81,28.86,2950,0
+UMAR.US,D,20230421,000000,28.82,28.86,28.82,28.83,5348,0
+UMAR.US,D,20230424,000000,28.84,28.8839,28.82,28.8839,1624,0
+UMAR.US,D,20230425,000000,28.835,28.835,28.69,28.6925,60548,0
+UMAR.US,D,20230426,000000,28.67,28.71,28.58,28.62,4861,0
+UMAR.US,D,20230427,000000,28.7317,28.87,28.72,28.84,4868,0
+UMAR.US,D,20230428,000000,28.83,28.9741,28.83,28.9741,1948,0
+UMAR.US,D,20230501,000000,29,29.0599,28.96,28.96,208212,0
+UMAR.US,D,20230502,000000,28.89,28.9,28.76,28.84,23615,0
+UMAR.US,D,20230503,000000,28.86,28.9,28.7868,28.7868,3540,0
+UMAR.US,D,20230504,000000,28.749,28.749,28.64,28.677,6472,0
+UMAR.US,D,20230505,000000,28.82,28.94,28.82,28.87,22523,0
+UMAR.US,D,20230508,000000,28.82,28.905,28.82,28.88,3475,0
+UMAR.US,D,20230509,000000,28.92,28.92,28.84,28.84,2484,0
+UMAR.US,D,20230510,000000,28.76,28.99,28.76,28.99,4977,0
+UMAR.US,D,20230511,000000,28.93,28.97,28.9,28.97,2161,0
+UMAR.US,D,20230512,000000,28.8649,28.9181,28.8649,28.9181,3740,0
+UMAR.US,D,20230515,000000,28.9261,28.97,28.9261,28.968,2443,0
+UMAR.US,D,20230516,000000,28.9,28.936,28.9,28.9001,615,0
+UMAR.US,D,20230517,000000,28.92,29.06,28.87,29.0544,25004,0
+UMAR.US,D,20230518,000000,29,29.165,29,29.165,2241,0
+UMAR.US,D,20230519,000000,29.195,29.195,29.11,29.1546,1408,0
+UMAR.US,D,20230522,000000,29.165,29.165,29.13,29.155,1959,0
+UMAR.US,D,20230523,000000,29.0628,29.0628,29.0184,29.0184,1667,0
+UMAR.US,D,20230524,000000,28.87,28.9057,28.85,28.9057,5943,0
+UMAR.US,D,20230525,000000,28.96,29.016,28.96,29.016,880,0
+UMAR.US,D,20230526,000000,29.15,29.1984,29.14,29.1984,10534,0
+UMAR.US,D,20230530,000000,29.15,29.192,29.13,29.192,1047,0
+UMAR.US,D,20230531,000000,29.1,29.1439,29.1,29.1439,376,0
+UMAR.US,D,20230601,000000,29.235,29.3099,29.235,29.2655,4976,0
+UMAR.US,D,20230602,000000,29.34,29.4551,29.3301,29.4551,17827,0
+UMAR.US,D,20230605,000000,29.43,29.48,29.41,29.4399,3896,0
+UMAR.US,D,20230606,000000,29.39,29.4841,29.39,29.4841,2905,0
+UMAR.US,D,20230607,000000,29.47,29.47,29.4,29.4438,2536,0
+UMAR.US,D,20230608,000000,29.4849,29.56,29.46,29.523,8518,0
+UMAR.US,D,20230609,000000,29.55,29.56,29.5,29.545,6950,0
+UMAR.US,D,20230612,000000,29.5623,29.6363,29.5623,29.6363,3105,0
+UMAR.US,D,20230613,000000,29.7199,29.7199,29.66,29.66,1673,0
+UMAR.US,D,20230614,000000,29.7,29.78,29.66,29.7126,28881,0
+UMAR.US,D,20230615,000000,29.74,29.89,29.74,29.8371,4106,0
+UMAR.US,D,20230616,000000,29.84,29.86,29.8,29.8146,422627,0
+UMAR.US,D,20230620,000000,29.7291,29.79,29.7291,29.7682,4518,0
+UMAR.US,D,20230621,000000,29.7,29.7899,29.69,29.7353,4992,0
+UMAR.US,D,20230622,000000,29.71,29.7748,29.71,29.7748,2122,0
+UMAR.US,D,20230623,000000,29.7,29.76,29.68,29.73,3156,0
+UMAR.US,D,20230626,000000,29.68,29.72,29.67,29.6852,5111,0
+UMAR.US,D,20230627,000000,29.81,29.83,29.81,29.815,1350,0
+UMAR.US,D,20230628,000000,29.8192,29.82,29.771,29.8171,2713,0
+UMAR.US,D,20230629,000000,29.86,29.88,29.8101,29.8688,9019,0
+UMAR.US,D,20230630,000000,29.96,30.06,29.96,30.06,3803,0
+UMAR.US,D,20230703,000000,29.97,30.05,29.97,30.0152,2850,0
+UMAR.US,D,20230705,000000,29.99,30.04,29.961,30.0095,11227,0
+UMAR.US,D,20230706,000000,29.89,29.93,29.87,29.8974,1256,0
+UMAR.US,D,20230707,000000,29.94,29.97,29.9011,29.9011,3285,0
+UMAR.US,D,20230710,000000,29.9148,29.97,29.88,29.938,8632,0
+UMAR.US,D,20230711,000000,29.965,30.0229,29.95,30.0229,1811,0
+UMAR.US,D,20230712,000000,30.11,30.15,30.1099,30.1099,1980,0
+UMAR.US,D,20230713,000000,30.14,30.25,30.14,30.1966,5047,0
+UMAR.US,D,20230714,000000,30.16,30.2131,30.16,30.193,5379,0
+UMAR.US,D,20230717,000000,30.2,30.26,30.18,30.226,10907,0
+UMAR.US,D,20230718,000000,30.23,30.2999,30.23,30.2847,8128,0
+UMAR.US,D,20230719,000000,30.3,30.305,30.26,30.2948,3703,0
+UMAR.US,D,20230720,000000,30.23,30.23,30.22,30.23,425863,0
+UMAR.US,D,20230721,000000,30.25,30.29,30.25,30.269,2844,0
+UMAR.US,D,20230724,000000,30.3299,30.3299,30.27,30.2907,1905,0
+UMAR.US,D,20230725,000000,30.31,30.3279,30.29,30.29,866,0
+UMAR.US,D,20230726,000000,30.305,30.3149,30.305,30.3149,338,0
+UMAR.US,D,20230727,000000,30.37,30.37,30.2563,30.2563,949,0
+UMAR.US,D,20230728,000000,30.3889,30.3889,30.3106,30.33,10928,0
+UMAR.US,D,20230731,000000,30.4,30.4,30.3301,30.3538,5465,0
+UMAR.US,D,20230801,000000,30.3567,30.3567,30.3,30.33,12211,0
+UMAR.US,D,20230802,000000,30.2001,30.2001,30.19,30.19,2315,0
+UMAR.US,D,20230803,000000,30.16,30.22,30.16,30.1957,1766,0
+UMAR.US,D,20230804,000000,30.25,30.2514,30.122,30.122,1425,0
+UMAR.US,D,20230807,000000,30.2396,30.2396,30.17,30.2349,3036,0
+UMAR.US,D,20230808,000000,30.08,30.16,30.08,30.16,8013,0
+UMAR.US,D,20230809,000000,30.22,30.22,30.0907,30.1336,2087,0
+UMAR.US,D,20230810,000000,30.18,30.18,30.1009,30.1221,7042,0
+UMAR.US,D,20230811,000000,30.12,30.1251,30.1,30.1251,2148,0
+UMAR.US,D,20230814,000000,30.165,30.18,30.165,30.18,321,0
+UMAR.US,D,20230815,000000,30.081,30.1085,30.08,30.0883,2175,0
+UMAR.US,D,20230816,000000,29.98,29.9984,29.97,29.9984,8518,0
+UMAR.US,D,20230817,000000,29.97,29.98,29.875,29.875,9073,0
+UMAR.US,D,20230818,000000,29.83,29.89,29.79,29.8861,7121,0
+UMAR.US,D,20230821,000000,29.91,29.9842,29.9,29.9842,1009,0
+UMAR.US,D,20230822,000000,29.9702,29.9702,29.9702,29.9702,148,0
+UMAR.US,D,20230823,000000,30.05,30.1103,30.05,30.1103,527,0
+UMAR.US,D,20230824,000000,30.1091,30.1091,29.9593,29.9593,3671,0
+UMAR.US,D,20230825,000000,29.95,30.08,29.95,30.0657,2749,0
+UMAR.US,D,20230828,000000,30.1,30.1503,30.09,30.1503,3408,0
+UMAR.US,D,20230829,000000,30.26,30.3185,30.26,30.3185,3732,0
+UMAR.US,D,20230830,000000,30.3,30.38,30.3,30.3439,6157,0
+UMAR.US,D,20230831,000000,30.3788,30.3788,30.3788,30.3788,5,0
+UMAR.US,D,20230901,000000,30.4226,30.4226,30.3991,30.4199,791,0
+UMAR.US,D,20230905,000000,30.3845,30.3845,30.3845,30.3845,46,0
+UMAR.US,D,20230906,000000,30.31,30.31,30.24,30.2861,6188,0
+UMAR.US,D,20230907,000000,30.2,30.2604,30.1601,30.2604,3208,0
+UMAR.US,D,20230908,000000,30.2501,30.2981,30.2501,30.2981,123,0
+UMAR.US,D,20230911,000000,30.32,30.3824,30.31,30.3824,5651,0
+UMAR.US,D,20230912,000000,30.32,30.34,30.3,30.325,1714,0
+UMAR.US,D,20230913,000000,30.32,30.37,30.31,30.3602,1478,0
+UMAR.US,D,20230914,000000,30.44,30.4659,30.44,30.4659,4007,0
+UMAR.US,D,20230915,000000,30.36,30.3601,30.3,30.3,6958,0
+UMAR.US,D,20230918,000000,30.35,30.3675,30.31,30.318,11211,0
+UMAR.US,D,20230919,000000,30.25,30.33,30.24,30.3193,35281,0
+UMAR.US,D,20230920,000000,30.33,30.3621,30.2069,30.2069,1381,0
+UMAR.US,D,20230921,000000,29.9742,29.9742,29.9742,29.9742,1,0
+UMAR.US,D,20230922,000000,30.0405,30.0405,29.91,29.9252,3515,0
+UMAR.US,D,20230925,000000,29.8918,29.9576,29.89,29.9576,12592,0
+UMAR.US,D,20230926,000000,29.76,29.77,29.7101,29.7241,25455,0
+UMAR.US,D,20230927,000000,29.71,29.7764,29.63,29.7305,4857,0
+UMAR.US,D,20230928,000000,29.71,29.8563,29.71,29.85,8334,0
+UMAR.US,D,20230929,000000,29.95,29.98,29.813,29.8263,261484,0
+UMAR.US,D,20231002,000000,29.72,29.85,29.72,29.85,5260,0
+UMAR.US,D,20231003,000000,29.571,29.571,29.53,29.5656,12017,0
+UMAR.US,D,20231004,000000,29.66,29.7388,29.59,29.7388,6292,0
+UMAR.US,D,20231005,000000,29.6,29.74,29.6,29.6984,13588,0
+UMAR.US,D,20231006,000000,29.53,29.975,29.53,29.9182,113417,0
+UMAR.US,D,20231009,000000,29.8866,30.0148,29.8866,30.0148,11904,0
+UMAR.US,D,20231010,000000,30.11,30.1211,30.11,30.1211,307,0
+UMAR.US,D,20231011,000000,30.1596,30.19,30.09,30.19,6206,0
+UMAR.US,D,20231012,000000,30.2329,30.25,29.99,30.08,7996,0
+UMAR.US,D,20231013,000000,30.0175,30.0175,30.0175,30.0175,51,0
+UMAR.US,D,20231016,000000,29.98,30.2205,29.98,30.2205,488,0
+UMAR.US,D,20231017,000000,30.25,30.25,30.1749,30.1907,3186,0
+UMAR.US,D,20231018,000000,30.0768,30.0768,29.94,29.97,17355,0
+UMAR.US,D,20231019,000000,29.93,30.05,29.82,29.82,9665,0
+UMAR.US,D,20231020,000000,29.6903,29.73,29.64,29.64,1962,0
+UMAR.US,D,20231023,000000,29.55,29.7512,29.55,29.6024,1092,0
+UMAR.US,D,20231024,000000,29.7202,29.7385,29.7202,29.7385,271,0
+UMAR.US,D,20231025,000000,29.46,29.46,29.45,29.4555,1786,0
+UMAR.US,D,20231026,000000,29.32,29.32,29.18,29.2288,4352,0
+UMAR.US,D,20231027,000000,29.24,29.2902,29.0989,29.16,9077,0
+UMAR.US,D,20231030,000000,29.2305,29.3915,29.2,29.377,12900,0
+UMAR.US,D,20231031,000000,29.31,29.48,29.31,29.47,10646,0
+UMAR.US,D,20231101,000000,29.57,29.7201,29.57,29.7201,2077,0
+UMAR.US,D,20231102,000000,29.99,30.0684,29.99,30.0684,767,0
+UMAR.US,D,20231103,000000,30.05,30.24,30.05,30.24,1028,0
+UMAR.US,D,20231106,000000,30.27,30.27,30.2604,30.27,3272,0
+UMAR.US,D,20231107,000000,30.3602,30.3602,30.3602,30.3602,433,0
+UMAR.US,D,20231108,000000,30.3912,30.3912,30.3912,30.3912,233,0
+UMAR.US,D,20231109,000000,30.33,30.33,30.2407,30.2407,973,0
+UMAR.US,D,20231110,000000,30.28,30.54,30.27,30.54,6303,0
+UMAR.US,D,20231113,000000,30.47,30.54,30.47,30.5364,6605,0
+UMAR.US,D,20231114,000000,30.8,30.84,30.8,30.813,12795,0
+UMAR.US,D,20231115,000000,30.8683,30.8683,30.8502,30.8502,569,0
+UMAR.US,D,20231116,000000,30.84,30.8786,30.8183,30.8786,19864,0
+UMAR.US,D,20231117,000000,30.87,30.9114,30.87,30.9114,2878,0
+UMAR.US,D,20231120,000000,31.0137,31.0137,30.99,30.9942,4275,0
+UMAR.US,D,20231121,000000,30.9857,30.9857,30.9857,30.9857,82,0
+UMAR.US,D,20231122,000000,31,31.0392,31,31.0392,2499,0
+UMAR.US,D,20231124,000000,31.0717,31.0717,31.04,31.05,2023,0
+UMAR.US,D,20231127,000000,31.0703,31.1,31.04,31.0685,15840,0
+UMAR.US,D,20231128,000000,31.05,31.077,31.05,31.077,284,0
+UMAR.US,D,20231129,000000,31.06,31.1,31.04,31.0677,12792,0
+UMAR.US,D,20231130,000000,31.06,31.1017,31.03,31.1017,8815,0
+UMAR.US,D,20231201,000000,31.12,31.1735,31.12,31.1735,234,0
+UMAR.US,D,20231204,000000,31.095,31.1171,31.08,31.1,4395,0
+UMAR.US,D,20231205,000000,31.1,31.1175,31.1,31.1175,1581,0
+UMAR.US,D,20231206,000000,31.145,31.145,31.069,31.069,5335,0
+UMAR.US,D,20231207,000000,31.1634,31.17,31.135,31.167,2205,0
+UMAR.US,D,20231208,000000,31.2,31.2543,31.18,31.2543,6005,0
+UMAR.US,D,20231211,000000,31.24,31.29,31.24,31.27,5584,0
+UMAR.US,D,20231212,000000,31.31,31.3507,31.31,31.3507,88538,0
+UMAR.US,D,20231213,000000,31.35,31.4396,31.345,31.4396,2117,0
+UMAR.US,D,20231214,000000,31.4999,31.4999,31.43,31.4594,3619,0
+UMAR.US,D,20231215,000000,31.46,31.4737,31.44,31.4716,3146,0
+UMAR.US,D,20231218,000000,31.46,31.52,31.45,31.4902,12016,0
+UMAR.US,D,20231219,000000,31.49,31.515,31.48,31.515,4978,0
+UMAR.US,D,20231220,000000,31.42,31.44,31.4,31.405,8205,0
+UMAR.US,D,20231221,000000,31.45,31.4931,31.45,31.4931,683,0
+UMAR.US,D,20231222,000000,31.5207,31.5207,31.5207,31.5207,144,0
+UMAR.US,D,20231226,000000,31.5696,31.5696,31.52,31.52,730,0
+UMAR.US,D,20231227,000000,31.54,31.5894,31.54,31.5796,7380,0
+UMAR.US,D,20231228,000000,31.57,31.5883,31.57,31.5883,2228,0
+UMAR.US,D,20231229,000000,31.59,31.6083,31.5704,31.6,1570,0
+UMAR.US,D,20240102,000000,31.55,31.5912,31.545,31.5862,9322,0
+UMAR.US,D,20240103,000000,31.5499,31.5499,31.5239,31.54,3664,0
+UMAR.US,D,20240104,000000,31.54,31.54,31.52,31.5306,9967,0
+UMAR.US,D,20240105,000000,31.575,31.575,31.575,31.575,12,0
+UMAR.US,D,20240108,000000,31.65,31.67,31.6,31.67,8683,0
+UMAR.US,D,20240109,000000,31.6713,31.68,31.6713,31.68,1720,0
+UMAR.US,D,20240110,000000,31.7052,31.7052,31.7052,31.7052,106,0
+UMAR.US,D,20240111,000000,31.71,31.7159,31.661,31.7159,3737,0
+UMAR.US,D,20240112,000000,31.73,31.735,31.7,31.735,5414,0
+UMAR.US,D,20240116,000000,31.72,31.7499,31.67,31.7155,25983,0
+UMAR.US,D,20240117,000000,31.6849,31.6849,31.6849,31.6849,5,0
+UMAR.US,D,20240118,000000,31.72,31.75,31.72,31.74,1537,0
+UMAR.US,D,20240119,000000,31.75,31.81,31.75,31.7948,2079,0
+UMAR.US,D,20240122,000000,31.79,31.8152,31.79,31.8152,1024,0
+UMAR.US,D,20240123,000000,31.835,31.835,31.835,31.835,51,0
+UMAR.US,D,20240124,000000,31.845,31.845,31.8382,31.8395,1220,0
+UMAR.US,D,20240125,000000,31.83,31.8448,31.82,31.8448,1131,0
+UMAR.US,D,20240126,000000,31.83,31.9,31.83,31.83,2024,0
+UMAR.US,D,20240129,000000,31.85,31.8751,31.85,31.8751,17186,0
+UMAR.US,D,20240130,000000,31.8772,31.885,31.8401,31.885,9782,0
+UMAR.US,D,20240131,000000,31.8678,31.8757,31.8678,31.8757,539,0
+UMAR.US,D,20240201,000000,31.86,31.885,31.86,31.885,5075,0
+UMAR.US,D,20240202,000000,31.9092,31.9092,31.9092,31.9092,133,0
+UMAR.US,D,20240205,000000,31.93,31.93,31.882,31.915,14312,0
+UMAR.US,D,20240206,000000,31.9028,31.9248,31.9028,31.9248,864,0
+UMAR.US,D,20240207,000000,31.89,31.94,31.89,31.935,4948,0
+UMAR.US,D,20240208,000000,31.9307,31.94,31.9307,31.94,594,0
+UMAR.US,D,20240209,000000,31.955,31.955,31.9199,31.93,2223,0
+UMAR.US,D,20240212,000000,31.96,31.96,31.9208,31.94,7634,0
+UMAR.US,D,20240213,000000,31.83,31.96,31.83,31.93,12840,0
+UMAR.US,D,20240214,000000,31.93,31.9402,31.93,31.9402,29836,0
+UMAR.US,D,20240215,000000,31.945,31.96,31.945,31.945,7620,0
+UMAR.US,D,20240216,000000,31.96,31.99,31.96,31.99,2613,0
+UMAR.US,D,20240220,000000,32.02,32.02,31.995,31.995,732,0
+UMAR.US,D,20240221,000000,32.03,32.03,31.98,32.005,2909,0
+UMAR.US,D,20240222,000000,32.04,32.04,31.99,32.01,4074,0
+UMAR.US,D,20240223,000000,32.025,32.06,31.9801,32.035,10441,0
+UMAR.US,D,20240226,000000,32.05,32.07,32.01,32.035,8575,0
+UMAR.US,D,20240227,000000,32.04,32.0799,32.01,32.0352,10938,0
+UMAR.US,D,20240228,000000,32.06,32.07,32.02,32.0352,242610,0
+UMAR.US,D,20240229,000000,32.06,32.09,32.03,32.07,133974,0
+UMAR.US,D,20240301,000000,32.21,32.2697,32.105,32.24,1422741,0
+UMAR.US,D,20240304,000000,32.21,32.2884,32.18,32.22,81684,0
+UMAR.US,D,20240305,000000,32.23,32.23,31.9306,32.03,57259,0
+UMAR.US,D,20240306,000000,32.1,32.23,32.07,32.1287,148140,0
+UMAR.US,D,20240307,000000,32.26,32.345,32.205,32.33,104455,0
+UMAR.US,D,20240308,000000,32.42,32.45,32.2,32.22,80967,0
+UMAR.US,D,20240311,000000,32.18,32.2086,32.1,32.1539,81986,0
+UMAR.US,D,20240312,000000,32.265,32.39,32.24,32.39,68933,0
+UMAR.US,D,20240313,000000,32.35,32.4,32.32,32.3375,164902,0
+UMAR.US,D,20240314,000000,32.38,32.38,32.2083,32.28,479014,0
+UMAR.US,D,20240315,000000,32.24,32.24,32.12,32.18,44720,0
+UMAR.US,D,20240318,000000,32.29,32.38,32.29,32.3,62635,0
+UMAR.US,D,20240319,000000,32.26,32.3929,32.235,32.3929,28487,0
+UMAR.US,D,20240320,000000,32.38,32.558,32.35,32.5108,50443,0
+UMAR.US,D,20240321,000000,32.63,32.67,32.58,32.5907,225815,0
+UMAR.US,D,20240322,000000,32.58,32.61,32.55,32.5832,13699,0
+UMAR.US,D,20240325,000000,32.51,32.55,32.48,32.5002,16099,0
+UMAR.US,D,20240326,000000,32.51,32.58,32.4858,32.4858,50674,0
+UMAR.US,D,20240327,000000,32.58,32.6499,32.5,32.63,416539,0
+UMAR.US,D,20240328,000000,32.65,32.67,32.61,32.66,22023,0
+UMAR.US,D,20240401,000000,32.67,32.69,32.571,32.62,69665,0
+UMAR.US,D,20240402,000000,32.48,32.48,32.44,32.48,38165,0
+UMAR.US,D,20240403,000000,32.42,32.56,32.42,32.53,25974,0
+UMAR.US,D,20240404,000000,32.62,32.64,32.28,32.3,21345,0
+UMAR.US,D,20240405,000000,32.415,32.54,32.415,32.51,17084,0
+UMAR.US,D,20240408,000000,32.49,32.55,32.4801,32.53,18614,0
+UMAR.US,D,20240409,000000,32.55,32.57,32.37,32.56,29912,0
+UMAR.US,D,20240410,000000,32.3062,32.39,32.3,32.365,11388,0
+UMAR.US,D,20240411,000000,32.38,32.52,32.29,32.5,10268,0
+UMAR.US,D,20240412,000000,32.25,32.27,32.2,32.27,20191,0
+UMAR.US,D,20240415,000000,32.29,32.29,32.02,32.06,13588,0
+UMAR.US,D,20240416,000000,32,32.08,31.98,32.03,38265,0
+UMAR.US,D,20240417,000000,32.055,32.06,31.8801,31.93,253500,0
+UMAR.US,D,20240418,000000,31.9649,32.03,31.825,31.87,13737,0
+UMAR.US,D,20240419,000000,31.83,31.83,31.655,31.689,9672,0
+UMAR.US,D,20240422,000000,31.76,31.95,31.71,31.8253,19947,0
+UMAR.US,D,20240423,000000,31.96,32.08,31.9599,32.08,11036,0
+UMAR.US,D,20240424,000000,32.0723,32.11,32,32.09,26520,0
+UMAR.US,D,20240425,000000,31.847,32,31.835,32,21706,0
+UMAR.US,D,20240426,000000,32.1468,32.22,32.1422,32.1571,90535,0
+UMAR.US,D,20240429,000000,32.23,32.25,32.15,32.24,21349,0
+UMAR.US,D,20240430,000000,32.21,32.21,31.9,31.9,20215,0
+UMAR.US,D,20240501,000000,31.882,32.0923,31.8301,31.87,11815,0
+UMAR.US,D,20240502,000000,32,32.05,31.87,31.9955,5255,0
+UMAR.US,D,20240503,000000,32.19,32.3192,32.16,32.23,3126,0
+UMAR.US,D,20240506,000000,32.39,32.4399,32.3301,32.4321,3055,0
+UMAR.US,D,20240507,000000,32.5,32.5299,32.45,32.52,22353,0
+UMAR.US,D,20240508,000000,32.4101,32.52,32.4101,32.52,4429,0
+UMAR.US,D,20240509,000000,32.4895,32.6,32.4895,32.58,4105,0
+UMAR.US,D,20240510,000000,32.699,32.699,32.58,32.6347,7002,0
+UMAR.US,D,20240513,000000,32.61,32.66,32.5801,32.62,14479,0
+UMAR.US,D,20240514,000000,32.68,32.76,32.645,32.725,26749,0
+UMAR.US,D,20240515,000000,32.8257,32.947,32.8257,32.947,8448,0
+UMAR.US,D,20240516,000000,32.92,32.976,32.91,32.928,793944,0
+UMAR.US,D,20240517,000000,32.88,32.97,32.88,32.9418,2268,0
+UMAR.US,D,20240520,000000,32.89,33.06,32.89,32.9844,2912,0
+UMAR.US,D,20240521,000000,33.01,33.06,32.97,33.0447,5557,0
+UMAR.US,D,20240522,000000,32.94,33.08,32.93,32.9701,17923,0
+UMAR.US,D,20240523,000000,33.02,33.08,32.83,32.8561,5270,0
+UMAR.US,D,20240524,000000,32.97,33.05,32.96,33.0106,56400,0
+UMAR.US,D,20240528,000000,33.05,33.0699,32.97,33.0079,3191,0
+UMAR.US,D,20240529,000000,32.85,32.9599,32.85,32.88,5624,0
+UMAR.US,D,20240530,000000,32.8315,32.8614,32.7798,32.7798,3326,0
+UMAR.US,D,20240531,000000,32.84,32.89,32.675,32.89,9586,0
+UMAR.US,D,20240603,000000,33,33,32.82,32.97,7582,0
+UMAR.US,D,20240604,000000,32.96,33.02,32.86,32.9857,11275,0
+UMAR.US,D,20240605,000000,33.03,33.2015,33.03,33.2015,4725,0
+UMAR.US,D,20240606,000000,33.22,33.24,33.17,33.2002,2893,0
+UMAR.US,D,20240607,000000,33.1763,33.289,33.17,33.1923,15417,0
+UMAR.US,D,20240610,000000,33.2273,33.27,33.21,33.21,3652,0
+UMAR.US,D,20240611,000000,33.14,33.2789,33.14,33.2789,7737,0
+UMAR.US,D,20240612,000000,33.42,33.54,33.39,33.43,34158,0
+UMAR.US,D,20240613,000000,33.48,33.5091,33.41,33.5091,15059,0
+UMAR.US,D,20240614,000000,33.4,33.48,33.4,33.477,33619,0
+UMAR.US,D,20240617,000000,33.48,33.675,33.4716,33.6399,5409,0
+UMAR.US,D,20240618,000000,33.62,33.709,33.62,33.66,25451,0
+UMAR.US,D,20240620,000000,33.69,33.69,33.6,33.6335,7409,0
+UMAR.US,D,20240621,000000,33.5701,33.6216,33.56,33.6111,21203,0
+UMAR.US,D,20240624,000000,33.59,33.672,33.57,33.5827,26329,0
+UMAR.US,D,20240625,000000,33.59,33.64,33.57,33.62,20957,0
+UMAR.US,D,20240626,000000,33.6384,33.665,33.58,33.665,5835,0
+UMAR.US,D,20240627,000000,33.71,33.7199,33.6307,33.71,16837,0
+UMAR.US,D,20240628,000000,33.7715,33.83,33.64,33.67,31469,0
+UMAR.US,D,20240701,000000,33.67,33.7154,33.63,33.7154,2989,0
+UMAR.US,D,20240702,000000,33.58,33.8139,33.58,33.8139,8293,0
+UMAR.US,D,20240703,000000,33.82,33.89,33.81,33.87,6273,0
+UMAR.US,D,20240705,000000,33.93,33.9862,33.85,33.975,50906,0
+UMAR.US,D,20240708,000000,34,34.02,33.96,33.9935,15141,0
+UMAR.US,D,20240709,000000,34.03,34.05,34.002,34.01,9601,0
+UMAR.US,D,20240710,000000,34.04,34.165,34.04,34.165,8768,0
+UMAR.US,D,20240711,000000,34.17,34.17,34.02,34.0607,1911,0
+UMAR.US,D,20240712,000000,34.1,34.23,34.1,34.1346,11437,0
+UMAR.US,D,20240715,000000,34.24,34.255,34.15,34.15,5037,0
+UMAR.US,D,20240716,000000,34.21,34.29,34.19,34.29,31409,0
+UMAR.US,D,20240717,000000,34.105,34.128,34.03,34.04,20379,0
+UMAR.US,D,20240718,000000,34.13,34.13,33.87,33.9531,31793,0
+UMAR.US,D,20240719,000000,33.92,33.92,33.8244,33.8358,4014,0
+UMAR.US,D,20240722,000000,33.96,34.04,33.934,34.0147,29881,0
+UMAR.US,D,20240723,000000,34.04,34.06,34,34.0038,4460,0
+UMAR.US,D,20240724,000000,33.86,33.86,33.56,33.56,4197,0
+UMAR.US,D,20240725,000000,33.48,33.68,33.48,33.535,3745,0
+UMAR.US,D,20240726,000000,33.71,33.81,33.64,33.72,30018,0
+UMAR.US,D,20240729,000000,33.7824,33.805,33.7085,33.7586,36691,0
+UMAR.US,D,20240730,000000,33.7376,33.7376,33.6,33.685,4793,0
+UMAR.US,D,20240731,000000,33.82,34.0199,33.82,33.939,914,0
+UMAR.US,D,20240801,000000,34.06,34.06,33.575,33.7084,6122,0
+UMAR.US,D,20240802,000000,33.4486,33.4486,33.225,33.3433,70207,0
+UMAR.US,D,20240805,000000,32.88,33.07,32.77,32.825,22767,0
+UMAR.US,D,20240806,000000,33.07,33.24,33.015,33.054,21907,0
+UMAR.US,D,20240807,000000,33.25,33.25,32.8836,32.8836,8685,0
+UMAR.US,D,20240808,000000,33.0772,33.285,33.0772,33.2575,13146,0
+UMAR.US,D,20240809,000000,33.24,33.4375,33.24,33.3732,6525,0
+UMAR.US,D,20240812,000000,33.36,33.48,33.33,33.3793,4362,0
+UMAR.US,D,20240813,000000,33.565,33.7165,33.56,33.7165,4924,0
+UMAR.US,D,20240814,000000,33.71,33.8187,33.7,33.8187,5849,0
+UMAR.US,D,20240815,000000,33.99,34.11,33.99,34.0814,15358,0
+UMAR.US,D,20240816,000000,34.08,34.17,34.07,34.1394,10251,0
+UMAR.US,D,20240819,000000,34.15,34.295,34.15,34.295,485131,0
+UMAR.US,D,20240820,000000,34.33,34.33,34.25,34.2944,18459,0
+UMAR.US,D,20240821,000000,34.3,34.3588,34.28,34.3588,247055,0
+UMAR.US,D,20240822,000000,34.38,34.3926,34.17,34.18,7718,0
+UMAR.US,D,20240823,000000,34.35,34.4217,34.295,34.4217,6842,0
+UMAR.US,D,20240826,000000,34.43,34.43,34.3513,34.3703,1305,0
+UMAR.US,D,20240827,000000,34.33,34.4249,34.33,34.4249,13885,0
+UMAR.US,D,20240828,000000,34.405,34.405,34.23,34.3458,6084,0
+UMAR.US,D,20240829,000000,34.39,34.4799,34.31,34.3334,3594,0
+UMAR.US,D,20240830,000000,34.4668,34.49,34.3427,34.49,63339,0
+UMAR.US,D,20240903,000000,34.35,34.365,34.1,34.126,4853,0
+UMAR.US,D,20240904,000000,34.105,34.2041,34.05,34.1006,31629,0
+UMAR.US,D,20240905,000000,34.09,34.16,33.97,34.01,13081,0
+UMAR.US,D,20240906,000000,34.07,34.07,33.72,33.73,15326,0
+UMAR.US,D,20240909,000000,33.88,33.94,33.83,33.9331,63580,0
+UMAR.US,D,20240910,000000,33.99,34.04,33.92,34.0355,7578,0
+UMAR.US,D,20240911,000000,33.75,34.2205,33.72,34.2205,9549,0
+UMAR.US,D,20240912,000000,34.16,34.38,34.16,34.3566,19888,0
+UMAR.US,D,20240913,000000,34.4,34.49,34.4,34.4797,4040,0
+UMAR.US,D,20240916,000000,34.45,34.5072,34.42,34.5072,4506,0
+UMAR.US,D,20240917,000000,34.51,34.565,34.4794,34.4794,731,0
+UMAR.US,D,20240918,000000,34.48,34.605,34.4345,34.4569,7135,0
+UMAR.US,D,20240919,000000,34.74,34.775,34.7,34.7611,98736,0
+UMAR.US,D,20240920,000000,34.66,34.7999,34.66,34.7492,5978,0
+UMAR.US,D,20240923,000000,34.74,34.81,34.74,34.7798,5035,0
+UMAR.US,D,20240924,000000,34.78,34.84,34.78,34.8378,3605,0
+UMAR.US,D,20240925,000000,34.82,34.84,34.77,34.7942,3943,0
+UMAR.US,D,20240926,000000,34.83,34.8581,34.82,34.8581,12329,0
+UMAR.US,D,20240927,000000,34.86,34.86,34.81,34.8343,4299,0
+UMAR.US,D,20240930,000000,34.8075,34.88,34.79,34.88,2215,0
+UMAR.US,D,20241001,000000,34.71,34.7934,34.7,34.7676,6512,0
+UMAR.US,D,20241002,000000,34.715,34.7675,34.69,34.7675,2350,0
+UMAR.US,D,20241003,000000,34.76,34.81,34.68,34.721,17663,0
+UMAR.US,D,20241004,000000,34.75,34.8698,34.75,34.8698,1778,0
+UMAR.US,D,20241007,000000,34.78,34.83,34.67,34.7221,106934,0
+UMAR.US,D,20241008,000000,34.78,34.8787,34.78,34.8787,9984,0
+UMAR.US,D,20241009,000000,34.87,34.975,34.86,34.975,18463,0
+UMAR.US,D,20241010,000000,34.92,34.9452,34.91,34.9452,1731,0
+UMAR.US,D,20241011,000000,34.96,35.0298,34.96,35.0298,1497,0
+UMAR.US,D,20241014,000000,35.08,35.16,35.08,35.14,398,0
+UMAR.US,D,20241015,000000,35.0601,35.095,35.0107,35.0447,2080,0
+UMAR.US,D,20241016,000000,35.075,35.08,35.04,35.08,2369,0
+UMAR.US,D,20241017,000000,35.11,35.15,35.11,35.1261,2988,0
+UMAR.US,D,20241018,000000,35.1821,35.21,35.17,35.1952,443023,0
+UMAR.US,D,20241021,000000,35.22,35.22,35.135,35.1734,1294,0
+UMAR.US,D,20241022,000000,35.14,35.2106,35.13,35.2106,8938,0
+UMAR.US,D,20241023,000000,35.06,35.079072,34.97,35.0702,2698,0
+UMAR.US,D,20241024,000000,35.08,35.12,35.08,35.1099,404,0
+UMAR.US,D,20241025,000000,35.13,35.1699,35.1002,35.1002,347,0
+UMAR.US,D,20241028,000000,35.1788,35.2,35.1339,35.1598,5967,0
+UMAR.US,D,20241029,000000,35.15,35.2033,35.15,35.1861,1957,0
+UMAR.US,D,20241030,000000,35.19,35.19,35.11,35.1418,3626,0
+UMAR.US,D,20241031,000000,34.9,34.935,34.87,34.8925,3828,0
+UMAR.US,D,20241101,000000,34.99,35.0122,34.95,34.9716,8754,0
+UMAR.US,D,20241104,000000,34.89,34.95,34.88,34.9102,5605,0
+UMAR.US,D,20241105,000000,34.995,35.0921,34.995,35.0921,2768,0
+UMAR.US,D,20241106,000000,35.342,35.4148,35.34,35.4148,6659,0
+UMAR.US,D,20241107,000000,35.4996,35.5105,35.4701,35.5105,3829,0
+UMAR.US,D,20241108,000000,35.54,35.5798,35.54,35.5798,529,0
+UMAR.US,D,20241111,000000,35.625,35.625,35.56,35.6203,674,0
+UMAR.US,D,20241112,000000,35.5888,35.5922,35.53,35.5848,5325,0
+UMAR.US,D,20241113,000000,35.5918,35.61,35.5616,35.5851,5043,0
+UMAR.US,D,20241114,000000,35.65,35.65,35.5414,35.5535,7192,0
+UMAR.US,D,20241115,000000,35.42,35.447,35.34,35.3899,5092,0
+UMAR.US,D,20241118,000000,35.39,35.47,35.39,35.46,4309,0
+UMAR.US,D,20241119,000000,35.38,35.52,35.37,35.48,6545,0
+UMAR.US,D,20241120,000000,35.45,35.47,35.37,35.47,3161,0
+UMAR.US,D,20241121,000000,35.45,35.5552,35.438968,35.5552,3631,0
+UMAR.US,D,20241122,000000,35.57,35.6079,35.57,35.6,625,0
+UMAR.US,D,20241125,000000,35.68,35.6869,35.64,35.6869,1656,0
+UMAR.US,D,20241126,000000,35.69,35.745,35.68,35.745,18876,0
+UMAR.US,D,20241127,000000,35.7,35.7577,35.68,35.735,1087,0
+UMAR.US,D,20241129,000000,35.73,35.8031,35.712,35.78,3524,0
+UMAR.US,D,20241202,000000,35.8599,35.8599,35.7601,35.8224,21151,0
+UMAR.US,D,20241203,000000,35.79,35.825,35.78,35.825,3821,0
+UMAR.US,D,20241204,000000,35.82,35.8726,35.81,35.865,2936,0
+UMAR.US,D,20241205,000000,35.875,35.8817,35.82,35.865,2405,0
+UMAR.US,D,20241206,000000,35.9048,35.9048,35.85,35.8604,1324,0
+UMAR.US,D,20241209,000000,35.85,35.9,35.8451,35.8451,2308,0
+UMAR.US,D,20241210,000000,35.855,35.855,35.81,35.845,850,0
+UMAR.US,D,20241211,000000,35.8517,35.89,35.8517,35.89,2472,0
+UMAR.US,D,20241212,000000,35.86,35.88,35.86,35.88,2442,0
+UMAR.US,D,20241213,000000,35.95,35.95,35.88,35.88,320,0
+UMAR.US,D,20241216,000000,35.88,35.91,35.88,35.91,603,0
+UMAR.US,D,20241217,000000,35.85,35.88,35.84,35.875,6977,0
+UMAR.US,D,20241218,000000,35.85,35.87,35.52,35.5248,2671,0
+UMAR.US,D,20241219,000000,35.57,35.57,35.48,35.4876,2114,0
+UMAR.US,D,20241220,000000,35.51,35.72,35.48,35.6649,1539,0
+UMAR.US,D,20241223,000000,35.65,35.7949,35.62,35.7949,2005,0
+UMAR.US,D,20241224,000000,35.8201,35.9207,35.79,35.9207,6820,0
+UMAR.US,D,20241226,000000,35.9699,35.9699,35.91,35.9344,982,0
+UMAR.US,D,20241230,000000,35.71,35.7715,35.71,35.7715,1396,0
+UMAR.US,D,20241231,000000,35.82,35.82,35.65,35.69,6830,0
+UMAR.US,D,20250102,000000,35.75,35.75,35.58,35.685,38042,0
+UMAR.US,D,20250103,000000,35.8,35.9099,35.8,35.8734,2405,0
+UMAR.US,D,20250106,000000,35.98,36,35.9343,35.9403,10051,0
+UMAR.US,D,20250107,000000,36.02,36.02,35.7697,35.7697,6955,0
+UMAR.US,D,20250108,000000,35.764,35.8248,35.74,35.8,3688,0
+UMAR.US,D,20250110,000000,35.73,35.73,35.58,35.6351,6819,0
+UMAR.US,D,20250113,000000,35.52,35.6825,35.52,35.6825,25114,0
+UMAR.US,D,20250114,000000,35.7,35.7899,35.59,35.6994,77972,0
+UMAR.US,D,20250115,000000,35.94,36.0003,35.87,36.0003,4811,0
+UMAR.US,D,20250116,000000,35.98,36.02,35.97,36.015,8333,0
+UMAR.US,D,20250117,000000,36.09,36.1001,36.09,36.1001,144,0
+UMAR.US,D,20250121,000000,36.14,36.19,36.14,36.185,4351,0
+UMAR.US,D,20250122,000000,36.27,36.27,36.2,36.2543,4506,0
+UMAR.US,D,20250123,000000,36.22,36.2701,36.22,36.2701,2607,0
+UMAR.US,D,20250124,000000,36.3,36.3576,36.26,36.285,1155,0
+UMAR.US,D,20250127,000000,36.14,36.15,36.11,36.1351,2850,0
+UMAR.US,D,20250128,000000,36.11,36.2484,36.11,36.2484,9924,0
+UMAR.US,D,20250129,000000,36.245,36.3,36.1701,36.215,6820,0
+UMAR.US,D,20250130,000000,36.25,36.29,36.22,36.2751,25629,0
+UMAR.US,D,20250131,000000,36.3021,36.335,36.22,36.2595,3382,0
+UMAR.US,D,20250203,000000,36.08,36.22,36.06,36.1963,9665,0
+UMAR.US,D,20250204,000000,36.2789,36.3,36.18,36.2668,10726,0
+UMAR.US,D,20250205,000000,36.3399,36.3399,36.27,36.3215,1531,0
+UMAR.US,D,20250206,000000,36.3,36.39,36.3,36.33,6139,0
+UMAR.US,D,20250207,000000,36.33,36.354,36.32,36.3445,811,0
+UMAR.US,D,20250210,000000,36.33,36.4294,36.33,36.3903,1181,0
+UMAR.US,D,20250211,000000,36.35,36.43,36.3401,36.3996,2857,0
+UMAR.US,D,20250212,000000,36.34,36.39,36.34,36.385,6927,0
+UMAR.US,D,20250213,000000,36.4,36.4403,36.39,36.4403,3583,0
+UMAR.US,D,20250214,000000,36.48,36.49,36.4301,36.4504,28197,0
+UMAR.US,D,20250218,000000,36.495,36.5399,36.4401,36.47,7832,0
+UMAR.US,D,20250219,000000,36.495,36.5474,36.4401,36.5191,5494,0
+UMAR.US,D,20250220,000000,36.46,36.51,36.46,36.51,1948,0
+UMAR.US,D,20250221,000000,36.48,36.48,36.4629,36.47,566,0
+UMAR.US,D,20250224,000000,36.44,36.51,36.44,36.46,7210,0
+UMAR.US,D,20250225,000000,36.44,36.46,36.4,36.46,4151,0
+UMAR.US,D,20250226,000000,36.5353,36.5499,36.455,36.47,8407,0
+UMAR.US,D,20250227,000000,36.52,36.53,36.4554,36.4554,12601,0
+UMAR.US,D,20250228,000000,36.42,36.62,36.42,36.525,154284,0
+UMAR.US,D,20250303,000000,36.63,36.7,36.2,36.32,223239,0
+UMAR.US,D,20250304,000000,36.11,36.35,35.96,36.1,264734,0
+UMAR.US,D,20250305,000000,36.13,36.335,35.965,36.3,106596,0
+UMAR.US,D,20250306,000000,36.05,36.1999,35.9,35.96,62770,0
+UMAR.US,D,20250307,000000,35.96,36.12,35.7581,36.01,113950,0
+UMAR.US,D,20250310,000000,35.815,35.86,35.4408,35.57,97680,0
+UMAR.US,D,20250311,000000,35.63,35.67,35.325,35.48,94673,0
+UMAR.US,D,20250312,000000,35.54,35.68,35.47,35.56,21132,0
+UMAR.US,D,20250313,000000,35.4755,35.5099,35.2301,35.2607,37845,0
+UMAR.US,D,20250314,000000,35.49,35.69,35.4551,35.67,71205,0
+UMAR.US,D,20250317,000000,35.75,35.87,35.62,35.809,35111,0
+UMAR.US,D,20250318,000000,35.61,35.73,35.525,35.5543,20815,0
+UMAR.US,D,20250319,000000,35.63,35.88,35.63,35.8,13727,0
+UMAR.US,D,20250320,000000,35.74,35.89,35.6801,35.76,19518,0
+UMAR.US,D,20250321,000000,35.579,35.79,35.55,35.74,45782,0
+UMAR.US,D,20250324,000000,35.9301,36.11,35.9301,36.1,40918,0
+UMAR.US,D,20250325,000000,36.08,36.1399,36.03,36.04,16284,0
+UMAR.US,D,20250326,000000,36.06,36.07,35.85,35.9095,10654,0
+UMAR.US,D,20250327,000000,35.84,35.96,35.82,35.86,17561,0
+UMAR.US,D,20250328,000000,35.8,35.8,35.505,35.5245,17149,0
+UMAR.US,D,20250331,000000,35.23,35.59,35.23,35.55,32433,0
+UMAR.US,D,20250401,000000,35.51,35.66,35.47,35.61,8328,0
+UMAR.US,D,20250402,000000,35.66,35.85,35.48,35.81,9935,0
+UMAR.US,D,20250403,000000,35.245,35.38,34.91,34.91,72793,0
+UMAR.US,D,20250404,000000,34.53,34.67,34.09,34.11,437391,0
+UMAR.US,D,20250407,000000,33.66,34.38,33.66,34.11,36020,0
+UMAR.US,D,20250408,000000,34.55,34.599,33.7,33.82,48450,0
+UMAR.US,D,20250409,000000,33.845,35.28,33.73,35.11,63936,0
+UMAR.US,D,20250410,000000,34.82,34.85,34.24,34.72,55899,0
+UMAR.US,D,20250411,000000,34.62,34.99,34.61,34.9216,90550,0
+UMAR.US,D,20250414,000000,35.134,35.1933,34.8701,34.99,35185,0
+UMAR.US,D,20250415,000000,35.1842,35.1842,34.97,35,7085,0
+UMAR.US,D,20250416,000000,34.86,34.8652,34.48,34.69,188165,0
+UMAR.US,D,20250417,000000,34.71,34.785,34.66,34.71,15743,0
+UMAR.US,D,20250421,000000,34.4891,34.51,34.16,34.33,18732,0
+UMAR.US,D,20250422,000000,34.57,34.75,34.52,34.676,16462,0
+UMAR.US,D,20250423,000000,35.1,35.12,34.8707,34.967,5452,0
+UMAR.US,D,20250424,000000,35.05,35.28,35.05,35.27,11756,0
+UMAR.US,D,20250425,000000,35.24,35.395,35.17,35.3855,8975,0
+UMAR.US,D,20250428,000000,35.39,35.495,35.329,35.45,2310,0
+UMAR.US,D,20250429,000000,35.405,35.58,35.405,35.56,8184,0
+UMAR.US,D,20250430,000000,35.35,35.63,35.1945,35.61,10708,0
+UMAR.US,D,20250501,000000,35.68,35.85,35.63,35.695,5802,0
+UMAR.US,D,20250502,000000,35.88,35.97,35.88,35.92,10133,0
+UMAR.US,D,20250505,000000,35.81,35.93,35.7917,35.835,5621,0
+UMAR.US,D,20250506,000000,35.6734,35.79,35.65,35.71,8224,0
+UMAR.US,D,20250507,000000,35.72,35.795,35.6101,35.795,3165,0
+UMAR.US,D,20250508,000000,35.79,36.009,35.78,35.88,6376,0
+UMAR.US,D,20250509,000000,35.93,35.94,35.7501,35.828,17604,0
+UMAR.US,D,20250512,000000,36.26,36.35,36.1901,36.3223,2845,0
+UMAR.US,D,20250513,000000,36.49,36.58,36.45,36.4898,7633,0
+UMAR.US,D,20250514,000000,36.5499,36.57,36.4501,36.5094,5641,0
+UMAR.US,D,20250515,000000,36.45,36.74,36.42,36.67,19328,0
+UMAR.US,D,20250516,000000,36.69,36.77,36.6,36.7344,1517765,0
+UMAR.US,D,20250519,000000,36.6101,36.7999,36.58,36.7583,13037,0
+UMAR.US,D,20250520,000000,36.65,36.76,36.5901,36.6919,5505,0
+UMAR.US,D,20250521,000000,36.67,36.67,36.41,36.4299,6372,0
+UMAR.US,D,20250522,000000,36.45,36.58,36.405,36.4126,11213,0
+UMAR.US,D,20250523,000000,36.2919,36.4199,36.215,36.35,6808,0
+UMAR.US,D,20250527,000000,36.5908,36.69,36.5847,36.6693,2033,0
+UMAR.US,D,20250528,000000,36.625,36.6799,36.555,36.555,6323,0
+UMAR.US,D,20250529,000000,36.65,36.69,36.5401,36.6452,7242,0
+UMAR.US,D,20250530,000000,36.6799,36.6999,36.525,36.6752,7130,0
+UMAR.US,D,20250602,000000,36.6499,36.73,36.61,36.718,5717,0
+UMAR.US,D,20250603,000000,36.7368,36.88,36.67,36.853,3363,0
+UMAR.US,D,20250604,000000,36.82,36.92,36.8,36.8493,11066,0
+UMAR.US,D,20250605,000000,36.9,36.9099,36.75,36.8394,3889,0
+UMAR.US,D,20250606,000000,36.93,37.01,36.89,36.9398,6980,0
+UMAR.US,D,20250609,000000,36.9056,37.03,36.9,36.92,12804,0
+UMAR.US,D,20250610,000000,37.0399,37.0999,36.94,37.03,3692,0
+UMAR.US,D,20250611,000000,37.085,37.085,36.9001,36.9846,4990,0
+UMAR.US,D,20250612,000000,37.045,37.12,36.981,37.0569,6491,0
+UMAR.US,D,20250613,000000,36.955,36.955,36.78,36.78,2221,0
+UMAR.US,D,20250616,000000,37.04,37.1299,37.025,37.0285,4558,0
+UMAR.US,D,20250617,000000,36.98,37.04,36.86,36.9029,4175,0
+UMAR.US,D,20250618,000000,36.94,37.0383,36.8836,36.9103,4433,0
+UMAR.US,D,20250620,000000,36.99,36.99,36.8001,36.8663,3755,0
+UMAR.US,D,20250623,000000,36.99,37.1,36.99,37.0672,6302,0
+UMAR.US,D,20250624,000000,37.2699,37.32,37.2509,37.2857,7943,0
+UMAR.US,D,20250625,000000,37.2508,37.3299,37.2508,37.2824,4861,0
+UMAR.US,D,20250626,000000,37.4392,37.49,37.39,37.49,16220,0
+UMAR.US,D,20250627,000000,37.5171,37.55,37.43,37.4839,12454,0
+UMAR.US,D,20250630,000000,37.52,37.63,37.5007,37.61,43083,0
+UMAR.US,D,20250701,000000,37.55,37.6699,37.51,37.6001,12822,0
+UMAR.US,D,20250702,000000,37.57,37.68,37.57,37.6449,9630,0
+UMAR.US,D,20250703,000000,37.785,37.8399,37.75,37.7833,2689,0
+UMAR.US,D,20250707,000000,37.69,37.7599,37.57,37.5801,12576,0
+UMAR.US,D,20250708,000000,37.64,37.7099,37.62,37.6648,4680,0
+UMAR.US,D,20250709,000000,37.7885,37.7885,37.6701,37.746,7304,0
+UMAR.US,D,20250710,000000,37.8151,37.8799,37.7408,37.8089,9167,0
+UMAR.US,D,20250711,000000,37.78,37.8199,37.7101,37.7749,7488,0
+UMAR.US,D,20250714,000000,37.71,37.84,37.71,37.7982,10877,0
+UMAR.US,D,20250715,000000,37.7985,37.8299,37.73,37.7561,2565,0
+UMAR.US,D,20250716,000000,37.6954,37.8299,37.64,37.8299,6440,0
+UMAR.US,D,20250717,000000,37.8316,37.92,37.8316,37.8925,39272,0
+UMAR.US,D,20250718,000000,37.9799,37.9799,37.83,37.886,4345,0
+UMAR.US,D,20250721,000000,37.91,38.02,37.91,37.9262,5920,0
+UMAR.US,D,20250722,000000,37.84,37.9799,37.84,37.9395,6875,0
+UMAR.US,D,20250723,000000,37.9201,38.08,37.9201,38.0622,10291,0
+UMAR.US,D,20250724,000000,38.07,38.1528,38.04,38.04,7528,0
+UMAR.US,D,20250725,000000,38.19,38.19,38.07,38.165,12828,0
+UMAR.US,D,20250728,000000,38.155,38.16,38.11,38.16,2736,0
+UMAR.US,D,20250729,000000,38.11,38.2,38.1,38.1414,6790,0
+UMAR.US,D,20250730,000000,38.1012,38.2299,38.0209,38.1041,4171,0
+UMAR.US,D,20250731,000000,38.2281,38.2281,38.04,38.0563,5629,0
+UMAR.US,D,20250801,000000,37.74,37.82,37.72,37.8087,8988,0
+UMAR.US,D,20250804,000000,37.98,38.0999,37.98,38.0562,5640,0
+UMAR.US,D,20250805,000000,38.04,38.0599,37.95,37.9912,37005,0
+UMAR.US,D,20250806,000000,38.0501,38.15,38.0501,38.0722,8325,0
+UMAR.US,D,20250807,000000,38.03,38.0899,38.0101,38.0829,2181,0
+UMAR.US,D,20250808,000000,38.1701,38.2742,38.1701,38.2357,3007,0
+UMAR.US,D,20250811,000000,38.21,38.2899,38.19,38.195,5778,0
+UMAR.US,D,20250812,000000,38.1919,38.414,38.1919,38.3807,16939,0
+UMAR.US,D,20250813,000000,38.4,38.47,38.38,38.4376,7362,0
+UMAR.US,D,20250814,000000,38.35,38.4799,38.35,38.4446,6089,0
+UMAR.US,D,20250815,000000,38.4131,38.4399,38.3581,38.3852,3247,0
+UMAR.US,D,20250818,000000,38.35,38.43,38.35,38.4233,19053,0
+UMAR.US,D,20250819,000000,38.42,38.42,38.25,38.2804,6905,0
+UMAR.US,D,20250820,000000,38.181,38.31,38.13,38.2819,11365,0
+UMAR.US,D,20250821,000000,38.21,38.27,38.15,38.2196,40277,0
+UMAR.US,D,20250822,000000,38.4,38.5299,38.4,38.4699,3704,0
+UMAR.US,D,20250825,000000,38.43,38.5199,38.4101,38.4617,6774,0
+UMAR.US,D,20250826,000000,38.3811,38.4959,38.38,38.4959,10681,0
+UMAR.US,D,20250827,000000,38.4501,38.5799,38.4501,38.5414,12787,0
+UMAR.US,D,20250828,000000,38.485,38.6,38.48,38.5849,40136,0
+UMAR.US,D,20250829,000000,38.43,38.5191,38.43,38.4796,6883,0
+UMAR.US,D,20250902,000000,38.33,38.3699,38.22,38.36,51649,0
+UMAR.US,D,20250903,000000,38.4001,38.45,38.3601,38.44,58266,0
+UMAR.US,D,20250904,000000,38.52,38.5799,38.52,38.575,5838,0
+UMAR.US,D,20250905,000000,38.59,38.69,38.5,38.5721,10458,0
+UMAR.US,D,20250908,000000,38.65,38.69,38.58,38.68,12797,0
+UMAR.US,D,20250909,000000,38.61,38.6626,38.5901,38.6626,3087,0
+UMAR.US,D,20250910,000000,38.7544,38.79,38.64,38.7139,12883,0
+UMAR.US,D,20250911,000000,38.7301,38.8399,38.7301,38.78,3916,0
+UMAR.US,D,20250912,000000,38.8069,38.84,38.78,38.8204,4348,0
+UMAR.US,D,20250915,000000,38.83,38.89,38.8108,38.8633,3711,0
+UMAR.US,D,20250916,000000,38.81,38.8899,38.8001,38.8604,9436,0
+UMAR.US,D,20250917,000000,38.8025,38.855,38.7901,38.8429,4111,0
+UMAR.US,D,20250918,000000,38.82,38.9639,38.82,38.87,7469,0
+UMAR.US,D,20250919,000000,38.9308,38.94,38.8501,38.92,20523,0
+UMAR.US,D,20250922,000000,38.97,39,38.955,38.97,8109,0
+UMAR.US,D,20250923,000000,38.9201,39.03,38.88,38.9156,7598,0
+UMAR.US,D,20250924,000000,38.9101,38.93,38.85,38.8997,7475,0
+UMAR.US,D,20250925,000000,38.78,38.89,38.7625,38.89,33185,0
+UMAR.US,D,20250926,000000,39,39,38.85,38.9454,22790,0
+UMAR.US,D,20250929,000000,39.0295,39.0295,38.96,38.96,5627,0
+UMAR.US,D,20250930,000000,38.94,39.015,38.94,39.01,3663,0
+UMAR.US,D,20251001,000000,38.99,39.07,38.95,39.0528,24690,0
+UMAR.US,D,20251002,000000,39.08,39.1191,39.0019,39.0417,11715,0
+UMAR.US,D,20251003,000000,39.1335,39.1335,39.04,39.04,9140,0
+UMAR.US,D,20251006,000000,39.06,39.1699,39.06,39.09,6845,0
+UMAR.US,D,20251007,000000,39.0865,39.125,39.02,39.0564,13368,0
+UMAR.US,D,20251008,000000,39.04,39.14,39.04,39.125,5950,0
+UMAR.US,D,20251009,000000,39.1,39.13,39.04,39.0948,3330,0
+UMAR.US,D,20251010,000000,39.12,39.1638,38.71,38.72,259949,0
+UMAR.US,D,20251013,000000,38.915,39.01,38.851,38.9767,9591,0
+UMAR.US,D,20251014,000000,38.74,39.0215,38.74,38.91,9743,0
+UMAR.US,D,20251015,000000,39,39.01,38.89,38.9754,4959,0
+UMAR.US,D,20251016,000000,39,39,38.79,38.845,6325,0
+UMAR.US,D,20251017,000000,38.89,39.01,38.82,38.9998,68885,0
+UMAR.US,D,20251020,000000,39.13,39.1818,39.12,39.14,20021,0
+UMAR.US,D,20251021,000000,39.13,39.23,39.13,39.1887,6128,0
+UMAR.US,D,20251022,000000,39.15,39.15,39.04,39.1117,6917,0
+UMAR.US,D,20251023,000000,39.14,39.24,39.125,39.1601,14427,0
+UMAR.US,D,20251024,000000,39.2701,39.305,39.26,39.305,23111,0
+UMAR.US,D,20251027,000000,39.35,39.43,39.35,39.405,7435,0
+UMAR.US,D,20251028,000000,39.37,39.4599,39.37,39.4197,2087,0
+UMAR.US,D,20251029,000000,39.38,39.425,39.33,39.34,8889,0
+UMAR.US,D,20251030,000000,39.345,39.39,39.26,39.3053,16893,0
+UMAR.US,D,20251031,000000,39.39,39.39,39.26,39.3317,7252,0
+UMAR.US,D,20251103,000000,39.355,39.3631,39.2809,39.3351,3264,0
+UMAR.US,D,20251104,000000,39.2604,39.2604,39.18,39.2125,5381,0
+UMAR.US,D,20251105,000000,39.228,39.35,39.228,39.3196,1543339,0
+UMAR.US,D,20251106,000000,39.25,39.29,39.101,39.1669,7796,0
+UMAR.US,D,20251107,000000,39.1099,39.17,39.075,39.1663,2746,0
+UMAR.US,D,20251110,000000,39.345,39.46,39.2,39.37,7413,0
+UMAR.US,D,20251111,000000,39.4053,39.4326,39.4053,39.4326,1174,0
+UMAR.US,D,20251112,000000,39.36,39.42,39.36,39.4101,749,0
+UMAR.US,D,20251113,000000,39.26,39.26,39.18,39.19,8219,0
+UMAR.US,D,20251114,000000,39.16,39.2601,39.16,39.2228,4398,0
+UMAR.US,D,20251117,000000,39.18,39.245,39.03,39.1139,48002,0
+UMAR.US,D,20251118,000000,39.006,39.12,38.95,38.98,5152,0
+UMAR.US,D,20251119,000000,39.1144,39.1413,39.0583,39.0583,1235,0
+UMAR.US,D,20251120,000000,39.305,39.305,38.8358,38.8358,7979,0
+UMAR.US,D,20251121,000000,38.8899,38.9945,38.8899,38.9945,1593,0
+UMAR.US,D,20251124,000000,39.104,39.2602,39.104,39.24,3049,0
+UMAR.US,D,20251125,000000,39.23,39.39,39.23,39.3799,15155,0
+UMAR.US,D,20251126,000000,39.452,39.4849,39.42,39.4849,2833,0
+UMAR.US,D,20251128,000000,39.5568,39.5568,39.5,39.5527,267,0
+UMAR.US,D,20251201,000000,39.48,39.545,39.48,39.52,682,0
+UMAR.US,D,20251202,000000,39.54,39.5648,39.53,39.5648,4730,0
+UMAR.US,D,20251203,000000,39.54,39.67,39.54,39.66,15683,0
+UMAR.US,D,20251204,000000,39.58,39.605,39.569,39.605,5032,0
+UMAR.US,D,20251205,000000,39.65,39.6753,39.65,39.6753,2221,0
+UMAR.US,D,20251208,000000,39.62,39.655,39.6001,39.6455,9693,0
+UMAR.US,D,20251209,000000,39.63,39.6891,39.57,39.63,7109,0
+UMAR.US,D,20251210,000000,39.63,39.74,39.63,39.74,4671,0
+UMAR.US,D,20251211,000000,39.73,39.76,39.69,39.76,9250,0
+UMAR.US,D,20251212,000000,39.76,39.775,39.66,39.7003,4867,0
+UMAR.US,D,20251215,000000,39.69,39.7415,39.68,39.7102,1375,0
+UMAR.US,D,20251216,000000,39.7,39.7,39.61,39.6998,7523,0
+UMAR.US,D,20251217,000000,39.6827,39.7005,39.5756,39.5756,4630,0
+UMAR.US,D,20251218,000000,39.67,39.7175,39.64,39.7,3418,0
+UMAR.US,D,20251219,000000,39.76,39.806,39.71,39.79,1030,0
+UMAR.US,D,20251222,000000,39.85,39.9036,39.78,39.87,7165,0
+UMAR.US,D,20251223,000000,39.9,39.964,39.9,39.9499,4587,0
+UMAR.US,D,20251224,000000,39.94,39.98,39.94,39.97,1431,0
+UMAR.US,D,20251226,000000,39.98,40,39.975,40,1670,0
+UMAR.US,D,20251229,000000,39.97,39.995,39.96,39.98,14222,0
+UMAR.US,D,20251230,000000,39.98,40.0099,39.97,40.0099,1669,0
+UMAR.US,D,20251231,000000,40,40,39.94,39.9498,2772,0
+UMAR.US,D,20260102,000000,39.98,40,39.93,39.9601,14840,0
+UMAR.US,D,20260105,000000,40,40.068,40,40.02,24270,0
+UMAR.US,D,20260106,000000,40.06,40.11,40,40.11,3542,0
+UMAR.US,D,20260107,000000,40.12,40.12,40.08,40.095,10211,0
+UMAR.US,D,20260108,000000,40.09,40.105,40.04,40.105,5300,0
+UMAR.US,D,20260109,000000,40.12,40.1305,40.12,40.13,6237,0
+UMAR.US,D,20260112,000000,40.13,40.19,40.13,40.1649,6193,0
+UMAR.US,D,20260113,000000,40.15,40.15,40.11,40.115,2029,0
+UMAR.US,D,20260114,000000,40.07,40.1,40.03,40.08,6408,0
+UMAR.US,D,20260115,000000,40.16,40.23,40.14,40.17,6483,0
+UMAR.US,D,20260116,000000,40.15,40.2,40.14,40.1599,7517,0
+UMAR.US,D,20260120,000000,39.98,40.08,39.91,39.91,4477,0
+UMAR.US,D,20260121,000000,40.03,40.14,39.98,40.1316,15377,0
+UMAR.US,D,20260122,000000,40.19,40.19,40.15,40.16,4257,0
+UMAR.US,D,20260123,000000,40.18,40.2229,40.17,40.205,3526,0
+UMAR.US,D,20260126,000000,40.245,40.27,40.2101,40.2255,6802,0
+UMAR.US,D,20260127,000000,40.27,40.349,40.25,40.2843,3756,0
+UMAR.US,D,20260128,000000,40.3193,40.3193,40.26,40.285,3237,0
+UMAR.US,D,20260129,000000,40.13,40.2594,40.12,40.2594,7504,0
+UMAR.US,D,20260130,000000,40.295,40.295,40.2,40.2392,7651,0
+UMAR.US,D,20260202,000000,40.2678,40.345,40.2678,40.335,17741,0
+UMAR.US,D,20260203,000000,40.3529,40.3529,40.18,40.25,6947,0
+UMAR.US,D,20260204,000000,40.251,40.251,40.15,40.2301,5389,0
+UMAR.US,D,20260205,000000,40.08,40.1001,40.0649,40.0649,1535,0
+UMAR.US,D,20260206,000000,40.23,40.33,40.1903,40.3201,13552,0
+UMAR.US,D,20260209,000000,40.32,40.4299,40.32,40.3753,5531,0
+UMAR.US,D,20260210,000000,40.37,40.4027,40.36,40.3804,1599,0
+UMAR.US,D,20260211,000000,40.38,40.38,40.35,40.36,10018,0
+UMAR.US,D,20260212,000000,40.415,40.45,40.21,40.21,4821,0
+UMAR.US,D,20260213,000000,40.305,40.335,40.22,40.24,2708,0
+UMAR.US,D,20260217,000000,40.23,40.345,40.19,40.32,18628,0
+UMAR.US,D,20260218,000000,40.4,40.43,40.3507,40.3507,1809,0
diff --git a/daily/us/nyse etfs/2/unl.us.txt b/daily/us/nyse etfs/2/unl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7626fbc8abdd46177b2525537178695f2f048cd4
--- /dev/null
+++ b/daily/us/nyse etfs/2/unl.us.txt	
@@ -0,0 +1,4054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNL.US,D,20091118,000000,49.24,49.24,48.02,48.08,17456,0
+UNL.US,D,20091119,000000,48.54,48.98,47.81,48.87,44617,0
+UNL.US,D,20091120,000000,48.3,49.33,47.8,49.25,38929,0
+UNL.US,D,20091123,000000,50.06,50.45,49.24,49.61,44248,0
+UNL.US,D,20091124,000000,48.67,49.99,48.54,49.11,35740,0
+UNL.US,D,20091125,000000,50.45,52.32,50.43,52.13,51650,0
+UNL.US,D,20091127,000000,50.31,52.92,50.12,52.92,44850,0
+UNL.US,D,20091130,000000,50.76,50.91,49.84,49.97,112576,0
+UNL.US,D,20091201,000000,48.97,50.11,48.6,48.98,65853,0
+UNL.US,D,20091202,000000,48.74,48.74,47.07,47.2,94289,0
+UNL.US,D,20091203,000000,46.71,47.31,46.06,46.32,142188,0
+UNL.US,D,20091204,000000,47.02,47.98,46.9,47.43,87925,0
+UNL.US,D,20091207,000000,50.01,50.86,49.37,50.54,82887,0
+UNL.US,D,20091208,000000,51.18,52.11,50.75,51.12,43028,0
+UNL.US,D,20091209,000000,51,51.12,49.73,49.76,74685,0
+UNL.US,D,20091210,000000,49.96,53.17,49.96,52.96,48029,0
+UNL.US,D,20091211,000000,52.92,53.52,51.72,51.91,87982,0
+UNL.US,D,20091214,000000,53.44,53.74,52.26,53.57,121418,0
+UNL.US,D,20091215,000000,54.06,54.65,53.83,54.46,24859,0
+UNL.US,D,20091216,000000,54.26,54.59,53.65,53.9,44933,0
+UNL.US,D,20091217,000000,54.49,57.63,54.49,55.57,156975,0
+UNL.US,D,20091218,000000,56.57,56.57,55.47,56.03,21700,0
+UNL.US,D,20091221,000000,55.31,55.31,54.75,54.91,18398,0
+UNL.US,D,20091222,000000,54.21,55.58,53.92,55.27,16690,0
+UNL.US,D,20091223,000000,54.89,56.27,54.6,56.25,18913,0
+UNL.US,D,20091224,000000,56.55,56.58,55,55.17,10485,0
+UNL.US,D,20091228,000000,56.84,57.06,56.58,57.03,21116,0
+UNL.US,D,20091229,000000,56.57,56.57,55.75,56.01,33196,0
+UNL.US,D,20091230,000000,56.18,56.46,54.77,54.77,7818,0
+UNL.US,D,20091231,000000,55.88,55.88,53.09,54.2,31645,0
+UNL.US,D,20100104,000000,55.63,56.27,55.27,56.16,9136,0
+UNL.US,D,20100105,000000,55.81,55.83,54.09,54.52,25500,0
+UNL.US,D,20100106,000000,56,56.73,55.65,56.46,14292,0
+UNL.US,D,20100107,000000,56.23,57,55.3,55.67,22478,0
+UNL.US,D,20100108,000000,54.49,55.08,54.49,54.94,15190,0
+UNL.US,D,20100111,000000,53.93,53.93,52.2,53.11,29751,0
+UNL.US,D,20100112,000000,53.27,53.89,53,53.77,55052,0
+UNL.US,D,20100113,000000,53.16,55.35,52.66,55.11,22199,0
+UNL.US,D,20100114,000000,55.34,55.5,53.25,54.06,35587,0
+UNL.US,D,20100115,000000,55.09,55.09,54.6,54.89,12097,0
+UNL.US,D,20100119,000000,53.9,54.61,53.23,53.78,22068,0
+UNL.US,D,20100120,000000,53.47,53.5,53.22,53.36,10697,0
+UNL.US,D,20100121,000000,54.4,55,53.38,53.84,49983,0
+UNL.US,D,20100122,000000,54.89,55.51,54.65,54.91,7765,0
+UNL.US,D,20100125,000000,54.57,55.28,54.41,54.41,5908,0
+UNL.US,D,20100126,000000,53.49,53.49,52.76,52.83,9869,0
+UNL.US,D,20100127,000000,52.34,52.34,51,51.48,23945,0
+UNL.US,D,20100128,000000,51.07,51.09,50.56,50.86,11823,0
+UNL.US,D,20100129,000000,51.49,51.64,50.49,50.49,7395,0
+UNL.US,D,20100201,000000,52.15,52.79,52.09,52.66,7577,0
+UNL.US,D,20100202,000000,52.59,53.55,52.59,53.15,9500,0
+UNL.US,D,20100203,000000,53.71,53.71,52.39,52.39,6868,0
+UNL.US,D,20100204,000000,52.61,52.88,51.22,52.85,18952,0
+UNL.US,D,20100205,000000,53.6,53.76,52.71,53.41,11961,0
+UNL.US,D,20100208,000000,54.22,54.22,52.63,52.65,10795,0
+UNL.US,D,20100209,000000,52.45,52.45,51.56,51.82,34295,0
+UNL.US,D,20100210,000000,52.2,52.2,51.5,51.86,13894,0
+UNL.US,D,20100211,000000,52.52,52.55,51.82,52.55,9731,0
+UNL.US,D,20100212,000000,52.2,53.31,51.81,52.9,26934,0
+UNL.US,D,20100216,000000,53,53.3,52.07,52.17,31010,0
+UNL.US,D,20100217,000000,52.17,52.37,51.74,52.19,30594,0
+UNL.US,D,20100218,000000,51.88,51.94,50.33,50.53,21950,0
+UNL.US,D,20100219,000000,49.61,49.79,49.22,49.58,50101,0
+UNL.US,D,20100222,000000,48.71,48.71,47.91,48.64,37802,0
+UNL.US,D,20100223,000000,48.02,48.18,47.69,47.85,3959,0
+UNL.US,D,20100224,000000,48.46,48.51,48,48.15,3810,0
+UNL.US,D,20100225,000000,47.58,47.69,47.26,47.61,4300,0
+UNL.US,D,20100226,000000,48.16,48.16,47.55,47.8,12580,0
+UNL.US,D,20100301,000000,48.07,48.38,46.86,46.86,23683,0
+UNL.US,D,20100302,000000,47.12,47.33,46.7,47.03,8395,0
+UNL.US,D,20100303,000000,47.31,47.54,47.14,47.35,32839,0
+UNL.US,D,20100304,000000,47.27,47.27,45.7,45.85,35187,0
+UNL.US,D,20100305,000000,45.96,46.07,45.77,46,16800,0
+UNL.US,D,20100308,000000,45.21,45.56,45,45.56,2510,0
+UNL.US,D,20100309,000000,45.76,45.79,44.92,45.2,14889,0
+UNL.US,D,20100310,000000,44.91,45.74,44.69,45.7,66110,0
+UNL.US,D,20100311,000000,45.15,45.36,44.5,44.76,17563,0
+UNL.US,D,20100312,000000,44.69,44.77,44.31,44.31,19818,0
+UNL.US,D,20100315,000000,44.43,44.74,44.15,44.66,18656,0
+UNL.US,D,20100316,000000,44.27,44.27,43.89,44.17,34608,0
+UNL.US,D,20100317,000000,43.77,43.85,43.51,43.65,12266,0
+UNL.US,D,20100318,000000,43.46,43.55,42,42.43,43503,0
+UNL.US,D,20100319,000000,42.5,43.12,42.29,43.09,21070,0
+UNL.US,D,20100322,000000,42.3,42.79,42.17,42.29,23161,0
+UNL.US,D,20100323,000000,42.05,42.45,41.95,42.38,15501,0
+UNL.US,D,20100324,000000,41.74,42.16,41.73,41.85,14906,0
+UNL.US,D,20100325,000000,41.56,41.56,40.72,40.98,39790,0
+UNL.US,D,20100326,000000,40.94,40.99,40.18,40.3,27416,0
+UNL.US,D,20100329,000000,40.55,40.96,40.2,40.44,44460,0
+UNL.US,D,20100330,000000,39.94,41.07,39.94,41.07,15329,0
+UNL.US,D,20100331,000000,41.26,41.31,40.5,40.59,29900,0
+UNL.US,D,20100401,000000,40.45,42.3,40.22,42.08,35445,0
+UNL.US,D,20100405,000000,42.06,43.77,42.06,43.71,70795,0
+UNL.US,D,20100406,000000,43.38,43.7,41.94,42.47,25523,0
+UNL.US,D,20100407,000000,42.15,42.15,41.53,41.59,15642,0
+UNL.US,D,20100408,000000,41.38,41.38,40.05,40.89,25867,0
+UNL.US,D,20100409,000000,41.15,42.25,41.15,42.12,28143,0
+UNL.US,D,20100412,000000,41.99,42.75,41.01,41.55,26611,0
+UNL.US,D,20100413,000000,41.58,42.39,41.23,42.28,17598,0
+UNL.US,D,20100414,000000,42.54,43.1,42.34,42.66,78305,0
+UNL.US,D,20100415,000000,42.43,42.68,40.95,41.25,203495,0
+UNL.US,D,20100416,000000,41.23,41.84,40.94,41.52,146841,0
+UNL.US,D,20100419,000000,41.5,41.65,40.6,40.99,189107,0
+UNL.US,D,20100420,000000,40.87,41.56,40.61,41.51,20826,0
+UNL.US,D,20100421,000000,41.39,41.87,41.24,41.49,24533,0
+UNL.US,D,20100422,000000,41.27,42.46,40.8,42.45,20870,0
+UNL.US,D,20100423,000000,42.22,43.75,42.22,43.5,29810,0
+UNL.US,D,20100426,000000,43.49,43.84,42.93,43.4,34123,0
+UNL.US,D,20100427,000000,43.33,43.73,43.26,43.46,13141,0
+UNL.US,D,20100428,000000,43.71,44.8,43.5,43.65,24613,0
+UNL.US,D,20100429,000000,43.35,43.35,41.09,41.29,31889,0
+UNL.US,D,20100430,000000,41.09,41.09,40.36,40.69,27154,0
+UNL.US,D,20100503,000000,40.62,41.34,40.62,41.23,15142,0
+UNL.US,D,20100504,000000,41.2,41.65,40.99,41.65,29136,0
+UNL.US,D,20100505,000000,41.6,41.6,41,41.48,8252,0
+UNL.US,D,20100506,000000,41.4,41.4,40.49,40.96,17206,0
+UNL.US,D,20100507,000000,41.23,41.7,40.73,41.52,14000,0
+UNL.US,D,20100510,000000,42.46,43,42.25,42.8,17300,0
+UNL.US,D,20100511,000000,42.51,43.09,42.51,42.7,8630,0
+UNL.US,D,20100512,000000,43.15,43.64,42.97,43.62,8229,0
+UNL.US,D,20100513,000000,43.34,44.07,43.03,43.32,18966,0
+UNL.US,D,20100514,000000,43.2,43.2,42.52,42.95,5450,0
+UNL.US,D,20100517,000000,43.13,43.33,42.78,43.17,8339,0
+UNL.US,D,20100518,000000,43.49,43.57,42.5,42.52,35415,0
+UNL.US,D,20100519,000000,42.21,42.21,41.14,41.3,34955,0
+UNL.US,D,20100520,000000,40.82,41.4,40.47,41.01,19785,0
+UNL.US,D,20100521,000000,40.85,41.28,40.26,40.41,24724,0
+UNL.US,D,20100524,000000,40.25,40.25,39.83,40.13,21226,0
+UNL.US,D,20100525,000000,39.95,40.54,39.68,40.48,39888,0
+UNL.US,D,20100526,000000,40.96,41.67,40.66,40.67,12840,0
+UNL.US,D,20100527,000000,41.19,41.68,40.72,41.63,17433,0
+UNL.US,D,20100528,000000,41.82,42.04,41.47,41.82,19387,0
+UNL.US,D,20100601,000000,42.31,42.31,40.88,40.88,7677,0
+UNL.US,D,20100602,000000,41.21,42.21,41.21,42.21,25209,0
+UNL.US,D,20100603,000000,42.1,43.65,42.06,43.59,79723,0
+UNL.US,D,20100604,000000,43.52,44.86,43.4,43.83,62840,0
+UNL.US,D,20100607,000000,44.22,45.04,44.03,44.98,37824,0
+UNL.US,D,20100608,000000,44.81,45.15,43.79,44.17,43565,0
+UNL.US,D,20100609,000000,44.07,44.07,43.55,43.66,5401,0
+UNL.US,D,20100610,000000,43.96,44.51,43.26,43.55,13053,0
+UNL.US,D,20100611,000000,43.99,44.16,43.62,44.06,8970,0
+UNL.US,D,20100614,000000,44.44,45.15,44.43,45.15,17735,0
+UNL.US,D,20100615,000000,45.49,45.95,45.29,45.88,19600,0
+UNL.US,D,20100616,000000,45.58,45.58,44.85,45.02,27457,0
+UNL.US,D,20100617,000000,45.56,45.82,44.89,45.82,10345,0
+UNL.US,D,20100618,000000,45.59,45.69,44.86,45.17,4186,0
+UNL.US,D,20100621,000000,45.87,45.88,43.8,43.94,11019,0
+UNL.US,D,20100622,000000,43.85,43.85,43.02,43.66,33670,0
+UNL.US,D,20100623,000000,43.89,44.25,43.89,44,12050,0
+UNL.US,D,20100624,000000,44.21,44.43,43.62,43.84,10519,0
+UNL.US,D,20100625,000000,44.16,44.61,44.13,44.61,9219,0
+UNL.US,D,20100628,000000,43.78,43.91,43.45,43.48,1675,0
+UNL.US,D,20100629,000000,42.86,42.89,41.96,42.2,8915,0
+UNL.US,D,20100630,000000,41.96,42.36,41.85,42.19,8330,0
+UNL.US,D,20100701,000000,42.3,43.93,42,43.22,19918,0
+UNL.US,D,20100702,000000,42.9,43.06,42.17,42.57,12050,0
+UNL.US,D,20100706,000000,43.54,43.77,42.66,42.67,11758,0
+UNL.US,D,20100707,000000,43.3,43.3,42.29,42.47,6003,0
+UNL.US,D,20100708,000000,42.31,42.31,41,41.58,9395,0
+UNL.US,D,20100709,000000,41.42,41.76,41.32,41.63,2553,0
+UNL.US,D,20100712,000000,41.54,41.61,41.35,41.51,6385,0
+UNL.US,D,20100713,000000,41.53,41.66,40.88,41.02,21961,0
+UNL.US,D,20100714,000000,40.7,40.77,40.39,40.47,6480,0
+UNL.US,D,20100715,000000,40.1,41.65,40.06,41.61,69950,0
+UNL.US,D,20100716,000000,41.32,41.38,40.78,40.95,24966,0
+UNL.US,D,20100719,000000,41.03,41.03,40.74,40.91,2310,0
+UNL.US,D,20100720,000000,40.92,41.31,40.46,41.23,5104,0
+UNL.US,D,20100721,000000,41.41,41.41,40.85,41.1,5650,0
+UNL.US,D,20100722,000000,41.81,41.81,41.38,41.46,9815,0
+UNL.US,D,20100723,000000,41.12,41.66,40.99,40.99,11990,0
+UNL.US,D,20100726,000000,40.8,41.35,40.74,41.11,10005,0
+UNL.US,D,20100727,000000,41.43,41.43,41.04,41.3,9932,0
+UNL.US,D,20100728,000000,41.97,42.1,41.25,41.25,11164,0
+UNL.US,D,20100729,000000,41.8,42.26,41.37,41.74,9154,0
+UNL.US,D,20100730,000000,41.59,42.3,41.59,42.14,4525,0
+UNL.US,D,20100802,000000,42.27,42.27,41.23,41.39,16260,0
+UNL.US,D,20100803,000000,41.78,42,41.13,41.22,6600,0
+UNL.US,D,20100804,000000,40.95,41.51,40.95,41.35,15200,0
+UNL.US,D,20100805,000000,41.68,41.73,40.5,40.75,5026,0
+UNL.US,D,20100806,000000,40.83,40.83,40.11,40.46,13749,0
+UNL.US,D,20100809,000000,40.4,40.43,39.11,39.38,21159,0
+UNL.US,D,20100810,000000,39.3,39.3,38.82,39.01,9324,0
+UNL.US,D,20100811,000000,38.66,38.7,38.38,38.7,7194,0
+UNL.US,D,20100812,000000,39.05,39.05,38.73,38.93,7646,0
+UNL.US,D,20100813,000000,38.93,39.22,38.93,39.22,8540,0
+UNL.US,D,20100816,000000,38.52,38.52,38.18,38.27,7926,0
+UNL.US,D,20100817,000000,37.99,38.6,37.99,38.43,2311,0
+UNL.US,D,20100818,000000,38,38.3,38,38.3,1200,0
+UNL.US,D,20100819,000000,39.25,39.25,37.65,37.85,10313,0
+UNL.US,D,20100820,000000,37.76,37.76,37.4,37.44,2900,0
+UNL.US,D,20100823,000000,36.89,37.18,36.85,37.09,373535,0
+UNL.US,D,20100824,000000,36.73,36.73,36.55,36.65,4025,0
+UNL.US,D,20100825,000000,36.25,36.26,35.84,36.23,330406,0
+UNL.US,D,20100826,000000,36.18,36.3,35.93,36.06,8575,0
+UNL.US,D,20100827,000000,35.95,35.95,35.36,35.4,53777,0
+UNL.US,D,20100830,000000,35.73,36.47,35.73,36.47,10636,0
+UNL.US,D,20100831,000000,36.34,36.66,36.15,36.57,6727,0
+UNL.US,D,20100901,000000,36.36,36.59,35.91,35.92,21381,0
+UNL.US,D,20100902,000000,35.69,36,35.4,35.99,16844,0
+UNL.US,D,20100903,000000,35.79,36.46,35.79,36.37,2600,0
+UNL.US,D,20100907,000000,35.86,36.12,35.67,36.12,6319,0
+UNL.US,D,20100908,000000,35.64,35.99,35.64,35.79,1370,0
+UNL.US,D,20100909,000000,35.89,35.89,35.31,35.8,7726,0
+UNL.US,D,20100910,000000,36.39,36.61,36.24,36.39,11799,0
+UNL.US,D,20100913,000000,36.73,36.73,36.37,36.53,9903,0
+UNL.US,D,20100914,000000,36.69,36.69,35.68,35.98,8875,0
+UNL.US,D,20100915,000000,36.25,36.52,36.21,36.36,10681,0
+UNL.US,D,20100916,000000,36.68,36.68,35.34,36.37,27541,0
+UNL.US,D,20100917,000000,35.98,36.06,35.8,36.02,3375,0
+UNL.US,D,20100920,000000,35.39,35.39,34.85,35.08,9152,0
+UNL.US,D,20100921,000000,35.26,35.72,35.22,35.31,17176,0
+UNL.US,D,20100922,000000,35.63,35.7,35.28,35.46,4625,0
+UNL.US,D,20100923,000000,35.64,35.98,35.64,35.78,5301,0
+UNL.US,D,20100924,000000,35.3,35.3,35.13,35.18,5610,0
+UNL.US,D,20100927,000000,34.62,34.75,34.26,34.35,11716,0
+UNL.US,D,20100928,000000,34.57,35,34.51,34.91,11442,0
+UNL.US,D,20100929,000000,34.43,34.69,34.25,34.69,8884,0
+UNL.US,D,20100930,000000,34.38,34.39,33.85,34.23,10861,0
+UNL.US,D,20101001,000000,34,34.32,33.81,34.17,2896,0
+UNL.US,D,20101004,000000,34.2,34.48,33.63,34.07,48485,0
+UNL.US,D,20101005,000000,34.28,34.42,33.96,34.42,32320,0
+UNL.US,D,20101006,000000,34.58,34.99,34.58,34.99,22208,0
+UNL.US,D,20101007,000000,34.57,34.57,33.83,33.94,18722,0
+UNL.US,D,20101008,000000,33.92,34.27,33.92,34.19,19478,0
+UNL.US,D,20101011,000000,34.05,34.26,34.05,34.1,4617,0
+UNL.US,D,20101012,000000,33.77,34.08,33.65,34,12762,0
+UNL.US,D,20101013,000000,34.17,34.36,33.82,34.12,22804,0
+UNL.US,D,20101014,000000,33.65,34.23,33.36,33.8,6890,0
+UNL.US,D,20101015,000000,33.37,33.43,33.23,33.3,18050,0
+UNL.US,D,20101018,000000,33.2,33.24,32.96,33.03,12985,0
+UNL.US,D,20101019,000000,32.91,33.14,32.89,33.06,35256,0
+UNL.US,D,20101020,000000,33.16,33.42,33.1,33.1,7830,0
+UNL.US,D,20101021,000000,32.84,32.85,32.01,32.33,14956,0
+UNL.US,D,20101022,000000,31.91,31.97,31.44,31.61,21259,0
+UNL.US,D,20101025,000000,31.36,31.94,31.1,31.77,25683,0
+UNL.US,D,20101026,000000,32.07,32.31,31.61,32.2,15290,0
+UNL.US,D,20101027,000000,32.41,32.6,32.2,32.38,24166,0
+UNL.US,D,20101028,000000,32.29,33.22,31.54,33.03,40837,0
+UNL.US,D,20101029,000000,32.91,33.85,32.9,33.76,31604,0
+UNL.US,D,20101101,000000,33.82,33.82,32.61,32.64,19951,0
+UNL.US,D,20101102,000000,32.34,33.15,32.3,33,20260,0
+UNL.US,D,20101103,000000,32.93,32.93,32.36,32.75,16459,0
+UNL.US,D,20101104,000000,32.92,32.96,32.07,32.64,43391,0
+UNL.US,D,20101105,000000,33.1,33.1,32.6,32.99,11738,0
+UNL.US,D,20101108,000000,33.53,33.93,33.48,33.93,611328,0
+UNL.US,D,20101109,000000,34.13,34.59,33.62,34.48,50018,0
+UNL.US,D,20101110,000000,34.55,34.55,33.51,33.73,20581,0
+UNL.US,D,20101111,000000,33.67,33.67,32.97,33.06,12466,0
+UNL.US,D,20101112,000000,32.49,32.8,32.03,32.32,22940,0
+UNL.US,D,20101115,000000,31.98,32.4,31.41,32.25,108888,0
+UNL.US,D,20101116,000000,32.51,32.51,31.87,32.09,19078,0
+UNL.US,D,20101117,000000,32.59,33.24,32.5,33.24,29155,0
+UNL.US,D,20101118,000000,33.07,33.4,32.38,33.39,14861,0
+UNL.US,D,20101119,000000,33.61,34.13,33.46,34.13,14760,0
+UNL.US,D,20101122,000000,34.4,34.9,33.88,34.84,111252,0
+UNL.US,D,20101123,000000,34.47,34.83,34.4,34.66,23517,0
+UNL.US,D,20101124,000000,34.41,35.28,34,34.72,47841,0
+UNL.US,D,20101126,000000,34.86,34.99,34.58,34.58,4655,0
+UNL.US,D,20101129,000000,34.73,34.73,33.3,33.61,22788,0
+UNL.US,D,20101130,000000,33.3,33.57,33.01,33.5,34125,0
+UNL.US,D,20101201,000000,33.55,34.05,33.26,33.88,28375,0
+UNL.US,D,20101202,000000,33.98,34.29,33.42,34.12,24470,0
+UNL.US,D,20101203,000000,34.38,34.57,34.09,34.33,28639,0
+UNL.US,D,20101206,000000,34.98,35.5,34.92,35.27,28675,0
+UNL.US,D,20101207,000000,35.33,35.5,34.74,34.85,15020,0
+UNL.US,D,20101208,000000,35.56,36.15,35.42,35.95,15747,0
+UNL.US,D,20101209,000000,35.82,35.9,34.88,34.93,25308,0
+UNL.US,D,20101210,000000,34.78,35.13,34.5,34.93,11810,0
+UNL.US,D,20101213,000000,35.4,35.4,34.37,34.9,31500,0
+UNL.US,D,20101214,000000,34.56,34.56,33.89,34.12,39061,0
+UNL.US,D,20101215,000000,33.97,34.01,33.6,33.83,20640,0
+UNL.US,D,20101216,000000,33.44,33.53,32.73,32.74,20623,0
+UNL.US,D,20101217,000000,32.7,33.24,32.63,33.05,20250,0
+UNL.US,D,20101220,000000,33.16,34.1,32.97,34.04,7696,0
+UNL.US,D,20101221,000000,33.59,33.65,33.04,33.08,9363,0
+UNL.US,D,20101222,000000,32.76,33.52,32.5,33.27,14471,0
+UNL.US,D,20101223,000000,33.2,33.53,33.1,33.1,4220,0
+UNL.US,D,20101227,000000,33.1,33.41,32.69,33.35,8360,0
+UNL.US,D,20101228,000000,33.38,34.3,33.35,34.04,13579,0
+UNL.US,D,20101229,000000,34.04,34.2,33.75,34.19,15900,0
+UNL.US,D,20101230,000000,34.47,34.54,34,34.36,27140,0
+UNL.US,D,20101231,000000,34.68,35.2,34.68,34.97,29125,0
+UNL.US,D,20110103,000000,35.43,36.33,35.15,36.06,34750,0
+UNL.US,D,20110104,000000,36.19,36.3,35.8,35.9,14097,0
+UNL.US,D,20110105,000000,36,36,35,35.15,17075,0
+UNL.US,D,20110106,000000,35.29,35.85,34.51,34.54,20560,0
+UNL.US,D,20110107,000000,34.59,35.04,34.25,35,25050,0
+UNL.US,D,20110110,000000,34.65,34.91,34.5,34.91,7851,0
+UNL.US,D,20110111,000000,34.55,35.49,34.55,35.45,10103,0
+UNL.US,D,20110112,000000,36,36,35.27,35.55,24450,0
+UNL.US,D,20110113,000000,36,36,34.95,35.05,51160,0
+UNL.US,D,20110114,000000,35.25,35.63,34.93,35.62,32145,0
+UNL.US,D,20110118,000000,35.99,35.99,35.09,35.18,4941,0
+UNL.US,D,20110119,000000,35.49,35.95,35.42,35.85,38347,0
+UNL.US,D,20110120,000000,35.99,36.58,35.85,36.55,24069,0
+UNL.US,D,20110121,000000,36.67,36.86,36.48,36.66,17203,0
+UNL.US,D,20110124,000000,36.59,36.67,35.84,35.95,16110,0
+UNL.US,D,20110125,000000,35.45,35.5,34.92,35.38,26094,0
+UNL.US,D,20110126,000000,35.01,35.39,34.77,35.39,11350,0
+UNL.US,D,20110127,000000,34.86,34.9,34.24,34.26,23818,0
+UNL.US,D,20110128,000000,34.52,34.52,34.02,34.36,9585,0
+UNL.US,D,20110131,000000,35.28,35.28,34.05,34.77,4703,0
+UNL.US,D,20110201,000000,34.44,34.66,34.25,34.41,4950,0
+UNL.US,D,20110202,000000,34.77,35.01,34.46,34.89,6417,0
+UNL.US,D,20110203,000000,35.13,35.32,34.41,34.5,8394,0
+UNL.US,D,20110204,000000,34.4,34.46,34.26,34.46,6080,0
+UNL.US,D,20110207,000000,33.68,33.76,33.18,33.32,15305,0
+UNL.US,D,20110208,000000,33.01,33.11,32.55,32.77,31842,0
+UNL.US,D,20110209,000000,32.45,32.88,32.39,32.88,11081,0
+UNL.US,D,20110210,000000,32.51,32.83,32.31,32.39,51732,0
+UNL.US,D,20110211,000000,32.14,32.31,32.09,32.15,14110,0
+UNL.US,D,20110214,000000,32,32.25,31.79,32.18,7385,0
+UNL.US,D,20110215,000000,32.02,32.38,32,32.37,11855,0
+UNL.US,D,20110216,000000,32,32.11,31.75,31.8,18833,0
+UNL.US,D,20110218,000000,31.52,31.65,31.38,31.52,7311,0
+UNL.US,D,20110222,000000,31.53,31.67,31.33,31.51,15557,0
+UNL.US,D,20110223,000000,31.51,32.4,31.3,31.78,25208,0
+UNL.US,D,20110224,000000,31.69,31.7,31.06,31.47,34745,0
+UNL.US,D,20110225,000000,31.21,32.41,31.16,32.26,20071,0
+UNL.US,D,20110228,000000,32.61,32.92,32.44,32.59,17707,0
+UNL.US,D,20110301,000000,32.6,32.6,31.49,31.55,42426,0
+UNL.US,D,20110302,000000,31.39,31.44,31,31.16,114178,0
+UNL.US,D,20110303,000000,31.04,31.4,30.76,30.96,29857,0
+UNL.US,D,20110304,000000,30.77,31.17,30.71,31.09,20400,0
+UNL.US,D,20110307,000000,31.28,31.68,31.11,31.56,18760,0
+UNL.US,D,20110308,000000,31.27,31.88,31.24,31.39,13196,0
+UNL.US,D,20110309,000000,31.66,31.82,31.49,31.74,24544,0
+UNL.US,D,20110310,000000,31.62,31.62,31,31.23,16098,0
+UNL.US,D,20110311,000000,31.51,31.88,31.51,31.59,16298,0
+UNL.US,D,20110314,000000,32.39,32.6,31.67,31.88,45285,0
+UNL.US,D,20110315,000000,31.23,32.42,31.2,32.3,33799,0
+UNL.US,D,20110316,000000,32.44,32.65,32.06,32.29,45128,0
+UNL.US,D,20110317,000000,32.35,33.55,32.35,33.49,55530,0
+UNL.US,D,20110318,000000,33.28,33.52,33.08,33.51,29774,0
+UNL.US,D,20110321,000000,33.27,33.88,33.27,33.33,45029,0
+UNL.US,D,20110322,000000,33.64,33.99,33.52,33.95,17025,0
+UNL.US,D,20110323,000000,33.99,34.53,33.97,34.47,95787,0
+UNL.US,D,20110324,000000,34.67,34.69,33.75,33.95,36846,0
+UNL.US,D,20110325,000000,34.15,35.04,34.09,34.97,15743,0
+UNL.US,D,20110328,000000,34.91,35.18,34.42,34.42,44066,0
+UNL.US,D,20110329,000000,34.15,34.36,33.41,33.56,14190,0
+UNL.US,D,20110330,000000,33.85,34.21,33.67,34.2,102667,0
+UNL.US,D,20110331,000000,33.92,34.38,33.21,34.23,24173,0
+UNL.US,D,20110401,000000,34.3,34.31,33.8,34.02,22586,0
+UNL.US,D,20110404,000000,33.51,34.16,33.51,33.85,16890,0
+UNL.US,D,20110405,000000,34.13,34.8,33.47,33.49,24445,0
+UNL.US,D,20110406,000000,33.46,33.46,32.8,32.88,25435,0
+UNL.US,D,20110407,000000,33,33,32.3,32.3,38103,0
+UNL.US,D,20110408,000000,32.06,32.31,32.03,32.14,23285,0
+UNL.US,D,20110411,000000,32.76,32.81,32.45,32.64,70692,0
+UNL.US,D,20110412,000000,32.69,32.71,32.3,32.53,136354,0
+UNL.US,D,20110413,000000,32.81,33,32.77,32.78,7910,0
+UNL.US,D,20110414,000000,32.4,33.3,32.38,33.14,8088,0
+UNL.US,D,20110415,000000,32.99,33.18,32.93,33.08,8312,0
+UNL.US,D,20110418,000000,33,33.04,32.33,32.46,6206,0
+UNL.US,D,20110419,000000,32.82,33.25,32.82,33.25,9137,0
+UNL.US,D,20110420,000000,33.44,33.66,33.29,33.53,11960,0
+UNL.US,D,20110421,000000,33.66,34.24,33.59,34.24,15940,0
+UNL.US,D,20110425,000000,34.09,34.1,33.82,34.01,5213,0
+UNL.US,D,20110426,000000,34.08,34.15,33.95,34.08,19616,0
+UNL.US,D,20110427,000000,34,34.09,33.81,33.88,4920,0
+UNL.US,D,20110428,000000,33.61,34.9,33.61,34.68,28913,0
+UNL.US,D,20110429,000000,34.86,35.48,34.76,35.3,22225,0
+UNL.US,D,20110502,000000,35.4,35.68,35.26,35.64,20899,0
+UNL.US,D,20110503,000000,35.77,35.77,35.47,35.48,8500,0
+UNL.US,D,20110504,000000,35.21,35.51,34.79,34.86,30631,0
+UNL.US,D,20110505,000000,34.46,34.5,32.78,32.84,27913,0
+UNL.US,D,20110506,000000,33.13,33.2,32.74,32.85,6812,0
+UNL.US,D,20110509,000000,32.85,32.85,32.12,32.36,15315,0
+UNL.US,D,20110510,000000,32.23,32.77,32.23,32.77,6559,0
+UNL.US,D,20110511,000000,32.69,32.69,32.22,32.45,13100,0
+UNL.US,D,20110512,000000,32.17,32.57,32.11,32.52,8600,0
+UNL.US,D,20110513,000000,32.26,32.85,32.24,32.72,6747,0
+UNL.US,D,20110516,000000,32.5,33.26,32.5,33.22,16195,0
+UNL.US,D,20110517,000000,32.73,32.73,32.32,32.45,2845,0
+UNL.US,D,20110518,000000,32.7,32.7,32.55,32.64,2050,0
+UNL.US,D,20110519,000000,32.48,32.48,31.93,32.01,25315,0
+UNL.US,D,20110520,000000,32.13,32.85,32.13,32.85,14553,0
+UNL.US,D,20110523,000000,33.25,33.48,33.18,33.23,25883,0
+UNL.US,D,20110524,000000,33.12,33.32,32.92,33.14,13840,0
+UNL.US,D,20110525,000000,33.35,33.45,33.31,33.38,5199,0
+UNL.US,D,20110526,000000,33.15,34.22,32.6,33.04,5350,0
+UNL.US,D,20110527,000000,33.6,34,33.6,33.85,13055,0
+UNL.US,D,20110531,000000,34.45,34.73,34.3,34.52,18455,0
+UNL.US,D,20110601,000000,34.44,34.5,34.33,34.39,35239,0
+UNL.US,D,20110602,000000,34.71,35.62,34.66,35.27,34918,0
+UNL.US,D,20110603,000000,34.83,35.04,34.59,34.59,3776,0
+UNL.US,D,20110606,000000,35.38,35.5,35.08,35.38,32451,0
+UNL.US,D,20110607,000000,35.4,35.57,35.21,35.49,12918,0
+UNL.US,D,20110608,000000,35.49,35.72,35.34,35.72,19413,0
+UNL.US,D,20110609,000000,35.94,36.05,34.41,34.51,40011,0
+UNL.US,D,20110610,000000,34.8,35.09,34.79,35.06,11568,0
+UNL.US,D,20110613,000000,34.77,34.77,34.11,34.3,7825,0
+UNL.US,D,20110614,000000,34,34.11,33.91,33.99,6499,0
+UNL.US,D,20110615,000000,33.87,34.1,33.74,34.03,7428,0
+UNL.US,D,20110616,000000,34.03,34.05,33.14,33.15,13047,0
+UNL.US,D,20110617,000000,33.28,33.28,32.6,32.6,5943,0
+UNL.US,D,20110620,000000,32.5,32.86,32.44,32.48,13325,0
+UNL.US,D,20110621,000000,32.66,33.07,32.65,32.98,4600,0
+UNL.US,D,20110622,000000,32.83,32.88,32.47,32.47,18090,0
+UNL.US,D,20110623,000000,32.35,32.35,31.48,31.9,34536,0
+UNL.US,D,20110624,000000,31.64,32.03,31.64,31.9,7087,0
+UNL.US,D,20110627,000000,31.71,31.9,31.71,31.9,5599,0
+UNL.US,D,20110628,000000,33.32,33.32,32.08,32.44,19390,0
+UNL.US,D,20110629,000000,32.04,32.3,32,32.06,19945,0
+UNL.US,D,20110630,000000,31.76,32.7,31.58,32.66,5945,0
+UNL.US,D,20110701,000000,32.31,32.42,32.24,32.33,2656,0
+UNL.US,D,20110705,000000,32.62,32.7,32.08,32.43,2487,0
+UNL.US,D,20110706,000000,32.27,32.27,31.72,31.79,8435,0
+UNL.US,D,20110707,000000,31.77,31.77,30.93,31.44,26710,0
+UNL.US,D,20110708,000000,31.31,31.73,31.31,31.71,9549,0
+UNL.US,D,20110711,000000,31.75,32.25,31.75,31.96,8582,0
+UNL.US,D,20110712,000000,31.94,32.26,31.94,32.22,4670,0
+UNL.US,D,20110713,000000,32.48,32.69,32.48,32.49,13804,0
+UNL.US,D,20110714,000000,32.55,32.55,31.9,32.37,13800,0
+UNL.US,D,20110715,000000,33.04,33.19,32.85,33.17,26984,0
+UNL.US,D,20110718,000000,33,33.45,32.9,33.13,27890,0
+UNL.US,D,20110719,000000,33.25,33.34,32.98,33.05,11905,0
+UNL.US,D,20110720,000000,32.82,32.96,32.5,32.73,15265,0
+UNL.US,D,20110721,000000,32.93,32.93,32.07,32.21,18665,0
+UNL.US,D,20110722,000000,32.59,32.59,32.1,32.27,10099,0
+UNL.US,D,20110725,000000,32.3,32.54,31.8,32.01,14589,0
+UNL.US,D,20110726,000000,31.72,31.98,31.61,31.95,5676,0
+UNL.US,D,20110727,000000,32.09,32.09,31.81,31.82,7836,0
+UNL.US,D,20110728,000000,31.86,31.86,31.11,31.36,27299,0
+UNL.US,D,20110729,000000,31.36,31.36,30.85,30.88,7465,0
+UNL.US,D,20110801,000000,31.22,31.26,30.96,31.18,13723,0
+UNL.US,D,20110802,000000,31.22,31.22,30.82,30.99,16099,0
+UNL.US,D,20110803,000000,30.96,31.04,30.5,30.59,6705,0
+UNL.US,D,20110804,000000,30.58,30.58,29.62,29.8,20408,0
+UNL.US,D,20110805,000000,29.71,30.05,29.71,30.01,10832,0
+UNL.US,D,20110808,000000,29.7,30.1,29.7,30.01,10428,0
+UNL.US,D,20110809,000000,29.99,30.39,29.99,30.34,12050,0
+UNL.US,D,20110810,000000,30.24,30.61,30.2,30.52,6530,0
+UNL.US,D,20110811,000000,30.22,31.04,30.11,30.9,16509,0
+UNL.US,D,20110812,000000,31.04,31.04,30.55,30.62,13635,0
+UNL.US,D,20110815,000000,30.03,30.54,30.03,30.43,13700,0
+UNL.US,D,20110816,000000,30.18,30.18,29.85,29.94,8716,0
+UNL.US,D,20110817,000000,29.94,30.05,29.86,29.93,7354,0
+UNL.US,D,20110818,000000,29.7,29.74,28.25,29.74,49999,0
+UNL.US,D,20110819,000000,29.62,29.88,29.62,29.74,9641,0
+UNL.US,D,20110822,000000,29.29,29.32,29.2,29.21,4460,0
+UNL.US,D,20110823,000000,29.13,29.84,29.13,29.54,10151,0
+UNL.US,D,20110824,000000,29.7,31.87,29.09,29.1,6279,0
+UNL.US,D,20110825,000000,29.45,29.61,28.75,29.35,9125,0
+UNL.US,D,20110826,000000,29.55,29.71,29.55,29.6,1500,0
+UNL.US,D,20110829,000000,29.56,29.56,29.1,29.13,8570,0
+UNL.US,D,20110830,000000,29.15,29.51,29.13,29.51,4768,0
+UNL.US,D,20110831,000000,29.96,30.44,29.91,30.44,8028,0
+UNL.US,D,20110901,000000,30.53,30.62,30.07,30.35,4937,0
+UNL.US,D,20110902,000000,30.04,30.05,29.21,29.25,13616,0
+UNL.US,D,20110906,000000,29.49,29.74,29.24,29.66,11351,0
+UNL.US,D,20110907,000000,29.58,30.19,29.5,29.62,5185,0
+UNL.US,D,20110908,000000,29.67,29.93,29.58,29.78,18720,0
+UNL.US,D,20110909,000000,29.5,29.5,29.23,29.33,2800,0
+UNL.US,D,20110912,000000,29.24,29.3,29.1,29.27,3678,0
+UNL.US,D,20110913,000000,29.54,29.89,29.5,29.69,6622,0
+UNL.US,D,20110914,000000,29.69,30.15,29.67,30.06,9656,0
+UNL.US,D,20110915,000000,29.72,29.72,29.42,29.42,4350,0
+UNL.US,D,20110916,000000,29.16,29.36,29.04,29.12,4197,0
+UNL.US,D,20110919,000000,29.13,29.33,28.99,29.33,8108,0
+UNL.US,D,20110920,000000,29.12,29.2,29.08,29.08,1449,0
+UNL.US,D,20110921,000000,28.87,28.99,28.82,28.82,8990,0
+UNL.US,D,20110922,000000,28.58,28.85,28.4,28.49,36166,0
+UNL.US,D,20110923,000000,28.39,28.45,28.35,28.35,1525,0
+UNL.US,D,20110926,000000,28.45,28.77,28.45,28.73,36013,0
+UNL.US,D,20110927,000000,29,29.01,28.61,28.76,11842,0
+UNL.US,D,20110928,000000,28.7,28.7,28.3,28.36,23811,0
+UNL.US,D,20110929,000000,28.3,28.61,27.57,28.3,23762,0
+UNL.US,D,20110930,000000,27.77,28.26,27.77,27.88,18579,0
+UNL.US,D,20111003,000000,27.5,28,27.5,27.66,52894,0
+UNL.US,D,20111004,000000,27.63,27.88,27.5,27.88,50918,0
+UNL.US,D,20111005,000000,27.73,27.73,27.41,27.42,10949,0
+UNL.US,D,20111006,000000,27.44,27.69,27.43,27.59,6235,0
+UNL.US,D,20111007,000000,27.3,27.3,27,27.01,8670,0
+UNL.US,D,20111010,000000,27.2,27.31,27.11,27.11,3057,0
+UNL.US,D,20111011,000000,26.88,27.19,26.35,27.19,12479,0
+UNL.US,D,20111012,000000,27.17,27.17,26.78,26.78,16203,0
+UNL.US,D,20111013,000000,26.86,26.86,26.65,26.84,6100,0
+UNL.US,D,20111014,000000,27.01,27.67,27.01,27.59,5250,0
+UNL.US,D,20111017,000000,27.36,27.36,27.13,27.3,3545,0
+UNL.US,D,20111018,000000,27.05,27.05,26.63,26.7,8088,0
+UNL.US,D,20111019,000000,26.8,26.9,26.8,26.88,2335,0
+UNL.US,D,20111020,000000,26.7,26.91,26.65,26.79,5863,0
+UNL.US,D,20111021,000000,26.4,26.75,26.4,26.72,23755,0
+UNL.US,D,20111024,000000,26.72,26.78,26.48,26.48,4280,0
+UNL.US,D,20111025,000000,26.94,26.94,26.74,26.83,9808,0
+UNL.US,D,20111026,000000,26.74,26.86,26.5,26.58,9580,0
+UNL.US,D,20111027,000000,26.55,26.83,26.35,26.59,35090,0
+UNL.US,D,20111028,000000,27.2,27.43,27,27.38,33232,0
+UNL.US,D,20111031,000000,27.13,27.48,27.13,27.48,3050,0
+UNL.US,D,20111101,000000,26.62,26.66,26.59,26.66,2550,0
+UNL.US,D,20111102,000000,26.36,26.54,26.36,26.4,5580,0
+UNL.US,D,20111103,000000,26.48,26.92,26.4,26.49,14905,0
+UNL.US,D,20111104,000000,26.58,26.58,26.43,26.5,1500,0
+UNL.US,D,20111107,000000,26,26.3,25.83,25.87,11137,0
+UNL.US,D,20111108,000000,25.82,26.23,25.69,26.23,4233,0
+UNL.US,D,20111109,000000,25.67,25.77,25.52,25.56,5530,0
+UNL.US,D,20111110,000000,25.6,25.67,25.35,25.48,5640,0
+UNL.US,D,20111111,000000,25.15,25.35,25.15,25.17,11952,0
+UNL.US,D,20111114,000000,24.85,24.94,24.5,24.7,4925,0
+UNL.US,D,20111115,000000,24.65,24.7,24.35,24.35,5550,0
+UNL.US,D,20111116,000000,24.44,24.46,24,24.08,8736,0
+UNL.US,D,20111117,000000,24.18,24.66,24.13,24.45,10708,0
+UNL.US,D,20111118,000000,24.5,24.5,24,24.15,4295,0
+UNL.US,D,20111121,000000,24.04,24.68,24.03,24.68,4450,0
+UNL.US,D,20111122,000000,24.69,24.74,24.42,24.59,5130,0
+UNL.US,D,20111123,000000,24.33,24.99,24.19,24.99,10760,0
+UNL.US,D,20111125,000000,25,25.31,25,25.12,5597,0
+UNL.US,D,20111128,000000,24.86,24.94,24.55,24.62,7016,0
+UNL.US,D,20111129,000000,24.94,25.11,24.82,24.92,4625,0
+UNL.US,D,20111130,000000,24.56,25.04,24.56,24.61,11347,0
+UNL.US,D,20111201,000000,24.74,25.46,24.7,25.23,15965,0
+UNL.US,D,20111202,000000,24.97,25.06,24.9,24.91,676,0
+UNL.US,D,20111205,000000,24.52,24.52,24.13,24.22,8837,0
+UNL.US,D,20111206,000000,24.02,24.41,24.02,24.41,4835,0
+UNL.US,D,20111207,000000,24.11,24.11,23.93,23.95,6922,0
+UNL.US,D,20111208,000000,24.1,24.5,23.97,24.05,13500,0
+UNL.US,D,20111209,000000,23.75,23.75,23.25,23.35,16968,0
+UNL.US,D,20111212,000000,22.75,22.94,22.75,22.83,13440,0
+UNL.US,D,20111213,000000,22.83,23.13,22.8,23.13,27055,0
+UNL.US,D,20111214,000000,22.59,22.61,22.28,22.43,9030,0
+UNL.US,D,20111215,000000,22.29,22.52,22.25,22.3,6489,0
+UNL.US,D,20111216,000000,22.21,22.43,22.08,22.31,9731,0
+UNL.US,D,20111219,000000,22,22.16,21.9,22.16,28569,0
+UNL.US,D,20111220,000000,22.25,22.45,22.08,22.36,12870,0
+UNL.US,D,20111221,000000,22.19,22.73,22.19,22.54,9240,0
+UNL.US,D,20111222,000000,22.84,22.87,22.2,22.45,14450,0
+UNL.US,D,20111223,000000,22.4,22.4,22.17,22.17,6344,0
+UNL.US,D,20111227,000000,22.19,22.45,22.11,22.12,8619,0
+UNL.US,D,20111228,000000,21.93,22.35,21.93,22.02,31800,0
+UNL.US,D,20111229,000000,21.95,22.12,21.37,21.47,53434,0
+UNL.US,D,20111230,000000,21.36,21.43,21.12,21.12,28899,0
+UNL.US,D,20120103,000000,21.21,21.3,20.95,21.23,23173,0
+UNL.US,D,20120104,000000,21.36,21.91,21.36,21.86,23282,0
+UNL.US,D,20120105,000000,21.45,21.47,21,21.11,31032,0
+UNL.US,D,20120106,000000,21.25,21.69,21.24,21.69,101522,0
+UNL.US,D,20120109,000000,21.39,21.39,21.22,21.38,6465,0
+UNL.US,D,20120110,000000,21.22,21.25,20.75,20.91,29539,0
+UNL.US,D,20120111,000000,20.5,20.5,19.81,20.06,25969,0
+UNL.US,D,20120112,000000,19.67,19.78,19.42,19.76,23025,0
+UNL.US,D,20120113,000000,19.55,19.66,19.21,19.21,22850,0
+UNL.US,D,20120117,000000,18.73,18.76,18.19,18.38,67673,0
+UNL.US,D,20120118,000000,18.55,18.64,18.15,18.38,29930,0
+UNL.US,D,20120119,000000,18,18.01,17.43,17.57,75219,0
+UNL.US,D,20120120,000000,17.58,18.05,17.5,17.93,45484,0
+UNL.US,D,20120123,000000,18.43,19.29,18.4,19.23,45210,0
+UNL.US,D,20120124,000000,19.58,19.96,19.18,19.36,26858,0
+UNL.US,D,20120125,000000,19.58,20.08,19.58,20,32484,0
+UNL.US,D,20120126,000000,19.64,19.93,19,19.27,35411,0
+UNL.US,D,20120127,000000,19.11,20,19.1,19.91,37242,0
+UNL.US,D,20120130,000000,19.88,20.08,19.38,19.38,25972,0
+UNL.US,D,20120131,000000,18.89,18.89,18.46,18.51,56834,0
+UNL.US,D,20120201,000000,18.38,18.64,18,18.15,40712,0
+UNL.US,D,20120202,000000,18.27,19.29,18.25,19.18,23809,0
+UNL.US,D,20120203,000000,19.01,19.39,18.82,19.29,64405,0
+UNL.US,D,20120206,000000,19.47,19.77,19.24,19.71,21927,0
+UNL.US,D,20120207,000000,19.65,19.73,18.89,18.93,25706,0
+UNL.US,D,20120208,000000,18.8,18.8,18.62,18.74,21347,0
+UNL.US,D,20120209,000000,19.07,19.52,18.5,18.99,38736,0
+UNL.US,D,20120210,000000,19,19.32,18.95,19.26,3400,0
+UNL.US,D,20120213,000000,19.01,19.17,18.9,19.05,18944,0
+UNL.US,D,20120214,000000,19.51,19.51,19.1,19.49,13400,0
+UNL.US,D,20120215,000000,19.12,19.16,18.86,19.1,17945,0
+UNL.US,D,20120216,000000,19.12,19.5,19.05,19.33,52307,0
+UNL.US,D,20120217,000000,19.66,20,19.55,19.88,20260,0
+UNL.US,D,20120221,000000,19.58,19.72,19.31,19.72,30615,0
+UNL.US,D,20120222,000000,19.56,19.96,19.36,19.86,79121,0
+UNL.US,D,20120223,000000,20.02,20.26,19.4,19.67,434988,0
+UNL.US,D,20120224,000000,19.52,19.52,19.22,19.31,159013,0
+UNL.US,D,20120227,000000,19.42,19.42,18.69,18.74,122980,0
+UNL.US,D,20120228,000000,18.34,18.34,18.14,18.22,91162,0
+UNL.US,D,20120229,000000,18.2,18.58,18,18.47,52569,0
+UNL.US,D,20120301,000000,18.3,18.3,17.83,17.97,88284,0
+UNL.US,D,20120302,000000,17.95,18.15,17.9,18.02,68978,0
+UNL.US,D,20120305,000000,17.98,17.98,17.25,17.41,195866,0
+UNL.US,D,20120306,000000,17.45,17.54,17.21,17.23,112572,0
+UNL.US,D,20120307,000000,16.85,17.05,16.82,16.93,75081,0
+UNL.US,D,20120308,000000,16.87,17.04,16.62,17.01,81702,0
+UNL.US,D,20120309,000000,17,17.3,16.84,17.22,28633,0
+UNL.US,D,20120312,000000,17.01,17.38,16.8,16.99,22191,0
+UNL.US,D,20120313,000000,16.85,17.47,16.71,17.45,52368,0
+UNL.US,D,20120314,000000,17.43,17.62,17.33,17.48,110076,0
+UNL.US,D,20120315,000000,17.32,17.68,17.32,17.43,54851,0
+UNL.US,D,20120316,000000,17.5,17.7,17.5,17.66,78994,0
+UNL.US,D,20120319,000000,17.57,17.91,17.5,17.79,102533,0
+UNL.US,D,20120320,000000,17.66,17.74,17.48,17.54,21864,0
+UNL.US,D,20120321,000000,17.41,17.63,17.31,17.58,13602,0
+UNL.US,D,20120322,000000,17.4,17.46,17.24,17.26,33019,0
+UNL.US,D,20120323,000000,17.43,17.56,17.25,17.29,38148,0
+UNL.US,D,20120326,000000,17.19,17.22,17.01,17.06,30711,0
+UNL.US,D,20120327,000000,17,17.05,16.89,16.98,23289,0
+UNL.US,D,20120328,000000,16.91,17.1,16.78,16.94,65290,0
+UNL.US,D,20120329,000000,16.75,16.75,16.2,16.25,177237,0
+UNL.US,D,20120330,000000,16.41,16.52,16.28,16.28,24160,0
+UNL.US,D,20120402,000000,16.37,16.73,16.37,16.68,28672,0
+UNL.US,D,20120403,000000,16.67,16.88,16.67,16.74,14621,0
+UNL.US,D,20120404,000000,16.74,16.76,16.49,16.53,10782,0
+UNL.US,D,20120405,000000,16.52,16.52,16.15,16.27,29614,0
+UNL.US,D,20120409,000000,16.25,16.39,16.2,16.33,42974,0
+UNL.US,D,20120410,000000,16.25,16.25,15.93,15.96,51391,0
+UNL.US,D,20120411,000000,16.04,16.07,15.75,15.75,27570,0
+UNL.US,D,20120412,000000,15.73,15.98,15.6,15.66,120055,0
+UNL.US,D,20120413,000000,15.65,15.65,15.54,15.63,38105,0
+UNL.US,D,20120416,000000,15.68,15.68,15.51,15.63,18695,0
+UNL.US,D,20120417,000000,15.52,15.65,15.3,15.36,51612,0
+UNL.US,D,20120418,000000,15.31,15.4,15.21,15.24,32934,0
+UNL.US,D,20120419,000000,15.16,15.29,14.92,14.98,129333,0
+UNL.US,D,20120420,000000,15.17,15.17,14.92,14.97,46890,0
+UNL.US,D,20120423,000000,14.95,15.28,14.91,15.26,42941,0
+UNL.US,D,20120424,000000,15.26,15.38,15.2,15.24,14003,0
+UNL.US,D,20120425,000000,15.3,15.79,15.3,15.74,96007,0
+UNL.US,D,20120426,000000,15.93,16.22,15.62,15.67,81174,0
+UNL.US,D,20120427,000000,15.85,16,15.69,15.99,52944,0
+UNL.US,D,20120430,000000,15.8,16.45,15.77,16.4,49877,0
+UNL.US,D,20120501,000000,16.52,16.74,16.38,16.68,111372,0
+UNL.US,D,20120502,000000,16.52,16.57,16.21,16.25,76233,0
+UNL.US,D,20120503,000000,16.51,16.77,16.46,16.65,72589,0
+UNL.US,D,20120504,000000,16.61,16.61,16.31,16.44,49535,0
+UNL.US,D,20120507,000000,16.59,16.69,16.56,16.66,45269,0
+UNL.US,D,20120508,000000,16.74,17.21,16.37,17.11,112040,0
+UNL.US,D,20120509,000000,17.1,17.43,17.05,17.15,60524,0
+UNL.US,D,20120510,000000,17.26,17.52,17.08,17.35,78129,0
+UNL.US,D,20120511,000000,17.32,17.49,17.19,17.33,72730,0
+UNL.US,D,20120514,000000,17.33,17.33,16.89,16.91,27697,0
+UNL.US,D,20120515,000000,17.09,17.32,17.08,17.32,61223,0
+UNL.US,D,20120516,000000,17.54,17.8,17.48,17.77,93103,0
+UNL.US,D,20120517,000000,17.63,17.85,17.28,17.82,171480,0
+UNL.US,D,20120518,000000,17.7,18.18,17.7,17.98,128484,0
+UNL.US,D,20120521,000000,17.7,18,17.41,17.48,34939,0
+UNL.US,D,20120522,000000,17.35,17.93,17.35,17.7,28373,0
+UNL.US,D,20120523,000000,17.49,17.8,17.48,17.7,24582,0
+UNL.US,D,20120524,000000,17.7,17.7,17.17,17.36,45867,0
+UNL.US,D,20120525,000000,17.42,17.42,16.88,17.08,56654,0
+UNL.US,D,20120529,000000,16.9,17.01,16.37,16.51,108847,0
+UNL.US,D,20120530,000000,16.33,16.34,16.1,16.22,20824,0
+UNL.US,D,20120531,000000,16.21,16.71,16.09,16.31,17379,0
+UNL.US,D,20120601,000000,16.06,16.11,15.94,15.98,18598,0
+UNL.US,D,20120604,000000,16.21,16.4,16.11,16.36,36739,0
+UNL.US,D,20120605,000000,16.55,16.55,16.33,16.33,28255,0
+UNL.US,D,20120606,000000,16.3,16.59,16.26,16.34,20206,0
+UNL.US,D,20120607,000000,16.3,16.3,15.8,15.88,23445,0
+UNL.US,D,20120608,000000,15.9,16.04,15.9,16,16332,0
+UNL.US,D,20120611,000000,15.96,15.96,15.55,15.6,20699,0
+UNL.US,D,20120612,000000,15.64,15.74,15.55,15.55,8260,0
+UNL.US,D,20120613,000000,15.5,15.58,15.42,15.48,15845,0
+UNL.US,D,20120614,000000,15.68,16.54,15.48,16.54,72179,0
+UNL.US,D,20120615,000000,16.28,16.46,16.26,16.38,11873,0
+UNL.US,D,20120618,000000,16.54,16.92,16.45,16.87,19202,0
+UNL.US,D,20120619,000000,16.62,16.72,16.44,16.61,40806,0
+UNL.US,D,20120620,000000,16.87,16.87,16.48,16.62,181437,0
+UNL.US,D,20120621,000000,16.63,16.94,16.53,16.73,29643,0
+UNL.US,D,20120622,000000,16.72,16.97,16.72,16.93,34130,0
+UNL.US,D,20120625,000000,17.2,17.24,17,17.01,23852,0
+UNL.US,D,20120626,000000,17.17,17.42,17.01,17.42,40512,0
+UNL.US,D,20120627,000000,17.72,17.78,17.22,17.26,117552,0
+UNL.US,D,20120628,000000,17.3,17.37,16.84,17.18,59350,0
+UNL.US,D,20120629,000000,17.27,17.48,16.96,17.44,153270,0
+UNL.US,D,20120702,000000,17.38,17.5,17.1,17.45,20888,0
+UNL.US,D,20120703,000000,17.53,17.64,17.51,17.57,14806,0
+UNL.US,D,20120705,000000,17.61,17.89,17.5,17.81,30587,0
+UNL.US,D,20120706,000000,17.84,18.15,17.07,17.14,37316,0
+UNL.US,D,20120709,000000,17.53,17.6,17.38,17.59,11640,0
+UNL.US,D,20120710,000000,17.3,17.4,17.05,17.07,37440,0
+UNL.US,D,20120711,000000,17.25,17.5,17.19,17.45,19436,0
+UNL.US,D,20120712,000000,17.35,17.73,16.97,17.53,54299,0
+UNL.US,D,20120713,000000,17.45,17.74,17.42,17.6,5327,0
+UNL.US,D,20120716,000000,17.53,17.58,17.23,17.27,24000,0
+UNL.US,D,20120717,000000,17.17,17.35,17.17,17.21,17752,0
+UNL.US,D,20120718,000000,17.4,17.73,17.38,17.68,77205,0
+UNL.US,D,20120719,000000,17.66,17.75,17.55,17.69,47993,0
+UNL.US,D,20120720,000000,17.79,17.92,17.65,17.92,51273,0
+UNL.US,D,20120723,000000,17.75,18,17.73,17.89,25245,0
+UNL.US,D,20120724,000000,18,18.24,17.92,18.2,50411,0
+UNL.US,D,20120725,000000,18.16,18.17,17.84,17.99,38505,0
+UNL.US,D,20120726,000000,18.03,18.2,17.81,18.2,11049,0
+UNL.US,D,20120727,000000,18.01,18.06,17.85,18.03,23221,0
+UNL.US,D,20120730,000000,18.37,18.67,18.37,18.6,33364,0
+UNL.US,D,20120731,000000,18.55,18.79,18.31,18.58,45469,0
+UNL.US,D,20120801,000000,18.4,18.56,18.16,18.27,57338,0
+UNL.US,D,20120802,000000,17.99,18,17.09,17.28,34673,0
+UNL.US,D,20120803,000000,17.15,17.38,17.07,17.16,26410,0
+UNL.US,D,20120806,000000,17.04,17.36,16.9,17.36,77105,0
+UNL.US,D,20120807,000000,17.42,17.76,17.42,17.71,9686,0
+UNL.US,D,20120808,000000,17.62,17.87,17.61,17.84,10280,0
+UNL.US,D,20120809,000000,17.69,18.38,17.67,17.67,39563,0
+UNL.US,D,20120810,000000,17.4,17.41,17.17,17.25,18038,0
+UNL.US,D,20120813,000000,17.12,17.13,17,17.05,11932,0
+UNL.US,D,20120814,000000,17.06,17.36,17.02,17.33,30242,0
+UNL.US,D,20120815,000000,17.11,17.13,16.94,17.06,14859,0
+UNL.US,D,20120816,000000,17,17.21,16.77,16.82,30270,0
+UNL.US,D,20120817,000000,16.83,16.92,16.76,16.92,37932,0
+UNL.US,D,20120820,000000,16.91,17.08,16.78,17.06,40823,0
+UNL.US,D,20120821,000000,17.12,17.17,16.63,17.07,38885,0
+UNL.US,D,20120822,000000,17.08,17.24,16.96,17.22,61535,0
+UNL.US,D,20120823,000000,17.03,17.21,16.62,17.17,88593,0
+UNL.US,D,20120824,000000,17.07,17.17,16.7,16.73,220140,0
+UNL.US,D,20120827,000000,16.76,16.76,16.4,16.42,78876,0
+UNL.US,D,20120828,000000,16.39,16.39,16.07,16.07,253611,0
+UNL.US,D,20120829,000000,16.11,16.4,16.1,16.4,65298,0
+UNL.US,D,20120830,000000,16.45,16.67,16.31,16.66,7900,0
+UNL.US,D,20120831,000000,16.55,16.84,16.54,16.78,8131,0
+UNL.US,D,20120904,000000,16.88,17.01,16.88,16.88,16535,0
+UNL.US,D,20120905,000000,16.73,16.76,16.64,16.72,14714,0
+UNL.US,D,20120906,000000,16.54,16.79,16.52,16.53,12670,0
+UNL.US,D,20120907,000000,16.22,16.62,16.17,16.27,30610,0
+UNL.US,D,20120910,000000,16.35,16.8,16.34,16.8,38589,0
+UNL.US,D,20120911,000000,17.2,17.41,17.11,17.36,39476,0
+UNL.US,D,20120912,000000,17.32,17.79,17.3,17.76,83356,0
+UNL.US,D,20120913,000000,17.58,17.64,17.02,17.61,33003,0
+UNL.US,D,20120914,000000,17.36,17.52,17.24,17.42,36313,0
+UNL.US,D,20120917,000000,17.19,17.27,17.16,17.21,95000,0
+UNL.US,D,20120918,000000,17.36,17.37,17.04,17.08,31102,0
+UNL.US,D,20120919,000000,17.25,17.29,17.06,17.17,196117,0
+UNL.US,D,20120920,000000,17.15,17.2,17.12,17.19,9588,0
+UNL.US,D,20120921,000000,17.27,17.64,17.27,17.55,44642,0
+UNL.US,D,20120924,000000,17.38,17.62,17.32,17.57,79128,0
+UNL.US,D,20120925,000000,17.64,17.79,17.63,17.77,47491,0
+UNL.US,D,20120926,000000,17.87,18.19,17.87,18.08,72003,0
+UNL.US,D,20120927,000000,18.3,18.51,18.18,18.45,24014,0
+UNL.US,D,20120928,000000,18.52,18.7,18.41,18.68,16755,0
+UNL.US,D,20121001,000000,18.98,19.24,18.66,19.17,114078,0
+UNL.US,D,20121002,000000,19.05,19.3,18.84,19.17,45414,0
+UNL.US,D,20121003,000000,19,19,18.59,18.88,50452,0
+UNL.US,D,20121004,000000,18.95,19.11,18.8,18.94,33999,0
+UNL.US,D,20121005,000000,19.08,19.08,18.78,18.9,55913,0
+UNL.US,D,20121008,000000,19.01,19.15,18.84,19.11,20875,0
+UNL.US,D,20121009,000000,19.05,19.5,18.9,19.42,29078,0
+UNL.US,D,20121010,000000,19.41,19.54,19.25,19.37,22850,0
+UNL.US,D,20121011,000000,19.47,19.91,19.41,19.85,128098,0
+UNL.US,D,20121012,000000,19.64,19.64,19.42,19.57,280215,0
+UNL.US,D,20121015,000000,19.2,19.25,19.06,19.24,31710,0
+UNL.US,D,20121016,000000,19.25,19.29,19.08,19.27,42239,0
+UNL.US,D,20121017,000000,19.43,19.51,19.38,19.47,19486,0
+UNL.US,D,20121018,000000,19.38,19.81,19.33,19.72,98910,0
+UNL.US,D,20121019,000000,19.82,20,19.79,19.8,38242,0
+UNL.US,D,20121022,000000,19.68,19.89,19.24,19.24,42660,0
+UNL.US,D,20121023,000000,19.38,19.66,19.38,19.55,179655,0
+UNL.US,D,20121024,000000,19.57,19.57,19.13,19.22,38813,0
+UNL.US,D,20121025,000000,19.26,19.45,19.01,19.31,16086,0
+UNL.US,D,20121026,000000,19.18,19.22,19,19.11,32333,0
+UNL.US,D,20121031,000000,19.01,19.23,18.67,19,18483,0
+UNL.US,D,20121101,000000,19.17,19.17,18.56,18.84,17482,0
+UNL.US,D,20121102,000000,18.64,18.68,18.25,18.29,39058,0
+UNL.US,D,20121105,000000,18.18,18.47,18.18,18.35,24365,0
+UNL.US,D,20121106,000000,18.38,18.66,18.36,18.61,11607,0
+UNL.US,D,20121107,000000,18.42,18.54,18.42,18.49,36809,0
+UNL.US,D,20121108,000000,18.3,18.63,18.26,18.58,22608,0
+UNL.US,D,20121109,000000,18.37,18.38,18.07,18.18,54155,0
+UNL.US,D,20121112,000000,18.42,18.53,18.16,18.47,11251,0
+UNL.US,D,20121113,000000,18.9,19.18,18.9,19.16,24223,0
+UNL.US,D,20121114,000000,19.2,19.47,19.19,19.19,19749,0
+UNL.US,D,20121115,000000,19.24,19.41,18.91,18.97,67548,0
+UNL.US,D,20121116,000000,19.08,19.31,19.03,19.31,40400,0
+UNL.US,D,20121119,000000,19.22,19.35,19.05,19.11,25734,0
+UNL.US,D,20121120,000000,19.19,19.52,19.19,19.5,5845,0
+UNL.US,D,20121121,000000,19.42,19.86,19.38,19.84,77992,0
+UNL.US,D,20121123,000000,19.82,19.89,19.78,19.88,8166,0
+UNL.US,D,20121126,000000,19.3,19.35,19.15,19.35,23568,0
+UNL.US,D,20121127,000000,19.22,19.33,19.22,19.28,3804,0
+UNL.US,D,20121128,000000,19.23,19.23,18.77,18.97,87655,0
+UNL.US,D,20121129,000000,18.69,18.69,18.25,18.29,33352,0
+UNL.US,D,20121130,000000,18.3,18.4,17.86,18.02,31455,0
+UNL.US,D,20121203,000000,18.16,18.21,18,18,8482,0
+UNL.US,D,20121204,000000,18,18.11,17.87,17.91,14080,0
+UNL.US,D,20121205,000000,18.21,18.62,18.13,18.49,12002,0
+UNL.US,D,20121206,000000,18.53,18.73,18.3,18.34,45231,0
+UNL.US,D,20121207,000000,18.55,18.56,18.01,18.05,18933,0
+UNL.US,D,20121210,000000,17.66,17.69,17.45,17.63,45411,0
+UNL.US,D,20121211,000000,17.58,17.67,17.38,17.44,15487,0
+UNL.US,D,20121212,000000,17.39,17.52,17.25,17.42,16366,0
+UNL.US,D,20121213,000000,17.15,17.31,17.03,17.26,40542,0
+UNL.US,D,20121214,000000,17.08,17.24,17.02,17.15,17699,0
+UNL.US,D,20121217,000000,17.22,17.42,17.17,17.34,16766,0
+UNL.US,D,20121218,000000,17.5,17.69,17.38,17.51,17102,0
+UNL.US,D,20121219,000000,17.4,17.4,17.08,17.27,25260,0
+UNL.US,D,20121220,000000,17.47,17.81,17.46,17.74,12702,0
+UNL.US,D,20121221,000000,17.65,17.83,17.63,17.77,19090,0
+UNL.US,D,20121224,000000,17.75,17.94,17.37,17.38,8305,0
+UNL.US,D,20121226,000000,17.57,17.57,17.48,17.5,9810,0
+UNL.US,D,20121227,000000,17.28,17.48,17.24,17.43,7731,0
+UNL.US,D,20121228,000000,17.7,17.74,17.65,17.68,17289,0
+UNL.US,D,20121231,000000,17.43,17.47,17.2,17.24,46157,0
+UNL.US,D,20130102,000000,17.01,17.01,16.6,16.82,63590,0
+UNL.US,D,20130103,000000,16.51,16.76,16.51,16.6,11978,0
+UNL.US,D,20130104,000000,16.84,17.03,16.78,16.98,11305,0
+UNL.US,D,20130107,000000,17.21,17.22,16.8,16.92,39813,0
+UNL.US,D,20130108,000000,16.75,16.93,16.65,16.78,108172,0
+UNL.US,D,20130109,000000,16.43,16.5,16.18,16.36,188150,0
+UNL.US,D,20130110,000000,16.35,17.18,16.35,16.97,43017,0
+UNL.US,D,20130111,000000,17.3,17.98,17.22,17.8,94933,0
+UNL.US,D,20130114,000000,17.37,17.71,17.37,17.57,29865,0
+UNL.US,D,20130115,000000,17.76,17.77,17.45,17.7,10609,0
+UNL.US,D,20130116,000000,17.7,17.7,17.31,17.5,13684,0
+UNL.US,D,20130117,000000,17.43,17.85,16.92,17.68,39542,0
+UNL.US,D,20130118,000000,17.79,18.03,17.74,18.02,21893,0
+UNL.US,D,20130122,000000,18.01,18.16,17.81,18.06,102123,0
+UNL.US,D,20130123,000000,17.95,18.08,17.89,18.04,90162,0
+UNL.US,D,20130124,000000,18.07,18.1,17.72,17.72,15577,0
+UNL.US,D,20130125,000000,17.75,17.83,17.64,17.76,7479,0
+UNL.US,D,20130128,000000,17.17,17.27,17.08,17.08,25022,0
+UNL.US,D,20130129,000000,16.94,16.99,16.88,16.93,22657,0
+UNL.US,D,20130130,000000,17.06,17.27,17,17.23,29851,0
+UNL.US,D,20130131,000000,17.13,17.43,16.85,17.21,78515,0
+UNL.US,D,20130201,000000,17.3,17.4,17,17.1,12477,0
+UNL.US,D,20130204,000000,17.12,17.29,17.12,17.19,3159,0
+UNL.US,D,20130205,000000,17.2,17.6,17.19,17.56,13921,0
+UNL.US,D,20130206,000000,17.65,17.69,17.58,17.6,5808,0
+UNL.US,D,20130207,000000,17.6,17.6,17.1,17.1,11811,0
+UNL.US,D,20130208,000000,17.17,17.24,16.96,16.96,50815,0
+UNL.US,D,20130211,000000,16.79,17.09,16.78,17.08,54642,0
+UNL.US,D,20130212,000000,17.05,17.05,16.81,16.86,45634,0
+UNL.US,D,20130213,000000,16.9,17.14,16.9,17.03,6600,0
+UNL.US,D,20130214,000000,16.98,17,16.46,16.54,26913,0
+UNL.US,D,20130215,000000,16.58,16.59,16.43,16.48,9852,0
+UNL.US,D,20130219,000000,16.73,16.88,16.7,16.85,12624,0
+UNL.US,D,20130220,000000,16.86,16.91,16.82,16.82,18202,0
+UNL.US,D,20130221,000000,16.88,16.95,16.67,16.7,11485,0
+UNL.US,D,20130222,000000,16.74,16.93,16.69,16.87,19941,0
+UNL.US,D,20130225,000000,17.23,17.41,17.23,17.37,26454,0
+UNL.US,D,20130226,000000,17.31,17.39,17.21,17.25,11463,0
+UNL.US,D,20130227,000000,17.46,17.71,17.2,17.2,121771,0
+UNL.US,D,20130228,000000,17.26,17.54,17.2,17.45,10307,0
+UNL.US,D,20130301,000000,17.46,17.59,17.34,17.41,21250,0
+UNL.US,D,20130304,000000,17.55,17.65,17.47,17.62,11780,0
+UNL.US,D,20130305,000000,17.76,17.85,17.58,17.58,52522,0
+UNL.US,D,20130306,000000,17.61,17.65,17.41,17.47,19026,0
+UNL.US,D,20130307,000000,17.5,17.88,17.5,17.77,48857,0
+UNL.US,D,20130308,000000,17.76,17.99,17.76,17.99,26465,0
+UNL.US,D,20130311,000000,17.9,18.03,17.9,18.03,5871,0
+UNL.US,D,20130312,000000,18.03,18.1,17.92,17.92,51764,0
+UNL.US,D,20130313,000000,18.1,18.17,18.05,18.08,42800,0
+UNL.US,D,20130314,000000,18.24,18.6,18.24,18.55,152222,0
+UNL.US,D,20130315,000000,18.74,18.88,18.6,18.65,51258,0
+UNL.US,D,20130318,000000,18.99,19.09,18.67,18.73,48745,0
+UNL.US,D,20130319,000000,18.83,19.1,18.83,19.04,69033,0
+UNL.US,D,20130320,000000,18.93,19.02,18.86,18.95,15436,0
+UNL.US,D,20130321,000000,19.09,19.25,18.81,18.91,31440,0
+UNL.US,D,20130322,000000,19.2,19.2,18.92,18.97,37835,0
+UNL.US,D,20130325,000000,19.13,19.16,18.7,18.75,16387,0
+UNL.US,D,20130326,000000,18.76,19.13,18.75,19.1,41296,0
+UNL.US,D,20130327,000000,19.28,19.48,19.23,19.42,127089,0
+UNL.US,D,20130328,000000,19.28,19.5,19.15,19.16,24212,0
+UNL.US,D,20130401,000000,19.06,19.35,19.06,19.32,34040,0
+UNL.US,D,20130402,000000,19.08,19.16,18.98,19.09,40306,0
+UNL.US,D,20130403,000000,19.04,19.1,18.79,18.83,48600,0
+UNL.US,D,20130404,000000,18.92,19,18.66,18.94,61747,0
+UNL.US,D,20130405,000000,19.31,19.62,19.24,19.6,40761,0
+UNL.US,D,20130408,000000,19.5,19.77,19.29,19.42,34906,0
+UNL.US,D,20130409,000000,19.27,19.33,19.12,19.22,7165,0
+UNL.US,D,20130410,000000,19.54,19.71,19.42,19.46,14925,0
+UNL.US,D,20130411,000000,19.54,19.85,19.34,19.75,19111,0
+UNL.US,D,20130412,000000,19.95,20.17,19.92,20.14,32252,0
+UNL.US,D,20130415,000000,20.05,20.13,19.65,19.7,85260,0
+UNL.US,D,20130416,000000,19.61,19.88,19.48,19.86,46941,0
+UNL.US,D,20130417,000000,19.9,20.05,19.8,20.01,10023,0
+UNL.US,D,20130418,000000,19.92,20.77,19.89,20.72,80704,0
+UNL.US,D,20130419,000000,20.55,20.79,20.55,20.75,17289,0
+UNL.US,D,20130422,000000,20.21,20.4,20.14,20.2,23992,0
+UNL.US,D,20130423,000000,20.2,20.42,20.08,20.12,9900,0
+UNL.US,D,20130424,000000,20.23,20.23,19.86,19.87,18082,0
+UNL.US,D,20130425,000000,19.81,20.11,19.73,19.84,24944,0
+UNL.US,D,20130426,000000,19.79,20.1,19.5,20.06,18662,0
+UNL.US,D,20130429,000000,20.25,20.7,20.25,20.68,18951,0
+UNL.US,D,20130430,000000,20.66,20.73,20.46,20.53,12837,0
+UNL.US,D,20130501,000000,20.75,20.92,20.44,20.47,35345,0
+UNL.US,D,20130502,000000,20.39,20.39,19.32,19.41,95532,0
+UNL.US,D,20130503,000000,19.24,19.45,19.19,19.42,15115,0
+UNL.US,D,20130506,000000,19.19,19.41,19.16,19.32,16992,0
+UNL.US,D,20130507,000000,19.19,19.2,18.97,19.05,78229,0
+UNL.US,D,20130508,000000,19.1,19.19,19.02,19.19,6225,0
+UNL.US,D,20130509,000000,19.01,19.27,18.73,19.16,28316,0
+UNL.US,D,20130510,000000,19.18,19.18,18.86,18.86,22843,0
+UNL.US,D,20130513,000000,18.99,19.05,18.84,18.84,8292,0
+UNL.US,D,20130514,000000,19.13,19.18,19.06,19.16,10623,0
+UNL.US,D,20130515,000000,19.33,19.42,19.3,19.4,14699,0
+UNL.US,D,20130516,000000,19.31,19.31,18.85,18.97,33996,0
+UNL.US,D,20130517,000000,18.88,19.5,18.88,19.42,25502,0
+UNL.US,D,20130520,000000,19.71,19.77,19.5,19.59,109561,0
+UNL.US,D,20130521,000000,19.72,20,19.7,19.96,9679,0
+UNL.US,D,20130522,000000,19.95,19.95,19.85,19.9,8775,0
+UNL.US,D,20130523,000000,19.92,20.24,19.8,20.16,239880,0
+UNL.US,D,20130524,000000,19.89,20.1,19.89,20.08,4096,0
+UNL.US,D,20130528,000000,19.8,19.97,19.76,19.9,15516,0
+UNL.US,D,20130529,000000,19.76,19.76,19.54,19.72,31393,0
+UNL.US,D,20130530,000000,19.46,19.54,19.11,19.11,20801,0
+UNL.US,D,20130531,000000,19.06,19.2,18.91,18.95,57511,0
+UNL.US,D,20130603,000000,18.99,19.04,18.92,18.98,6250,0
+UNL.US,D,20130604,000000,18.93,19.04,18.93,18.97,4054,0
+UNL.US,D,20130605,000000,18.99,19.01,18.96,18.99,18100,0
+UNL.US,D,20130606,000000,18.73,18.73,18.32,18.4,27717,0
+UNL.US,D,20130607,000000,18.34,18.38,18.34,18.36,10387,0
+UNL.US,D,20130610,000000,18.55,18.56,18.14,18.24,5475,0
+UNL.US,D,20130611,000000,18.11,18.16,17.92,17.92,19857,0
+UNL.US,D,20130612,000000,17.91,18.16,17.91,18.08,100333,0
+UNL.US,D,20130613,000000,17.81,18.3,17.81,18.27,18872,0
+UNL.US,D,20130614,000000,18.15,18.15,18,18,835,0
+UNL.US,D,20130617,000000,18.27,18.53,18.26,18.45,16209,0
+UNL.US,D,20130618,000000,18.65,18.72,18.5,18.61,19364,0
+UNL.US,D,20130619,000000,18.82,18.82,18.72,18.8,9630,0
+UNL.US,D,20130620,000000,18.65,18.66,18.46,18.49,38925,0
+UNL.US,D,20130621,000000,18.22,18.43,18.14,18.15,22465,0
+UNL.US,D,20130624,000000,18.12,18.21,18.02,18.03,19515,0
+UNL.US,D,20130625,000000,18,18,17.67,17.76,18571,0
+UNL.US,D,20130626,000000,17.77,17.98,17.77,17.98,2583,0
+UNL.US,D,20130627,000000,17.84,17.89,17.22,17.32,22159,0
+UNL.US,D,20130628,000000,17.25,17.35,17.11,17.26,25145,0
+UNL.US,D,20130701,000000,17.24,17.27,17.15,17.27,2382,0
+UNL.US,D,20130702,000000,17.44,17.56,17.44,17.54,10000,0
+UNL.US,D,20130703,000000,17.3,17.51,17.3,17.45,2000,0
+UNL.US,D,20130705,000000,17.39,17.45,17.28,17.42,4100,0
+UNL.US,D,20130708,000000,17.87,18.02,17.81,17.94,52157,0
+UNL.US,D,20130709,000000,17.61,17.65,17.5,17.63,1110,0
+UNL.US,D,20130710,000000,17.87,17.87,17.59,17.63,2359,0
+UNL.US,D,20130711,000000,17.47,17.74,17.33,17.44,6618,0
+UNL.US,D,20130712,000000,17.7,17.7,17.6,17.62,1599,0
+UNL.US,D,20130715,000000,17.25,17.73,17.19,17.72,17116,0
+UNL.US,D,20130716,000000,17.59,17.71,17.59,17.66,5950,0
+UNL.US,D,20130717,000000,17.49,17.55,17.48,17.48,840,0
+UNL.US,D,20130718,000000,17.52,18.13,17.51,18.08,14741,0
+UNL.US,D,20130719,000000,17.96,17.97,17.94,17.94,1280,0
+UNL.US,D,20130722,000000,17.8,17.8,17.5,17.65,7031,0
+UNL.US,D,20130723,000000,17.92,17.92,17.87,17.88,6875,0
+UNL.US,D,20130724,000000,18.15,18.15,17.76,17.79,5606,0
+UNL.US,D,20130725,000000,17.74,17.9,17.64,17.64,9450,0
+UNL.US,D,20130726,000000,17.45,17.45,17.28,17.33,8206,0
+UNL.US,D,20130729,000000,17.49,17.49,16.79,16.99,14413,0
+UNL.US,D,20130730,000000,17.07,17.07,16.83,16.91,6803,0
+UNL.US,D,20130731,000000,16.98,16.98,16.87,16.95,2541,0
+UNL.US,D,20130801,000000,16.94,16.94,16.62,16.76,11354,0
+UNL.US,D,20130802,000000,16.52,16.77,16.52,16.58,15526,0
+UNL.US,D,20130805,000000,16.68,16.68,16.43,16.53,11589,0
+UNL.US,D,20130806,000000,16.6,16.6,16.4,16.41,14282,0
+UNL.US,D,20130807,000000,16.58,17.2,16.1,16.16,43145,0
+UNL.US,D,20130808,000000,16.12,16.49,15.75,16.44,66688,0
+UNL.US,D,20130809,000000,16.36,16.44,16.11,16.13,20913,0
+UNL.US,D,20130812,000000,16.5,16.6,16.43,16.43,20484,0
+UNL.US,D,20130813,000000,16.32,16.46,16.31,16.4,11711,0
+UNL.US,D,20130814,000000,16.54,16.66,16.54,16.58,9959,0
+UNL.US,D,20130815,000000,16.55,16.85,16.5,16.85,21127,0
+UNL.US,D,20130816,000000,16.85,16.85,16.63,16.68,9523,0
+UNL.US,D,20130819,000000,17.11,17.15,16.99,17.01,12614,0
+UNL.US,D,20130820,000000,17.15,17.15,17,17,2500,0
+UNL.US,D,20130821,000000,16.89,17.17,16.89,17.1,6780,0
+UNL.US,D,20130822,000000,17.1,17.41,17.1,17.3,12846,0
+UNL.US,D,20130823,000000,17.24,17.25,17.12,17.12,6122,0
+UNL.US,D,20130826,000000,17.34,17.34,17.14,17.23,3770,0
+UNL.US,D,20130827,000000,17.43,17.43,17,17.33,20838,0
+UNL.US,D,20130828,000000,17.16,17.29,17.06,17.28,4349,0
+UNL.US,D,20130829,000000,17.48,17.48,17.08,17.42,9413,0
+UNL.US,D,20130830,000000,17.31,17.44,17.28,17.39,8710,0
+UNL.US,D,20130903,000000,17.57,17.59,17.44,17.49,16319,0
+UNL.US,D,20130904,000000,17.47,17.54,17.31,17.52,9106,0
+UNL.US,D,20130905,000000,17.52,17.54,17.14,17.17,15851,0
+UNL.US,D,20130906,000000,16.8,17.14,16.8,16.98,3450,0
+UNL.US,D,20130909,000000,17.17,17.29,17.1,17.29,1475,0
+UNL.US,D,20130910,000000,17.13,17.14,17.05,17.12,2888,0
+UNL.US,D,20130911,000000,17.14,17.27,16.96,17.05,14776,0
+UNL.US,D,20130912,000000,17.05,17.43,17.02,17.35,19066,0
+UNL.US,D,20130913,000000,17.47,17.52,17.44,17.48,3978,0
+UNL.US,D,20130916,000000,17.34,17.73,17.34,17.69,13201,0
+UNL.US,D,20130917,000000,17.72,17.75,17.63,17.63,21220,0
+UNL.US,D,20130918,000000,17.55,17.68,17.55,17.65,33432,0
+UNL.US,D,20130919,000000,17.55,17.96,17.55,17.64,24300,0
+UNL.US,D,20130920,000000,17.55,17.65,17.53,17.64,3045,0
+UNL.US,D,20130923,000000,16.28,17.79,16.28,17.33,14544,0
+UNL.US,D,20130924,000000,17.22,17.22,16.89,16.94,22174,0
+UNL.US,D,20130925,000000,16.93,16.99,16.88,16.88,15870,0
+UNL.US,D,20130926,000000,16.78,17.07,16.65,17.07,23840,0
+UNL.US,D,20130927,000000,16.98,17.14,16.93,17.14,6110,0
+UNL.US,D,20130930,000000,16.99,16.99,16.82,16.91,6665,0
+UNL.US,D,20131001,000000,17.04,17.16,17.04,17.11,8380,0
+UNL.US,D,20131002,000000,17,17,16.77,16.81,12109,0
+UNL.US,D,20131003,000000,16.9,16.9,16.53,16.72,12171,0
+UNL.US,D,20131004,000000,16.77,16.79,16.68,16.76,5800,0
+UNL.US,D,20131007,000000,17.14,17.32,17.1,17.17,19410,0
+UNL.US,D,20131008,000000,17.41,17.51,17.39,17.51,9950,0
+UNL.US,D,20131009,000000,17.43,17.48,17.4,17.41,11086,0
+UNL.US,D,20131010,000000,17.58,17.68,17.54,17.56,7455,0
+UNL.US,D,20131011,000000,17.68,17.75,17.64,17.72,4058,0
+UNL.US,D,20131014,000000,17.84,17.85,17.7,17.83,11048,0
+UNL.US,D,20131015,000000,17.82,17.85,17.72,17.76,5065,0
+UNL.US,D,20131016,000000,17.81,17.91,17.54,17.54,3313,0
+UNL.US,D,20131017,000000,17.45,17.54,17.43,17.54,5492,0
+UNL.US,D,20131018,000000,17.44,17.63,17.32,17.54,9232,0
+UNL.US,D,20131021,000000,17.56,17.56,17.12,17.21,6660,0
+UNL.US,D,20131022,000000,17.03,17.08,16.86,16.91,26326,0
+UNL.US,D,20131023,000000,16.93,16.99,16.89,16.97,5750,0
+UNL.US,D,20131024,000000,16.8,17.04,16.74,17,8482,0
+UNL.US,D,20131025,000000,17.1,17.23,17.08,17.22,4756,0
+UNL.US,D,20131028,000000,17,17.01,16.66,16.68,20253,0
+UNL.US,D,20131029,000000,16.62,16.67,16.51,16.61,20494,0
+UNL.US,D,20131030,000000,16.65,16.66,16.54,16.58,4845,0
+UNL.US,D,20131031,000000,16.52,16.52,16.37,16.37,19923,0
+UNL.US,D,20131101,000000,16.32,17,16.06,16.11,16922,0
+UNL.US,D,20131104,000000,15.74,15.85,15.67,15.85,52165,0
+UNL.US,D,20131105,000000,15.76,16.04,15.76,16.02,25986,0
+UNL.US,D,20131106,000000,16,16.13,15.97,16.01,7757,0
+UNL.US,D,20131107,000000,16.35,16.35,15.98,16.04,10591,0
+UNL.US,D,20131108,000000,16.11,16.26,16.08,16.24,3575,0
+UNL.US,D,20131111,000000,16.41,16.41,16.14,16.25,4516,0
+UNL.US,D,20131112,000000,16.4,16.51,16.38,16.51,10770,0
+UNL.US,D,20131113,000000,16.38,16.46,16.21,16.21,11886,0
+UNL.US,D,20131114,000000,16.01,16.39,15.98,16.36,10401,0
+UNL.US,D,20131115,000000,16.47,16.52,16.44,16.52,7184,0
+UNL.US,D,20131118,000000,16.6,16.62,16.38,16.42,15837,0
+UNL.US,D,20131119,000000,16.35,16.4,16.14,16.14,2650,0
+UNL.US,D,20131120,000000,16.44,16.59,16.41,16.56,8102,0
+UNL.US,D,20131121,000000,16.68,16.77,16.59,16.65,16917,0
+UNL.US,D,20131122,000000,16.88,16.96,16.88,16.95,20112,0
+UNL.US,D,20131125,000000,17,17.11,16.93,17.05,20465,0
+UNL.US,D,20131126,000000,17.08,17.15,16.92,17.15,8900,0
+UNL.US,D,20131127,000000,17.16,17.29,17.16,17.25,12721,0
+UNL.US,D,20131129,000000,17.3,17.42,17.27,17.27,10369,0
+UNL.US,D,20131202,000000,17.25,17.5,17.25,17.41,10759,0
+UNL.US,D,20131203,000000,17.49,17.6,17.42,17.45,6468,0
+UNL.US,D,20131204,000000,17.51,17.6,17.46,17.48,3083,0
+UNL.US,D,20131205,000000,17.59,17.95,17.59,17.92,39250,0
+UNL.US,D,20131206,000000,18.03,18.13,17.96,18,30417,0
+UNL.US,D,20131209,000000,18.18,18.41,18.17,18.38,11614,0
+UNL.US,D,20131210,000000,18.45,18.46,18.27,18.41,24345,0
+UNL.US,D,20131211,000000,18.32,18.59,18.31,18.59,16018,0
+UNL.US,D,20131212,000000,18.71,18.71,18.44,18.6,25710,0
+UNL.US,D,20131213,000000,18.58,18.73,18.52,18.56,5287,0
+UNL.US,D,20131216,000000,18.41,18.53,18.36,18.5,167093,0
+UNL.US,D,20131217,000000,18.46,18.56,18.4,18.5,47742,0
+UNL.US,D,20131218,000000,18.56,18.56,18.43,18.45,4929,0
+UNL.US,D,20131219,000000,18.59,18.85,18.55,18.83,18459,0
+UNL.US,D,20131220,000000,18.73,18.77,18.65,18.66,4751,0
+UNL.US,D,20131223,000000,18.73,18.74,18.65,18.71,12112,0
+UNL.US,D,20131224,000000,18.6,18.63,18.57,18.61,4556,0
+UNL.US,D,20131226,000000,18.43,18.83,18.43,18.8,17891,0
+UNL.US,D,20131227,000000,18.62,18.82,18.6,18.6,18664,0
+UNL.US,D,20131230,000000,18.85,18.96,18.7,18.89,23641,0
+UNL.US,D,20131231,000000,18.71,18.71,18.34,18.35,37052,0
+UNL.US,D,20140102,000000,18.52,18.65,18.52,18.55,100919,0
+UNL.US,D,20140103,000000,18.51,18.76,18.37,18.6,14279,0
+UNL.US,D,20140106,000000,18.67,18.71,18.48,18.59,10943,0
+UNL.US,D,20140107,000000,18.88,18.91,18.42,18.56,25308,0
+UNL.US,D,20140108,000000,18.51,18.53,18.08,18.08,7718,0
+UNL.US,D,20140109,000000,17.78,17.99,17.46,17.55,40426,0
+UNL.US,D,20140110,000000,17.47,17.61,17.42,17.52,9813,0
+UNL.US,D,20140113,000000,18.05,18.18,17.94,18.18,8785,0
+UNL.US,D,20140114,000000,18.29,18.38,18.24,18.33,12476,0
+UNL.US,D,20140115,000000,18.43,18.46,18.19,18.19,8061,0
+UNL.US,D,20140116,000000,18.61,18.63,18.32,18.32,24002,0
+UNL.US,D,20140117,000000,18.25,18.3,18.13,18.14,8695,0
+UNL.US,D,20140121,000000,18.61,18.65,18.49,18.65,24161,0
+UNL.US,D,20140122,000000,18.94,19.03,18.9,18.99,29436,0
+UNL.US,D,20140123,000000,19.2,19.25,18.75,19.07,99817,0
+UNL.US,D,20140124,000000,19.33,19.57,19.19,19.34,49947,0
+UNL.US,D,20140127,000000,19.45,19.56,19,19.02,28056,0
+UNL.US,D,20140128,000000,19.14,19.43,19.14,19.36,33839,0
+UNL.US,D,20140129,000000,19.63,20.15,19.59,19.96,37962,0
+UNL.US,D,20140130,000000,19.82,19.84,19.31,19.32,59300,0
+UNL.US,D,20140131,000000,19.44,19.75,19.3,19.67,18127,0
+UNL.US,D,20140203,000000,19.72,20,19.72,19.98,26921,0
+UNL.US,D,20140204,000000,20.49,20.6,20.32,20.45,41076,0
+UNL.US,D,20140205,000000,20.74,20.8,20.02,20.29,36659,0
+UNL.US,D,20140206,000000,20.5,20.55,20.14,20.25,45557,0
+UNL.US,D,20140207,000000,20.13,20.38,19.92,19.98,26758,0
+UNL.US,D,20140210,000000,20.01,20.1,19.62,19.68,19887,0
+UNL.US,D,20140211,000000,19.92,20.48,19.92,20.47,18997,0
+UNL.US,D,20140212,000000,20.34,20.49,20.14,20.23,14206,0
+UNL.US,D,20140213,000000,20.31,20.5,20.27,20.44,14246,0
+UNL.US,D,20140214,000000,20.59,20.6,20.13,20.13,11735,0
+UNL.US,D,20140218,000000,20.61,20.75,20.56,20.7,76639,0
+UNL.US,D,20140219,000000,20.98,21.17,20.85,20.85,36264,0
+UNL.US,D,20140220,000000,20.76,21.1,20.64,20.72,31816,0
+UNL.US,D,20140221,000000,20.89,21.05,20.59,21.04,29450,0
+UNL.US,D,20140224,000000,21.21,21.22,20.1,20.48,39280,0
+UNL.US,D,20140225,000000,20.17,20.54,19.87,20.23,12648,0
+UNL.US,D,20140226,000000,20.08,20.22,19.87,19.87,39872,0
+UNL.US,D,20140227,000000,19.9,20.09,19.84,19.88,8246,0
+UNL.US,D,20140228,000000,20.3,20.39,20.14,20.19,19585,0
+UNL.US,D,20140303,000000,20.4,20.4,19.84,19.86,18471,0
+UNL.US,D,20140304,000000,20.25,20.28,20.09,20.24,6979,0
+UNL.US,D,20140305,000000,20.21,20.38,19.91,20.12,13770,0
+UNL.US,D,20140306,000000,20.09,20.5,20.03,20.4,12504,0
+UNL.US,D,20140307,000000,20.38,20.39,20.28,20.28,8714,0
+UNL.US,D,20140310,000000,20.15,20.47,20.15,20.35,8111,0
+UNL.US,D,20140311,000000,20.28,20.35,20.18,20.25,4673,0
+UNL.US,D,20140312,000000,19.84,20.01,19.75,19.93,7863,0
+UNL.US,D,20140313,000000,19.66,19.73,19.45,19.51,10191,0
+UNL.US,D,20140314,000000,19.6,19.7,19.53,19.66,13988,0
+UNL.US,D,20140317,000000,20.04,20.1,19.94,19.95,5161,0
+UNL.US,D,20140318,000000,19.92,19.92,19.73,19.75,4005,0
+UNL.US,D,20140319,000000,19.7,19.91,19.7,19.85,6800,0
+UNL.US,D,20140320,000000,19.63,19.7,19.44,19.52,4954,0
+UNL.US,D,20140321,000000,19.37,19.37,19.27,19.31,3234,0
+UNL.US,D,20140324,000000,19.24,19.29,19.21,19.29,1097,0
+UNL.US,D,20140325,000000,19.59,19.79,19.59,19.78,5463,0
+UNL.US,D,20140326,000000,19.57,19.71,19.55,19.64,12700,0
+UNL.US,D,20140327,000000,19.9,20.3,19.9,20.12,10461,0
+UNL.US,D,20140328,000000,20.21,20.21,20.03,20.05,3099,0
+UNL.US,D,20140331,000000,19.67,19.67,19.48,19.59,6664,0
+UNL.US,D,20140401,000000,19.42,19.43,19.24,19.24,8399,0
+UNL.US,D,20140402,000000,19.44,19.64,19.44,19.61,8963,0
+UNL.US,D,20140403,000000,19.76,20.03,19.59,19.85,17745,0
+UNL.US,D,20140404,000000,19.88,19.93,19.81,19.82,8780,0
+UNL.US,D,20140407,000000,20.05,20.13,20.02,20.08,11761,0
+UNL.US,D,20140408,000000,20.17,20.24,20.13,20.18,25921,0
+UNL.US,D,20140409,000000,20.09,20.32,20.09,20.3,3420,0
+UNL.US,D,20140410,000000,20.16,20.75,20.15,20.54,21082,0
+UNL.US,D,20140411,000000,20.59,20.62,20.51,20.51,7545,0
+UNL.US,D,20140414,000000,20.27,20.34,20.26,20.33,3012,0
+UNL.US,D,20140415,000000,20.45,20.57,20.23,20.37,16554,0
+UNL.US,D,20140416,000000,20.27,20.35,20.24,20.25,4872,0
+UNL.US,D,20140417,000000,20.08,20.91,20.06,20.88,12590,0
+UNL.US,D,20140421,000000,20.98,21,20.76,20.83,4991,0
+UNL.US,D,20140422,000000,20.9,21,20.9,20.98,10971,0
+UNL.US,D,20140423,000000,20.99,20.99,20.9,20.9,2977,0
+UNL.US,D,20140424,000000,20.99,21.05,20.71,20.79,3501,0
+UNL.US,D,20140425,000000,20.56,20.64,20.53,20.55,5252,0
+UNL.US,D,20140428,000000,20.82,21.06,20.82,20.92,3924,0
+UNL.US,D,20140429,000000,20.92,21.2,20.92,21.2,6298,0
+UNL.US,D,20140430,000000,20.99,21.15,20.95,21.06,5229,0
+UNL.US,D,20140501,000000,21,21,20.75,20.75,3022,0
+UNL.US,D,20140502,000000,20.79,20.84,20.66,20.68,12635,0
+UNL.US,D,20140505,000000,20.73,20.78,20.68,20.69,2698,0
+UNL.US,D,20140506,000000,21,21.05,20.92,21.05,2681,0
+UNL.US,D,20140507,000000,20.95,20.95,20.75,20.82,5714,0
+UNL.US,D,20140508,000000,20.7,20.7,20.14,20.21,20450,0
+UNL.US,D,20140509,000000,20.01,20.01,19.87,19.99,6862,0
+UNL.US,D,20140512,000000,19.71,19.73,19.51,19.59,25684,0
+UNL.US,D,20140513,000000,19.48,19.48,19.27,19.34,21040,0
+UNL.US,D,20140514,000000,19.38,19.43,19.27,19.38,7560,0
+UNL.US,D,20140515,000000,19.29,19.83,18.35,19.63,13044,0
+UNL.US,D,20140516,000000,19.56,19.62,19.49,19.49,10635,0
+UNL.US,D,20140519,000000,19.72,19.86,19.64,19.69,6499,0
+UNL.US,D,20140520,000000,19.77,19.94,19.77,19.89,1534,0
+UNL.US,D,20140521,000000,19.82,19.84,19.63,19.63,8264,0
+UNL.US,D,20140522,000000,19.55,19.55,19.16,19.2,17383,0
+UNL.US,D,20140523,000000,19.27,19.35,19.26,19.35,3598,0
+UNL.US,D,20140527,000000,19.44,19.62,19.44,19.6,3332,0
+UNL.US,D,20140528,000000,19.82,20.01,19.8,20,8199,0
+UNL.US,D,20140529,000000,20.05,20.05,19.8,19.9,8207,0
+UNL.US,D,20140530,000000,19.57,19.88,19.57,19.88,4473,0
+UNL.US,D,20140602,000000,19.82,20.08,19.82,20.07,10870,0
+UNL.US,D,20140603,000000,20.15,20.2,20.08,20.08,1413,0
+UNL.US,D,20140604,000000,20.05,20.21,20.05,20.18,6112,0
+UNL.US,D,20140605,000000,20.23,20.38,20,20.3,18508,0
+UNL.US,D,20140606,000000,20.35,20.48,20.35,20.44,9272,0
+UNL.US,D,20140609,000000,20.4,20.4,20.2,20.21,6077,0
+UNL.US,D,20140610,000000,20.05,20.05,19.83,19.88,13900,0
+UNL.US,D,20140611,000000,19.89,19.89,19.89,19.89,162,0
+UNL.US,D,20140612,000000,19.97,20.65,19.97,20.61,12889,0
+UNL.US,D,20140613,000000,20.74,20.74,20.66,20.68,1029,0
+UNL.US,D,20140616,000000,20.68,20.76,20.48,20.58,3347,0
+UNL.US,D,20140617,000000,20,20.62,20,20.59,2003,0
+UNL.US,D,20140618,000000,20.67,20.67,20.39,20.39,5609,0
+UNL.US,D,20140619,000000,20.33,20.49,20.26,20.49,3327,0
+UNL.US,D,20140620,000000,20.08,20.08,19.93,20.07,8928,0
+UNL.US,D,20140623,000000,19.8,19.83,19.72,19.72,4120,0
+UNL.US,D,20140624,000000,19.82,19.94,19.82,19.93,3623,0
+UNL.US,D,20140625,000000,20.04,20.04,19.9,19.96,3263,0
+UNL.US,D,20140626,000000,19.94,19.94,19.53,19.58,11966,0
+UNL.US,D,20140627,000000,19.4,19.53,19.31,19.53,4879,0
+UNL.US,D,20140630,000000,19.34,19.58,19.34,19.58,2498,0
+UNL.US,D,20140701,000000,19.5,19.64,19.48,19.52,4391,0
+UNL.US,D,20140702,000000,19.35,19.44,19.22,19.31,4600,0
+UNL.US,D,20140703,000000,19.34,19.34,19.25,19.25,2071,0
+UNL.US,D,20140707,000000,19,19.03,18.79,18.86,3948,0
+UNL.US,D,20140708,000000,18.66,18.66,18.55,18.63,4498,0
+UNL.US,D,20140709,000000,18.71,18.8,18.65,18.65,8288,0
+UNL.US,D,20140710,000000,18.65,18.68,18.45,18.49,11707,0
+UNL.US,D,20140711,000000,18.54,18.6,18.52,18.59,1977,0
+UNL.US,D,20140714,000000,18.52,18.6,18.48,18.59,1561,0
+UNL.US,D,20140715,000000,18.58,18.58,18.33,18.33,3059,0
+UNL.US,D,20140716,000000,18.47,18.47,18.38,18.39,6148,0
+UNL.US,D,20140717,000000,18.2,18.2,17.85,17.96,14012,0
+UNL.US,D,20140718,000000,17.85,17.89,17.85,17.89,892,0
+UNL.US,D,20140721,000000,17.7,17.73,17.55,17.6,4433,0
+UNL.US,D,20140722,000000,17.42,17.47,17.28,17.31,15179,0
+UNL.US,D,20140723,000000,17.35,17.4,17.25,17.29,41121,0
+UNL.US,D,20140724,000000,17.28,17.61,17.28,17.49,7428,0
+UNL.US,D,20140725,000000,17.32,17.33,17.22,17.3,5990,0
+UNL.US,D,20140728,000000,17.55,17.55,17.14,17.24,11399,0
+UNL.US,D,20140729,000000,17.15,17.41,17.12,17.41,2169,0
+UNL.US,D,20140730,000000,17.25,17.32,17.18,17.32,6302,0
+UNL.US,D,20140731,000000,17.3,17.7,17.3,17.51,8653,0
+UNL.US,D,20140801,000000,17.36,17.59,17.36,17.37,6449,0
+UNL.US,D,20140804,000000,17.46,17.59,17.46,17.58,2564,0
+UNL.US,D,20140805,000000,17.83,17.84,17.77,17.79,4226,0
+UNL.US,D,20140806,000000,17.8,18.02,17.8,18.02,4522,0
+UNL.US,D,20140807,000000,18.08,18.13,17.69,17.76,13412,0
+UNL.US,D,20140808,000000,17.85,18.02,17.85,18.02,5766,0
+UNL.US,D,20140811,000000,18.14,18.14,17.93,18.05,4209,0
+UNL.US,D,20140812,000000,18.11,18.16,18.05,18.08,1312,0
+UNL.US,D,20140813,000000,17.87,17.87,17.56,17.64,5977,0
+UNL.US,D,20140814,000000,17.72,17.89,17.65,17.81,3009,0
+UNL.US,D,20140815,000000,17.43,17.48,17.38,17.48,5212,0
+UNL.US,D,20140818,000000,17.45,17.56,17.45,17.46,2075,0
+UNL.US,D,20140819,000000,17.7,17.75,17.7,17.75,3324,0
+UNL.US,D,20140820,000000,17.54,17.62,17.54,17.62,2071,0
+UNL.US,D,20140821,000000,17.74,17.83,17.58,17.82,6653,0
+UNL.US,D,20140822,000000,17.86,17.86,17.75,17.75,3104,0
+UNL.US,D,20140825,000000,17.97,18.05,17.91,18.04,5265,0
+UNL.US,D,20140826,000000,18.04,18.04,17.97,18.01,1977,0
+UNL.US,D,20140827,000000,18.06,18.1,17.9,18.09,8445,0
+UNL.US,D,20140828,000000,18.13,18.32,18.13,18.14,4957,0
+UNL.US,D,20140829,000000,18.06,18.22,18.06,18.22,3100,0
+UNL.US,D,20140902,000000,17.83,17.89,17.6,17.66,9588,0
+UNL.US,D,20140903,000000,17.53,17.53,17.38,17.5,5542,0
+UNL.US,D,20140904,000000,17.53,17.53,17.26,17.4,9623,0
+UNL.US,D,20140905,000000,17.4,17.45,17.26,17.37,19891,0
+UNL.US,D,20140908,000000,17.38,17.64,17.36,17.62,13881,0
+UNL.US,D,20140909,000000,17.87,17.93,17.83,17.87,8684,0
+UNL.US,D,20140910,000000,17.86,17.87,17.78,17.83,7737,0
+UNL.US,D,20140911,000000,17.65,17.67,17.37,17.48,9086,0
+UNL.US,D,20140912,000000,17.33,17.51,17.33,17.51,11942,0
+UNL.US,D,20140915,000000,17.74,17.82,17.74,17.82,4489,0
+UNL.US,D,20140916,000000,17.71,18.06,17.66,18.04,3168,0
+UNL.US,D,20140917,000000,18.1,18.12,18.05,18.06,14032,0
+UNL.US,D,20140918,000000,18,18,17.7,17.75,7192,0
+UNL.US,D,20140919,000000,17.54,17.57,17.51,17.56,2386,0
+UNL.US,D,20140922,000000,17.6,17.6,17.41,17.41,1421,0
+UNL.US,D,20140923,000000,17.63,17.63,17.45,17.45,1971,0
+UNL.US,D,20140924,000000,17.65,17.73,17.5,17.67,7814,0
+UNL.US,D,20140925,000000,17.49,17.85,17.48,17.84,12573,0
+UNL.US,D,20140926,000000,17.85,17.89,17.72,17.89,2607,0
+UNL.US,D,20140929,000000,18.01,18.1,17.97,18.05,4334,0
+UNL.US,D,20140930,000000,18.09,18.11,18.02,18.07,4629,0
+UNL.US,D,20141001,000000,18.27,18.27,17.69,17.7,13736,0
+UNL.US,D,20141002,000000,17.59,17.6,17.43,17.59,5272,0
+UNL.US,D,20141003,000000,17.59,17.7,17.59,17.7,2552,0
+UNL.US,D,20141006,000000,17.37,17.42,17.37,17.42,4444,0
+UNL.US,D,20141007,000000,17.47,17.55,17.47,17.55,617,0
+UNL.US,D,20141008,000000,17.46,17.46,17.22,17.3,103454,0
+UNL.US,D,20141009,000000,17.22,17.5,17.18,17.29,3554,0
+UNL.US,D,20141010,000000,17.31,17.37,17.29,17.29,7436,0
+UNL.US,D,20141013,000000,17.32,17.43,17.32,17.43,3911,0
+UNL.US,D,20141014,000000,17.23,17.33,17.1,17.11,3350,0
+UNL.US,D,20141015,000000,17.04,17.09,16.92,17.09,6921,0
+UNL.US,D,20141016,000000,16.95,17.1,16.92,16.99,4680,0
+UNL.US,D,20141017,000000,16.95,17.08,16.93,17.08,17085,0
+UNL.US,D,20141020,000000,16.79,16.79,16.7,16.7,2458,0
+UNL.US,D,20141021,000000,16.68,16.78,16.65,16.75,4255,0
+UNL.US,D,20141022,000000,16.7,16.7,16.59,16.61,3283,0
+UNL.US,D,20141023,000000,16.47,16.59,16.37,16.52,46850,0
+UNL.US,D,20141024,000000,16.3,16.42,16.22,16.41,18904,0
+UNL.US,D,20141027,000000,16.2,16.28,16.12,16.21,11497,0
+UNL.US,D,20141028,000000,16.16,16.59,16.16,16.59,22705,0
+UNL.US,D,20141029,000000,16.67,16.86,16.66,16.69,13470,0
+UNL.US,D,20141030,000000,16.77,16.88,16.74,16.87,35421,0
+UNL.US,D,20141031,000000,17.03,17.18,16.94,17.01,14831,0
+UNL.US,D,20141103,000000,17.38,17.5,17.33,17.44,11246,0
+UNL.US,D,20141104,000000,17.55,17.86,17.55,17.77,20813,0
+UNL.US,D,20141105,000000,17.8,17.82,17.76,17.77,6759,0
+UNL.US,D,20141106,000000,17.69,18.17,17.63,18.13,6624,0
+UNL.US,D,20141107,000000,17.81,18.22,17.8,17.99,26950,0
+UNL.US,D,20141110,000000,17.93,18.06,17.65,17.77,38927,0
+UNL.US,D,20141111,000000,17.55,17.76,17.5,17.73,14694,0
+UNL.US,D,20141112,000000,17.59,17.71,17.59,17.64,3025,0
+UNL.US,D,20141113,000000,17.52,17.65,17.14,17.17,3757,0
+UNL.US,D,20141114,000000,17.18,17.23,16.97,17.23,6486,0
+UNL.US,D,20141117,000000,17.64,17.91,17.63,17.79,8617,0
+UNL.US,D,20141118,000000,17.76,17.78,17.48,17.75,9216,0
+UNL.US,D,20141119,000000,17.93,18.04,17.88,17.91,3501,0
+UNL.US,D,20141120,000000,17.95,18,17.72,17.93,6873,0
+UNL.US,D,20141121,000000,17.69,17.74,17.56,17.58,8599,0
+UNL.US,D,20141124,000000,17.27,17.5,17.25,17.5,15873,0
+UNL.US,D,20141125,000000,17.44,17.81,17.44,17.81,6953,0
+UNL.US,D,20141126,000000,17.78,17.96,17.58,17.59,5515,0
+UNL.US,D,20141128,000000,17.3,17.3,17.23,17.26,2309,0
+UNL.US,D,20141201,000000,17,17.26,16.82,17.06,23934,0
+UNL.US,D,20141202,000000,16.78,16.82,16.61,16.64,4850,0
+UNL.US,D,20141203,000000,16.45,16.45,16.29,16.37,9050,0
+UNL.US,D,20141204,000000,16.12,16.22,15.87,15.93,11598,0
+UNL.US,D,20141205,000000,16.16,16.4,16.16,16.4,15164,0
+UNL.US,D,20141208,000000,16.05,16.12,15.85,15.93,6718,0
+UNL.US,D,20141209,000000,15.99,16.19,15.9,15.98,51724,0
+UNL.US,D,20141210,000000,16.07,16.25,16.04,16.23,44483,0
+UNL.US,D,20141211,000000,16.22,16.35,16.05,16.07,26337,0
+UNL.US,D,20141212,000000,16.39,16.42,16.27,16.42,8728,0
+UNL.US,D,20141215,000000,16.47,16.53,16.2,16.24,5983,0
+UNL.US,D,20141216,000000,15.82,16.06,15.82,15.94,10727,0
+UNL.US,D,20141217,000000,16.22,16.22,15.96,16.02,3852,0
+UNL.US,D,20141218,000000,16.21,16.21,15.95,15.95,14326,0
+UNL.US,D,20141219,000000,15.62,15.66,15.37,15.44,44222,0
+UNL.US,D,20141222,000000,14.77,14.86,14.54,14.7,77384,0
+UNL.US,D,20141223,000000,14.56,14.74,14.49,14.73,33437,0
+UNL.US,D,20141224,000000,14.52,14.52,14.19,14.29,97737,0
+UNL.US,D,20141226,000000,14.22,14.32,14.07,14.29,9267,0
+UNL.US,D,20141229,000000,14.42,14.64,14.35,14.58,20717,0
+UNL.US,D,20141230,000000,14.4,14.44,14.29,14.39,51392,0
+UNL.US,D,20141231,000000,14.08,14.15,13.7,13.81,117667,0
+UNL.US,D,20150102,000000,13.99,14.27,13.84,13.85,26958,0
+UNL.US,D,20150105,000000,14.27,14.27,13.47,13.67,55667,0
+UNL.US,D,20150106,000000,13.43,13.65,13.31,13.65,22173,0
+UNL.US,D,20150107,000000,13.86,13.87,13.3,13.48,7844,0
+UNL.US,D,20150108,000000,13.28,13.68,13.28,13.68,3210,0
+UNL.US,D,20150109,000000,13.67,13.86,13.67,13.76,2256,0
+UNL.US,D,20150112,000000,13.39,13.42,13.18,13.2,97317,0
+UNL.US,D,20150113,000000,13.35,13.71,13.35,13.71,2380,0
+UNL.US,D,20150114,000000,14.15,14.71,14.15,14.69,20285,0
+UNL.US,D,20150115,000000,14.66,14.8,14.11,14.34,8135,0
+UNL.US,D,20150116,000000,13.96,14.29,13.93,14.12,3130,0
+UNL.US,D,20150120,000000,13.67,13.67,13.34,13.56,6914,0
+UNL.US,D,20150121,000000,13.56,13.81,13.45,13.8,5665,0
+UNL.US,D,20150122,000000,13.6,13.6,13.25,13.5,7384,0
+UNL.US,D,20150123,000000,13.71,13.84,13.66,13.84,17335,0
+UNL.US,D,20150126,000000,13.64,13.71,13.45,13.55,3055,0
+UNL.US,D,20150127,000000,13.7,13.84,13.7,13.7,5900,0
+UNL.US,D,20150128,000000,13.48,13.53,13.32,13.49,7819,0
+UNL.US,D,20150129,000000,13.43,13.49,12.8,13.01,23291,0
+UNL.US,D,20150130,000000,12.92,12.98,12.76,12.84,25211,0
+UNL.US,D,20150202,000000,12.67,12.88,12.6,12.85,17636,0
+UNL.US,D,20150203,000000,12.83,13.17,12.79,13.11,38671,0
+UNL.US,D,20150204,000000,13.03,13.03,12.81,12.84,6776,0
+UNL.US,D,20150205,000000,12.68,12.71,12.52,12.59,46058,0
+UNL.US,D,20150206,000000,12.68,12.68,12.62,12.66,3970,0
+UNL.US,D,20150209,000000,12.71,12.85,12.63,12.79,103138,0
+UNL.US,D,20150210,000000,13.03,13.28,12.95,13.09,158224,0
+UNL.US,D,20150211,000000,13.55,13.58,13.22,13.41,297061,0
+UNL.US,D,20150212,000000,13.3,13.31,13.01,13.13,13731,0
+UNL.US,D,20150213,000000,12.95,13.4,12.95,13.33,47701,0
+UNL.US,D,20150217,000000,13.33,13.33,13,13.29,5620,0
+UNL.US,D,20150218,000000,13.34,13.51,13.25,13.41,6574,0
+UNL.US,D,20150219,000000,13.46,13.55,13.34,13.44,6288,0
+UNL.US,D,20150220,000000,13.85,13.92,13.66,13.79,10826,0
+UNL.US,D,20150223,000000,13.73,13.77,13.47,13.5,3947,0
+UNL.US,D,20150224,000000,13.59,13.73,13.59,13.72,3542,0
+UNL.US,D,20150225,000000,13.65,13.65,13.37,13.42,8272,0
+UNL.US,D,20150226,000000,13.21,13.32,12.85,12.85,25674,0
+UNL.US,D,20150227,000000,13.03,13.06,12.99,13,15078,0
+UNL.US,D,20150302,000000,13.03,13.05,12.88,12.88,11300,0
+UNL.US,D,20150303,000000,12.92,12.95,12.84,12.95,5700,0
+UNL.US,D,20150304,000000,13.1,13.15,13.04,13.12,5000,0
+UNL.US,D,20150305,000000,13.14,13.44,13.14,13.39,12800,0
+UNL.US,D,20150306,000000,13.3,13.44,13.3,13.38,20400,0
+UNL.US,D,20150309,000000,12.91,13,12.8,12.8,9000,0
+UNL.US,D,20150310,000000,12.9,12.99,12.9,12.94,3200,0
+UNL.US,D,20150311,000000,13.27,13.3,13.23,13.29,3600,0
+UNL.US,D,20150312,000000,13.26,13.28,12.97,12.98,4200,0
+UNL.US,D,20150313,000000,12.86,12.95,12.79,12.95,1900,0
+UNL.US,D,20150316,000000,12.77,12.84,12.76,12.84,7100,0
+UNL.US,D,20150317,000000,13.25,13.3,13.07,13.27,103900,0
+UNL.US,D,20150318,000000,13.02,13.57,13.02,13.48,57400,0
+UNL.US,D,20150319,000000,13.26,13.3,13.11,13.21,12700,0
+UNL.US,D,20150320,000000,13.43,13.5,13.06,13.13,17000,0
+UNL.US,D,20150323,000000,12.88,13.1,12.86,13.04,32100,0
+UNL.US,D,20150324,000000,13.19,13.27,13.16,13.17,23800,0
+UNL.US,D,20150325,000000,13.05,13.11,12.94,13,28600,0
+UNL.US,D,20150326,000000,13,13,12.72,12.75,10300,0
+UNL.US,D,20150327,000000,12.61,12.66,12.51,12.65,35000,0
+UNL.US,D,20150330,000000,12.65,12.71,12.58,12.62,53900,0
+UNL.US,D,20150331,000000,12.63,12.71,12.61,12.61,15403,0
+UNL.US,D,20150401,000000,12.5,12.51,12.45,12.47,12100,0
+UNL.US,D,20150402,000000,12.56,12.84,12.54,12.84,17900,0
+UNL.US,D,20150406,000000,12.63,12.69,12.62,12.64,4100,0
+UNL.US,D,20150407,000000,12.69,12.79,12.69,12.7,38300,0
+UNL.US,D,20150408,000000,12.59,12.59,12.47,12.56,51200,0
+UNL.US,D,20150409,000000,12.51,12.51,12.21,12.22,11919,0
+UNL.US,D,20150410,000000,12.24,12.24,12.09,12.1,11600,0
+UNL.US,D,20150413,000000,12.12,12.12,11.96,12.02,10000,0
+UNL.US,D,20150414,000000,12.15,12.22,12.11,12.13,6600,0
+UNL.US,D,20150415,000000,12.23,12.37,12.2,12.32,11620,0
+UNL.US,D,20150416,000000,12.34,12.65,12.24,12.63,41247,0
+UNL.US,D,20150417,000000,12.53,12.55,12.5,12.51,1300,0
+UNL.US,D,20150420,000000,12.23,12.25,12.15,12.2,37683,0
+UNL.US,D,20150421,000000,12.35,12.38,12.27,12.34,26203,0
+UNL.US,D,20150422,000000,12.45,12.5,12.45,12.47,2253,0
+UNL.US,D,20150423,000000,12.3,12.3,12.2,12.25,7500,0
+UNL.US,D,20150424,000000,12.28,12.3,12.17,12.24,76942,0
+UNL.US,D,20150427,000000,11.96,12.03,11.93,12.02,38000,0
+UNL.US,D,20150428,000000,12.09,12.13,12.04,12.08,84577,0
+UNL.US,D,20150429,000000,12.19,12.34,12.19,12.26,59000,0
+UNL.US,D,20150430,000000,12.28,12.8,12.22,12.69,60300,0
+UNL.US,D,20150501,000000,12.73,12.96,12.72,12.9,82600,0
+UNL.US,D,20150504,000000,12.83,13.05,12.83,13.05,3700,0
+UNL.US,D,20150505,000000,13,13.04,12.95,12.96,3300,0
+UNL.US,D,20150506,000000,12.97,13.04,12.92,12.92,4481,0
+UNL.US,D,20150507,000000,12.94,12.94,12.74,12.86,17498,0
+UNL.US,D,20150508,000000,13.26,13.26,13.1,13.18,167500,0
+UNL.US,D,20150511,000000,13.24,13.24,13,13.01,7600,0
+UNL.US,D,20150512,000000,13.28,13.43,13.26,13.31,37313,0
+UNL.US,D,20150513,000000,13.24,13.54,13.24,13.46,49685,0
+UNL.US,D,20150514,000000,13.31,13.64,13.27,13.56,26200,0
+UNL.US,D,20150515,000000,13.57,13.66,13.43,13.63,26487,0
+UNL.US,D,20150518,000000,13.68,13.68,13.52,13.56,209537,0
+UNL.US,D,20150519,000000,13.84,13.84,13.36,13.44,294453,0
+UNL.US,D,20150520,000000,13.5,13.5,13.21,13.33,61001,0
+UNL.US,D,20150521,000000,13.41,13.56,13.38,13.44,46100,0
+UNL.US,D,20150522,000000,13.19,13.22,13.16,13.16,1900,0
+UNL.US,D,20150526,000000,12.99,12.99,12.86,12.93,24378,0
+UNL.US,D,20150527,000000,12.9,12.92,12.86,12.9,8400,0
+UNL.US,D,20150528,000000,12.69,12.74,12.5,12.53,16138,0
+UNL.US,D,20150529,000000,12.4,12.4,12.22,12.29,19400,0
+UNL.US,D,20150601,000000,12.25,12.35,12.23,12.34,2912,0
+UNL.US,D,20150602,000000,12.25,12.52,12.16,12.52,56910,0
+UNL.US,D,20150603,000000,12.38,12.39,12.29,12.31,19700,0
+UNL.US,D,20150604,000000,12.19,12.36,12.08,12.29,28800,0
+UNL.US,D,20150605,000000,12.15,12.2,12.12,12.15,10700,0
+UNL.US,D,20150608,000000,12.37,12.6,12.37,12.54,41900,0
+UNL.US,D,20150609,000000,12.86,13.05,12.85,13.02,20340,0
+UNL.US,D,20150610,000000,13.05,13.19,13,13.19,12581,0
+UNL.US,D,20150611,000000,13.2,13.2,12.95,12.96,28419,0
+UNL.US,D,20150612,000000,12.88,12.94,12.74,12.74,1100,0
+UNL.US,D,20150615,000000,13.04,13.15,13.04,13.15,3900,0
+UNL.US,D,20150616,000000,13.09,13.1,13.07,13.08,1200,0
+UNL.US,D,20150617,000000,13.27,13.27,13.05,13.05,1400,0
+UNL.US,D,20150618,000000,12.95,12.99,12.8,12.83,2300,0
+UNL.US,D,20150619,000000,12.74,12.93,12.72,12.87,6800,0
+UNL.US,D,20150622,000000,12.67,12.68,12.62,12.66,2200,0
+UNL.US,D,20150623,000000,12.82,12.84,12.67,12.67,2807,0
+UNL.US,D,20150624,000000,12.73,12.78,12.73,12.78,1000,0
+UNL.US,D,20150625,000000,12.9,12.97,12.82,12.97,3600,0
+UNL.US,D,20150626,000000,12.76,12.81,12.73,12.73,1100,0
+UNL.US,D,20150629,000000,12.79,12.79,12.69,12.75,2400,0
+UNL.US,D,20150630,000000,12.64,12.8,12.6,12.78,2465,0
+UNL.US,D,20150701,000000,12.66,12.7,12.66,12.69,18300,0
+UNL.US,D,20150702,000000,12.8,13.03,12.8,12.89,101700,0
+UNL.US,D,20150706,000000,12.61,12.7,12.57,12.57,103100,0
+UNL.US,D,20150707,000000,12.48,12.51,12.4,12.51,4100,0
+UNL.US,D,20150708,000000,12.51,12.54,12.38,12.41,9500,0
+UNL.US,D,20150709,000000,12.37,12.51,12.35,12.51,2900,0
+UNL.US,D,20150710,000000,12.66,12.7,12.64,12.69,1700,0
+UNL.US,D,20150713,000000,12.86,12.94,12.86,12.9,3100,0
+UNL.US,D,20150714,000000,12.8,12.99,12.76,12.77,15466,0
+UNL.US,D,20150715,000000,12.95,13.01,12.95,12.98,2316,0
+UNL.US,D,20150716,000000,12.92,12.92,12.8,12.84,2800,0
+UNL.US,D,20150717,000000,12.88,12.88,12.88,12.88,300,0
+UNL.US,D,20150720,000000,12.68,12.68,12.68,12.68,200,0
+UNL.US,D,20150721,000000,12.9,13,12.9,13,1900,0
+UNL.US,D,20150722,000000,12.91,12.91,12.91,12.91,1000,0
+UNL.US,D,20150723,000000,13.04,13.06,12.73,12.74,6500,0
+UNL.US,D,20150724,000000,12.65,12.67,12.6,12.64,20400,0
+UNL.US,D,20150727,000000,12.69,12.75,12.68,12.68,28800,0
+UNL.US,D,20150728,000000,12.7,12.8,12.7,12.76,1400,0
+UNL.US,D,20150729,000000,12.85,12.88,12.78,12.88,19900,0
+UNL.US,D,20150730,000000,12.6,12.61,12.6,12.61,1400,0
+UNL.US,D,20150731,000000,12.55,12.55,12.39,12.4,5800,0
+UNL.US,D,20150803,000000,12.42,12.43,12.36,12.43,1394,0
+UNL.US,D,20150804,000000,12.57,12.57,12.48,12.55,4900,0
+UNL.US,D,20150805,000000,12.58,12.58,12.56,12.56,2300,0
+UNL.US,D,20150806,000000,12.32,12.58,12.32,12.58,1928,0
+UNL.US,D,20150807,000000,12.54,12.6,12.46,12.55,7700,0
+UNL.US,D,20150810,000000,12.65,12.67,12.64,12.67,2100,0
+UNL.US,D,20150811,000000,12.65,12.71,12.57,12.71,1914,0
+UNL.US,D,20150812,000000,12.82,12.97,12.8,12.94,217800,0
+UNL.US,D,20150813,000000,12.91,12.95,12.64,12.64,8800,0
+UNL.US,D,20150814,000000,12.65,12.65,12.58,12.59,1300,0
+UNL.US,D,20150817,000000,12.44,12.44,12.39,12.42,4500,0
+UNL.US,D,20150818,000000,12.34,12.34,12.27,12.29,7200,0
+UNL.US,D,20150819,000000,12.31,12.31,12.22,12.22,1000,0
+UNL.US,D,20150820,000000,12.18,12.4,12.18,12.3,206300,0
+UNL.US,D,20150821,000000,12.12,12.13,12.03,12.03,22400,0
+UNL.US,D,20150824,000000,11.92,12.01,11.86,11.87,11189,0
+UNL.US,D,20150825,000000,11.84,11.93,11.81,11.93,11100,0
+UNL.US,D,20150826,000000,11.95,11.95,11.92,11.93,8200,0
+UNL.US,D,20150827,000000,11.89,11.95,11.89,11.92,1200,0
+UNL.US,D,20150828,000000,12.03,12.04,12.02,12.02,3500,0
+UNL.US,D,20150831,000000,11.9,11.94,11.85,11.92,3300,0
+UNL.US,D,20150901,000000,11.97,11.97,11.86,11.91,2000,0
+UNL.US,D,20150902,000000,11.84,11.84,11.72,11.75,10300,0
+UNL.US,D,20150903,000000,11.79,12.05,11.79,12.04,26600,0
+UNL.US,D,20150904,000000,11.9,11.9,11.9,11.9,1200,0
+UNL.US,D,20150908,000000,11.97,12.06,11.97,12.01,5200,0
+UNL.US,D,20150909,000000,11.91,11.91,11.91,11.91,500,0
+UNL.US,D,20150910,000000,11.94,12.08,11.93,11.96,4324,0
+UNL.US,D,20150911,000000,11.99,12,11.99,12,2000,0
+UNL.US,D,20150914,000000,12.13,12.13,12.13,12.13,1600,0
+UNL.US,D,20150915,000000,12.13,12.13,12.09,12.09,6500,0
+UNL.US,D,20150916,000000,11.92,11.92,11.88,11.88,700,0
+UNL.US,D,20150917,000000,11.75,11.92,11.73,11.84,2350,0
+UNL.US,D,20150918,000000,11.76,11.77,11.69,11.69,1800,0
+UNL.US,D,20150921,000000,11.57,11.61,11.54,11.58,17100,0
+UNL.US,D,20150922,000000,11.57,11.6,11.54,11.54,3400,0
+UNL.US,D,20150923,000000,11.61,11.61,11.56,11.56,903,0
+UNL.US,D,20150924,000000,11.52,11.73,11.48,11.73,1614,0
+UNL.US,D,20150925,000000,11.53,11.55,11.5,11.53,3200,0
+UNL.US,D,20150928,000000,11.76,11.76,11.68,11.68,6542,0
+UNL.US,D,20150929,000000,11.54,11.55,11.5,11.5,2300,0
+UNL.US,D,20150930,000000,11.4,11.4,11.24,11.26,10100,0
+UNL.US,D,20151001,000000,11.17,11.18,10.97,11.01,15300,0
+UNL.US,D,20151002,000000,11.01,11.12,10.99,11.12,12900,0
+UNL.US,D,20151005,000000,11.18,11.18,11.12,11.16,1912,0
+UNL.US,D,20151006,000000,11.16,11.26,11.14,11.18,4100,0
+UNL.US,D,20151007,000000,11.32,11.32,11.2,11.22,3609,0
+UNL.US,D,20151008,000000,11.27,11.32,11.27,11.32,4200,0
+UNL.US,D,20151009,000000,11.35,11.35,11.33,11.33,300,0
+UNL.US,D,20151012,000000,11.41,11.47,11.41,11.47,1649,0
+UNL.US,D,20151013,000000,11.48,11.48,11.34,11.35,4600,0
+UNL.US,D,20151014,000000,11.47,11.47,11.47,11.47,200,0
+UNL.US,D,20151015,000000,11.49,11.53,11.21,11.26,35400,0
+UNL.US,D,20151016,000000,11.17,11.2,11.15,11.16,15700,0
+UNL.US,D,20151019,000000,11.25,11.26,11.16,11.21,13074,0
+UNL.US,D,20151020,000000,11.23,11.23,11.23,11.23,500,0
+UNL.US,D,20151021,000000,11.07,11.08,11.01,11.04,7500,0
+UNL.US,D,20151022,000000,11,11.01,10.92,10.92,1900,0
+UNL.US,D,20151023,000000,10.81,10.83,10.68,10.74,47000,0
+UNL.US,D,20151026,000000,10.52,10.52,10.28,10.38,151700,0
+UNL.US,D,20151027,000000,10.38,10.53,10.35,10.42,62800,0
+UNL.US,D,20151028,000000,10.2,10.21,10.05,10.15,204900,0
+UNL.US,D,20151029,000000,10.29,10.43,9.97,10.05,48100,0
+UNL.US,D,20151030,000000,9.92,10.3,9.9,10.27,61400,0
+UNL.US,D,20151102,000000,10.07,10.16,10.07,10.16,13814,0
+UNL.US,D,20151103,000000,10.26,10.26,10.19,10.23,6967,0
+UNL.US,D,20151104,000000,10.32,10.33,10.13,10.14,4012,0
+UNL.US,D,20151105,000000,10.27,10.47,10.27,10.45,7500,0
+UNL.US,D,20151106,000000,10.33,10.53,10.33,10.37,15400,0
+UNL.US,D,20151109,000000,10.11,10.23,10.11,10.23,2123,0
+UNL.US,D,20151110,000000,10.37,10.38,10.36,10.36,8000,0
+UNL.US,D,20151111,000000,10.35,10.38,10.24,10.24,8200,0
+UNL.US,D,20151112,000000,10.28,10.38,10.25,10.36,7100,0
+UNL.US,D,20151113,000000,10.42,10.54,10.38,10.51,19000,0
+UNL.US,D,20151116,000000,10.42,10.61,10.42,10.48,23200,0
+UNL.US,D,20151117,000000,10.36,11.65,10.36,10.49,107400,0
+UNL.US,D,20151118,000000,10.45,10.49,10.35,10.35,15600,0
+UNL.US,D,20151119,000000,10.32,10.38,10.07,10.07,3500,0
+UNL.US,D,20151120,000000,9.93,9.93,9.77,9.8,23700,0
+UNL.US,D,20151123,000000,9.81,9.98,9.77,9.93,52700,0
+UNL.US,D,20151124,000000,9.75,9.97,9.75,9.93,22800,0
+UNL.US,D,20151125,000000,9.82,9.99,9.78,9.84,130400,0
+UNL.US,D,20151127,000000,9.66,9.66,9.59,9.63,5100,0
+UNL.US,D,20151130,000000,9.65,9.73,9.65,9.68,15700,0
+UNL.US,D,20151201,000000,9.72,9.76,9.62,9.62,6618,0
+UNL.US,D,20151202,000000,9.58,9.62,9.5,9.54,93647,0
+UNL.US,D,20151203,000000,9.42,9.59,9.42,9.57,7144,0
+UNL.US,D,20151204,000000,9.57,9.58,9.56,9.57,30300,0
+UNL.US,D,20151207,000000,9.35,9.39,9.27,9.3,17100,0
+UNL.US,D,20151208,000000,9.25,9.34,9.16,9.34,12293,0
+UNL.US,D,20151209,000000,9.39,9.39,9.3,9.31,3400,0
+UNL.US,D,20151210,000000,9.25,9.42,9.18,9.18,8500,0
+UNL.US,D,20151211,000000,9.08,9.17,9.06,9.11,13500,0
+UNL.US,D,20151214,000000,8.87,8.87,8.78,8.85,48327,0
+UNL.US,D,20151215,000000,8.71,8.71,8.56,8.58,28800,0
+UNL.US,D,20151216,000000,8.61,8.92,8.53,8.84,27000,0
+UNL.US,D,20151217,000000,8.87,8.93,8.82,8.83,23000,0
+UNL.US,D,20151218,000000,8.84,8.86,8.8,8.81,2800,0
+UNL.US,D,20151221,000000,8.91,9.09,8.91,9.05,13100,0
+UNL.US,D,20151222,000000,8.9,8.99,8.86,8.89,3908,0
+UNL.US,D,20151223,000000,8.84,9.04,8.84,9.03,10300,0
+UNL.US,D,20151224,000000,9.09,9.1398,9.0299,9.07,25328,0
+UNL.US,D,20151228,000000,9.33,9.6,9.32,9.6,22390,0
+UNL.US,D,20151229,000000,9.87,9.92,9.7,9.71,52275,0
+UNL.US,D,20151230,000000,9.51,9.53,9.33,9.5104,10956,0
+UNL.US,D,20151231,000000,9.73,9.82,9.6331,9.697,39555,0
+UNL.US,D,20160104,000000,9.7266,9.73,9.5705,9.6,7100,0
+UNL.US,D,20160105,000000,9.56,9.717,9.5426,9.68,3432,0
+UNL.US,D,20160106,000000,9.81,9.84,9.63,9.63,1287,0
+UNL.US,D,20160107,000000,9.6911,9.96,9.6,9.88,42066,0
+UNL.US,D,20160108,000000,9.9437,10.18,9.9437,10.13,27143,0
+UNL.US,D,20160111,000000,9.95,9.98,9.81,9.85,50304,0
+UNL.US,D,20160112,000000,9.65,9.68,9.54,9.55,7385,0
+UNL.US,D,20160113,000000,9.58,9.63,9.58,9.62,4575,0
+UNL.US,D,20160114,000000,9.43,9.4903,9.28,9.3,16390,0
+UNL.US,D,20160115,000000,9.23,9.23,9.17,9.1801,8702,0
+UNL.US,D,20160119,000000,9.3,9.3,9.09,9.18,4800,0
+UNL.US,D,20160120,000000,9.21,9.29,9.12,9.29,10952,0
+UNL.US,D,20160121,000000,9.28,9.4,9.23,9.38,9335,0
+UNL.US,D,20160122,000000,8.94,9.7699,8.94,9.4,59402,0
+UNL.US,D,20160125,000000,9.1858,9.42,9.18,9.35,30440,0
+UNL.US,D,20160126,000000,9.41,9.41,9.27,9.36,107460,0
+UNL.US,D,20160127,000000,9.47,9.47,9.0872,9.2811,84726,0
+UNL.US,D,20160128,000000,9.18,9.42,9.16,9.42,16021,0
+UNL.US,D,20160129,000000,9.5,9.56,9.41,9.56,230747,0
+UNL.US,D,20160201,000000,9.1944,9.268,9.19,9.24,25105,0
+UNL.US,D,20160202,000000,8.85,9,8.77,8.9959,71823,0
+UNL.US,D,20160203,000000,8.92,9.06,8.911,9.06,33114,0
+UNL.US,D,20160204,000000,8.81,8.94,8.81,8.89,18322,0
+UNL.US,D,20160205,000000,9,9.09,8.97,9.0199,402946,0
+UNL.US,D,20160208,000000,9.29,9.29,9.13,9.15,20118,0
+UNL.US,D,20160209,000000,9.11,9.14,9.08,9.08,11922,0
+UNL.US,D,20160210,000000,8.93,8.96,8.87,8.95,102657,0
+UNL.US,D,20160211,000000,9,9,8.765,8.81,16988,0
+UNL.US,D,20160212,000000,8.76,8.76,8.69,8.72,6075,0
+UNL.US,D,20160216,000000,8.6,8.6,8.4814,8.55,58773,0
+UNL.US,D,20160217,000000,8.5,8.67,8.49,8.67,26336,0
+UNL.US,D,20160218,000000,8.4739,8.55,8.43,8.43,52034,0
+UNL.US,D,20160219,000000,8.87,8.87,8.2103,8.25,77717,0
+UNL.US,D,20160222,000000,8.2,8.249,8.19,8.249,1445,0
+UNL.US,D,20160223,000000,8.14,8.14,8.06,8.08,57482,0
+UNL.US,D,20160224,000000,8.05,8.16,8.04,8.16,5339,0
+UNL.US,D,20160225,000000,8,8,7.86,7.99,19507,0
+UNL.US,D,20160226,000000,7.97,8.05,7.805,8.05,42646,0
+UNL.US,D,20160229,000000,7.82,8.256,7.8,7.965,9261,0
+UNL.US,D,20160301,000000,8.08,8.2041,8.04,8.1318,43684,0
+UNL.US,D,20160302,000000,8.03,8.07,8.0286,8.03,5639,0
+UNL.US,D,20160303,000000,7.9499,8.0799,7.9365,7.988,31799,0
+UNL.US,D,20160304,000000,7.97,8.1,7.96,8.0888,60812,0
+UNL.US,D,20160307,000000,8.02,8.1898,7.999,8.0901,17986,0
+UNL.US,D,20160308,000000,8.01,8.09,8,8.09,12684,0
+UNL.US,D,20160309,000000,8.065,8.27,8.065,8.257,12471,0
+UNL.US,D,20160310,000000,8.38,8.47,8.26,8.47,11389,0
+UNL.US,D,20160311,000000,8.54,8.621,8.47,8.52,71801,0
+UNL.US,D,20160314,000000,8.49,8.6199,8.49,8.5199,4003,0
+UNL.US,D,20160315,000000,8.7,8.71,8.58,8.63,44918,0
+UNL.US,D,20160316,000000,8.5086,8.67,8.4901,8.6401,20903,0
+UNL.US,D,20160317,000000,8.74,8.89,8.59,8.85,75449,0
+UNL.US,D,20160318,000000,8.85,8.85,8.702,8.702,47107,0
+UNL.US,D,20160321,000000,8.7,8.72,8.51,8.54,160200,0
+UNL.US,D,20160322,000000,8.57,8.5701,8.55,8.5701,1821,0
+UNL.US,D,20160323,000000,8.74,8.74,8.5001,8.5001,2382,0
+UNL.US,D,20160324,000000,8.57,8.66,8.53,8.6445,8902,0
+UNL.US,D,20160328,000000,8.61,8.88,8.61,8.86,50017,0
+UNL.US,D,20160329,000000,8.86,9.03,8.82,9.03,4558,0
+UNL.US,D,20160330,000000,9.1,9.2697,8.955,8.97,11283,0
+UNL.US,D,20160331,000000,8.97,8.9778,8.791,8.84,22094,0
+UNL.US,D,20160404,000000,8.94,9.0103,8.91,8.93,4159,0
+UNL.US,D,20160405,000000,8.77,8.77,8.66,8.6908,17182,0
+UNL.US,D,20160406,000000,8.6531,8.6531,8.65,8.65,1481,0
+UNL.US,D,20160408,000000,8.89,8.933,8.8842,8.8901,3448,0
+UNL.US,D,20160411,000000,8.63,8.781,8.63,8.7628,1356,0
+UNL.US,D,20160412,000000,8.8,8.9879,8.8,8.9824,7277,0
+UNL.US,D,20160413,000000,9,9.08,8.95,9.02,23454,0
+UNL.US,D,20160414,000000,8.89,9.0216,8.87,8.94,4937,0
+UNL.US,D,20160415,000000,8.7972,8.95,8.7972,8.89,37205,0
+UNL.US,D,20160418,000000,8.98,9.03,8.98,9.02,11277,0
+UNL.US,D,20160419,000000,9.22,9.34,9.2111,9.32,6410,0
+UNL.US,D,20160420,000000,9.37,9.4892,9.3068,9.38,9382,0
+UNL.US,D,20160421,000000,9.46,9.48,9.41,9.48,5602,0
+UNL.US,D,20160422,000000,9.48,9.69,9.48,9.58,15207,0
+UNL.US,D,20160425,000000,9.4803,9.59,9.44,9.57,27230,0
+UNL.US,D,20160426,000000,9.53,9.54,9.48,9.54,1791,0
+UNL.US,D,20160427,000000,9.5,9.63,9.49,9.61,15723,0
+UNL.US,D,20160428,000000,9.55,9.6299,9.49,9.51,7168,0
+UNL.US,D,20160429,000000,9.54,9.69,9.53,9.59,11100,0
+UNL.US,D,20160502,000000,9.45,9.55,9.42,9.46,7844,0
+UNL.US,D,20160503,000000,9.48,9.48,9.4541,9.4541,2030,0
+UNL.US,D,20160504,000000,9.49,9.58,9.49,9.5407,4477,0
+UNL.US,D,20160505,000000,9.4401,9.4401,9.44,9.4401,601,0
+UNL.US,D,20160506,000000,9.5899,9.5899,9.46,9.46,2280,0
+UNL.US,D,20160509,000000,9.01,9.4458,9.01,9.37,4021,0
+UNL.US,D,20160510,000000,9.44,9.45,9.44,9.44,2454,0
+UNL.US,D,20160511,000000,9.4189,9.48,9.3972,9.4568,4003,0
+UNL.US,D,20160512,000000,9.46,9.47,9.4,9.42,1353,0
+UNL.US,D,20160513,000000,9.36,9.42,9.28,9.3391,4921,0
+UNL.US,D,20160516,000000,9.18,9.18,9.11,9.1144,14064,0
+UNL.US,D,20160517,000000,9.14,9.1446,9.0501,9.0501,3409,0
+UNL.US,D,20160518,000000,9,9,8.9,8.92,28009,0
+UNL.US,D,20160519,000000,9.06,9.15,9.06,9.1204,6833,0
+UNL.US,D,20160520,000000,9.22,9.22,9.22,9.22,123,0
+UNL.US,D,20160523,000000,9.16,9.1825,9.16,9.18,2799,0
+UNL.US,D,20160524,000000,9.13,9.16,9.08,9.16,35325,0
+UNL.US,D,20160525,000000,9.183,9.3,9.1582,9.3,35190,0
+UNL.US,D,20160526,000000,9.25,9.36,9.25,9.34,29558,0
+UNL.US,D,20160527,000000,9.329,9.42,9.328,9.3799,15006,0
+UNL.US,D,20160531,000000,9.5,9.59,9.43,9.54,43427,0
+UNL.US,D,20160601,000000,9.6001,9.63,9.53,9.6201,12619,0
+UNL.US,D,20160602,000000,9.69,9.76,9.62,9.712,31223,0
+UNL.US,D,20160603,000000,9.7201,9.75,9.6831,9.6831,4633,0
+UNL.US,D,20160606,000000,9.71,9.83,9.7,9.83,10264,0
+UNL.US,D,20160607,000000,9.81,9.9501,9.79,9.9501,5148,0
+UNL.US,D,20160608,000000,9.935,9.9599,9.9,9.93,32660,0
+UNL.US,D,20160609,000000,9.9211,10.28,9.92,10.2204,14678,0
+UNL.US,D,20160610,000000,10.19,10.21,10.13,10.17,14334,0
+UNL.US,D,20160613,000000,10.3,10.3,10.1689,10.1929,10279,0
+UNL.US,D,20160614,000000,10.14,10.14,10.0699,10.0901,2213,0
+UNL.US,D,20160615,000000,10.108,10.1432,10.027,10.027,3167,0
+UNL.US,D,20160616,000000,10.0201,10.06,9.7721,10.02,20818,0
+UNL.US,D,20160617,000000,10.04,10.11,10.04,10.11,9011,0
+UNL.US,D,20160620,000000,10.15,10.3499,10.15,10.2996,10428,0
+UNL.US,D,20160621,000000,10.32,10.4,10.28,10.38,11070,0
+UNL.US,D,20160622,000000,10.41,10.422,10.168,10.23,6743,0
+UNL.US,D,20160623,000000,10.1941,10.2899,10.1075,10.2899,2697,0
+UNL.US,D,20160624,000000,10.04,10.19,10.04,10.19,1008,0
+UNL.US,D,20160627,000000,10.35,10.35,10.2,10.29,11723,0
+UNL.US,D,20160628,000000,9.6,10.5624,9.6,10.5292,16133,0
+UNL.US,D,20160629,000000,10.57,10.57,10.485,10.4925,3728,0
+UNL.US,D,20160630,000000,10.62,10.65,10.57,10.6399,15845,0
+UNL.US,D,20160701,000000,10.55,10.82,10.55,10.818,13931,0
+UNL.US,D,20160705,000000,10.79,10.79,10.35,10.35,2828,0
+UNL.US,D,20160706,000000,10.342,10.45,10.342,10.45,2267,0
+UNL.US,D,20160707,000000,10.46,10.4615,10.2989,10.392,16777,0
+UNL.US,D,20160708,000000,10.43,10.48,10.43,10.48,1966,0
+UNL.US,D,20160711,000000,10.3,10.444,10.2604,10.3102,37883,0
+UNL.US,D,20160712,000000,10.36,10.36,10.26,10.28,6644,0
+UNL.US,D,20160713,000000,10.33,10.33,10.22,10.25,3485,0
+UNL.US,D,20160714,000000,10.2536,10.32,10.24,10.3099,8668,0
+UNL.US,D,20160715,000000,10.35,10.35,10.3201,10.3201,4968,0
+UNL.US,D,20160718,000000,10.34,10.349,10.31,10.34,6501,0
+UNL.US,D,20160719,000000,10.32,10.32,10.18,10.18,1913,0
+UNL.US,D,20160720,000000,10.0354,10.084,10.0101,10.024,4473,0
+UNL.US,D,20160721,000000,10,10.08,9.95,10.02,7288,0
+UNL.US,D,20160722,000000,10.24,10.27,10.23,10.25,23177,0
+UNL.US,D,20160725,000000,10.23,10.23,10.15,10.2,22367,0
+UNL.US,D,20160726,000000,10.1253,10.2,10.1253,10.2,6205,0
+UNL.US,D,20160727,000000,10.1956,10.1956,10.1376,10.1376,4973,0
+UNL.US,D,20160728,000000,10.24,10.5,10.24,10.45,13117,0
+UNL.US,D,20160729,000000,10.51,10.59,10.51,10.5498,16312,0
+UNL.US,D,20160801,000000,10.66,10.66,10.12,10.36,4976,0
+UNL.US,D,20160802,000000,10.22,10.34,10.22,10.26,2496,0
+UNL.US,D,20160803,000000,10.34,10.47,10.34,10.47,2051,0
+UNL.US,D,20160804,000000,10.4601,10.519,10.3893,10.519,1068,0
+UNL.US,D,20160805,000000,10.37,10.3777,10.32,10.32,2655,0
+UNL.US,D,20160808,000000,10.64,10.64,10.18,10.26,1072,0
+UNL.US,D,20160809,000000,10.18,10.18,10.0102,10.0102,12517,0
+UNL.US,D,20160810,000000,9.97,9.982,9.88,9.88,2921,0
+UNL.US,D,20160811,000000,9.86,9.918,9.82,9.8399,8022,0
+UNL.US,D,20160812,000000,9.93,9.965,9.88,9.88,1652,0
+UNL.US,D,20160815,000000,9.9296,9.96,9.8816,9.8816,11228,0
+UNL.US,D,20160816,000000,9.93,9.9543,9.93,9.9543,212,0
+UNL.US,D,20160817,000000,10.06,10.06,9.89,9.9199,539,0
+UNL.US,D,20160818,000000,9.92,10,9.92,9.97,13531,0
+UNL.US,D,20160819,000000,9.8197,9.8197,9.7901,9.7965,3276,0
+UNL.US,D,20160822,000000,10.175,10.175,9.7801,9.79,31767,0
+UNL.US,D,20160823,000000,9.91,10.02,9.91,10.0063,11487,0
+UNL.US,D,20160824,000000,10.1755,10.1755,10.15,10.1545,3563,0
+UNL.US,D,20160825,000000,10.2,10.2718,10.2,10.21,39590,0
+UNL.US,D,20160826,000000,10.249,10.315,10.248,10.261,27111,0
+UNL.US,D,20160829,000000,10.3,10.39,10.3,10.3647,8738,0
+UNL.US,D,20160830,000000,10.29,10.29,10.1,10.15,13921,0
+UNL.US,D,20160831,000000,10.15,10.28,10.15,10.26,1903,0
+UNL.US,D,20160902,000000,10.12,10.13,10.08,10.08,11786,0
+UNL.US,D,20160906,000000,9.92,9.95,9.9,9.95,2554,0
+UNL.US,D,20160907,000000,9.9,9.91,9.89,9.8902,6286,0
+UNL.US,D,20160908,000000,10.01,10.15,9.9999,10.1179,9539,0
+UNL.US,D,20160909,000000,10.13,10.1522,10.0439,10.09,28760,0
+UNL.US,D,20160912,000000,10.2,10.2786,10.2,10.2005,21312,0
+UNL.US,D,20160913,000000,10.26,10.2701,10.24,10.24,5463,0
+UNL.US,D,20160914,000000,10.27,10.3348,10.19,10.24,19683,0
+UNL.US,D,20160915,000000,10.19,10.31,10.19,10.31,6216,0
+UNL.US,D,20160916,000000,10.2709,10.36,10.2709,10.36,827,0
+UNL.US,D,20160919,000000,10.29,10.33,10.29,10.3299,7704,0
+UNL.US,D,20160920,000000,10.45,10.54,10.45,10.54,4669,0
+UNL.US,D,20160921,000000,10.54,10.6,10.51,10.59,9473,0
+UNL.US,D,20160922,000000,10.57,10.601,10.131,10.49,6329,0
+UNL.US,D,20160923,000000,10.42,10.42,10.3279,10.33,4544,0
+UNL.US,D,20160926,000000,10.33,10.42,10.33,10.39,2867,0
+UNL.US,D,20160927,000000,10.35,10.3708,10.32,10.3201,10716,0
+UNL.US,D,20160928,000000,10.17,10.27,10.17,10.2699,33200,0
+UNL.US,D,20160929,000000,10.041,10.26,10.041,10.2088,33228,0
+UNL.US,D,20160930,000000,10.14,10.14,10.115,10.14,7264,0
+UNL.US,D,20161003,000000,10.07,10.227,10.051,10.1814,11267,0
+UNL.US,D,20161004,000000,10.1399,10.1742,10.1399,10.1742,4919,0
+UNL.US,D,20161005,000000,10.16,10.48,10.16,10.48,10310,0
+UNL.US,D,20161006,000000,10.45,10.5,10.36,10.49,4862,0
+UNL.US,D,20161007,000000,10.65,10.8,10.65,10.8,14960,0
+UNL.US,D,20161010,000000,10.8521,10.98,10.8521,10.9401,19400,0
+UNL.US,D,20161011,000000,10.88,10.94,10.88,10.907,1135,0
+UNL.US,D,20161012,000000,10.95,10.97,10.91,10.915,3101,0
+UNL.US,D,20161013,000000,10.86,11.23,10.86,11.19,8226,0
+UNL.US,D,20161014,000000,11.1944,11.238,11.165,11.165,2897,0
+UNL.US,D,20161017,000000,11.2,11.2,11.1668,11.1668,1325,0
+UNL.US,D,20161018,000000,11.307,11.307,11.2594,11.2661,3852,0
+UNL.US,D,20161019,000000,11.1502,11.1521,11.1202,11.148,3874,0
+UNL.US,D,20161020,000000,11.1181,11.2,11.1181,11.17,3246,0
+UNL.US,D,20161021,000000,11,11.067,10.9601,10.9601,4415,0
+UNL.US,D,20161024,000000,10.9,11,10.8709,10.98,34206,0
+UNL.US,D,20161025,000000,10.73,10.746,10.5499,10.55,15101,0
+UNL.US,D,20161026,000000,10.34,10.3616,9.97,10.2,35030,0
+UNL.US,D,20161027,000000,10.2004,10.34,10.2,10.339,6468,0
+UNL.US,D,20161028,000000,10.38,10.46,10.38,10.46,7105,0
+UNL.US,D,20161031,000000,10.61,10.61,10.27,10.27,7379,0
+UNL.US,D,20161101,000000,10,10.07,9.975,9.9998,6756,0
+UNL.US,D,20161102,000000,9.82,9.96,9.72,9.7321,11808,0
+UNL.US,D,20161103,000000,9.73,9.83,9.718,9.73,14518,0
+UNL.US,D,20161104,000000,9.7,9.77,9.65,9.75,12023,0
+UNL.US,D,20161107,000000,9.763,9.8499,9.75,9.82,5597,0
+UNL.US,D,20161108,000000,9.6,9.6,9.32,9.3519,49576,0
+UNL.US,D,20161109,000000,9.17,9.63,9.1379,9.51,11100,0
+UNL.US,D,20161110,000000,9.3,9.42,9.28,9.42,2940,0
+UNL.US,D,20161111,000000,9.53,9.623,9.51,9.51,4571,0
+UNL.US,D,20161114,000000,10.07,10.07,9.73,9.77,1894,0
+UNL.US,D,20161115,000000,9.81,9.81,9.65,9.66,46251,0
+UNL.US,D,20161116,000000,9.72,9.74,9.72,9.74,1717,0
+UNL.US,D,20161117,000000,9.64,9.699,9.64,9.65,1662,0
+UNL.US,D,20161118,000000,9.89,9.89,9.8525,9.8806,2971,0
+UNL.US,D,20161121,000000,10.09,10.11,10.0877,10.11,3540,0
+UNL.US,D,20161122,000000,10.06,10.16,10.02,10.03,7278,0
+UNL.US,D,20161123,000000,10.16,10.33,10.16,10.33,9716,0
+UNL.US,D,20161125,000000,9.9471,10.49,9.9471,10.49,3156,0
+UNL.US,D,20161128,000000,10.71,10.76,9.64,10.7488,10864,0
+UNL.US,D,20161129,000000,10.75,10.76,10.6481,10.7,12561,0
+UNL.US,D,20161130,000000,10.6917,10.71,10.63,10.63,6922,0
+UNL.US,D,20161201,000000,10.83,10.99,10.83,10.99,40087,0
+UNL.US,D,20161202,000000,10.94,10.98,10.77,10.89,37415,0
+UNL.US,D,20161205,000000,11.2,11.3,10.43,11.16,32733,0
+UNL.US,D,20161206,000000,11.15,11.35,9.801,11.2118,16306,0
+UNL.US,D,20161207,000000,11.36,11.4499,11.03,11.0499,21796,0
+UNL.US,D,20161208,000000,11.1967,11.3786,11.16,11.3786,3263,0
+UNL.US,D,20161209,000000,11.4206,11.4206,11.25,11.39,8737,0
+UNL.US,D,20161212,000000,11.12,11.18,11.0161,11.07,12913,0
+UNL.US,D,20161213,000000,11.09,11.1375,11.05,11.058,4377,0
+UNL.US,D,20161214,000000,11.03,11.27,11.03,11.26,929,0
+UNL.US,D,20161215,000000,10.9381,11.38,10.9381,11.1212,18531,0
+UNL.US,D,20161216,000000,10.9,11.05,10.9,11.05,5800,0
+UNL.US,D,20161219,000000,11.1,11.21,11.09,11.12,18585,0
+UNL.US,D,20161220,000000,10.82,10.82,10.681,10.75,19974,0
+UNL.US,D,20161221,000000,11.07,11.31,11,11.31,20659,0
+UNL.US,D,20161222,000000,11.2,11.32,11.1,11.1,2190,0
+UNL.US,D,20161223,000000,11.32,11.54,11.32,11.45,7648,0
+UNL.US,D,20161227,000000,11.55,11.6814,11.55,11.63,9719,0
+UNL.US,D,20161228,000000,10.5058,11.93,10.5058,11.85,20009,0
+UNL.US,D,20161229,000000,11.861,11.865,11.7901,11.85,4816,0
+UNL.US,D,20161230,000000,11.82,11.82,11.571,11.69,14770,0
+UNL.US,D,20170103,000000,11.6,11.61,10.76,10.9,18250,0
+UNL.US,D,20170104,000000,10.81,10.82,10.5715,10.6,11478,0
+UNL.US,D,20170105,000000,10.5,10.83,10.4,10.81,8203,0
+UNL.US,D,20170106,000000,10.86,10.9,10.78,10.78,3062,0
+UNL.US,D,20170109,000000,10.42,10.681,10.3,10.36,27660,0
+UNL.US,D,20170110,000000,10.7,10.89,10.7,10.85,82147,0
+UNL.US,D,20170111,000000,10.94,10.94,10.74,10.9,60141,0
+UNL.US,D,20170112,000000,11.1821,11.2202,11.0801,11.0801,18826,0
+UNL.US,D,20170113,000000,11.2899,11.29,11.1301,11.27,10106,0
+UNL.US,D,20170117,000000,11.3,11.3505,11.2826,11.29,5243,0
+UNL.US,D,20170118,000000,11.05,11.1267,11.05,11.05,2085,0
+UNL.US,D,20170119,000000,10.945,11.276,10.945,11.1792,28134,0
+UNL.US,D,20170120,000000,11.11,11.13,10.82,10.82,20293,0
+UNL.US,D,20170123,000000,10.8452,11.03,10.8432,11.03,3820,0
+UNL.US,D,20170124,000000,11.13,11.1386,11.1,11.1205,1440,0
+UNL.US,D,20170125,000000,11.19,11.289,11.1743,11.25,27430,0
+UNL.US,D,20170126,000000,11.5616,11.5775,11.317,11.33,18357,0
+UNL.US,D,20170127,000000,11.19,11.3109,11.185,11.3109,2849,0
+UNL.US,D,20170130,000000,11.0287,11.07,10.9821,11.01,2596,0
+UNL.US,D,20170131,000000,10.76,10.8082,10.75,10.8,9746,0
+UNL.US,D,20170201,000000,10.85,10.87,10.8326,10.8326,11553,0
+UNL.US,D,20170202,000000,10.7718,10.99,10.7412,10.99,5442,0
+UNL.US,D,20170203,000000,10.65,10.68,10.59,10.6,10086,0
+UNL.US,D,20170206,000000,10.15,10.67,10.15,10.62,5471,0
+UNL.US,D,20170207,000000,10.85,10.88,10.85,10.88,3273,0
+UNL.US,D,20170208,000000,10.87,10.97,10.87,10.96,4996,0
+UNL.US,D,20170209,000000,11.058,11.058,10.89,10.91,11267,0
+UNL.US,D,20170210,000000,10.7148,10.78,10.7,10.77,14478,0
+UNL.US,D,20170213,000000,10.68,10.7,10.52,10.54,15283,0
+UNL.US,D,20170214,000000,10.48,10.5086,10.4,10.5,3605,0
+UNL.US,D,20170215,000000,10.58,10.58,10.46,10.5,5617,0
+UNL.US,D,20170216,000000,10.41,10.46,10.25,10.26,21004,0
+UNL.US,D,20170217,000000,10.25,10.28,10.1893,10.22,7677,0
+UNL.US,D,20170221,000000,10.11,10.11,9.53,9.56,474686,0
+UNL.US,D,20170222,000000,9.32,9.66,9.32,9.54,6153,0
+UNL.US,D,20170223,000000,9.75,9.75,9.54,9.56,26432,0
+UNL.US,D,20170224,000000,9.6189,9.7479,9.6,9.72,2715,0
+UNL.US,D,20170227,000000,9.47,9.5172,9.4601,9.5172,1122,0
+UNL.US,D,20170228,000000,9.666,9.81,9.666,9.78,13374,0
+UNL.US,D,20170301,000000,9.97,9.97,9.891,9.94,18516,0
+UNL.US,D,20170302,000000,9.94,10.01,9.88,10.01,13923,0
+UNL.US,D,20170303,000000,9.98,10.0529,9.955,10.03,968,0
+UNL.US,D,20170306,000000,10.3,10.32,10.04,10.04,10420,0
+UNL.US,D,20170307,000000,10.06,10.0699,10.05,10.05,638,0
+UNL.US,D,20170308,000000,10.2171,10.2251,10.11,10.14,5306,0
+UNL.US,D,20170309,000000,10.43,10.43,10.23,10.28,11020,0
+UNL.US,D,20170310,000000,10.31,10.4,10.29,10.4,1821,0
+UNL.US,D,20170313,000000,10.41,10.42,10.31,10.31,5882,0
+UNL.US,D,20170314,000000,10.17,10.1793,10.08,10.1,7515,0
+UNL.US,D,20170315,000000,10.47,10.47,10.12,10.12,16495,0
+UNL.US,D,20170316,000000,10.0119,10.145,10.0119,10.07,2378,0
+UNL.US,D,20170317,000000,10.11,10.1469,10.11,10.13,1100,0
+UNL.US,D,20170320,000000,10.3,10.41,10.3,10.41,4232,0
+UNL.US,D,20170321,000000,10.52,10.52,10.47,10.47,13092,0
+UNL.US,D,20170322,000000,10.4586,10.4586,10.35,10.35,1507,0
+UNL.US,D,20170323,000000,10.39,10.52,10.37,10.49,25603,0
+UNL.US,D,20170324,000000,10.56,10.565,10.56,10.56,1907,0
+UNL.US,D,20170327,000000,10.95,10.95,10.52,10.52,7244,0
+UNL.US,D,20170328,000000,10.5748,10.61,10.57,10.6,1973,0
+UNL.US,D,20170329,000000,10.74,10.8031,10.73,10.73,5751,0
+UNL.US,D,20170330,000000,9.8,10.749,9.8,10.63,11357,0
+UNL.US,D,20170331,000000,10.65,10.66,10.61,10.61,5886,0
+UNL.US,D,20170403,000000,10.54,10.57,10.54,10.56,4477,0
+UNL.US,D,20170404,000000,10.62,10.97,10.62,10.93,28731,0
+UNL.US,D,20170405,000000,11.05,11.07,10.91,10.94,17085,0
+UNL.US,D,20170406,000000,10.93,11.093,10.93,11.09,14195,0
+UNL.US,D,20170407,000000,11.0251,11.04,10.9068,10.93,38621,0
+UNL.US,D,20170410,000000,10.93,10.93,10.88,10.9,8516,0
+UNL.US,D,20170411,000000,10.6804,10.73,10.6804,10.73,1623,0
+UNL.US,D,20170412,000000,10.7401,10.78,10.7401,10.78,874,0
+UNL.US,D,20170413,000000,10.62,10.9,10.62,10.87,9262,0
+UNL.US,D,20170417,000000,10.16,10.91,10.16,10.8,12396,0
+UNL.US,D,20170418,000000,10.7799,10.7799,10.7,10.74,1436,0
+UNL.US,D,20170419,000000,10.79,10.8511,10.79,10.8511,628,0
+UNL.US,D,20170420,000000,10.8,10.8,10.7201,10.731,2392,0
+UNL.US,D,20170421,000000,10.81,10.81,10.61,10.68,4069,0
+UNL.US,D,20170424,000000,10.33,10.65,10.33,10.6,4204,0
+UNL.US,D,20170425,000000,10.29,10.6,10.29,10.6,1915,0
+UNL.US,D,20170426,000000,10.7,10.83,10.7,10.83,1693,0
+UNL.US,D,20170427,000000,10.721,10.75,10.721,10.75,2815,0
+UNL.US,D,20170428,000000,10.84,10.85,10.84,10.8401,3921,0
+UNL.US,D,20170501,000000,10.65,10.79,10.65,10.6545,4243,0
+UNL.US,D,20170502,000000,10.56,10.74,10.56,10.56,1891,0
+UNL.US,D,20170503,000000,10.6529,10.6817,10.63,10.6817,3301,0
+UNL.US,D,20170504,000000,10.601,10.601,10.601,10.601,131,0
+UNL.US,D,20170505,000000,10.76,10.8157,10.76,10.81,3151,0
+UNL.US,D,20170508,000000,10.49,10.6,10.49,10.6,1045,0
+UNL.US,D,20170509,000000,10.59,10.74,10.59,10.74,816,0
+UNL.US,D,20170510,000000,10.86,11,10.8545,10.8545,20991,0
+UNL.US,D,20170511,000000,10.974,11.09,10.974,11.07,3395,0
+UNL.US,D,20170512,000000,11.04,11.1511,11.04,11.11,24619,0
+UNL.US,D,20170515,000000,11.037,11.037,10.9901,10.9901,350,0
+UNL.US,D,20170516,000000,10.8048,10.8348,10.7228,10.733,2411,0
+UNL.US,D,20170518,000000,11.21,11.27,10.7,10.7,4642,0
+UNL.US,D,20170519,000000,10.877,10.9,10.8699,10.87,4354,0
+UNL.US,D,20170522,000000,11.02,11.03,11.02,11.03,1901,0
+UNL.US,D,20170523,000000,10.94,10.96,10.78,10.78,2161,0
+UNL.US,D,20170524,000000,10.82,10.82,10.74,10.74,5834,0
+UNL.US,D,20170525,000000,10.74,10.74,10.63,10.73,8025,0
+UNL.US,D,20170526,000000,10.66,10.76,10.66,10.76,506,0
+UNL.US,D,20170530,000000,10.43,10.43,10.42,10.42,548,0
+UNL.US,D,20170531,000000,10.2,10.24,10.2,10.24,3457,0
+UNL.US,D,20170601,000000,10.09,10.16,10.02,10.16,3801,0
+UNL.US,D,20170602,000000,10.06,10.079,10.06,10.079,1479,0
+UNL.US,D,20170605,000000,9.99,10.0507,9.96,9.96,2290,0
+UNL.US,D,20170606,000000,10.1152,10.13,10.115,10.13,1388,0
+UNL.US,D,20170607,000000,10.16,10.16,10.09,10.0986,14316,0
+UNL.US,D,20170608,000000,10.061,10.102,9.9703,10.1,26667,0
+UNL.US,D,20170609,000000,10.14,10.154,10.12,10.12,882,0
+UNL.US,D,20170612,000000,10.131,10.131,10.04,10.04,2533,0
+UNL.US,D,20170613,000000,10,10,9.9041,9.91,1442,0
+UNL.US,D,20170614,000000,9.831,9.9001,9.831,9.84,4432,0
+UNL.US,D,20170615,000000,9.84,10.11,9.84,10.0801,23503,0
+UNL.US,D,20170616,000000,10.2,10.2,10.02,10.02,1827,0
+UNL.US,D,20170619,000000,9.76,9.766,9.72,9.72,4244,0
+UNL.US,D,20170620,000000,9.71,9.79,9.71,9.75,13263,0
+UNL.US,D,20170621,000000,9.83,9.84,9.76,9.76,2891,0
+UNL.US,D,20170622,000000,9.8,9.82,9.75,9.75,1097,0
+UNL.US,D,20170623,000000,9.15,9.8519,9.15,9.82,1877,0
+UNL.US,D,20170626,000000,9.99,10.08,9.99,10.08,14665,0
+UNL.US,D,20170627,000000,10.03,10.1,10.03,10.08,6357,0
+UNL.US,D,20170628,000000,10.22,10.22,10.09,10.09,3095,0
+UNL.US,D,20170629,000000,10.09,10.18,10.09,10.1158,2457,0
+UNL.US,D,20170630,000000,9.9399,9.9642,9.8614,9.96,3666,0
+UNL.US,D,20170703,000000,9.87,10.02,9.87,10.02,1359,0
+UNL.US,D,20170705,000000,9.6963,9.6963,9.54,9.56,37597,0
+UNL.US,D,20170706,000000,9.57,9.67,9.57,9.67,1022,0
+UNL.US,D,20170707,000000,9.74,9.74,9.6665,9.6699,1091,0
+UNL.US,D,20170710,000000,9.73,9.79,9.73,9.79,2728,0
+UNL.US,D,20170711,000000,9.92,10.05,9.92,10.05,1626,0
+UNL.US,D,20170712,000000,9.94,9.94,9.87,9.93,1219,0
+UNL.US,D,20170713,000000,9.9943,9.9943,9.93,9.94,2423,0
+UNL.US,D,20170714,000000,9.945,9.9624,9.93,9.93,2144,0
+UNL.US,D,20170717,000000,10.02,10.02,9.971,10,1935,0
+UNL.US,D,20170718,000000,10.1,10.115,10.1,10.115,559,0
+UNL.US,D,20170719,000000,10.1301,10.1301,10.1,10.1,810,0
+UNL.US,D,20170720,000000,10.14,10.18,10.05,10.05,27492,0
+UNL.US,D,20170721,000000,10.0199,10.0199,9.9,9.9,825,0
+UNL.US,D,20170724,000000,9.71,9.87,9.71,9.71,26106,0
+UNL.US,D,20170725,000000,9.8032,9.8032,9.8032,9.8032,140,0
+UNL.US,D,20170727,000000,9.9031,9.91,9.89,9.91,3999,0
+UNL.US,D,20170728,000000,9.84,9.9157,9.84,9.86,2740,0
+UNL.US,D,20170731,000000,10.02,10.02,9.5299,9.627,14583,0
+UNL.US,D,20170801,000000,9.52,9.59,9.52,9.59,3851,0
+UNL.US,D,20170802,000000,9.61,9.6101,9.6,9.6,16210,0
+UNL.US,D,20170803,000000,9.7,9.7,9.58,9.58,1438,0
+UNL.US,D,20170804,000000,9.5889,9.59,9.55,9.57,2672,0
+UNL.US,D,20170807,000000,9.61,9.63,9.5954,9.5954,1023,0
+UNL.US,D,20170808,000000,9.51,9.64,9.51,9.6301,910,0
+UNL.US,D,20170809,000000,9.63,9.81,9.63,9.75,3439,0
+UNL.US,D,20170810,000000,9.82,9.99,9.81,9.95,10549,0
+UNL.US,D,20170811,000000,9.9616,9.9616,9.95,9.95,1695,0
+UNL.US,D,20170814,000000,9.9586,9.9586,9.89,9.89,726,0
+UNL.US,D,20170815,000000,9.9,9.92,9.85,9.85,9239,0
+UNL.US,D,20170816,000000,9.81,9.823,9.79,9.79,1220,0
+UNL.US,D,20170817,000000,9.8548,9.8621,9.83,9.83,4488,0
+UNL.US,D,20170818,000000,9.84,9.84,9.81,9.82,1405,0
+UNL.US,D,20170821,000000,9.88,9.99,9.88,9.95,3638,0
+UNL.US,D,20170822,000000,9.93,9.93,9.88,9.88,761,0
+UNL.US,D,20170823,000000,9.89,9.89,9.89,9.89,100,0
+UNL.US,D,20170824,000000,9.92,9.96,9.89,9.91,3196,0
+UNL.US,D,20170825,000000,9.808,9.82,9.808,9.82,1287,0
+UNL.US,D,20170828,000000,9.87,9.88,9.81,9.88,517,0
+UNL.US,D,20170829,000000,9.89,9.95,9.89,9.95,805,0
+UNL.US,D,20170831,000000,10,10.02,10,10.0007,2211,0
+UNL.US,D,20170901,000000,10,10.13,10,10.1,7394,0
+UNL.US,D,20170905,000000,9.942,9.9499,9.92,9.94,1415,0
+UNL.US,D,20170906,000000,10,10.02,10,10.02,2968,0
+UNL.US,D,20170908,000000,9.89,9.89,9.82,9.85,3383,0
+UNL.US,D,20170911,000000,9.92,9.97,9.92,9.9514,2387,0
+UNL.US,D,20170912,000000,10.12,10.12,10.06,10.06,1999,0
+UNL.US,D,20170913,000000,10.16,10.19,10.16,10.19,690,0
+UNL.US,D,20170914,000000,10.13,10.18,10.13,10.13,3562,0
+UNL.US,D,20170915,000000,10.07,10.1108,10.07,10.1108,1144,0
+UNL.US,D,20170918,000000,10.19,10.28,10.19,10.27,2083,0
+UNL.US,D,20170919,000000,10.239,10.239,10.23,10.23,1057,0
+UNL.US,D,20170920,000000,10.235,10.27,10.19,10.205,4129,0
+UNL.US,D,20170921,000000,10.0847,10.0847,9.9624,9.971,5838,0
+UNL.US,D,20170922,000000,10,10.012,9.99,9.99,987,0
+UNL.US,D,20170925,000000,9.95,9.9568,9.95,9.9568,607,0
+UNL.US,D,20170926,000000,9.95,9.9535,9.9418,9.9418,1407,0
+UNL.US,D,20170929,000000,9.9,10.02,9.9,9.98,3513,0
+UNL.US,D,20171002,000000,9.95,9.95,9.77,9.8584,2769,0
+UNL.US,D,20171003,000000,9.82,9.83,9.82,9.83,1105,0
+UNL.US,D,20171004,000000,10,10,9.911,9.92,40535,0
+UNL.US,D,20171005,000000,9.999,9.999,9.94,9.94,3695,0
+UNL.US,D,20171006,000000,9.7879,9.81,9.7879,9.81,417,0
+UNL.US,D,20171009,000000,9.763,9.763,9.763,9.763,245,0
+UNL.US,D,20171010,000000,9.861,9.8712,9.85,9.85,3981,0
+UNL.US,D,20171011,000000,9.91,9.96,9.91,9.96,977,0
+UNL.US,D,20171013,000000,10.0501,10.0713,10.03,10.0713,1254,0
+UNL.US,D,20171016,000000,9.94,9.94,9.936,9.936,242,0
+UNL.US,D,20171017,000000,10.06,10.095,9.95,9.95,3102,0
+UNL.US,D,20171018,000000,9.922,9.955,9.92,9.94,4265,0
+UNL.US,D,20171020,000000,9.9997,10.03,9.98,10.03,7535,0
+UNL.US,D,20171023,000000,10.1192,10.1192,10.1192,10.1192,721,0
+UNL.US,D,20171024,000000,10.07,10.07,10.0587,10.0587,3073,0
+UNL.US,D,20171025,000000,10.015,10.015,10.015,10.015,255,0
+UNL.US,D,20171026,000000,9.91,9.945,9.894,9.92,49635,0
+UNL.US,D,20171027,000000,9.79,9.79,9.75,9.76,1576,0
+UNL.US,D,20171030,000000,9.79,9.805,9.79,9.805,896,0
+UNL.US,D,20171031,000000,9.65,9.65,9.63,9.63,1330,0
+UNL.US,D,20171101,000000,9.45,9.59,9.45,9.56,16410,0
+UNL.US,D,20171102,000000,9.65,9.72,9.65,9.65,3281,0
+UNL.US,D,20171103,000000,9.72,9.78,9.72,9.761,4081,0
+UNL.US,D,20171106,000000,9.98,10.01,9.93,9.93,4545,0
+UNL.US,D,20171107,000000,10.041,10.08,10.03,10.08,1705,0
+UNL.US,D,20171108,000000,10.08,10.091,10.04,10.04,4272,0
+UNL.US,D,20171109,000000,10.1,10.14,10.08,10.12,12131,0
+UNL.US,D,20171110,000000,10.13,10.15,10.1185,10.15,7686,0
+UNL.US,D,20171113,000000,10.15,10.15,10.15,10.15,944,0
+UNL.US,D,20171114,000000,9.9,9.945,9.9,9.945,1740,0
+UNL.US,D,20171115,000000,10.011,10.02,9.91,9.91,1363,0
+UNL.US,D,20171116,000000,9.934,9.94,9.91,9.91,8329,0
+UNL.US,D,20171117,000000,9.97,10.04,9.96,10.01,23835,0
+UNL.US,D,20171120,000000,9.95,9.95,9.934,9.934,1400,0
+UNL.US,D,20171121,000000,9.92,9.94,9.89,9.89,3360,0
+UNL.US,D,20171122,000000,9.8,9.8299,9.8,9.8,652,0
+UNL.US,D,20171124,000000,9.67,9.67,9.47,9.52,4717,0
+UNL.US,D,20171127,000000,9.66,9.69,9.6395,9.69,8552,0
+UNL.US,D,20171128,000000,9.8004,9.9,9.7994,9.89,1341,0
+UNL.US,D,20171129,000000,10,10,9.9,9.9433,3877,0
+UNL.US,D,20171130,000000,9.95,9.95,9.68,9.69,21975,0
+UNL.US,D,20171201,000000,9.79,9.79,9.71,9.71,205,0
+UNL.US,D,20171204,000000,9.63,9.63,9.5279,9.559,3316,0
+UNL.US,D,20171205,000000,9.38,9.43,9.3612,9.43,5138,0
+UNL.US,D,20171206,000000,9.4425,9.4425,9.4085,9.4376,1405,0
+UNL.US,D,20171207,000000,9.3,9.3,9.144,9.15,19461,0
+UNL.US,D,20171208,000000,9.15,9.16,9.11,9.13,1581,0
+UNL.US,D,20171211,000000,8.9,9.23,8.9,9.229,1879,0
+UNL.US,D,20171212,000000,8.9,8.9,8.844,8.861,11766,0
+UNL.US,D,20171213,000000,8.7853,8.9744,8.7853,8.8895,6532,0
+UNL.US,D,20171214,000000,8.86,8.89,8.86,8.89,4036,0
+UNL.US,D,20171215,000000,8.88,8.88,8.63,8.73,5688,0
+UNL.US,D,20171218,000000,9,9,8.88,8.88,5157,0
+UNL.US,D,20171219,000000,8.92,8.9201,8.85,8.85,4580,0
+UNL.US,D,20171220,000000,8.8,8.8,8.63,8.67,12334,0
+UNL.US,D,20171221,000000,8.67,8.67,8.54,8.55,8211,0
+UNL.US,D,20171222,000000,8.58,8.68,8.58,8.67,6617,0
+UNL.US,D,20171226,000000,8.74,8.7513,8.7,8.7,1748,0
+UNL.US,D,20171227,000000,8.86,8.93,8.86,8.9,4234,0
+UNL.US,D,20171228,000000,9.08,9.2,9.08,9.15,14722,0
+UNL.US,D,20171229,000000,9.34,9.34,9.17,9.1797,14728,0
+UNL.US,D,20180102,000000,9.3,9.4,8.908,9.369,8183,0
+UNL.US,D,20180103,000000,9.38,9.38,9.2153,9.3,16954,0
+UNL.US,D,20180104,000000,9.3,9.31,9.0746,9.0746,4279,0
+UNL.US,D,20180105,000000,8.89,8.979,8.89,8.9501,10981,0
+UNL.US,D,20180108,000000,8.98,9.01,8.9361,9.01,1160,0
+UNL.US,D,20180109,000000,9.2,9.22,9.2,9.2,2843,0
+UNL.US,D,20180110,000000,9.05,9.155,9.05,9.121,1935,0
+UNL.US,D,20180111,000000,9.33,9.33,9.22,9.3,2554,0
+UNL.US,D,20180112,000000,9.36,9.3901,9.3,9.382,11568,0
+UNL.US,D,20180116,000000,9.33,9.39,9.29,9.345,1951,0
+UNL.US,D,20180117,000000,9.43,9.455,9.4,9.455,988,0
+UNL.US,D,20180118,000000,9.35,9.435,9.35,9.435,652,0
+UNL.US,D,20180119,000000,9.4255,9.4723,9.4255,9.4723,3070,0
+UNL.US,D,20180122,000000,9.35,9.41,9.35,9.41,338,0
+UNL.US,D,20180123,000000,9.5,9.63,9.5,9.59,31158,0
+UNL.US,D,20180124,000000,9.61,9.65,9.56,9.6,10695,0
+UNL.US,D,20180125,000000,9.64,9.7176,9.4,9.695,25550,0
+UNL.US,D,20180126,000000,9.7761,9.81,9.77,9.77,5698,0
+UNL.US,D,20180129,000000,9.69,9.84,9.69,9.84,7878,0
+UNL.US,D,20180130,000000,9.85,9.93,9.83,9.84,8050,0
+UNL.US,D,20180131,000000,9.73,9.73,9.5801,9.62,10456,0
+UNL.US,D,20180201,000000,9.42,9.52,9.4,9.52,18721,0
+UNL.US,D,20180202,000000,9.38,9.48,9.38,9.471,6316,0
+UNL.US,D,20180205,000000,9.42,9.42,9.24,9.251,12581,0
+UNL.US,D,20180206,000000,9.16,9.29,9.16,9.29,11546,0
+UNL.US,D,20180207,000000,9.16,9.18,9.145,9.18,2058,0
+UNL.US,D,20180208,000000,9.19,9.19,9.15,9.15,1299,0
+UNL.US,D,20180209,000000,9.06,9.06,8.89,8.948,5637,0
+UNL.US,D,20180212,000000,8.85,8.93,8.85,8.93,5837,0
+UNL.US,D,20180213,000000,9.04,9.04,9.0099,9.025,4332,0
+UNL.US,D,20180214,000000,9,9.03,9,9,796,0
+UNL.US,D,20180215,000000,8.92,8.98,8.92,8.98,1611,0
+UNL.US,D,20180220,000000,9.0738,9.0761,9.07,9.07,1718,0
+UNL.US,D,20180221,000000,9.15,9.15,9.1104,9.13,832,0
+UNL.US,D,20180222,000000,9.13,9.13,9.07,9.1,1239,0
+UNL.US,D,20180223,000000,9.04,9.071,9.04,9.071,786,0
+UNL.US,D,20180226,000000,9.07,9.102,9.07,9.102,376,0
+UNL.US,D,20180227,000000,9.13,9.141,9.13,9.141,792,0
+UNL.US,D,20180301,000000,9.205,9.2138,9.2,9.2,15917,0
+UNL.US,D,20180302,000000,9.13,9.2052,9.13,9.2052,1547,0
+UNL.US,D,20180305,000000,9.2395,9.2395,9.2395,9.2395,438,0
+UNL.US,D,20180306,000000,9.29,9.32,9.29,9.32,4775,0
+UNL.US,D,20180307,000000,9.44,9.44,9.44,9.44,565,0
+UNL.US,D,20180308,000000,9.345,9.395,9.345,9.395,1586,0
+UNL.US,D,20180309,000000,9.33,9.335,9.29,9.29,1552,0
+UNL.US,D,20180312,000000,9.46,9.4674,9.44,9.44,1642,0
+UNL.US,D,20180313,000000,9.44,9.45,9.44,9.4446,2817,0
+UNL.US,D,20180314,000000,9.3378,9.36,9.3378,9.36,739,0
+UNL.US,D,20180315,000000,9.2532,9.2532,9.215,9.23,1218,0
+UNL.US,D,20180316,000000,9.201,9.225,9.201,9.225,1081,0
+UNL.US,D,20180319,000000,9.17,9.2,9.1601,9.2,3559,0
+UNL.US,D,20180320,000000,9.2,9.23,9.2,9.23,1919,0
+UNL.US,D,20180321,000000,9.1821,9.1821,9.1821,9.1821,471,0
+UNL.US,D,20180322,000000,9.08,9.09,9.08,9.09,2122,0
+UNL.US,D,20180323,000000,9.03,9.08,9.03,9.055,21003,0
+UNL.US,D,20180326,000000,8.72,9.13,8.72,9.12,39944,0
+UNL.US,D,20180327,000000,9.14,9.211,9.13,9.21,104395,0
+UNL.US,D,20180328,000000,9.17,9.19,9.16,9.19,4003,0
+UNL.US,D,20180329,000000,9.3,9.34,9.22,9.22,31432,0
+UNL.US,D,20180402,000000,9.19,9.19,9.06,9.09,1226,0
+UNL.US,D,20180403,000000,9.1801,9.23,9.175,9.22,25253,0
+UNL.US,D,20180404,000000,9.21,9.31,9.21,9.24,16774,0
+UNL.US,D,20180406,000000,9.23,9.24,9.18,9.18,4053,0
+UNL.US,D,20180409,000000,9.1,9.17,9.1,9.1601,6699,0
+UNL.US,D,20180410,000000,9.08,9.0896,9.06,9.06,7458,0
+UNL.US,D,20180411,000000,9.12,9.1278,9.12,9.12,567,0
+UNL.US,D,20180412,000000,9.11,9.13,9.11,9.12,3979,0
+UNL.US,D,20180413,000000,9.23,9.29,9.19,9.29,5279,0
+UNL.US,D,20180416,000000,9.29,9.29,9.2674,9.2674,421,0
+UNL.US,D,20180417,000000,9.26,9.27,9.23,9.23,2352,0
+UNL.US,D,20180418,000000,9.3274,9.3274,9.3274,9.3274,279,0
+UNL.US,D,20180419,000000,9.12,9.12,9.1018,9.1018,728,0
+UNL.US,D,20180420,000000,9.07,9.15,9.07,9.13,25517,0
+UNL.US,D,20180423,000000,9.18,9.18,9.18,9.18,413,0
+UNL.US,D,20180425,000000,9.2,9.23,9.2,9.23,2982,0
+UNL.US,D,20180426,000000,9.3,9.3,9.25,9.25,1926,0
+UNL.US,D,20180430,000000,9.031,9.13,9.031,9.1032,7667,0
+UNL.US,D,20180501,000000,9.2,9.2,9.15,9.15,253,0
+UNL.US,D,20180503,000000,9,9,8.96,8.96,1061,0
+UNL.US,D,20180507,000000,8.9712,8.9712,8.9712,8.9712,990,0
+UNL.US,D,20180508,000000,8.9267,8.9267,8.9,8.9069,495,0
+UNL.US,D,20180509,000000,8.98,8.98,8.931,8.943,563,0
+UNL.US,D,20180510,000000,9.14,9.14,9.12,9.12,1375,0
+UNL.US,D,20180511,000000,9.16,9.16,9.15,9.16,1023,0
+UNL.US,D,20180514,000000,9.09,9.23,9.09,9.21,3130,0
+UNL.US,D,20180515,000000,9.24,9.24,9.2,9.2,713,0
+UNL.US,D,20180516,000000,9.19,9.191,9.18,9.18,851,0
+UNL.US,D,20180517,000000,9.25,9.29,9.25,9.27,2425,0
+UNL.US,D,20180518,000000,9.31,9.36,9.29,9.29,1783,0
+UNL.US,D,20180521,000000,9.29,9.2974,9.27,9.27,1274,0
+UNL.US,D,20180522,000000,9.33,9.483,9.33,9.43,6481,0
+UNL.US,D,20180523,000000,9.5,9.5491,9.5,9.53,9248,0
+UNL.US,D,20180524,000000,9.6,9.6,9.56,9.57,1435,0
+UNL.US,D,20180525,000000,9.6,9.6,9.55,9.56,1431,0
+UNL.US,D,20180529,000000,9.4292,9.4292,9.35,9.4,7779,0
+UNL.US,D,20180530,000000,9.37,9.38,9.37,9.38,543,0
+UNL.US,D,20180531,000000,9.55,9.6,9.5,9.515,24483,0
+UNL.US,D,20180601,000000,9.53,9.53,9.53,9.53,286,0
+UNL.US,D,20180604,000000,9.53,9.53,9.52,9.52,7206,0
+UNL.US,D,20180605,000000,9.405,9.42,9.405,9.4185,11367,0
+UNL.US,D,20180606,000000,9.385,9.385,9.385,9.385,206,0
+UNL.US,D,20180607,000000,9.53,9.53,9.5,9.5,3770,0
+UNL.US,D,20180608,000000,9.41,9.44,9.39,9.44,8518,0
+UNL.US,D,20180611,000000,9.53,9.539,9.48,9.48,1664,0
+UNL.US,D,20180612,000000,9.496,9.496,9.46,9.46,1378,0
+UNL.US,D,20180614,000000,8.71,9.56,8.71,9.53,4065,0
+UNL.US,D,20180615,000000,9.65,9.7,9.65,9.6999,2976,0
+UNL.US,D,20180618,000000,9.5765,9.5765,9.5765,9.5765,497,0
+UNL.US,D,20180619,000000,9.431,9.431,9.431,9.431,343,0
+UNL.US,D,20180620,000000,9.57,9.573,9.569,9.573,2195,0
+UNL.US,D,20180621,000000,9.5476,9.57,9.5476,9.57,2100,0
+UNL.US,D,20180625,000000,9.46,9.46,9.4301,9.4301,1620,0
+UNL.US,D,20180626,000000,9.4566,9.46,9.4566,9.46,1057,0
+UNL.US,D,20180627,000000,9.58,9.5836,9.57,9.57,2835,0
+UNL.US,D,20180628,000000,9.65,9.65,9.5624,9.5624,2003,0
+UNL.US,D,20180702,000000,9.311,9.35,9.311,9.35,2674,0
+UNL.US,D,20180705,000000,9.2,9.334,9.2,9.299,3124,0
+UNL.US,D,20180706,000000,9.31,9.31,9.31,9.31,358,0
+UNL.US,D,20180709,000000,9.271,9.2735,9.25,9.267,7054,0
+UNL.US,D,20180710,000000,9.1638,9.1728,9.1638,9.1728,1159,0
+UNL.US,D,20180711,000000,9.2,9.2,9.2,9.2,144,0
+UNL.US,D,20180712,000000,9.2,9.2,9.2,9.2,360,0
+UNL.US,D,20180713,000000,9.1199,9.1199,9.1199,9.1199,2080,0
+UNL.US,D,20180716,000000,9.0996,9.0996,9.0996,9.0996,182,0
+UNL.US,D,20180717,000000,9.13,9.13,9.0173,9.0173,1228,0
+UNL.US,D,20180718,000000,9,9,9,9,732,0
+UNL.US,D,20180719,000000,9.0899,9.0899,9.0799,9.0799,2283,0
+UNL.US,D,20180723,000000,9,9.01,9,9.01,522,0
+UNL.US,D,20180724,000000,8.96,9.01,8.96,9.01,577,0
+UNL.US,D,20180725,000000,9.14,9.15,9.1371,9.1371,912,0
+UNL.US,D,20180726,000000,9.1468,9.1468,9.1468,9.1468,1165,0
+UNL.US,D,20180727,000000,9.185,9.1981,9.1701,9.196,6776,0
+UNL.US,D,20180730,000000,9.2499,9.2499,9.2499,9.2499,1020,0
+UNL.US,D,20180731,000000,9.2554,9.2554,9.1662,9.1662,2542,0
+UNL.US,D,20180802,000000,9.07,9.208,9.07,9.208,1510,0
+UNL.US,D,20180803,000000,9.281,9.281,9.281,9.281,149,0
+UNL.US,D,20180806,000000,9.31,9.31,9.31,9.31,195,0
+UNL.US,D,20180807,000000,9.31,9.4,9.31,9.4,913,0
+UNL.US,D,20180808,000000,9.505,9.54,9.505,9.54,920,0
+UNL.US,D,20180810,000000,9.52,9.52,9.52,9.52,533,0
+UNL.US,D,20180813,000000,9.53,9.53,9.511,9.511,293,0
+UNL.US,D,20180814,000000,9.52,9.61,9.52,9.595,3126,0
+UNL.US,D,20180815,000000,9.55,9.551,9.55,9.551,894,0
+UNL.US,D,20180816,000000,9.51,9.51,9.51,9.51,164,0
+UNL.US,D,20180817,000000,9.581,9.59,9.581,9.59,513,0
+UNL.US,D,20180821,000000,9.55,9.59,9.55,9.59,2667,0
+UNL.US,D,20180823,000000,9.575,9.595,9.575,9.595,859,0
+UNL.US,D,20180824,000000,9.5,9.5,9.5,9.5,469,0
+UNL.US,D,20180827,000000,9.49,9.49,9.369,9.369,765,0
+UNL.US,D,20180829,000000,9.27,9.34,9.27,9.34,1541,0
+UNL.US,D,20180830,000000,9.329,9.329,9.31,9.317,429,0
+UNL.US,D,20180905,000000,9.2171,9.2171,9.2171,9.2171,206,0
+UNL.US,D,20180906,000000,9.1356,9.1356,9.1356,9.1356,124,0
+UNL.US,D,20180907,000000,9.09,9.09,9.09,9.09,1013,0
+UNL.US,D,20180910,000000,9.05,9.1333,9.05,9.12,5054,0
+UNL.US,D,20180911,000000,9.1366,9.1366,9.1366,9.1366,259,0
+UNL.US,D,20180913,000000,9.1521,9.1521,9.1521,9.1521,412,0
+UNL.US,D,20180914,000000,9.041,9.041,9.03,9.0375,1008,0
+UNL.US,D,20180917,000000,9.1,9.1,9.1,9.1,839,0
+UNL.US,D,20180918,000000,9.07,9.234,9.07,9.23,4985,0
+UNL.US,D,20180920,000000,9.361,9.361,9.32,9.32,1342,0
+UNL.US,D,20180921,000000,9.37,9.37,9.37,9.37,118,0
+UNL.US,D,20180924,000000,9.36,9.46,9.36,9.46,3629,0
+UNL.US,D,20180925,000000,9.47,9.47,9.47,9.47,109,0
+UNL.US,D,20180926,000000,9.4799,9.4799,9.3663,9.3663,847,0
+UNL.US,D,20180927,000000,9.41,9.55,9.41,9.4699,13388,0
+UNL.US,D,20180928,000000,9.44,9.44,9.4246,9.4246,5011,0
+UNL.US,D,20181001,000000,9.573,9.6,9.5727,9.6,405,0
+UNL.US,D,20181002,000000,9.6393,9.73,9.6393,9.71,2411,0
+UNL.US,D,20181003,000000,9.75,9.82,9.75,9.82,20392,0
+UNL.US,D,20181004,000000,9.84,9.84,9.7066,9.7448,16164,0
+UNL.US,D,20181005,000000,9.67,9.67,9.67,9.67,159,0
+UNL.US,D,20181008,000000,9.85,9.8901,9.85,9.8774,17017,0
+UNL.US,D,20181009,000000,9.9,9.9,9.9,9.9,2019,0
+UNL.US,D,20181010,000000,9.94,10,9.9,9.9,6624,0
+UNL.US,D,20181011,000000,9.773,9.9,9.773,9.9,1105,0
+UNL.US,D,20181012,000000,9.843,9.843,9.843,9.843,566,0
+UNL.US,D,20181015,000000,9.91,9.93,9.91,9.93,739,0
+UNL.US,D,20181016,000000,9.89,9.932,9.89,9.93,1227,0
+UNL.US,D,20181017,000000,9.9625,10,9.94,9.98,9762,0
+UNL.US,D,20181018,000000,9.86,9.91,9.71,9.8434,14769,0
+UNL.US,D,20181019,000000,9.87,9.9001,9.87,9.9,3401,0
+UNL.US,D,20181022,000000,9.7966,9.7966,9.7407,9.7407,2797,0
+UNL.US,D,20181023,000000,9.86,9.87,9.86,9.87,613,0
+UNL.US,D,20181024,000000,9.87,9.87,9.7601,9.79,8775,0
+UNL.US,D,20181025,000000,9.7532,9.78,9.7362,9.7362,3139,0
+UNL.US,D,20181026,000000,9.59,9.7206,9.59,9.7206,3466,0
+UNL.US,D,20181029,000000,9.6066,9.65,9.6066,9.65,3173,0
+UNL.US,D,20181030,000000,9.71,9.71,9.63,9.71,1338,0
+UNL.US,D,20181031,000000,9.7,9.79,9.7,9.78,3044,0
+UNL.US,D,20181101,000000,9.7648,9.7648,9.66,9.66,1524,0
+UNL.US,D,20181102,000000,9.59,9.73,9.59,9.68,3581,0
+UNL.US,D,20181105,000000,10.01,10.02,9.94,10.01,6435,0
+UNL.US,D,20181106,000000,10.05,10.11,10.05,10.05,16361,0
+UNL.US,D,20181107,000000,10.07,10.09,10.01,10.08,6007,0
+UNL.US,D,20181108,000000,10.08,10.1,10.02,10.1,4518,0
+UNL.US,D,20181109,000000,10.25,10.42,10.2,10.27,17409,0
+UNL.US,D,20181112,000000,10.46,10.61,10.388,10.6,6896,0
+UNL.US,D,20181113,000000,10.69,10.78,10.66,10.76,19301,0
+UNL.US,D,20181114,000000,11.18,11.5894,11.16,11.55,32948,0
+UNL.US,D,20181115,000000,10.96,11.13,10.55,10.63,29502,0
+UNL.US,D,20181116,000000,9.62,11.09,9.62,11.09,26245,0
+UNL.US,D,20181119,000000,11.25,11.59,11.131,11.59,13174,0
+UNL.US,D,20181120,000000,11.36,11.36,10.9903,11.33,8411,0
+UNL.US,D,20181121,000000,11.37,11.45,11.11,11.2,58640,0
+UNL.US,D,20181123,000000,11.07,11.37,11.07,11.26,11426,0
+UNL.US,D,20181126,000000,11.01,11.15,10.96,11.12,36715,0
+UNL.US,D,20181127,000000,11.01,11.22,10.97,11.11,9480,0
+UNL.US,D,20181128,000000,11.32,11.6,11.26,11.59,96989,0
+UNL.US,D,20181129,000000,11.37,11.53,11.36,11.48,12012,0
+UNL.US,D,20181130,000000,11.41,11.46,11.27,11.46,12512,0
+UNL.US,D,20181203,000000,11.27,11.28,11.18,11.24,12178,0
+UNL.US,D,20181204,000000,11.55,11.57,11.47,11.52,14321,0
+UNL.US,D,20181206,000000,11.37,11.5,11.35,11.5,8893,0
+UNL.US,D,20181207,000000,11.58,11.79,11.58,11.67,5645,0
+UNL.US,D,20181210,000000,11.72,11.84,11.61,11.61,11728,0
+UNL.US,D,20181211,000000,11.63,11.66,11.5,11.59,6854,0
+UNL.US,D,20181212,000000,11.43,11.44,11.23,11.23,5861,0
+UNL.US,D,20181213,000000,11.44,11.44,11.2,11.2,8387,0
+UNL.US,D,20181214,000000,11.1,11.1,11,11,20726,0
+UNL.US,D,20181217,000000,10.9701,10.9828,10.65,10.68,19467,0
+UNL.US,D,20181218,000000,10.92,11.01,10.88,10.95,4656,0
+UNL.US,D,20181219,000000,10.63,11.01,10.63,10.96,10561,0
+UNL.US,D,20181220,000000,10.99,11,10.89,10.9919,99233,0
+UNL.US,D,20181221,000000,10.93,11.17,10.93,11.03,12932,0
+UNL.US,D,20181224,000000,10.9397,10.98,10.9,10.97,13581,0
+UNL.US,D,20181226,000000,10.85,10.9,10.75,10.8481,17656,0
+UNL.US,D,20181227,000000,11.2,11.2,10.85,11.01,50339,0
+UNL.US,D,20181228,000000,10.8757,10.94,10.72,10.79,11298,0
+UNL.US,D,20181231,000000,10.62,10.62,10.28,10.33,8807,0
+UNL.US,D,20190102,000000,10.27,10.3,10.05,10.07,4556,0
+UNL.US,D,20190103,000000,10.05,10.06,9.96,9.99,34424,0
+UNL.US,D,20190104,000000,10.1,10.229,10.0985,10.229,4012,0
+UNL.US,D,20190107,000000,10.23,10.29,10.21,10.24,29466,0
+UNL.US,D,20190108,000000,10.42,10.46,10.32,10.35,4657,0
+UNL.US,D,20190109,000000,10.341,10.44,10.341,10.43,7319,0
+UNL.US,D,20190110,000000,10.52,10.52,10.43,10.43,1461,0
+UNL.US,D,20190111,000000,10.49,10.71,10.49,10.71,4244,0
+UNL.US,D,20190114,000000,11.01,11.16,11.01,11.08,13877,0
+UNL.US,D,20190115,000000,10.91,10.92,10.91,10.92,1903,0
+UNL.US,D,20190116,000000,11.0985,11.0985,10.84,10.98,11690,0
+UNL.US,D,20190117,000000,10.975,11,10.95,10.9617,727,0
+UNL.US,D,20190118,000000,10.98,11.0682,10.98,11.0252,1391,0
+UNL.US,D,20190122,000000,10.94,10.9788,10.8952,10.9,2144,0
+UNL.US,D,20190123,000000,11.012,11.012,10.845,10.845,583,0
+UNL.US,D,20190124,000000,10.94,11.0233,10.94,11.0233,1037,0
+UNL.US,D,20190125,000000,10.92,11.08,10.92,11.08,280,0
+UNL.US,D,20190128,000000,10.95,10.95,10.86,10.8806,4221,0
+UNL.US,D,20190129,000000,10.8294,10.985,10.8294,10.985,184,0
+UNL.US,D,20190130,000000,10.9127,10.9127,10.9127,10.9127,146,0
+UNL.US,D,20190131,000000,10.884,10.9,10.7366,10.755,2588,0
+UNL.US,D,20190201,000000,10.63,10.68,10.52,10.5251,2275,0
+UNL.US,D,20190204,000000,10.4,10.4,10.345,10.345,743,0
+UNL.US,D,20190205,000000,10.4,10.4097,10.4,10.4097,571,0
+UNL.US,D,20190206,000000,10.41,10.42,10.41,10.42,4522,0
+UNL.US,D,20190207,000000,10.18,10.2144,10.1691,10.2144,1253,0
+UNL.US,D,20190208,000000,10.3,10.355,10.22,10.355,1386,0
+UNL.US,D,20190211,000000,10.51,10.51,10.465,10.465,306,0
+UNL.US,D,20190212,000000,10.53,10.61,10.53,10.57,2178,0
+UNL.US,D,20190213,000000,10.42,10.42,10.39,10.42,1212,0
+UNL.US,D,20190214,000000,10.37,10.37,10.315,10.315,988,0
+UNL.US,D,20190215,000000,10.35,10.42,10.35,10.42,680,0
+UNL.US,D,20190219,000000,10.41,10.56,10.41,10.53,8452,0
+UNL.US,D,20190220,000000,10.465,10.465,10.465,10.465,9,0
+UNL.US,D,20190221,000000,10.5,10.59,10.5,10.59,266,0
+UNL.US,D,20190222,000000,10.565,10.63,10.565,10.615,9372,0
+UNL.US,D,20190225,000000,10.77,10.82,10.7339,10.8053,2653,0
+UNL.US,D,20190226,000000,10.83,10.83,10.72,10.72,1299,0
+UNL.US,D,20190227,000000,10.7602,10.805,10.7602,10.805,962,0
+UNL.US,D,20190228,000000,10.84,10.87,10.84,10.87,1113,0
+UNL.US,D,20190301,000000,10.9889,11,10.8901,10.9704,9090,0
+UNL.US,D,20190304,000000,10.98,10.99,10.98,10.99,231,0
+UNL.US,D,20190305,000000,10.99,11.04,10.99,11.0348,6334,0
+UNL.US,D,20190306,000000,10.93,10.95,10.925,10.925,1347,0
+UNL.US,D,20190307,000000,10.99,11.01,10.96,11.01,1561,0
+UNL.US,D,20190308,000000,11.1,11.1,11.03,11.03,8892,0
+UNL.US,D,20190311,000000,10.81,10.82,10.74,10.768,9224,0
+UNL.US,D,20190312,000000,10.75,10.85,10.75,10.85,822,0
+UNL.US,D,20190313,000000,10.83,10.92,10.83,10.92,240,0
+UNL.US,D,20190314,000000,10.9691,10.9691,10.9691,10.9691,117,0
+UNL.US,D,20190315,000000,10.86,10.88,10.83,10.88,3230,0
+UNL.US,D,20190318,000000,11.03,11.03,11.03,11.03,523,0
+UNL.US,D,20190319,000000,11.0172,11.0373,11.0172,11.03,977,0
+UNL.US,D,20190320,000000,10.9301,10.9301,10.9301,10.9301,158,0
+UNL.US,D,20190321,000000,10.92,10.979,10.92,10.9358,310,0
+UNL.US,D,20190322,000000,10.81,10.81,10.81,10.81,85,0
+UNL.US,D,20190325,000000,10.63,10.84,10.63,10.8141,1212,0
+UNL.US,D,20190326,000000,10.7513,10.7513,10.7191,10.7191,852,0
+UNL.US,D,20190327,000000,10.63,10.655,10.62,10.655,330,0
+UNL.US,D,20190328,000000,10.6119,10.625,10.6119,10.625,650,0
+UNL.US,D,20190329,000000,10.579,10.579,10.48,10.495,1520,0
+UNL.US,D,20190401,000000,10.58,10.65,10.5483,10.5483,362,0
+UNL.US,D,20190402,000000,10.5023,10.55,10.4891,10.55,1709,0
+UNL.US,D,20190403,000000,10.5042,10.5137,10.5042,10.5137,201,0
+UNL.US,D,20190404,000000,10.46,10.46,10.4292,10.43,1892,0
+UNL.US,D,20190405,000000,10.38,10.49,10.36,10.49,11774,0
+UNL.US,D,20190408,000000,10.5629,10.645,10.51,10.645,1802,0
+UNL.US,D,20190409,000000,10.6254,10.6254,10.6254,10.6254,13,0
+UNL.US,D,20190410,000000,10.56,10.625,10.56,10.625,355,0
+UNL.US,D,20190411,000000,10.52,10.5497,10.52,10.5497,151,0
+UNL.US,D,20190412,000000,10.52,10.52,10.52,10.52,32,0
+UNL.US,D,20190415,000000,10.4,10.4,10.3382,10.3382,177,0
+UNL.US,D,20190416,000000,10.2743,10.2854,10.2743,10.2854,354,0
+UNL.US,D,20190417,000000,10.14,10.14,10.0951,10.0951,3791,0
+UNL.US,D,20190418,000000,10.03,10.0546,10.0074,10.0074,1496,0
+UNL.US,D,20190422,000000,10.0408,10.0408,10.02,10.03,2156,0
+UNL.US,D,20190423,000000,9.92,9.92,9.83,9.875,1641,0
+UNL.US,D,20190424,000000,9.8664,9.9,9.8664,9.885,2159,0
+UNL.US,D,20190425,000000,10,10,10,10,22,0
+UNL.US,D,20190426,000000,10.0864,10.1,10.0864,10.1,618,0
+UNL.US,D,20190429,000000,10.05,10.115,10.04,10.115,580,0
+UNL.US,D,20190430,000000,10.1,10.1,10.03,10.075,1989,0
+UNL.US,D,20190501,000000,10.17,10.21,10.17,10.195,2479,0
+UNL.US,D,20190502,000000,10.05,10.1,10.05,10.1,103,0
+UNL.US,D,20190503,000000,10.04,10.0601,9.98,10.045,596,0
+UNL.US,D,20190506,000000,9.94,9.965,9.9,9.92,2457,0
+UNL.US,D,20190507,000000,9.94,9.975,9.94,9.975,392,0
+UNL.US,D,20190508,000000,10.09,10.18,10.09,10.18,1159,0
+UNL.US,D,20190509,000000,10.11,10.16,10.1,10.13,2687,0
+UNL.US,D,20190510,000000,10.17,10.27,10.17,10.2131,1234,0
+UNL.US,D,20190513,000000,10.25,10.25,10.195,10.195,204,0
+UNL.US,D,20190514,000000,10.29,10.29,10.261,10.2844,305,0
+UNL.US,D,20190515,000000,10.182,10.21,10.16,10.16,850,0
+UNL.US,D,20190516,000000,10.22,10.2694,10.22,10.2694,105,0
+UNL.US,D,20190517,000000,10.24,10.24,10.24,10.24,2,0
+UNL.US,D,20190520,000000,10.39,10.39,10.315,10.315,142,0
+UNL.US,D,20190521,000000,10.31,10.31,10.175,10.175,2336,0
+UNL.US,D,20190522,000000,9.93,9.975,9.93,9.975,1152,0
+UNL.US,D,20190523,000000,9.99,10.03,9.99,9.9949,451,0
+UNL.US,D,20190524,000000,9.96,10.08,9.96,10.025,1594,0
+UNL.US,D,20190528,000000,9.78,9.98,9.78,9.975,346,0
+UNL.US,D,20190529,000000,10.11,10.11,10.075,10.075,224,0
+UNL.US,D,20190530,000000,9.95,9.95,9.725,9.9154,421,0
+UNL.US,D,20190531,000000,9.75,9.75,9.6601,9.675,1433,0
+UNL.US,D,20190603,000000,9.59,9.59,9.4936,9.4939,2964,0
+UNL.US,D,20190604,000000,9.55,9.63,9.55,9.575,921,0
+UNL.US,D,20190605,000000,9.49,9.53,9.437,9.447,502,0
+UNL.US,D,20190606,000000,9.48,9.48,9.26,9.3117,3790,0
+UNL.US,D,20190607,000000,9.29,9.34,9.28,9.335,1012,0
+UNL.US,D,20190610,000000,9.25,9.358,9.25,9.3489,12753,0
+UNL.US,D,20190611,000000,9.42,9.44,9.42,9.425,308,0
+UNL.US,D,20190612,000000,9.38,9.43,9.34,9.385,1112,0
+UNL.US,D,20190613,000000,9.35,9.35,9.3,9.3,804,0
+UNL.US,D,20190614,000000,9.39,9.435,9.39,9.435,2113,0
+UNL.US,D,20190617,000000,9.405,9.405,9.385,9.385,146,0
+UNL.US,D,20190618,000000,9.25,9.27,9.23,9.25,685,0
+UNL.US,D,20190619,000000,9.18,9.18,9.1133,9.1133,1139,0
+UNL.US,D,20190620,000000,9.07,9.09,8.7,8.82,5202,0
+UNL.US,D,20190621,000000,8.7664,8.879,8.7664,8.805,8245,0
+UNL.US,D,20190624,000000,8.99,9.1123,8.99,9.1123,2135,0
+UNL.US,D,20190625,000000,9.015,9.035,8.98,9.035,324,0
+UNL.US,D,20190626,000000,9.035,9.035,9.035,9.035,92,0
+UNL.US,D,20190627,000000,9.12,9.16,9.11,9.135,2925,0
+UNL.US,D,20190628,000000,9.11,9.11,9.11,9.11,106,0
+UNL.US,D,20190701,000000,9.02,9.02,8.96,8.96,1000,0
+UNL.US,D,20190702,000000,8.94,8.94,8.87,8.87,709,0
+UNL.US,D,20190703,000000,8.96,8.96,8.96,8.96,45,0
+UNL.US,D,20190705,000000,9.24,9.39,9.24,9.31,2742,0
+UNL.US,D,20190708,000000,9.309,9.34,9.309,9.34,343,0
+UNL.US,D,20190709,000000,9.4,9.48,9.36,9.455,8566,0
+UNL.US,D,20190710,000000,9.6,9.62,9.46,9.4983,3644,0
+UNL.US,D,20190711,000000,9.415,9.415,9.415,9.415,167,0
+UNL.US,D,20190712,000000,9.55,9.58,9.53,9.57,6218,0
+UNL.US,D,20190715,000000,9.43,9.43,9.3,9.372,592,0
+UNL.US,D,20190716,000000,9.15,9.15,9.15,9.15,111,0
+UNL.US,D,20190717,000000,9.1545,9.1757,9.0965,9.125,3421,0
+UNL.US,D,20190718,000000,9.05,9.07,9.0277,9.0651,5585,0
+UNL.US,D,20190719,000000,9,9,8.95,8.955,284,0
+UNL.US,D,20190722,000000,8.96,9.1,8.96,9.1,218,0
+UNL.US,D,20190723,000000,9.0379,9.1,9.0379,9.0645,709,0
+UNL.US,D,20190724,000000,8.94,8.97,8.89,8.89,748,0
+UNL.US,D,20190725,000000,8.946,8.946,8.946,8.946,60,0
+UNL.US,D,20190726,000000,8.78,8.7993,8.77,8.7993,1034,0
+UNL.US,D,20190729,000000,8.66,8.665,8.64,8.655,1807,0
+UNL.US,D,20190730,000000,8.639,8.715,8.6359,8.715,875,0
+UNL.US,D,20190731,000000,8.9214,9.04,8.9214,8.965,701,0
+UNL.US,D,20190801,000000,9.06,9.06,8.7848,8.7848,1770,0
+UNL.US,D,20190802,000000,8.65,8.67,8.55,8.67,2130,0
+UNL.US,D,20190805,000000,8.44,8.56,8.44,8.5008,5592,0
+UNL.US,D,20190806,000000,8.53,8.6,8.52,8.52,1133,0
+UNL.US,D,20190807,000000,8.5055,8.56,8.43,8.45,7393,0
+UNL.US,D,20190808,000000,8.5183,8.64,8.5183,8.565,3134,0
+UNL.US,D,20190809,000000,8.5382,8.58,8.5382,8.54,815,0
+UNL.US,D,20190812,000000,8.49,8.5,8.45,8.46,4137,0
+UNL.US,D,20190813,000000,8.56,8.61,8.54,8.54,1894,0
+UNL.US,D,20190814,000000,8.52,8.61,8.5,8.61,3601,0
+UNL.US,D,20190815,000000,8.54,8.83,8.53,8.66,15250,0
+UNL.US,D,20190816,000000,8.54,8.63,8.54,8.63,1328,0
+UNL.US,D,20190819,000000,8.44,8.6224,8.44,8.6224,2646,0
+UNL.US,D,20190820,000000,8.63,8.67,8.61,8.67,1316,0
+UNL.US,D,20190821,000000,8.57,8.57,8.54,8.5676,640,0
+UNL.US,D,20190822,000000,8.63,8.63,8.5,8.5,2997,0
+UNL.US,D,20190823,000000,8.5,8.56,8.5,8.5,3715,0
+UNL.US,D,20190826,000000,8.68,8.7,8.67,8.6978,1558,0
+UNL.US,D,20190827,000000,8.6305,8.65,8.62,8.65,1167,0
+UNL.US,D,20190828,000000,8.78,8.79,8.69,8.7,3908,0
+UNL.US,D,20190829,000000,8.78,8.84,8.76,8.83,2276,0
+UNL.US,D,20190830,000000,8.7605,8.7605,8.71,8.71,2259,0
+UNL.US,D,20190903,000000,8.87,8.89,8.83,8.84,3092,0
+UNL.US,D,20190904,000000,8.94,9.06,8.94,9.06,4100,0
+UNL.US,D,20190905,000000,9.05,9.14,8.99,9.14,4612,0
+UNL.US,D,20190906,000000,9.14,9.27,9.14,9.25,2851,0
+UNL.US,D,20190909,000000,9.3785,9.44,9.37,9.44,2246,0
+UNL.US,D,20190910,000000,9.5055,9.5055,9.41,9.41,1669,0
+UNL.US,D,20190911,000000,9.33,9.4,9.33,9.385,776,0
+UNL.US,D,20190912,000000,9.39,9.42,9.36,9.38,4676,0
+UNL.US,D,20190913,000000,9.33,9.48,9.33,9.48,2120,0
+UNL.US,D,20190916,000000,9.59,9.61,9.52,9.55,3159,0
+UNL.US,D,20190917,000000,9.55,9.59,9.52,9.53,4731,0
+UNL.US,D,20190918,000000,9.46,9.46,9.42,9.456,1613,0
+UNL.US,D,20190919,000000,9.39,9.39,9.26,9.28,2800,0
+UNL.US,D,20190920,000000,9.22,9.2654,9.2,9.2654,1139,0
+UNL.US,D,20190923,000000,9.2,9.29,9.2,9.28,1203,0
+UNL.US,D,20190924,000000,9.31,9.31,9.23,9.23,462,0
+UNL.US,D,20190925,000000,9.22,9.22,9.19,9.19,108,0
+UNL.US,D,20190926,000000,9,9.064,8.97,9.064,1593,0
+UNL.US,D,20190927,000000,8.94,9.01,8.9301,8.99,5669,0
+UNL.US,D,20190930,000000,8.85,8.85,8.82,8.835,1468,0
+UNL.US,D,20191001,000000,8.77,8.86,8.77,8.85,739,0
+UNL.US,D,20191002,000000,8.8,8.82,8.79,8.805,723,0
+UNL.US,D,20191003,000000,8.749,8.92,8.7,8.9128,1918,0
+UNL.US,D,20191004,000000,8.8432,8.99,8.8432,8.9486,1454,0
+UNL.US,D,20191007,000000,8.8541,8.95,8.8541,8.91,1740,0
+UNL.US,D,20191008,000000,8.56,8.8249,8.56,8.8249,1014,0
+UNL.US,D,20191009,000000,8.76,8.76,8.72,8.7219,1346,0
+UNL.US,D,20191010,000000,8.72,8.72,8.67,8.67,1253,0
+UNL.US,D,20191011,000000,8.65,8.73,8.65,8.7118,3178,0
+UNL.US,D,20191014,000000,8.75,8.78,8.71,8.765,706,0
+UNL.US,D,20191015,000000,8.82,8.8641,8.82,8.8641,516,0
+UNL.US,D,20191016,000000,8.9,8.9,8.73,8.73,2798,0
+UNL.US,D,20191017,000000,8.85,8.88,8.8,8.855,636,0
+UNL.US,D,20191018,000000,8.85,8.885,8.85,8.885,804,0
+UNL.US,D,20191021,000000,8.71,8.78,8.71,8.7687,945,0
+UNL.US,D,20191022,000000,8.77,8.77,8.72,8.745,1710,0
+UNL.US,D,20191023,000000,8.51,8.7,8.51,8.67,420,0
+UNL.US,D,20191024,000000,8.64,8.75,8.64,8.735,1540,0
+UNL.US,D,20191025,000000,8.72,8.72,8.7,8.7,1035,0
+UNL.US,D,20191028,000000,9.28,9.75,8.82,8.88,2184,0
+UNL.US,D,20191029,000000,9.0618,9.14,9.01,9.0247,5095,0
+UNL.US,D,20191030,000000,9.13,9.2125,9.13,9.1656,3023,0
+UNL.US,D,20191031,000000,8.87,9.15,8.87,9.1136,4821,0
+UNL.US,D,20191101,000000,8.99,9.23,8.9603,9.095,2275,0
+UNL.US,D,20191104,000000,9.11,9.46,9.11,9.4395,8696,0
+UNL.US,D,20191105,000000,9.5,9.57,9.48,9.56,2567,0
+UNL.US,D,20191106,000000,9.51,9.51,9.42,9.4429,1087,0
+UNL.US,D,20191107,000000,9.46,9.46,9.33,9.42,2455,0
+UNL.US,D,20191108,000000,9.4,9.46,9.4,9.46,1310,0
+UNL.US,D,20191111,000000,9.17,9.23,9.17,9.23,637,0
+UNL.US,D,20191112,000000,9.23,9.23,9.16,9.21,1224,0
+UNL.US,D,20191113,000000,9.07,9.25,9.07,9.25,1123,0
+UNL.US,D,20191114,000000,9.15,9.23,9.15,9.175,616,0
+UNL.US,D,20191115,000000,9.13,9.25,9.13,9.185,1308,0
+UNL.US,D,20191118,000000,9.09,9.11,9,9.03,1595,0
+UNL.US,D,20191119,000000,8.93,8.93,8.86,8.86,2036,0
+UNL.US,D,20191120,000000,8.93,8.95,8.9101,8.95,1841,0
+UNL.US,D,20191121,000000,8.9,8.95,8.87,8.95,650,0
+UNL.US,D,20191122,000000,9.05,9.07,9.02,9.02,855,0
+UNL.US,D,20191125,000000,8.89,8.91,8.8789,8.88,1830,0
+UNL.US,D,20191126,000000,8.82,8.845,8.8,8.845,1685,0
+UNL.US,D,20191127,000000,8.81,8.83,8.8,8.8,900,0
+UNL.US,D,20191129,000000,8.52,8.52,8.41,8.4145,2189,0
+UNL.US,D,20191202,000000,8.3622,8.44,8.33,8.44,4874,0
+UNL.US,D,20191203,000000,8.54,8.66,8.54,8.58,1358,0
+UNL.US,D,20191204,000000,8.5,8.6,8.48,8.6,3723,0
+UNL.US,D,20191205,000000,8.63,8.65,8.6243,8.63,812,0
+UNL.US,D,20191206,000000,8.57,8.57,8.44,8.5,3118,0
+UNL.US,D,20191209,000000,8.3,8.36,8.2398,8.34,5264,0
+UNL.US,D,20191210,000000,8.29,8.42,8.29,8.42,2753,0
+UNL.US,D,20191211,000000,8.42,8.42,8.34,8.36,3976,0
+UNL.US,D,20191212,000000,8.39,8.57,8.38,8.54,8436,0
+UNL.US,D,20191213,000000,8.45,8.45,8.42,8.44,630,0
+UNL.US,D,20191216,000000,8.5895,8.5895,8.5196,8.5196,1946,0
+UNL.US,D,20191217,000000,8.4995,8.5,8.4853,8.4853,742,0
+UNL.US,D,20191218,000000,8.4258,8.4258,8.4258,8.4258,16,0
+UNL.US,D,20191219,000000,8.42,8.448,8.42,8.435,650,0
+UNL.US,D,20191220,000000,8.5,8.52,8.5,8.52,2556,0
+UNL.US,D,20191223,000000,8.32,8.3699,8.32,8.33,4019,0
+UNL.US,D,20191224,000000,8.3,8.313,8.3,8.313,218,0
+UNL.US,D,20191226,000000,8.46,8.482,8.46,8.482,1126,0
+UNL.US,D,20191227,000000,8.35,8.46,8.33,8.4597,4103,0
+UNL.US,D,20191230,000000,8.32,8.503,8.32,8.39,12600,0
+UNL.US,D,20191231,000000,8.37,8.45,8.37,8.39,14547,0
+UNL.US,D,20200102,000000,8.31,8.31,8.28,8.2972,1837,0
+UNL.US,D,20200103,000000,8.35,8.37,8.3,8.32,1331,0
+UNL.US,D,20200106,000000,8.36,8.4111,8.33,8.4111,1446,0
+UNL.US,D,20200107,000000,8.43,8.43,8.395,8.395,1165,0
+UNL.US,D,20200108,000000,8.3,8.39,8.3,8.385,1549,0
+UNL.US,D,20200109,000000,8.3,8.44,8.29,8.44,1990,0
+UNL.US,D,20200110,000000,8.52,8.52,8.44,8.4501,2840,0
+UNL.US,D,20200113,000000,8.39,8.46,8.39,8.4413,2213,0
+UNL.US,D,20200114,000000,8.5085,8.51,8.44,8.4573,2965,0
+UNL.US,D,20200115,000000,8.33,8.33,8.3,8.31,2881,0
+UNL.US,D,20200116,000000,8.3,8.36,8.2,8.2088,6184,0
+UNL.US,D,20200117,000000,8.13,8.13,8.0812,8.0824,3652,0
+UNL.US,D,20200121,000000,7.94,7.95,7.81,7.8786,3464,0
+UNL.US,D,20200122,000000,7.825,7.9,7.8238,7.9,9567,0
+UNL.US,D,20200123,000000,7.9,7.91,7.86,7.86,9343,0
+UNL.US,D,20200124,000000,7.74,7.82,7.73,7.7518,2873,0
+UNL.US,D,20200127,000000,7.8,7.81,7.7407,7.7407,1403,0
+UNL.US,D,20200128,000000,7.7801,7.86,7.7801,7.8145,784,0
+UNL.US,D,20200129,000000,7.74,7.76,7.74,7.75,2630,0
+UNL.US,D,20200130,000000,7.7,7.75,7.6495,7.65,3168,0
+UNL.US,D,20200131,000000,7.66,7.68,7.66,7.6645,1102,0
+UNL.US,D,20200203,000000,7.59,7.6051,7.5756,7.5756,1400,0
+UNL.US,D,20200204,000000,7.5812,7.71,7.5812,7.6646,605,0
+UNL.US,D,20200205,000000,7.63,7.64,7.63,7.6338,401,0
+UNL.US,D,20200206,000000,7.58,7.7584,7.58,7.635,2214,0
+UNL.US,D,20200207,000000,7.7,7.71,7.69,7.7,2301,0
+UNL.US,D,20200210,000000,7.55,7.55,7.51,7.515,44932,0
+UNL.US,D,20200211,000000,7.49,7.595,7.49,7.595,799,0
+UNL.US,D,20200212,000000,7.67,7.7455,7.65,7.7455,965,0
+UNL.US,D,20200213,000000,7.72,7.72,7.641,7.675,1329,0
+UNL.US,D,20200214,000000,7.65,7.65,7.62,7.6273,1594,0
+UNL.US,D,20200218,000000,7.8,7.8047,7.7626,7.8047,3633,0
+UNL.US,D,20200219,000000,7.8,7.88,7.8,7.85,1362,0
+UNL.US,D,20200220,000000,7.79,7.89,7.7284,7.7284,2861,0
+UNL.US,D,20200221,000000,7.69,7.732,7.69,7.6959,2056,0
+UNL.US,D,20200224,000000,7.58,7.58,7.55,7.56,4475,0
+UNL.US,D,20200225,000000,7.5899,7.5899,7.5583,7.5583,206,0
+UNL.US,D,20200226,000000,7.5801,7.63,7.5235,7.5235,303,0
+UNL.US,D,20200227,000000,7.34,7.34,7.27,7.3291,2988,0
+UNL.US,D,20200228,000000,7.17,7.21,7.11,7.17,7967,0
+UNL.US,D,20200302,000000,7.28,7.309,7.25,7.3,3268,0
+UNL.US,D,20200303,000000,7.42,7.4717,7.39,7.4,1889,0
+UNL.US,D,20200304,000000,7.46,7.51,7.44,7.49,1549,0
+UNL.US,D,20200305,000000,7.47,7.47,7.35,7.35,4629,0
+UNL.US,D,20200306,000000,7.3,7.3,7.2,7.25,10504,0
+UNL.US,D,20200309,000000,7.3,7.62,7.1001,7.59,18310,0
+UNL.US,D,20200310,000000,7.7,7.99,7.6,7.9246,14843,0
+UNL.US,D,20200311,000000,8.09,8.14,7.8057,7.8057,15932,0
+UNL.US,D,20200312,000000,7.63,7.78,7.63,7.66,1157,0
+UNL.US,D,20200313,000000,7.93,7.95,7.72,7.84,3968,0
+UNL.US,D,20200316,000000,7.5688,7.72,7.5688,7.6347,1937,0
+UNL.US,D,20200317,000000,7.75,7.75,7.55,7.55,7510,0
+UNL.US,D,20200318,000000,7.5,7.5,7.24,7.4201,12212,0
+UNL.US,D,20200319,000000,7.47,7.54,7.3,7.5296,10552,0
+UNL.US,D,20200320,000000,7.59,7.61,7.37,7.37,9028,0
+UNL.US,D,20200323,000000,7.411,7.47,7.383,7.4401,5740,0
+UNL.US,D,20200324,000000,7.74,7.74,7.45,7.5813,10073,0
+UNL.US,D,20200325,000000,7.67,7.69,7.47,7.6204,6287,0
+UNL.US,D,20200326,000000,7.6297,7.64,7.5677,7.6,3062,0
+UNL.US,D,20200327,000000,7.5713,7.67,7.55,7.577,3170,0
+UNL.US,D,20200330,000000,7.5036,7.7047,7.5036,7.7047,2850,0
+UNL.US,D,20200331,000000,7.7,7.74,7.6101,7.6658,5421,0
+UNL.US,D,20200401,000000,7.63,7.73,7.55,7.62,3203,0
+UNL.US,D,20200402,000000,7.52,7.52,7.47,7.49,656,0
+UNL.US,D,20200403,000000,7.57,7.72,7.57,7.66,3258,0
+UNL.US,D,20200406,000000,7.75,7.91,7.75,7.8422,6796,0
+UNL.US,D,20200407,000000,7.98,8.089,7.98,8.0249,5951,0
+UNL.US,D,20200408,000000,8.11,8.22,8.05,8.13,8864,0
+UNL.US,D,20200409,000000,8.02,8.12,8.01,8.0729,6283,0
+UNL.US,D,20200413,000000,8.22,8.24,8.1438,8.1438,8833,0
+UNL.US,D,20200414,000000,8.11,8.11,8.0916,8.0916,1175,0
+UNL.US,D,20200415,000000,8.08,8.09,7.905,7.905,9788,0
+UNL.US,D,20200416,000000,7.87,8.07,7.86,8.0607,6268,0
+UNL.US,D,20200417,000000,8.24,8.24,8.1,8.21,11340,0
+UNL.US,D,20200420,000000,8.32,8.64,8.2925,8.5909,17258,0
+UNL.US,D,20200421,000000,8.64,8.759,8.47,8.5246,27648,0
+UNL.US,D,20200422,000000,8.56,8.73,8.56,8.685,37725,0
+UNL.US,D,20200423,000000,8.8,8.8,8.48,8.49,8726,0
+UNL.US,D,20200424,000000,8.515,8.52,8.38,8.42,7942,0
+UNL.US,D,20200427,000000,8.36,8.545,8.22,8.5344,16683,0
+UNL.US,D,20200428,000000,8.71,8.83,8.55,8.595,11335,0
+UNL.US,D,20200429,000000,8.55,8.56,8.49,8.5,4288,0
+UNL.US,D,20200430,000000,8.57,8.83,8.41,8.6,7344,0
+UNL.US,D,20200501,000000,8.65,8.68,8.57,8.5994,12453,0
+UNL.US,D,20200504,000000,8.8,8.8,8.6,8.74,26649,0
+UNL.US,D,20200505,000000,8.92,9.01,8.75,8.75,13147,0
+UNL.US,D,20200506,000000,8.56,8.61,8.45,8.5557,14462,0
+UNL.US,D,20200507,000000,8.44,8.55,8.42,8.45,14956,0
+UNL.US,D,20200508,000000,8.4,8.4,8.3,8.36,3725,0
+UNL.US,D,20200511,000000,8.39,8.4,8.32,8.3704,1690,0
+UNL.US,D,20200512,000000,8.27,8.29,8.0983,8.125,49021,0
+UNL.US,D,20200513,000000,8.04,8.06,7.88,7.91,10940,0
+UNL.US,D,20200514,000000,7.8901,8.0699,7.8901,8.01,13179,0
+UNL.US,D,20200515,000000,8.12,8.13,7.89,7.93,34120,0
+UNL.US,D,20200518,000000,8.22,8.22,8.02,8.09,35241,0
+UNL.US,D,20200519,000000,8.08,8.11,8.02,8.085,4126,0
+UNL.US,D,20200520,000000,8.18,8.19,7.92,7.97,6794,0
+UNL.US,D,20200521,000000,7.89,8.23,7.83,7.91,30501,0
+UNL.US,D,20200522,000000,7.85,7.89,7.83,7.865,3145,0
+UNL.US,D,20200526,000000,7.9698,8,7.95,7.985,3148,0
+UNL.US,D,20200527,000000,7.99,8.02,7.83,7.86,6555,0
+UNL.US,D,20200528,000000,7.87,7.928,7.79,7.8,10724,0
+UNL.US,D,20200529,000000,7.75,7.918,7.69,7.82,6027,0
+UNL.US,D,20200601,000000,7.7,7.815,7.7,7.7934,8005,0
+UNL.US,D,20200602,000000,7.84,7.86,7.78,7.8501,7329,0
+UNL.US,D,20200603,000000,8.49,8.49,7.85,7.8615,9069,0
+UNL.US,D,20200604,000000,7.89,7.91,7.82,7.86,8821,0
+UNL.US,D,20200605,000000,7.93,7.93,7.774,7.8157,8759,0
+UNL.US,D,20200608,000000,7.79,7.86,7.75,7.7856,11164,0
+UNL.US,D,20200609,000000,7.75,7.82,7.75,7.8101,3226,0
+UNL.US,D,20200610,000000,7.81,7.89,7.78,7.8412,2924,0
+UNL.US,D,20200611,000000,7.89,7.96,7.83,7.91,14644,0
+UNL.US,D,20200612,000000,7.965,7.965,7.77,7.7745,8667,0
+UNL.US,D,20200615,000000,7.74,7.74,7.6509,7.7,10186,0
+UNL.US,D,20200616,000000,7.62,7.6699,7.46,7.63,23049,0
+UNL.US,D,20200617,000000,7.63,7.73,7.62,7.66,38575,0
+UNL.US,D,20200618,000000,7.64,7.71,7.63,7.6778,13479,0
+UNL.US,D,20200619,000000,7.69,7.71,7.62,7.6621,3626,0
+UNL.US,D,20200622,000000,7.66,7.71,7.57,7.6154,14509,0
+UNL.US,D,20200623,000000,7.53,7.5599,7.5,7.5,20647,0
+UNL.US,D,20200624,000000,7.48,7.52,7.39,7.45,24814,0
+UNL.US,D,20200625,000000,7.39,7.45,7.25,7.27,45322,0
+UNL.US,D,20200626,000000,7.26,7.43,7.26,7.4053,60547,0
+UNL.US,D,20200629,000000,7.55,7.66,7.49,7.51,29039,0
+UNL.US,D,20200630,000000,7.6,7.6041,7.53,7.5813,12097,0
+UNL.US,D,20200701,000000,7.51,7.5899,7.465,7.545,23846,0
+UNL.US,D,20200702,000000,7.5501,7.6353,7.5501,7.6353,8205,0
+UNL.US,D,20200706,000000,7.95,7.95,7.66,7.7,53323,0
+UNL.US,D,20200707,000000,7.68,7.75,7.635,7.7005,47295,0
+UNL.US,D,20200708,000000,7.68,7.7484,7.565,7.6625,6901,0
+UNL.US,D,20200709,000000,7.68,7.68,7.53,7.5566,9098,0
+UNL.US,D,20200710,000000,7.545,7.6,7.51,7.51,8673,0
+UNL.US,D,20200713,000000,7.6,7.68,7.46,7.565,55571,0
+UNL.US,D,20200714,000000,7.475,7.69,7.475,7.64,16226,0
+UNL.US,D,20200715,000000,7.57,7.67,7.56,7.66,14500,0
+UNL.US,D,20200716,000000,7.99,7.99,7.549,7.55,16604,0
+UNL.US,D,20200717,000000,7.68,7.68,7.5558,7.595,7251,0
+UNL.US,D,20200720,000000,7.54,7.54,7.4,7.49,19976,0
+UNL.US,D,20200721,000000,7.52,7.57,7.46,7.5,14923,0
+UNL.US,D,20200722,000000,7.4,7.55,7.39,7.51,21616,0
+UNL.US,D,20200723,000000,7.55,7.62,7.5,7.59,385348,0
+UNL.US,D,20200724,000000,7.55,7.73,7.55,7.7,22514,0
+UNL.US,D,20200727,000000,7.71,7.71,7.61,7.6256,5057,0
+UNL.US,D,20200728,000000,7.76,7.88,7.71,7.8,15508,0
+UNL.US,D,20200729,000000,7.89,8,7.89,7.95,13466,0
+UNL.US,D,20200730,000000,8.01,8.05,7.8,7.8512,22899,0
+UNL.US,D,20200731,000000,7.8527,7.8527,7.72,7.755,9525,0
+UNL.US,D,20200803,000000,8.01,8.18,7.9401,8.12,22521,0
+UNL.US,D,20200804,000000,8.12,8.27,8.085,8.2,8941,0
+UNL.US,D,20200805,000000,8.24,8.3599,8.2296,8.35,17788,0
+UNL.US,D,20200806,000000,8.4,8.4396,8.21,8.2155,12563,0
+UNL.US,D,20200807,000000,8.37,8.42,8.29,8.3924,7181,0
+UNL.US,D,20200810,000000,8.43,8.43,8.2001,8.28,40818,0
+UNL.US,D,20200811,000000,8.2801,8.33,8.275,8.275,4554,0
+UNL.US,D,20200812,000000,8.28,8.28,8.16,8.28,3478,0
+UNL.US,D,20200813,000000,8.3143,8.43,8.3143,8.38,1999,0
+UNL.US,D,20200814,000000,8.68,8.68,8.4,8.545,20280,0
+UNL.US,D,20200817,000000,8.6,8.6,8.5,8.54,15593,0
+UNL.US,D,20200818,000000,8.6,8.7,8.6,8.686,7329,0
+UNL.US,D,20200819,000000,8.78,8.79,8.68,8.71,8431,0
+UNL.US,D,20200820,000000,8.68,8.72,8.59,8.69,7042,0
+UNL.US,D,20200821,000000,8.492,8.73,8.44,8.682,16036,0
+UNL.US,D,20200824,000000,8.7378,8.78,8.72,8.7478,5354,0
+UNL.US,D,20200825,000000,8.74,8.75,8.66,8.69,7662,0
+UNL.US,D,20200826,000000,8.73,8.73,8.572,8.68,30075,0
+UNL.US,D,20200827,000000,8.7,8.87,8.7,8.87,22250,0
+UNL.US,D,20200828,000000,8.87,8.88,8.7601,8.8252,4430,0
+UNL.US,D,20200831,000000,8.8,8.93,8.6827,8.9,4460,0
+UNL.US,D,20200901,000000,8.86,8.93,8.79,8.92,28373,0
+UNL.US,D,20200902,000000,8.885,8.9799,8.875,8.94,6556,0
+UNL.US,D,20200903,000000,8.98,8.99,8.85,8.94,8548,0
+UNL.US,D,20200904,000000,8.87,9.02,8.87,9.01,11816,0
+UNL.US,D,20200908,000000,8.96,8.96,8.73,8.85,16198,0
+UNL.US,D,20200909,000000,8.91,8.975,8.79,8.81,9883,0
+UNL.US,D,20200910,000000,8.78,8.86,8.74,8.7818,12994,0
+UNL.US,D,20200911,000000,8.79,8.79,8.64,8.707,16155,0
+UNL.US,D,20200914,000000,9.04,9.04,8.685,8.73,18334,0
+UNL.US,D,20200915,000000,8.6801,8.7328,8.67,8.714,20723,0
+UNL.US,D,20200916,000000,8.71,8.73,8.61,8.6214,96737,0
+UNL.US,D,20200917,000000,8.5,8.61,8.46,8.512,46647,0
+UNL.US,D,20200918,000000,8.65,8.69,8.57,8.6425,139773,0
+UNL.US,D,20200921,000000,8.66,8.75,8.595,8.7,118491,0
+UNL.US,D,20200922,000000,8.64,8.64,8.49,8.6039,117612,0
+UNL.US,D,20200923,000000,8.7031,8.85,8.7031,8.7746,6966,0
+UNL.US,D,20200924,000000,8.8,8.94,8.76,8.927,21462,0
+UNL.US,D,20200925,000000,8.9,8.9,8.75,8.7554,39372,0
+UNL.US,D,20200928,000000,8.7,8.82,8.64,8.8066,16544,0
+UNL.US,D,20200929,000000,8.52,8.6084,8.5,8.5001,19836,0
+UNL.US,D,20200930,000000,8.58,8.59,8.485,8.59,3192,0
+UNL.US,D,20201001,000000,8.59,8.59,8.35,8.35,4378,0
+UNL.US,D,20201002,000000,8.28,8.41,8.27,8.325,15478,0
+UNL.US,D,20201005,000000,8.545,8.6899,8.545,8.63,10016,0
+UNL.US,D,20201006,000000,8.63,8.68,8.46,8.4758,5689,0
+UNL.US,D,20201007,000000,8.85,8.85,8.56,8.61,2905,0
+UNL.US,D,20201008,000000,8.61,8.63,8.55,8.63,5304,0
+UNL.US,D,20201009,000000,8.72,8.8,8.7107,8.797,7674,0
+UNL.US,D,20201012,000000,8.92,8.95,8.85,8.885,5966,0
+UNL.US,D,20201013,000000,8.88,8.925,8.84,8.87,1865,0
+UNL.US,D,20201014,000000,8.8123,8.88,8.79,8.87,15266,0
+UNL.US,D,20201015,000000,8.9,9,8.9,9,8374,0
+UNL.US,D,20201016,000000,8.94,9.03,8.94,8.962,12932,0
+UNL.US,D,20201019,000000,8.99,9.12,8.99,9.12,3720,0
+UNL.US,D,20201020,000000,9.1,9.1,9.05,9.07,8117,0
+UNL.US,D,20201021,000000,9.15,9.24,9.11,9.18,12957,0
+UNL.US,D,20201022,000000,9.11,9.17,9,9.035,7966,0
+UNL.US,D,20201023,000000,8.98,8.99,8.9,8.902,3759,0
+UNL.US,D,20201026,000000,8.81,9.01,8.81,8.9977,5865,0
+UNL.US,D,20201027,000000,8.97,9.1,8.88,9.0947,38323,0
+UNL.US,D,20201028,000000,9.045,9.09,9.025,9.025,3326,0
+UNL.US,D,20201029,000000,8.8,9.12,8.8,9.0847,8072,0
+UNL.US,D,20201030,000000,9.04,9.25,9.04,9.25,31648,0
+UNL.US,D,20201102,000000,9.19,9.19,9.08,9.11,74009,0
+UNL.US,D,20201103,000000,9.03,9.03,8.7201,8.8,23766,0
+UNL.US,D,20201104,000000,8.71,8.8,8.66,8.796,7933,0
+UNL.US,D,20201105,000000,8.87,8.8899,8.555,8.66,18415,0
+UNL.US,D,20201106,000000,8.85,8.85,8.452,8.468,9021,0
+UNL.US,D,20201109,000000,8.47,8.5099,8.41,8.4395,15504,0
+UNL.US,D,20201110,000000,8.53,8.66,8.52,8.6452,9738,0
+UNL.US,D,20201111,000000,8.69,8.74,8.58,8.7363,4355,0
+UNL.US,D,20201112,000000,8.74,8.74,8.58,8.5847,4826,0
+UNL.US,D,20201113,000000,8.71,8.75,8.62,8.62,14673,0
+UNL.US,D,20201116,000000,8.5,8.5,8.19,8.2014,34170,0
+UNL.US,D,20201117,000000,8.23,8.23,8.12,8.1235,5877,0
+UNL.US,D,20201118,000000,8.2,8.23,8.1549,8.1549,15472,0
+UNL.US,D,20201119,000000,7.78,8,7.78,7.8542,33299,0
+UNL.US,D,20201120,000000,7.9,8.04,7.9,7.98,12890,0
+UNL.US,D,20201123,000000,8.05,8.07,7.98,8.0663,10483,0
+UNL.US,D,20201124,000000,8.11,8.21,8.11,8.1899,13763,0
+UNL.US,D,20201125,000000,8.23,8.32,8.155,8.32,28200,0
+UNL.US,D,20201127,000000,8.31,8.31,8.13,8.1641,22487,0
+UNL.US,D,20201130,000000,8.43,8.43,8.2,8.3,6182,0
+UNL.US,D,20201201,000000,8.39,8.39,8.225,8.28,10293,0
+UNL.US,D,20201202,000000,8.3,8.3,8.01,8.01,11224,0
+UNL.US,D,20201203,000000,7.75,7.8,7.42,7.5294,82369,0
+UNL.US,D,20201204,000000,7.56,7.69,7.56,7.63,8640,0
+UNL.US,D,20201207,000000,7.46,7.48,7.24,7.3298,102807,0
+UNL.US,D,20201208,000000,7.4037,7.4799,7.36,7.4152,12869,0
+UNL.US,D,20201209,000000,7.54,7.6,7.48,7.555,23995,0
+UNL.US,D,20201210,000000,7.6,7.8793,7.6,7.84,23918,0
+UNL.US,D,20201211,000000,7.88,7.9,7.73,7.73,31616,0
+UNL.US,D,20201214,000000,7.9571,7.96,7.9,7.96,22338,0
+UNL.US,D,20201215,000000,7.99,7.995,7.96,7.9703,10187,0
+UNL.US,D,20201216,000000,7.95,8.01,7.95,8.01,8310,0
+UNL.US,D,20201217,000000,7.99,8.01,7.9,7.9,13864,0
+UNL.US,D,20201218,000000,8,8,7.9012,7.99,11792,0
+UNL.US,D,20201221,000000,7.9,8.03,7.9,8.01,16265,0
+UNL.US,D,20201222,000000,8.12,8.2,8.095,8.18,23428,0
+UNL.US,D,20201223,000000,8.17,8.17,7.71,7.75,41416,0
+UNL.US,D,20201224,000000,7.8199,7.8199,7.715,7.715,2590,0
+UNL.US,D,20201228,000000,7.41,7.56,7.2633,7.37,195148,0
+UNL.US,D,20201229,000000,7.55,7.56,7.45,7.56,71744,0
+UNL.US,D,20201230,000000,7.69,7.69,7.51,7.58,13500,0
+UNL.US,D,20201231,000000,7.59,7.66,7.53,7.59,50903,0
+UNL.US,D,20210104,000000,7.85,7.9475,7.79,7.86,12345,0
+UNL.US,D,20210105,000000,8.01,8.0699,7.93,7.95,24435,0
+UNL.US,D,20210106,000000,8.0399,8.12,7.93,8.0381,26503,0
+UNL.US,D,20210107,000000,7.97,8.1199,7.97,8,20602,0
+UNL.US,D,20210108,000000,7.91,8.01,7.82,7.97,13060,0
+UNL.US,D,20210111,000000,7.78,8.2,7.78,8.09,11755,0
+UNL.US,D,20210112,000000,8.28,8.3599,8.115,8.135,11505,0
+UNL.US,D,20210113,000000,8.12,8.338,8.08,8.2,14291,0
+UNL.US,D,20210114,000000,8.34,8.3599,8.2,8.208,190039,0
+UNL.US,D,20210115,000000,8.5,8.5,8.27,8.3444,14213,0
+UNL.US,D,20210119,000000,8.13,8.13,7.86,8.01,19512,0
+UNL.US,D,20210120,000000,7.755,7.84,7.755,7.83,14305,0
+UNL.US,D,20210121,000000,7.88,7.92,7.85,7.875,4881,0
+UNL.US,D,20210122,000000,7.815,7.8306,7.81,7.81,1658,0
+UNL.US,D,20210125,000000,7.9833,8.05,7.9401,8.03,9296,0
+UNL.US,D,20210126,000000,8.06,8.14,8.03,8.075,20399,0
+UNL.US,D,20210127,000000,8.07,8.2805,8.07,8.14,21767,0
+UNL.US,D,20210128,000000,8.07,8.135,8.03,8.135,2660,0
+UNL.US,D,20210129,000000,8.09,8.09,7.91,7.96,6833,0
+UNL.US,D,20210201,000000,8.16,8.4301,8.16,8.38,25555,0
+UNL.US,D,20210202,000000,8.46,8.64,8.4,8.4,13537,0
+UNL.US,D,20210203,000000,8.27,8.375,8.27,8.293,4280,0
+UNL.US,D,20210204,000000,8.325,8.565,8.325,8.565,8516,0
+UNL.US,D,20210205,000000,8.87,8.87,8.49,8.57,6976,0
+UNL.US,D,20210208,000000,8.47,8.6458,8.46,8.47,16023,0
+UNL.US,D,20210209,000000,8.45,8.45,8.34,8.4001,17554,0
+UNL.US,D,20210210,000000,8.45,8.63,8.43,8.61,15605,0
+UNL.US,D,20210211,000000,8.75,8.75,8.41,8.44,27320,0
+UNL.US,D,20210212,000000,8.6,8.62,8.45,8.6171,10001,0
+UNL.US,D,20210216,000000,8.9,8.92,8.68,8.85,24735,0
+UNL.US,D,20210217,000000,8.9,8.9,8.5801,8.89,18852,0
+UNL.US,D,20210218,000000,8.78,8.8,8.66,8.6909,7690,0
+UNL.US,D,20210219,000000,8.82,8.88,8.75,8.815,12302,0
+UNL.US,D,20210222,000000,8.55,8.755,8.55,8.755,8109,0
+UNL.US,D,20210223,000000,8.73,8.73,8.6,8.6754,10200,0
+UNL.US,D,20210224,000000,8.68,8.68,8.41,8.49,10440,0
+UNL.US,D,20210225,000000,8.35,8.46,8.22,8.3208,8483,0
+UNL.US,D,20210226,000000,8.41,8.41,8.25,8.3301,10300,0
+UNL.US,D,20210301,000000,8.21,8.48,8.201,8.43,10379,0
+UNL.US,D,20210302,000000,8.3,8.6466,8.3,8.45,13477,0
+UNL.US,D,20210303,000000,8.42,8.5799,8.42,8.525,4867,0
+UNL.US,D,20210304,000000,8.5,8.5,8.3,8.39,4562,0
+UNL.US,D,20210305,000000,8.47,8.47,8.21,8.28,98888,0
+UNL.US,D,20210308,000000,8.35,8.35,8.0975,8.15,23520,0
+UNL.US,D,20210309,000000,8.1,8.14,8.0878,8.1127,2984,0
+UNL.US,D,20210310,000000,8.12,8.27,8.03,8.27,6703,0
+UNL.US,D,20210311,000000,8.25,8.25,8.195,8.195,3309,0
+UNL.US,D,20210312,000000,8.1,8.13,7.973,8.01,9553,0
+UNL.US,D,20210315,000000,7.91,7.91,7.71,7.76,26122,0
+UNL.US,D,20210316,000000,7.705,7.91,7.705,7.9075,5398,0
+UNL.US,D,20210317,000000,7.93,7.93,7.6901,7.831,13794,0
+UNL.US,D,20210318,000000,7.69,7.87,7.61,7.75,10171,0
+UNL.US,D,20210319,000000,7.8,7.86,7.66,7.85,3052,0
+UNL.US,D,20210322,000000,7.77,8.04,7.76,7.8754,9524,0
+UNL.US,D,20210323,000000,7.97,7.97,7.6901,7.7238,8175,0
+UNL.US,D,20210324,000000,7.86,7.9,7.8,7.825,6599,0
+UNL.US,D,20210325,000000,7.77,7.89,7.77,7.85,11554,0
+UNL.US,D,20210326,000000,7.76,7.9,7.76,7.85,4817,0
+UNL.US,D,20210329,000000,7.86,7.93,7.86,7.93,1730,0
+UNL.US,D,20210330,000000,7.86,7.975,7.86,7.89,1479,0
+UNL.US,D,20210331,000000,7.93,8.06,7.865,7.89,4122,0
+UNL.US,D,20210401,000000,7.95,7.95,7.87,7.9251,3048,0
+UNL.US,D,20210405,000000,7.83,7.83,7.656,7.75,9318,0
+UNL.US,D,20210406,000000,7.71,7.81,7.6601,7.714,3341,0
+UNL.US,D,20210407,000000,7.61,7.8749,7.61,7.78,3411,0
+UNL.US,D,20210408,000000,7.86,7.875,7.82,7.875,3320,0
+UNL.US,D,20210409,000000,7.88,7.9,7.87,7.9,2566,0
+UNL.US,D,20210412,000000,7.94,8.01,7.9305,7.96,16814,0
+UNL.US,D,20210413,000000,8.03,8.062,8.03,8.035,9354,0
+UNL.US,D,20210414,000000,8.02,8.065,7.98,7.9989,14811,0
+UNL.US,D,20210415,000000,7.99,8.08,7.99,8.0696,34378,0
+UNL.US,D,20210416,000000,7.98,8.1446,7.98,8.1446,2374,0
+UNL.US,D,20210419,000000,8.15,8.288,8.15,8.26,21221,0
+UNL.US,D,20210420,000000,8.24,8.2633,8.24,8.2633,2667,0
+UNL.US,D,20210421,000000,8.29,8.29,8.1738,8.2,1180,0
+UNL.US,D,20210422,000000,8.27,8.294,8.25,8.25,2793,0
+UNL.US,D,20210423,000000,8.2,8.25,8.2,8.2299,3153,0
+UNL.US,D,20210426,000000,8.2299,8.28,8.223,8.275,4488,0
+UNL.US,D,20210427,000000,8.3,8.455,8.3,8.455,3338,0
+UNL.US,D,20210428,000000,8.4503,8.455,8.4,8.4213,1304,0
+UNL.US,D,20210429,000000,8.4,8.4,8.3403,8.38,2717,0
+UNL.US,D,20210430,000000,8.36,8.4275,8.36,8.4275,104,0
+UNL.US,D,20210503,000000,8.47,8.482,8.43,8.4346,1126,0
+UNL.US,D,20210504,000000,8.44,8.46,8.39,8.46,39280,0
+UNL.US,D,20210505,000000,8.46,8.46,8.4373,8.4373,384,0
+UNL.US,D,20210506,000000,8.41,8.42,8.3501,8.42,1469,0
+UNL.US,D,20210507,000000,8.46,8.5199,8.455,8.495,4384,0
+UNL.US,D,20210510,000000,8.42,8.5,8.42,8.48,8730,0
+UNL.US,D,20210511,000000,8.3301,8.48,8.301,8.48,34615,0
+UNL.US,D,20210512,000000,8.47,8.5799,8.45,8.5009,17199,0
+UNL.US,D,20210513,000000,8.48,8.5783,8.44,8.549,1676,0
+UNL.US,D,20210514,000000,8.57,8.57,8.53,8.535,1861,0
+UNL.US,D,20210517,000000,8.69,8.88,8.69,8.88,9628,0
+UNL.US,D,20210518,000000,8.74,8.74,8.64,8.64,4144,0
+UNL.US,D,20210519,000000,8.5,8.61,8.495,8.61,5043,0
+UNL.US,D,20210520,000000,8.47,8.55,8.45,8.55,3554,0
+UNL.US,D,20210521,000000,8.5261,8.5261,8.5,8.501,1023,0
+UNL.US,D,20210524,000000,8.445,8.45,8.4,8.45,3904,0
+UNL.US,D,20210525,000000,8.49,8.515,8.49,8.515,1201,0
+UNL.US,D,20210526,000000,8.56,8.605,8.56,8.605,1291,0
+UNL.US,D,20210527,000000,8.59,8.59,8.41,8.4846,3409,0
+UNL.US,D,20210528,000000,8.48,8.57,8.48,8.51,968,0
+UNL.US,D,20210601,000000,8.75,8.82,8.731,8.79,10817,0
+UNL.US,D,20210602,000000,8.7304,8.7304,8.7304,8.7304,243,0
+UNL.US,D,20210603,000000,8.69,8.78,8.651,8.78,310401,0
+UNL.US,D,20210604,000000,8.73,8.9,8.73,8.84,1768,0
+UNL.US,D,20210607,000000,8.8,8.86,8.8,8.835,49206,0
+UNL.US,D,20210608,000000,9.01,9.04,8.88,8.88,21325,0
+UNL.US,D,20210609,000000,8.97,8.98,8.89,8.95,13134,0
+UNL.US,D,20210610,000000,8.93,9.03,8.92,8.92,3368,0
+UNL.US,D,20210611,000000,9.05,9.28,9.05,9.22,149117,0
+UNL.US,D,20210614,000000,9.31,9.4,9.25,9.385,4543,0
+UNL.US,D,20210615,000000,9.38,9.38,9.135,9.135,26160,0
+UNL.US,D,20210616,000000,9.09,9.24,9.09,9.19,8663,0
+UNL.US,D,20210617,000000,9.185,9.23,9.11,9.23,5667,0
+UNL.US,D,20210618,000000,9.19,9.212,9.14,9.14,5957,0
+UNL.US,D,20210621,000000,9.01,9.11,8.96,9.07,9476,0
+UNL.US,D,20210622,000000,9.22,9.25,9.2,9.235,2937,0
+UNL.US,D,20210623,000000,9.38,9.42,9.321,9.35,3135,0
+UNL.US,D,20210624,000000,9.37,9.57,9.37,9.5568,14752,0
+UNL.US,D,20210625,000000,9.65,9.77,9.625,9.77,15802,0
+UNL.US,D,20210628,000000,10.09,10.09,9.9,9.95,11236,0
+UNL.US,D,20210629,000000,10.07,10.3,10.01,10.03,11376,0
+UNL.US,D,20210630,000000,9.97,10.25,9.91,10.18,10501,0
+UNL.US,D,20210701,000000,10.17,10.17,9.8501,10,8741,0
+UNL.US,D,20210702,000000,9.989,10.06,9.97,10.0525,4589,0
+UNL.US,D,20210706,000000,9.26,10.08,9.26,10.01,3936,0
+UNL.US,D,20210707,000000,9.88,9.94,9.77,9.938,34916,0
+UNL.US,D,20210708,000000,10.07,10.16,10.06,10.105,3459,0
+UNL.US,D,20210709,000000,10.15,10.2,10.1001,10.14,2278,0
+UNL.US,D,20210712,000000,10.29,10.3299,10.2001,10.31,16731,0
+UNL.US,D,20210713,000000,10.18,10.2,10.15,10.1766,14817,0
+UNL.US,D,20210714,000000,10.17,10.18,10.0601,10.14,3210,0
+UNL.US,D,20210715,000000,10.1357,10.1357,10.04,10.0624,6436,0
+UNL.US,D,20210716,000000,10.135,10.17,10.135,10.1549,595,0
+UNL.US,D,20210719,000000,10.2,10.31,10.2,10.3,6316,0
+UNL.US,D,20210720,000000,10.454,10.535,10.44,10.535,19624,0
+UNL.US,D,20210721,000000,10.7,10.73,10.625,10.625,21658,0
+UNL.US,D,20210722,000000,10.67,10.8399,10.67,10.79,6098,0
+UNL.US,D,20210723,000000,10.99,10.99,10.89,10.92,3586,0
+UNL.US,D,20210726,000000,11,11.1304,10.94,10.97,3807,0
+UNL.US,D,20210727,000000,10.92,10.9499,10.74,10.7547,7602,0
+UNL.US,D,20210728,000000,10.73,10.94,10.73,10.83,10790,0
+UNL.US,D,20210729,000000,10.89,11.1338,10.89,11.065,7558,0
+UNL.US,D,20210730,000000,10.829,10.9099,10.829,10.8832,2420,0
+UNL.US,D,20210802,000000,11.08,11.11,10.955,10.97,9159,0
+UNL.US,D,20210803,000000,11.18,11.18,11.07,11.18,16133,0
+UNL.US,D,20210804,000000,11.35,11.4599,11.35,11.3955,37552,0
+UNL.US,D,20210805,000000,11.57,11.57,11.35,11.43,8465,0
+UNL.US,D,20210806,000000,11.46,11.479,11.32,11.34,6423,0
+UNL.US,D,20210809,000000,11.36,11.36,11.13,11.2,14271,0
+UNL.US,D,20210810,000000,11.35,11.36,11.295,11.3268,2667,0
+UNL.US,D,20210811,000000,11.13,11.2868,11.13,11.2861,5296,0
+UNL.US,D,20210812,000000,11.17,11.18,10.9562,10.9893,11222,0
+UNL.US,D,20210813,000000,10.97,11.03,10.8374,10.8374,6863,0
+UNL.US,D,20210816,000000,10.97,11.1,10.97,11.0106,6856,0
+UNL.US,D,20210817,000000,10.89,10.89,10.75,10.79,5141,0
+UNL.US,D,20210818,000000,10.79,10.83,10.69,10.7727,6275,0
+UNL.US,D,20210819,000000,10.6,10.7696,10.571,10.7696,1292,0
+UNL.US,D,20210820,000000,10.88,10.88,10.7797,10.7797,470,0
+UNL.US,D,20210823,000000,10.885,10.96,10.885,10.96,2940,0
+UNL.US,D,20210824,000000,10.95,10.95,10.9,10.9,1965,0
+UNL.US,D,20210825,000000,10.81,11.09,10.81,10.94,2022,0
+UNL.US,D,20210826,000000,11.08,11.4299,11.08,11.4258,24609,0
+UNL.US,D,20210827,000000,11.59,11.755,11.59,11.755,15916,0
+UNL.US,D,20210830,000000,11.5,11.62,11.392,11.6137,13722,0
+UNL.US,D,20210831,000000,11.65,11.77,11.55,11.77,12710,0
+UNL.US,D,20210901,000000,12,12.3,12,12.1448,20453,0
+UNL.US,D,20210902,000000,12.3,12.33,12.23,12.2348,16698,0
+UNL.US,D,20210903,000000,12.42,12.45,12.3401,12.4208,9962,0
+UNL.US,D,20210907,000000,12.41,12.41,12.18,12.29,18966,0
+UNL.US,D,20210908,000000,12.68,12.9724,12.65,12.87,21421,0
+UNL.US,D,20210909,000000,12.79,13.2199,12.79,13.13,60758,0
+UNL.US,D,20210910,000000,13.21,13.21,13.06,13.19,45295,0
+UNL.US,D,20210913,000000,13.5,13.7399,13.5,13.62,27266,0
+UNL.US,D,20210914,000000,13.98,13.98,13.6601,13.84,28256,0
+UNL.US,D,20210915,000000,14.34,14.36,13.819,13.97,45408,0
+UNL.US,D,20210916,000000,13.88,13.88,13.44,13.5387,28921,0
+UNL.US,D,20210917,000000,13.46,13.46,13.1,13.115,42466,0
+UNL.US,D,20210920,000000,12.89,13.25,12.8015,12.85,50412,0
+UNL.US,D,20210921,000000,13,13,12.52,12.8,24082,0
+UNL.US,D,20210922,000000,12.8,12.82,12.7199,12.72,16485,0
+UNL.US,D,20210923,000000,12.99,13.36,12.95,13.35,17914,0
+UNL.US,D,20210924,000000,13.51,13.6464,13.31,13.6464,9971,0
+UNL.US,D,20210927,000000,14.43,14.78,14.1022,14.78,130339,0
+UNL.US,D,20210928,000000,14.87,15.05,14.17,14.4863,232753,0
+UNL.US,D,20210929,000000,14.22,14.22,13.76,13.84,62719,0
+UNL.US,D,20210930,000000,14.02,14.559,13.91,14.51,81178,0
+UNL.US,D,20211001,000000,14.38,14.3899,14.1,14.16,32345,0
+UNL.US,D,20211004,000000,14.87,15.02,14.46,14.78,76313,0
+UNL.US,D,20211005,000000,15.12,15.55,15.035,15.42,65751,0
+UNL.US,D,20211006,000000,14.9,14.9,14.19,14.4586,54017,0
+UNL.US,D,20211007,000000,14.45,14.4931,13.81,14.4931,47909,0
+UNL.US,D,20211008,000000,14.5,14.5,14.23,14.3,18051,0
+UNL.US,D,20211011,000000,14.23,14.23,13.7772,13.96,41034,0
+UNL.US,D,20211012,000000,13.79,14.21,13.79,14.15,21277,0
+UNL.US,D,20211013,000000,14.19,14.7028,14.08,14.68,25173,0
+UNL.US,D,20211014,000000,14.97,15.22,14.56,14.69,49674,0
+UNL.US,D,20211015,000000,14.5,14.619,14.38,14.43,24497,0
+UNL.US,D,20211018,000000,14.13,14.28,13.67,13.67,44688,0
+UNL.US,D,20211019,000000,13.68,13.865,13.5,13.82,30600,0
+UNL.US,D,20211020,000000,13.5,14.04,13.5,14.04,23591,0
+UNL.US,D,20211021,000000,14.01,14.1,13.8,14.1,13865,0
+UNL.US,D,20211022,000000,14.23,14.28,13.91,14.17,29587,0
+UNL.US,D,20211025,000000,14.88,15.16,14.614,15.13,40975,0
+UNL.US,D,20211026,000000,14.95,14.95,14.48,14.89,29227,0
+UNL.US,D,20211027,000000,15.1,15.28,14.72,15.07,27900,0
+UNL.US,D,20211028,000000,14.66,14.75,14.43,14.53,29234,0
+UNL.US,D,20211029,000000,14.36,14.37,14.0903,14.27,26403,0
+UNL.US,D,20211101,000000,14,14,13.391,13.486,34154,0
+UNL.US,D,20211102,000000,13.75,14.19,13.75,14.04,20720,0
+UNL.US,D,20211103,000000,14.08,14.57,14.07,14.5,31184,0
+UNL.US,D,20211104,000000,14.53,14.59,14.1356,14.47,9956,0
+UNL.US,D,20211105,000000,14.31,14.42,14.21,14.42,8398,0
+UNL.US,D,20211108,000000,14.11,14.3,14.02,14.07,19844,0
+UNL.US,D,20211109,000000,13.75,13.75,13.17,13.48,27000,0
+UNL.US,D,20211110,000000,13.07,13.49,12.94,13.49,23405,0
+UNL.US,D,20211111,000000,13.84,13.915,13.54,13.85,14228,0
+UNL.US,D,20211112,000000,13.6,13.6,13.29,13.37,19409,0
+UNL.US,D,20211115,000000,13.48,13.6804,13.42,13.63,17127,0
+UNL.US,D,20211116,000000,14,14.26,13.7541,13.77,31365,0
+UNL.US,D,20211117,000000,13.55,13.72,13.41,13.4991,11305,0
+UNL.US,D,20211118,000000,13.98,13.98,13.48,13.48,8546,0
+UNL.US,D,20211119,000000,13.65,13.9,13.61,13.8028,14370,0
+UNL.US,D,20211122,000000,13.43,13.43,13.155,13.36,17789,0
+UNL.US,D,20211123,000000,13.61,13.98,13.61,13.98,12376,0
+UNL.US,D,20211124,000000,14,14.09,13.884,14.01,17323,0
+UNL.US,D,20211126,000000,14,14.45,14,14.45,19337,0
+UNL.US,D,20211129,000000,13.99,13.99,13.57,13.63,21148,0
+UNL.US,D,20211130,000000,13,13.32,12.91,13.21,22150,0
+UNL.US,D,20211201,000000,12.93,12.93,12.467,12.478,27123,0
+UNL.US,D,20211202,000000,12.7,12.7,12.19,12.19,36528,0
+UNL.US,D,20211203,000000,12.16,12.62,12.16,12.235,9472,0
+UNL.US,D,20211206,000000,11.5,11.56,11.3,11.34,40134,0
+UNL.US,D,20211207,000000,11.53,11.77,11.48,11.61,14824,0
+UNL.US,D,20211208,000000,11.8,12,11.8,11.81,83593,0
+UNL.US,D,20211209,000000,11.7,12.1399,11.7,11.8507,17625,0
+UNL.US,D,20211210,000000,12.02,12.25,11.9901,12.1039,8010,0
+UNL.US,D,20211213,000000,12.35,12.6,11.9,12.0217,17350,0
+UNL.US,D,20211214,000000,11.86,11.9,11.6866,11.9,9960,0
+UNL.US,D,20211215,000000,12.0471,12.1,11.85,11.92,17102,0
+UNL.US,D,20211216,000000,12,12.02,11.7,11.8,4594,0
+UNL.US,D,20211217,000000,11.67,11.92,11.5,11.5316,20618,0
+UNL.US,D,20211220,000000,11.89,12.11,11.78,11.8525,13915,0
+UNL.US,D,20211221,000000,11.84,12.0699,11.8201,11.92,6849,0
+UNL.US,D,20211222,000000,12.18,12.22,11.9602,11.97,12047,0
+UNL.US,D,20211223,000000,11.78,11.78,11.38,11.5351,18320,0
+UNL.US,D,20211227,000000,11.81,12.27,11.7,12.11,38027,0
+UNL.US,D,20211228,000000,12.18,12.18,11.92,12.1487,19491,0
+UNL.US,D,20211229,000000,12.29,12.35,11.99,12.0136,52554,0
+UNL.US,D,20211230,000000,12,12,11.291,11.39,24842,0
+UNL.US,D,20211231,000000,11.53,11.754,11.49,11.7206,424248,0
+UNL.US,D,20220103,000000,11.77,12.0999,11.56,12.09,8404,0
+UNL.US,D,20220104,000000,12.18,12.18,11.835,11.86,8381,0
+UNL.US,D,20220105,000000,12.15,12.15,12,12.08,4982,0
+UNL.US,D,20220106,000000,12.01,12.1,12,12.0985,7911,0
+UNL.US,D,20220107,000000,12.15,12.28,12.08,12.0922,13318,0
+UNL.US,D,20220110,000000,12.45,12.57,12.27,12.55,32605,0
+UNL.US,D,20220111,000000,12.4,12.755,12.4,12.755,8504,0
+UNL.US,D,20220112,000000,13.5,13.67,13.22,13.64,25312,0
+UNL.US,D,20220113,000000,13.4,13.4,12.96,13,13282,0
+UNL.US,D,20220114,000000,12.99,13.18,12.89,13.0955,8817,0
+UNL.US,D,20220118,000000,13.1,13.34,13.1,13.2067,10531,0
+UNL.US,D,20220119,000000,13.21,13.21,12.67,12.7,13667,0
+UNL.US,D,20220120,000000,12.13,12.3421,12.1,12.12,18030,0
+UNL.US,D,20220121,000000,12.44,12.5,12.21,12.3458,28957,0
+UNL.US,D,20220124,000000,12.4,12.8,12.4,12.5806,46546,0
+UNL.US,D,20220125,000000,12.44,12.85,12.44,12.76,11642,0
+UNL.US,D,20220126,000000,13.11,13.4,13,13.11,73622,0
+UNL.US,D,20220127,000000,13.31,13.97,13.21,13.87,47457,0
+UNL.US,D,20220128,000000,14.76,14.92,14.46,14.5097,55244,0
+UNL.US,D,20220131,000000,14.88,15.34,14.73,15.0562,86122,0
+UNL.US,D,20220201,000000,14.89,15.15,14.6678,15.15,19386,0
+UNL.US,D,20220202,000000,15.71,16.32,15.71,16.0838,52996,0
+UNL.US,D,20220203,000000,15.45,15.56,14.97,15.44,51648,0
+UNL.US,D,20220204,000000,15.16,15.335,14.41,14.5175,31860,0
+UNL.US,D,20220207,000000,14.07,14.07,13.44,13.82,61319,0
+UNL.US,D,20220208,000000,13.81,14.07,13.62,13.62,37551,0
+UNL.US,D,20220209,000000,13.24,13.24,13.05,13.07,12444,0
+UNL.US,D,20220210,000000,12.93,13.1099,12.82,13.0652,21965,0
+UNL.US,D,20220211,000000,12.74,13.2,12.74,13.03,18268,0
+UNL.US,D,20220214,000000,13.63,13.66,13.31,13.65,49140,0
+UNL.US,D,20220215,000000,13.66,14.0799,13.66,13.9946,39443,0
+UNL.US,D,20220216,000000,14.43,14.8001,14.19,14.63,118552,0
+UNL.US,D,20220217,000000,14.68,14.75,14.21,14.47,92748,0
+UNL.US,D,20220218,000000,14.6,14.7006,14.23,14.26,15283,0
+UNL.US,D,20220222,000000,15.44,15.5828,14.375,14.4163,211980,0
+UNL.US,D,20220223,000000,14.94,15.0999,14.6027,14.95,73127,0
+UNL.US,D,20220224,000000,16.4,16.43,14.95,15.03,179612,0
+UNL.US,D,20220225,000000,14.79,14.79,14.3101,14.5218,74603,0
+UNL.US,D,20220228,000000,14.61,14.61,14,14.27,72821,0
+UNL.US,D,20220301,000000,14.43,14.95,14.43,14.89,29038,0
+UNL.US,D,20220302,000000,15.37,15.8118,15.09,15.63,122348,0
+UNL.US,D,20220303,000000,15.6,15.6,14.87,15.2552,65513,0
+UNL.US,D,20220304,000000,15.61,16.0999,15.5317,15.8,74380,0
+UNL.US,D,20220307,000000,15.92,16.029,15.401,15.62,50863,0
+UNL.US,D,20220308,000000,15.18,15.24,14.75,14.95,73010,0
+UNL.US,D,20220309,000000,15.2,15.2,14.64,14.8,37198,0
+UNL.US,D,20220310,000000,15,15.22,14.85,15.08,35207,0
+UNL.US,D,20220311,000000,15.15,15.5181,15.15,15.44,339246,0
+UNL.US,D,20220314,000000,15.3,15.3,14.885,15.25,26784,0
+UNL.US,D,20220315,000000,14.76,15.08,14.581,15.04,41624,0
+UNL.US,D,20220316,000000,15.25,15.3799,15.1,15.34,12790,0
+UNL.US,D,20220317,000000,15.54,15.9699,15.54,15.82,28975,0
+UNL.US,D,20220318,000000,15.85,15.85,15.59,15.77,15036,0
+UNL.US,D,20220321,000000,15.75,15.91,15.3601,15.91,15864,0
+UNL.US,D,20220322,000000,16.24,16.5899,16.1504,16.46,17259,0
+UNL.US,D,20220323,000000,16.73,16.9,16.34,16.4,401866,0
+UNL.US,D,20220324,000000,16.56,17.38,16.33,17.23,64060,0
+UNL.US,D,20220325,000000,17.73,17.74,17.3707,17.69,65050,0
+UNL.US,D,20220328,000000,17.63,17.69,17.38,17.47,73154,0
+UNL.US,D,20220329,000000,17.37,17.43,16.91,16.91,50265,0
+UNL.US,D,20220330,000000,17.04,17.77,17.04,17.62,50469,0
+UNL.US,D,20220331,000000,17.85,18.41,17.85,17.97,96286,0
+UNL.US,D,20220401,000000,18.03,18.4199,17.9,18.24,95373,0
+UNL.US,D,20220404,000000,18.52,18.67,18.28,18.45,51148,0
+UNL.US,D,20220405,000000,19.21,19.6697,18.95,19.26,48969,0
+UNL.US,D,20220406,000000,20.08,20.18,19.16,19.44,85528,0
+UNL.US,D,20220407,000000,19.73,20.44,19.265,20.41,161778,0
+UNL.US,D,20220408,000000,20.65,20.65,20.0037,20.24,57281,0
+UNL.US,D,20220411,000000,21,21.26,20.66,21.26,118830,0
+UNL.US,D,20220412,000000,21.61,21.95,21.0432,21.37,113661,0
+UNL.US,D,20220413,000000,21.5,22.55,21.5,22.49,250160,0
+UNL.US,D,20220414,000000,22.55,23.32,22.18,23.31,168459,0
+UNL.US,D,20220418,000000,24.04,25.2589,23.9494,24.57,294080,0
+UNL.US,D,20220419,000000,22.85,22.85,21.9301,22.56,289530,0
+UNL.US,D,20220420,000000,22.41,22.55,21.4501,21.73,180772,0
+UNL.US,D,20220421,000000,22,22.3799,21.16,21.82,147761,0
+UNL.US,D,20220422,000000,21.42,21.69,20.25,20.41,231107,0
+UNL.US,D,20220425,000000,20.21,21.754,20.19,21.71,86762,0
+UNL.US,D,20220426,000000,21.85,21.96,21.14,21.44,113837,0
+UNL.US,D,20220427,000000,22.1,22.95,21.86,22.53,122715,0
+UNL.US,D,20220428,000000,22.2,22.2,21.32,21.45,50018,0
+UNL.US,D,20220429,000000,21.91,22.5699,21.69,22.48,61461,0
+UNL.US,D,20220502,000000,22.89,23.3,22.7139,23.2973,67857,0
+UNL.US,D,20220503,000000,24.41,24.91,23.75,23.76,205421,0
+UNL.US,D,20220504,000000,25.42,25.66,25.08,25.51,192823,0
+UNL.US,D,20220505,000000,25.5,26.57,24.3621,26.45,137361,0
+UNL.US,D,20220506,000000,26.4,26.4,24.375,24.61,138847,0
+UNL.US,D,20220509,000000,23.87,23.87,21.5401,21.84,95942,0
+UNL.US,D,20220510,000000,21.1,22.72,20.9001,22.28,77581,0
+UNL.US,D,20220511,000000,23.25,23.5703,23.12,23.5,59262,0
+UNL.US,D,20220512,000000,22.95,23.8199,22.821,23.61,96476,0
+UNL.US,D,20220513,000000,23.72,23.96,23.1911,23.52,68998,0
+UNL.US,D,20220516,000000,24.55,24.9,23.5154,24.44,57725,0
+UNL.US,D,20220517,000000,25.16,25.3,24.8196,25.23,84322,0
+UNL.US,D,20220518,000000,25.88,25.88,24.98,25.26,102873,0
+UNL.US,D,20220519,000000,25.01,25.7189,24.717,24.91,76720,0
+UNL.US,D,20220520,000000,24.7,24.95,24.36,24.77,89312,0
+UNL.US,D,20220523,000000,24.75,26.46,24.671,26.34,107889,0
+UNL.US,D,20220524,000000,26.58,26.59,26.04,26.55,106424,0
+UNL.US,D,20220525,000000,27.36,27.919,26.4201,26.85,151949,0
+UNL.US,D,20220526,000000,26.98,27.79,25.83,26.19,118760,0
+UNL.US,D,20220527,000000,25.4,26.33,24.89,26.11,78855,0
+UNL.US,D,20220531,000000,25.92,25.92,24.6101,24.89,85532,0
+UNL.US,D,20220601,000000,25.9,26.47,25.3501,26.44,84921,0
+UNL.US,D,20220602,000000,26.8,27.02,25.44,25.715,110740,0
+UNL.US,D,20220603,000000,25.92,26.1499,25.5,26.01,33396,0
+UNL.US,D,20220606,000000,27.6,28.32,27.4554,28.22,174724,0
+UNL.US,D,20220607,000000,28.2,28.47,28.04,28.38,88211,0
+UNL.US,D,20220608,000000,28.9,29.37,26.15,26.91,275739,0
+UNL.US,D,20220609,000000,26.08,28,25.1,27.79,145609,0
+UNL.US,D,20220610,000000,27.77,27.81,27.1,27.4999,128633,0
+UNL.US,D,20220613,000000,27.83,27.83,26.32,27.12,156599,0
+UNL.US,D,20220614,000000,26.77,26.77,22.6538,23.41,256164,0
+UNL.US,D,20220615,000000,23.82,24.4,23.51,24.01,86747,0
+UNL.US,D,20220616,000000,24.65,24.939,23.0901,23.42,131902,0
+UNL.US,D,20220617,000000,23.2,23.3799,21.5701,21.83,346803,0
+UNL.US,D,20220621,000000,20.78,21.59,20.78,21.31,89516,0
+UNL.US,D,20220622,000000,21,21.5758,20.851,21.275,75411,0
+UNL.US,D,20220623,000000,21.01,21.24,20.02,20.1899,100885,0
+UNL.US,D,20220624,000000,20.19,20.41,19.755,19.93,50466,0
+UNL.US,D,20220627,000000,19.3,20.7147,19.3,20.435,58222,0
+UNL.US,D,20220628,000000,20.9,21.12,20.5,20.89,55926,0
+UNL.US,D,20220629,000000,21.13,21.222,20.33,20.39,96267,0
+UNL.US,D,20220630,000000,20.55,20.7843,17.5,18.06,134859,0
+UNL.US,D,20220701,000000,18.64,18.7959,18.18,18.29,66307,0
+UNL.US,D,20220705,000000,18.07,18.2966,17.45,17.6,82429,0
+UNL.US,D,20220706,000000,17.7,17.9985,17.29,17.895,54628,0
+UNL.US,D,20220707,000000,18.3,20.027,18.3,19.59,77504,0
+UNL.US,D,20220708,000000,19.55,19.69,19.05,19.1405,25808,0
+UNL.US,D,20220711,000000,20.26,20.485,19.73,19.98,48485,0
+UNL.US,D,20220712,000000,20.21,20.21,18.7368,19.38,44742,0
+UNL.US,D,20220713,000000,20.11,20.73,19.985,20.38,55973,0
+UNL.US,D,20220714,000000,20.99,21.23,20.4,20.6,39760,0
+UNL.US,D,20220715,000000,20.5,21.65,20.4,21.63,30269,0
+UNL.US,D,20220718,000000,22.15,22.7162,22.14,22.4,156032,0
+UNL.US,D,20220719,000000,21.84,22.33,21.7374,22.1,243696,0
+UNL.US,D,20220720,000000,22.51,23.67,22.1949,23.38,165200,0
+UNL.US,D,20220721,000000,23.18,23.849,22.91,23.33,78018,0
+UNL.US,D,20220722,000000,23.84,24.34,23.84,24.07,52144,0
+UNL.US,D,20220725,000000,24.38,25.35,24.2,25.19,331184,0
+UNL.US,D,20220726,000000,26.09,26.24,25.12,25.37,129538,0
+UNL.US,D,20220727,000000,25.44,25.44,24.575,25.02,89198,0
+UNL.US,D,20220728,000000,24.77,25.47,23.82,24.0591,40967,0
+UNL.US,D,20220729,000000,24.16,24.23,23.58,24.22,45487,0
+UNL.US,D,20220801,000000,23.22,24.17,22.95,24.11,301362,0
+UNL.US,D,20220802,000000,23.01,23.2599,22.62,22.72,48755,0
+UNL.US,D,20220803,000000,22.76,24.53,22.36,24.15,69868,0
+UNL.US,D,20220804,000000,23.65,24.15,23.28,23.9,99886,0
+UNL.US,D,20220805,000000,23.61,24.09,23.49,23.49,37008,0
+UNL.US,D,20220808,000000,22.51,22.94,22.5,22.64,51022,0
+UNL.US,D,20220809,000000,22.79,23.27,22.79,23.2,24336,0
+UNL.US,D,20220810,000000,23.2,24.21,23.07,24.1526,23706,0
+UNL.US,D,20220811,000000,24.76,26.03,24.2765,25.55,63424,0
+UNL.US,D,20220812,000000,25.8,25.88,25.39,25.56,42396,0
+UNL.US,D,20220815,000000,24.96,26.11,24.821,25.93,37712,0
+UNL.US,D,20220816,000000,27.1,27.2999,26.63,27.26,41546,0
+UNL.US,D,20220817,000000,27.6,27.6,26.67,26.98,47459,0
+UNL.US,D,20220818,000000,27.065,27.74,26.27,27.0684,34187,0
+UNL.US,D,20220819,000000,26.85,27.3,26.23,27.13,18577,0
+UNL.US,D,20220822,000000,28.74,28.74,27.51,28.21,67950,0
+UNL.US,D,20220823,000000,28.64,28.7,26.7,27.36,94163,0
+UNL.US,D,20220824,000000,27.2,27.5,26.8827,27.22,27139,0
+UNL.US,D,20220825,000000,27.75,27.78,27.21,27.69,17010,0
+UNL.US,D,20220826,000000,28.2,28.23,27.46,27.62,26051,0
+UNL.US,D,20220829,000000,27.43,28.16,27.43,27.75,37582,0
+UNL.US,D,20220830,000000,27.5,27.7,26.67,27.61,48833,0
+UNL.US,D,20220831,000000,27.42,27.86,26.86,27.67,60554,0
+UNL.US,D,20220901,000000,27.93,28.1099,27.7,27.81,45282,0
+UNL.US,D,20220902,000000,27.75,27.75,26.53,27.08,42479,0
+UNL.US,D,20220906,000000,26.29,26.36,24.7609,25.18,249739,0
+UNL.US,D,20220907,000000,24.8,24.8,24.23,24.23,62285,0
+UNL.US,D,20220908,000000,24.22,24.83,24.22,24.645,34047,0
+UNL.US,D,20220909,000000,25.44,25.44,24.5759,24.9,17207,0
+UNL.US,D,20220912,000000,25.09,25.65,24.9001,25.56,199716,0
+UNL.US,D,20220913,000000,25.25,25.98,25.25,25.9,28590,0
+UNL.US,D,20220914,000000,27.3,27.8413,26.695,27.59,129868,0
+UNL.US,D,20220915,000000,26.14,26.39,25.7,26.03,38517,0
+UNL.US,D,20220916,000000,25.22,25.54,24.715,24.75,62613,0
+UNL.US,D,20220919,000000,24.28,25.05,24.18,24.99,35861,0
+UNL.US,D,20220920,000000,24.71,25.05,24.21,24.23,29251,0
+UNL.US,D,20220921,000000,24.44,24.44,23.79,24.24,23064,0
+UNL.US,D,20220922,000000,24.04,24.04,22.81,23.06,34837,0
+UNL.US,D,20220923,000000,22.31,22.9133,22.02,22.62,41845,0
+UNL.US,D,20220926,000000,22.03,22.59,21.915,22.59,142204,0
+UNL.US,D,20220927,000000,22.2,22.54,22.01,22.09,33701,0
+UNL.US,D,20220928,000000,22,22.42,21.57,22.42,43614,0
+UNL.US,D,20220929,000000,22,22.17,21.52,22.14,36552,0
+UNL.US,D,20220930,000000,21.62,22.445,21.62,22.05,19332,0
+UNL.US,D,20221003,000000,21.5,21.72,21.17,21.69,46671,0
+UNL.US,D,20221004,000000,21.8,22.29,21.75,22.19,29739,0
+UNL.US,D,20221005,000000,22.55,22.67,22.3,22.64,19628,0
+UNL.US,D,20221006,000000,22.67,22.779,22.33,22.44,37462,0
+UNL.US,D,20221007,000000,22.15,22.5,21.93,22.09,17882,0
+UNL.US,D,20221010,000000,22.5,22.6499,22,22.2,33478,0
+UNL.US,D,20221011,000000,22.2,22.55,21.92,22.44,27947,0
+UNL.US,D,20221012,000000,22.78,22.99,22.11,22.18,17870,0
+UNL.US,D,20221013,000000,22.16,22.7757,21.94,22.66,51999,0
+UNL.US,D,20221014,000000,22.32,22.6,22.31,22.42,20174,0
+UNL.US,D,20221017,000000,21.21,21.92,21.21,21.71,28655,0
+UNL.US,D,20221018,000000,21.78,21.84,21.05,21.1221,26228,0
+UNL.US,D,20221019,000000,21,21,20.19,20.21,37058,0
+UNL.US,D,20221020,000000,20.08,20.36,19.89,20.01,55700,0
+UNL.US,D,20221021,000000,19.2,19.4549,19.0634,19.24,31643,0
+UNL.US,D,20221024,000000,19.38,20.0886,19.38,19.8961,19536,0
+UNL.US,D,20221025,000000,20.2,20.93,20.142,20.92,33564,0
+UNL.US,D,20221026,000000,20.48,20.9,20.4301,20.86,11233,0
+UNL.US,D,20221027,000000,20.5,20.62,19.84,20.2,81796,0
+UNL.US,D,20221028,000000,19.69,20.115,19.69,20.07,10515,0
+UNL.US,D,20221031,000000,20.84,21.1,20.57,21.05,66885,0
+UNL.US,D,20221101,000000,20.33,20.4324,19.91,20.2,19920,0
+UNL.US,D,20221102,000000,20.54,21.06,20.54,20.76,12966,0
+UNL.US,D,20221103,000000,21.03,21.03,20.2,20.59,24269,0
+UNL.US,D,20221104,000000,20.98,22.12,20.9001,21.98,23894,0
+UNL.US,D,20221107,000000,23.24,23.28,21.77,22.25,46617,0
+UNL.US,D,20221108,000000,22,22,20.8071,21.02,23543,0
+UNL.US,D,20221109,000000,20.55,20.6,20.041,20.55,19053,0
+UNL.US,D,20221110,000000,20.62,21.3,20.61,21.11,33310,0
+UNL.US,D,20221111,000000,21.51,21.6406,20.2,20.64,25813,0
+UNL.US,D,20221114,000000,21.376,21.43,20.48,20.74,30348,0
+UNL.US,D,20221115,000000,20.31,20.91,20.1301,20.91,21646,0
+UNL.US,D,20221116,000000,20.76,21.07,20.17,21.03,21110,0
+UNL.US,D,20221117,000000,20.97,21.47,20.97,21.26,24688,0
+UNL.US,D,20221118,000000,20.54,21.33,20.5101,21.09,15468,0
+UNL.US,D,20221121,000000,21.92,22.02,21.6401,21.99,41485,0
+UNL.US,D,20221122,000000,21.9,22.68,21.68,22.6,42230,0
+UNL.US,D,20221123,000000,23.34,23.68,22.7998,23.2895,41197,0
+UNL.US,D,20221125,000000,23.03,23.41,22.9,22.9272,13845,0
+UNL.US,D,20221128,000000,22.07,23.019,22.07,22.89,35253,0
+UNL.US,D,20221129,000000,22.99,23.27,22.6486,23.245,15659,0
+UNL.US,D,20221130,000000,23.3,23.3,22.42,22.73,18419,0
+UNL.US,D,20221201,000000,22.69,23.13,22.44,22.68,18974,0
+UNL.US,D,20221202,000000,22,22.1,21.08,21.12,16399,0
+UNL.US,D,20221205,000000,20.55,20.55,19.69,19.83,63252,0
+UNL.US,D,20221206,000000,19.41,19.72,19.09,19.11,20969,0
+UNL.US,D,20221207,000000,19.62,20.21,19.39,20.18,19464,0
+UNL.US,D,20221208,000000,20.32,20.9897,20.25,20.62,17316,0
+UNL.US,D,20221209,000000,21,21.37,20.51,21.32,28601,0
+UNL.US,D,20221212,000000,22,22.46,21.73,21.73,35590,0
+UNL.US,D,20221213,000000,22.82,23.07,22.62,22.95,81010,0
+UNL.US,D,20221214,000000,22.44,22.5,21.71,21.71,17231,0
+UNL.US,D,20221215,000000,22.23,22.72,21.72,22.35,30355,0
+UNL.US,D,20221216,000000,21.88,22.28,21.62,22.06,19189,0
+UNL.US,D,20221219,000000,21.48,21.48,20.86,20.925,24423,0
+UNL.US,D,20221220,000000,19.58,19.9599,19.58,19.74,35324,0
+UNL.US,D,20221221,000000,19.78,20.1699,19.61,19.78,15564,0
+UNL.US,D,20221222,000000,19.5,19.665,18.25,18.45,43191,0
+UNL.US,D,20221223,000000,18,18.45,17.851,18.32,12324,0
+UNL.US,D,20221227,000000,18.26,18.41,17.6171,18.41,18512,0
+UNL.US,D,20221228,000000,17.54,17.67,17.1845,17.62,42504,0
+UNL.US,D,20221229,000000,17.1,17.45,17.03,17.45,85818,0
+UNL.US,D,20221230,000000,17.29,17.43,17.02,17.23,61237,0
+UNL.US,D,20230103,000000,16.5,16.5,15.93,16.05,26932,0
+UNL.US,D,20230104,000000,16.03,16.52,16.03,16.49,30270,0
+UNL.US,D,20230105,000000,15.44,15.659,15.22,15.41,23720,0
+UNL.US,D,20230106,000000,15.01,15.44,14.96,15.18,22339,0
+UNL.US,D,20230109,000000,15.51,16.16,15.5,15.75,19701,0
+UNL.US,D,20230110,000000,15.12,15.16,14.77,14.78,25324,0
+UNL.US,D,20230111,000000,15.07,15.18,14.28,15.17,32876,0
+UNL.US,D,20230112,000000,15.59,15.69,15.1032,15.18,22410,0
+UNL.US,D,20230113,000000,14.84,14.84,14.51,14.6,25833,0
+UNL.US,D,20230117,000000,14.93,15.05,14.6701,14.87,52598,0
+UNL.US,D,20230118,000000,14.45,14.47,14.22,14.29,14585,0
+UNL.US,D,20230119,000000,14.35,14.4789,14.31,14.37,11009,0
+UNL.US,D,20230120,000000,14.3,14.69,14.11,14.16,15331,0
+UNL.US,D,20230123,000000,14.44,14.76,14.095,14.7294,29032,0
+UNL.US,D,20230124,000000,14.72,14.72,14.13,14.2,348805,0
+UNL.US,D,20230125,000000,14,14,13.65,13.65,26847,0
+UNL.US,D,20230126,000000,13.28,13.6399,13.1,13.48,41427,0
+UNL.US,D,20230127,000000,13.51,13.8298,13.47,13.7,27743,0
+UNL.US,D,20230130,000000,13.19,13.35,13.1105,13.13,72524,0
+UNL.US,D,20230131,000000,13.12,13.58,13.08,13.57,45743,0
+UNL.US,D,20230201,000000,13.12,13.2185,12.8,12.87,103396,0
+UNL.US,D,20230202,000000,13.04,13.08,12.645,12.65,28841,0
+UNL.US,D,20230203,000000,12.56,12.6,12.35,12.4724,26097,0
+UNL.US,D,20230206,000000,12.55,12.689,12.4,12.68,21143,0
+UNL.US,D,20230207,000000,12.59,13.19,12.59,13.18,39093,0
+UNL.US,D,20230208,000000,13.13,13.13,12.47,12.61,20673,0
+UNL.US,D,20230209,000000,12.57,12.78,12.4701,12.6,17971,0
+UNL.US,D,20230210,000000,12.61,13.09,12.61,13.04,12785,0
+UNL.US,D,20230213,000000,12.89,12.89,12.52,12.65,42762,0
+UNL.US,D,20230214,000000,12.825,13.039,12.76,12.9906,10809,0
+UNL.US,D,20230215,000000,12.84,12.9,12.65,12.65,34225,0
+UNL.US,D,20230216,000000,12.65,12.77,12.31,12.5662,18327,0
+UNL.US,D,20230217,000000,12.3,12.3,12.031,12.08,32990,0
+UNL.US,D,20230221,000000,11.76,11.76,11.44,11.5,31361,0
+UNL.US,D,20230222,000000,11.6688,12.14,11.63,11.8731,37739,0
+UNL.US,D,20230223,000000,12.13,12.509,11.99,12.44,25913,0
+UNL.US,D,20230224,000000,12.43,12.7999,12.43,12.76,21167,0
+UNL.US,D,20230227,000000,13.19,13.19,12.9,13.1,17778,0
+UNL.US,D,20230228,000000,12.95,13.29,12.65,13.28,12242,0
+UNL.US,D,20230301,000000,13.23,13.6028,13.065,13.52,26856,0
+UNL.US,D,20230302,000000,13.79,13.79,13.31,13.4,39893,0
+UNL.US,D,20230303,000000,13.28,14.16,13.28,14.16,29400,0
+UNL.US,D,20230306,000000,12.97,13.1099,12.75,13.05,54006,0
+UNL.US,D,20230307,000000,13.0324,13.3,12.96,13.2,70602,0
+UNL.US,D,20230308,000000,13.06,13.1261,12.79,13.07,49079,0
+UNL.US,D,20230309,000000,12.92,13.14,12.63,12.74,32826,0
+UNL.US,D,20230310,000000,12.58,12.729,12.4103,12.42,27946,0
+UNL.US,D,20230313,000000,12.67,13,12.47,13,11912,0
+UNL.US,D,20230314,000000,12.86,12.91,12.65,12.81,22286,0
+UNL.US,D,20230315,000000,12.6,12.6,12.1,12.24,17848,0
+UNL.US,D,20230316,000000,12.17,12.4711,12.165,12.4,16144,0
+UNL.US,D,20230317,000000,12.31,12.31,11.831,11.9,10971,0
+UNL.US,D,20230320,000000,11.83,11.83,11.55,11.62,20399,0
+UNL.US,D,20230321,000000,11.48,12.26,11.48,12.11,16148,0
+UNL.US,D,20230322,000000,12.11,12.16,11.74,11.81,21272,0
+UNL.US,D,20230323,000000,11.85,12,11.7,11.75,10439,0
+UNL.US,D,20230324,000000,11.75,12.05,11.75,11.9097,7419,0
+UNL.US,D,20230327,000000,11.7,11.73,11.5,11.65,8132,0
+UNL.US,D,20230328,000000,11.31,11.64,11.31,11.43,32827,0
+UNL.US,D,20230329,000000,11.25,11.67,11.23,11.567,51022,0
+UNL.US,D,20230330,000000,11.57,11.57,11.18,11.31,16548,0
+UNL.US,D,20230331,000000,11.51,11.66,11.45,11.58,38188,0
+UNL.US,D,20230403,000000,11.43,11.43,11.11,11.22,27685,0
+UNL.US,D,20230404,000000,11.22,11.27,11.1216,11.19,21675,0
+UNL.US,D,20230405,000000,11.47,11.47,11.13,11.28,15675,0
+UNL.US,D,20230406,000000,11.14,11.14,10.82,10.88,30796,0
+UNL.US,D,20230410,000000,11.37,11.39,11.06,11.22,42721,0
+UNL.US,D,20230411,000000,11.22,11.2899,11.02,11.27,19624,0
+UNL.US,D,20230412,000000,11.02,11.12,10.85,10.94,23197,0
+UNL.US,D,20230413,000000,10.98,10.98,10.62,10.73,36000,0
+UNL.US,D,20230414,000000,10.73,11.08,10.6,11.0549,51046,0
+UNL.US,D,20230417,000000,11.23,11.42,11.23,11.32,12126,0
+UNL.US,D,20230418,000000,11.38,11.649,11.38,11.64,22793,0
+UNL.US,D,20230419,000000,11.32,11.33,11.18,11.26,9379,0
+UNL.US,D,20230420,000000,11.18,11.42,11.1,11.35,3775,0
+UNL.US,D,20230421,000000,11.42,11.53,11.3401,11.39,7821,0
+UNL.US,D,20230424,000000,11.33,11.675,11.33,11.62,15749,0
+UNL.US,D,20230425,000000,11.39,11.63,11.39,11.44,16970,0
+UNL.US,D,20230426,000000,11.21,11.24,11.1207,11.2271,14665,0
+UNL.US,D,20230427,000000,11.25,11.32,11.15,11.32,11434,0
+UNL.US,D,20230428,000000,11.13,11.44,11.13,11.39,14274,0
+UNL.US,D,20230501,000000,11.28,11.36,11.11,11.14,20065,0
+UNL.US,D,20230502,000000,11,11.03,10.89,11,33883,0
+UNL.US,D,20230503,000000,10.81,10.8399,10.671,10.74,29391,0
+UNL.US,D,20230504,000000,10.65,10.74,10.57,10.58,17595,0
+UNL.US,D,20230505,000000,10.58,10.81,10.58,10.66,8559,0
+UNL.US,D,20230508,000000,10.92,11.03,10.84,10.94,17356,0
+UNL.US,D,20230509,000000,10.89,11.039,10.86,10.99,21134,0
+UNL.US,D,20230510,000000,10.88,10.88,10.66,10.69,17396,0
+UNL.US,D,20230511,000000,10.81,10.83,10.66,10.73,7965,0
+UNL.US,D,20230512,000000,10.61,11.2,10.61,11.08,23744,0
+UNL.US,D,20230515,000000,11.3401,11.4139,11.29,11.3535,17741,0
+UNL.US,D,20230516,000000,11.57,11.6599,11.33,11.34,13684,0
+UNL.US,D,20230517,000000,11.2,11.299,11.2,11.299,6186,0
+UNL.US,D,20230518,000000,11.28,11.85,11.1954,11.8,139421,0
+UNL.US,D,20230519,000000,11.88,11.94,11.65,11.675,14174,0
+UNL.US,D,20230522,000000,11.36,11.36,11.18,11.2875,18759,0
+UNL.US,D,20230523,000000,11.27,11.27,11.08,11.1649,8460,0
+UNL.US,D,20230524,000000,11.27,11.3807,11.27,11.3807,2077,0
+UNL.US,D,20230525,000000,11.301,11.31,11.01,11.1306,4964,0
+UNL.US,D,20230526,000000,10.95,11.1,10.929,11.07,6980,0
+UNL.US,D,20230530,000000,10.79,10.89,10.68,10.73,20448,0
+UNL.US,D,20230531,000000,10.94,10.9712,10.58,10.5891,11438,0
+UNL.US,D,20230601,000000,10.55,10.55,10.34,10.4458,10506,0
+UNL.US,D,20230602,000000,10.65,10.67,10.58,10.5832,15484,0
+UNL.US,D,20230605,000000,10.83,10.9,10.705,10.74,28250,0
+UNL.US,D,20230606,000000,10.73,10.8098,10.698,10.7727,2066,0
+UNL.US,D,20230607,000000,10.9128,10.92,10.7725,10.8622,10645,0
+UNL.US,D,20230608,000000,10.8,10.85,10.7,10.84,8750,0
+UNL.US,D,20230609,000000,10.85,10.85,10.6,10.6408,14108,0
+UNL.US,D,20230612,000000,10.51,10.674,10.51,10.674,9030,0
+UNL.US,D,20230613,000000,10.85,10.89,10.78,10.83,10893,0
+UNL.US,D,20230614,000000,10.85,10.8781,10.78,10.8774,2596,0
+UNL.US,D,20230615,000000,11.02,11.31,10.98,11.31,21819,0
+UNL.US,D,20230616,000000,11.36,11.44,11.2192,11.4027,20010,0
+UNL.US,D,20230620,000000,11.36,11.4599,11.09,11.11,96165,0
+UNL.US,D,20230621,000000,11.15,11.35,11.15,11.35,19125,0
+UNL.US,D,20230622,000000,11.37,11.42,11.2618,11.36,10761,0
+UNL.US,D,20230623,000000,11.24,11.61,11.2306,11.5699,24782,0
+UNL.US,D,20230626,000000,11.66,11.7398,11.58,11.64,37060,0
+UNL.US,D,20230627,000000,11.64,11.64,11.3,11.4391,52929,0
+UNL.US,D,20230628,000000,11.31,11.3466,11.1589,11.1589,23013,0
+UNL.US,D,20230629,000000,11.14,11.28,11.14,11.2449,9960,0
+UNL.US,D,20230630,000000,11.29,11.539,11.29,11.5237,9166,0
+UNL.US,D,20230703,000000,11.45,11.45,11.2811,11.3887,4761,0
+UNL.US,D,20230705,000000,11.45,11.55,11.24,11.2474,7362,0
+UNL.US,D,20230706,000000,11.29,11.3926,11.17,11.2735,10883,0
+UNL.US,D,20230707,000000,11.18,11.35,11.03,11.1014,14454,0
+UNL.US,D,20230710,000000,11.06,11.3699,11.06,11.2939,24457,0
+UNL.US,D,20230711,000000,11.27,11.49,11.27,11.4551,8214,0
+UNL.US,D,20230712,000000,11.31,11.31,11.165,11.25,16956,0
+UNL.US,D,20230713,000000,11.13,11.2299,11.05,11.06,33562,0
+UNL.US,D,20230714,000000,11.3,11.3,11,11.12,28712,0
+UNL.US,D,20230717,000000,11.08,11.08,10.94,11.0061,8875,0
+UNL.US,D,20230718,000000,11.05,11.138,11.05,11.125,8413,0
+UNL.US,D,20230719,000000,11.19,11.26,11.06,11.08,13053,0
+UNL.US,D,20230720,000000,11.31,11.31,11.236,11.2725,18561,0
+UNL.US,D,20230721,000000,11.26,11.3721,11.26,11.32,6619,0
+UNL.US,D,20230724,000000,11.3012,11.4,11.27,11.3848,13451,0
+UNL.US,D,20230725,000000,11.4,11.5559,11.4,11.5488,16612,0
+UNL.US,D,20230726,000000,11.38,11.48,11.38,11.43,82973,0
+UNL.US,D,20230727,000000,11.38,11.38,11.1193,11.21,30174,0
+UNL.US,D,20230728,000000,11.35,11.369,11.2295,11.265,4991,0
+UNL.US,D,20230731,000000,11.26,11.32,11.17,11.3151,22049,0
+UNL.US,D,20230801,000000,11.1,11.14,11.0201,11.11,6359,0
+UNL.US,D,20230802,000000,10.93,10.95,10.88,10.9219,53298,0
+UNL.US,D,20230803,000000,10.97,11.0575,10.97,11.005,3139,0
+UNL.US,D,20230804,000000,11.1,11.11,11.06,11.06,20431,0
+UNL.US,D,20230807,000000,11.3,11.41,11.3,11.4,10628,0
+UNL.US,D,20230808,000000,11.32,11.59,11.32,11.59,75203,0
+UNL.US,D,20230809,000000,12.05,12.05,11.826,11.98,47047,0
+UNL.US,D,20230810,000000,11.86,11.89,11.655,11.7,12019,0
+UNL.US,D,20230811,000000,11.69,11.8541,11.655,11.8541,3614,0
+UNL.US,D,20230814,000000,11.9,11.9099,11.83,11.8655,15500,0
+UNL.US,D,20230815,000000,11.7,11.74,11.58,11.715,16381,0
+UNL.US,D,20230816,000000,11.58,11.629,11.545,11.5552,8539,0
+UNL.US,D,20230817,000000,11.58,11.6419,11.5501,11.57,28209,0
+UNL.US,D,20230818,000000,11.44,11.505,11.39,11.49,59944,0
+UNL.US,D,20230821,000000,11.54,11.58,11.4848,11.4848,10013,0
+UNL.US,D,20230822,000000,11.46,11.46,11.28,11.3428,19702,0
+UNL.US,D,20230823,000000,11.33,11.33,11.16,11.19,7260,0
+UNL.US,D,20230824,000000,11.09,11.36,11.06,11.2155,24632,0
+UNL.US,D,20230825,000000,11.17,11.43,11.16,11.39,9641,0
+UNL.US,D,20230828,000000,11.62,11.62,11.22,11.281,10523,0
+UNL.US,D,20230829,000000,11.2,11.2,11.0212,11.12,12388,0
+UNL.US,D,20230830,000000,11.1954,11.4068,11.1954,11.4068,11905,0
+UNL.US,D,20230831,000000,11.35,11.489,11.295,11.36,5943,0
+UNL.US,D,20230901,000000,11.36,11.45,11.2162,11.2162,4839,0
+UNL.US,D,20230905,000000,10.93,11.02,10.93,11.01,30066,0
+UNL.US,D,20230906,000000,10.8499,10.9599,10.8499,10.9599,25886,0
+UNL.US,D,20230907,000000,10.89,11,10.83,10.92,6145,0
+UNL.US,D,20230908,000000,10.9999,11.02,10.96,10.98,7715,0
+UNL.US,D,20230911,000000,10.89,10.985,10.89,10.9637,12178,0
+UNL.US,D,20230912,000000,11.02,11.17,11,11.1019,12480,0
+UNL.US,D,20230913,000000,10.98,11.03,10.9,11.03,14222,0
+UNL.US,D,20230914,000000,11.1,11.12,10.9708,10.9852,17648,0
+UNL.US,D,20230915,000000,10.94,10.94,10.8,10.83,12952,0
+UNL.US,D,20230918,000000,10.83,11,10.8066,10.97,22192,0
+UNL.US,D,20230919,000000,11.04,11.08,10.935,11,11196,0
+UNL.US,D,20230920,000000,10.82,10.87,10.79,10.8259,27297,0
+UNL.US,D,20230921,000000,10.81,10.821,10.7,10.7331,21576,0
+UNL.US,D,20230922,000000,10.76,10.7802,10.7,10.7802,4977,0
+UNL.US,D,20230925,000000,10.8091,10.91,10.8091,10.855,7579,0
+UNL.US,D,20230926,000000,10.72,10.79,10.62,10.6838,13383,0
+UNL.US,D,20230927,000000,10.72,10.82,10.72,10.7501,10229,0
+UNL.US,D,20230928,000000,10.812,10.9381,10.7999,10.891,14549,0
+UNL.US,D,20230929,000000,10.795,10.99,10.795,10.8808,358399,0
+UNL.US,D,20231002,000000,10.76,10.76,10.67,10.68,14231,0
+UNL.US,D,20231003,000000,10.7819,10.919,10.7819,10.89,205183,0
+UNL.US,D,20231004,000000,11.06,11.1,10.895,10.95,6106,0
+UNL.US,D,20231005,000000,11.03,11.42,11.03,11.3585,39033,0
+UNL.US,D,20231006,000000,11.46,11.74,11.4201,11.6392,257371,0
+UNL.US,D,20231009,000000,11.665,11.78,11.665,11.69,12984,0
+UNL.US,D,20231010,000000,11.71,11.82,11.62,11.82,15008,0
+UNL.US,D,20231011,000000,11.6,11.9,11.4987,11.85,27720,0
+UNL.US,D,20231012,000000,11.75,11.84,11.69,11.84,20374,0
+UNL.US,D,20231013,000000,11.71,11.72,11.62,11.68,18901,0
+UNL.US,D,20231016,000000,11.45,11.5,11.36,11.46,25168,0
+UNL.US,D,20231017,000000,11.37,11.37,11.25,11.3303,7522,0
+UNL.US,D,20231018,000000,11.46,11.46,11.3,11.34,11379,0
+UNL.US,D,20231019,000000,11.315,11.34,11.03,11.0996,232241,0
+UNL.US,D,20231020,000000,10.97,11.015,10.9,10.975,16258,0
+UNL.US,D,20231023,000000,10.95,10.99,10.86,10.99,54507,0
+UNL.US,D,20231024,000000,10.935,11.0809,10.91,11.0762,10734,0
+UNL.US,D,20231025,000000,11.13,11.22,11.07,11.22,15425,0
+UNL.US,D,20231026,000000,11.17,11.44,11.16,11.42,25878,0
+UNL.US,D,20231027,000000,11.43,11.49,11.24,11.27,23114,0
+UNL.US,D,20231030,000000,11.03,11.1232,11.02,11.0977,11775,0
+UNL.US,D,20231031,000000,11.38,11.73,11.38,11.73,34002,0
+UNL.US,D,20231101,000000,11.3801,11.7,11.3801,11.5739,11480,0
+UNL.US,D,20231102,000000,11.445,11.705,11.435,11.6965,3302,0
+UNL.US,D,20231103,000000,11.72,11.84,11.65,11.65,19867,0
+UNL.US,D,20231106,000000,11.31,11.33,11.21,11.2928,16125,0
+UNL.US,D,20231107,000000,11,11.16,11,11.14,13483,0
+UNL.US,D,20231108,000000,10.89,11.01,10.8,11,63676,0
+UNL.US,D,20231109,000000,10.81,10.8201,10.7,10.768,22798,0
+UNL.US,D,20231110,000000,10.71,10.7101,10.65,10.67,16108,0
+UNL.US,D,20231113,000000,10.84,11.0099,10.7899,10.96,17553,0
+UNL.US,D,20231114,000000,10.85,10.91,10.711,10.75,5668,0
+UNL.US,D,20231115,000000,10.9,10.9525,10.801,10.801,3962,0
+UNL.US,D,20231116,000000,10.73,10.78,10.49,10.525,43988,0
+UNL.US,D,20231117,000000,10.27,10.28,10.15,10.25,37221,0
+UNL.US,D,20231120,000000,10.04,10.12,10.02,10.03,92636,0
+UNL.US,D,20231121,000000,9.98,10.03,9.9,9.92,30915,0
+UNL.US,D,20231122,000000,9.9,10.0295,9.83,10.005,28079,0
+UNL.US,D,20231124,000000,9.86,9.99,9.8493,9.98,10930,0
+UNL.US,D,20231127,000000,9.81,9.9,9.725,9.87,34368,0
+UNL.US,D,20231128,000000,9.82,9.8793,9.6198,9.62,33843,0
+UNL.US,D,20231129,000000,9.59,9.71,9.58,9.58,32886,0
+UNL.US,D,20231130,000000,9.72,9.72,9.49,9.58,19507,0
+UNL.US,D,20231201,000000,9.47,9.66,9.47,9.5004,32269,0
+UNL.US,D,20231204,000000,9.21,9.35,9.19,9.33,49033,0
+UNL.US,D,20231205,000000,9.51,9.51,9.26,9.33,33617,0
+UNL.US,D,20231206,000000,9.28,9.28,8.79,8.86,64676,0
+UNL.US,D,20231207,000000,8.8,8.91,8.6499,8.82,68044,0
+UNL.US,D,20231208,000000,8.74,8.836,8.59,8.67,50022,0
+UNL.US,D,20231211,000000,8.04,8.2893,7.93,8.2528,332038,0
+UNL.US,D,20231212,000000,8.08,8.1599,7.9751,7.98,38593,0
+UNL.US,D,20231213,000000,8.02,8.42,8.02,8.2417,36192,0
+UNL.US,D,20231214,000000,8.31,8.53,8.3,8.53,37642,0
+UNL.US,D,20231215,000000,8.59,8.6948,8.5,8.62,40847,0
+UNL.US,D,20231218,000000,8.72,8.76,8.59,8.6,33926,0
+UNL.US,D,20231219,000000,8.29,8.4686,8.2199,8.45,36937,0
+UNL.US,D,20231220,000000,8.36,8.365,8.18,8.1905,55853,0
+UNL.US,D,20231221,000000,8.27,8.5201,8.256,8.48,47644,0
+UNL.US,D,20231222,000000,8.36,8.525,8.33,8.5,27191,0
+UNL.US,D,20231226,000000,8.38,8.409,8.3,8.4,21989,0
+UNL.US,D,20231227,000000,8.55,8.63,8.41,8.46,20233,0
+UNL.US,D,20231228,000000,8.58,8.69,8.53,8.6359,22530,0
+UNL.US,D,20231229,000000,8.6,8.7,8.55,8.58,17054,0
+UNL.US,D,20240102,000000,8.74,8.74,8.6599,8.72,23022,0
+UNL.US,D,20240103,000000,8.93,8.99,8.84,8.96,34857,0
+UNL.US,D,20240104,000000,9.12,9.2,8.96,9.2,39816,0
+UNL.US,D,20240105,000000,8.96,9.32,8.96,9.26,28799,0
+UNL.US,D,20240108,000000,8.97,9.34,8.9,9.28,44084,0
+UNL.US,D,20240109,000000,9.53,9.85,9.35,9.64,171262,0
+UNL.US,D,20240110,000000,9.38,9.47,9.2598,9.3,75868,0
+UNL.US,D,20240111,000000,9.34,9.615,9.2707,9.29,62409,0
+UNL.US,D,20240112,000000,9.52,9.6,9.39,9.6,36649,0
+UNL.US,D,20240116,000000,9.16,9.24,9.02,9.039,63327,0
+UNL.US,D,20240117,000000,9.08,9.25,9.0503,9.1551,28389,0
+UNL.US,D,20240118,000000,9.0569,9.08,8.97,9.0567,29513,0
+UNL.US,D,20240119,000000,8.86,8.86,8.63,8.68,33860,0
+UNL.US,D,20240122,000000,8.4,8.4301,8.375,8.39,48406,0
+UNL.US,D,20240123,000000,8.35,8.6392,8.35,8.6119,20265,0
+UNL.US,D,20240124,000000,8.7,8.85,8.69,8.8411,13285,0
+UNL.US,D,20240125,000000,8.85,8.85,8.54,8.57,1190877,0
+UNL.US,D,20240126,000000,8.54,8.67,8.45,8.65,251060,0
+UNL.US,D,20240129,000000,8.45,8.45,8.28,8.3114,64783,0
+UNL.US,D,20240130,000000,8.35,8.4151,8.2899,8.382,44360,0
+UNL.US,D,20240131,000000,8.45,8.51,8.369,8.45,15406,0
+UNL.US,D,20240201,000000,8.38,8.4,8.228,8.2345,34357,0
+UNL.US,D,20240202,000000,8.3,8.34,8.28,8.3213,65093,0
+UNL.US,D,20240205,000000,8.27,8.27,8.2,8.2,36025,0
+UNL.US,D,20240206,000000,8.1099,8.1701,8.0585,8.0594,35540,0
+UNL.US,D,20240207,000000,8.08,8.08,7.96,8.02,34810,0
+UNL.US,D,20240208,000000,7.96,8,7.8801,7.9,1203026,0
+UNL.US,D,20240209,000000,7.91,7.92,7.86,7.9003,48854,0
+UNL.US,D,20240212,000000,7.88,7.9164,7.68,7.71,194108,0
+UNL.US,D,20240213,000000,7.57,7.65,7.5201,7.59,77839,0
+UNL.US,D,20240214,000000,7.45,7.49,7.29,7.32,117278,0
+UNL.US,D,20240215,000000,7.35,7.36,7.24,7.31,73167,0
+UNL.US,D,20240216,000000,7.27,7.41,7.27,7.35,83052,0
+UNL.US,D,20240220,000000,7.28,7.34,7.22,7.29,95588,0
+UNL.US,D,20240221,000000,7.79,7.88,7.72,7.8701,158754,0
+UNL.US,D,20240222,000000,7.81,7.9922,7.7061,7.96,176991,0
+UNL.US,D,20240223,000000,7.82,7.82,7.654,7.69,54111,0
+UNL.US,D,20240226,000000,7.83,7.85,7.758,7.82,61226,0
+UNL.US,D,20240227,000000,8.03,8.04,7.92,8,65625,0
+UNL.US,D,20240228,000000,8.07,8.1999,8.0507,8.14,32485,0
+UNL.US,D,20240229,000000,8.086,8.18,8.05,8.05,44870,0
+UNL.US,D,20240301,000000,7.99,8.05,7.9801,7.99,42557,0
+UNL.US,D,20240304,000000,8.23,8.39,8.22,8.2701,125658,0
+UNL.US,D,20240305,000000,8.24,8.395,8.18,8.31,31627,0
+UNL.US,D,20240306,000000,8.31,8.31,8.15,8.18,37549,0
+UNL.US,D,20240307,000000,8.09,8.15,7.92,7.92,53831,0
+UNL.US,D,20240308,000000,7.97,8.02,7.9515,7.97,24246,0
+UNL.US,D,20240311,000000,7.92,7.92,7.839,7.8732,32903,0
+UNL.US,D,20240312,000000,7.93,7.93,7.78,7.81,24890,0
+UNL.US,D,20240313,000000,7.7676,7.848,7.75,7.82,36856,0
+UNL.US,D,20240314,000000,7.89,8.0095,7.87,8,46878,0
+UNL.US,D,20240315,000000,7.98,7.98,7.81,7.85,39276,0
+UNL.US,D,20240318,000000,7.98,7.98,7.875,7.96,32827,0
+UNL.US,D,20240319,000000,8.01,8.04,7.934,8,55439,0
+UNL.US,D,20240320,000000,7.88,7.895,7.83,7.83,35870,0
+UNL.US,D,20240321,000000,7.76,7.829,7.72,7.7812,28965,0
+UNL.US,D,20240322,000000,7.7,7.75,7.7,7.71,22862,0
+UNL.US,D,20240325,000000,7.71,7.76,7.68,7.76,32252,0
+UNL.US,D,20240326,000000,7.8,7.8198,7.73,7.79,20582,0
+UNL.US,D,20240327,000000,7.65,7.65,7.59,7.6393,55291,0
+UNL.US,D,20240328,000000,7.75,7.7801,7.72,7.74,20207,0
+UNL.US,D,20240401,000000,7.88,7.98,7.8701,7.98,54896,0
+UNL.US,D,20240402,000000,7.87,8,7.8393,7.93,28285,0
+UNL.US,D,20240403,000000,8.01,8.01,7.86,7.89,28929,0
+UNL.US,D,20240404,000000,7.84,7.86,7.71,7.7215,85569,0
+UNL.US,D,20240405,000000,7.7,7.81,7.7,7.71,19631,0
+UNL.US,D,20240408,000000,7.76,7.89,7.76,7.875,53850,0
+UNL.US,D,20240409,000000,7.92,7.98,7.84,7.9514,24337,0
+UNL.US,D,20240410,000000,7.97,7.97,7.87,7.901,21094,0
+UNL.US,D,20240411,000000,7.89,7.89,7.8,7.825,13611,0
+UNL.US,D,20240412,000000,7.85,7.89,7.82,7.89,45157,0
+UNL.US,D,20240415,000000,7.74,7.7692,7.69,7.69,29898,0
+UNL.US,D,20240416,000000,7.7,7.92,7.65,7.83,77764,0
+UNL.US,D,20240417,000000,7.73,7.8,7.69,7.8,43220,0
+UNL.US,D,20240418,000000,7.82,7.825,7.78,7.79,26702,0
+UNL.US,D,20240419,000000,7.88,7.92,7.8,7.825,16585,0
+UNL.US,D,20240422,000000,7.9,7.94,7.86,7.93,40240,0
+UNL.US,D,20240423,000000,7.93,8.09,7.93,8.0759,65119,0
+UNL.US,D,20240424,000000,7.99,7.99,7.8699,7.88,52771,0
+UNL.US,D,20240425,000000,7.8624,7.93,7.85,7.8757,49358,0
+UNL.US,D,20240426,000000,7.76,7.875,7.76,7.8,23194,0
+UNL.US,D,20240429,000000,7.91,8.0299,7.91,8,75361,0
+UNL.US,D,20240430,000000,7.94,7.96,7.84,7.84,37700,0
+UNL.US,D,20240501,000000,7.79,7.81,7.74,7.74,32018,0
+UNL.US,D,20240502,000000,7.78,7.91,7.78,7.88,64526,0
+UNL.US,D,20240503,000000,7.91,8.05,7.85,7.99,48174,0
+UNL.US,D,20240506,000000,8.22,8.22,8.07,8.1,59877,0
+UNL.US,D,20240507,000000,8.06,8.11,8.01,8.05,53077,0
+UNL.US,D,20240508,000000,8.12,8.12,7.97,8,37077,0
+UNL.US,D,20240509,000000,7.98,8.05,7.9601,8,29117,0
+UNL.US,D,20240510,000000,7.96,7.9689,7.9001,7.91,7664,0
+UNL.US,D,20240513,000000,7.93,8.1199,7.9189,8.1,30725,0
+UNL.US,D,20240514,000000,8.05,8.18,8.05,8.085,21140,0
+UNL.US,D,20240515,000000,8.09,8.2328,8.08,8.2,19374,0
+UNL.US,D,20240516,000000,8.3,8.41,8.26,8.33,29342,0
+UNL.US,D,20240517,000000,8.44,8.47,8.3825,8.46,34260,0
+UNL.US,D,20240520,000000,8.5,8.61,8.49,8.61,67301,0
+UNL.US,D,20240521,000000,8.54,8.6026,8.45,8.4899,42466,0
+UNL.US,D,20240522,000000,8.57,8.88,8.54,8.82,29375,0
+UNL.US,D,20240523,000000,9.11,9.1109,8.72,8.74,41549,0
+UNL.US,D,20240524,000000,8.58,8.58,8.43,8.43,57257,0
+UNL.US,D,20240528,000000,8.37,8.57,8.366,8.55,65172,0
+UNL.US,D,20240529,000000,8.33,8.3712,8.24,8.24,44714,0
+UNL.US,D,20240530,000000,8.16,8.245,8.12,8.13,18269,0
+UNL.US,D,20240531,000000,8.2,8.27,8.15,8.15,16806,0
+UNL.US,D,20240603,000000,8.41,8.477,8.22,8.45,36943,0
+UNL.US,D,20240604,000000,8.38,8.42,8.17,8.26,99932,0
+UNL.US,D,20240605,000000,8.37,8.56,8.34,8.54,36915,0
+UNL.US,D,20240606,000000,8.66,8.715,8.51,8.62,11761,0
+UNL.US,D,20240607,000000,8.61,8.92,8.61,8.88,20940,0
+UNL.US,D,20240610,000000,9.06,9.12,8.8,8.89,79918,0
+UNL.US,D,20240611,000000,9.0686,9.31,8.981,9.303,57563,0
+UNL.US,D,20240612,000000,9.19,9.22,9.05,9.1001,27269,0
+UNL.US,D,20240613,000000,9.05,9.0699,8.8,8.91,36379,0
+UNL.US,D,20240614,000000,8.93,8.98,8.86,8.8792,30239,0
+UNL.US,D,20240617,000000,8.73,8.76,8.66,8.7229,22032,0
+UNL.US,D,20240618,000000,8.73,8.9699,8.73,8.93,46177,0
+UNL.US,D,20240620,000000,8.82,8.82,8.71,8.72,24238,0
+UNL.US,D,20240621,000000,8.75,8.78,8.66,8.68,7693,0
+UNL.US,D,20240624,000000,8.64,8.87,8.64,8.83,74731,0
+UNL.US,D,20240625,000000,8.73,8.76,8.6742,8.6742,10098,0
+UNL.US,D,20240626,000000,8.56,8.61,8.537,8.537,5226,0
+UNL.US,D,20240627,000000,8.48,8.54,8.37,8.39,48382,0
+UNL.US,D,20240628,000000,8.37,8.37,8.25,8.26,12961,0
+UNL.US,D,20240701,000000,8.18,8.2225,8.105,8.12,30628,0
+UNL.US,D,20240702,000000,8.1,8.13,8.06,8.13,25312,0
+UNL.US,D,20240703,000000,8.04,8.13,8.035,8.0949,17242,0
+UNL.US,D,20240705,000000,8.01,8.025,7.88,7.92,100398,0
+UNL.US,D,20240708,000000,7.97,7.9773,7.93,7.962,10569,0
+UNL.US,D,20240709,000000,7.97,8.01,7.88,7.89,54207,0
+UNL.US,D,20240710,000000,7.88,7.885,7.804,7.84,20510,0
+UNL.US,D,20240711,000000,7.78,7.79,7.71,7.71,25701,0
+UNL.US,D,20240712,000000,7.71,7.8701,7.68,7.81,19405,0
+UNL.US,D,20240715,000000,7.65,7.7295,7.6,7.6195,38107,0
+UNL.US,D,20240716,000000,7.69,7.7237,7.64,7.65,49397,0
+UNL.US,D,20240717,000000,7.56,7.56,7.415,7.42,77799,0
+UNL.US,D,20240718,000000,7.52,7.6,7.5102,7.55,27858,0
+UNL.US,D,20240719,000000,7.61,7.7098,7.58,7.69,10413,0
+UNL.US,D,20240722,000000,7.84,7.9,7.7801,7.87,38556,0
+UNL.US,D,20240723,000000,7.81,7.81,7.71,7.77,14413,0
+UNL.US,D,20240724,000000,7.59,7.67,7.57,7.57,20431,0
+UNL.US,D,20240725,000000,7.49,7.5,7.39,7.42,65148,0
+UNL.US,D,20240726,000000,7.42,7.45,7.3701,7.4,41342,0
+UNL.US,D,20240729,000000,7.48,7.48,7.32,7.4,66533,0
+UNL.US,D,20240730,000000,7.28,7.4799,7.27,7.46,36872,0
+UNL.US,D,20240731,000000,7.36,7.48,7.33,7.4,60157,0
+UNL.US,D,20240801,000000,7.49,7.53,7.25,7.29,63351,0
+UNL.US,D,20240802,000000,7.32,7.3518,7.19,7.23,75947,0
+UNL.US,D,20240805,000000,7.19,7.24,7.13,7.19,69599,0
+UNL.US,D,20240806,000000,7.23,7.28,7.168,7.23,31615,0
+UNL.US,D,20240807,000000,7.36,7.5,7.335,7.465,63678,0
+UNL.US,D,20240808,000000,7.45,7.715,7.4223,7.6211,37165,0
+UNL.US,D,20240809,000000,7.66,7.72,7.6,7.72,12643,0
+UNL.US,D,20240812,000000,7.82,7.83,7.69,7.72,172043,0
+UNL.US,D,20240813,000000,7.76,7.78,7.6003,7.64,75455,0
+UNL.US,D,20240814,000000,7.77,7.78,7.68,7.68,29784,0
+UNL.US,D,20240815,000000,7.71,7.7599,7.64,7.66,25250,0
+UNL.US,D,20240816,000000,7.56,7.56,7.41,7.425,26155,0
+UNL.US,D,20240819,000000,7.49,7.59,7.49,7.54,20326,0
+UNL.US,D,20240820,000000,7.54,7.6,7.51,7.6,34176,0
+UNL.US,D,20240821,000000,7.61,7.62,7.53,7.61,13166,0
+UNL.US,D,20240822,000000,7.51,7.511,7.39,7.4566,14716,0
+UNL.US,D,20240823,000000,7.38,7.4299,7.36,7.423,6032,0
+UNL.US,D,20240826,000000,7.41,7.4494,7.35,7.38,33564,0
+UNL.US,D,20240827,000000,7.32,7.355,7.27,7.31,103041,0
+UNL.US,D,20240828,000000,7.26,7.3813,7.24,7.33,43081,0
+UNL.US,D,20240829,000000,7.21,7.32,7.185,7.32,25353,0
+UNL.US,D,20240830,000000,7.2349,7.29,7.22,7.26,12835,0
+UNL.US,D,20240903,000000,7.17,7.335,7.14,7.32,95474,0
+UNL.US,D,20240904,000000,7.34,7.38,7.24,7.24,29666,0
+UNL.US,D,20240905,000000,7.33,7.44,7.33,7.35,30173,0
+UNL.US,D,20240906,000000,7.32,7.4,7.32,7.38,50763,0
+UNL.US,D,20240909,000000,7.31,7.31,7.23,7.23,25562,0
+UNL.US,D,20240910,000000,7.32,7.32,7.25,7.295,23405,0
+UNL.US,D,20240911,000000,7.27,7.32,7.23,7.32,14114,0
+UNL.US,D,20240912,000000,7.26,7.43,7.26,7.39,80023,0
+UNL.US,D,20240913,000000,7.38,7.39,7.2505,7.26,40678,0
+UNL.US,D,20240916,000000,7.22,7.3599,7.21,7.35,56863,0
+UNL.US,D,20240917,000000,7.38,7.41,7.3,7.32,34562,0
+UNL.US,D,20240918,000000,7.3674,7.37,7.305,7.3193,22762,0
+UNL.US,D,20240919,000000,7.26,7.36,7.2398,7.3559,24199,0
+UNL.US,D,20240920,000000,7.37,7.6265,7.36,7.6,29929,0
+UNL.US,D,20240923,000000,7.69,7.8,7.65,7.759,151581,0
+UNL.US,D,20240924,000000,7.72,7.74,7.6183,7.7,55687,0
+UNL.US,D,20240925,000000,7.75,7.76,7.67,7.715,13343,0
+UNL.US,D,20240926,000000,7.73,7.73,7.6301,7.66,21752,0
+UNL.US,D,20240927,000000,7.74,7.9,7.7101,7.87,65465,0
+UNL.US,D,20240930,000000,7.91,7.96,7.8675,7.88,30231,0
+UNL.US,D,20241001,000000,7.82,7.89,7.81,7.85,31002,0
+UNL.US,D,20241002,000000,7.9011,7.95,7.8199,7.91,35193,0
+UNL.US,D,20241003,000000,7.95,8,7.95,7.98,20524,0
+UNL.US,D,20241004,000000,7.94,7.95,7.88,7.88,28239,0
+UNL.US,D,20241007,000000,7.89,7.89,7.76,7.78,42131,0
+UNL.US,D,20241008,000000,7.75,7.76,7.69,7.69,29175,0
+UNL.US,D,20241009,000000,7.63,7.63,7.52,7.54,44870,0
+UNL.US,D,20241010,000000,7.48,7.58,7.46,7.58,39850,0
+UNL.US,D,20241011,000000,7.49,7.5003,7.4,7.45,69428,0
+UNL.US,D,20241014,000000,7.34,7.34,7.22,7.22,72757,0
+UNL.US,D,20241015,000000,7.27,7.3701,7.27,7.3,59271,0
+UNL.US,D,20241016,000000,7.25,7.25,7.16,7.18,88994,0
+UNL.US,D,20241017,000000,7.2,7.23,7.14,7.1547,43023,0
+UNL.US,D,20241018,000000,7.07,7.1,7.025,7.03,85779,0
+UNL.US,D,20241021,000000,7.06,7.1256,7.06,7.12,13278,0
+UNL.US,D,20241022,000000,7.14,7.27,7.14,7.2279,32615,0
+UNL.US,D,20241023,000000,7.19,7.34,7.18,7.3,26491,0
+UNL.US,D,20241024,000000,7.34,7.46,7.25,7.46,30806,0
+UNL.US,D,20241025,000000,7.41,7.52,7.38,7.47,42807,0
+UNL.US,D,20241028,000000,7.15,7.17,7.07,7.11,64215,0
+UNL.US,D,20241029,000000,7.11,7.17,7.075,7.12,14982,0
+UNL.US,D,20241030,000000,7.07,7.2,7.0682,7.13,50769,0
+UNL.US,D,20241031,000000,7.02,7.02,6.89,6.93,129509,0
+UNL.US,D,20241101,000000,6.93,6.9399,6.7901,6.84,40125,0
+UNL.US,D,20241104,000000,6.87,7.02,6.848,6.99,48271,0
+UNL.US,D,20241105,000000,7,7,6.82,6.84,38507,0
+UNL.US,D,20241106,000000,6.96,7.027,6.92,7,62309,0
+UNL.US,D,20241107,000000,6.89,6.91,6.84,6.89,25150,0
+UNL.US,D,20241108,000000,6.94,6.98,6.81,6.85,32985,0
+UNL.US,D,20241111,000000,7.22,7.26,7.1932,7.22,98966,0
+UNL.US,D,20241112,000000,7.2,7.34,7.17,7.2107,54426,0
+UNL.US,D,20241113,000000,7.15,7.37,7.15,7.36,99605,0
+UNL.US,D,20241114,000000,7.25,7.2899,7.08,7.09,37102,0
+UNL.US,D,20241115,000000,7.07,7.15,7.07,7.12,101161,0
+UNL.US,D,20241118,000000,7.15,7.27,7.15,7.24,34964,0
+UNL.US,D,20241119,000000,7.3,7.4,7.2916,7.33,34068,0
+UNL.US,D,20241120,000000,7.49,7.63,7.4621,7.6,86427,0
+UNL.US,D,20241121,000000,7.8,7.81,7.641,7.73,204019,0
+UNL.US,D,20241122,000000,7.42,7.52,7.37,7.49,176024,0
+UNL.US,D,20241125,000000,7.705,7.82,7.6501,7.68,64353,0
+UNL.US,D,20241126,000000,7.785,7.87,7.68,7.83,61499,0
+UNL.US,D,20241127,000000,7.475,7.66,7.43,7.45,51081,0
+UNL.US,D,20241129,000000,7.6,7.6744,7.55,7.65,56940,0
+UNL.US,D,20241202,000000,7.44,7.54,7.43,7.43,55781,0
+UNL.US,D,20241203,000000,7.37,7.39,7.2,7.24,66472,0
+UNL.US,D,20241204,000000,7.2395,7.3,7.17,7.29,33256,0
+UNL.US,D,20241205,000000,7.3313,7.39,7.26,7.28,51605,0
+UNL.US,D,20241206,000000,7.27,7.32,7.2416,7.31,15903,0
+UNL.US,D,20241209,000000,7.3601,7.4301,7.332,7.36,45427,0
+UNL.US,D,20241210,000000,7.2402,7.37,7.22,7.3603,97288,0
+UNL.US,D,20241211,000000,7.4688,7.59,7.46,7.5359,60517,0
+UNL.US,D,20241212,000000,7.5112,7.69,7.46,7.6,147802,0
+UNL.US,D,20241213,000000,7.5,7.51,7.44,7.46,48176,0
+UNL.US,D,20241216,000000,7.35,7.36,7.32,7.35,59438,0
+UNL.US,D,20241217,000000,7.29,7.45,7.245,7.42,81346,0
+UNL.US,D,20241218,000000,7.46,7.5,7.39,7.48,64397,0
+UNL.US,D,20241219,000000,7.5449,7.65,7.5177,7.64,245521,0
+UNL.US,D,20241220,000000,7.59,7.83,7.57,7.74,175637,0
+UNL.US,D,20241223,000000,7.75,7.81,7.7,7.81,229708,0
+UNL.US,D,20241224,000000,7.9,7.97,7.9,7.94,81012,0
+UNL.US,D,20241226,000000,7.77,7.79,7.71,7.77,146971,0
+UNL.US,D,20241227,000000,7.8498,7.905,7.79,7.89,144449,0
+UNL.US,D,20241230,000000,8.47,8.62,8.26,8.28,355650,0
+UNL.US,D,20241231,000000,8.101,8.22,8.0512,8.17,279334,0
+UNL.US,D,20250102,000000,8.225,8.37,8.1708,8.22,178658,0
+UNL.US,D,20250103,000000,8.011,8.05,7.8301,7.84,47032,0
+UNL.US,D,20250106,000000,8.104,8.19,8.05,8.15,205633,0
+UNL.US,D,20250107,000000,8.15,8.2,8.01,8.01,92045,0
+UNL.US,D,20250108,000000,8.1342,8.3,8.1342,8.28,89018,0
+UNL.US,D,20250110,000000,8.55,8.61,8.521,8.6,183671,0
+UNL.US,D,20250113,000000,8.67,8.74,8.55,8.64,118182,0
+UNL.US,D,20250114,000000,8.5,8.75,8.5,8.72,83905,0
+UNL.US,D,20250115,000000,8.84,8.98,8.76,8.96,129648,0
+UNL.US,D,20250116,000000,8.949,9.35,8.85,9.27,110336,0
+UNL.US,D,20250117,000000,8.89,9.04,8.84,8.88,124897,0
+UNL.US,D,20250121,000000,8.77,8.812897,8.69,8.73,71321,0
+UNL.US,D,20250122,000000,8.8355,9.06,8.79,9.04,45577,0
+UNL.US,D,20250123,000000,9.115,9.14,8.87,8.98,67938,0
+UNL.US,D,20250124,000000,8.87,9.0099,8.8,8.94,23323,0
+UNL.US,D,20250127,000000,8.6,8.65,8.48,8.62,77658,0
+UNL.US,D,20250128,000000,8.43,8.5,8.32,8.32,46016,0
+UNL.US,D,20250129,000000,8.5001,8.52,8.39,8.49,32599,0
+UNL.US,D,20250130,000000,8.4,8.41,8.175,8.19,30221,0
+UNL.US,D,20250131,000000,8.18,8.29,8.15,8.26,49959,0
+UNL.US,D,20250203,000000,8.62,8.74,8.61,8.64,84240,0
+UNL.US,D,20250204,000000,8.41,8.62,8.4,8.49,48595,0
+UNL.US,D,20250205,000000,8.45,8.73,8.44,8.72,43942,0
+UNL.US,D,20250206,000000,8.67,8.79,8.63,8.72,39198,0
+UNL.US,D,20250207,000000,8.715,8.7404,8.58,8.58,45708,0
+UNL.US,D,20250210,000000,8.715,8.9,8.7,8.86,8335,0
+UNL.US,D,20250211,000000,9.0399,9.08,8.99,9.02,53159,0
+UNL.US,D,20250212,000000,9.09,9.11,8.95,9.07,20177,0
+UNL.US,D,20250213,000000,9.2616,9.36,9.1189,9.12,67188,0
+UNL.US,D,20250214,000000,9.2599,9.36,9.24,9.24,16817,0
+UNL.US,D,20250218,000000,9.2,9.72,9.12,9.66,60320,0
+UNL.US,D,20250219,000000,9.92,10.195,9.88,10.19,239117,0
+UNL.US,D,20250220,000000,9.87,9.9192,9.65,9.89,73539,0
+UNL.US,D,20250221,000000,10.07,10.23,9.925,9.98,62436,0
+UNL.US,D,20250224,000000,9.7101,9.79,9.6601,9.78,39528,0
+UNL.US,D,20250225,000000,9.86,10.01,9.825,9.99,60856,0
+UNL.US,D,20250226,000000,9.86,9.885,9.76,9.82,19298,0
+UNL.US,D,20250227,000000,9.89,9.93,9.69,9.69,39422,0
+UNL.US,D,20250228,000000,9.65,9.68,9.55,9.56,71196,0
+UNL.US,D,20250303,000000,9.6924,10.15,9.61,10.1,215394,0
+UNL.US,D,20250304,000000,10.59,10.8044,10.4,10.51,109985,0
+UNL.US,D,20250305,000000,10.37,10.74,10.37,10.68,38880,0
+UNL.US,D,20250306,000000,10.59,10.6003,10.42,10.42,22098,0
+UNL.US,D,20250307,000000,10.25,10.73,10.24,10.66,38053,0
+UNL.US,D,20250310,000000,10.97,11.07,10.8506,10.89,91196,0
+UNL.US,D,20250311,000000,10.99,11.01,10.76,10.8,345435,0
+UNL.US,D,20250312,000000,10.44,10.48,10.21,10.24,145142,0
+UNL.US,D,20250313,000000,10.06,10.53,10.04,10.23,516104,0
+UNL.US,D,20250314,000000,10.16,10.445,10.1301,10.39,71389,0
+UNL.US,D,20250317,000000,10.225,10.37,10.19,10.22,153738,0
+UNL.US,D,20250318,000000,10.33,10.41,10.255,10.26,37944,0
+UNL.US,D,20250319,000000,10.4744,10.6039,10.42,10.53,12875,0
+UNL.US,D,20250320,000000,10.37,10.44,10.19,10.19,30851,0
+UNL.US,D,20250321,000000,10.23,10.255,10.0858,10.13,292668,0
+UNL.US,D,20250324,000000,10.16,10.19,10.06,10.06,30390,0
+UNL.US,D,20250325,000000,10.13,10.14,9.885,10.02,151965,0
+UNL.US,D,20250326,000000,10.03,10.05,9.84,9.84,34040,0
+UNL.US,D,20250327,000000,9.9,9.98,9.765,9.9,27519,0
+UNL.US,D,20250328,000000,9.9,10.15,9.84,10.13,16933,0
+UNL.US,D,20250331,000000,10.41,10.44,10.1801,10.25,82269,0
+UNL.US,D,20250401,000000,10.1405,10.16,9.97,9.97,15317,0
+UNL.US,D,20250402,000000,10.1,10.16,10.06,10.07,14919,0
+UNL.US,D,20250403,000000,10.31,10.3592,10.14,10.17,93392,0
+UNL.US,D,20250404,000000,9.64,9.82,9.56,9.58,43264,0
+UNL.US,D,20250407,000000,9.52,9.66,9.085,9.1,177079,0
+UNL.US,D,20250408,000000,9.38,9.415,8.805,8.82,49760,0
+UNL.US,D,20250409,000000,8.7898,9.42,8.615,9.4,54084,0
+UNL.US,D,20250410,000000,9.24,9.26,8.84,8.91,20927,0
+UNL.US,D,20250411,000000,8.76,9.07,8.76,9.06,26177,0
+UNL.US,D,20250414,000000,9.2,9.22,8.71,8.7599,13250,0
+UNL.US,D,20250415,000000,8.64,8.77,8.62,8.7566,21214,0
+UNL.US,D,20250416,000000,8.72,8.82,8.66,8.75,11361,0
+UNL.US,D,20250417,000000,8.795,8.95,8.78,8.78,282494,0
+UNL.US,D,20250421,000000,8.58,8.67,8.3715,8.47,282713,0
+UNL.US,D,20250422,000000,8.41,8.44,8.34,8.38,9345,0
+UNL.US,D,20250423,000000,8.38,8.52,8.37,8.4085,14023,0
+UNL.US,D,20250424,000000,8.27,8.39,8.2301,8.36,20891,0
+UNL.US,D,20250425,000000,8.33,8.49,8.32,8.42,27199,0
+UNL.US,D,20250428,000000,8.52,8.75,8.52,8.7284,31447,0
+UNL.US,D,20250429,000000,8.85,8.895,8.742,8.88,22317,0
+UNL.US,D,20250430,000000,8.79,9,8.78,8.97,34292,0
+UNL.US,D,20250501,000000,9.08,9.28,9.01,9.14,26485,0
+UNL.US,D,20250502,000000,9.31,9.55,9.31,9.54,40356,0
+UNL.US,D,20250505,000000,9.63,9.685,9.3585,9.47,28340,0
+UNL.US,D,20250506,000000,9.45,9.51,9.25,9.33,10615,0
+UNL.US,D,20250507,000000,9.48,9.51,9.4,9.47,13610,0
+UNL.US,D,20250508,000000,9.47,9.5,9.3003,9.44,21972,0
+UNL.US,D,20250509,000000,9.64,9.65,9.59,9.65,26358,0
+UNL.US,D,20250512,000000,9.475,9.5,9.41,9.45,29779,0
+UNL.US,D,20250513,000000,9.42,9.54,9.34,9.4478,46745,0
+UNL.US,D,20250514,000000,9.26,9.325,9.22,9.24,14351,0
+UNL.US,D,20250515,000000,9.23,9.23,9.1188,9.1188,12792,0
+UNL.US,D,20250516,000000,9.12,9.13,9.085,9.0971,5278,0
+UNL.US,D,20250519,000000,8.81,8.84,8.57,8.58,49419,0
+UNL.US,D,20250520,000000,8.86,9.16,8.78,9.08,68544,0
+UNL.US,D,20250521,000000,9.2,9.2,9.07,9.07,17942,0
+UNL.US,D,20250522,000000,9.04,9.07,8.94,9.0448,10383,0
+UNL.US,D,20250523,000000,9.07,9.18,9,9.11,10649,0
+UNL.US,D,20250527,000000,9.14,9.21,9.09,9.19,18167,0
+UNL.US,D,20250528,000000,9.13,9.13,8.83,8.88,14383,0
+UNL.US,D,20250529,000000,8.78,8.83,8.65,8.81,32645,0
+UNL.US,D,20250530,000000,8.78,8.82,8.681,8.7,11454,0
+UNL.US,D,20250602,000000,9.12,9.12,9.05,9.1,69786,0
+UNL.US,D,20250603,000000,9.13,9.2299,9.0708,9.17,18406,0
+UNL.US,D,20250604,000000,9.17,9.24,9.15,9.23,100294,0
+UNL.US,D,20250605,000000,9.25,9.2895,9.1085,9.16,19203,0
+UNL.US,D,20250606,000000,9.24,9.38,9.1653,9.34,58200,0
+UNL.US,D,20250609,000000,9.03,9.16,9,9.14,11707,0
+UNL.US,D,20250610,000000,9.05,9.1,8.95,8.98,16152,0
+UNL.US,D,20250611,000000,9.0604,9.0799,8.85,8.9401,26089,0
+UNL.US,D,20250612,000000,9.05,9.06,8.86,8.97,13584,0
+UNL.US,D,20250613,000000,8.9512,9.06,8.94,9.02,11202,0
+UNL.US,D,20250616,000000,9.179,9.2391,9.11,9.2176,29717,0
+UNL.US,D,20250617,000000,9.37,9.4392,9.34,9.43,21888,0
+UNL.US,D,20250618,000000,9.53,9.64,9.4961,9.57,43870,0
+UNL.US,D,20250620,000000,9.59,9.62,9.4,9.53,43215,0
+UNL.US,D,20250623,000000,9.2763,9.5,9.2,9.22,51435,0
+UNL.US,D,20250624,000000,9.12,9.16,9.02,9.04,33899,0
+UNL.US,D,20250625,000000,8.99,9.06,8.93,8.98,40845,0
+UNL.US,D,20250626,000000,8.89,8.98,8.7604,8.94,71975,0
+UNL.US,D,20250627,000000,9.07,9.21,9.0478,9.1901,10928,0
+UNL.US,D,20250630,000000,8.8885,8.8885,8.67,8.7121,34749,0
+UNL.US,D,20250701,000000,8.52,8.66,8.36,8.6097,41347,0
+UNL.US,D,20250702,000000,8.75,8.79,8.68,8.73,11436,0
+UNL.US,D,20250703,000000,8.85,8.9019,8.6454,8.6454,10869,0
+UNL.US,D,20250707,000000,8.5494,8.68,8.53,8.62,27981,0
+UNL.US,D,20250708,000000,8.58,8.63,8.57,8.59,14135,0
+UNL.US,D,20250709,000000,8.3942,8.42,8.25,8.39,149102,0
+UNL.US,D,20250710,000000,8.48,8.64,8.46,8.59,15304,0
+UNL.US,D,20250711,000000,8.701,8.725,8.63,8.7,8492,0
+UNL.US,D,20250714,000000,8.84,8.91,8.8301,8.87,29992,0
+UNL.US,D,20250715,000000,8.87,8.97,8.8279,8.93,15912,0
+UNL.US,D,20250716,000000,8.98,8.9999,8.8805,8.97,17765,0
+UNL.US,D,20250717,000000,8.97,8.97,8.83,8.87,11491,0
+UNL.US,D,20250718,000000,8.8906,8.92,8.69,8.8066,21420,0
+UNL.US,D,20250721,000000,8.51,8.52,8.41,8.45,61058,0
+UNL.US,D,20250722,000000,8.37,8.43,8.34,8.4,13332,0
+UNL.US,D,20250723,000000,8.25,8.275,8.17,8.17,55346,0
+UNL.US,D,20250724,000000,8.2598,8.2795,8.19,8.24,55101,0
+UNL.US,D,20250725,000000,8.23,8.23,8.125,8.15,31486,0
+UNL.US,D,20250728,000000,8.11,8.11,7.9225,8.02,41073,0
+UNL.US,D,20250729,000000,8.125,8.15,8.07,8.15,13681,0
+UNL.US,D,20250730,000000,7.95,8.03,7.93,8,43399,0
+UNL.US,D,20250731,000000,7.93,8.0887,7.9,8.05,10874,0
+UNL.US,D,20250801,000000,8.051,8.12,8.02,8.12,17140,0
+UNL.US,D,20250804,000000,7.95,7.95,7.8,7.86,52964,0
+UNL.US,D,20250805,000000,7.93,8.01,7.88,7.93,17108,0
+UNL.US,D,20250806,000000,7.965,8.05,7.9406,8.03,15755,0
+UNL.US,D,20250807,000000,7.98,8.09,7.97,8.03,12222,0
+UNL.US,D,20250808,000000,7.98,7.98,7.85,7.89,9699,0
+UNL.US,D,20250811,000000,7.855,7.9095,7.81,7.88,40822,0
+UNL.US,D,20250812,000000,7.7565,7.76,7.6118,7.64,25749,0
+UNL.US,D,20250813,000000,7.6601,7.675,7.61,7.64,25305,0
+UNL.US,D,20250814,000000,7.6299,7.63,7.53,7.593,12039,0
+UNL.US,D,20250815,000000,7.68,7.75,7.68,7.71,12330,0
+UNL.US,D,20250818,000000,7.62,7.715,7.62,7.68,8788,0
+UNL.US,D,20250819,000000,7.52,7.57,7.49,7.55,32492,0
+UNL.US,D,20250820,000000,7.5,7.54,7.49,7.513,9083,0
+UNL.US,D,20250821,000000,7.53,7.63,7.515,7.6,24214,0
+UNL.US,D,20250822,000000,7.55,7.55,7.45,7.47,87009,0
+UNL.US,D,20250825,000000,7.4,7.47,7.365,7.43,35974,0
+UNL.US,D,20250826,000000,7.4,7.5,7.3899,7.5,13489,0
+UNL.US,D,20250827,000000,7.59,7.62,7.55,7.55,34792,0
+UNL.US,D,20250828,000000,7.54,7.7299,7.525,7.665,15642,0
+UNL.US,D,20250829,000000,7.71,7.815,7.642801,7.8101,42853,0
+UNL.US,D,20250902,000000,7.715,7.76,7.685,7.75,18759,0
+UNL.US,D,20250903,000000,7.87,7.87,7.77,7.79,37586,0
+UNL.US,D,20250904,000000,7.78,7.85,7.7274,7.8,16648,0
+UNL.US,D,20250905,000000,7.7701,7.7862,7.67,7.6884,20013,0
+UNL.US,D,20250908,000000,7.821,7.83,7.75,7.76,22376,0
+UNL.US,D,20250909,000000,7.782,7.8299,7.6708,7.82,31486,0
+UNL.US,D,20250910,000000,7.735,7.78,7.72,7.72,22781,0
+UNL.US,D,20250911,000000,7.7,7.7184,7.65,7.67,11396,0
+UNL.US,D,20250912,000000,7.73,7.73,7.612,7.63,30312,0
+UNL.US,D,20250915,000000,7.645,7.73,7.61,7.72,38112,0
+UNL.US,D,20250916,000000,7.777,7.83,7.741,7.81,35371,0
+UNL.US,D,20250917,000000,7.881,7.9,7.82,7.82,10026,0
+UNL.US,D,20250918,000000,7.799,7.81,7.6886,7.71,41210,0
+UNL.US,D,20250919,000000,7.699,7.75,7.64,7.67,19570,0
+UNL.US,D,20250922,000000,7.64,7.65,7.55,7.56,39465,0
+UNL.US,D,20250923,000000,7.5,7.57,7.4802,7.56,30420,0
+UNL.US,D,20250924,000000,7.4999,7.57,7.48,7.54,22797,0
+UNL.US,D,20250925,000000,7.665,7.7,7.62,7.653,43473,0
+UNL.US,D,20250926,000000,7.62,7.69,7.605,7.66,36768,0
+UNL.US,D,20250929,000000,7.681,7.789,7.67,7.7583,27679,0
+UNL.US,D,20250930,000000,7.78,7.8,7.73,7.79,45806,0
+UNL.US,D,20251001,000000,7.8,8.03,7.78,8.02,50073,0
+UNL.US,D,20251002,000000,8.055,8.2,8.0304,8.08,28955,0
+UNL.US,D,20251003,000000,8.07,8.07,7.995,8.0004,27784,0
+UNL.US,D,20251006,000000,8.015,8.0544,8,8.035,20481,0
+UNL.US,D,20251007,000000,8.1,8.19,8.08,8.19,20892,0
+UNL.US,D,20251008,000000,8.065,8.065,7.99,7.99,41585,0
+UNL.US,D,20251009,000000,7.99,8,7.84,7.84,42640,0
+UNL.US,D,20251010,000000,7.769,7.81,7.7,7.755,22405,0
+UNL.US,D,20251013,000000,7.64,7.7096,7.61,7.685,60595,0
+UNL.US,D,20251014,000000,7.5798,7.61,7.57,7.57,21128,0
+UNL.US,D,20251015,000000,7.5765,7.5899,7.48,7.56,73300,0
+UNL.US,D,20251016,000000,7.53,7.61,7.46,7.47,73972,0
+UNL.US,D,20251017,000000,7.4613,7.63,7.46,7.62,30995,0
+UNL.US,D,20251020,000000,7.8624,7.98,7.83,7.95,40817,0
+UNL.US,D,20251021,000000,7.9087,8.02,7.8884,8.02,29895,0
+UNL.US,D,20251022,000000,8.0286,8.03,7.93,7.9528,28207,0
+UNL.US,D,20251023,000000,7.925,7.995,7.87,7.89,66475,0
+UNL.US,D,20251024,000000,7.8952,7.95,7.775,7.93,172947,0
+UNL.US,D,20251027,000000,7.89,7.96,7.87,7.9,148360,0
+UNL.US,D,20251028,000000,7.7399,7.75,7.69,7.7,211852,0
+UNL.US,D,20251029,000000,7.66,7.75,7.6542,7.66,129411,0
+UNL.US,D,20251030,000000,7.77,7.89,7.74,7.87,66853,0
+UNL.US,D,20251031,000000,7.99,8.07,7.9087,8.07,123094,0
+UNL.US,D,20251103,000000,8.025,8.22,7.9968,8.19,112477,0
+UNL.US,D,20251104,000000,8.15,8.39,8.13,8.26,118110,0
+UNL.US,D,20251105,000000,8.2082,8.2795,8.1,8.12,51827,0
+UNL.US,D,20251106,000000,8.18,8.2699,8.05,8.2456,68027,0
+UNL.US,D,20251107,000000,8.18,8.2354,8.17,8.1845,27435,0
+UNL.US,D,20251110,000000,8.1602,8.24,8.1,8.22,47180,0
+UNL.US,D,20251111,000000,8.29,8.448,8.25,8.37,69002,0
+UNL.US,D,20251112,000000,8.4,8.44,8.3656,8.44,68982,0
+UNL.US,D,20251113,000000,8.4885,8.56,8.44,8.4577,196684,0
+UNL.US,D,20251114,000000,8.34,8.395,8.27,8.31,55074,0
+UNL.US,D,20251117,000000,8.33,8.389,8.21,8.23,55132,0
+UNL.US,D,20251118,000000,8.17,8.2699,8.111,8.23,88600,0
+UNL.US,D,20251119,000000,8.37,8.42,8.301,8.365,126278,0
+UNL.US,D,20251120,000000,8.3498,8.45,8.29,8.31,201894,0
+UNL.US,D,20251121,000000,8.3002,8.39,8.297,8.3617,48831,0
+UNL.US,D,20251124,000000,8.21,8.2604,8.19,8.25,62276,0
+UNL.US,D,20251125,000000,8.02,8.08,7.99,8.04,91005,0
+UNL.US,D,20251126,000000,8.0879,8.14,8.04,8.1294,85077,0
+UNL.US,D,20251128,000000,8.22,8.29,8.17,8.2075,41843,0
+UNL.US,D,20251201,000000,8.299,8.34,8.2301,8.32,58304,0
+UNL.US,D,20251202,000000,8.34,8.35,8.281,8.305,34150,0
+UNL.US,D,20251203,000000,8.43,8.62,8.43,8.5826,74467,0
+UNL.US,D,20251204,000000,8.55,8.73,8.525,8.72,64792,0
+UNL.US,D,20251205,000000,8.879,9.109,8.8543,8.91,105394,0
+UNL.US,D,20251208,000000,8.599,8.61,8.3,8.3,137876,0
+UNL.US,D,20251209,000000,8.215,8.2687,8.0814,8.09,114221,0
+UNL.US,D,20251210,000000,8.18,8.18,8.1,8.16,36549,0
+UNL.US,D,20251211,000000,7.955,7.9899,7.83,7.83,253672,0
+UNL.US,D,20251212,000000,7.69,7.7,7.58,7.58,240814,0
+UNL.US,D,20251215,000000,7.51,7.52,7.42,7.48,183689,0
+UNL.US,D,20251216,000000,7.35,7.445,7.34,7.43,124485,0
+UNL.US,D,20251217,000000,7.54,7.59,7.5,7.59,124174,0
+UNL.US,D,20251218,000000,7.61,7.6342,7.26,7.28,109430,0
+UNL.US,D,20251219,000000,7.29,7.368,7.27,7.3508,43867,0
+UNL.US,D,20251222,000000,7.17,7.19,7.08,7.187,145104,0
+UNL.US,D,20251223,000000,7.29,7.54,7.245,7.53,151038,0
+UNL.US,D,20251224,000000,7.4,7.48,7.37,7.39,22239,0
+UNL.US,D,20251226,000000,7.54,7.54,7.49,7.54,22206,0
+UNL.US,D,20251229,000000,7.59,7.6791,7.59,7.61,41734,0
+UNL.US,D,20251230,000000,7.76,7.77,7.601,7.65,91020,0
+UNL.US,D,20251231,000000,7.43,7.43,7.33,7.38,133205,0
+UNL.US,D,20260102,000000,7.22,7.3,7.16,7.1914,131378,0
+UNL.US,D,20260105,000000,6.875,6.95,6.8387,6.95,255709,0
+UNL.US,D,20260106,000000,6.83,6.9,6.7768,6.86,158198,0
+UNL.US,D,20260107,000000,6.9799,7.03,6.92,7.03,107607,0
+UNL.US,D,20260108,000000,6.89,6.9,6.8001,6.8136,168611,0
+UNL.US,D,20260109,000000,6.64,6.68,6.48,6.48,232874,0
+UNL.US,D,20260112,000000,6.541,6.81,6.5401,6.73,185866,0
+UNL.US,D,20260113,000000,6.72,6.86,6.696,6.83,43368,0
+UNL.US,D,20260114,000000,6.586,6.6,6.42,6.51,238372,0
+UNL.US,D,20260115,000000,6.45,6.56,6.38,6.56,120718,0
+UNL.US,D,20260116,000000,6.51,6.58,6.4607,6.565,63414,0
+UNL.US,D,20260120,000000,7.0866,7.37,6.984,7.17,474170,0
+UNL.US,D,20260121,000000,7.62,7.66,7.44,7.55,299451,0
+UNL.US,D,20260122,000000,7.77,7.81,7.475,7.56,178556,0
+UNL.US,D,20260123,000000,7.79,7.8,7.63,7.7,89470,0
+UNL.US,D,20260126,000000,7.771,8.08,7.755,7.94,236447,0
+UNL.US,D,20260127,000000,7.94,8.11,7.81,7.97,107983,0
+UNL.US,D,20260128,000000,7.92,8.12,7.9,7.94,64529,0
+UNL.US,D,20260129,000000,8,8.135,7.92,8.1,147595,0
+UNL.US,D,20260130,000000,8.27,8.72,8.26,8.69,113655,0
+UNL.US,D,20260202,000000,7.75,7.79,7.1,7.29,135674,0
+UNL.US,D,20260203,000000,7.3,7.449,7.29,7.39,85768,0
+UNL.US,D,20260204,000000,7.56,7.56,7.4782,7.5319,41048,0
+UNL.US,D,20260205,000000,7.49,7.5691,7.37,7.5243,25633,0
+UNL.US,D,20260206,000000,7.54,7.65,7.3642,7.3924,42945,0
+UNL.US,D,20260209,000000,7.1,7.2,7.08,7.1,50597,0
+UNL.US,D,20260210,000000,7.19,7.2199,7.13,7.145,31259,0
+UNL.US,D,20260211,000000,7.08,7.24,7.08,7.19,45638,0
+UNL.US,D,20260212,000000,7.3,7.315,7.16,7.16,50371,0
+UNL.US,D,20260213,000000,7.09,7.169,7.085,7.13,27306,0
+UNL.US,D,20260217,000000,6.98,7.01,6.92,6.96,319553,0
+UNL.US,D,20260218,000000,6.91,6.95,6.82,6.935,50170,0
diff --git a/daily/us/nyse etfs/2/upgd.us.txt b/daily/us/nyse etfs/2/upgd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..666dc137153822bc4da9705d596be37ec7d2dd1f
--- /dev/null
+++ b/daily/us/nyse etfs/2/upgd.us.txt	
@@ -0,0 +1,4947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPGD.US,D,20060519,000000,18.406,20.129,18.406,19.998,24320,0
+UPGD.US,D,20060522,000000,20.092,21.102,20.092,20.733,43122,0
+UPGD.US,D,20060523,000000,20.874,20.968,20.591,20.781,20181,0
+UPGD.US,D,20060524,000000,20.657,20.667,19.952,19.952,20074,0
+UPGD.US,D,20060525,000000,19.904,20.413,19.904,20.223,9241,0
+UPGD.US,D,20060526,000000,20.223,20.271,19.904,20.223,17206,0
+UPGD.US,D,20060530,000000,20.223,20.223,20.047,20.092,3506,0
+UPGD.US,D,20060531,000000,20.186,20.413,19.781,20.318,23579,0
+UPGD.US,D,20060601,000000,20.223,20.223,19.998,19.998,10726,0
+UPGD.US,D,20060602,000000,19.998,19.998,19.809,19.809,5415,0
+UPGD.US,D,20060605,000000,19.857,19.857,19.311,19.357,15506,0
+UPGD.US,D,20060606,000000,19.311,19.311,18.661,18.661,13595,0
+UPGD.US,D,20060607,000000,18.754,18.944,18.397,18.831,23048,0
+UPGD.US,D,20060608,000000,18.878,18.898,18.435,18.898,13385,0
+UPGD.US,D,20060609,000000,18.944,19.311,18.944,19.171,9558,0
+UPGD.US,D,20060612,000000,19.171,19.171,18.71,18.71,4035,0
+UPGD.US,D,20060613,000000,18.754,18.754,18.539,18.578,14126,0
+UPGD.US,D,20060614,000000,18.622,18.71,18.483,18.71,8497,0
+UPGD.US,D,20060615,000000,18.754,19.293,18.754,19.293,11045,0
+UPGD.US,D,20060616,000000,19.357,20.825,19.357,19.633,42484,0
+UPGD.US,D,20060619,000000,19.633,19.633,19.264,19.264,6055,0
+UPGD.US,D,20060620,000000,19.311,19.385,19.122,19.122,6266,0
+UPGD.US,D,20060621,000000,19.075,19.311,19.075,19.075,7859,0
+UPGD.US,D,20060622,000000,18.849,19.217,18.754,19.217,19435,0
+UPGD.US,D,20060623,000000,19.311,19.518,19.122,19.518,12639,0
+UPGD.US,D,20060626,000000,19.405,19.443,19.171,19.171,8178,0
+UPGD.US,D,20060627,000000,18.944,18.989,18.849,18.898,9344,0
+UPGD.US,D,20060628,000000,18.849,19.075,18.802,18.898,12639,0
+UPGD.US,D,20060629,000000,18.898,18.898,18.71,18.849,2867,0
+UPGD.US,D,20060630,000000,18.632,18.802,18.632,18.792,9241,0
+UPGD.US,D,20060703,000000,18.783,18.783,17.701,17.701,31117,0
+UPGD.US,D,20060705,000000,17.701,18.163,16.656,18.163,47368,0
+UPGD.US,D,20060706,000000,18.068,18.163,17.701,17.842,7966,0
+UPGD.US,D,20060707,000000,17.925,18.163,17.879,17.974,6904,0
+UPGD.US,D,20060710,000000,17.749,18.021,17.749,17.925,6584,0
+UPGD.US,D,20060711,000000,18.115,18.21,17.974,18.021,9344,0
+UPGD.US,D,20060712,000000,17.974,18.068,17.513,17.749,9877,0
+UPGD.US,D,20060713,000000,17.606,17.606,17.099,17.464,18798,0
+UPGD.US,D,20060714,000000,17.144,17.343,17.014,17.144,23048,0
+UPGD.US,D,20060717,000000,16.918,16.918,15.216,16.044,158677,0
+UPGD.US,D,20060718,000000,16.232,16.506,15.95,16.309,28784,0
+UPGD.US,D,20060719,000000,16.356,16.685,16.137,16.506,20393,0
+UPGD.US,D,20060720,000000,16.506,16.656,16.091,16.157,22198,0
+UPGD.US,D,20060721,000000,16.185,16.185,15.037,15.516,65318,0
+UPGD.US,D,20060724,000000,15.582,15.63,15.045,15.488,44927,0
+UPGD.US,D,20060725,000000,15.535,15.771,15.082,15.082,54485,0
+UPGD.US,D,20060726,000000,15.403,15.573,15.186,15.488,50025,0
+UPGD.US,D,20060727,000000,15.676,15.714,15.535,15.564,54271,0
+UPGD.US,D,20060728,000000,15.724,16.185,15.714,16.109,14551,0
+UPGD.US,D,20060731,000000,16.118,16.185,15.856,16.063,13171,0
+UPGD.US,D,20060801,000000,16.118,16.128,15.97,16.128,21667,0
+UPGD.US,D,20060802,000000,16.128,16.128,15.884,16.053,25916,0
+UPGD.US,D,20060803,000000,15.884,16.082,15.779,15.856,33244,0
+UPGD.US,D,20060804,000000,15.884,16.044,15.751,15.931,23154,0
+UPGD.US,D,20060807,000000,15.827,15.96,15.733,15.733,17844,0
+UPGD.US,D,20060808,000000,15.865,15.95,15.724,15.817,28784,0
+UPGD.US,D,20060809,000000,15.817,15.931,15.667,15.799,18588,0
+UPGD.US,D,20060810,000000,15.63,15.724,15.582,15.667,28889,0
+UPGD.US,D,20060811,000000,15.714,15.714,15.449,15.676,16993,0
+UPGD.US,D,20060814,000000,15.865,15.865,15.573,15.714,28357,0
+UPGD.US,D,20060815,000000,15.761,15.892,15.686,15.817,18693,0
+UPGD.US,D,20060816,000000,15.846,16.034,15.771,15.979,33776,0
+UPGD.US,D,20060817,000000,15.95,16.014,15.771,15.817,55548,0
+UPGD.US,D,20060818,000000,15.771,15.902,15.724,15.884,37811,0
+UPGD.US,D,20060821,000000,15.875,15.875,15.724,15.743,12744,0
+UPGD.US,D,20060822,000000,15.761,15.865,15.507,15.647,53213,0
+UPGD.US,D,20060823,000000,15.63,15.676,15.468,15.535,32925,0
+UPGD.US,D,20060824,000000,15.63,15.846,15.63,15.846,33670,0
+UPGD.US,D,20060825,000000,15.751,15.902,15.743,15.902,20074,0
+UPGD.US,D,20060828,000000,15.865,15.912,15.779,15.884,37281,0
+UPGD.US,D,20060829,000000,15.846,16.034,15.846,16.034,20605,0
+UPGD.US,D,20060830,000000,16.034,16.109,15.95,16.005,32183,0
+UPGD.US,D,20060831,000000,16.053,16.099,15.96,16.099,16463,0
+UPGD.US,D,20060901,000000,16.118,16.147,16.044,16.091,16145,0
+UPGD.US,D,20060905,000000,16.118,16.118,16.044,16.109,13171,0
+UPGD.US,D,20060906,000000,16.063,16.091,15.724,15.817,62241,0
+UPGD.US,D,20060907,000000,15.817,15.817,15.686,15.724,23261,0
+UPGD.US,D,20060908,000000,15.724,15.771,15.507,15.639,60009,0
+UPGD.US,D,20060911,000000,15.525,16.091,15.497,15.582,39087,0
+UPGD.US,D,20060912,000000,15.622,15.875,15.488,15.875,31862,0
+UPGD.US,D,20060913,000000,15.846,15.996,15.63,15.94,58414,0
+UPGD.US,D,20060914,000000,15.856,16.053,15.856,16.005,22623,0
+UPGD.US,D,20060915,000000,16.082,16.137,16.053,16.099,41104,0
+UPGD.US,D,20060918,000000,16.137,16.167,16.053,16.128,49601,0
+UPGD.US,D,20060919,000000,16.194,16.194,15.817,16.072,53529,0
+UPGD.US,D,20060920,000000,16.082,16.27,16.034,16.147,31543,0
+UPGD.US,D,20060921,000000,16.118,16.167,16.034,16.072,31862,0
+UPGD.US,D,20060922,000000,16.053,16.137,15.979,16.091,31862,0
+UPGD.US,D,20060925,000000,16.063,16.128,15.902,16.128,24003,0
+UPGD.US,D,20060926,000000,16.099,16.157,16.063,16.109,39934,0
+UPGD.US,D,20060927,000000,16.128,16.27,16.091,16.202,18054,0
+UPGD.US,D,20060928,000000,16.109,16.212,16.091,16.176,19011,0
+UPGD.US,D,20060929,000000,16.212,16.212,16.082,16.176,23048,0
+UPGD.US,D,20061002,000000,16.167,16.222,16.082,16.222,14871,0
+UPGD.US,D,20061003,000000,16.222,16.27,16.091,16.212,22198,0
+UPGD.US,D,20061004,000000,16.118,16.401,16.118,16.401,47368,0
+UPGD.US,D,20061005,000000,16.044,16.551,16.044,16.447,90596,0
+UPGD.US,D,20061006,000000,16.099,16.456,16.099,16.401,46308,0
+UPGD.US,D,20061009,000000,16.356,16.476,16.26,16.476,45139,0
+UPGD.US,D,20061010,000000,16.506,16.533,16.41,16.533,29632,0
+UPGD.US,D,20061011,000000,16.513,16.513,16.346,16.447,44077,0
+UPGD.US,D,20061012,000000,16.496,16.779,16.356,16.618,41847,0
+UPGD.US,D,20061013,000000,16.551,16.609,16.42,16.523,13914,0
+UPGD.US,D,20061016,000000,16.364,16.714,16.326,16.704,76579,0
+UPGD.US,D,20061017,000000,16.599,16.714,16.476,16.675,24853,0
+UPGD.US,D,20061018,000000,16.704,16.769,16.513,16.628,56929,0
+UPGD.US,D,20061019,000000,16.533,16.685,16.41,16.685,58098,0
+UPGD.US,D,20061020,000000,16.646,16.695,16.496,16.695,46415,0
+UPGD.US,D,20061023,000000,16.695,16.797,16.618,16.76,15930,0
+UPGD.US,D,20061024,000000,16.685,16.723,16.551,16.656,45139,0
+UPGD.US,D,20061025,000000,16.589,17.014,16.589,16.862,44077,0
+UPGD.US,D,20061026,000000,16.891,16.928,16.609,16.731,39829,0
+UPGD.US,D,20061027,000000,16.685,16.685,16.513,16.561,48856,0
+UPGD.US,D,20061030,000000,16.42,16.551,16.42,16.551,33776,0
+UPGD.US,D,20061031,000000,16.496,16.542,16.374,16.439,37067,0
+UPGD.US,D,20061101,000000,16.391,16.579,16.364,16.456,58414,0
+UPGD.US,D,20061102,000000,16.41,16.42,16.29,16.3,8922,0
+UPGD.US,D,20061103,000000,16.3,16.364,16.194,16.194,38979,0
+UPGD.US,D,20061106,000000,16.28,16.628,16.28,16.466,52680,0
+UPGD.US,D,20061107,000000,16.43,16.571,16.401,16.571,56716,0
+UPGD.US,D,20061108,000000,16.506,16.551,16.43,16.496,17312,0
+UPGD.US,D,20061109,000000,16.466,16.638,16.42,16.456,80718,0
+UPGD.US,D,20061110,000000,16.374,16.42,16.28,16.391,47477,0
+UPGD.US,D,20061113,000000,16.43,16.456,16.356,16.364,72860,0
+UPGD.US,D,20061114,000000,16.401,16.646,16.401,16.571,53849,0
+UPGD.US,D,20061115,000000,16.486,16.826,16.486,16.75,40147,0
+UPGD.US,D,20061116,000000,16.807,16.937,16.523,16.638,45672,0
+UPGD.US,D,20061117,000000,16.551,16.599,16.456,16.496,74985,0
+UPGD.US,D,20061120,000000,16.456,16.609,16.456,16.506,68505,0
+UPGD.US,D,20061121,000000,16.542,16.656,16.476,16.523,65533,0
+UPGD.US,D,20061122,000000,16.561,16.807,16.551,16.731,33776,0
+UPGD.US,D,20061124,000000,16.779,16.779,16.704,16.779,11151,0
+UPGD.US,D,20061127,000000,16.665,16.695,16.506,16.551,116193,0
+UPGD.US,D,20061128,000000,16.523,16.665,16.523,16.665,56398,0
+UPGD.US,D,20061129,000000,16.723,16.882,16.704,16.834,56292,0
+UPGD.US,D,20061130,000000,16.826,17.099,16.826,17.089,65851,0
+UPGD.US,D,20061201,000000,16.995,17.136,16.995,17.126,106422,0
+UPGD.US,D,20061204,000000,17.136,17.192,17.089,17.099,43652,0
+UPGD.US,D,20061205,000000,17.099,17.314,17.061,17.231,48432,0
+UPGD.US,D,20061206,000000,17.182,17.371,17.144,17.306,56292,0
+UPGD.US,D,20061207,000000,17.306,17.351,17.061,17.144,75939,0
+UPGD.US,D,20061208,000000,17.099,17.202,17.099,17.202,78702,0
+UPGD.US,D,20061211,000000,17.164,17.211,17.061,17.071,68187,0
+UPGD.US,D,20061212,000000,17.126,17.136,16.966,17.033,70736,0
+UPGD.US,D,20061213,000000,16.891,17.051,16.891,16.9,71691,0
+UPGD.US,D,20061214,000000,16.882,17.071,16.882,17.061,71904,0
+UPGD.US,D,20061215,000000,16.976,17.099,16.976,16.995,92616,0
+UPGD.US,D,20061218,000000,17.042,17.099,16.966,17.014,66701,0
+UPGD.US,D,20061219,000000,16.826,17.005,16.704,17.005,121185,0
+UPGD.US,D,20061220,000000,17.014,17.014,16.779,16.9,517031,0
+UPGD.US,D,20061221,000000,16.834,16.918,16.656,16.834,107060,0
+UPGD.US,D,20061222,000000,16.852,16.995,16.787,16.995,119486,0
+UPGD.US,D,20061226,000000,16.928,17.071,16.882,17.071,60328,0
+UPGD.US,D,20061227,000000,17.071,17.071,16.966,17.005,62135,0
+UPGD.US,D,20061228,000000,16.956,17.109,16.882,17.023,93997,0
+UPGD.US,D,20061229,000000,17.042,17.071,16.872,17.061,157616,0
+UPGD.US,D,20070103,000000,17.023,17.202,16.843,17.164,121397,0
+UPGD.US,D,20070104,000000,17.144,17.144,16.966,17.071,48856,0
+UPGD.US,D,20070105,000000,17.071,17.089,16.843,16.976,139666,0
+UPGD.US,D,20070108,000000,16.937,16.966,16.797,16.891,45246,0
+UPGD.US,D,20070109,000000,16.891,16.909,16.638,16.843,51405,0
+UPGD.US,D,20070110,000000,16.787,16.787,16.646,16.731,40573,0
+UPGD.US,D,20070111,000000,16.609,16.834,16.609,16.787,77425,0
+UPGD.US,D,20070112,000000,16.609,16.834,16.599,16.76,62135,0
+UPGD.US,D,20070116,000000,16.695,16.769,16.551,16.646,140410,0
+UPGD.US,D,20070117,000000,16.579,16.646,16.523,16.571,82205,0
+UPGD.US,D,20070118,000000,16.551,16.571,16.439,16.496,69354,0
+UPGD.US,D,20070119,000000,16.439,16.523,16.374,16.513,43442,0
+UPGD.US,D,20070122,000000,16.523,16.589,16.41,16.533,55866,0
+UPGD.US,D,20070123,000000,16.466,16.618,16.466,16.609,69354,0
+UPGD.US,D,20070124,000000,16.618,16.787,16.618,16.741,48962,0
+UPGD.US,D,20070125,000000,16.741,16.741,16.506,16.638,60965,0
+UPGD.US,D,20070126,000000,16.579,16.646,16.43,16.646,57671,0
+UPGD.US,D,20070129,000000,16.533,16.704,16.533,16.646,45139,0
+UPGD.US,D,20070130,000000,16.685,16.723,16.628,16.714,62135,0
+UPGD.US,D,20070131,000000,16.646,16.891,16.646,16.891,51724,0
+UPGD.US,D,20070201,000000,16.882,17.005,16.882,16.985,38130,0
+UPGD.US,D,20070202,000000,16.928,17.023,16.928,16.995,41527,0
+UPGD.US,D,20070205,000000,17.042,17.071,16.937,17.005,22832,0
+UPGD.US,D,20070206,000000,17.023,17.051,16.937,17.033,39087,0
+UPGD.US,D,20070207,000000,17.023,17.071,16.985,17.033,42273,0
+UPGD.US,D,20070208,000000,17.061,17.136,16.995,17.126,50982,0
+UPGD.US,D,20070209,000000,17.081,17.182,16.928,17.089,55866,0
+UPGD.US,D,20070212,000000,17.042,17.061,16.937,16.995,43122,0
+UPGD.US,D,20070213,000000,16.937,17.014,16.928,17.014,188523,0
+UPGD.US,D,20070214,000000,16.985,17.081,16.985,17.081,52201,0
+UPGD.US,D,20070215,000000,17.051,17.081,16.985,17.033,95056,0
+UPGD.US,D,20070216,000000,17.005,17.051,16.947,17.023,77425,0
+UPGD.US,D,20070220,000000,16.976,17.099,16.976,17.089,162500,0
+UPGD.US,D,20070221,000000,17.042,17.099,17.023,17.051,77958,0
+UPGD.US,D,20070222,000000,17.081,17.117,17.023,17.051,150391,0
+UPGD.US,D,20070223,000000,17.081,17.081,17.014,17.061,91129,0
+UPGD.US,D,20070226,000000,17.089,17.109,17.023,17.042,57459,0
+UPGD.US,D,20070227,000000,17.023,17.023,16.466,16.628,115449,0
+UPGD.US,D,20070228,000000,16.628,16.787,16.561,16.787,92508,0
+UPGD.US,D,20070301,000000,16.561,16.797,16.439,16.714,57034,0
+UPGD.US,D,20070302,000000,16.675,16.675,16.476,16.533,40362,0
+UPGD.US,D,20070305,000000,16.29,16.506,16.185,16.251,44182,0
+UPGD.US,D,20070306,000000,16.374,16.561,16.374,16.456,29421,0
+UPGD.US,D,20070307,000000,16.466,16.571,16.401,16.43,24853,0
+UPGD.US,D,20070308,000000,16.506,16.628,16.456,16.496,134036,0
+UPGD.US,D,20070309,000000,16.496,16.589,16.401,16.476,53636,0
+UPGD.US,D,20070312,000000,16.42,16.589,16.42,16.542,32606,0
+UPGD.US,D,20070313,000000,16.447,16.456,16.147,16.27,76365,0
+UPGD.US,D,20070314,000000,16.26,16.391,16.137,16.346,86243,0
+UPGD.US,D,20070315,000000,16.382,16.456,16.326,16.43,33350,0
+UPGD.US,D,20070316,000000,16.43,16.496,16.26,16.318,29209,0
+UPGD.US,D,20070319,000000,16.391,16.466,16.374,16.456,51830,0
+UPGD.US,D,20070320,000000,16.401,16.599,16.401,16.533,35473,0
+UPGD.US,D,20070321,000000,16.542,16.816,16.542,16.779,109822,0
+UPGD.US,D,20070322,000000,16.826,16.852,16.779,16.787,124903,0
+UPGD.US,D,20070323,000000,16.779,16.862,16.779,16.816,96864,0
+UPGD.US,D,20070326,000000,16.816,16.872,16.704,16.834,67656,0
+UPGD.US,D,20070327,000000,16.779,16.807,16.695,16.731,65851,0
+UPGD.US,D,20070328,000000,16.723,16.723,16.599,16.609,40253,0
+UPGD.US,D,20070329,000000,16.656,16.695,16.609,16.675,62876,0
+UPGD.US,D,20070330,000000,16.731,16.843,16.646,16.695,57990,0
+UPGD.US,D,20070402,000000,16.685,16.834,16.675,16.76,52573,0
+UPGD.US,D,20070403,000000,16.797,16.985,16.787,16.872,68505,0
+UPGD.US,D,20070404,000000,16.843,16.918,16.834,16.882,57779,0
+UPGD.US,D,20070405,000000,16.843,17.089,16.826,16.956,55973,0
+UPGD.US,D,20070409,000000,16.985,17.071,16.976,17.014,64682,0
+UPGD.US,D,20070410,000000,17.005,17.109,17.005,17.071,66061,0
+UPGD.US,D,20070411,000000,17.099,17.109,17.023,17.051,118318,0
+UPGD.US,D,20070412,000000,17.071,17.314,17.033,17.241,111626,0
+UPGD.US,D,20070413,000000,17.211,17.429,17.211,17.429,75834,0
+UPGD.US,D,20070416,000000,17.448,17.606,17.448,17.56,68824,0
+UPGD.US,D,20070417,000000,17.606,17.606,17.522,17.56,20393,0
+UPGD.US,D,20070418,000000,17.399,17.503,17.399,17.448,71691,0
+UPGD.US,D,20070419,000000,17.286,17.409,17.268,17.39,44927,0
+UPGD.US,D,20070420,000000,17.419,17.55,17.419,17.493,76045,0
+UPGD.US,D,20070423,000000,17.474,17.579,17.456,17.531,56292,0
+UPGD.US,D,20070424,000000,17.579,17.636,17.464,17.596,37916,0
+UPGD.US,D,20070425,000000,17.636,17.749,17.626,17.729,57459,0
+UPGD.US,D,20070426,000000,17.739,17.833,17.739,17.823,77480,0
+UPGD.US,D,20070427,000000,17.805,17.86,17.759,17.805,69674,0
+UPGD.US,D,20070430,000000,17.805,17.805,17.645,17.653,90277,0
+UPGD.US,D,20070501,000000,17.663,17.663,17.503,17.616,39404,0
+UPGD.US,D,20070502,000000,17.626,17.879,17.626,17.833,55441,0
+UPGD.US,D,20070503,000000,17.814,17.992,17.814,17.945,47582,0
+UPGD.US,D,20070504,000000,17.992,18.031,17.889,17.955,62663,0
+UPGD.US,D,20070507,000000,17.925,17.992,17.925,17.945,38658,0
+UPGD.US,D,20070508,000000,17.889,17.916,17.785,17.889,38873,0
+UPGD.US,D,20070509,000000,17.889,18.011,17.86,17.974,44396,0
+UPGD.US,D,20070510,000000,17.925,17.974,17.785,17.805,67549,0
+UPGD.US,D,20070511,000000,17.719,17.965,17.692,17.889,61920,0
+UPGD.US,D,20070514,000000,17.955,17.965,17.814,17.823,21561,0
+UPGD.US,D,20070515,000000,17.778,17.945,17.759,17.769,49175,0
+UPGD.US,D,20070516,000000,17.785,17.833,17.769,17.823,73391,0
+UPGD.US,D,20070517,000000,17.759,17.925,17.759,17.87,20605,0
+UPGD.US,D,20070518,000000,17.889,18.021,17.879,18.002,26341,0
+UPGD.US,D,20070521,000000,17.898,18.173,17.898,18.106,73285,0
+UPGD.US,D,20070522,000000,18.087,18.21,18.087,18.182,50770,0
+UPGD.US,D,20070523,000000,18.163,18.312,18.163,18.173,81039,0
+UPGD.US,D,20070524,000000,18.115,18.284,17.898,17.898,100476,0
+UPGD.US,D,20070525,000000,17.945,18.002,17.925,17.992,38555,0
+UPGD.US,D,20070529,000000,18.031,18.145,18.031,18.106,43759,0
+UPGD.US,D,20070530,000000,18.04,18.331,18.04,18.302,45246,0
+UPGD.US,D,20070531,000000,18.35,18.502,18.341,18.435,71373,0
+UPGD.US,D,20070601,000000,18.502,18.642,18.502,18.511,79127,0
+UPGD.US,D,20070604,000000,18.369,18.67,18.369,18.622,52573,0
+UPGD.US,D,20070605,000000,18.587,18.613,18.511,18.558,47689,0
+UPGD.US,D,20070606,000000,18.474,18.474,18.312,18.397,46200,0
+UPGD.US,D,20070607,000000,18.321,18.474,18.087,18.135,63089,0
+UPGD.US,D,20070608,000000,18.096,18.264,18.04,18.248,31543,0
+UPGD.US,D,20070611,000000,18.19,18.331,18.096,18.238,29740,0
+UPGD.US,D,20070612,000000,18.163,18.219,18.04,18.04,36428,0
+UPGD.US,D,20070613,000000,18.135,18.312,18.106,18.257,38767,0
+UPGD.US,D,20070614,000000,18.264,18.483,18.264,18.36,36113,0
+UPGD.US,D,20070615,000000,18.435,18.7,18.435,18.596,41207,0
+UPGD.US,D,20070618,000000,18.558,18.642,18.493,18.596,24320,0
+UPGD.US,D,20070619,000000,18.483,18.642,18.445,18.596,53425,0
+UPGD.US,D,20070620,000000,18.596,18.71,18.454,18.464,217093,0
+UPGD.US,D,20070621,000000,18.454,18.578,18.415,18.52,74348,0
+UPGD.US,D,20070622,000000,18.52,18.53,18.379,18.387,31117,0
+UPGD.US,D,20070625,000000,18.341,18.464,18.293,18.293,49918,0
+UPGD.US,D,20070626,000000,18.264,18.369,18.219,18.219,49811,0
+UPGD.US,D,20070627,000000,18.087,18.483,18.04,18.435,89748,0
+UPGD.US,D,20070628,000000,18.415,18.596,18.415,18.474,43759,0
+UPGD.US,D,20070629,000000,18.435,18.511,18.406,18.435,48751,0
+UPGD.US,D,20070702,000000,18.483,18.558,18.464,18.539,48008,0
+UPGD.US,D,20070703,000000,18.596,18.605,18.511,18.596,29421,0
+UPGD.US,D,20070705,000000,18.558,18.71,18.558,18.632,41527,0
+UPGD.US,D,20070706,000000,18.651,18.774,18.651,18.727,20181,0
+UPGD.US,D,20070709,000000,18.802,18.878,18.754,18.858,22729,0
+UPGD.US,D,20070710,000000,18.727,18.764,18.71,18.71,94952,0
+UPGD.US,D,20070711,000000,18.7,18.812,18.613,18.774,58522,0
+UPGD.US,D,20070712,000000,18.774,18.962,18.727,18.962,129470,0
+UPGD.US,D,20070713,000000,18.898,18.989,18.878,18.981,94952,0
+UPGD.US,D,20070716,000000,18.868,18.934,18.744,18.783,55973,0
+UPGD.US,D,20070717,000000,18.783,18.888,18.783,18.812,31227,0
+UPGD.US,D,20070718,000000,18.651,18.69,18.493,18.661,66807,0
+UPGD.US,D,20070719,000000,18.661,18.802,18.661,18.754,65957,0
+UPGD.US,D,20070720,000000,18.651,18.7,18.435,18.445,80084,0
+UPGD.US,D,20070723,000000,18.474,18.558,18.474,18.502,46521,0
+UPGD.US,D,20070724,000000,18.387,18.387,18.048,18.058,73709,0
+UPGD.US,D,20070725,000000,18.087,18.274,17.945,18.106,28997,0
+UPGD.US,D,20070726,000000,17.85,17.86,17.54,17.682,127453,0
+UPGD.US,D,20070727,000000,17.663,17.711,17.483,17.579,27934,0
+UPGD.US,D,20070730,000000,17.493,17.587,17.333,17.54,83799,0
+UPGD.US,D,20070731,000000,17.653,17.711,17.456,17.456,30588,0
+UPGD.US,D,20070801,000000,17.296,17.531,17.202,17.513,68824,0
+UPGD.US,D,20070802,000000,17.587,17.672,17.483,17.579,25066,0
+UPGD.US,D,20070803,000000,17.56,17.663,17.136,17.136,57886,0
+UPGD.US,D,20070806,000000,17.136,17.324,16.826,17.314,128620,0
+UPGD.US,D,20070807,000000,17.173,17.663,17.117,17.54,62770,0
+UPGD.US,D,20070808,000000,17.682,17.935,17.682,17.759,59902,0
+UPGD.US,D,20070809,000000,17.483,17.739,17.419,17.464,128409,0
+UPGD.US,D,20070810,000000,17.306,17.692,17.182,17.503,86668,0
+UPGD.US,D,20070813,000000,17.672,17.672,17.54,17.54,52043,0
+UPGD.US,D,20070814,000000,17.483,17.56,17.182,17.241,43865,0
+UPGD.US,D,20070815,000000,17.023,17.268,16.816,16.816,63194,0
+UPGD.US,D,20070816,000000,16.685,16.816,15.159,16.685,165158,0
+UPGD.US,D,20070817,000000,17.144,17.39,16.909,17.39,29101,0
+UPGD.US,D,20070820,000000,17.483,17.503,17.306,17.464,36005,0
+UPGD.US,D,20070821,000000,17.464,17.587,17.361,17.56,27296,0
+UPGD.US,D,20070822,000000,17.682,17.759,17.569,17.711,36854,0
+UPGD.US,D,20070823,000000,17.759,17.759,17.616,17.636,24749,0
+UPGD.US,D,20070824,000000,17.616,17.805,17.579,17.778,23790,0
+UPGD.US,D,20070827,000000,17.759,17.759,17.663,17.663,18162,0
+UPGD.US,D,20070828,000000,17.579,17.587,17.333,17.399,36854,0
+UPGD.US,D,20070829,000000,17.314,17.672,17.314,17.587,148375,0
+UPGD.US,D,20070830,000000,17.483,17.692,17.483,17.606,53213,0
+UPGD.US,D,20070831,000000,17.711,17.879,17.711,17.823,33244,0
+UPGD.US,D,20070904,000000,17.833,18.163,17.833,18.021,36854,0
+UPGD.US,D,20070905,000000,17.925,17.974,17.842,17.907,33986,0
+UPGD.US,D,20070906,000000,17.916,18.078,17.785,17.965,369079,0
+UPGD.US,D,20070907,000000,17.833,17.833,17.672,17.739,79869,0
+UPGD.US,D,20070910,000000,17.682,17.814,17.513,17.653,28676,0
+UPGD.US,D,20070911,000000,17.682,17.814,17.636,17.785,60540,0
+UPGD.US,D,20070912,000000,17.692,17.823,17.692,17.759,23474,0
+UPGD.US,D,20070913,000000,17.778,17.916,17.778,17.814,26765,0
+UPGD.US,D,20070914,000000,17.719,17.833,17.711,17.814,23790,0
+UPGD.US,D,20070917,000000,17.778,17.778,17.682,17.682,27615,0
+UPGD.US,D,20070918,000000,17.711,18.228,17.711,18.228,33350,0
+UPGD.US,D,20070919,000000,18.36,18.493,18.312,18.331,49389,0
+UPGD.US,D,20070920,000000,18.35,18.387,18.219,18.228,43333,0
+UPGD.US,D,20070921,000000,18.284,18.425,18.284,18.425,33031,0
+UPGD.US,D,20070924,000000,18.415,18.415,18.248,18.248,28889,0
+UPGD.US,D,20070925,000000,18.145,18.2,17.992,18.19,49281,0
+UPGD.US,D,20070926,000000,18.228,18.228,18.096,18.21,23685,0
+UPGD.US,D,20070927,000000,18.182,18.312,18.182,18.302,20286,0
+UPGD.US,D,20070928,000000,18.341,18.341,18.145,18.145,26871,0
+UPGD.US,D,20071001,000000,18.163,18.464,18.163,18.379,71691,0
+UPGD.US,D,20071002,000000,18.379,18.539,18.379,18.53,54911,0
+UPGD.US,D,20071003,000000,18.454,18.578,18.445,18.474,87092,0
+UPGD.US,D,20071004,000000,18.549,18.549,18.397,18.511,29315,0
+UPGD.US,D,20071005,000000,18.568,18.764,18.549,18.718,79232,0
+UPGD.US,D,20071008,000000,18.67,18.754,18.558,18.558,64046,0
+UPGD.US,D,20071009,000000,18.596,18.764,18.596,18.764,27189,0
+UPGD.US,D,20071010,000000,18.7,18.934,18.7,18.898,153154,0
+UPGD.US,D,20071011,000000,18.878,19.075,18.754,18.841,79127,0
+UPGD.US,D,20071012,000000,18.783,18.962,18.754,18.841,26765,0
+UPGD.US,D,20071015,000000,19.009,19.009,18.71,18.754,32499,0
+UPGD.US,D,20071016,000000,18.605,18.68,18.605,18.622,31757,0
+UPGD.US,D,20071017,000000,18.69,18.727,18.511,18.661,43969,0
+UPGD.US,D,20071018,000000,18.622,18.754,18.493,18.69,42166,0
+UPGD.US,D,20071019,000000,18.502,18.539,18.145,18.154,65318,0
+UPGD.US,D,20071022,000000,17.955,18.264,17.935,18.219,51298,0
+UPGD.US,D,20071023,000000,18.379,18.425,18.257,18.415,21561,0
+UPGD.US,D,20071024,000000,18.274,18.35,18.04,18.35,41207,0
+UPGD.US,D,20071025,000000,18.228,18.387,18.087,18.19,27189,0
+UPGD.US,D,20071026,000000,18.19,18.474,18.19,18.464,22942,0
+UPGD.US,D,20071029,000000,18.502,18.578,18.464,18.52,20818,0
+UPGD.US,D,20071030,000000,18.474,18.605,18.464,18.502,19648,0
+UPGD.US,D,20071031,000000,18.511,18.71,18.502,18.622,72436,0
+UPGD.US,D,20071101,000000,18.511,18.558,18.331,18.341,86774,0
+UPGD.US,D,20071102,000000,18.406,18.406,18.021,18.264,21455,0
+UPGD.US,D,20071105,000000,18.058,18.284,18.058,18.238,13914,0
+UPGD.US,D,20071106,000000,18.312,18.483,18.2,18.483,22942,0
+UPGD.US,D,20071107,000000,18.248,18.379,18.04,18.04,26024,0
+UPGD.US,D,20071108,000000,18.106,18.135,17.85,18.011,18798,0
+UPGD.US,D,20071109,000000,17.982,17.992,17.759,17.814,48008,0
+UPGD.US,D,20071112,000000,17.711,17.833,17.522,17.663,25171,0
+UPGD.US,D,20071113,000000,17.769,17.992,17.711,17.965,34942,0
+UPGD.US,D,20071114,000000,18.048,18.078,17.833,17.833,31013,0
+UPGD.US,D,20071115,000000,17.672,17.814,17.531,17.579,41207,0
+UPGD.US,D,20071116,000000,17.587,17.682,17.513,17.682,44715,0
+UPGD.US,D,20071119,000000,17.569,17.569,17.231,17.241,46627,0
+UPGD.US,D,20071120,000000,17.211,17.448,17.023,17.182,46200,0
+UPGD.US,D,20071121,000000,16.956,17.144,16.918,16.947,52150,0
+UPGD.US,D,20071123,000000,17.109,17.286,17.071,17.144,23048,0
+UPGD.US,D,20071126,000000,17.211,17.361,16.862,16.862,33670,0
+UPGD.US,D,20071127,000000,17.005,17.071,16.834,16.985,32606,0
+UPGD.US,D,20071128,000000,17.051,17.531,17.051,17.439,45351,0
+UPGD.US,D,20071129,000000,17.439,17.596,17.399,17.439,33031,0
+UPGD.US,D,20071130,000000,17.493,17.719,17.493,17.522,29952,0
+UPGD.US,D,20071203,000000,17.587,17.682,17.54,17.54,20074,0
+UPGD.US,D,20071204,000000,17.314,17.439,17.286,17.286,43122,0
+UPGD.US,D,20071205,000000,17.448,17.682,17.448,17.587,25806,0
+UPGD.US,D,20071206,000000,17.606,17.992,17.606,17.879,40465,0
+UPGD.US,D,20071207,000000,17.86,18.048,17.86,17.879,38767,0
+UPGD.US,D,20071210,000000,17.889,18.182,17.889,18.115,39616,0
+UPGD.US,D,20071211,000000,18.163,18.238,17.493,17.493,93358,0
+UPGD.US,D,20071212,000000,17.992,18.135,17.448,17.56,49175,0
+UPGD.US,D,20071213,000000,17.399,17.672,17.399,17.626,67974,0
+UPGD.US,D,20071214,000000,17.493,17.626,17.399,17.503,12639,0
+UPGD.US,D,20071217,000000,17.351,17.399,17.144,17.144,65637,0
+UPGD.US,D,20071218,000000,17.248,17.258,17.071,17.182,41740,0
+UPGD.US,D,20071219,000000,17.136,17.258,17.136,17.221,29632,0
+UPGD.US,D,20071220,000000,17.371,17.464,17.202,17.464,143914,0
+UPGD.US,D,20071221,000000,16.947,16.947,16.232,16.561,72769,0
+UPGD.US,D,20071224,000000,16.542,16.685,16.542,16.685,82737,0
+UPGD.US,D,20071226,000000,16.665,16.843,16.638,16.816,46627,0
+UPGD.US,D,20071227,000000,16.807,16.862,16.551,16.551,68187,0
+UPGD.US,D,20071228,000000,16.656,16.928,16.571,16.695,127663,0
+UPGD.US,D,20071231,000000,16.665,16.665,16.29,16.29,74878,0
+UPGD.US,D,20080102,000000,16.356,16.513,16.167,16.167,34199,0
+UPGD.US,D,20080103,000000,16.212,16.364,16.082,16.082,28465,0
+UPGD.US,D,20080104,000000,15.865,15.912,15.582,15.582,52150,0
+UPGD.US,D,20080107,000000,15.622,15.724,15.441,15.622,28569,0
+UPGD.US,D,20080108,000000,15.564,15.695,15.254,15.254,49706,0
+UPGD.US,D,20080109,000000,15.254,15.29,14.858,15.226,66488,0
+UPGD.US,D,20080110,000000,15.037,15.403,15.037,15.309,24215,0
+UPGD.US,D,20080111,000000,15.206,15.236,15.063,15.12,50343,0
+UPGD.US,D,20080114,000000,15.159,15.196,15.045,15.178,12108,0
+UPGD.US,D,20080115,000000,15.017,15.017,14.753,14.867,28465,0
+UPGD.US,D,20080116,000000,14.734,14.933,14.641,14.811,27510,0
+UPGD.US,D,20080117,000000,14.839,14.95,14.424,14.782,41104,0
+UPGD.US,D,20080118,000000,14.763,14.763,14.236,14.34,49389,0
+UPGD.US,D,20080122,000000,13.671,14.358,13.604,14.217,71054,0
+UPGD.US,D,20080123,000000,13.954,14.537,13.777,14.528,101962,0
+UPGD.US,D,20080124,000000,14.649,14.933,14.649,14.763,49706,0
+UPGD.US,D,20080125,000000,14.914,15.102,14.659,14.659,38658,0
+UPGD.US,D,20080128,000000,14.631,15.027,14.603,14.97,16358,0
+UPGD.US,D,20080129,000000,15.053,15.196,15.037,15.13,36217,0
+UPGD.US,D,20080130,000000,15.063,15.318,14.97,14.97,30270,0
+UPGD.US,D,20080131,000000,14.831,15.422,14.831,15.245,50875,0
+UPGD.US,D,20080201,000000,15.384,15.622,15.384,15.602,31757,0
+UPGD.US,D,20080204,000000,15.724,15.724,15.488,15.488,78067,0
+UPGD.US,D,20080205,000000,15.384,15.422,15.027,15.027,91978,0
+UPGD.US,D,20080206,000000,15.082,15.272,14.848,14.877,73179,0
+UPGD.US,D,20080207,000000,14.848,15.159,14.773,15.037,36113,0
+UPGD.US,D,20080208,000000,15.007,15.169,14.97,15.007,21772,0
+UPGD.US,D,20080211,000000,15.045,15.236,14.97,15.206,24320,0
+UPGD.US,D,20080212,000000,15.3,15.422,15.216,15.216,31439,0
+UPGD.US,D,20080213,000000,15.338,15.545,15.338,15.497,36428,0
+UPGD.US,D,20080214,000000,15.497,15.525,15.178,15.178,44290,0
+UPGD.US,D,20080215,000000,15.14,15.186,15.063,15.186,18798,0
+UPGD.US,D,20080219,000000,15.3,15.403,15.111,15.206,35367,0
+UPGD.US,D,20080220,000000,15.063,15.384,15.063,15.309,26127,0
+UPGD.US,D,20080221,000000,15.384,15.422,15.007,15.037,15720,0
+UPGD.US,D,20080222,000000,15.045,15.063,14.831,15.037,31013,0
+UPGD.US,D,20080225,000000,15.017,15.358,14.989,15.3,17951,0
+UPGD.US,D,20080226,000000,15.262,15.535,15.254,15.459,12108,0
+UPGD.US,D,20080227,000000,15.366,15.555,15.358,15.459,17206,0
+UPGD.US,D,20080228,000000,15.432,15.535,15.328,15.384,20074,0
+UPGD.US,D,20080229,000000,15.178,15.178,14.896,14.896,8709,0
+UPGD.US,D,20080303,000000,14.839,14.979,14.716,14.839,40147,0
+UPGD.US,D,20080304,000000,14.708,14.887,14.641,14.848,12852,0
+UPGD.US,D,20080305,000000,14.782,15.082,14.782,14.933,16568,0
+UPGD.US,D,20080306,000000,14.839,14.867,14.603,14.603,13488,0
+UPGD.US,D,20080307,000000,14.519,14.641,14.311,14.386,14443,0
+UPGD.US,D,20080310,000000,14.377,14.377,14.056,14.056,22623,0
+UPGD.US,D,20080311,000000,14.264,14.537,14.236,14.537,87516,0
+UPGD.US,D,20080312,000000,14.545,14.631,14.472,14.5,11258,0
+UPGD.US,D,20080313,000000,14.254,14.612,14.143,14.528,7329,0
+UPGD.US,D,20080314,000000,14.537,14.537,14.178,14.274,26235,0
+UPGD.US,D,20080317,000000,13.869,14.056,13.671,13.99,81569,0
+UPGD.US,D,20080318,000000,14.236,14.519,13.99,14.453,21667,0
+UPGD.US,D,20080319,000000,14.5,14.528,14.17,14.17,16886,0
+UPGD.US,D,20080320,000000,14.162,14.416,14.113,14.406,15720,0
+UPGD.US,D,20080324,000000,14.5,14.906,14.5,14.743,13595,0
+UPGD.US,D,20080325,000000,14.821,14.941,14.801,14.924,7753,0
+UPGD.US,D,20080326,000000,14.848,14.97,14.801,14.924,20181,0
+UPGD.US,D,20080327,000000,14.96,14.96,14.678,14.763,16674,0
+UPGD.US,D,20080328,000000,14.622,14.753,14.584,14.584,14019,0
+UPGD.US,D,20080331,000000,14.537,14.708,14.444,14.631,14443,0
+UPGD.US,D,20080401,000000,14.669,15.063,14.669,15.063,14443,0
+UPGD.US,D,20080402,000000,15.037,15.159,14.914,15.092,14551,0
+UPGD.US,D,20080403,000000,15.045,15.226,15.037,15.169,13276,0
+UPGD.US,D,20080404,000000,15.281,15.328,15.13,15.169,100524,0
+UPGD.US,D,20080407,000000,15.318,15.375,15.073,15.226,59583,0
+UPGD.US,D,20080408,000000,15.017,15.245,15.017,15.14,51724,0
+UPGD.US,D,20080409,000000,15.178,15.245,14.914,14.914,160908,0
+UPGD.US,D,20080410,000000,14.924,15.063,14.924,15.053,66379,0
+UPGD.US,D,20080411,000000,14.906,14.906,14.743,14.743,15187,0
+UPGD.US,D,20080414,000000,14.678,14.839,14.678,14.763,32077,0
+UPGD.US,D,20080415,000000,14.782,14.858,14.641,14.753,15108,0
+UPGD.US,D,20080416,000000,14.763,15.186,14.763,15.159,18389,0
+UPGD.US,D,20080417,000000,15.037,15.186,15.027,15.169,43848,0
+UPGD.US,D,20080418,000000,15.206,15.497,15.206,15.394,37281,0
+UPGD.US,D,20080421,000000,15.017,15.432,15.017,15.432,58762,0
+UPGD.US,D,20080422,000000,15.366,15.366,15.13,15.178,42962,0
+UPGD.US,D,20080423,000000,15.206,15.328,15.178,15.318,19743,0
+UPGD.US,D,20080424,000000,15.348,15.478,15.196,15.459,13882,0
+UPGD.US,D,20080425,000000,15.441,15.592,15.432,15.592,31013,0
+UPGD.US,D,20080428,000000,15.555,15.724,15.555,15.705,24867,0
+UPGD.US,D,20080429,000000,15.602,15.695,15.602,15.657,18822,0
+UPGD.US,D,20080430,000000,15.686,15.771,15.573,15.622,85652,0
+UPGD.US,D,20080501,000000,15.622,15.912,15.622,15.771,29929,0
+UPGD.US,D,20080502,000000,15.97,16.053,15.921,15.988,23207,0
+UPGD.US,D,20080505,000000,15.931,15.979,15.892,15.97,38525,0
+UPGD.US,D,20080506,000000,15.809,16.099,15.789,16.072,40970,0
+UPGD.US,D,20080507,000000,16.099,16.167,15.856,15.865,49175,0
+UPGD.US,D,20080508,000000,15.875,15.96,15.837,15.96,41762,0
+UPGD.US,D,20080509,000000,15.743,15.95,15.743,15.902,29195,0
+UPGD.US,D,20080512,000000,15.902,16.147,15.902,16.147,25663,0
+UPGD.US,D,20080513,000000,16.995,17.38,16.882,17.286,494372,0
+UPGD.US,D,20080514,000000,17.296,17.531,17.202,17.324,213226,0
+UPGD.US,D,20080515,000000,17.371,17.56,17.371,17.55,112451,0
+UPGD.US,D,20080516,000000,17.596,17.711,17.493,17.606,54259,0
+UPGD.US,D,20080519,000000,17.672,17.833,17.596,17.719,41143,0
+UPGD.US,D,20080520,000000,17.579,17.616,17.503,17.569,40275,0
+UPGD.US,D,20080521,000000,17.448,17.653,17.351,17.429,41391,0
+UPGD.US,D,20080522,000000,17.38,17.663,17.38,17.569,55721,0
+UPGD.US,D,20080523,000000,17.503,17.503,17.202,17.258,41449,0
+UPGD.US,D,20080527,000000,17.276,17.464,17.276,17.456,39829,0
+UPGD.US,D,20080528,000000,17.503,17.636,17.439,17.636,37916,0
+UPGD.US,D,20080529,000000,17.606,17.805,17.56,17.701,45868,0
+UPGD.US,D,20080530,000000,17.719,17.729,17.645,17.682,13066,0
+UPGD.US,D,20080602,000000,17.682,17.701,17.513,17.56,58330,0
+UPGD.US,D,20080603,000000,17.579,17.672,17.439,17.606,27073,0
+UPGD.US,D,20080604,000000,17.513,17.682,17.513,17.616,16516,0
+UPGD.US,D,20080605,000000,17.653,17.955,17.653,17.935,19628,0
+UPGD.US,D,20080606,000000,17.889,17.925,17.759,17.785,38419,0
+UPGD.US,D,20080609,000000,17.814,17.814,17.456,17.54,30891,0
+UPGD.US,D,20080610,000000,17.429,17.513,17.361,17.513,12641,0
+UPGD.US,D,20080611,000000,17.474,17.483,17.231,17.286,121759,0
+UPGD.US,D,20080612,000000,17.333,17.429,17.154,17.173,20212,0
+UPGD.US,D,20080613,000000,17.211,17.464,17.211,17.464,20173,0
+UPGD.US,D,20080616,000000,17.419,17.645,17.419,17.587,7486,0
+UPGD.US,D,20080617,000000,17.663,17.663,17.56,17.569,18448,0
+UPGD.US,D,20080618,000000,17.448,17.474,17.351,17.409,73379,0
+UPGD.US,D,20080619,000000,17.39,17.474,17.343,17.439,28663,0
+UPGD.US,D,20080620,000000,17.333,17.429,17.182,17.202,18735,0
+UPGD.US,D,20080623,000000,17.202,17.241,17.081,17.081,12013,0
+UPGD.US,D,20080624,000000,17.042,17.164,16.918,17.042,44136,0
+UPGD.US,D,20080625,000000,17.081,17.182,17.051,17.051,31322,0
+UPGD.US,D,20080626,000000,16.882,16.928,16.638,16.695,46631,0
+UPGD.US,D,20080627,000000,16.628,16.656,16.401,16.571,35198,0
+UPGD.US,D,20080630,000000,16.523,16.599,16.439,16.439,25490,0
+UPGD.US,D,20080701,000000,16.3,16.439,16.222,16.439,33999,0
+UPGD.US,D,20080702,000000,16.456,16.542,16.147,16.147,224342,0
+UPGD.US,D,20080703,000000,15.996,16.118,15.827,16.005,9558,0
+UPGD.US,D,20080707,000000,16.005,16.044,15.545,15.761,31993,0
+UPGD.US,D,20080708,000000,15.695,15.979,15.422,15.979,47816,0
+UPGD.US,D,20080709,000000,16.034,16.082,15.667,15.676,19682,0
+UPGD.US,D,20080710,000000,15.705,15.827,15.564,15.771,11576,0
+UPGD.US,D,20080711,000000,15.535,15.846,15.478,15.743,20294,0
+UPGD.US,D,20080714,000000,15.846,15.865,15.555,15.592,28199,0
+UPGD.US,D,20080715,000000,15.535,15.724,15.169,15.525,17057,0
+UPGD.US,D,20080716,000000,15.468,15.809,15.412,15.779,12958,0
+UPGD.US,D,20080717,000000,15.875,16.034,15.846,15.921,39671,0
+UPGD.US,D,20080718,000000,15.931,15.931,15.779,15.827,12377,0
+UPGD.US,D,20080721,000000,15.817,15.95,15.817,15.902,291141,0
+UPGD.US,D,20080722,000000,15.751,16.194,15.751,16.194,35541,0
+UPGD.US,D,20080723,000000,16.024,16.147,15.875,15.979,35285,0
+UPGD.US,D,20080724,000000,15.988,15.988,15.63,15.657,22635,0
+UPGD.US,D,20080725,000000,15.667,15.865,15.657,15.667,13221,0
+UPGD.US,D,20080728,000000,15.695,15.809,15.441,15.488,21030,0
+UPGD.US,D,20080729,000000,15.488,15.724,15.488,15.724,20046,0
+UPGD.US,D,20080730,000000,15.884,15.912,15.771,15.817,28767,0
+UPGD.US,D,20080731,000000,15.789,15.979,15.743,15.837,36880,0
+UPGD.US,D,20080801,000000,15.95,16.014,15.779,15.837,12782,0
+UPGD.US,D,20080804,000000,15.779,15.779,15.612,15.639,19583,0
+UPGD.US,D,20080805,000000,15.686,15.809,15.676,15.799,86002,0
+UPGD.US,D,20080806,000000,15.809,16.005,15.695,15.921,88595,0
+UPGD.US,D,20080807,000000,15.96,15.979,15.865,15.875,42108,0
+UPGD.US,D,20080808,000000,15.817,16.242,15.817,16.202,18054,0
+UPGD.US,D,20080811,000000,16.185,16.43,16.091,16.29,10779,0
+UPGD.US,D,20080812,000000,16.222,16.26,16.099,16.118,7615,0
+UPGD.US,D,20080813,000000,16.128,16.251,16.053,16.202,9389,0
+UPGD.US,D,20080814,000000,16.185,16.382,16.176,16.356,12219,0
+UPGD.US,D,20080815,000000,16.43,16.571,16.43,16.561,92080,0
+UPGD.US,D,20080818,000000,16.599,16.599,16.222,16.28,24896,0
+UPGD.US,D,20080819,000000,16.109,16.194,16.024,16.137,22481,0
+UPGD.US,D,20080820,000000,16.222,16.318,16.137,16.318,9349,0
+UPGD.US,D,20080821,000000,16.194,16.533,16.185,16.42,97760,0
+UPGD.US,D,20080822,000000,16.43,16.685,16.43,16.656,30943,0
+UPGD.US,D,20080825,000000,16.523,16.523,16.222,16.26,9680,0
+UPGD.US,D,20080826,000000,16.3,16.336,16.212,16.326,26040,0
+UPGD.US,D,20080827,000000,16.326,16.523,16.242,16.523,45331,0
+UPGD.US,D,20080828,000000,16.466,16.797,16.466,16.797,19629,0
+UPGD.US,D,20080829,000000,16.685,16.741,16.589,16.589,24320,0
+UPGD.US,D,20080902,000000,16.685,16.741,16.382,16.43,94128,0
+UPGD.US,D,20080903,000000,16.309,16.374,16.118,16.212,119076,0
+UPGD.US,D,20080904,000000,15.817,16.157,15.647,15.724,164453,0
+UPGD.US,D,20080905,000000,15.564,15.761,15.358,15.761,338110,0
+UPGD.US,D,20080908,000000,15.817,15.856,15.564,15.695,44133,0
+UPGD.US,D,20080909,000000,15.63,15.705,14.979,14.979,99706,0
+UPGD.US,D,20080910,000000,15.053,15.281,14.95,15.159,454025,0
+UPGD.US,D,20080911,000000,14.848,15.169,14.528,15.169,268148,0
+UPGD.US,D,20080912,000000,15.102,15.375,15.073,15.3,391304,0
+UPGD.US,D,20080915,000000,14.896,14.896,14.416,14.416,48984,0
+UPGD.US,D,20080916,000000,13.889,14.612,13.689,14.584,570580,0
+UPGD.US,D,20080917,000000,14.528,14.528,14.009,14.076,829770,0
+UPGD.US,D,20080918,000000,14.565,14.716,13.841,14.631,532050,0
+UPGD.US,D,20080919,000000,16.714,17.296,14.831,15.478,156468,0
+UPGD.US,D,20080922,000000,15.412,15.422,15.245,15.29,16421,0
+UPGD.US,D,20080923,000000,14.989,15.216,14.763,14.763,42507,0
+UPGD.US,D,20080924,000000,15.037,15.037,14.594,14.612,458837,0
+UPGD.US,D,20080925,000000,14.612,14.95,14.612,14.877,39691,0
+UPGD.US,D,20080926,000000,14.528,14.688,14.49,14.649,55082,0
+UPGD.US,D,20080929,000000,14.198,14.198,13.229,13.472,28012,0
+UPGD.US,D,20080930,000000,13.568,13.934,13.568,13.934,115044,0
+UPGD.US,D,20081001,000000,13.777,13.934,13.709,13.801,43950,0
+UPGD.US,D,20081002,000000,13.604,13.604,12.984,12.984,58097,0
+UPGD.US,D,20081003,000000,13.351,13.361,12.702,12.702,46419,0
+UPGD.US,D,20081006,000000,12.043,12.126,11.336,11.892,306503,0
+UPGD.US,D,20081007,000000,11.591,12.164,11.175,11.185,837342,0
+UPGD.US,D,20081008,000000,10.641,11.185,10.545,11.081,96602,0
+UPGD.US,D,20081009,000000,11.061,11.26,10.177,10.177,61195,0
+UPGD.US,D,20081010,000000,9.529,9.98,7.6546,9.726,107169,0
+UPGD.US,D,20081013,000000,10.225,11.25,10.225,11.241,139156,0
+UPGD.US,D,20081014,000000,12.24,12.317,10.959,11.241,44118,0
+UPGD.US,D,20081015,000000,10.922,11.036,10.045,10.225,12842,0
+UPGD.US,D,20081016,000000,10.009,10.357,9.735,10.235,10302,0
+UPGD.US,D,20081017,000000,10.451,11.11,10.451,10.733,57062,0
+UPGD.US,D,20081020,000000,10.828,11.027,10.79,11.027,6857,0
+UPGD.US,D,20081021,000000,10.932,11.224,10.932,11.045,21251,0
+UPGD.US,D,20081022,000000,10.602,10.612,8.8882,10.105,54090,0
+UPGD.US,D,20081023,000000,10.243,10.319,9.576,9.791,19362,0
+UPGD.US,D,20081024,000000,9.4722,9.735,9.4343,9.735,13892,0
+UPGD.US,D,20081027,000000,9.558,9.661,9.2266,9.2266,35877,0
+UPGD.US,D,20081028,000000,9.585,9.602,9.1134,9.594,4409,0
+UPGD.US,D,20081029,000000,9.943,10.337,9.933,10.309,332418,0
+UPGD.US,D,20081030,000000,10.309,10.583,10.262,10.394,5760,0
+UPGD.US,D,20081031,000000,10.602,10.997,10.384,10.883,11100,0
+UPGD.US,D,20081103,000000,10.922,11.091,10.893,10.997,6346,0
+UPGD.US,D,20081104,000000,11.298,11.458,10.847,11.383,10862,0
+UPGD.US,D,20081105,000000,11.175,11.214,10.828,10.838,15517,0
+UPGD.US,D,20081106,000000,10.621,10.621,10.206,10.235,22614,0
+UPGD.US,D,20081107,000000,10.282,10.424,10.216,10.225,28481,0
+UPGD.US,D,20081110,000000,10.347,10.751,10.262,10.262,7066,0
+UPGD.US,D,20081111,000000,9.989,10.121,9.857,10.045,23975,0
+UPGD.US,D,20081112,000000,9.717,9.717,9.1709,9.1709,16361,0
+UPGD.US,D,20081113,000000,9.0857,9.651,8.9635,9.641,22853,0
+UPGD.US,D,20081114,000000,9.529,9.829,9.5,9.585,23252,0
+UPGD.US,D,20081117,000000,9.312,9.4622,9.1892,9.1892,24566,0
+UPGD.US,D,20081118,000000,9.0197,9.2651,8.8786,8.9823,12445,0
+UPGD.US,D,20081119,000000,8.9823,9.1134,8.4738,8.4738,26462,0
+UPGD.US,D,20081120,000000,8.069,8.1348,7.4476,7.4947,17197,0
+UPGD.US,D,20081121,000000,7.5512,7.8711,7.4004,7.8711,110127,0
+UPGD.US,D,20081124,000000,8.163,8.7468,8.1253,8.7468,22587,0
+UPGD.US,D,20081125,000000,8.7091,8.8597,8.6528,8.8597,69569,0
+UPGD.US,D,20081126,000000,8.5114,9.4901,8.5114,9.4901,16176,0
+UPGD.US,D,20081128,000000,9.4057,9.509,9.4057,9.509,1168,0
+UPGD.US,D,20081201,000000,8.9635,8.9823,8.662,8.662,8310,0
+UPGD.US,D,20081202,000000,8.7468,8.8786,8.6715,8.8786,8021,0
+UPGD.US,D,20081203,000000,8.5962,9.0197,8.5962,8.9823,6238,0
+UPGD.US,D,20081204,000000,8.9352,9.1231,8.662,8.7468,13578,0
+UPGD.US,D,20081205,000000,8.5301,8.9352,8.4266,8.9352,7423,0
+UPGD.US,D,20081208,000000,9.3218,9.4523,9.2266,9.4343,14319,0
+UPGD.US,D,20081209,000000,9.275,9.651,9.275,9.4432,19282,0
+UPGD.US,D,20081210,000000,9.641,9.745,9.558,9.558,33285,0
+UPGD.US,D,20081211,000000,9.396,9.774,9.2926,9.2926,29324,0
+UPGD.US,D,20081212,000000,9.1324,9.612,9.1324,9.602,17461,0
+UPGD.US,D,20081215,000000,9.539,9.699,9.0857,9.1324,7010,0
+UPGD.US,D,20081216,000000,9.2364,9.819,9.2364,9.8,14596,0
+UPGD.US,D,20081217,000000,9.764,9.897,9.689,9.8,7752,0
+UPGD.US,D,20081218,000000,9.774,9.933,9.585,9.585,17174,0
+UPGD.US,D,20081219,000000,9.651,9.857,8.1726,9.717,18527,0
+UPGD.US,D,20081222,000000,9.4343,9.4343,9.2364,9.2458,3492,0
+UPGD.US,D,20081223,000000,9.2364,9.4343,9.1324,9.1796,31651,0
+UPGD.US,D,20081224,000000,9.1324,9.1989,9.1048,9.1892,7414,0
+UPGD.US,D,20081226,000000,9.275,9.275,9.2084,9.2266,4249,0
+UPGD.US,D,20081229,000000,9.602,9.602,9.1517,9.2266,15500,0
+UPGD.US,D,20081230,000000,9.4622,9.602,9.2837,9.602,36857,0
+UPGD.US,D,20081231,000000,9.576,9.971,9.576,9.943,24743,0
+UPGD.US,D,20090102,000000,9.943,10.272,9.943,10.262,14019,0
+UPGD.US,D,20090105,000000,10.169,10.545,10.169,10.498,24453,0
+UPGD.US,D,20090106,000000,10.819,11.017,10.733,11.017,11138,0
+UPGD.US,D,20090107,000000,10.761,10.771,10.498,10.526,47039,0
+UPGD.US,D,20090108,000000,10.235,10.621,10.235,10.592,27051,0
+UPGD.US,D,20090109,000000,10.384,10.441,10.347,10.357,2496,0
+UPGD.US,D,20090112,000000,9.989,9.989,9.989,9.989,213,0
+UPGD.US,D,20090113,000000,9.989,9.989,9.989,9.989,5628,0
+UPGD.US,D,20090114,000000,9.857,9.857,9.519,9.576,13013,0
+UPGD.US,D,20090115,000000,9.4146,9.602,9.2556,9.568,5765,0
+UPGD.US,D,20090116,000000,9.829,9.829,9.568,9.679,8053,0
+UPGD.US,D,20090120,000000,9.5,9.5,9.0857,9.1048,4407,0
+UPGD.US,D,20090121,000000,9.0763,9.4343,9.0763,9.4243,4115,0
+UPGD.US,D,20090122,000000,9.3404,9.4146,9.1892,9.312,6297,0
+UPGD.US,D,20090123,000000,8.9635,9.4243,8.9635,9.4243,3820,0
+UPGD.US,D,20090126,000000,9.3686,9.632,9.3315,9.558,6107,0
+UPGD.US,D,20090127,000000,9.539,9.679,9.539,9.679,3081,0
+UPGD.US,D,20090128,000000,9.848,9.961,9.829,9.961,7504,0
+UPGD.US,D,20090129,000000,9.699,9.745,9.602,9.632,7168,0
+UPGD.US,D,20090130,000000,9.754,9.754,9.4057,9.509,5309,0
+UPGD.US,D,20090202,000000,9.2556,9.3315,9.2364,9.3315,3365,0
+UPGD.US,D,20090203,000000,9.4243,9.4901,9.4146,9.4901,3606,0
+UPGD.US,D,20090204,000000,9.558,9.708,9.4811,9.4811,7721,0
+UPGD.US,D,20090205,000000,9.3589,9.726,9.3589,9.661,15248,0
+UPGD.US,D,20090206,000000,9.961,10.055,9.839,10.009,5880,0
+UPGD.US,D,20090209,000000,10.065,10.095,9.961,10.085,4189,0
+UPGD.US,D,20090210,000000,10.206,10.206,9.651,9.651,3516,0
+UPGD.US,D,20090211,000000,9.67,9.67,9.4622,9.576,4938,0
+UPGD.US,D,20090212,000000,9.4146,9.641,9.4146,9.641,4227,0
+UPGD.US,D,20090213,000000,9.726,9.829,9.708,9.809,19047,0
+UPGD.US,D,20090217,000000,9.2837,9.2926,9.0667,9.1709,37171,0
+UPGD.US,D,20090218,000000,8.9915,9.0763,8.9915,9.0104,6261,0
+UPGD.US,D,20090219,000000,9.0952,9.2084,8.7374,8.7374,13476,0
+UPGD.US,D,20090220,000000,8.5397,8.7374,8.4171,8.6809,35027,0
+UPGD.US,D,20090223,000000,8.8128,8.8128,8.389,8.4644,17296,0
+UPGD.US,D,20090224,000000,8.4926,8.8033,8.4362,8.7844,5243,0
+UPGD.US,D,20090225,000000,8.662,8.8222,8.4454,8.7281,10717,0
+UPGD.US,D,20090226,000000,8.7844,8.8693,8.5775,8.5775,2229,0
+UPGD.US,D,20090227,000000,8.5679,8.6243,8.4644,8.4644,7923,0
+UPGD.US,D,20090302,000000,8.1253,8.1253,7.4852,7.9561,26488,0
+UPGD.US,D,20090303,000000,7.8807,8.069,7.8431,7.9089,6569,0
+UPGD.US,D,20090304,000000,7.8618,8.2572,7.8618,8.2383,12708,0
+UPGD.US,D,20090305,000000,7.8242,8.0784,7.7582,7.7864,8033,0
+UPGD.US,D,20090306,000000,7.4756,7.8148,7.4756,7.6735,30802,0
+UPGD.US,D,20090309,000000,7.5888,7.8711,7.5888,7.6359,9933,0
+UPGD.US,D,20090310,000000,8.003,8.2196,8.003,8.2196,6226,0
+UPGD.US,D,20090311,000000,7.4381,8.4738,7.4381,8.2667,5935,0
+UPGD.US,D,20090312,000000,8.5301,8.7468,8.5301,8.7468,6479,0
+UPGD.US,D,20090313,000000,8.7468,8.8693,8.7374,8.8693,9193,0
+UPGD.US,D,20090316,000000,8.9352,8.9823,8.6998,8.6998,5502,0
+UPGD.US,D,20090317,000000,8.8033,9.0292,8.8033,8.9728,2710,0
+UPGD.US,D,20090318,000000,8.9446,9.4243,8.9446,9.4146,23782,0
+UPGD.US,D,20090319,000000,9.519,9.529,9.4432,9.4901,9984,0
+UPGD.US,D,20090320,000000,9.3686,9.3686,9.0571,9.0571,3585,0
+UPGD.US,D,20090323,000000,9.1615,9.576,9.1615,9.576,2045,0
+UPGD.US,D,20090324,000000,9.754,9.819,9.689,9.754,8683,0
+UPGD.US,D,20090325,000000,9.867,9.914,9.539,9.726,8178,0
+UPGD.US,D,20090326,000000,9.943,10.045,9.887,10.037,955,0
+UPGD.US,D,20090327,000000,9.914,9.971,9.819,9.943,5061,0
+UPGD.US,D,20090330,000000,9.519,9.519,9.3686,9.4523,1774,0
+UPGD.US,D,20090331,000000,9.651,9.764,9.529,9.576,9524,0
+UPGD.US,D,20090401,000000,9.661,9.8,9.661,9.764,3925,0
+UPGD.US,D,20090402,000000,10.149,10.319,10.149,10.196,5608,0
+UPGD.US,D,20090403,000000,10.037,10.357,10.037,10.357,1457,0
+UPGD.US,D,20090406,000000,10.159,10.159,10.045,10.045,3821,0
+UPGD.US,D,20090407,000000,10.095,10.095,9.877,9.877,9982,0
+UPGD.US,D,20090408,000000,9.989,10.113,9.971,10.095,2636,0
+UPGD.US,D,20090409,000000,10.461,10.713,10.461,10.649,6350,0
+UPGD.US,D,20090413,000000,10.574,10.733,10.574,10.713,4373,0
+UPGD.US,D,20090414,000000,10.713,10.751,10.471,10.508,4832,0
+UPGD.US,D,20090415,000000,10.461,10.641,10.451,10.641,4104,0
+UPGD.US,D,20090416,000000,10.677,10.874,10.621,10.874,4913,0
+UPGD.US,D,20090417,000000,10.988,11.11,10.988,11.101,4976,0
+UPGD.US,D,20090420,000000,10.612,10.713,10.612,10.659,1796,0
+UPGD.US,D,20090421,000000,10.612,10.668,10.602,10.668,5790,0
+UPGD.US,D,20090422,000000,10.771,10.771,10.761,10.761,1968,0
+UPGD.US,D,20090423,000000,10.508,10.695,10.508,10.668,2816,0
+UPGD.US,D,20090424,000000,11.036,11.036,10.912,10.912,1328,0
+UPGD.US,D,20090427,000000,10.865,11.007,10.809,10.828,3904,0
+UPGD.US,D,20090428,000000,10.838,10.94,10.838,10.94,2710,0
+UPGD.US,D,20090429,000000,11.148,11.298,11.148,11.167,5967,0
+UPGD.US,D,20090430,000000,11.376,11.421,11.167,11.167,3669,0
+UPGD.US,D,20090501,000000,11.007,11.336,11.007,11.336,11409,0
+UPGD.US,D,20090504,000000,11.458,11.685,11.458,11.685,2125,0
+UPGD.US,D,20090505,000000,11.769,11.769,11.582,11.694,3994,0
+UPGD.US,D,20090506,000000,11.778,11.949,11.778,11.94,7859,0
+UPGD.US,D,20090507,000000,12.099,12.193,11.655,11.655,10806,0
+UPGD.US,D,20090508,000000,12.587,12.587,11.835,12.013,11506,0
+UPGD.US,D,20090511,000000,11.722,11.976,11.722,11.863,6797,0
+UPGD.US,D,20090512,000000,11.506,11.655,11.506,11.636,2867,0
+UPGD.US,D,20090513,000000,11.336,11.336,11.12,11.12,8837,0
+UPGD.US,D,20090514,000000,11.167,11.366,11.167,11.298,9500,0
+UPGD.US,D,20090515,000000,11.298,11.336,11.11,11.167,18852,0
+UPGD.US,D,20090518,000000,11.071,11.534,10.733,11.534,21719,0
+UPGD.US,D,20090519,000000,11.554,11.694,11.554,11.694,1223,0
+UPGD.US,D,20090520,000000,11.609,11.93,11.6,11.6,18847,0
+UPGD.US,D,20090521,000000,11.175,11.391,11.175,11.346,11444,0
+UPGD.US,D,20090522,000000,11.44,11.534,11.401,11.401,4445,0
+UPGD.US,D,20090526,000000,11.326,11.732,11.326,11.722,4652,0
+UPGD.US,D,20090527,000000,11.703,11.844,11.609,11.609,4209,0
+UPGD.US,D,20090528,000000,11.43,11.732,11.43,11.703,5822,0
+UPGD.US,D,20090529,000000,11.741,11.901,11.703,11.901,1488,0
+UPGD.US,D,20090601,000000,11.788,12.317,11.788,12.278,3142,0
+UPGD.US,D,20090602,000000,12.211,12.41,12.211,12.325,10783,0
+UPGD.US,D,20090603,000000,12.109,12.109,11.968,12.033,7696,0
+UPGD.US,D,20090604,000000,12.136,12.259,12.136,12.259,5363,0
+UPGD.US,D,20090605,000000,12.288,12.298,12.211,12.211,6622,0
+UPGD.US,D,20090608,000000,12.136,12.174,12.136,12.174,3134,0
+UPGD.US,D,20090609,000000,12.342,12.391,12.325,12.325,3776,0
+UPGD.US,D,20090610,000000,12.54,12.54,12.278,12.352,1305,0
+UPGD.US,D,20090611,000000,12.333,12.466,12.333,12.447,10179,0
+UPGD.US,D,20090612,000000,12.249,12.391,12.22,12.391,1477,0
+UPGD.US,D,20090615,000000,12.211,12.211,12.043,12.043,1381,0
+UPGD.US,D,20090616,000000,12.062,12.154,11.825,11.92,16276,0
+UPGD.US,D,20090617,000000,11.796,11.91,11.636,11.91,4851,0
+UPGD.US,D,20090618,000000,11.769,11.92,11.769,11.892,2853,0
+UPGD.US,D,20090619,000000,12.005,12.033,11.94,12.033,7115,0
+UPGD.US,D,20090622,000000,11.75,11.75,11.478,11.573,1971,0
+UPGD.US,D,20090623,000000,11.468,11.591,11.468,11.591,2338,0
+UPGD.US,D,20090624,000000,11.835,11.835,11.722,11.722,532,0
+UPGD.US,D,20090625,000000,11.618,11.949,11.618,11.949,18226,0
+UPGD.US,D,20090626,000000,11.968,12.023,11.968,12.023,4407,0
+UPGD.US,D,20090629,000000,12.043,12.174,11.94,12.136,3201,0
+UPGD.US,D,20090630,000000,12.023,12.109,12.023,12.109,4792,0
+UPGD.US,D,20090701,000000,12.164,12.249,12.164,12.249,3558,0
+UPGD.US,D,20090702,000000,11.825,11.825,11.769,11.769,4780,0
+UPGD.US,D,20090706,000000,11.675,11.712,11.506,11.506,2763,0
+UPGD.US,D,20090707,000000,11.544,11.544,11.44,11.44,4673,0
+UPGD.US,D,20090708,000000,11.298,11.448,11.007,11.44,28369,0
+UPGD.US,D,20090709,000000,11.534,11.636,11.045,11.618,3877,0
+UPGD.US,D,20090710,000000,11.554,11.573,11.478,11.554,2438,0
+UPGD.US,D,20090713,000000,11.487,11.92,11.487,11.863,3586,0
+UPGD.US,D,20090714,000000,11.959,12.052,11.844,11.949,4531,0
+UPGD.US,D,20090715,000000,12.24,12.447,12.24,12.391,2748,0
+UPGD.US,D,20090716,000000,12.333,12.531,12.308,12.531,2488,0
+UPGD.US,D,20090717,000000,12.391,12.466,12.362,12.41,7218,0
+UPGD.US,D,20090720,000000,12.56,12.683,12.514,12.683,21291,0
+UPGD.US,D,20090721,000000,12.693,12.693,12.447,12.578,12596,0
+UPGD.US,D,20090722,000000,12.505,12.673,12.505,12.673,5018,0
+UPGD.US,D,20090723,000000,12.607,13.087,12.607,13.023,12402,0
+UPGD.US,D,20090724,000000,13.041,13.106,12.937,13.068,6743,0
+UPGD.US,D,20090727,000000,13.05,13.275,13.05,13.181,6001,0
+UPGD.US,D,20090728,000000,13.172,13.351,13.144,13.351,4911,0
+UPGD.US,D,20090729,000000,13.256,13.256,13.041,13.2,12186,0
+UPGD.US,D,20090730,000000,13.304,14.292,13.284,13.351,28907,0
+UPGD.US,D,20090731,000000,13.37,13.472,13.341,13.418,5731,0
+UPGD.US,D,20090803,000000,13.445,13.652,13.445,13.53,17085,0
+UPGD.US,D,20090804,000000,13.585,13.777,13.558,13.718,9224,0
+UPGD.US,D,20090805,000000,13.777,13.777,12.597,13.549,12470,0
+UPGD.US,D,20090806,000000,13.576,13.576,13.351,13.454,18202,0
+UPGD.US,D,20090807,000000,13.549,13.777,13.492,13.681,23027,0
+UPGD.US,D,20090810,000000,13.576,13.643,13.492,13.492,1682,0
+UPGD.US,D,20090811,000000,13.52,13.52,13.247,13.379,11158,0
+UPGD.US,D,20090812,000000,13.558,13.558,13.511,13.52,8669,0
+UPGD.US,D,20090813,000000,13.53,13.633,13.399,13.623,2710,0
+UPGD.US,D,20090814,000000,13.604,13.604,13.284,13.37,5893,0
+UPGD.US,D,20090817,000000,12.719,13.059,12.673,12.947,23202,0
+UPGD.US,D,20090818,000000,12.956,13.229,12.956,13.21,32469,0
+UPGD.US,D,20090819,000000,13.05,13.351,13.05,13.2,6624,0
+UPGD.US,D,20090820,000000,13.256,13.436,13.256,13.428,11042,0
+UPGD.US,D,20090821,000000,13.428,13.727,13.428,13.689,9958,0
+UPGD.US,D,20090824,000000,13.859,13.859,13.671,13.671,5089,0
+UPGD.US,D,20090825,000000,13.681,13.777,13.633,13.633,2315,0
+UPGD.US,D,20090826,000000,13.568,13.699,13.53,13.594,3977,0
+UPGD.US,D,20090827,000000,13.614,13.709,13.351,13.576,12296,0
+UPGD.US,D,20090828,000000,13.747,13.747,13.558,13.576,9804,0
+UPGD.US,D,20090831,000000,13.399,13.436,13.323,13.428,20349,0
+UPGD.US,D,20090901,000000,12.785,13.539,12.785,13.191,18175,0
+UPGD.US,D,20090902,000000,13.087,13.181,13.05,13.068,14356,0
+UPGD.US,D,20090903,000000,13.2,13.247,13.153,13.247,5547,0
+UPGD.US,D,20090904,000000,12.825,13.472,12.825,13.464,6076,0
+UPGD.US,D,20090908,000000,13.671,13.718,13.652,13.681,2002,0
+UPGD.US,D,20090909,000000,13.727,13.908,13.727,13.811,8255,0
+UPGD.US,D,20090910,000000,13.831,13.908,13.831,13.908,2432,0
+UPGD.US,D,20090911,000000,14.113,14.113,14.009,14.104,9782,0
+UPGD.US,D,20090914,000000,13.964,14.143,13.964,14.143,3849,0
+UPGD.US,D,20090915,000000,14.152,14.311,14.104,14.264,15122,0
+UPGD.US,D,20090916,000000,14.283,14.584,14.283,14.584,6037,0
+UPGD.US,D,20090917,000000,14.659,14.743,14.482,14.482,35518,0
+UPGD.US,D,20090918,000000,14.594,14.649,14.482,14.649,15488,0
+UPGD.US,D,20090921,000000,14.5,14.688,14.434,14.688,2129,0
+UPGD.US,D,20090922,000000,14.688,14.734,14.659,14.688,10370,0
+UPGD.US,D,20090923,000000,14.678,14.782,14.678,14.708,1882,0
+UPGD.US,D,20090924,000000,14.575,14.575,14.245,14.32,2936,0
+UPGD.US,D,20090925,000000,13.652,14.245,12.994,14.143,5620,0
+UPGD.US,D,20090928,000000,13.661,14.5,13.661,14.5,10825,0
+UPGD.US,D,20090929,000000,14.463,14.688,13.727,14.453,2019,0
+UPGD.US,D,20090930,000000,14.555,14.555,14.424,14.49,4151,0
+UPGD.US,D,20091001,000000,14.368,14.368,13.964,13.964,25295,0
+UPGD.US,D,20091002,000000,12.719,14.782,12.719,13.898,23170,0
+UPGD.US,D,20091005,000000,13.841,14.143,13.643,14.096,14545,0
+UPGD.US,D,20091006,000000,14.143,14.453,14.143,14.274,6859,0
+UPGD.US,D,20091007,000000,14.274,14.349,14.264,14.311,3648,0
+UPGD.US,D,20091008,000000,14.292,14.545,14.292,14.444,13903,0
+UPGD.US,D,20091009,000000,14.5,14.584,14.5,14.575,2358,0
+UPGD.US,D,20091012,000000,14.708,14.716,14.649,14.649,1093,0
+UPGD.US,D,20091013,000000,14.622,14.649,14.537,14.622,2193,0
+UPGD.US,D,20091014,000000,14.811,14.896,14.801,14.877,6663,0
+UPGD.US,D,20091015,000000,14.782,14.914,14.743,14.914,16352,0
+UPGD.US,D,20091016,000000,14.753,14.821,14.641,14.743,12854,0
+UPGD.US,D,20091019,000000,14.753,14.97,14.753,14.877,8859,0
+UPGD.US,D,20091020,000000,14.877,14.877,14.688,14.763,10925,0
+UPGD.US,D,20091021,000000,14.773,14.877,14.773,14.858,2691,0
+UPGD.US,D,20091022,000000,14.444,14.753,14.444,14.716,2548,0
+UPGD.US,D,20091023,000000,14.708,14.782,14.49,14.49,3489,0
+UPGD.US,D,20091026,000000,14.528,14.584,14.264,14.274,5826,0
+UPGD.US,D,20091027,000000,14.227,14.33,14.152,14.152,13062,0
+UPGD.US,D,20091028,000000,13.643,14.123,13.643,13.727,14972,0
+UPGD.US,D,20091029,000000,13.908,14.463,13.869,14.046,24894,0
+UPGD.US,D,20091030,000000,14.019,14.019,13.633,13.709,8755,0
+UPGD.US,D,20091102,000000,13.794,13.924,13.568,13.718,24610,0
+UPGD.US,D,20091103,000000,13.661,13.889,13.568,13.849,24496,0
+UPGD.US,D,20091104,000000,13.794,14.076,13.604,13.859,11550,0
+UPGD.US,D,20091105,000000,13.924,14.086,13.53,14.086,1659,0
+UPGD.US,D,20091106,000000,13.974,14.104,13.974,14.066,2495,0
+UPGD.US,D,20091109,000000,14.038,14.406,14.038,14.406,3510,0
+UPGD.US,D,20091110,000000,14.358,14.453,14.283,14.302,7898,0
+UPGD.US,D,20091111,000000,14.453,14.96,14.406,14.528,32125,0
+UPGD.US,D,20091112,000000,14.349,15.007,14.264,14.264,12873,0
+UPGD.US,D,20091113,000000,14.32,14.444,14.32,14.358,5232,0
+UPGD.US,D,20091116,000000,14.773,14.773,14.669,14.669,4920,0
+UPGD.US,D,20091117,000000,14.659,14.716,14.594,14.716,8747,0
+UPGD.US,D,20091118,000000,14.453,14.725,14.453,14.716,5699,0
+UPGD.US,D,20091119,000000,14.386,14.463,14.368,14.463,4262,0
+UPGD.US,D,20091120,000000,14.377,14.377,14.245,14.349,13033,0
+UPGD.US,D,20091123,000000,14.463,15.027,14.463,14.537,4479,0
+UPGD.US,D,20091124,000000,14.545,14.555,14.406,14.537,5530,0
+UPGD.US,D,20091125,000000,14.555,14.603,14.555,14.603,5845,0
+UPGD.US,D,20091127,000000,14.123,14.358,14.123,14.358,851,0
+UPGD.US,D,20091130,000000,14.311,14.358,14.207,14.358,2852,0
+UPGD.US,D,20091201,000000,14.565,14.669,14.528,14.594,6987,0
+UPGD.US,D,20091202,000000,14.603,14.831,14.603,14.678,8105,0
+UPGD.US,D,20091203,000000,14.641,14.743,14.463,14.649,20724,0
+UPGD.US,D,20091204,000000,14.811,14.877,14.622,14.743,10769,0
+UPGD.US,D,20091207,000000,14.848,14.877,14.482,14.821,8136,0
+UPGD.US,D,20091208,000000,14.649,14.792,14.649,14.716,6292,0
+UPGD.US,D,20091209,000000,14.698,14.753,14.631,14.716,12363,0
+UPGD.US,D,20091210,000000,14.782,14.848,14.716,14.734,9645,0
+UPGD.US,D,20091211,000000,14.839,14.877,14.725,14.831,17458,0
+UPGD.US,D,20091214,000000,14.95,15.063,14.887,15.053,13950,0
+UPGD.US,D,20091215,000000,14.941,15.102,14.941,14.97,15716,0
+UPGD.US,D,20091216,000000,15.063,15.169,15.063,15.102,10174,0
+UPGD.US,D,20091217,000000,15.037,15.053,14.941,15.007,29618,0
+UPGD.US,D,20091218,000000,15.092,15.102,14.95,15.073,19648,0
+UPGD.US,D,20091221,000000,15.272,15.328,15.272,15.272,5850,0
+UPGD.US,D,20091222,000000,15.29,15.441,15.29,15.441,8915,0
+UPGD.US,D,20091223,000000,15.449,15.582,15.449,15.555,12984,0
+UPGD.US,D,20091224,000000,15.647,15.724,15.612,15.714,105813,0
+UPGD.US,D,20091228,000000,15.686,15.724,15.622,15.622,10029,0
+UPGD.US,D,20091229,000000,15.733,15.733,15.622,15.686,16925,0
+UPGD.US,D,20091230,000000,15.582,15.657,15.516,15.564,20387,0
+UPGD.US,D,20091231,000000,15.612,15.97,15.535,15.535,38256,0
+UPGD.US,D,20100104,000000,15.245,15.809,15.245,15.743,28486,0
+UPGD.US,D,20100105,000000,15.733,15.779,15.714,15.771,6703,0
+UPGD.US,D,20100106,000000,15.799,15.97,15.799,15.827,17922,0
+UPGD.US,D,20100107,000000,15.733,15.921,15.733,15.921,5857,0
+UPGD.US,D,20100108,000000,15.817,15.921,15.817,15.921,12676,0
+UPGD.US,D,20100111,000000,16.005,16.005,15.771,15.837,5210,0
+UPGD.US,D,20100112,000000,15.751,15.771,15.602,15.602,6195,0
+UPGD.US,D,20100113,000000,15.602,15.856,15.602,15.856,10254,0
+UPGD.US,D,20100114,000000,15.884,15.931,15.837,15.921,4456,0
+UPGD.US,D,20100115,000000,15.988,16.551,15.63,15.647,12922,0
+UPGD.US,D,20100119,000000,15.667,15.892,15.667,15.892,8790,0
+UPGD.US,D,20100120,000000,15.733,15.771,15.639,15.743,12581,0
+UPGD.US,D,20100121,000000,15.789,15.846,15.602,15.63,5806,0
+UPGD.US,D,20100122,000000,15.545,15.602,15.422,15.422,58380,0
+UPGD.US,D,20100125,000000,15.432,15.488,15.318,15.449,11777,0
+UPGD.US,D,20100126,000000,15.348,15.507,15.338,15.384,18256,0
+UPGD.US,D,20100127,000000,15.338,15.412,15.216,15.366,6838,0
+UPGD.US,D,20100128,000000,15.459,15.459,15.111,15.309,11731,0
+UPGD.US,D,20100129,000000,15.309,15.366,14.97,15.007,36945,0
+UPGD.US,D,20100201,000000,15.12,15.309,15.12,15.309,5412,0
+UPGD.US,D,20100202,000000,15.254,15.535,15.254,15.488,6923,0
+UPGD.US,D,20100203,000000,15.412,15.412,15.348,15.348,9590,0
+UPGD.US,D,20100204,000000,15.053,15.053,14.811,14.811,8541,0
+UPGD.US,D,20100205,000000,14.649,15.092,14.254,14.753,25094,0
+UPGD.US,D,20100208,000000,14.887,14.896,14.743,14.743,4658,0
+UPGD.US,D,20100209,000000,14.924,15.017,14.773,14.887,5355,0
+UPGD.US,D,20100210,000000,14.848,14.96,14.782,14.933,17478,0
+UPGD.US,D,20100211,000000,14.924,15.186,14.811,15.186,18001,0
+UPGD.US,D,20100212,000000,14.998,15.3,14.998,15.3,11585,0
+UPGD.US,D,20100216,000000,15.516,15.516,15.432,15.507,6780,0
+UPGD.US,D,20100217,000000,15.676,15.676,15.582,15.602,2003,0
+UPGD.US,D,20100218,000000,15.667,15.761,15.639,15.761,18146,0
+UPGD.US,D,20100219,000000,15.705,15.865,15.705,15.837,6712,0
+UPGD.US,D,20100222,000000,16.533,16.533,15.799,15.799,9570,0
+UPGD.US,D,20100223,000000,15.743,15.743,15.582,15.667,10096,0
+UPGD.US,D,20100224,000000,15.743,15.799,15.705,15.705,2878,0
+UPGD.US,D,20100225,000000,15.348,15.724,15.348,15.714,9543,0
+UPGD.US,D,20100226,000000,15.761,15.817,15.724,15.779,16369,0
+UPGD.US,D,20100301,000000,15.892,16.044,15.892,16.044,3550,0
+UPGD.US,D,20100302,000000,16.091,16.185,16.063,16.063,15383,0
+UPGD.US,D,20100303,000000,16.202,16.29,16.147,16.147,4006,0
+UPGD.US,D,20100304,000000,16.202,16.212,16.091,16.185,7858,0
+UPGD.US,D,20100305,000000,16.222,16.43,16.222,16.401,6303,0
+UPGD.US,D,20100308,000000,16.326,16.551,16.326,16.542,19715,0
+UPGD.US,D,20100309,000000,16.42,16.609,16.42,16.513,7397,0
+UPGD.US,D,20100310,000000,16.561,16.714,16.561,16.704,73432,0
+UPGD.US,D,20100311,000000,16.609,16.723,16.571,16.714,21445,0
+UPGD.US,D,20100312,000000,16.797,16.797,16.628,16.656,21363,0
+UPGD.US,D,20100315,000000,16.609,16.665,16.496,16.646,70311,0
+UPGD.US,D,20100316,000000,16.656,16.787,16.628,16.787,23086,0
+UPGD.US,D,20100317,000000,16.807,16.966,16.807,16.882,169175,0
+UPGD.US,D,20100318,000000,16.834,16.843,16.723,16.797,403901,0
+UPGD.US,D,20100319,000000,16.731,16.741,16.513,16.589,185143,0
+UPGD.US,D,20100322,000000,16.336,16.741,16.336,16.741,5985,0
+UPGD.US,D,20100323,000000,16.741,16.9,16.695,16.882,15710,0
+UPGD.US,D,20100324,000000,16.826,16.834,16.723,16.723,21707,0
+UPGD.US,D,20100325,000000,16.834,16.918,16.638,16.638,61628,0
+UPGD.US,D,20100326,000000,16.75,16.947,16.571,16.618,4346,0
+UPGD.US,D,20100329,000000,16.685,16.75,16.665,16.75,4402,0
+UPGD.US,D,20100330,000000,16.704,16.816,16.665,16.807,18813,0
+UPGD.US,D,20100331,000000,16.797,16.872,16.741,16.741,3090,0
+UPGD.US,D,20100401,000000,16.807,16.918,16.807,16.872,15041,0
+UPGD.US,D,20100405,000000,16.947,17.182,16.947,17.182,6806,0
+UPGD.US,D,20100406,000000,17.173,17.286,17.173,17.276,5744,0
+UPGD.US,D,20100407,000000,17.202,17.276,17.109,17.164,19774,0
+UPGD.US,D,20100408,000000,17.099,17.258,16.995,17.241,8723,0
+UPGD.US,D,20100409,000000,17.248,17.333,17.248,17.333,8379,0
+UPGD.US,D,20100412,000000,17.343,17.429,17.343,17.38,8016,0
+UPGD.US,D,20100413,000000,17.371,17.38,17.286,17.38,11588,0
+UPGD.US,D,20100414,000000,17.513,17.785,17.513,17.785,15441,0
+UPGD.US,D,20100415,000000,17.778,17.87,17.759,17.805,7291,0
+UPGD.US,D,20100416,000000,17.778,17.778,17.38,17.569,19472,0
+UPGD.US,D,20100419,000000,17.464,17.493,17.248,17.439,32364,0
+UPGD.US,D,20100420,000000,17.56,17.729,17.531,17.729,14914,0
+UPGD.US,D,20100421,000000,18.36,18.36,17.663,17.785,53906,0
+UPGD.US,D,20100422,000000,17.672,18.048,17.645,18.048,32059,0
+UPGD.US,D,20100423,000000,18.048,18.19,17.974,18.173,24050,0
+UPGD.US,D,20100426,000000,18.238,18.238,18.106,18.106,22194,0
+UPGD.US,D,20100427,000000,18.021,18.021,17.626,17.626,6746,0
+UPGD.US,D,20100428,000000,17.663,17.672,17.616,17.672,1953,0
+UPGD.US,D,20100429,000000,17.833,17.925,17.795,17.925,20756,0
+UPGD.US,D,20100430,000000,17.992,18.173,17.522,17.522,13438,0
+UPGD.US,D,20100503,000000,17.579,17.823,17.503,17.823,53985,0
+UPGD.US,D,20100504,000000,17.645,17.645,17.221,17.276,29370,0
+UPGD.US,D,20100505,000000,17.081,17.248,16.882,17.089,20851,0
+UPGD.US,D,20100506,000000,17.005,17.005,14.97,16.364,30803,0
+UPGD.US,D,20100507,000000,17.889,18.831,15.875,16.109,240479,0
+UPGD.US,D,20100510,000000,16.714,16.928,16.714,16.928,14641,0
+UPGD.US,D,20100511,000000,16.787,17.126,16.787,16.9,19877,0
+UPGD.US,D,20100512,000000,16.9,17.351,16.9,17.314,13902,0
+UPGD.US,D,20100513,000000,17.343,17.38,17.182,17.182,24623,0
+UPGD.US,D,20100514,000000,16.882,16.882,16.618,16.75,55110,0
+UPGD.US,D,20100517,000000,16.779,16.779,16.401,16.76,8785,0
+UPGD.US,D,20100518,000000,16.852,16.966,16.456,16.456,20808,0
+UPGD.US,D,20100519,000000,16.439,16.439,16.044,16.309,11347,0
+UPGD.US,D,20100520,000000,16.005,16.053,15.592,15.592,29587,0
+UPGD.US,D,20100521,000000,15.459,16.005,14.463,15.94,150230,0
+UPGD.US,D,20100524,000000,15.94,15.94,15.724,15.733,4661,0
+UPGD.US,D,20100525,000000,15.262,15.789,15.236,15.761,21207,0
+UPGD.US,D,20100526,000000,15.799,16.167,15.799,15.817,45623,0
+UPGD.US,D,20100527,000000,16.194,16.447,16.194,16.447,7961,0
+UPGD.US,D,20100528,000000,16.318,16.401,16.251,16.28,1916,0
+UPGD.US,D,20100601,000000,16.053,16.202,15.779,15.779,4768,0
+UPGD.US,D,20100602,000000,15.827,16.232,15.827,16.212,12269,0
+UPGD.US,D,20100603,000000,16.382,16.401,16.194,16.391,9070,0
+UPGD.US,D,20100604,000000,16.014,16.202,15.761,15.761,10129,0
+UPGD.US,D,20100607,000000,15.714,15.837,15.348,15.348,18098,0
+UPGD.US,D,20100608,000000,15.358,15.488,15.159,15.366,24082,0
+UPGD.US,D,20100609,000000,15.545,15.809,15.432,15.432,4858,0
+UPGD.US,D,20100610,000000,15.761,15.95,15.751,15.921,8778,0
+UPGD.US,D,20100611,000000,15.837,16.194,15.837,16.194,15750,0
+UPGD.US,D,20100614,000000,16.309,16.513,16.232,16.232,13182,0
+UPGD.US,D,20100615,000000,16.3,16.695,16.3,16.656,26041,0
+UPGD.US,D,20100616,000000,16.506,16.731,16.506,16.638,8591,0
+UPGD.US,D,20100617,000000,16.513,16.542,16.506,16.513,1604,0
+UPGD.US,D,20100618,000000,16.628,16.714,16.589,16.599,13059,0
+UPGD.US,D,20100621,000000,16.852,16.862,16.466,16.533,12735,0
+UPGD.US,D,20100622,000000,16.476,16.542,16.128,16.128,14511,0
+UPGD.US,D,20100623,000000,16.072,16.185,15.988,16.137,11831,0
+UPGD.US,D,20100624,000000,16.044,16.044,15.799,15.799,53315,0
+UPGD.US,D,20100625,000000,15.865,16.034,15.827,16.014,6144,0
+UPGD.US,D,20100628,000000,16.082,16.147,16.034,16.109,8154,0
+UPGD.US,D,20100629,000000,15.771,15.771,15.348,15.366,8015,0
+UPGD.US,D,20100630,000000,15.309,15.573,15.159,15.226,51645,0
+UPGD.US,D,20100701,000000,15.186,15.226,14.811,15.216,96496,0
+UPGD.US,D,20100702,000000,15.254,15.254,14.989,15.073,13770,0
+UPGD.US,D,20100706,000000,15.432,15.441,14.877,14.941,8191,0
+UPGD.US,D,20100707,000000,15.159,15.497,15.15,15.497,24564,0
+UPGD.US,D,20100708,000000,15.602,15.647,15.478,15.647,20033,0
+UPGD.US,D,20100709,000000,15.705,15.789,15.676,15.789,16235,0
+UPGD.US,D,20100712,000000,15.817,15.865,15.686,15.751,5067,0
+UPGD.US,D,20100713,000000,15.912,16.212,15.912,16.212,3821,0
+UPGD.US,D,20100714,000000,16.242,16.26,16.072,16.176,17078,0
+UPGD.US,D,20100715,000000,16.202,16.202,15.892,16.147,10737,0
+UPGD.US,D,20100716,000000,15.743,15.789,15.535,15.592,8080,0
+UPGD.US,D,20100719,000000,15.602,15.705,15.497,15.667,12982,0
+UPGD.US,D,20100720,000000,15.555,15.996,15.497,15.996,10399,0
+UPGD.US,D,20100721,000000,15.94,15.988,15.657,15.686,6526,0
+UPGD.US,D,20100722,000000,16.014,16.176,16.014,16.176,17710,0
+UPGD.US,D,20100723,000000,16.053,16.401,16.053,16.401,5223,0
+UPGD.US,D,20100726,000000,16.447,16.685,16.42,16.685,7483,0
+UPGD.US,D,20100727,000000,16.638,16.787,16.496,16.513,6632,0
+UPGD.US,D,20100728,000000,16.466,16.466,16.202,16.26,23947,0
+UPGD.US,D,20100729,000000,16.242,16.28,15.979,16.185,7483,0
+UPGD.US,D,20100730,000000,15.988,16.222,15.979,16.222,5624,0
+UPGD.US,D,20100802,000000,16.496,16.551,16.447,16.523,4003,0
+UPGD.US,D,20100803,000000,16.391,16.466,16.326,16.326,4510,0
+UPGD.US,D,20100804,000000,16.391,16.496,16.382,16.486,2791,0
+UPGD.US,D,20100805,000000,16.401,16.439,16.364,16.42,4055,0
+UPGD.US,D,20100806,000000,16.318,16.346,16.157,16.346,1623,0
+UPGD.US,D,20100809,000000,16.42,16.486,16.336,16.486,4436,0
+UPGD.US,D,20100810,000000,16.26,16.26,16.063,16.202,21457,0
+UPGD.US,D,20100811,000000,15.779,15.779,15.507,15.525,78132,0
+UPGD.US,D,20100812,000000,15.394,15.525,15.394,15.478,15766,0
+UPGD.US,D,20100813,000000,15.412,15.459,15.348,15.348,5207,0
+UPGD.US,D,20100816,000000,15.384,15.459,15.375,15.459,7480,0
+UPGD.US,D,20100817,000000,15.564,15.751,15.564,15.676,5061,0
+UPGD.US,D,20100818,000000,15.639,15.789,15.525,15.761,9783,0
+UPGD.US,D,20100819,000000,15.657,15.676,15.366,15.432,6797,0
+UPGD.US,D,20100820,000000,15.394,15.394,15.169,15.375,14762,0
+UPGD.US,D,20100823,000000,15.375,15.375,15.196,15.196,6325,0
+UPGD.US,D,20100824,000000,14.979,15.092,14.763,14.97,15287,0
+UPGD.US,D,20100825,000000,14.792,15.29,14.349,15.092,32495,0
+UPGD.US,D,20100826,000000,15.111,15.196,14.924,14.924,4889,0
+UPGD.US,D,20100827,000000,14.792,15.29,14.792,15.29,21788,0
+UPGD.US,D,20100830,000000,15.262,15.262,15.073,15.073,3232,0
+UPGD.US,D,20100831,000000,15.111,15.12,14.97,15.017,13370,0
+UPGD.US,D,20100901,000000,15.348,15.555,15.281,15.555,21701,0
+UPGD.US,D,20100902,000000,15.622,15.789,15.622,15.789,7274,0
+UPGD.US,D,20100903,000000,16.091,16.091,15.902,16.044,6430,0
+UPGD.US,D,20100907,000000,15.799,15.856,15.751,15.751,4542,0
+UPGD.US,D,20100908,000000,15.912,15.94,15.827,15.827,3998,0
+UPGD.US,D,20100909,000000,16.014,16.014,15.902,15.902,12877,0
+UPGD.US,D,20100910,000000,16.005,16.014,16.005,16.014,701,0
+UPGD.US,D,20100913,000000,16.232,16.336,16.232,16.326,7756,0
+UPGD.US,D,20100914,000000,16.232,16.374,16.232,16.251,8859,0
+UPGD.US,D,20100915,000000,16.212,16.318,16.212,16.318,18313,0
+UPGD.US,D,20100916,000000,16.167,16.232,16.157,16.232,1243,0
+UPGD.US,D,20100917,000000,15.95,16.346,15.95,16.326,12074,0
+UPGD.US,D,20100920,000000,16.336,16.618,16.336,16.618,3810,0
+UPGD.US,D,20100921,000000,16.685,16.76,16.571,16.695,3821,0
+UPGD.US,D,20100922,000000,16.466,16.476,16.318,16.401,29997,0
+UPGD.US,D,20100923,000000,16.27,16.486,16.27,16.28,3413,0
+UPGD.US,D,20100924,000000,16.609,16.704,16.609,16.704,10206,0
+UPGD.US,D,20100927,000000,16.695,16.741,16.618,16.638,7901,0
+UPGD.US,D,20100928,000000,16.561,16.769,16.561,16.769,4750,0
+UPGD.US,D,20100929,000000,16.714,16.918,16.714,16.882,10884,0
+UPGD.US,D,20100930,000000,16.966,17.014,16.769,16.9,7922,0
+UPGD.US,D,20101001,000000,16.882,16.937,16.843,16.937,2014,0
+UPGD.US,D,20101004,000000,16.937,16.937,16.656,16.714,7839,0
+UPGD.US,D,20101005,000000,17.276,17.276,16.937,17.173,22764,0
+UPGD.US,D,20101006,000000,17.126,17.144,17.033,17.033,5052,0
+UPGD.US,D,20101007,000000,17.136,17.136,17.014,17.081,7200,0
+UPGD.US,D,20101008,000000,17.144,17.248,17.081,17.248,2485,0
+UPGD.US,D,20101011,000000,17.296,17.333,17.258,17.258,2585,0
+UPGD.US,D,20101012,000000,17.248,17.409,17.144,17.409,15745,0
+UPGD.US,D,20101013,000000,17.429,17.606,17.429,17.493,4716,0
+UPGD.US,D,20101014,000000,17.464,17.493,17.306,17.38,13666,0
+UPGD.US,D,20101015,000000,17.483,17.483,17.276,17.333,43275,0
+UPGD.US,D,20101018,000000,17.351,17.439,17.351,17.439,2071,0
+UPGD.US,D,20101019,000000,17.182,17.306,17.023,17.109,10547,0
+UPGD.US,D,20101020,000000,17.099,17.314,17.061,17.241,8900,0
+UPGD.US,D,20101021,000000,17.306,17.456,17.089,17.221,13863,0
+UPGD.US,D,20101022,000000,17.306,17.361,17.276,17.361,4347,0
+UPGD.US,D,20101025,000000,17.569,17.579,17.456,17.456,35491,0
+UPGD.US,D,20101026,000000,17.448,17.56,17.448,17.513,3706,0
+UPGD.US,D,20101027,000000,17.371,17.522,17.351,17.522,5517,0
+UPGD.US,D,20101028,000000,17.795,17.795,17.439,17.522,7062,0
+UPGD.US,D,20101029,000000,17.474,17.645,17.474,17.626,10706,0
+UPGD.US,D,20101101,000000,17.645,17.739,17.493,17.493,3294,0
+UPGD.US,D,20101102,000000,17.672,17.785,17.672,17.778,10176,0
+UPGD.US,D,20101103,000000,17.795,17.879,17.692,17.879,3084,0
+UPGD.US,D,20101104,000000,18.058,18.284,18.058,18.274,36426,0
+UPGD.US,D,20101105,000000,18.321,18.454,18.321,18.445,13253,0
+UPGD.US,D,20101108,000000,18.35,18.445,18.331,18.397,14236,0
+UPGD.US,D,20101109,000000,18.454,18.483,18.228,18.228,23643,0
+UPGD.US,D,20101110,000000,18.096,18.425,18.078,18.406,14641,0
+UPGD.US,D,20101111,000000,18.238,18.454,18.238,18.435,10198,0
+UPGD.US,D,20101112,000000,18.35,18.406,18.106,18.145,4120,0
+UPGD.US,D,20101115,000000,18.228,18.248,18.125,18.145,2653,0
+UPGD.US,D,20101116,000000,17.982,18.011,17.719,17.805,6959,0
+UPGD.US,D,20101117,000000,17.842,17.87,17.785,17.823,21110,0
+UPGD.US,D,20101118,000000,18.145,18.219,18.125,18.163,13000,0
+UPGD.US,D,20101119,000000,18.135,18.264,18.031,18.257,9758,0
+UPGD.US,D,20101122,000000,18.21,18.369,18.125,18.369,3746,0
+UPGD.US,D,20101123,000000,18.173,18.19,18.058,18.125,5883,0
+UPGD.US,D,20101124,000000,18.321,18.52,18.321,18.502,6675,0
+UPGD.US,D,20101126,000000,18.302,18.474,18.302,18.415,4687,0
+UPGD.US,D,20101129,000000,18.257,18.435,18.154,18.435,6000,0
+UPGD.US,D,20101130,000000,18.293,18.36,18.154,18.238,20711,0
+UPGD.US,D,20101201,000000,18.483,18.651,18.483,18.642,21608,0
+UPGD.US,D,20101202,000000,18.642,18.981,18.642,18.934,22517,0
+UPGD.US,D,20101203,000000,18.858,19.085,18.858,19.085,15642,0
+UPGD.US,D,20101206,000000,19.038,19.207,19.009,19.171,25085,0
+UPGD.US,D,20101207,000000,19.366,20.204,19.141,19.171,57300,0
+UPGD.US,D,20101208,000000,19.122,19.236,19.095,19.188,23903,0
+UPGD.US,D,20101209,000000,19.245,19.264,19.151,19.264,7420,0
+UPGD.US,D,20101210,000000,19.366,19.537,19.283,19.489,41672,0
+UPGD.US,D,20101213,000000,19.604,19.604,19.433,19.461,9290,0
+UPGD.US,D,20101214,000000,19.461,19.489,19.329,19.339,6826,0
+UPGD.US,D,20101215,000000,19.293,19.47,19.207,19.236,20789,0
+UPGD.US,D,20101216,000000,19.236,19.405,19.236,19.339,19372,0
+UPGD.US,D,20101217,000000,19.366,19.489,19.357,19.451,6655,0
+UPGD.US,D,20101220,000000,19.923,19.923,19.414,19.499,13392,0
+UPGD.US,D,20101221,000000,19.499,19.734,19.499,19.734,7423,0
+UPGD.US,D,20101222,000000,19.771,19.867,19.753,19.829,16946,0
+UPGD.US,D,20101223,000000,19.762,19.848,19.724,19.8,13962,0
+UPGD.US,D,20101227,000000,19.771,19.809,19.633,19.809,12279,0
+UPGD.US,D,20101228,000000,19.734,19.771,19.734,19.762,2248,0
+UPGD.US,D,20101229,000000,19.857,19.857,19.781,19.848,10459,0
+UPGD.US,D,20101230,000000,19.8,19.904,19.79,19.884,8696,0
+UPGD.US,D,20101231,000000,19.838,19.866,19.8,19.8,14552,0
+UPGD.US,D,20110103,000000,19.904,20.12,19.904,20.037,20062,0
+UPGD.US,D,20110104,000000,20.008,20.008,19.65,19.753,29548,0
+UPGD.US,D,20110105,000000,19.771,19.998,19.714,19.942,13277,0
+UPGD.US,D,20110106,000000,20.047,20.047,19.874,19.904,11785,0
+UPGD.US,D,20110107,000000,19.933,19.99,19.705,19.914,14941,0
+UPGD.US,D,20110110,000000,19.809,20.008,19.809,20.008,5960,0
+UPGD.US,D,20110111,000000,20.027,20.149,20.017,20.101,7497,0
+UPGD.US,D,20110112,000000,20.178,20.347,20.178,20.3,12729,0
+UPGD.US,D,20110113,000000,20.281,20.357,20.233,20.251,15150,0
+UPGD.US,D,20110114,000000,20.3,20.423,20.3,20.423,29264,0
+UPGD.US,D,20110118,000000,20.403,20.431,20.327,20.431,14520,0
+UPGD.US,D,20110119,000000,20.431,20.431,20.037,20.037,12707,0
+UPGD.US,D,20110120,000000,20.037,20.037,19.829,19.972,31523,0
+UPGD.US,D,20110121,000000,20.008,20.064,19.923,19.952,17628,0
+UPGD.US,D,20110124,000000,19.914,20.101,19.914,20.027,8873,0
+UPGD.US,D,20110125,000000,19.962,20.056,19.838,20.056,6845,0
+UPGD.US,D,20110126,000000,20.178,20.384,20.056,20.3,11312,0
+UPGD.US,D,20110127,000000,20.367,20.506,20.357,20.478,18957,0
+UPGD.US,D,20110128,000000,20.591,20.591,20.111,20.111,14800,0
+UPGD.US,D,20110131,000000,20.158,20.338,20.139,20.3,12218,0
+UPGD.US,D,20110201,000000,20.535,20.705,20.448,20.61,11522,0
+UPGD.US,D,20110202,000000,20.667,20.714,20.601,20.648,14744,0
+UPGD.US,D,20110203,000000,20.601,20.657,20.377,20.657,20963,0
+UPGD.US,D,20110204,000000,20.563,20.752,20.563,20.686,7470,0
+UPGD.US,D,20110207,000000,20.825,21.007,20.807,20.903,42441,0
+UPGD.US,D,20110208,000000,20.854,20.978,20.781,20.939,12929,0
+UPGD.US,D,20110209,000000,20.903,20.978,20.797,20.864,13476,0
+UPGD.US,D,20110210,000000,20.884,21.007,20.835,21.007,12387,0
+UPGD.US,D,20110211,000000,21.034,21.278,20.903,21.249,16885,0
+UPGD.US,D,20110214,000000,21.288,21.344,21.241,21.268,26506,0
+UPGD.US,D,20110215,000000,21.288,21.288,21.137,21.193,12167,0
+UPGD.US,D,20110216,000000,21.307,21.401,21.278,21.326,120360,0
+UPGD.US,D,20110218,000000,21.597,21.617,21.486,21.542,28482,0
+UPGD.US,D,20110222,000000,21.174,21.383,20.912,20.958,35551,0
+UPGD.US,D,20110223,000000,20.864,21.024,20.468,20.705,8777,0
+UPGD.US,D,20110224,000000,20.743,20.845,20.667,20.807,7738,0
+UPGD.US,D,20110225,000000,21.092,21.297,20.978,21.297,14361,0
+UPGD.US,D,20110228,000000,21.458,21.458,21.082,21.249,12030,0
+UPGD.US,D,20110301,000000,21.373,21.373,20.789,20.789,27707,0
+UPGD.US,D,20110302,000000,20.771,20.929,20.761,20.893,8326,0
+UPGD.US,D,20110303,000000,21.202,21.297,21.193,21.288,28761,0
+UPGD.US,D,20110304,000000,21.212,21.212,21.024,21.183,15270,0
+UPGD.US,D,20110307,000000,21.326,21.515,20.835,20.968,11246,0
+UPGD.US,D,20110308,000000,20.987,21.174,20.893,21.102,7767,0
+UPGD.US,D,20110309,000000,20.997,21.053,20.987,21.007,13687,0
+UPGD.US,D,20110310,000000,20.705,20.714,20.506,20.555,21227,0
+UPGD.US,D,20110311,000000,20.448,20.695,20.431,20.667,19488,0
+UPGD.US,D,20110314,000000,20.506,20.638,20.431,20.572,19475,0
+UPGD.US,D,20110315,000000,20.008,20.582,20.008,20.545,9302,0
+UPGD.US,D,20110316,000000,20.582,20.582,20.3,20.327,13688,0
+UPGD.US,D,20110317,000000,20.61,20.62,20.423,20.572,58269,0
+UPGD.US,D,20110318,000000,20.752,20.789,20.535,20.601,34267,0
+UPGD.US,D,20110321,000000,20.929,20.948,20.825,20.884,71279,0
+UPGD.US,D,20110322,000000,20.948,20.948,20.771,20.864,5224,0
+UPGD.US,D,20110323,000000,20.816,20.987,20.797,20.948,16007,0
+UPGD.US,D,20110324,000000,20.958,21.164,20.864,21.146,24339,0
+UPGD.US,D,20110325,000000,21.183,21.391,21.073,21.326,17145,0
+UPGD.US,D,20110328,000000,21.297,21.326,21.146,21.146,8242,0
+UPGD.US,D,20110329,000000,21.11,21.354,21.11,21.344,12953,0
+UPGD.US,D,20110330,000000,21.441,21.597,21.373,21.597,11241,0
+UPGD.US,D,20110331,000000,21.525,21.63,21.489,21.6,5243,0
+UPGD.US,D,20110401,000000,21.826,21.826,21.607,21.663,9905,0
+UPGD.US,D,20110404,000000,21.74,21.769,21.588,21.72,38953,0
+UPGD.US,D,20110405,000000,21.73,21.844,21.703,21.769,12642,0
+UPGD.US,D,20110406,000000,21.844,21.844,21.597,21.769,19554,0
+UPGD.US,D,20110407,000000,21.663,21.844,21.654,21.759,12078,0
+UPGD.US,D,20110408,000000,21.759,21.937,21.441,21.506,35091,0
+UPGD.US,D,20110411,000000,21.542,21.683,21.316,21.383,12301,0
+UPGD.US,D,20110412,000000,21.212,21.259,21.024,21.127,212696,0
+UPGD.US,D,20110413,000000,21.268,21.711,21.024,21.174,15627,0
+UPGD.US,D,20110414,000000,21.015,21.202,20.997,21.202,12101,0
+UPGD.US,D,20110415,000000,21.174,21.373,21.174,21.373,18952,0
+UPGD.US,D,20110418,000000,21.063,21.11,20.835,21.053,12106,0
+UPGD.US,D,20110419,000000,21.063,21.523,21.015,21.193,23275,0
+UPGD.US,D,20110420,000000,21.542,21.588,21.335,21.588,12749,0
+UPGD.US,D,20110421,000000,21.797,21.797,21.617,21.787,25950,0
+UPGD.US,D,20110425,000000,21.787,21.797,21.654,21.711,37272,0
+UPGD.US,D,20110426,000000,21.853,21.909,21.75,21.807,66978,0
+UPGD.US,D,20110427,000000,22.014,22.023,21.778,22.004,333474,0
+UPGD.US,D,20110428,000000,22.032,22.136,21.637,22.126,110000,0
+UPGD.US,D,20110429,000000,22.129,22.242,22.119,22.214,77628,0
+UPGD.US,D,20110502,000000,22.249,22.284,21.975,22.004,99509,0
+UPGD.US,D,20110503,000000,21.994,21.994,21.683,21.73,21402,0
+UPGD.US,D,20110504,000000,21.769,21.769,21.441,21.617,5896,0
+UPGD.US,D,20110505,000000,21.326,21.693,21.259,21.515,14599,0
+UPGD.US,D,20110506,000000,21.769,21.797,21.468,21.532,8871,0
+UPGD.US,D,20110509,000000,21.607,21.807,21.561,21.797,9200,0
+UPGD.US,D,20110510,000000,21.807,22.023,21.778,21.994,28590,0
+UPGD.US,D,20110511,000000,22.023,22.023,21.58,21.703,11920,0
+UPGD.US,D,20110512,000000,21.515,21.835,21.515,21.787,9418,0
+UPGD.US,D,20110513,000000,21.673,21.683,21.421,21.506,19533,0
+UPGD.US,D,20110516,000000,21.383,21.523,21.183,21.183,21692,0
+UPGD.US,D,20110517,000000,21.146,21.183,20.987,21.11,17469,0
+UPGD.US,D,20110518,000000,21.164,21.458,21.164,21.441,11368,0
+UPGD.US,D,20110519,000000,21.627,21.627,21.363,21.486,20302,0
+UPGD.US,D,20110520,000000,21.354,21.458,21.278,21.383,18154,0
+UPGD.US,D,20110523,000000,21.11,21.137,20.978,21.11,10861,0
+UPGD.US,D,20110524,000000,21.183,21.183,20.948,20.997,9649,0
+UPGD.US,D,20110525,000000,20.929,21.259,20.929,21.193,6207,0
+UPGD.US,D,20110526,000000,21.241,21.421,21.155,21.421,4734,0
+UPGD.US,D,20110527,000000,21.458,21.607,21.458,21.542,12909,0
+UPGD.US,D,20110531,000000,21.73,21.853,21.506,21.769,7153,0
+UPGD.US,D,20110601,000000,21.617,21.654,21.259,21.288,105375,0
+UPGD.US,D,20110602,000000,21.155,21.241,21.024,21.119,13244,0
+UPGD.US,D,20110603,000000,20.825,21.073,20.714,20.743,42757,0
+UPGD.US,D,20110606,000000,20.752,20.752,20.478,20.478,22803,0
+UPGD.US,D,20110607,000000,20.676,20.676,20.525,20.525,64188,0
+UPGD.US,D,20110608,000000,20.233,20.497,20.233,20.318,11079,0
+UPGD.US,D,20110609,000000,20.403,20.525,20.403,20.431,15138,0
+UPGD.US,D,20110610,000000,20.186,20.213,20.064,20.178,74097,0
+UPGD.US,D,20110613,000000,20.12,20.195,19.904,19.981,110183,0
+UPGD.US,D,20110614,000000,20.158,20.458,20.158,20.384,118078,0
+UPGD.US,D,20110615,000000,20.281,20.3,19.998,20.056,98413,0
+UPGD.US,D,20110616,000000,20.064,20.213,19.867,20.064,172451,0
+UPGD.US,D,20110617,000000,20.204,20.261,20.047,20.139,21270,0
+UPGD.US,D,20110620,000000,20.186,20.251,20.056,20.213,87118,0
+UPGD.US,D,20110621,000000,20.535,20.657,20.516,20.648,16319,0
+UPGD.US,D,20110622,000000,20.657,20.723,20.506,20.506,18655,0
+UPGD.US,D,20110623,000000,20.31,20.601,20.073,20.535,32147,0
+UPGD.US,D,20110624,000000,20.506,20.506,20.29,20.327,19012,0
+UPGD.US,D,20110627,000000,20.3,20.525,20.3,20.488,8450,0
+UPGD.US,D,20110628,000000,20.488,20.771,20.488,20.761,23793,0
+UPGD.US,D,20110629,000000,20.845,21.007,20.761,20.939,13649,0
+UPGD.US,D,20110630,000000,21.129,21.204,21.111,21.12,40479,0
+UPGD.US,D,20110701,000000,21.034,21.561,21.034,21.515,17967,0
+UPGD.US,D,20110705,000000,21.523,21.532,21.391,21.532,39134,0
+UPGD.US,D,20110706,000000,21.431,21.571,21.431,21.571,12805,0
+UPGD.US,D,20110707,000000,21.683,21.965,21.673,21.835,9284,0
+UPGD.US,D,20110708,000000,21.627,21.637,21.486,21.637,8584,0
+UPGD.US,D,20110711,000000,21.468,21.468,21.063,21.119,5181,0
+UPGD.US,D,20110712,000000,21.174,21.231,21.073,21.073,6818,0
+UPGD.US,D,20110713,000000,21.249,21.45,21.127,21.202,9406,0
+UPGD.US,D,20110714,000000,21.222,21.278,20.854,20.903,12610,0
+UPGD.US,D,20110715,000000,20.997,21.034,20.92,21.024,34084,0
+UPGD.US,D,20110718,000000,20.854,20.912,20.591,20.781,9931,0
+UPGD.US,D,20110719,000000,21.034,21.249,21.007,21.231,76463,0
+UPGD.US,D,20110720,000000,21.193,21.326,21.146,21.202,17071,0
+UPGD.US,D,20110721,000000,21.373,21.496,21.373,21.496,10913,0
+UPGD.US,D,20110722,000000,21.542,21.571,21.373,21.532,18639,0
+UPGD.US,D,20110725,000000,21.411,21.458,21.335,21.335,10375,0
+UPGD.US,D,20110726,000000,21.297,21.354,21.183,21.297,9770,0
+UPGD.US,D,20110727,000000,21.102,21.102,20.648,20.657,18324,0
+UPGD.US,D,20110728,000000,20.629,20.845,20.497,20.62,40264,0
+UPGD.US,D,20110729,000000,20.403,20.657,20.243,20.563,60577,0
+UPGD.US,D,20110801,000000,20.743,20.816,19.914,20.384,11576,0
+UPGD.US,D,20110802,000000,20.377,20.488,19.809,19.829,20272,0
+UPGD.US,D,20110803,000000,19.771,19.981,19.301,19.981,131689,0
+UPGD.US,D,20110804,000000,19.743,19.743,18.783,18.831,67688,0
+UPGD.US,D,20110805,000000,18.962,18.962,18.068,18.483,117706,0
+UPGD.US,D,20110808,000000,17.889,17.982,16.816,16.816,50960,0
+UPGD.US,D,20110809,000000,17.399,17.87,16.513,17.87,40731,0
+UPGD.US,D,20110810,000000,17.522,17.778,17.202,17.211,24921,0
+UPGD.US,D,20110811,000000,17.296,18.248,17.276,18.115,16185,0
+UPGD.US,D,20110812,000000,18.661,18.661,18.002,18.031,18194,0
+UPGD.US,D,20110815,000000,18.173,18.651,18.173,18.651,7632,0
+UPGD.US,D,20110816,000000,18.425,18.53,18.228,18.302,9337,0
+UPGD.US,D,20110817,000000,18.369,18.578,18.154,18.238,13816,0
+UPGD.US,D,20110818,000000,17.842,17.842,17.126,17.241,25695,0
+UPGD.US,D,20110819,000000,16.826,17.493,16.826,16.862,33020,0
+UPGD.US,D,20110822,000000,17.306,17.306,16.714,16.779,15830,0
+UPGD.US,D,20110823,000000,16.918,17.56,16.918,17.56,12175,0
+UPGD.US,D,20110824,000000,17.606,17.814,17.448,17.805,10536,0
+UPGD.US,D,20110825,000000,18.078,18.078,17.419,17.419,7208,0
+UPGD.US,D,20110826,000000,17.231,17.87,17.221,17.814,8119,0
+UPGD.US,D,20110829,000000,18.228,18.568,18.228,18.568,3691,0
+UPGD.US,D,20110830,000000,18.483,18.831,18.379,18.67,259558,0
+UPGD.US,D,20110831,000000,18.867,19.017,18.576,18.752,62793,0
+UPGD.US,D,20110901,000000,18.812,18.962,18.425,18.425,3232,0
+UPGD.US,D,20110902,000000,18.094,18.113,17.659,17.84,18740,0
+UPGD.US,D,20110906,000000,17.361,17.645,16.909,17.531,11011,0
+UPGD.US,D,20110907,000000,18.04,18.369,18.002,18.36,36679,0
+UPGD.US,D,20110908,000000,18.293,18.397,17.935,18.058,9274,0
+UPGD.US,D,20110909,000000,17.785,17.87,17.419,17.483,13449,0
+UPGD.US,D,20110912,000000,17.324,17.54,17.296,17.474,9234,0
+UPGD.US,D,20110913,000000,17.823,18.021,17.823,18.021,6745,0
+UPGD.US,D,20110914,000000,18.078,18.578,17.945,18.578,31944,0
+UPGD.US,D,20110915,000000,18.502,18.587,18.369,18.578,7492,0
+UPGD.US,D,20110916,000000,18.69,18.727,18.483,18.549,2838,0
+UPGD.US,D,20110919,000000,18.115,18.406,18.115,18.379,10428,0
+UPGD.US,D,20110920,000000,18.493,18.493,18.087,18.087,6503,0
+UPGD.US,D,20110921,000000,18.078,18.115,17.324,17.324,38841,0
+UPGD.US,D,20110922,000000,16.882,16.882,16.533,16.76,15410,0
+UPGD.US,D,20110923,000000,16.704,17.014,16.704,16.918,22714,0
+UPGD.US,D,20110926,000000,16.843,17.231,16.731,17.231,5298,0
+UPGD.US,D,20110927,000000,17.729,17.974,17.569,17.616,12136,0
+UPGD.US,D,20110928,000000,17.672,17.672,17.144,17.314,6809,0
+UPGD.US,D,20110929,000000,17.587,17.587,16.75,17.192,28138,0
+UPGD.US,D,20110930,000000,16.774,17.029,16.765,16.812,11069,0
+UPGD.US,D,20111003,000000,16.571,16.599,15.779,15.799,33910,0
+UPGD.US,D,20111004,000000,15.478,16.486,15.236,16.486,245755,0
+UPGD.US,D,20111005,000000,16.486,16.9,16.326,16.843,10297,0
+UPGD.US,D,20111006,000000,16.872,17.296,16.741,17.296,17013,0
+UPGD.US,D,20111007,000000,17.173,17.286,16.862,17.061,97242,0
+UPGD.US,D,20111010,000000,17.474,17.663,17.409,17.606,60118,0
+UPGD.US,D,20111011,000000,17.749,17.785,17.626,17.785,20179,0
+UPGD.US,D,20111012,000000,18.048,18.238,18.011,18.058,8293,0
+UPGD.US,D,20111013,000000,17.805,18.163,17.739,18.135,8998,0
+UPGD.US,D,20111014,000000,18.219,18.445,18.115,18.341,9069,0
+UPGD.US,D,20111017,000000,18.264,18.264,17.935,17.935,6624,0
+UPGD.US,D,20111018,000000,17.955,18.53,17.955,18.445,25308,0
+UPGD.US,D,20111019,000000,18.387,18.549,18.2,18.2,30912,0
+UPGD.US,D,20111020,000000,18.284,18.312,18.002,18.238,4510,0
+UPGD.US,D,20111021,000000,18.587,18.718,18.435,18.622,92771,0
+UPGD.US,D,20111024,000000,18.878,19.293,18.878,19.217,15982,0
+UPGD.US,D,20111025,000000,18.916,19.019,18.783,18.783,7386,0
+UPGD.US,D,20111026,000000,18.924,19.009,18.642,19.009,21848,0
+UPGD.US,D,20111027,000000,19.771,19.99,19.47,19.829,27016,0
+UPGD.US,D,20111028,000000,19.829,19.998,19.829,19.894,7413,0
+UPGD.US,D,20111031,000000,19.537,19.65,19.46,19.46,10622,0
+UPGD.US,D,20111101,000000,18.924,18.944,18.642,18.67,13087,0
+UPGD.US,D,20111102,000000,19.113,19.207,18.916,19.188,12103,0
+UPGD.US,D,20111103,000000,19.32,19.594,19.236,19.555,9712,0
+UPGD.US,D,20111104,000000,19.442,19.555,19.263,19.517,7421,0
+UPGD.US,D,20111107,000000,19.537,19.633,19.18,19.575,16144,0
+UPGD.US,D,20111108,000000,19.687,19.933,19.451,19.904,10349,0
+UPGD.US,D,20111109,000000,19.347,19.414,19.038,19.038,4764,0
+UPGD.US,D,20111110,000000,19.132,19.293,19.056,19.151,9338,0
+UPGD.US,D,20111111,000000,19.385,19.65,19.32,19.633,13193,0
+UPGD.US,D,20111114,000000,19.594,19.594,19.301,19.347,5420,0
+UPGD.US,D,20111115,000000,19.339,19.659,19.264,19.623,10687,0
+UPGD.US,D,20111116,000000,19.537,19.734,19.274,19.274,16453,0
+UPGD.US,D,20111117,000000,19.264,19.301,18.841,18.841,6619,0
+UPGD.US,D,20111118,000000,18.888,18.972,18.858,18.878,8530,0
+UPGD.US,D,20111121,000000,18.642,18.642,18.341,18.454,12834,0
+UPGD.US,D,20111122,000000,18.415,18.445,18.154,18.248,7705,0
+UPGD.US,D,20111123,000000,17.992,17.992,17.739,17.749,5911,0
+UPGD.US,D,20111125,000000,17.814,17.814,17.606,17.626,681,0
+UPGD.US,D,20111128,000000,18.087,18.35,18.068,18.096,706816,0
+UPGD.US,D,20111129,000000,18.173,18.321,18.173,18.248,9781,0
+UPGD.US,D,20111130,000000,18.848,19.121,18.848,19.121,7375,0
+UPGD.US,D,20111201,000000,19.207,19.264,19.065,19.161,13798,0
+UPGD.US,D,20111202,000000,19.32,19.489,19.245,19.264,11007,0
+UPGD.US,D,20111205,000000,19.604,19.696,19.47,19.555,18976,0
+UPGD.US,D,20111206,000000,19.384,19.593,19.384,19.498,16521,0
+UPGD.US,D,20111207,000000,19.159,19.394,19.159,19.291,7007,0
+UPGD.US,D,20111208,000000,19.319,19.319,18.848,18.848,40296,0
+UPGD.US,D,20111209,000000,19.149,19.384,19.149,19.338,30982,0
+UPGD.US,D,20111212,000000,18.888,19.009,18.841,19.009,25392,0
+UPGD.US,D,20111213,000000,19.188,19.198,18.642,18.642,14536,0
+UPGD.US,D,20111214,000000,18.605,18.605,18.36,18.369,27141,0
+UPGD.US,D,20111215,000000,18.774,18.774,18.464,18.483,10709,0
+UPGD.US,D,20111216,000000,18.829,18.829,18.547,18.64,6557,0
+UPGD.US,D,20111219,000000,18.7,18.858,18.274,18.293,9579,0
+UPGD.US,D,20111220,000000,18.558,19.095,18.558,19.095,15311,0
+UPGD.US,D,20111221,000000,18.972,19.161,18.868,19.161,15970,0
+UPGD.US,D,20111222,000000,19.216,19.432,19.216,19.356,12316,0
+UPGD.US,D,20111223,000000,19.338,19.442,19.338,19.414,13829,0
+UPGD.US,D,20111227,000000,19.432,19.517,19.187,19.469,9802,0
+UPGD.US,D,20111228,000000,19.424,19.424,19.14,19.206,12547,0
+UPGD.US,D,20111229,000000,19.291,19.414,19.291,19.384,12261,0
+UPGD.US,D,20111230,000000,19.404,19.45,19.356,19.356,7541,0
+UPGD.US,D,20120103,000000,19.642,19.847,19.583,19.659,19528,0
+UPGD.US,D,20120104,000000,19.508,19.669,19.508,19.622,15650,0
+UPGD.US,D,20120105,000000,19.508,19.819,19.404,19.8,10169,0
+UPGD.US,D,20120106,000000,19.723,19.866,19.642,19.829,13394,0
+UPGD.US,D,20120109,000000,19.771,19.894,19.771,19.874,8510,0
+UPGD.US,D,20120110,000000,20.073,20.149,20.064,20.102,6483,0
+UPGD.US,D,20120111,000000,20.178,20.178,20.017,20.139,49125,0
+UPGD.US,D,20120112,000000,20.204,20.204,19.952,20.158,25110,0
+UPGD.US,D,20120113,000000,20.149,20.149,19.856,19.989,31511,0
+UPGD.US,D,20120117,000000,20.112,20.204,19.998,20.037,9285,0
+UPGD.US,D,20120118,000000,20.037,20.393,20.037,20.385,54825,0
+UPGD.US,D,20120119,000000,20.44,20.535,20.403,20.459,10653,0
+UPGD.US,D,20120120,000000,20.393,20.44,20.368,20.403,5302,0
+UPGD.US,D,20120123,000000,20.431,20.564,20.31,20.498,66992,0
+UPGD.US,D,20120124,000000,20.261,20.611,20.261,20.582,23269,0
+UPGD.US,D,20120125,000000,20.507,20.826,20.459,20.826,21456,0
+UPGD.US,D,20120126,000000,20.744,20.744,20.582,20.611,10647,0
+UPGD.US,D,20120127,000000,20.63,20.855,20.611,20.846,15827,0
+UPGD.US,D,20120130,000000,20.63,20.753,20.479,20.687,12800,0
+UPGD.US,D,20120131,000000,20.846,20.846,20.601,20.706,16539,0
+UPGD.US,D,20120201,000000,20.941,21.084,20.931,20.998,13504,0
+UPGD.US,D,20120202,000000,21.055,21.176,21.055,21.129,22640,0
+UPGD.US,D,20120203,000000,21.365,21.656,21.365,21.656,5847,0
+UPGD.US,D,20120206,000000,21.581,21.63,21.553,21.59,10142,0
+UPGD.US,D,20120207,000000,21.516,21.714,21.451,21.695,23733,0
+UPGD.US,D,20120208,000000,21.78,21.838,21.656,21.743,95824,0
+UPGD.US,D,20120209,000000,21.789,21.819,21.63,21.799,14759,0
+UPGD.US,D,20120210,000000,21.581,21.581,21.442,21.498,11003,0
+UPGD.US,D,20120213,000000,21.695,21.714,21.59,21.675,7575,0
+UPGD.US,D,20120214,000000,21.685,21.714,21.563,21.705,13318,0
+UPGD.US,D,20120215,000000,21.78,21.856,21.581,21.581,8009,0
+UPGD.US,D,20120216,000000,21.59,22.025,21.59,22.007,37943,0
+UPGD.US,D,20120217,000000,22.045,22.081,21.978,22.025,8541,0
+UPGD.US,D,20120221,000000,22.035,22.045,21.838,21.865,11680,0
+UPGD.US,D,20120222,000000,21.78,21.847,21.733,21.733,13582,0
+UPGD.US,D,20120223,000000,21.743,22.017,21.733,22.007,15369,0
+UPGD.US,D,20120224,000000,21.987,22.11,21.978,22.025,7991,0
+UPGD.US,D,20120227,000000,21.894,22.071,21.705,22.045,10514,0
+UPGD.US,D,20120228,000000,22.017,22.11,21.93,21.968,507395,0
+UPGD.US,D,20120229,000000,22.129,22.149,21.714,21.771,27168,0
+UPGD.US,D,20120301,000000,21.789,22.052,21.705,21.856,35355,0
+UPGD.US,D,20120302,000000,21.829,21.874,21.563,21.63,90609,0
+UPGD.US,D,20120305,000000,21.534,21.534,20.79,21.442,216323,0
+UPGD.US,D,20120306,000000,21.261,21.261,20.941,21.075,101669,0
+UPGD.US,D,20120307,000000,21.129,21.375,21.129,21.356,4985,0
+UPGD.US,D,20120308,000000,21.516,21.639,21.393,21.63,12652,0
+UPGD.US,D,20120309,000000,21.819,21.92,21.819,21.829,7993,0
+UPGD.US,D,20120312,000000,21.733,21.743,21.648,21.695,134482,0
+UPGD.US,D,20120313,000000,21.829,22.186,21.809,22.186,28240,0
+UPGD.US,D,20120314,000000,22.205,22.242,21.997,22.045,17300,0
+UPGD.US,D,20120315,000000,21.96,22.317,21.96,22.317,8985,0
+UPGD.US,D,20120316,000000,22.375,22.384,22.308,22.365,7173,0
+UPGD.US,D,20120319,000000,22.392,22.656,22.392,22.525,96885,0
+UPGD.US,D,20120320,000000,22.261,22.384,22.233,22.326,13588,0
+UPGD.US,D,20120321,000000,22.345,22.402,22.288,22.355,25595,0
+UPGD.US,D,20120322,000000,22.205,22.205,22.025,22.025,35914,0
+UPGD.US,D,20120323,000000,22.119,22.251,22.071,22.251,17330,0
+UPGD.US,D,20120326,000000,22.497,22.564,22.497,22.534,4915,0
+UPGD.US,D,20120327,000000,22.599,22.599,22.478,22.478,13390,0
+UPGD.US,D,20120328,000000,22.431,22.431,22.177,22.308,10201,0
+UPGD.US,D,20120329,000000,22.186,22.288,21.997,22.261,24290,0
+UPGD.US,D,20120330,000000,22.375,22.411,22.345,22.345,18944,0
+UPGD.US,D,20120402,000000,22.497,22.592,22.288,22.507,16280,0
+UPGD.US,D,20120403,000000,22.468,22.544,22.355,22.46,10226,0
+UPGD.US,D,20120404,000000,22.27,22.27,22.007,22.158,72002,0
+UPGD.US,D,20120405,000000,22.062,22.233,22.062,22.129,9065,0
+UPGD.US,D,20120409,000000,21.753,21.865,21.695,21.789,11693,0
+UPGD.US,D,20120410,000000,21.714,21.847,21.27,21.299,24915,0
+UPGD.US,D,20120411,000000,21.508,21.695,21.508,21.573,90759,0
+UPGD.US,D,20120412,000000,21.743,22.081,21.743,22.045,10315,0
+UPGD.US,D,20120413,000000,21.96,21.96,21.714,21.714,10522,0
+UPGD.US,D,20120416,000000,21.809,21.809,21.581,21.665,168488,0
+UPGD.US,D,20120417,000000,21.809,22.168,21.809,22.081,61533,0
+UPGD.US,D,20120418,000000,22.045,22.081,21.865,21.96,28489,0
+UPGD.US,D,20120419,000000,22.025,22.11,21.743,21.865,16861,0
+UPGD.US,D,20120420,000000,21.912,22.007,21.78,21.829,10255,0
+UPGD.US,D,20120423,000000,21.789,21.789,21.365,21.63,10847,0
+UPGD.US,D,20120424,000000,21.553,21.743,21.553,21.639,103804,0
+UPGD.US,D,20120425,000000,21.978,22.062,21.809,22.062,13102,0
+UPGD.US,D,20120426,000000,22.186,22.288,22.1,22.261,20162,0
+UPGD.US,D,20120427,000000,22.186,22.411,22.177,22.365,11860,0
+UPGD.US,D,20120430,000000,22.139,22.233,22.11,22.129,25757,0
+UPGD.US,D,20120501,000000,22.214,22.583,22.214,22.345,17367,0
+UPGD.US,D,20120502,000000,22.139,22.345,22.081,22.336,8711,0
+UPGD.US,D,20120503,000000,22.261,22.261,21.902,21.95,10067,0
+UPGD.US,D,20120504,000000,21.819,21.819,21.534,21.59,3666,0
+UPGD.US,D,20120507,000000,21.534,21.685,21.498,21.6,62834,0
+UPGD.US,D,20120508,000000,21.393,21.498,21.166,21.498,19943,0
+UPGD.US,D,20120509,000000,21.232,21.489,21.12,21.365,6309,0
+UPGD.US,D,20120510,000000,21.516,21.581,21.403,21.46,17748,0
+UPGD.US,D,20120511,000000,21.29,21.525,21.29,21.384,52418,0
+UPGD.US,D,20120514,000000,21.138,21.318,20.998,21.026,66859,0
+UPGD.US,D,20120515,000000,21.008,21.111,20.865,20.922,11261,0
+UPGD.US,D,20120516,000000,20.969,21.102,20.677,20.706,45509,0
+UPGD.US,D,20120517,000000,20.696,20.696,19.498,20.271,35458,0
+UPGD.US,D,20120518,000000,20.31,20.535,19.962,19.972,124694,0
+UPGD.US,D,20120521,000000,19.989,20.44,19.972,20.423,12205,0
+UPGD.US,D,20120522,000000,20.431,20.734,20.378,20.44,10099,0
+UPGD.US,D,20120523,000000,20.348,20.63,20.139,20.592,16172,0
+UPGD.US,D,20120524,000000,20.592,20.601,20.378,20.564,12382,0
+UPGD.US,D,20120525,000000,20.621,20.687,20.582,20.601,12745,0
+UPGD.US,D,20120529,000000,20.724,20.884,20.706,20.875,7492,0
+UPGD.US,D,20120530,000000,20.489,20.507,20.393,20.393,13002,0
+UPGD.US,D,20120531,000000,20.385,20.498,20.102,20.368,20419,0
+UPGD.US,D,20120601,000000,20.073,20.073,19.197,19.632,69967,0
+UPGD.US,D,20120604,000000,19.669,19.762,19.3,19.508,21471,0
+UPGD.US,D,20120605,000000,19.603,19.829,19.603,19.819,16407,0
+UPGD.US,D,20120606,000000,19.884,25.278,19.884,20.234,16775,0
+UPGD.US,D,20120607,000000,19.856,21.204,19.856,20.178,22581,0
+UPGD.US,D,20120608,000000,20.102,20.368,20.102,20.368,9675,0
+UPGD.US,D,20120611,000000,20.516,20.516,19.923,19.923,7199,0
+UPGD.US,D,20120612,000000,19.838,20.195,19.838,20.168,15368,0
+UPGD.US,D,20120613,000000,20.092,20.158,19.838,19.874,6823,0
+UPGD.US,D,20120614,000000,20.403,20.413,19.829,20.056,9673,0
+UPGD.US,D,20120615,000000,20.082,20.338,20.082,20.338,8482,0
+UPGD.US,D,20120618,000000,20.037,20.393,20.037,20.338,8426,0
+UPGD.US,D,20120619,000000,20.393,20.677,20.393,20.668,10213,0
+UPGD.US,D,20120620,000000,20.611,20.724,20.545,20.611,10344,0
+UPGD.US,D,20120621,000000,20.639,20.658,20.027,20.027,12131,0
+UPGD.US,D,20120622,000000,20.139,20.139,20.008,20.139,57368,0
+UPGD.US,D,20120625,000000,19.819,19.819,19.679,19.704,9046,0
+UPGD.US,D,20120626,000000,19.781,19.894,19.642,19.829,11271,0
+UPGD.US,D,20120627,000000,19.847,20.073,19.847,20.047,7999,0
+UPGD.US,D,20120628,000000,19.923,20.139,18.952,20.129,48827,0
+UPGD.US,D,20120629,000000,20.564,20.782,20.564,20.724,11058,0
+UPGD.US,D,20120702,000000,20.826,20.884,19.972,20.875,14462,0
+UPGD.US,D,20120703,000000,21.046,21.111,20.988,21.102,11002,0
+UPGD.US,D,20120705,000000,21.036,21.214,20.949,21.075,26478,0
+UPGD.US,D,20120706,000000,20.808,20.836,20.762,20.836,7975,0
+UPGD.US,D,20120709,000000,20.649,20.724,20.611,20.696,11410,0
+UPGD.US,D,20120710,000000,20.799,20.884,20.431,20.545,18317,0
+UPGD.US,D,20120711,000000,20.516,20.582,20.393,20.449,10936,0
+UPGD.US,D,20120712,000000,20.195,20.431,20.168,20.423,9786,0
+UPGD.US,D,20120713,000000,20.639,20.79,20.639,20.762,31757,0
+UPGD.US,D,20120716,000000,20.715,20.715,20.611,20.649,7213,0
+UPGD.US,D,20120717,000000,20.649,20.687,20.393,20.621,17789,0
+UPGD.US,D,20120718,000000,20.621,20.904,20.545,20.79,22875,0
+UPGD.US,D,20120719,000000,20.846,20.941,20.826,20.865,29690,0
+UPGD.US,D,20120720,000000,20.753,20.782,20.564,20.564,14891,0
+UPGD.US,D,20120723,000000,20.149,20.338,20.092,20.281,5473,0
+UPGD.US,D,20120724,000000,20.31,20.31,20.008,20.064,16858,0
+UPGD.US,D,20120725,000000,20.234,20.318,20.139,20.139,15277,0
+UPGD.US,D,20120726,000000,20.564,20.63,20.3,20.459,39335,0
+UPGD.US,D,20120727,000000,20.564,21.065,20.535,20.998,6704,0
+UPGD.US,D,20120730,000000,20.988,20.988,20.855,20.922,8579,0
+UPGD.US,D,20120731,000000,20.969,21.084,20.846,20.846,16193,0
+UPGD.US,D,20120801,000000,21.214,21.214,20.592,20.592,7500,0
+UPGD.US,D,20120802,000000,20.545,20.555,20.271,20.393,9187,0
+UPGD.US,D,20120803,000000,20.855,20.949,20.846,20.884,6760,0
+UPGD.US,D,20120806,000000,20.998,21.138,20.998,21.12,5153,0
+UPGD.US,D,20120807,000000,21.102,21.581,21.102,21.223,10670,0
+UPGD.US,D,20120808,000000,21.111,21.223,21.111,21.185,8332,0
+UPGD.US,D,20120809,000000,21.176,21.27,21.176,21.251,17683,0
+UPGD.US,D,20120810,000000,21.185,21.232,21.129,21.232,25553,0
+UPGD.US,D,20120813,000000,21.195,21.195,21.093,21.102,4969,0
+UPGD.US,D,20120814,000000,21.242,21.27,21.111,21.129,10212,0
+UPGD.US,D,20120815,000000,21.195,21.261,21.195,21.251,4443,0
+UPGD.US,D,20120816,000000,21.242,21.525,21.242,21.489,13383,0
+UPGD.US,D,20120817,000000,21.479,21.656,21.479,21.61,9481,0
+UPGD.US,D,20120820,000000,21.639,21.639,21.251,21.516,10089,0
+UPGD.US,D,20120821,000000,21.62,21.771,21.498,21.563,10502,0
+UPGD.US,D,20120822,000000,21.479,21.573,21.413,21.498,11730,0
+UPGD.US,D,20120823,000000,21.375,21.423,21.29,21.309,13903,0
+UPGD.US,D,20120824,000000,21.27,21.47,21.204,21.442,53542,0
+UPGD.US,D,20120827,000000,21.498,21.498,21.356,21.384,6324,0
+UPGD.US,D,20120828,000000,21.356,21.47,21.356,21.442,33180,0
+UPGD.US,D,20120829,000000,21.336,21.498,21.336,21.451,6143,0
+UPGD.US,D,20120830,000000,21.299,21.299,21.195,21.223,7900,0
+UPGD.US,D,20120831,000000,21.327,21.356,21.214,21.29,11625,0
+UPGD.US,D,20120904,000000,21.214,21.413,21.093,21.365,26848,0
+UPGD.US,D,20120905,000000,21.375,21.384,21.309,21.346,6814,0
+UPGD.US,D,20120906,000000,21.63,21.695,21.63,21.685,9034,0
+UPGD.US,D,20120907,000000,21.714,21.819,21.675,21.789,10418,0
+UPGD.US,D,20120910,000000,21.789,21.874,21.762,21.762,27178,0
+UPGD.US,D,20120911,000000,21.819,21.902,21.799,21.856,9768,0
+UPGD.US,D,20120912,000000,21.92,21.92,21.27,21.894,13240,0
+UPGD.US,D,20120913,000000,21.93,22.251,21.847,22.168,12862,0
+UPGD.US,D,20120914,000000,22.421,22.451,22.365,22.365,35444,0
+UPGD.US,D,20120917,000000,22.27,22.288,22.139,22.177,14531,0
+UPGD.US,D,20120918,000000,22.214,22.288,22.007,22.035,7450,0
+UPGD.US,D,20120919,000000,22.052,22.205,22.035,22.11,26454,0
+UPGD.US,D,20120920,000000,22.017,22.017,21.884,21.96,10666,0
+UPGD.US,D,20120921,000000,22.081,22.081,21.96,21.968,16610,0
+UPGD.US,D,20120924,000000,21.856,21.912,21.856,21.912,7576,0
+UPGD.US,D,20120925,000000,21.96,21.96,21.6,21.6,10009,0
+UPGD.US,D,20120926,000000,21.516,21.516,21.346,21.384,6353,0
+UPGD.US,D,20120927,000000,21.46,21.648,21.413,21.63,8120,0
+UPGD.US,D,20120928,000000,21.525,21.573,21.423,21.498,50019,0
+UPGD.US,D,20121001,000000,21.685,21.685,21.508,21.516,10835,0
+UPGD.US,D,20121002,000000,21.581,21.581,21.489,21.553,17269,0
+UPGD.US,D,20121003,000000,21.553,21.743,21.553,21.675,24260,0
+UPGD.US,D,20121004,000000,21.685,21.874,21.685,21.847,23675,0
+UPGD.US,D,20121005,000000,21.997,22.09,21.92,21.92,11642,0
+UPGD.US,D,20121008,000000,21.902,21.902,21.809,21.874,9771,0
+UPGD.US,D,20121009,000000,21.789,21.789,21.573,21.639,4285,0
+UPGD.US,D,20121010,000000,21.573,21.59,21.46,21.46,6010,0
+UPGD.US,D,20121011,000000,21.6,21.695,21.47,21.581,8408,0
+UPGD.US,D,20121012,000000,21.563,21.563,21.375,21.451,5419,0
+UPGD.US,D,20121015,000000,21.451,21.553,21.451,21.553,13273,0
+UPGD.US,D,20121016,000000,21.61,21.723,21.61,21.685,4536,0
+UPGD.US,D,20121017,000000,21.884,21.92,21.819,21.874,13984,0
+UPGD.US,D,20121018,000000,21.894,22.052,21.789,21.838,6133,0
+UPGD.US,D,20121019,000000,21.705,21.705,21.451,21.544,7078,0
+UPGD.US,D,20121022,000000,21.508,21.6,21.423,21.498,7519,0
+UPGD.US,D,20121023,000000,21.336,21.442,21.185,21.393,127308,0
+UPGD.US,D,20121024,000000,21.442,21.442,21.242,21.27,16210,0
+UPGD.US,D,20121025,000000,21.393,21.451,20.979,21.384,45832,0
+UPGD.US,D,20121026,000000,21.356,21.393,21.185,21.336,17370,0
+UPGD.US,D,20121031,000000,21.356,21.451,21.318,21.433,20270,0
+UPGD.US,D,20121101,000000,21.516,21.789,21.516,21.762,10160,0
+UPGD.US,D,20121102,000000,21.753,21.884,21.403,21.403,18357,0
+UPGD.US,D,20121105,000000,21.46,21.534,21.46,21.534,1695,0
+UPGD.US,D,20121106,000000,21.665,21.771,21.62,21.705,17874,0
+UPGD.US,D,20121107,000000,21.563,21.563,21.102,21.195,23486,0
+UPGD.US,D,20121108,000000,21.195,21.195,20.894,20.894,15405,0
+UPGD.US,D,20121109,000000,20.875,21.065,20.753,20.914,26905,0
+UPGD.US,D,20121112,000000,20.894,20.979,20.865,20.931,4740,0
+UPGD.US,D,20121113,000000,20.941,21.017,20.884,20.904,6603,0
+UPGD.US,D,20121114,000000,20.949,20.969,20.459,20.479,57312,0
+UPGD.US,D,20121115,000000,20.526,20.555,20.281,20.403,30071,0
+UPGD.US,D,20121116,000000,20.281,20.611,20.271,20.611,44543,0
+UPGD.US,D,20121119,000000,20.762,20.979,20.762,20.969,12695,0
+UPGD.US,D,20121120,000000,21.046,21.055,20.959,21.036,5997,0
+UPGD.US,D,20121121,000000,21.075,21.148,21.065,21.138,59952,0
+UPGD.US,D,20121123,000000,21.27,21.365,21.27,21.356,11187,0
+UPGD.US,D,20121126,000000,21.318,21.413,21.28,21.413,19437,0
+UPGD.US,D,20121127,000000,21.365,21.479,21.309,21.309,11792,0
+UPGD.US,D,20121128,000000,21.251,21.489,21.111,21.46,8213,0
+UPGD.US,D,20121129,000000,21.534,21.685,21.525,21.648,12596,0
+UPGD.US,D,20121130,000000,21.534,21.685,21.525,21.639,8522,0
+UPGD.US,D,20121203,000000,21.581,21.6,21.534,21.544,17775,0
+UPGD.US,D,20121204,000000,21.498,21.6,21.433,21.573,15917,0
+UPGD.US,D,20121205,000000,21.544,21.639,21.384,21.516,6997,0
+UPGD.US,D,20121206,000000,21.46,21.563,21.46,21.563,9578,0
+UPGD.US,D,20121207,000000,21.563,21.61,21.508,21.581,404671,0
+UPGD.US,D,20121210,000000,21.525,21.705,21.525,21.665,52277,0
+UPGD.US,D,20121211,000000,21.753,21.884,21.733,21.819,42713,0
+UPGD.US,D,20121212,000000,21.874,21.94,21.753,21.753,26581,0
+UPGD.US,D,20121213,000000,21.705,21.838,21.573,21.648,19115,0
+UPGD.US,D,20121214,000000,21.639,21.675,21.534,21.573,26333,0
+UPGD.US,D,20121217,000000,21.563,21.874,21.563,21.865,30829,0
+UPGD.US,D,20121218,000000,21.968,22.497,21.96,22.214,115141,0
+UPGD.US,D,20121219,000000,22.242,22.336,22.186,22.242,38466,0
+UPGD.US,D,20121220,000000,22.242,22.326,22.195,22.326,25774,0
+UPGD.US,D,20121221,000000,22.09,22.205,22.062,22.158,77474,0
+UPGD.US,D,20121224,000000,22.15,22.169,22.111,22.14,11088,0
+UPGD.US,D,20121226,000000,22.13,22.13,21.968,21.968,6810,0
+UPGD.US,D,20121227,000000,21.902,21.987,21.704,21.95,11948,0
+UPGD.US,D,20121228,000000,21.902,21.941,21.761,21.761,38659,0
+UPGD.US,D,20121231,000000,21.732,22.262,21.722,22.206,31658,0
+UPGD.US,D,20130102,000000,22.707,22.858,22.611,22.858,24073,0
+UPGD.US,D,20130103,000000,22.81,22.982,22.783,22.84,10252,0
+UPGD.US,D,20130104,000000,22.898,23.047,22.791,23.038,25233,0
+UPGD.US,D,20130107,000000,23.009,23.038,22.898,22.973,18145,0
+UPGD.US,D,20130108,000000,22.888,22.898,22.801,22.878,16636,0
+UPGD.US,D,20130109,000000,22.954,23.038,22.944,23.018,19116,0
+UPGD.US,D,20130110,000000,23.065,23.121,23,23.095,17950,0
+UPGD.US,D,20130111,000000,23.085,23.131,23.047,23.114,17248,0
+UPGD.US,D,20130114,000000,23.095,23.161,23.056,23.151,20451,0
+UPGD.US,D,20130115,000000,23.047,23.256,23.047,23.256,15188,0
+UPGD.US,D,20130116,000000,23.209,23.276,23.151,23.247,19532,0
+UPGD.US,D,20130117,000000,23.407,23.473,23.35,23.445,12312,0
+UPGD.US,D,20130118,000000,23.435,23.454,23.331,23.435,27276,0
+UPGD.US,D,20130122,000000,23.407,23.653,23.378,23.607,25005,0
+UPGD.US,D,20130123,000000,23.387,23.635,23.387,23.587,40944,0
+UPGD.US,D,20130124,000000,23.644,23.814,23.625,23.68,20472,0
+UPGD.US,D,20130125,000000,23.71,23.814,23.644,23.729,23193,0
+UPGD.US,D,20130128,000000,23.756,23.824,23.7,23.776,7476,0
+UPGD.US,D,20130129,000000,23.738,23.795,23.729,23.776,10798,0
+UPGD.US,D,20130130,000000,23.616,23.738,23.548,23.616,11643,0
+UPGD.US,D,20130131,000000,23.597,23.795,23.597,23.756,16577,0
+UPGD.US,D,20130201,000000,23.88,23.965,23.824,23.947,21277,0
+UPGD.US,D,20130204,000000,23.824,23.824,23.587,23.587,17046,0
+UPGD.US,D,20130205,000000,23.635,23.89,23.635,23.766,19659,0
+UPGD.US,D,20130206,000000,23.672,23.814,23.672,23.804,11381,0
+UPGD.US,D,20130207,000000,23.899,23.899,23.616,23.804,10481,0
+UPGD.US,D,20130208,000000,23.756,23.956,23.756,23.956,30814,0
+UPGD.US,D,20130211,000000,23.88,23.947,23.844,23.937,36259,0
+UPGD.US,D,20130212,000000,23.899,23.985,23.87,23.947,9934,0
+UPGD.US,D,20130213,000000,24.003,24.013,23.927,23.975,22119,0
+UPGD.US,D,20130214,000000,23.993,24.116,23.993,24.059,17832,0
+UPGD.US,D,20130215,000000,24.145,24.155,24.033,24.05,20663,0
+UPGD.US,D,20130219,000000,24.042,24.258,24.042,24.258,9910,0
+UPGD.US,D,20130220,000000,24.24,24.24,23.88,23.88,17127,0
+UPGD.US,D,20130221,000000,23.766,23.766,23.52,23.653,8466,0
+UPGD.US,D,20130222,000000,23.776,23.909,23.756,23.909,8707,0
+UPGD.US,D,20130225,000000,23.985,24.042,23.445,23.445,11847,0
+UPGD.US,D,20130226,000000,23.587,23.616,23.397,23.607,16237,0
+UPGD.US,D,20130227,000000,23.578,23.89,23.578,23.844,10724,0
+UPGD.US,D,20130228,000000,23.824,23.975,23.824,23.844,7597,0
+UPGD.US,D,20130301,000000,23.7,23.89,23.587,23.861,12424,0
+UPGD.US,D,20130304,000000,23.785,23.965,23.756,23.965,16912,0
+UPGD.US,D,20130305,000000,24.125,24.24,24.059,24.182,22263,0
+UPGD.US,D,20130306,000000,24.268,24.277,24.24,24.268,5911,0
+UPGD.US,D,20130307,000000,24.335,24.42,24.335,24.42,8063,0
+UPGD.US,D,20130308,000000,24.532,24.647,24.532,24.647,8876,0
+UPGD.US,D,20130311,000000,24.608,24.733,24.608,24.656,14750,0
+UPGD.US,D,20130312,000000,24.618,24.686,24.542,24.571,15387,0
+UPGD.US,D,20130313,000000,24.542,24.751,24.542,24.714,9196,0
+UPGD.US,D,20130314,000000,24.807,24.901,24.807,24.901,13027,0
+UPGD.US,D,20130315,000000,24.94,24.94,24.836,24.845,8340,0
+UPGD.US,D,20130318,000000,24.686,24.854,24.581,24.723,18841,0
+UPGD.US,D,20130319,000000,24.816,24.845,24.581,24.656,10716,0
+UPGD.US,D,20130320,000000,24.883,24.958,24.874,24.948,9593,0
+UPGD.US,D,20130321,000000,24.893,24.893,24.733,24.742,7016,0
+UPGD.US,D,20130322,000000,24.874,24.911,24.836,24.864,9518,0
+UPGD.US,D,20130325,000000,24.883,24.958,24.769,24.864,18766,0
+UPGD.US,D,20130326,000000,25.005,25.005,24.883,25.005,9071,0
+UPGD.US,D,20130327,000000,24.854,25.063,24.845,25.053,13481,0
+UPGD.US,D,20130328,000000,25.044,25.167,25.034,25.167,21868,0
+UPGD.US,D,20130401,000000,25.053,25.137,24.769,24.826,9295,0
+UPGD.US,D,20130402,000000,25.005,25.063,24.807,24.826,17683,0
+UPGD.US,D,20130403,000000,24.751,24.751,24.42,24.466,11629,0
+UPGD.US,D,20130404,000000,24.552,24.588,24.466,24.588,10808,0
+UPGD.US,D,20130405,000000,24.475,24.532,24.22,24.522,640331,0
+UPGD.US,D,20130408,000000,24.522,24.704,24.466,24.686,53068,0
+UPGD.US,D,20130409,000000,24.761,24.788,24.656,24.676,13354,0
+UPGD.US,D,20130410,000000,24.797,25.063,24.751,25.063,10313,0
+UPGD.US,D,20130411,000000,25.072,25.129,25.024,25.063,25727,0
+UPGD.US,D,20130412,000000,24.958,25.024,24.874,24.997,16816,0
+UPGD.US,D,20130415,000000,24.733,24.733,24.24,24.287,10068,0
+UPGD.US,D,20130416,000000,24.42,24.676,24.42,24.666,20527,0
+UPGD.US,D,20130417,000000,24.374,24.374,24.174,24.277,13102,0
+UPGD.US,D,20130418,000000,24.24,24.297,24.033,24.088,12669,0
+UPGD.US,D,20130419,000000,24.023,24.287,24.023,24.287,6719,0
+UPGD.US,D,20130422,000000,24.23,24.448,24.23,24.365,7570,0
+UPGD.US,D,20130423,000000,24.618,24.723,24.618,24.723,7173,0
+UPGD.US,D,20130424,000000,24.627,24.714,24.627,24.666,11253,0
+UPGD.US,D,20130425,000000,24.874,25.092,24.788,25.034,8125,0
+UPGD.US,D,20130426,000000,24.948,24.997,24.883,24.968,7391,0
+UPGD.US,D,20130429,000000,24.958,25.111,24.958,25.053,6390,0
+UPGD.US,D,20130430,000000,25.082,25.177,25.072,25.177,7711,0
+UPGD.US,D,20130501,000000,25.137,25.147,24.816,24.816,10805,0
+UPGD.US,D,20130502,000000,24.978,25.195,24.978,25.186,7041,0
+UPGD.US,D,20130503,000000,25.336,25.611,25.336,25.517,8885,0
+UPGD.US,D,20130506,000000,25.545,25.744,25.545,25.706,24908,0
+UPGD.US,D,20130507,000000,25.725,25.875,25.706,25.865,44132,0
+UPGD.US,D,20130508,000000,25.831,25.951,25.831,25.894,19787,0
+UPGD.US,D,20130509,000000,25.951,26.065,25.904,25.96,12430,0
+UPGD.US,D,20130510,000000,25.97,26.123,25.96,26.123,8165,0
+UPGD.US,D,20130513,000000,26.065,26.133,26.018,26.018,20491,0
+UPGD.US,D,20130514,000000,26.047,26.339,26.047,26.33,9625,0
+UPGD.US,D,20130515,000000,26.339,26.521,26.33,26.424,9349,0
+UPGD.US,D,20130516,000000,26.424,26.511,26.32,26.368,18601,0
+UPGD.US,D,20130517,000000,26.481,26.587,26.462,26.587,10619,0
+UPGD.US,D,20130520,000000,26.549,26.699,26.539,26.578,18632,0
+UPGD.US,D,20130521,000000,26.559,26.672,26.539,26.634,7140,0
+UPGD.US,D,20130522,000000,26.822,26.822,26.065,26.104,15047,0
+UPGD.US,D,20130523,000000,25.999,26.255,25.849,26.18,21239,0
+UPGD.US,D,20130524,000000,26.133,26.217,25.943,26.18,7822,0
+UPGD.US,D,20130528,000000,26.414,26.662,26.303,26.434,21286,0
+UPGD.US,D,20130529,000000,26.359,26.414,26.17,26.303,13227,0
+UPGD.US,D,20130530,000000,26.406,26.604,26.406,26.491,42293,0
+UPGD.US,D,20130531,000000,26.424,26.539,26.18,26.18,13060,0
+UPGD.US,D,20130603,000000,26.065,26.227,25.933,26.227,11793,0
+UPGD.US,D,20130604,000000,26.414,26.414,26.047,26.189,9639,0
+UPGD.US,D,20130605,000000,26.16,26.16,25.885,25.894,18594,0
+UPGD.US,D,20130606,000000,25.894,26.189,25.865,26.189,38650,0
+UPGD.US,D,20130607,000000,26.236,26.559,26.236,26.559,64116,0
+UPGD.US,D,20130610,000000,26.559,26.672,26.491,26.672,7676,0
+UPGD.US,D,20130611,000000,26.414,26.549,26.264,26.378,29085,0
+UPGD.US,D,20130612,000000,26.481,26.481,26.094,26.16,6692,0
+UPGD.US,D,20130613,000000,26.055,26.501,26.055,26.501,18695,0
+UPGD.US,D,20130614,000000,26.569,26.578,26.283,26.368,9450,0
+UPGD.US,D,20130617,000000,26.578,26.604,26.368,26.501,5189,0
+UPGD.US,D,20130618,000000,26.672,26.812,26.653,26.776,14107,0
+UPGD.US,D,20130619,000000,26.727,26.802,26.491,26.539,11809,0
+UPGD.US,D,20130620,000000,26.273,26.283,25.849,25.923,24072,0
+UPGD.US,D,20130621,000000,25.914,26.028,25.754,25.933,22611,0
+UPGD.US,D,20130624,000000,25.754,25.764,25.356,25.639,30682,0
+UPGD.US,D,20130625,000000,25.904,26.133,25.849,26.009,37902,0
+UPGD.US,D,20130626,000000,26.133,26.32,26.084,26.17,28088,0
+UPGD.US,D,20130627,000000,26.283,26.634,26.283,26.614,114668,0
+UPGD.US,D,20130628,000000,26.594,26.757,26.539,26.757,7232,0
+UPGD.US,D,20130701,000000,26.718,27.021,26.718,26.832,47117,0
+UPGD.US,D,20130702,000000,26.851,26.918,26.569,26.682,9745,0
+UPGD.US,D,20130703,000000,26.614,26.757,26.594,26.682,17322,0
+UPGD.US,D,20130705,000000,26.89,27.05,26.727,27.05,33576,0
+UPGD.US,D,20130708,000000,27.173,27.24,27.144,27.192,30584,0
+UPGD.US,D,20130709,000000,27.684,27.684,27.221,27.371,267622,0
+UPGD.US,D,20130710,000000,27.371,27.466,27.267,27.41,109657,0
+UPGD.US,D,20130711,000000,28.045,28.045,27.599,27.74,95887,0
+UPGD.US,D,20130712,000000,27.835,27.901,27.796,27.871,24632,0
+UPGD.US,D,20130715,000000,27.703,27.987,27.703,27.929,39476,0
+UPGD.US,D,20130716,000000,27.92,27.939,27.749,27.835,39124,0
+UPGD.US,D,20130717,000000,27.684,27.968,27.684,27.901,125564,0
+UPGD.US,D,20130718,000000,27.911,28.156,27.911,28.1,69567,0
+UPGD.US,D,20130719,000000,28.081,28.081,27.929,28.071,54102,0
+UPGD.US,D,20130722,000000,28.035,28.175,28.035,28.166,33209,0
+UPGD.US,D,20130723,000000,28.204,28.204,28.035,28.09,15401,0
+UPGD.US,D,20130724,000000,28.025,28.025,27.835,27.911,50296,0
+UPGD.US,D,20130725,000000,27.891,28.148,27.891,28.148,19120,0
+UPGD.US,D,20130726,000000,27.958,28.053,27.891,28.045,17189,0
+UPGD.US,D,20130729,000000,27.996,27.996,27.796,27.901,11802,0
+UPGD.US,D,20130730,000000,27.939,28.053,27.901,28.016,17195,0
+UPGD.US,D,20130731,000000,28.1,28.299,28.09,28.241,10306,0
+UPGD.US,D,20130801,000000,28.478,28.602,28.45,28.564,19652,0
+UPGD.US,D,20130802,000000,28.525,28.62,28.459,28.573,12908,0
+UPGD.US,D,20130805,000000,28.554,28.677,28.535,28.649,17235,0
+UPGD.US,D,20130806,000000,28.649,28.724,28.327,28.383,13866,0
+UPGD.US,D,20130807,000000,28.166,28.347,28.128,28.194,24558,0
+UPGD.US,D,20130808,000000,28.279,28.327,28.204,28.318,14484,0
+UPGD.US,D,20130809,000000,28.279,28.383,28.156,28.269,15000,0
+UPGD.US,D,20130812,000000,28.299,28.357,28.259,28.318,5646,0
+UPGD.US,D,20130813,000000,28.383,28.383,28.194,28.374,13243,0
+UPGD.US,D,20130814,000000,28.392,28.402,28.241,28.251,23588,0
+UPGD.US,D,20130815,000000,28.1,28.204,27.74,27.825,17726,0
+UPGD.US,D,20130816,000000,27.825,27.901,27.684,27.787,9142,0
+UPGD.US,D,20130819,000000,27.769,27.835,27.505,27.505,23845,0
+UPGD.US,D,20130820,000000,27.522,27.92,27.522,27.881,17307,0
+UPGD.US,D,20130821,000000,27.806,28.053,27.73,28.016,9724,0
+UPGD.US,D,20130822,000000,27.844,28.214,27.844,28.1,21185,0
+UPGD.US,D,20130823,000000,28.185,28.194,28.061,28.185,17578,0
+UPGD.US,D,20130826,000000,28.156,28.337,28.156,28.223,13061,0
+UPGD.US,D,20130827,000000,27.987,27.987,27.57,27.57,10777,0
+UPGD.US,D,20130828,000000,27.437,27.74,27.437,27.674,97105,0
+UPGD.US,D,20130829,000000,27.57,27.948,27.57,27.844,23408,0
+UPGD.US,D,20130830,000000,27.806,27.806,27.505,27.514,11776,0
+UPGD.US,D,20130903,000000,27.769,27.92,27.505,27.505,6406,0
+UPGD.US,D,20130904,000000,27.825,28.006,27.825,27.968,13604,0
+UPGD.US,D,20130905,000000,28.016,28.185,28.016,28.166,11846,0
+UPGD.US,D,20130906,000000,27.911,28.308,27.854,28.204,32902,0
+UPGD.US,D,20130909,000000,28.233,28.545,28.233,28.517,27323,0
+UPGD.US,D,20130910,000000,28.695,29.075,28.63,28.923,63118,0
+UPGD.US,D,20130911,000000,28.914,29.017,28.828,28.989,66579,0
+UPGD.US,D,20130912,000000,28.894,28.989,28.781,28.781,26064,0
+UPGD.US,D,20130913,000000,28.799,28.848,28.668,28.818,28526,0
+UPGD.US,D,20130916,000000,29.396,29.396,28.885,28.904,33966,0
+UPGD.US,D,20130917,000000,28.932,29.225,28.904,29.122,20817,0
+UPGD.US,D,20130918,000000,29.065,29.463,28.914,29.348,45449,0
+UPGD.US,D,20130919,000000,29.454,29.482,29.141,29.215,42013,0
+UPGD.US,D,20130920,000000,29.282,29.32,29.037,29.085,32828,0
+UPGD.US,D,20130923,000000,29.027,29.027,28.583,28.904,25150,0
+UPGD.US,D,20130924,000000,28.904,29.197,28.838,29.007,17814,0
+UPGD.US,D,20130925,000000,29.007,29.169,28.904,29.027,28272,0
+UPGD.US,D,20130926,000000,29.085,29.215,29.027,29.095,25724,0
+UPGD.US,D,20130927,000000,29.027,29.113,28.97,28.97,26113,0
+UPGD.US,D,20130930,000000,28.743,29.113,28.658,29.056,38190,0
+UPGD.US,D,20131001,000000,29.065,29.358,29.056,29.338,125992,0
+UPGD.US,D,20131002,000000,29.151,29.311,29.104,29.272,95079,0
+UPGD.US,D,20131003,000000,29.235,29.235,28.808,29.037,75258,0
+UPGD.US,D,20131004,000000,29.095,29.32,29.037,29.272,24837,0
+UPGD.US,D,20131007,000000,29.113,29.141,28.951,28.951,25905,0
+UPGD.US,D,20131008,000000,28.904,28.941,28.44,28.44,25853,0
+UPGD.US,D,20131009,000000,28.44,28.45,28.148,28.357,341062,0
+UPGD.US,D,20131010,000000,28.583,28.98,28.583,28.951,43713,0
+UPGD.US,D,20131011,000000,28.857,29.311,28.857,29.311,118377,0
+UPGD.US,D,20131014,000000,29.179,29.454,29.113,29.454,44863,0
+UPGD.US,D,20131015,000000,29.425,29.425,29.169,29.169,46626,0
+UPGD.US,D,20131016,000000,29.444,29.615,29.406,29.595,47191,0
+UPGD.US,D,20131017,000000,29.557,29.85,29.415,29.85,70072,0
+UPGD.US,D,20131018,000000,29.954,30.106,29.897,30.086,38673,0
+UPGD.US,D,20131021,000000,30.134,30.162,29.945,30.106,99138,0
+UPGD.US,D,20131022,000000,30.182,30.398,30.002,30.086,72158,0
+UPGD.US,D,20131023,000000,30.011,30.011,29.803,29.917,77590,0
+UPGD.US,D,20131024,000000,30.002,30.115,29.917,30.076,84330,0
+UPGD.US,D,20131025,000000,30.152,30.162,29.964,30.031,50099,0
+UPGD.US,D,20131028,000000,30.142,30.152,29.935,30.021,38143,0
+UPGD.US,D,20131029,000000,30.115,30.209,30.04,30.162,34578,0
+UPGD.US,D,20131030,000000,30.142,30.152,29.746,29.907,83711,0
+UPGD.US,D,20131031,000000,29.954,29.984,29.746,29.84,26700,0
+UPGD.US,D,20131101,000000,29.85,29.897,29.527,29.718,49671,0
+UPGD.US,D,20131104,000000,29.718,29.917,29.699,29.879,46386,0
+UPGD.US,D,20131105,000000,29.803,29.84,29.641,29.774,45216,0
+UPGD.US,D,20131106,000000,29.813,29.85,29.651,29.726,46205,0
+UPGD.US,D,20131107,000000,29.897,29.897,29.311,29.329,47946,0
+UPGD.US,D,20131108,000000,29.311,29.726,29.311,29.651,92225,0
+UPGD.US,D,20131111,000000,29.651,29.793,29.651,29.765,45158,0
+UPGD.US,D,20131112,000000,29.736,29.803,29.67,29.803,18727,0
+UPGD.US,D,20131113,000000,29.624,30.086,29.624,29.984,82181,0
+UPGD.US,D,20131114,000000,30.049,30.172,29.954,30.172,32976,0
+UPGD.US,D,20131115,000000,30.199,30.37,30.172,30.361,37323,0
+UPGD.US,D,20131118,000000,30.305,30.342,29.984,30.031,28099,0
+UPGD.US,D,20131119,000000,30.002,30.067,29.69,29.813,23592,0
+UPGD.US,D,20131120,000000,29.859,29.974,29.699,29.736,37205,0
+UPGD.US,D,20131121,000000,30.049,30.219,30.031,30.219,12717,0
+UPGD.US,D,20131122,000000,30.199,30.315,30.106,30.305,29848,0
+UPGD.US,D,20131125,000000,30.315,30.418,30.209,30.265,21486,0
+UPGD.US,D,20131126,000000,30.408,30.615,30.324,30.58,25698,0
+UPGD.US,D,20131127,000000,30.597,30.739,30.504,30.739,30001,0
+UPGD.US,D,20131129,000000,30.769,30.844,30.749,30.749,18291,0
+UPGD.US,D,20131202,000000,30.749,30.749,30.447,30.464,67651,0
+UPGD.US,D,20131203,000000,30.428,30.551,30.295,30.398,35457,0
+UPGD.US,D,20131204,000000,30.324,30.561,30.076,30.39,20001,0
+UPGD.US,D,20131205,000000,30.295,30.532,30.295,30.494,22856,0
+UPGD.US,D,20131206,000000,30.711,30.844,30.654,30.749,131702,0
+UPGD.US,D,20131209,000000,30.825,30.938,30.702,30.815,113407,0
+UPGD.US,D,20131210,000000,30.702,30.958,30.702,30.796,141040,0
+UPGD.US,D,20131211,000000,30.654,30.825,30.285,30.342,75730,0
+UPGD.US,D,20131212,000000,30.342,30.447,30.239,30.247,123072,0
+UPGD.US,D,20131213,000000,30.418,30.514,30.275,30.428,289052,0
+UPGD.US,D,20131216,000000,30.73,30.815,30.635,30.815,113516,0
+UPGD.US,D,20131217,000000,30.787,30.787,30.561,30.73,204683,0
+UPGD.US,D,20131218,000000,30.588,31.043,30.514,30.977,152308,0
+UPGD.US,D,20131219,000000,30.938,30.994,30.844,30.9,62199,0
+UPGD.US,D,20131220,000000,30.967,31.278,30.967,31.278,102980,0
+UPGD.US,D,20131223,000000,31.402,31.582,31.393,31.582,60209,0
+UPGD.US,D,20131224,000000,31.689,31.709,31.585,31.622,40309,0
+UPGD.US,D,20131226,000000,31.735,31.785,31.651,31.689,42729,0
+UPGD.US,D,20131227,000000,31.993,31.993,31.594,31.641,51488,0
+UPGD.US,D,20131230,000000,31.622,31.765,31.612,31.717,42078,0
+UPGD.US,D,20131231,000000,31.832,32.058,31.793,31.832,65139,0
+UPGD.US,D,20140102,000000,31.85,31.85,31.386,31.527,98236,0
+UPGD.US,D,20140103,000000,31.575,31.679,31.48,31.679,44520,0
+UPGD.US,D,20140106,000000,31.669,31.669,31.309,31.366,17269,0
+UPGD.US,D,20140107,000000,31.462,31.765,31.462,31.735,237220,0
+UPGD.US,D,20140108,000000,31.803,31.917,31.689,31.917,29496,0
+UPGD.US,D,20140109,000000,31.879,31.975,31.612,31.775,45904,0
+UPGD.US,D,20140110,000000,31.841,31.925,31.699,31.908,69074,0
+UPGD.US,D,20140113,000000,31.917,31.917,31.328,31.462,118510,0
+UPGD.US,D,20140114,000000,31.585,31.869,31.535,31.85,57143,0
+UPGD.US,D,20140115,000000,31.908,32.097,31.908,32.087,75053,0
+UPGD.US,D,20140116,000000,32.077,32.296,31.889,32.077,127555,0
+UPGD.US,D,20140117,000000,32.116,32.125,31.975,31.984,89134,0
+UPGD.US,D,20140121,000000,32.202,32.372,31.993,32.116,87090,0
+UPGD.US,D,20140122,000000,32.221,32.458,32.144,32.258,107537,0
+UPGD.US,D,20140123,000000,32.154,32.164,31.841,31.993,54882,0
+UPGD.US,D,20140124,000000,31.803,31.803,31.138,31.253,134171,0
+UPGD.US,D,20140127,000000,31.194,31.262,30.682,30.892,108262,0
+UPGD.US,D,20140128,000000,30.949,31.262,30.949,31.204,115065,0
+UPGD.US,D,20140129,000000,31.015,31.119,30.749,30.911,62385,0
+UPGD.US,D,20140130,000000,31.1,31.386,31.024,31.214,54528,0
+UPGD.US,D,20140131,000000,30.721,31.204,30.721,31.005,89072,0
+UPGD.US,D,20140203,000000,31.166,31.166,30.047,30.094,59740,0
+UPGD.US,D,20140204,000000,30.189,30.427,30.018,30.331,68112,0
+UPGD.US,D,20140205,000000,30.263,30.273,29.914,30.207,41596,0
+UPGD.US,D,20140206,000000,30.283,30.615,30.283,30.579,28363,0
+UPGD.US,D,20140207,000000,30.844,30.901,30.55,30.901,21781,0
+UPGD.US,D,20140210,000000,30.892,30.892,30.711,30.892,44457,0
+UPGD.US,D,20140211,000000,30.949,31.299,30.949,31.204,44421,0
+UPGD.US,D,20140212,000000,31.346,31.453,31.233,31.328,53540,0
+UPGD.US,D,20140213,000000,31.166,31.594,30.968,31.594,47968,0
+UPGD.US,D,20140214,000000,31.575,31.785,31.47,31.709,66604,0
+UPGD.US,D,20140218,000000,31.793,31.889,31.622,31.869,74661,0
+UPGD.US,D,20140219,000000,31.803,31.879,31.527,31.535,55770,0
+UPGD.US,D,20140220,000000,31.689,31.925,31.612,31.917,25758,0
+UPGD.US,D,20140221,000000,31.945,32.077,31.925,32.058,47818,0
+UPGD.US,D,20140224,000000,32.087,32.345,32.087,32.202,36922,0
+UPGD.US,D,20140225,000000,32.202,32.202,31.975,32.049,63993,0
+UPGD.US,D,20140226,000000,32.125,32.401,32.116,32.267,58695,0
+UPGD.US,D,20140227,000000,32.277,32.449,32.154,32.449,30477,0
+UPGD.US,D,20140228,000000,32.505,32.715,32.316,32.485,119047,0
+UPGD.US,D,20140303,000000,34.081,34.584,32.087,32.345,45677,0
+UPGD.US,D,20140304,000000,33.351,33.351,32.808,32.997,40020,0
+UPGD.US,D,20140305,000000,32.961,33.017,32.838,32.98,46986,0
+UPGD.US,D,20140306,000000,33.075,33.103,32.989,33.056,17904,0
+UPGD.US,D,20140307,000000,33.171,33.179,32.895,33.047,24918,0
+UPGD.US,D,20140310,000000,32.989,32.997,32.762,32.971,70762,0
+UPGD.US,D,20140311,000000,32.952,33.113,32.6,32.685,82377,0
+UPGD.US,D,20140312,000000,32.524,32.838,32.42,32.838,30471,0
+UPGD.US,D,20140313,000000,32.971,33.197,32.287,32.411,28887,0
+UPGD.US,D,20140314,000000,32.277,32.6,32.277,32.477,37716,0
+UPGD.US,D,20140317,000000,32.752,32.799,32.619,32.675,11585,0
+UPGD.US,D,20140318,000000,32.628,32.997,32.628,32.989,54258,0
+UPGD.US,D,20140319,000000,32.942,33.065,32.658,32.808,28702,0
+UPGD.US,D,20140320,000000,32.808,32.98,32.675,32.961,60103,0
+UPGD.US,D,20140321,000000,33.017,33.473,32.818,32.866,36882,0
+UPGD.US,D,20140324,000000,32.875,32.885,32.316,32.648,55430,0
+UPGD.US,D,20140325,000000,32.762,32.915,32.458,32.685,41946,0
+UPGD.US,D,20140326,000000,32.952,32.952,32.097,32.183,27493,0
+UPGD.US,D,20140327,000000,32.183,32.202,31.859,31.945,61441,0
+UPGD.US,D,20140328,000000,32.106,32.449,32.106,32.154,29165,0
+UPGD.US,D,20140331,000000,32.458,32.685,32.382,32.638,23103,0
+UPGD.US,D,20140401,000000,32.808,33.027,32.695,32.997,58803,0
+UPGD.US,D,20140402,000000,33.007,33.161,32.98,33.103,43480,0
+UPGD.US,D,20140403,000000,33.188,33.197,32.799,32.838,54725,0
+UPGD.US,D,20140404,000000,33.047,33.065,32.154,32.239,80813,0
+UPGD.US,D,20140407,000000,32.249,32.249,31.527,31.632,36906,0
+UPGD.US,D,20140408,000000,31.669,31.917,31.443,31.813,23012,0
+UPGD.US,D,20140409,000000,31.898,32.258,31.879,32.258,37470,0
+UPGD.US,D,20140410,000000,32.202,32.202,31.299,31.413,85746,0
+UPGD.US,D,20140411,000000,31.157,31.395,30.901,30.92,57201,0
+UPGD.US,D,20140414,000000,31.223,31.413,30.863,31.157,48117,0
+UPGD.US,D,20140415,000000,31.319,31.346,30.739,31.204,238588,0
+UPGD.US,D,20140416,000000,31.413,31.594,31.28,31.585,99884,0
+UPGD.US,D,20140417,000000,31.575,31.85,31.519,31.775,33881,0
+UPGD.US,D,20140421,000000,32.106,32.106,31.709,32.002,23386,0
+UPGD.US,D,20140422,000000,32.106,32.362,32.106,32.267,39504,0
+UPGD.US,D,20140423,000000,32.335,32.345,32.077,32.134,51364,0
+UPGD.US,D,20140424,000000,32.202,32.325,31.869,32.021,39334,0
+UPGD.US,D,20140425,000000,31.975,31.975,31.443,31.49,18317,0
+UPGD.US,D,20140428,000000,31.366,31.622,30.892,31.28,54209,0
+UPGD.US,D,20140429,000000,31.423,31.433,31.28,31.395,77460,0
+UPGD.US,D,20140430,000000,31.309,31.5,31.148,31.48,26348,0
+UPGD.US,D,20140501,000000,31.545,31.755,31.346,31.585,27552,0
+UPGD.US,D,20140502,000000,31.679,31.925,31.641,31.699,25750,0
+UPGD.US,D,20140505,000000,31.659,31.659,31.366,31.641,16532,0
+UPGD.US,D,20140506,000000,31.47,31.641,31.157,31.157,23460,0
+UPGD.US,D,20140507,000000,31.29,31.29,30.892,31.128,131103,0
+UPGD.US,D,20140508,000000,31.024,31.356,30.825,30.949,23510,0
+UPGD.US,D,20140509,000000,31.166,31.166,30.739,31.005,33005,0
+UPGD.US,D,20140512,000000,31.119,31.669,31.109,31.659,36787,0
+UPGD.US,D,20140513,000000,31.641,31.669,31.433,31.462,31663,0
+UPGD.US,D,20140514,000000,31.328,31.423,31.044,31.072,48079,0
+UPGD.US,D,20140515,000000,30.854,31.044,30.569,30.892,32225,0
+UPGD.US,D,20140516,000000,30.805,30.995,30.682,30.986,35801,0
+UPGD.US,D,20140519,000000,31.024,31.346,30.968,31.346,17376,0
+UPGD.US,D,20140520,000000,31.328,31.328,30.901,31.1,21759,0
+UPGD.US,D,20140521,000000,31.128,31.328,31.044,31.309,14711,0
+UPGD.US,D,20140522,000000,31.328,31.641,31.328,31.594,17532,0
+UPGD.US,D,20140523,000000,31.622,31.832,31.594,31.822,36753,0
+UPGD.US,D,20140527,000000,31.993,32.267,31.945,32.192,22123,0
+UPGD.US,D,20140528,000000,32.125,32.277,32.002,32.144,21823,0
+UPGD.US,D,20140529,000000,32.202,32.221,32.144,32.202,12403,0
+UPGD.US,D,20140530,000000,32.267,32.267,31.955,32.106,24739,0
+UPGD.US,D,20140602,000000,32.211,32.211,31.822,31.975,24275,0
+UPGD.US,D,20140603,000000,31.879,31.975,31.755,31.869,39505,0
+UPGD.US,D,20140604,000000,31.859,32.087,31.725,32.039,77635,0
+UPGD.US,D,20140605,000000,32.173,32.524,31.993,32.458,23574,0
+UPGD.US,D,20140606,000000,32.619,32.799,32.619,32.742,22330,0
+UPGD.US,D,20140609,000000,32.752,33.122,32.675,33.017,37527,0
+UPGD.US,D,20140610,000000,32.997,33.027,32.848,32.989,52837,0
+UPGD.US,D,20140611,000000,32.866,32.961,32.848,32.915,27243,0
+UPGD.US,D,20140612,000000,33.207,33.217,32.581,32.658,13180,0
+UPGD.US,D,20140613,000000,32.6,32.715,32.477,32.675,15587,0
+UPGD.US,D,20140616,000000,32.724,32.866,32.638,32.828,22602,0
+UPGD.US,D,20140617,000000,32.866,33.141,32.742,33.093,57025,0
+UPGD.US,D,20140618,000000,33.103,33.304,33.017,33.275,47923,0
+UPGD.US,D,20140619,000000,33.322,33.379,33.188,33.379,18645,0
+UPGD.US,D,20140620,000000,33.397,33.473,33.294,33.435,26141,0
+UPGD.US,D,20140623,000000,33.493,33.493,33.341,33.36,28439,0
+UPGD.US,D,20140624,000000,33.341,33.635,33.161,33.179,35795,0
+UPGD.US,D,20140625,000000,32.905,33.341,32.905,33.341,12003,0
+UPGD.US,D,20140626,000000,33.285,33.294,33.075,33.294,13851,0
+UPGD.US,D,20140627,000000,33.197,33.407,33.171,33.304,33943,0
+UPGD.US,D,20140630,000000,33.454,33.559,33.36,33.549,16291,0
+UPGD.US,D,20140701,000000,33.559,34.024,33.483,33.806,22094,0
+UPGD.US,D,20140702,000000,33.873,33.91,33.683,33.702,20541,0
+UPGD.US,D,20140703,000000,33.797,34.024,33.797,34.024,6287,0
+UPGD.US,D,20140707,000000,33.987,33.987,33.483,33.493,76556,0
+UPGD.US,D,20140708,000000,33.606,33.606,32.848,33.017,762651,0
+UPGD.US,D,20140709,000000,33.113,33.227,33.037,33.197,16003,0
+UPGD.US,D,20140710,000000,32.771,33.113,32.534,32.952,32485,0
+UPGD.US,D,20140711,000000,32.875,32.961,32.799,32.915,9738,0
+UPGD.US,D,20140714,000000,33.122,33.227,33.083,33.113,17399,0
+UPGD.US,D,20140715,000000,33.151,33.197,32.915,32.952,35975,0
+UPGD.US,D,20140716,000000,33.122,33.122,32.915,32.961,30569,0
+UPGD.US,D,20140717,000000,33.017,33.037,32.458,32.495,750907,0
+UPGD.US,D,20140718,000000,32.685,32.98,32.6,32.933,9699,0
+UPGD.US,D,20140721,000000,32.885,32.933,32.781,32.905,10414,0
+UPGD.US,D,20140722,000000,33.093,33.227,33.093,33.141,101233,0
+UPGD.US,D,20140723,000000,33.113,33.197,32.98,33.093,32139,0
+UPGD.US,D,20140724,000000,33.141,33.312,33.037,33.103,10032,0
+UPGD.US,D,20140725,000000,32.952,32.952,32.658,32.724,10892,0
+UPGD.US,D,20140728,000000,32.724,32.724,32.44,32.591,12840,0
+UPGD.US,D,20140729,000000,32.572,32.808,32.572,32.638,58577,0
+UPGD.US,D,20140730,000000,32.695,32.828,32.638,32.791,20919,0
+UPGD.US,D,20140731,000000,32.572,32.6,32.106,32.116,85278,0
+UPGD.US,D,20140801,000000,32.23,32.23,31.745,31.975,34418,0
+UPGD.US,D,20140804,000000,32.011,32.258,31.898,32.183,18300,0
+UPGD.US,D,20140805,000000,31.612,32.249,31.575,31.935,54029,0
+UPGD.US,D,20140806,000000,31.755,32.192,31.755,32.021,23978,0
+UPGD.US,D,20140807,000000,32.077,32.192,31.793,31.841,26649,0
+UPGD.US,D,20140808,000000,31.965,32.221,31.85,32.221,25755,0
+UPGD.US,D,20140811,000000,32.382,32.648,32.306,32.485,25234,0
+UPGD.US,D,20140812,000000,32.458,32.467,32.183,32.267,9626,0
+UPGD.US,D,20140813,000000,32.467,32.515,32.354,32.467,12864,0
+UPGD.US,D,20140814,000000,32.485,32.495,32.401,32.477,24126,0
+UPGD.US,D,20140815,000000,32.791,32.791,32.249,32.449,33405,0
+UPGD.US,D,20140818,000000,32.6,32.885,32.6,32.885,36280,0
+UPGD.US,D,20140819,000000,32.971,33.083,32.942,33.065,34549,0
+UPGD.US,D,20140820,000000,32.942,33.217,32.895,33.197,213996,0
+UPGD.US,D,20140821,000000,33.179,33.341,33.017,33.312,24910,0
+UPGD.US,D,20140822,000000,33.227,33.427,33.188,33.36,82367,0
+UPGD.US,D,20140825,000000,33.539,33.568,33.341,33.444,81643,0
+UPGD.US,D,20140826,000000,33.397,33.578,33.379,33.521,38242,0
+UPGD.US,D,20140827,000000,33.521,33.521,33.351,33.351,114822,0
+UPGD.US,D,20140828,000000,33.217,33.341,33.179,33.285,14138,0
+UPGD.US,D,20140829,000000,33.37,33.501,33.275,33.493,33112,0
+UPGD.US,D,20140902,000000,33.578,33.625,33.427,33.606,23615,0
+UPGD.US,D,20140903,000000,33.778,33.788,33.397,33.407,5118,0
+UPGD.US,D,20140904,000000,33.578,33.625,33.275,33.304,9058,0
+UPGD.US,D,20140905,000000,33.237,33.444,33.227,33.427,11490,0
+UPGD.US,D,20140908,000000,33.53,33.539,33.341,33.493,13568,0
+UPGD.US,D,20140909,000000,33.417,33.578,33.103,33.179,13477,0
+UPGD.US,D,20140910,000000,33.171,33.304,33.056,33.285,7146,0
+UPGD.US,D,20140911,000000,33.179,33.454,33.179,33.427,21928,0
+UPGD.US,D,20140912,000000,33.389,33.389,33.083,33.131,8156,0
+UPGD.US,D,20140915,000000,32.989,32.989,32.752,32.818,13756,0
+UPGD.US,D,20140916,000000,32.791,33.056,32.733,32.98,21705,0
+UPGD.US,D,20140917,000000,32.997,33.246,32.933,33.093,5758,0
+UPGD.US,D,20140918,000000,33.237,33.275,33.141,33.227,34512,0
+UPGD.US,D,20140919,000000,33.322,33.322,32.885,32.98,11878,0
+UPGD.US,D,20140922,000000,32.733,32.885,32.449,32.458,10094,0
+UPGD.US,D,20140923,000000,32.467,32.467,32.239,32.277,8416,0
+UPGD.US,D,20140924,000000,32.23,32.467,32.125,32.44,13161,0
+UPGD.US,D,20140925,000000,32.306,32.43,31.879,32.002,49488,0
+UPGD.US,D,20140926,000000,32.021,32.249,32.021,32.23,5941,0
+UPGD.US,D,20140929,000000,31.965,32.267,31.965,32.202,9052,0
+UPGD.US,D,20140930,000000,32.239,32.306,31.993,32.039,21640,0
+UPGD.US,D,20141001,000000,31.717,31.803,31.404,31.462,13850,0
+UPGD.US,D,20141002,000000,31.423,31.669,31.119,31.651,44856,0
+UPGD.US,D,20141003,000000,31.889,31.984,31.859,31.859,11315,0
+UPGD.US,D,20141006,000000,31.925,31.984,31.659,31.659,21385,0
+UPGD.US,D,20141007,000000,31.443,31.545,31.072,31.072,54089,0
+UPGD.US,D,20141008,000000,31.034,31.535,30.749,31.5,50137,0
+UPGD.US,D,20141009,000000,31.48,31.519,30.672,30.672,124550,0
+UPGD.US,D,20141010,000000,30.541,30.625,30.074,30.104,60369,0
+UPGD.US,D,20141013,000000,30.18,30.207,29.695,29.704,24122,0
+UPGD.US,D,20141014,000000,29.932,30.273,29.752,29.781,25857,0
+UPGD.US,D,20141015,000000,29.44,30.16,29.089,30.16,81901,0
+UPGD.US,D,20141016,000000,30.123,30.625,29.647,30.541,108771,0
+UPGD.US,D,20141017,000000,30.834,30.959,30.522,30.702,110687,0
+UPGD.US,D,20141020,000000,30.473,30.863,30.473,30.825,23275,0
+UPGD.US,D,20141021,000000,31.223,31.49,31.062,31.49,22016,0
+UPGD.US,D,20141022,000000,31.519,31.651,31.09,31.09,52421,0
+UPGD.US,D,20141023,000000,31.462,31.775,31.423,31.545,66703,0
+UPGD.US,D,20141024,000000,31.535,31.717,31.49,31.709,23790,0
+UPGD.US,D,20141027,000000,31.575,31.641,31.319,31.622,12877,0
+UPGD.US,D,20141028,000000,31.755,32.277,31.755,32.277,19754,0
+UPGD.US,D,20141029,000000,32.202,32.362,32.011,32.144,31269,0
+UPGD.US,D,20141030,000000,32.173,32.306,32.116,32.267,12465,0
+UPGD.US,D,20141031,000000,32.695,32.808,32.458,32.808,29861,0
+UPGD.US,D,20141103,000000,32.808,33.047,32.724,32.818,25817,0
+UPGD.US,D,20141104,000000,32.762,32.762,32.495,32.619,8499,0
+UPGD.US,D,20141105,000000,32.638,32.858,32.572,32.675,103905,0
+UPGD.US,D,20141106,000000,32.648,32.828,32.544,32.791,23322,0
+UPGD.US,D,20141107,000000,32.828,32.915,32.724,32.905,8633,0
+UPGD.US,D,20141110,000000,32.808,33.037,32.808,32.997,52502,0
+UPGD.US,D,20141111,000000,32.933,32.989,32.858,32.915,9300,0
+UPGD.US,D,20141112,000000,32.895,33.037,32.858,33.037,5385,0
+UPGD.US,D,20141113,000000,33.075,33.113,32.685,32.762,7982,0
+UPGD.US,D,20141114,000000,32.858,32.925,32.791,32.925,3997,0
+UPGD.US,D,20141117,000000,32.848,32.848,32.628,32.658,16780,0
+UPGD.US,D,20141118,000000,32.895,32.942,32.781,32.858,93763,0
+UPGD.US,D,20141119,000000,32.6,32.752,32.44,32.619,18695,0
+UPGD.US,D,20141120,000000,32.544,32.933,32.382,32.933,15248,0
+UPGD.US,D,20141121,000000,33.083,33.227,32.971,33.027,24320,0
+UPGD.US,D,20141124,000000,33.083,33.227,33.083,33.227,6688,0
+UPGD.US,D,20141125,000000,33.285,33.435,33.179,33.227,146375,0
+UPGD.US,D,20141126,000000,33.171,33.312,33.171,33.294,27134,0
+UPGD.US,D,20141128,000000,32.933,32.971,32.925,32.925,3351,0
+UPGD.US,D,20141201,000000,32.524,33.312,32.058,32.134,40098,0
+UPGD.US,D,20141202,000000,32.192,32.43,32.049,32.382,51903,0
+UPGD.US,D,20141203,000000,32.325,32.752,32.325,32.695,92498,0
+UPGD.US,D,20141204,000000,32.544,32.638,32.495,32.495,27161,0
+UPGD.US,D,20141205,000000,32.752,32.848,32.658,32.771,13208,0
+UPGD.US,D,20141208,000000,32.619,32.715,32.077,32.23,44098,0
+UPGD.US,D,20141209,000000,31.898,32.591,31.803,32.591,73188,0
+UPGD.US,D,20141210,000000,32.467,32.467,31.85,31.869,47123,0
+UPGD.US,D,20141211,000000,32.277,32.391,31.984,32.011,19979,0
+UPGD.US,D,20141212,000000,31.803,31.975,31.679,31.717,18813,0
+UPGD.US,D,20141215,000000,31.793,31.869,31.299,31.366,34233,0
+UPGD.US,D,20141216,000000,31.29,31.965,31.29,31.376,32043,0
+UPGD.US,D,20141217,000000,31.404,32.335,31.404,32.335,16348,0
+UPGD.US,D,20141218,000000,32.628,32.98,32.628,32.971,50577,0
+UPGD.US,D,20141219,000000,33.037,33.444,32.989,33.444,34256,0
+UPGD.US,D,20141222,000000,33.397,33.397,33.122,33.312,16959,0
+UPGD.US,D,20141223,000000,33.454,33.616,33.444,33.493,25039,0
+UPGD.US,D,20141224,000000,33.428,33.474,33.37,33.474,8878,0
+UPGD.US,D,20141226,000000,33.646,33.646,33.474,33.474,9115,0
+UPGD.US,D,20141229,000000,33.494,33.646,33.494,33.589,6047,0
+UPGD.US,D,20141230,000000,33.522,33.569,33.38,33.569,10510,0
+UPGD.US,D,20141231,000000,33.474,33.685,33.304,33.304,15614,0
+UPGD.US,D,20150102,000000,33.464,33.484,33.027,33.256,20245,0
+UPGD.US,D,20150105,000000,33.037,33.037,32.532,32.627,42328,0
+UPGD.US,D,20150106,000000,32.475,32.493,31.848,32.084,21201,0
+UPGD.US,D,20150107,000000,32.229,32.847,32.008,32.199,41487,0
+UPGD.US,D,20150108,000000,32.761,32.942,32.741,32.817,27528,0
+UPGD.US,D,20150109,000000,32.857,32.857,32.465,32.56,19039,0
+UPGD.US,D,20150112,000000,32.399,32.399,32.056,32.141,28656,0
+UPGD.US,D,20150113,000000,32.419,32.618,31.685,31.895,44020,0
+UPGD.US,D,20150114,000000,31.705,31.857,31.351,31.781,17387,0
+UPGD.US,D,20150115,000000,31.685,31.905,31.276,31.285,13276,0
+UPGD.US,D,20150116,000000,31.124,31.714,31.124,31.705,9783,0
+UPGD.US,D,20150120,000000,31.819,31.895,31.515,31.741,10728,0
+UPGD.US,D,20150121,000000,31.665,32.037,31.665,31.886,63660,0
+UPGD.US,D,20150122,000000,31.981,32.483,31.838,32.352,38989,0
+UPGD.US,D,20150123,000000,32.38,32.647,32.343,32.343,17939,0
+UPGD.US,D,20150126,000000,32.39,32.694,32.343,32.637,16506,0
+UPGD.US,D,20150127,000000,32.409,32.647,32.265,32.542,32810,0
+UPGD.US,D,20150128,000000,32.551,32.551,31.876,31.876,26754,0
+UPGD.US,D,20150129,000000,31.79,32.219,31.722,32.219,19640,0
+UPGD.US,D,20150130,000000,31.981,32.151,31.848,31.848,10558,0
+UPGD.US,D,20150202,000000,31.781,32.219,31.581,32.123,24921,0
+UPGD.US,D,20150203,000000,32.723,32.857,32.238,32.857,32435,0
+UPGD.US,D,20150204,000000,32.77,32.904,32.694,32.732,15296,0
+UPGD.US,D,20150205,000000,33.083,33.141,33.027,33.113,8813,0
+UPGD.US,D,20150206,000000,33.294,33.445,33.179,33.179,23804,0
+UPGD.US,D,20150209,000000,33.083,33.256,32.971,32.997,98112,0
+UPGD.US,D,20150210,000000,33.027,33.207,32.874,33.161,7859,0
+UPGD.US,D,20150211,000000,33.151,33.151,32.924,33.103,22037,0
+UPGD.US,D,20150212,000000,33.342,33.445,33.265,33.39,16117,0
+UPGD.US,D,20150213,000000,33.494,33.722,33.484,33.656,21440,0
+UPGD.US,D,20150217,000000,33.502,33.865,33.502,33.808,17439,0
+UPGD.US,D,20150218,000000,33.799,33.836,33.665,33.78,20120,0
+UPGD.US,D,20150219,000000,33.731,33.884,33.731,33.875,10042,0
+UPGD.US,D,20150220,000000,33.75,34.036,33.636,34.017,24735,0
+UPGD.US,D,20150223,000000,33.884,33.884,33.722,33.856,3048,0
+UPGD.US,D,20150224,000000,33.856,34.065,33.856,34.065,11155,0
+UPGD.US,D,20150225,000000,34.15,34.473,34.15,34.407,11760,0
+UPGD.US,D,20150226,000000,34.483,34.483,34.35,34.36,13643,0
+UPGD.US,D,20150227,000000,34.512,34.512,34.313,34.397,24976,0
+UPGD.US,D,20150302,000000,34.559,34.808,34.503,34.808,42235,0
+UPGD.US,D,20150303,000000,34.588,34.597,34.417,34.483,13030,0
+UPGD.US,D,20150304,000000,34.227,34.493,34.227,34.483,9560,0
+UPGD.US,D,20150305,000000,34.407,34.549,34.35,34.503,35617,0
+UPGD.US,D,20150306,000000,34.37,34.503,34.14,34.14,166634,0
+UPGD.US,D,20150309,000000,34.169,34.36,34.169,34.273,27844,0
+UPGD.US,D,20150310,000000,34.026,34.026,33.799,33.875,15340,0
+UPGD.US,D,20150311,000000,33.846,34.017,33.836,33.949,14394,0
+UPGD.US,D,20150312,000000,34.046,34.427,34.036,34.427,53059,0
+UPGD.US,D,20150313,000000,34.197,34.34,33.969,34.236,6724,0
+UPGD.US,D,20150316,000000,34.34,34.636,34.34,34.617,24585,0
+UPGD.US,D,20150317,000000,34.549,34.636,34.427,34.627,48538,0
+UPGD.US,D,20150318,000000,34.446,34.978,34.446,34.846,35197,0
+UPGD.US,D,20150319,000000,34.798,34.93,34.741,34.93,33410,0
+UPGD.US,D,20150320,000000,35.055,35.292,35.055,35.264,19752,0
+UPGD.US,D,20150323,000000,35.246,35.359,35.226,35.255,10715,0
+UPGD.US,D,20150324,000000,35.122,35.302,35.064,35.073,24585,0
+UPGD.US,D,20150325,000000,34.94,35.025,34.427,34.427,10403,0
+UPGD.US,D,20150326,000000,34.227,34.36,34.084,34.313,14394,0
+UPGD.US,D,20150327,000000,34.273,34.53,34.179,34.53,17545,0
+UPGD.US,D,20150330,000000,34.731,34.968,34.731,34.959,5883,0
+UPGD.US,D,20150331,000000,34.798,34.95,34.702,34.808,7645,0
+UPGD.US,D,20150401,000000,34.34,34.712,34.34,34.493,41712,0
+UPGD.US,D,20150402,000000,34.588,34.863,34.578,34.683,17651,0
+UPGD.US,D,20150406,000000,34.463,34.959,34.463,34.855,11032,0
+UPGD.US,D,20150407,000000,34.863,35.035,34.798,34.798,10065,0
+UPGD.US,D,20150408,000000,34.883,35.006,34.741,34.978,9037,0
+UPGD.US,D,20150409,000000,34.817,35.102,34.817,35.025,7616,0
+UPGD.US,D,20150410,000000,35.073,35.141,35.025,35.092,8616,0
+UPGD.US,D,20150413,000000,35.131,35.216,35.016,35.035,17231,0
+UPGD.US,D,20150414,000000,35.016,35.035,34.827,34.978,14708,0
+UPGD.US,D,20150415,000000,35.264,35.463,35.236,35.425,24955,0
+UPGD.US,D,20150416,000000,35.387,35.502,35.292,35.405,29701,0
+UPGD.US,D,20150417,000000,35.122,35.122,34.855,34.978,18177,0
+UPGD.US,D,20150420,000000,35.16,35.359,35.141,35.292,9487,0
+UPGD.US,D,20150421,000000,35.359,35.502,35.273,35.368,29997,0
+UPGD.US,D,20150422,000000,35.387,35.512,35.17,35.455,20040,0
+UPGD.US,D,20150423,000000,35.359,35.645,35.359,35.606,15024,0
+UPGD.US,D,20150424,000000,35.492,35.492,35.322,35.405,23475,0
+UPGD.US,D,20150427,000000,35.588,35.596,35.141,35.188,19123,0
+UPGD.US,D,20150428,000000,35.349,35.445,35.15,35.396,18621,0
+UPGD.US,D,20150429,000000,35.359,35.359,35.055,35.197,22483,0
+UPGD.US,D,20150430,000000,34.95,34.978,34.503,34.673,12503,0
+UPGD.US,D,20150501,000000,34.93,35.025,34.779,34.978,23639,0
+UPGD.US,D,20150504,000000,35.122,35.16,35.025,35.102,8195,0
+UPGD.US,D,20150505,000000,35.197,35.197,34.559,34.597,12293,0
+UPGD.US,D,20150506,000000,34.731,34.731,34.397,34.578,48834,0
+UPGD.US,D,20150507,000000,34.473,34.836,34.446,34.722,38306,0
+UPGD.US,D,20150508,000000,35.073,35.073,34.901,34.988,17231,0
+UPGD.US,D,20150511,000000,35.092,35.092,34.921,34.921,16075,0
+UPGD.US,D,20150512,000000,34.779,34.891,34.493,34.789,14139,0
+UPGD.US,D,20150513,000000,34.95,34.978,34.654,34.731,15335,0
+UPGD.US,D,20150514,000000,35.025,35.025,34.808,34.968,9351,0
+UPGD.US,D,20150515,000000,35.112,35.112,34.863,35.064,8576,0
+UPGD.US,D,20150518,000000,34.94,35.405,34.94,35.405,15049,0
+UPGD.US,D,20150519,000000,35.53,35.53,35.226,35.264,14454,0
+UPGD.US,D,20150520,000000,35.236,35.339,35.15,35.264,10864,0
+UPGD.US,D,20150521,000000,35.312,35.405,35.131,35.302,13763,0
+UPGD.US,D,20150522,000000,35.312,35.425,35.255,35.312,13449,0
+UPGD.US,D,20150526,000000,35.16,35.282,34.891,34.978,61543,0
+UPGD.US,D,20150527,000000,35.006,35.368,34.959,35.368,12713,0
+UPGD.US,D,20150528,000000,35.246,35.396,35.197,35.396,9199,0
+UPGD.US,D,20150529,000000,35.339,35.339,34.997,35.226,18177,0
+UPGD.US,D,20150601,000000,35.188,35.445,35.025,35.359,14961,0
+UPGD.US,D,20150602,000000,35.302,35.53,35.302,35.359,6673,0
+UPGD.US,D,20150603,000000,35.405,35.683,35.405,35.663,8510,0
+UPGD.US,D,20150604,000000,35.606,35.645,35.302,35.322,7670,0
+UPGD.US,D,20150605,000000,35.405,35.606,35.405,35.569,5883,0
+UPGD.US,D,20150608,000000,35.405,35.435,35.264,35.312,10715,0
+UPGD.US,D,20150609,000000,35.368,35.368,35.092,35.255,15900,0
+UPGD.US,D,20150610,000000,35.405,35.778,35.405,35.712,12551,0
+UPGD.US,D,20150611,000000,35.854,35.863,35.693,35.712,8135,0
+UPGD.US,D,20150612,000000,35.693,35.739,35.579,35.73,12083,0
+UPGD.US,D,20150615,000000,35.273,35.73,35.273,35.712,10087,0
+UPGD.US,D,20150616,000000,35.596,35.788,35.596,35.739,16286,0
+UPGD.US,D,20150617,000000,35.835,35.903,35.663,35.739,21433,0
+UPGD.US,D,20150618,000000,35.883,36.158,35.883,36.083,19016,0
+UPGD.US,D,20150619,000000,36.083,36.197,35.873,35.873,10507,0
+UPGD.US,D,20150622,000000,36.168,36.168,35.996,36.093,16390,0
+UPGD.US,D,20150623,000000,36.178,36.207,36.034,36.207,29907,0
+UPGD.US,D,20150624,000000,36.207,36.235,35.805,35.835,28682,0
+UPGD.US,D,20150625,000000,35.759,35.903,35.702,35.749,10715,0
+UPGD.US,D,20150626,000000,35.911,35.911,35.502,35.559,23535,0
+UPGD.US,D,20150629,000000,35.405,35.405,34.663,34.702,16075,0
+UPGD.US,D,20150630,000000,34.863,34.988,34.779,34.883,45958,0
+UPGD.US,D,20150701,000000,35.197,35.197,34.779,34.921,34357,0
+UPGD.US,D,20150702,000000,34.94,35.082,34.712,34.836,7249,0
+UPGD.US,D,20150706,000000,34.741,34.808,34.427,34.569,12607,0
+UPGD.US,D,20150707,000000,34.407,34.722,34.026,34.693,23639,0
+UPGD.US,D,20150708,000000,34.454,34.463,33.989,34.084,9141,0
+UPGD.US,D,20150709,000000,34.549,34.569,34.189,34.246,24585,0
+UPGD.US,D,20150710,000000,34.503,34.722,34.493,34.722,26792,0
+UPGD.US,D,20150713,000000,35.035,35.082,34.968,35.082,24901,0
+UPGD.US,D,20150714,000000,35.122,35.273,34.959,35.255,12598,0
+UPGD.US,D,20150715,000000,35.188,35.216,34.883,34.968,28089,0
+UPGD.US,D,20150716,000000,35.073,35.15,35.035,35.112,18280,0
+UPGD.US,D,20150717,000000,35.064,35.064,34.817,34.891,25637,0
+UPGD.US,D,20150720,000000,34.921,34.921,34.702,34.751,12293,0
+UPGD.US,D,20150721,000000,34.817,34.817,34.636,34.722,11137,0
+UPGD.US,D,20150722,000000,34.588,34.702,34.54,34.569,14603,0
+UPGD.US,D,20150723,000000,34.597,34.808,34.35,34.397,22590,0
+UPGD.US,D,20150724,000000,34.303,34.34,33.998,34.026,13869,0
+UPGD.US,D,20150727,000000,34.046,34.046,33.531,33.569,23324,0
+UPGD.US,D,20150728,000000,33.75,34.007,33.598,33.949,9770,0
+UPGD.US,D,20150729,000000,33.939,34.417,33.939,34.417,12503,0
+UPGD.US,D,20150730,000000,34.36,34.446,34.207,34.437,12713,0
+UPGD.US,D,20150731,000000,34.493,34.645,34.379,34.388,12293,0
+UPGD.US,D,20150803,000000,34.427,34.427,34.16,34.197,8133,0
+UPGD.US,D,20150804,000000,34.227,34.446,34.16,34.236,11873,0
+UPGD.US,D,20150805,000000,34.512,34.645,34.331,34.331,21748,0
+UPGD.US,D,20150806,000000,34.473,34.473,33.912,34.017,10048,0
+UPGD.US,D,20150807,000000,33.884,34.026,33.704,33.808,9560,0
+UPGD.US,D,20150810,000000,34.14,34.427,34.14,34.37,18596,0
+UPGD.US,D,20150811,000000,34.169,34.227,33.93,34.065,6242,0
+UPGD.US,D,20150812,000000,33.704,34.15,33.522,34.13,10296,0
+UPGD.US,D,20150813,000000,34.15,34.217,33.998,34.007,18913,0
+UPGD.US,D,20150814,000000,34.007,34.236,33.979,34.16,18177,0
+UPGD.US,D,20150817,000000,34.207,34.407,34.16,34.407,9351,0
+UPGD.US,D,20150818,000000,34.283,34.35,34.16,34.16,11558,0
+UPGD.US,D,20150819,000000,34.074,34.074,33.78,33.884,13553,0
+UPGD.US,D,20150820,000000,33.579,33.579,32.894,32.894,82686,0
+UPGD.US,D,20150821,000000,32.57,32.741,32.219,32.247,25739,0
+UPGD.US,D,20150824,000000,31.581,32.123,23.585,31.086,564561,0
+UPGD.US,D,20150825,000000,31.741,31.741,30.763,30.763,125763,0
+UPGD.US,D,20150826,000000,31.342,31.408,30.695,31.408,36037,0
+UPGD.US,D,20150827,000000,31.819,32.465,31.809,32.38,20487,0
+UPGD.US,D,20150828,000000,32.275,32.714,32.275,32.618,24689,0
+UPGD.US,D,20150831,000000,32.409,32.714,32.37,32.542,6933,0
+UPGD.US,D,20150901,000000,31.685,32.123,31.571,31.665,34357,0
+UPGD.US,D,20150902,000000,32.008,32.008,31.618,31.991,15970,0
+UPGD.US,D,20150903,000000,32.075,32.465,32.028,32.113,17545,0
+UPGD.US,D,20150904,000000,31.876,31.914,31.695,31.781,4203,0
+UPGD.US,D,20150908,000000,32.265,32.57,32.229,32.57,10715,0
+UPGD.US,D,20150909,000000,32.732,32.78,32.123,32.123,5254,0
+UPGD.US,D,20150910,000000,31.972,32.38,31.972,32.103,17213,0
+UPGD.US,D,20150911,000000,32.094,32.161,31.819,32.161,14603,0
+UPGD.US,D,20150914,000000,32.046,32.056,31.952,32.018,17231,0
+UPGD.US,D,20150915,000000,32.247,32.409,32.247,32.37,10191,0
+UPGD.US,D,20150916,000000,32.36,32.627,32.304,32.59,13974,0
+UPGD.US,D,20150917,000000,32.674,33.017,32.456,33.017,60447,0
+UPGD.US,D,20150918,000000,32.247,32.304,32.094,32.113,15655,0
+UPGD.US,D,20150921,000000,32.419,32.419,32.161,32.161,5148,0
+UPGD.US,D,20150922,000000,31.771,31.771,31.496,31.609,5883,0
+UPGD.US,D,20150923,000000,31.618,31.741,31.4,31.438,20651,0
+UPGD.US,D,20150924,000000,31.133,31.342,30.962,31.267,4701,0
+UPGD.US,D,20150925,000000,31.342,31.525,30.99,31.019,18806,0
+UPGD.US,D,20150928,000000,30.771,30.867,30.058,30.19,10028,0
+UPGD.US,D,20150929,000000,30.096,30.247,29.962,30.001,4832,0
+UPGD.US,D,20150930,000000,30.476,30.647,30.239,30.599,20068,0
+UPGD.US,D,20151001,000000,30.628,30.638,30.172,30.599,18596,0
+UPGD.US,D,20151002,000000,30.372,31.086,30.265,31.086,12186,0
+UPGD.US,D,20151005,000000,31.371,31.79,31.371,31.79,11080,0
+UPGD.US,D,20151006,000000,31.809,31.972,31.561,31.751,35302,0
+UPGD.US,D,20151007,000000,31.924,32.229,31.924,32.17,33678,0
+UPGD.US,D,20151008,000000,32.247,32.618,32.094,32.609,34882,0
+UPGD.US,D,20151009,000000,32.551,32.665,32.551,32.637,43497,0
+UPGD.US,D,20151012,000000,32.58,32.637,32.456,32.58,5151,0
+UPGD.US,D,20151013,000000,32.503,32.627,32.247,32.265,8510,0
+UPGD.US,D,20151014,000000,32.219,32.229,31.905,31.942,87098,0
+UPGD.US,D,20151015,000000,32.19,32.551,31.999,32.551,12818,0
+UPGD.US,D,20151016,000000,32.599,32.599,32.257,32.419,21433,0
+UPGD.US,D,20151019,000000,32.314,32.523,32.257,32.456,34744,0
+UPGD.US,D,20151020,000000,32.409,32.56,32.304,32.513,38874,0
+UPGD.US,D,20151021,000000,32.532,32.532,32.018,32.075,31099,0
+UPGD.US,D,20151022,000000,32.199,32.38,32.037,32.141,36563,0
+UPGD.US,D,20151023,000000,32.456,32.704,32.19,32.551,24689,0
+UPGD.US,D,20151026,000000,32.542,32.542,32.247,32.285,6094,0
+UPGD.US,D,20151027,000000,32.113,32.113,31.599,31.79,7774,0
+UPGD.US,D,20151028,000000,31.761,32.447,31.761,32.447,6094,0
+UPGD.US,D,20151029,000000,32.343,32.38,32.132,32.199,8720,0
+UPGD.US,D,20151030,000000,32.304,32.39,32.18,32.257,48646,0
+UPGD.US,D,20151102,000000,32.551,32.894,32.551,32.865,8168,0
+UPGD.US,D,20151103,000000,32.847,33.131,32.807,33.093,13262,0
+UPGD.US,D,20151104,000000,33.017,33.017,32.857,32.874,4707,0
+UPGD.US,D,20151105,000000,32.924,32.971,32.665,32.971,5464,0
+UPGD.US,D,20151106,000000,32.847,33.197,32.847,33.197,13133,0
+UPGD.US,D,20151109,000000,33.103,33.103,32.58,32.77,5855,0
+UPGD.US,D,20151110,000000,32.657,32.837,32.59,32.78,6830,0
+UPGD.US,D,20151111,000000,32.741,32.799,32.542,32.599,5359,0
+UPGD.US,D,20151112,000000,32.275,32.314,31.886,31.886,14708,0
+UPGD.US,D,20151113,000000,31.665,31.952,31.591,31.591,11242,0
+UPGD.US,D,20151116,000000,31.685,31.952,31.458,31.942,18177,0
+UPGD.US,D,20151117,000000,32.084,32.343,31.924,31.952,16496,0
+UPGD.US,D,20151118,000000,32.084,32.483,32.046,32.419,27211,0
+UPGD.US,D,20151119,000000,32.447,32.503,32.199,32.265,23639,0
+UPGD.US,D,20151120,000000,32.343,32.456,32.294,32.314,14708,0
+UPGD.US,D,20151123,000000,32.352,32.465,32.304,32.333,3572,0
+UPGD.US,D,20151124,000000,32.151,32.618,32.151,32.523,18806,0
+UPGD.US,D,20151125,000000,32.637,32.807,32.637,32.741,6830,0
+UPGD.US,D,20151127,000000,32.732,32.884,32.732,32.799,4728,0
+UPGD.US,D,20151130,000000,32.827,32.884,32.714,32.714,4623,0
+UPGD.US,D,20151201,000000,32.741,32.961,32.741,32.952,9521,0
+UPGD.US,D,20151202,000000,32.98,33.017,32.657,32.657,43747,0
+UPGD.US,D,20151203,000000,32.837,32.952,32.103,32.132,27876,0
+UPGD.US,D,20151204,000000,32.094,32.428,32.028,32.37,18596,0
+UPGD.US,D,20151207,000000,32.247,32.247,31.731,31.905,13974,0
+UPGD.US,D,20151208,000000,31.609,31.952,31.541,31.809,120214,0
+UPGD.US,D,20151209,000000,31.79,32.113,31.541,31.581,31099,0
+UPGD.US,D,20151210,000000,31.541,31.962,31.541,31.665,44337,0
+UPGD.US,D,20151211,000000,31.295,31.295,30.867,30.867,31624,0
+UPGD.US,D,20151214,000000,30.867,30.933,30.506,30.753,21711,0
+UPGD.US,D,20151215,000000,30.876,31.304,30.876,31.209,62934,0
+UPGD.US,D,20151216,000000,31.342,31.751,31.295,31.751,47700,0
+UPGD.US,D,20151217,000000,31.657,31.657,31.028,31.028,144255,0
+UPGD.US,D,20151218,000000,30.838,30.962,30.496,30.496,28577,0
+UPGD.US,D,20151221,000000,30.714,30.791,30.572,30.723,34566,0
+UPGD.US,D,20151222,000000,30.886,31.143,30.723,31.066,28329,0
+UPGD.US,D,20151223,000000,31.218,31.599,31.218,31.599,30364,0
+UPGD.US,D,20151224,000000,31.572,31.677,31.486,31.525,14710,0
+UPGD.US,D,20151228,000000,31.13,31.394,31.13,31.279,19202,0
+UPGD.US,D,20151229,000000,31.552,31.752,31.476,31.657,12317,0
+UPGD.US,D,20151230,000000,31.657,31.657,31.37,31.379,61033,0
+UPGD.US,D,20151231,000000,31.303,31.517,31.216,31.283,14143,0
+UPGD.US,D,20160104,000000,30.823,30.823,30.418,30.698,9722,0
+UPGD.US,D,20160105,000000,30.611,30.861,30.564,30.804,127572,0
+UPGD.US,D,20160106,000000,30.352,30.525,30.024,30.216,12350,0
+UPGD.US,D,20160107,000000,29.66,29.766,29.222,29.222,35804,0
+UPGD.US,D,20160108,000000,29.373,29.373,28.69,28.729,73793,0
+UPGD.US,D,20160111,000000,28.542,28.645,28.23,28.31,13094,0
+UPGD.US,D,20160112,000000,28.643,28.979,28.157,28.595,46698,0
+UPGD.US,D,20160113,000000,28.681,28.854,27.615,27.655,75727,0
+UPGD.US,D,20160114,000000,27.806,28.316,27.31,28.114,48413,0
+UPGD.US,D,20160115,000000,27.577,27.577,27.067,27.519,42561,0
+UPGD.US,D,20160119,000000,27.796,27.796,27.009,27.212,33629,0
+UPGD.US,D,20160120,000000,26.807,27.393,26.126,27.125,140070,0
+UPGD.US,D,20160121,000000,27.135,27.655,26.846,27.269,16946,0
+UPGD.US,D,20160122,000000,27.645,28.21,27.645,28.075,18758,0
+UPGD.US,D,20160125,000000,28.009,28.143,27.682,27.682,20242,0
+UPGD.US,D,20160126,000000,27.846,28.355,27.846,28.211,16801,0
+UPGD.US,D,20160127,000000,28.201,28.459,27.778,27.873,27093,0
+UPGD.US,D,20160128,000000,28.105,28.105,27.816,27.816,8125,0
+UPGD.US,D,20160129,000000,28.038,28.644,28.038,28.643,13713,0
+UPGD.US,D,20160201,000000,28.556,28.882,28.364,28.863,13856,0
+UPGD.US,D,20160202,000000,28.335,28.335,28.019,28.028,54857,0
+UPGD.US,D,20160203,000000,28.211,28.211,27.519,28.123,18727,0
+UPGD.US,D,20160204,000000,28.095,28.672,28.095,28.449,4798,0
+UPGD.US,D,20160205,000000,28.153,28.172,27.572,27.572,13279,0
+UPGD.US,D,20160208,000000,27.317,27.317,26.44,26.938,35928,0
+UPGD.US,D,20160209,000000,26.595,26.961,26.413,26.645,84782,0
+UPGD.US,D,20160210,000000,26.837,27.087,26.673,26.673,17863,0
+UPGD.US,D,20160211,000000,26.204,26.491,26.04,26.327,27138,0
+UPGD.US,D,20160212,000000,26.663,26.961,26.461,26.914,67215,0
+UPGD.US,D,20160216,000000,27.222,27.662,27.038,27.587,24857,0
+UPGD.US,D,20160217,000000,28.1,28.332,28.065,28.122,17980,0
+UPGD.US,D,20160218,000000,28.173,28.173,27.922,27.989,13442,0
+UPGD.US,D,20160219,000000,27.883,28.075,27.739,28.028,12029,0
+UPGD.US,D,20160222,000000,28.306,28.595,28.306,28.498,8929,0
+UPGD.US,D,20160223,000000,28.297,28.374,28.147,28.201,23035,0
+UPGD.US,D,20160224,000000,27.855,28.43,27.625,28.392,8436,0
+UPGD.US,D,20160225,000000,28.489,28.586,28.23,28.576,11708,0
+UPGD.US,D,20160226,000000,28.814,29.037,28.786,28.912,8915,0
+UPGD.US,D,20160229,000000,28.902,29.18,28.846,28.93,10903,0
+UPGD.US,D,20160301,000000,29.114,29.431,29.114,29.431,11931,0
+UPGD.US,D,20160302,000000,29.528,29.795,29.459,29.786,17939,0
+UPGD.US,D,20160303,000000,30.025,30.069,29.988,30.059,1676,0
+UPGD.US,D,20160304,000000,30.217,30.547,30.198,30.304,15666,0
+UPGD.US,D,20160307,000000,30.036,30.701,30.036,30.545,6460,0
+UPGD.US,D,20160308,000000,30.008,30.093,29.766,29.795,14213,0
+UPGD.US,D,20160309,000000,29.872,30.036,29.786,29.92,16055,0
+UPGD.US,D,20160310,000000,30.122,30.139,29.565,29.843,42492,0
+UPGD.US,D,20160311,000000,30.247,30.736,30.237,30.736,19929,0
+UPGD.US,D,20160314,000000,30.545,30.707,30.43,30.591,9691,0
+UPGD.US,D,20160315,000000,30.382,30.387,30.103,30.217,8767,0
+UPGD.US,D,20160316,000000,30.103,30.63,30.103,30.535,13261,0
+UPGD.US,D,20160317,000000,30.579,30.938,30.507,30.833,10976,0
+UPGD.US,D,20160318,000000,31.005,31.168,30.996,31.15,10000,0
+UPGD.US,D,20160321,000000,31.024,31.159,30.929,31.082,39208,0
+UPGD.US,D,20160322,000000,30.871,31.178,30.852,31.082,34881,0
+UPGD.US,D,20160323,000000,30.995,30.995,30.564,30.564,21248,0
+UPGD.US,D,20160324,000000,30.362,30.583,30.227,30.583,21501,0
+UPGD.US,D,20160328,000000,30.63,30.733,30.42,30.545,9941,0
+UPGD.US,D,20160329,000000,30.333,31.149,30.333,31.13,5089,0
+UPGD.US,D,20160330,000000,31.121,31.448,31.121,31.246,25877,0
+UPGD.US,D,20160331,000000,31.274,31.525,31.236,31.36,13044,0
+UPGD.US,D,20160401,000000,31.054,31.467,31.054,31.37,8238,0
+UPGD.US,D,20160404,000000,31.37,31.476,31.178,31.197,13888,0
+UPGD.US,D,20160405,000000,31.159,31.159,30.891,30.928,14927,0
+UPGD.US,D,20160406,000000,30.813,31.293,30.813,31.226,10720,0
+UPGD.US,D,20160407,000000,31.121,31.121,30.717,30.842,11749,0
+UPGD.US,D,20160408,000000,31.124,31.124,30.842,30.928,2947,0
+UPGD.US,D,20160411,000000,31.168,31.303,30.9,30.9,13682,0
+UPGD.US,D,20160412,000000,30.881,31.265,30.864,31.14,23270,0
+UPGD.US,D,20160413,000000,31.438,31.86,31.438,31.802,7524,0
+UPGD.US,D,20160414,000000,31.734,31.812,31.697,31.744,6756,0
+UPGD.US,D,20160415,000000,31.572,31.744,31.572,31.667,35876,0
+UPGD.US,D,20160418,000000,31.788,31.986,31.788,31.957,13197,0
+UPGD.US,D,20160419,000000,31.899,32.126,31.899,32.042,21425,0
+UPGD.US,D,20160420,000000,32.138,32.406,32.119,32.263,5497,0
+UPGD.US,D,20160421,000000,32.389,32.446,32.169,32.245,5001,0
+UPGD.US,D,20160422,000000,32.226,32.571,32.226,32.513,16923,0
+UPGD.US,D,20160425,000000,32.341,32.591,32.119,32.138,9209,0
+UPGD.US,D,20160426,000000,32.177,32.513,32.177,32.513,14222,0
+UPGD.US,D,20160427,000000,32.619,32.84,32.513,32.743,25797,0
+UPGD.US,D,20160428,000000,32.6,32.753,32.226,32.283,6892,0
+UPGD.US,D,20160429,000000,32.071,32.187,31.851,32.1,3584,0
+UPGD.US,D,20160502,000000,32.061,32.216,32.023,32.216,3749,0
+UPGD.US,D,20160503,000000,31.86,31.86,31.542,31.774,97201,0
+UPGD.US,D,20160504,000000,31.533,31.533,31.274,31.408,6500,0
+UPGD.US,D,20160505,000000,31.38,31.525,31.13,31.13,14418,0
+UPGD.US,D,20160506,000000,30.977,31.226,30.977,31.216,8180,0
+UPGD.US,D,20160509,000000,31.197,31.408,31.197,31.256,3558,0
+UPGD.US,D,20160510,000000,31.341,31.552,31.265,31.476,24995,0
+UPGD.US,D,20160511,000000,31.303,31.542,31.15,31.15,9436,0
+UPGD.US,D,20160512,000000,31.044,31.054,30.826,30.919,6086,0
+UPGD.US,D,20160513,000000,30.852,30.919,30.63,30.746,4396,0
+UPGD.US,D,20160516,000000,30.969,31.112,30.928,31.111,3539,0
+UPGD.US,D,20160517,000000,30.803,31.197,30.658,30.775,18014,0
+UPGD.US,D,20160518,000000,30.601,31.024,30.601,30.833,12085,0
+UPGD.US,D,20160519,000000,30.574,30.785,30.382,30.64,22230,0
+UPGD.US,D,20160520,000000,30.919,31.13,30.919,31.13,36649,0
+UPGD.US,D,20160523,000000,31.13,31.207,31.044,31.044,17425,0
+UPGD.US,D,20160524,000000,31.168,31.628,31.168,31.562,11571,0
+UPGD.US,D,20160525,000000,31.736,31.937,31.736,31.937,14049,0
+UPGD.US,D,20160526,000000,31.802,31.894,31.784,31.84,5502,0
+UPGD.US,D,20160527,000000,31.716,31.995,31.716,31.995,7389,0
+UPGD.US,D,20160531,000000,32.004,32.216,32.004,32.1,7601,0
+UPGD.US,D,20160601,000000,31.784,32.245,31.784,32.235,5056,0
+UPGD.US,D,20160602,000000,32.204,32.398,32.204,32.389,6151,0
+UPGD.US,D,20160603,000000,32.177,32.271,31.957,32.216,15674,0
+UPGD.US,D,20160606,000000,32.591,32.792,32.552,32.792,3986,0
+UPGD.US,D,20160607,000000,32.792,32.992,32.792,32.81,9797,0
+UPGD.US,D,20160608,000000,32.851,32.938,32.753,32.859,6579,0
+UPGD.US,D,20160609,000000,32.523,32.561,32.457,32.523,12365,0
+UPGD.US,D,20160610,000000,32.026,32.177,31.928,31.971,5291,0
+UPGD.US,D,20160613,000000,31.89,32.013,31.667,31.687,14658,0
+UPGD.US,D,20160614,000000,31.878,31.88,31.453,31.572,6204,0
+UPGD.US,D,20160615,000000,31.89,31.976,31.687,31.687,9578,0
+UPGD.US,D,20160616,000000,31.207,31.516,31.207,31.467,8606,0
+UPGD.US,D,20160617,000000,31.677,31.724,31.527,31.572,4289,0
+UPGD.US,D,20160620,000000,32.177,32.245,31.909,31.909,14132,0
+UPGD.US,D,20160621,000000,31.707,31.947,31.698,31.89,8345,0
+UPGD.US,D,20160622,000000,31.862,32.1,31.842,31.842,29968,0
+UPGD.US,D,20160623,000000,32.273,32.465,32.226,32.456,4489,0
+UPGD.US,D,20160624,000000,31.14,31.572,31.058,31.2,25694,0
+UPGD.US,D,20160627,000000,30.736,30.736,29.833,29.939,9399,0
+UPGD.US,D,20160628,000000,30.304,30.688,30.304,30.688,55883,0
+UPGD.US,D,20160629,000000,31.054,31.635,31.054,31.506,18044,0
+UPGD.US,D,20160630,000000,31.534,31.86,31.419,31.831,52507,0
+UPGD.US,D,20160701,000000,32.109,32.255,31.982,32.09,9183,0
+UPGD.US,D,20160705,000000,31.83,31.83,31.323,31.61,14485,0
+UPGD.US,D,20160706,000000,31.374,31.812,31.332,31.764,28056,0
+UPGD.US,D,20160707,000000,31.832,32.119,31.762,31.856,9325,0
+UPGD.US,D,20160708,000000,32.158,32.628,32.158,32.54,19846,0
+UPGD.US,D,20160711,000000,32.753,32.956,32.753,32.894,6965,0
+UPGD.US,D,20160712,000000,33.227,33.521,33.227,33.393,20301,0
+UPGD.US,D,20160713,000000,33.37,33.417,33.07,33.157,36762,0
+UPGD.US,D,20160714,000000,33.321,33.468,33.272,33.329,41268,0
+UPGD.US,D,20160715,000000,33.185,33.372,33.185,33.323,15336,0
+UPGD.US,D,20160718,000000,33.359,33.443,33.329,33.412,15417,0
+UPGD.US,D,20160719,000000,33.272,33.378,33.137,33.21,106737,0
+UPGD.US,D,20160720,000000,33.34,33.594,33.34,33.537,6434,0
+UPGD.US,D,20160721,000000,33.493,33.588,33.186,33.234,28521,0
+UPGD.US,D,20160722,000000,33.278,33.604,33.278,33.597,82429,0
+UPGD.US,D,20160725,000000,33.483,33.531,33.34,33.407,45032,0
+UPGD.US,D,20160726,000000,33.494,33.627,33.346,33.618,14760,0
+UPGD.US,D,20160727,000000,33.627,33.627,33.407,33.537,6766,0
+UPGD.US,D,20160728,000000,33.369,33.595,33.369,33.559,8772,0
+UPGD.US,D,20160729,000000,33.427,33.782,33.34,33.782,10600,0
+UPGD.US,D,20160801,000000,33.782,33.782,33.408,33.502,31714,0
+UPGD.US,D,20160802,000000,33.427,33.467,32.986,33.19,12820,0
+UPGD.US,D,20160803,000000,33.243,33.512,33.243,33.482,4426,0
+UPGD.US,D,20160804,000000,33.647,33.715,33.551,33.579,26019,0
+UPGD.US,D,20160805,000000,33.945,34.152,33.945,34.058,3851,0
+UPGD.US,D,20160808,000000,34.175,34.281,34.102,34.126,14624,0
+UPGD.US,D,20160809,000000,34.165,34.192,34.088,34.115,1267,0
+UPGD.US,D,20160810,000000,34.146,34.146,33.829,33.829,6034,0
+UPGD.US,D,20160811,000000,34.088,34.222,33.985,34.182,8576,0
+UPGD.US,D,20160812,000000,34.223,34.279,34.118,34.166,12835,0
+UPGD.US,D,20160815,000000,34.328,34.676,34.328,34.597,5846,0
+UPGD.US,D,20160816,000000,34.378,34.591,34.378,34.445,4940,0
+UPGD.US,D,20160817,000000,34.378,34.378,34.132,34.318,8930,0
+UPGD.US,D,20160818,000000,34.37,34.723,34.368,34.655,33399,0
+UPGD.US,D,20160819,000000,34.523,34.694,34.498,34.693,7748,0
+UPGD.US,D,20160822,000000,34.539,34.664,34.453,34.513,15052,0
+UPGD.US,D,20160823,000000,34.732,34.984,34.732,34.848,9788,0
+UPGD.US,D,20160824,000000,34.684,34.752,34.559,34.559,7089,0
+UPGD.US,D,20160825,000000,34.425,34.703,34.425,34.559,8056,0
+UPGD.US,D,20160826,000000,34.802,34.856,34.378,34.549,10299,0
+UPGD.US,D,20160829,000000,34.578,34.794,34.578,34.694,8731,0
+UPGD.US,D,20160830,000000,34.81,34.886,34.579,34.684,46588,0
+UPGD.US,D,20160831,000000,34.645,34.664,34.415,34.584,29236,0
+UPGD.US,D,20160901,000000,34.578,34.578,34.282,34.508,4675,0
+UPGD.US,D,20160902,000000,34.753,34.886,34.753,34.829,2248,0
+UPGD.US,D,20160906,000000,34.943,34.992,34.838,34.992,2186,0
+UPGD.US,D,20160907,000000,35.107,35.232,35.098,35.232,5002,0
+UPGD.US,D,20160908,000000,35.145,35.355,35.097,35.27,8404,0
+UPGD.US,D,20160909,000000,34.931,34.931,34.29,34.302,8682,0
+UPGD.US,D,20160912,000000,34.011,34.627,34.011,34.569,21627,0
+UPGD.US,D,20160913,000000,34.31,34.31,33.762,33.849,19854,0
+UPGD.US,D,20160914,000000,33.878,33.923,33.734,33.857,1018,0
+UPGD.US,D,20160915,000000,33.925,34.217,33.925,34.193,5918,0
+UPGD.US,D,20160916,000000,34.079,34.129,33.983,34.129,4808,0
+UPGD.US,D,20160919,000000,34.29,34.453,34.185,34.223,2197,0
+UPGD.US,D,20160920,000000,34.245,34.317,34.022,34.116,4021,0
+UPGD.US,D,20160921,000000,34.425,34.632,34.119,34.578,52370,0
+UPGD.US,D,20160922,000000,34.866,34.982,34.819,34.953,7941,0
+UPGD.US,D,20160923,000000,34.857,34.926,34.597,34.674,6895,0
+UPGD.US,D,20160926,000000,34.494,34.549,34.393,34.427,1220,0
+UPGD.US,D,20160927,000000,34.29,34.542,34.29,34.472,11216,0
+UPGD.US,D,20160928,000000,34.578,34.866,34.367,34.866,5258,0
+UPGD.US,D,20160929,000000,34.922,35.059,34.652,34.674,6042,0
+UPGD.US,D,20160930,000000,34.694,35.259,34.676,35.127,28756,0
+UPGD.US,D,20161003,000000,34.791,34.992,34.791,34.982,3200,0
+UPGD.US,D,20161004,000000,35,35,34.81,34.828,1615,0
+UPGD.US,D,20161005,000000,35,35.28,35,35.146,5762,0
+UPGD.US,D,20161006,000000,35.127,35.299,35.068,35.251,9221,0
+UPGD.US,D,20161007,000000,35.242,35.242,34.973,35.097,1156,0
+UPGD.US,D,20161010,000000,35.336,35.672,35.336,35.54,11675,0
+UPGD.US,D,20161011,000000,35.261,35.261,34.828,34.828,3005,0
+UPGD.US,D,20161012,000000,34.791,34.852,34.791,34.838,628,0
+UPGD.US,D,20161013,000000,34.31,34.566,34.31,34.543,2355,0
+UPGD.US,D,20161014,000000,34.732,34.754,34.425,34.492,7865,0
+UPGD.US,D,20161017,000000,34.521,34.521,34.324,34.356,4897,0
+UPGD.US,D,20161018,000000,34.655,34.655,34.405,34.569,7368,0
+UPGD.US,D,20161019,000000,34.764,34.984,34.664,34.894,7910,0
+UPGD.US,D,20161020,000000,34.771,34.834,34.571,34.815,6514,0
+UPGD.US,D,20161021,000000,34.742,34.857,34.739,34.828,4643,0
+UPGD.US,D,20161024,000000,35,35.018,34.877,34.941,8915,0
+UPGD.US,D,20161025,000000,34.72,34.774,34.587,34.593,4142,0
+UPGD.US,D,20161026,000000,34.338,34.535,34.251,34.328,18820,0
+UPGD.US,D,20161027,000000,34.368,34.368,34.007,34.054,8464,0
+UPGD.US,D,20161028,000000,33.973,34.069,33.782,33.792,11552,0
+UPGD.US,D,20161031,000000,33.715,33.74,33.657,33.74,4368,0
+UPGD.US,D,20161101,000000,33.666,33.666,33.147,33.253,10170,0
+UPGD.US,D,20161102,000000,33.137,33.137,32.836,32.931,4073,0
+UPGD.US,D,20161103,000000,32.926,32.999,32.724,32.724,5295,0
+UPGD.US,D,20161104,000000,32.658,32.961,32.571,32.696,15156,0
+UPGD.US,D,20161107,000000,33.29,33.486,33.29,33.454,63604,0
+UPGD.US,D,20161108,000000,33.224,33.713,33.224,33.54,13274,0
+UPGD.US,D,20161109,000000,33.454,34.394,33.454,34.368,26980,0
+UPGD.US,D,20161110,000000,34.521,34.857,34.358,34.636,26565,0
+UPGD.US,D,20161111,000000,34.678,35.01,34.636,34.962,2035,0
+UPGD.US,D,20161114,000000,35.26,35.593,35.26,35.453,4679,0
+UPGD.US,D,20161115,000000,35.615,35.913,35.615,35.807,11872,0
+UPGD.US,D,20161116,000000,35.76,35.901,35.76,35.878,10268,0
+UPGD.US,D,20161117,000000,35.971,36.241,35.971,36.043,16181,0
+UPGD.US,D,20161118,000000,36.163,36.261,36.087,36.228,24323,0
+UPGD.US,D,20161121,000000,36.565,36.602,36.412,36.582,10403,0
+UPGD.US,D,20161122,000000,36.748,36.796,36.499,36.749,9414,0
+UPGD.US,D,20161123,000000,36.596,36.971,36.596,36.971,9353,0
+UPGD.US,D,20161125,000000,37.018,37.018,36.869,36.913,3157,0
+UPGD.US,D,20161128,000000,36.835,36.963,36.415,36.415,6385,0
+UPGD.US,D,20161129,000000,36.317,36.454,36.183,36.183,37476,0
+UPGD.US,D,20161130,000000,36.682,36.972,36.682,36.901,7974,0
+UPGD.US,D,20161201,000000,36.922,36.922,36.406,36.47,15035,0
+UPGD.US,D,20161202,000000,36.586,36.701,36.524,36.701,15537,0
+UPGD.US,D,20161205,000000,37.141,37.143,36.999,37.058,11620,0
+UPGD.US,D,20161206,000000,36.941,37.28,36.922,37.267,7652,0
+UPGD.US,D,20161207,000000,37.085,37.589,37.085,37.537,25024,0
+UPGD.US,D,20161208,000000,37.633,37.935,37.575,37.922,22132,0
+UPGD.US,D,20161209,000000,38.008,38.012,37.787,37.902,33127,0
+UPGD.US,D,20161212,000000,37.997,38.037,37.539,37.591,49432,0
+UPGD.US,D,20161213,000000,37.882,37.917,37.534,37.72,96907,0
+UPGD.US,D,20161214,000000,37.585,37.72,37.215,37.287,22268,0
+UPGD.US,D,20161215,000000,37.216,37.662,37.216,37.575,27551,0
+UPGD.US,D,20161216,000000,37.604,37.757,37.48,37.562,66766,0
+UPGD.US,D,20161219,000000,37.469,37.794,37.469,37.72,3741,0
+UPGD.US,D,20161220,000000,37.854,38.037,37.795,37.795,23768,0
+UPGD.US,D,20161221,000000,37.871,37.979,37.795,37.795,11036,0
+UPGD.US,D,20161222,000000,37.813,37.863,37.599,37.693,17235,0
+UPGD.US,D,20161223,000000,37.831,37.846,37.657,37.846,26950,0
+UPGD.US,D,20161227,000000,37.92,38.231,37.92,38.037,13502,0
+UPGD.US,D,20161228,000000,38.309,38.309,37.558,37.587,8014,0
+UPGD.US,D,20161229,000000,37.49,37.696,37.412,37.558,30536,0
+UPGD.US,D,20161230,000000,37.773,37.773,37.416,37.441,10188,0
+UPGD.US,D,20170103,000000,37.841,38.067,37.47,37.769,13685,0
+UPGD.US,D,20170104,000000,37.91,38.437,37.91,38.427,14645,0
+UPGD.US,D,20170105,000000,38.362,38.395,38.093,38.201,13090,0
+UPGD.US,D,20170106,000000,38.172,38.365,38.077,38.194,8803,0
+UPGD.US,D,20170109,000000,38.192,38.192,37.91,37.91,11499,0
+UPGD.US,D,20170110,000000,38.027,38.156,37.848,38.021,16522,0
+UPGD.US,D,20170111,000000,38.103,38.105,37.91,38.094,7027,0
+UPGD.US,D,20170112,000000,38.153,38.153,37.734,38.096,12841,0
+UPGD.US,D,20170113,000000,37.997,38.317,37.997,38.162,22214,0
+UPGD.US,D,20170117,000000,38.163,38.163,37.857,37.857,9915,0
+UPGD.US,D,20170118,000000,37.9,37.944,37.8,37.909,17736,0
+UPGD.US,D,20170119,000000,37.948,37.948,37.617,37.701,13685,0
+UPGD.US,D,20170120,000000,37.851,38.037,37.799,37.88,6346,0
+UPGD.US,D,20170123,000000,37.743,37.821,37.559,37.669,5404,0
+UPGD.US,D,20170124,000000,38.037,38.309,37.831,38.289,13977,0
+UPGD.US,D,20170125,000000,38.417,38.622,38.403,38.612,19759,0
+UPGD.US,D,20170126,000000,38.642,38.79,38.48,38.495,5646,0
+UPGD.US,D,20170127,000000,38.31,38.41,38.223,38.388,7705,0
+UPGD.US,D,20170130,000000,38.211,38.211,37.621,37.831,13022,0
+UPGD.US,D,20170131,000000,37.839,38.086,37.734,38.086,5527,0
+UPGD.US,D,20170201,000000,38.153,38.153,37.788,37.958,5932,0
+UPGD.US,D,20170202,000000,37.908,38.037,37.852,38.007,6001,0
+UPGD.US,D,20170203,000000,38.251,38.495,38.19,38.495,12960,0
+UPGD.US,D,20170206,000000,38.358,38.358,38.093,38.118,5706,0
+UPGD.US,D,20170207,000000,38.138,38.183,37.855,37.972,8487,0
+UPGD.US,D,20170208,000000,37.596,38.059,37.596,38.059,7428,0
+UPGD.US,D,20170209,000000,38.066,38.566,38.066,38.548,13718,0
+UPGD.US,D,20170210,000000,38.516,38.815,38.516,38.787,6345,0
+UPGD.US,D,20170213,000000,39.002,39.002,38.844,38.914,16173,0
+UPGD.US,D,20170214,000000,38.865,39.215,38.796,39.148,5083,0
+UPGD.US,D,20170215,000000,39.197,39.342,39.041,39.253,11420,0
+UPGD.US,D,20170216,000000,39.235,39.353,38.944,39.057,12797,0
+UPGD.US,D,20170217,000000,38.889,39.129,38.889,39.129,3650,0
+UPGD.US,D,20170221,000000,39.324,39.424,39.255,39.401,10929,0
+UPGD.US,D,20170222,000000,39.343,39.361,39.158,39.158,9511,0
+UPGD.US,D,20170223,000000,39.314,39.314,38.818,39.022,4537,0
+UPGD.US,D,20170224,000000,38.719,38.973,38.622,38.853,5589,0
+UPGD.US,D,20170227,000000,38.963,39.231,38.963,39.231,2980,0
+UPGD.US,D,20170228,000000,39.035,39.12,38.807,38.817,10312,0
+UPGD.US,D,20170301,000000,39.206,39.515,39.206,39.499,11948,0
+UPGD.US,D,20170302,000000,39.343,39.343,38.981,39.041,11605,0
+UPGD.US,D,20170303,000000,38.983,39.034,38.817,38.963,3747,0
+UPGD.US,D,20170306,000000,38.973,39.076,38.827,39.061,5199,0
+UPGD.US,D,20170307,000000,39.061,39.083,38.878,38.921,4942,0
+UPGD.US,D,20170308,000000,38.948,38.948,38.437,38.437,8625,0
+UPGD.US,D,20170309,000000,38.457,38.535,38.163,38.378,9729,0
+UPGD.US,D,20170310,000000,38.651,38.807,38.325,38.563,2804,0
+UPGD.US,D,20170313,000000,38.485,38.701,38.485,38.679,5355,0
+UPGD.US,D,20170314,000000,38.485,38.485,38.054,38.378,6770,0
+UPGD.US,D,20170315,000000,38.649,39.012,38.649,38.973,5269,0
+UPGD.US,D,20170316,000000,39.08,39.089,38.817,38.904,10771,0
+UPGD.US,D,20170317,000000,39.031,39.031,38.699,38.914,4723,0
+UPGD.US,D,20170320,000000,38.953,38.953,38.678,38.837,7863,0
+UPGD.US,D,20170321,000000,38.874,38.874,37.938,37.958,9643,0
+UPGD.US,D,20170322,000000,37.607,37.87,37.607,37.715,10301,0
+UPGD.US,D,20170323,000000,37.811,38.329,37.811,37.997,7597,0
+UPGD.US,D,20170324,000000,38.201,38.271,38.134,38.211,3809,0
+UPGD.US,D,20170327,000000,37.792,38.378,37.792,38.378,4071,0
+UPGD.US,D,20170328,000000,38.417,38.688,38.27,38.688,7234,0
+UPGD.US,D,20170329,000000,38.669,38.953,38.143,38.884,7165,0
+UPGD.US,D,20170330,000000,38.837,39.045,38.827,38.979,17563,0
+UPGD.US,D,20170331,000000,38.96,39.224,38.96,39.215,5193,0
+UPGD.US,D,20170403,000000,39.304,39.304,38.622,38.931,3647,0
+UPGD.US,D,20170404,000000,38.807,38.878,38.768,38.865,4609,0
+UPGD.US,D,20170405,000000,39.08,39.294,38.48,38.61,5942,0
+UPGD.US,D,20170406,000000,38.804,38.834,38.679,38.784,13016,0
+UPGD.US,D,20170407,000000,38.669,38.888,38.669,38.729,6068,0
+UPGD.US,D,20170410,000000,39.08,39.081,38.847,38.847,5449,0
+UPGD.US,D,20170411,000000,38.738,38.957,38.647,38.909,7995,0
+UPGD.US,D,20170412,000000,38.758,38.814,38.446,38.446,6107,0
+UPGD.US,D,20170413,000000,38.612,38.612,38.163,38.189,3795,0
+UPGD.US,D,20170417,000000,38.086,38.473,38.086,38.473,3360,0
+UPGD.US,D,20170418,000000,38.51,38.51,38.231,38.419,2600,0
+UPGD.US,D,20170419,000000,38.513,38.523,38.201,38.201,2301,0
+UPGD.US,D,20170420,000000,38.368,38.662,38.368,38.62,7001,0
+UPGD.US,D,20170421,000000,38.612,38.633,38.495,38.563,9129,0
+UPGD.US,D,20170424,000000,38.891,39.051,38.881,39.031,8002,0
+UPGD.US,D,20170425,000000,39.324,39.35,39.142,39.235,5266,0
+UPGD.US,D,20170426,000000,39.226,39.395,39.12,39.12,39979,0
+UPGD.US,D,20170427,000000,39.158,39.158,38.745,38.963,7218,0
+UPGD.US,D,20170428,000000,38.817,38.846,38.632,38.632,13519,0
+UPGD.US,D,20170501,000000,38.651,38.83,38.622,38.83,7656,0
+UPGD.US,D,20170502,000000,38.748,38.763,38.602,38.642,10478,0
+UPGD.US,D,20170503,000000,38.583,38.583,38.358,38.524,13173,0
+UPGD.US,D,20170504,000000,38.319,38.417,38.017,38.134,11442,0
+UPGD.US,D,20170505,000000,38.299,38.758,38.251,38.709,6509,0
+UPGD.US,D,20170508,000000,38.742,38.874,38.573,38.679,5078,0
+UPGD.US,D,20170509,000000,38.758,38.758,38.619,38.719,4210,0
+UPGD.US,D,20170510,000000,38.669,39.061,38.669,39.002,4016,0
+UPGD.US,D,20170511,000000,38.748,38.921,38.748,38.888,5631,0
+UPGD.US,D,20170512,000000,38.632,38.789,38.63,38.669,4887,0
+UPGD.US,D,20170515,000000,39.294,39.294,39.021,39.021,12088,0
+UPGD.US,D,20170516,000000,39.178,39.178,38.884,39.079,12745,0
+UPGD.US,D,20170517,000000,38.738,38.738,38.25,38.25,7037,0
+UPGD.US,D,20170518,000000,38.182,38.434,38.152,38.408,4180,0
+UPGD.US,D,20170519,000000,38.797,38.966,38.778,38.778,11558,0
+UPGD.US,D,20170522,000000,39.138,39.138,38.976,39.042,6659,0
+UPGD.US,D,20170523,000000,38.948,39.041,38.916,39.041,2325,0
+UPGD.US,D,20170524,000000,39.07,39.07,38.797,38.884,6972,0
+UPGD.US,D,20170525,000000,39.061,39.184,38.742,38.822,5741,0
+UPGD.US,D,20170526,000000,38.701,38.811,38.676,38.811,1634,0
+UPGD.US,D,20170530,000000,38.53,38.53,38.368,38.378,2829,0
+UPGD.US,D,20170531,000000,38.251,38.298,38.037,38.261,5693,0
+UPGD.US,D,20170601,000000,38.504,38.905,38.441,38.904,8816,0
+UPGD.US,D,20170602,000000,38.947,39.125,38.947,39.071,2880,0
+UPGD.US,D,20170605,000000,39.051,39.051,38.847,38.943,3597,0
+UPGD.US,D,20170606,000000,38.621,38.914,38.514,38.914,8943,0
+UPGD.US,D,20170607,000000,38.846,38.907,38.475,38.612,4036,0
+UPGD.US,D,20170608,000000,38.622,38.829,38.622,38.829,2089,0
+UPGD.US,D,20170609,000000,38.914,39.255,38.899,39.041,21914,0
+UPGD.US,D,20170612,000000,39.148,39.183,39.042,39.116,11904,0
+UPGD.US,D,20170613,000000,39.269,39.52,39.269,39.513,15704,0
+UPGD.US,D,20170614,000000,39.595,39.595,39.061,39.226,5321,0
+UPGD.US,D,20170615,000000,38.807,38.893,38.689,38.709,17241,0
+UPGD.US,D,20170616,000000,38.598,38.696,38.598,38.66,5399,0
+UPGD.US,D,20170619,000000,38.837,39.031,38.837,38.915,3511,0
+UPGD.US,D,20170620,000000,38.553,38.651,38.522,38.525,11393,0
+UPGD.US,D,20170621,000000,38.417,38.543,38.212,38.272,3457,0
+UPGD.US,D,20170622,000000,38.289,38.513,38.289,38.412,6364,0
+UPGD.US,D,20170623,000000,38.553,38.715,38.396,38.66,1929,0
+UPGD.US,D,20170626,000000,38.884,39.01,38.884,38.953,3175,0
+UPGD.US,D,20170627,000000,39.188,39.188,38.882,38.9,4531,0
+UPGD.US,D,20170628,000000,38.778,39.282,38.778,39.061,11497,0
+UPGD.US,D,20170629,000000,39.08,39.223,38.807,39.039,2027,0
+UPGD.US,D,20170630,000000,39.09,39.335,39.09,39.335,6033,0
+UPGD.US,D,20170703,000000,39.492,39.588,39.467,39.539,6697,0
+UPGD.US,D,20170705,000000,38.983,39.1,38.983,39.085,1722,0
+UPGD.US,D,20170706,000000,38.914,38.937,38.533,38.533,2103,0
+UPGD.US,D,20170707,000000,38.448,38.795,38.338,38.709,6539,0
+UPGD.US,D,20170710,000000,38.612,38.856,38.54,38.837,5482,0
+UPGD.US,D,20170711,000000,38.817,39.002,38.682,38.924,4152,0
+UPGD.US,D,20170712,000000,39.12,39.383,39.12,39.249,8782,0
+UPGD.US,D,20170713,000000,39.178,39.226,39.12,39.226,3990,0
+UPGD.US,D,20170714,000000,39.359,39.654,39.359,39.629,8849,0
+UPGD.US,D,20170717,000000,39.605,39.752,39.588,39.659,6346,0
+UPGD.US,D,20170718,000000,39.539,39.677,39.343,39.421,3734,0
+UPGD.US,D,20170719,000000,39.48,39.903,39.48,39.811,6748,0
+UPGD.US,D,20170720,000000,39.831,39.831,39.607,39.607,3227,0
+UPGD.US,D,20170721,000000,39.449,39.47,39.407,39.407,1901,0
+UPGD.US,D,20170724,000000,39.284,39.461,39.284,39.461,8914,0
+UPGD.US,D,20170725,000000,39.684,39.93,39.684,39.93,8662,0
+UPGD.US,D,20170726,000000,39.694,39.98,39.694,39.801,6383,0
+UPGD.US,D,20170727,000000,39.684,39.938,39.462,39.604,12594,0
+UPGD.US,D,20170728,000000,39.674,39.724,39.506,39.612,4421,0
+UPGD.US,D,20170731,000000,39.451,39.89,39.288,39.615,16352,0
+UPGD.US,D,20170801,000000,39.615,39.615,39.475,39.51,7135,0
+UPGD.US,D,20170802,000000,39.365,39.365,39.095,39.296,4826,0
+UPGD.US,D,20170803,000000,39.322,39.322,38.807,38.846,6657,0
+UPGD.US,D,20170804,000000,38.916,39.038,38.867,38.973,4044,0
+UPGD.US,D,20170807,000000,38.856,38.933,38.742,38.865,6081,0
+UPGD.US,D,20170808,000000,38.812,39.031,38.644,38.644,3107,0
+UPGD.US,D,20170809,000000,38.583,38.699,38.44,38.44,13840,0
+UPGD.US,D,20170810,000000,38.485,38.485,37.763,37.763,6908,0
+UPGD.US,D,20170811,000000,37.868,37.91,37.706,37.86,2786,0
+UPGD.US,D,20170814,000000,37.92,38.299,37.92,38.221,12147,0
+UPGD.US,D,20170815,000000,38.221,38.221,37.861,37.921,3021,0
+UPGD.US,D,20170816,000000,37.948,38.076,37.868,37.89,6779,0
+UPGD.US,D,20170817,000000,37.773,37.967,37.419,37.419,9489,0
+UPGD.US,D,20170818,000000,37.256,37.549,37.149,37.436,20367,0
+UPGD.US,D,20170821,000000,37.295,37.314,37.208,37.256,6106,0
+UPGD.US,D,20170822,000000,37.364,37.638,37.364,37.638,5977,0
+UPGD.US,D,20170823,000000,37.461,37.866,37.461,37.811,41715,0
+UPGD.US,D,20170824,000000,37.811,37.841,37.715,37.833,10253,0
+UPGD.US,D,20170825,000000,37.861,37.988,37.838,37.988,5805,0
+UPGD.US,D,20170828,000000,37.988,37.988,37.626,37.753,3773,0
+UPGD.US,D,20170829,000000,37.529,37.763,37.451,37.696,4608,0
+UPGD.US,D,20170830,000000,37.647,37.919,37.647,37.861,11698,0
+UPGD.US,D,20170831,000000,38.037,38.358,38.037,38.358,7833,0
+UPGD.US,D,20170901,000000,38.289,38.458,38.289,38.458,4463,0
+UPGD.US,D,20170905,000000,38.352,38.352,38.037,38.153,6373,0
+UPGD.US,D,20170906,000000,38.163,38.421,38.125,38.309,9294,0
+UPGD.US,D,20170907,000000,38.096,38.134,38.007,38.066,23565,0
+UPGD.US,D,20170908,000000,37.9,38.047,37.861,37.92,5667,0
+UPGD.US,D,20170911,000000,38.017,38.52,38.017,38.427,10112,0
+UPGD.US,D,20170912,000000,38.28,38.803,38.28,38.699,2849,0
+UPGD.US,D,20170913,000000,38.729,39.083,38.729,38.973,9927,0
+UPGD.US,D,20170914,000000,38.894,39.129,38.894,38.904,13270,0
+UPGD.US,D,20170915,000000,38.807,38.953,38.807,38.933,2561,0
+UPGD.US,D,20170918,000000,39.235,39.304,39.107,39.188,5015,0
+UPGD.US,D,20170919,000000,39.197,39.217,39.12,39.129,13104,0
+UPGD.US,D,20170920,000000,39.09,39.431,39.09,39.353,14624,0
+UPGD.US,D,20170921,000000,39.245,39.403,39.245,39.403,2377,0
+UPGD.US,D,20170922,000000,39.431,39.5,39.27,39.48,9002,0
+UPGD.US,D,20170925,000000,39.704,39.821,39.578,39.714,11960,0
+UPGD.US,D,20170926,000000,39.797,39.901,39.733,39.889,11249,0
+UPGD.US,D,20170927,000000,40.241,40.309,39.821,40.221,13331,0
+UPGD.US,D,20170928,000000,40.201,40.347,40.142,40.261,7342,0
+UPGD.US,D,20170929,000000,40.367,40.475,40.367,40.411,5731,0
+UPGD.US,D,20171002,000000,40.546,40.737,40.504,40.737,6307,0
+UPGD.US,D,20171003,000000,40.698,40.816,40.641,40.806,7897,0
+UPGD.US,D,20171004,000000,40.821,40.968,40.769,40.846,1866,0
+UPGD.US,D,20171005,000000,40.937,41.154,40.937,41.118,7404,0
+UPGD.US,D,20171006,000000,40.836,40.914,40.533,40.914,11321,0
+UPGD.US,D,20171009,000000,40.914,40.914,40.817,40.817,5384,0
+UPGD.US,D,20171010,000000,40.963,41.088,40.846,40.943,7095,0
+UPGD.US,D,20171011,000000,41.088,41.088,40.767,40.993,9270,0
+UPGD.US,D,20171012,000000,40.864,40.864,40.552,40.698,8347,0
+UPGD.US,D,20171013,000000,40.855,40.855,40.471,40.479,2374,0
+UPGD.US,D,20171016,000000,40.49,40.49,40.206,40.211,7126,0
+UPGD.US,D,20171017,000000,40.241,40.297,40.177,40.201,6215,0
+UPGD.US,D,20171018,000000,40.251,40.438,40.231,40.244,11527,0
+UPGD.US,D,20171019,000000,40.104,40.231,40.001,40.231,8953,0
+UPGD.US,D,20171020,000000,40.28,40.433,40.261,40.299,6321,0
+UPGD.US,D,20171023,000000,40.347,40.347,39.93,39.93,3035,0
+UPGD.US,D,20171024,000000,40.046,40.104,39.88,39.88,6205,0
+UPGD.US,D,20171025,000000,39.688,39.688,39.396,39.568,6208,0
+UPGD.US,D,20171026,000000,39.724,39.811,39.565,39.811,3604,0
+UPGD.US,D,20171027,000000,39.861,40.161,39.821,40.152,6696,0
+UPGD.US,D,20171030,000000,40.241,40.241,39.975,40.057,3291,0
+UPGD.US,D,20171031,000000,40.235,40.383,40.186,40.383,2880,0
+UPGD.US,D,20171101,000000,40.557,40.557,40.123,40.322,5793,0
+UPGD.US,D,20171102,000000,40.152,40.205,39.948,40.016,14779,0
+UPGD.US,D,20171103,000000,39.925,40.213,39.904,40.142,2076,0
+UPGD.US,D,20171106,000000,40.251,40.629,40.251,40.629,11100,0
+UPGD.US,D,20171107,000000,40.543,40.543,40.022,40.127,6438,0
+UPGD.US,D,20171108,000000,40.152,40.152,39.948,40.094,5823,0
+UPGD.US,D,20171109,000000,39.841,40.337,39.841,40.309,6144,0
+UPGD.US,D,20171110,000000,40.192,40.475,40.192,40.438,5452,0
+UPGD.US,D,20171113,000000,40.251,40.283,40.201,40.252,4104,0
+UPGD.US,D,20171114,000000,40.182,40.182,39.762,39.831,4791,0
+UPGD.US,D,20171115,000000,39.694,39.791,39.333,39.684,5785,0
+UPGD.US,D,20171116,000000,39.73,39.987,39.73,39.948,17263,0
+UPGD.US,D,20171117,000000,40.001,40.21,40.001,40.187,6221,0
+UPGD.US,D,20171120,000000,40.052,40.172,39.979,40.119,14754,0
+UPGD.US,D,20171121,000000,40.036,40.533,40.036,40.377,39426,0
+UPGD.US,D,20171122,000000,40.475,40.718,40.475,40.673,3484,0
+UPGD.US,D,20171124,000000,40.757,40.826,40.757,40.826,205,0
+UPGD.US,D,20171127,000000,40.601,40.615,40.456,40.562,1503,0
+UPGD.US,D,20171128,000000,40.543,40.963,40.489,40.963,10691,0
+UPGD.US,D,20171129,000000,41.068,41.252,41.039,41.098,4819,0
+UPGD.US,D,20171130,000000,41.46,41.644,41.408,41.567,5717,0
+UPGD.US,D,20171201,000000,41.586,41.781,41.351,41.704,37770,0
+UPGD.US,D,20171204,000000,41.996,42.004,41.485,41.485,5554,0
+UPGD.US,D,20171205,000000,41.547,41.547,41.124,41.124,5861,0
+UPGD.US,D,20171206,000000,41.059,41.059,40.592,40.592,6951,0
+UPGD.US,D,20171207,000000,40.846,41.167,40.846,41.102,5587,0
+UPGD.US,D,20171208,000000,41.41,41.608,41.406,41.514,7822,0
+UPGD.US,D,20171211,000000,41.567,41.685,41.567,41.643,5250,0
+UPGD.US,D,20171212,000000,41.617,41.724,41.515,41.538,8108,0
+UPGD.US,D,20171213,000000,41.508,41.743,41.508,41.572,5772,0
+UPGD.US,D,20171214,000000,41.562,41.629,41.108,41.108,9999,0
+UPGD.US,D,20171215,000000,41.41,41.645,41.373,41.528,23491,0
+UPGD.US,D,20171218,000000,41.625,42.085,41.625,41.938,6697,0
+UPGD.US,D,20171219,000000,41.957,42.104,41.811,41.824,4099,0
+UPGD.US,D,20171220,000000,41.797,42,41.797,42,9271,0
+UPGD.US,D,20171221,000000,41.957,42.456,41.957,42.441,16120,0
+UPGD.US,D,20171222,000000,42.61,42.61,42.207,42.357,22297,0
+UPGD.US,D,20171226,000000,42.336,42.453,42.336,42.406,3934,0
+UPGD.US,D,20171227,000000,42.399,42.489,42.352,42.397,8498,0
+UPGD.US,D,20171228,000000,42.359,42.475,42.359,42.475,9865,0
+UPGD.US,D,20171229,000000,42.63,42.63,42.416,42.426,6751,0
+UPGD.US,D,20180102,000000,42.397,42.791,42.397,42.777,13863,0
+UPGD.US,D,20180103,000000,42.708,43.147,42.708,43.147,12917,0
+UPGD.US,D,20180104,000000,43.313,43.409,43.215,43.339,9369,0
+UPGD.US,D,20180105,000000,43.284,43.537,43.228,43.537,25777,0
+UPGD.US,D,20180108,000000,43.4,43.604,43.187,43.595,9875,0
+UPGD.US,D,20180109,000000,43.664,43.713,43.537,43.657,5710,0
+UPGD.US,D,20180110,000000,43.382,43.624,43.382,43.576,4064,0
+UPGD.US,D,20180111,000000,43.723,44.483,43.723,44.483,25121,0
+UPGD.US,D,20180112,000000,44.345,44.697,44.345,44.697,5244,0
+UPGD.US,D,20180116,000000,44.932,44.932,44.123,44.123,14104,0
+UPGD.US,D,20180117,000000,44.113,44.541,44.113,44.454,3452,0
+UPGD.US,D,20180118,000000,44.424,44.424,44.115,44.174,24701,0
+UPGD.US,D,20180119,000000,44.194,44.439,44.194,44.439,5672,0
+UPGD.US,D,20180122,000000,44.659,45.186,44.628,45.186,29322,0
+UPGD.US,D,20180123,000000,45.175,45.265,45.029,45.185,10520,0
+UPGD.US,D,20180124,000000,45.409,45.409,45.019,45.054,13441,0
+UPGD.US,D,20180125,000000,45.176,45.176,44.858,44.984,7170,0
+UPGD.US,D,20180126,000000,45.019,45.332,45.005,45.332,15208,0
+UPGD.US,D,20180129,000000,45.058,45.215,44.912,44.912,11850,0
+UPGD.US,D,20180130,000000,44.318,44.473,44.18,44.22,38699,0
+UPGD.US,D,20180131,000000,44.539,44.539,44.054,44.291,10988,0
+UPGD.US,D,20180201,000000,44.225,44.305,43.976,44.171,5174,0
+UPGD.US,D,20180202,000000,43.762,43.848,43.03,43.04,18368,0
+UPGD.US,D,20180205,000000,42.767,43.01,41.43,41.976,13691,0
+UPGD.US,D,20180206,000000,40.924,42.426,40.465,42.084,12391,0
+UPGD.US,D,20180207,000000,42.387,42.528,42.25,42.357,1890,0
+UPGD.US,D,20180208,000000,42.084,42.084,40.747,40.747,15437,0
+UPGD.US,D,20180209,000000,40.797,40.797,40.797,40.797,7106,0
+UPGD.US,D,20180212,000000,41.078,41.778,41.078,41.66,8322,0
+UPGD.US,D,20180213,000000,41.206,41.657,41.206,41.567,16236,0
+UPGD.US,D,20180214,000000,41.42,42.445,41.42,42.445,16986,0
+UPGD.US,D,20180215,000000,42.806,42.883,42.181,42.788,12967,0
+UPGD.US,D,20180216,000000,42.787,43.157,42.708,42.836,9264,0
+UPGD.US,D,20180220,000000,42.808,42.893,42.483,42.483,4365,0
+UPGD.US,D,20180221,000000,42.64,42.956,42.432,42.432,11139,0
+UPGD.US,D,20180222,000000,42.426,42.757,42.296,42.296,5862,0
+UPGD.US,D,20180223,000000,42.445,42.922,42.445,42.922,3675,0
+UPGD.US,D,20180226,000000,43.069,43.187,43.056,43.167,6774,0
+UPGD.US,D,20180227,000000,43.205,43.261,42.581,42.584,6226,0
+UPGD.US,D,20180228,000000,42.512,42.591,41.85,41.865,7797,0
+UPGD.US,D,20180301,000000,41.684,42.24,41.665,41.957,8444,0
+UPGD.US,D,20180302,000000,41.645,42.202,41.551,42.094,2992,0
+UPGD.US,D,20180305,000000,42.426,42.98,42.426,42.951,1770,0
+UPGD.US,D,20180306,000000,43.169,43.279,42.938,43.177,11706,0
+UPGD.US,D,20180307,000000,43.001,43.313,43.001,43.313,13503,0
+UPGD.US,D,20180308,000000,43.244,43.278,43.033,43.167,2830,0
+UPGD.US,D,20180309,000000,43.595,43.852,43.595,43.84,32121,0
+UPGD.US,D,20180312,000000,43.898,44.33,43.898,44.318,12964,0
+UPGD.US,D,20180313,000000,44.305,44.37,43.864,43.946,18098,0
+UPGD.US,D,20180314,000000,43.97,43.97,43.713,43.713,2353,0
+UPGD.US,D,20180315,000000,43.693,43.755,43.264,43.264,19659,0
+UPGD.US,D,20180316,000000,43.419,43.764,43.419,43.664,14070,0
+UPGD.US,D,20180319,000000,43.01,43.01,42.708,42.922,22397,0
+UPGD.US,D,20180320,000000,43.078,43.137,42.918,43.02,11642,0
+UPGD.US,D,20180321,000000,43.059,43.611,43.059,43.586,6259,0
+UPGD.US,D,20180322,000000,43.177,43.39,42.483,42.531,8179,0
+UPGD.US,D,20180323,000000,42.518,42.639,41.724,41.724,11683,0
+UPGD.US,D,20180326,000000,42.21,42.465,41.86,42.465,11334,0
+UPGD.US,D,20180327,000000,42.337,42.426,41.547,41.625,28935,0
+UPGD.US,D,20180328,000000,41.547,41.733,41.508,41.528,7488,0
+UPGD.US,D,20180329,000000,41.724,42.426,41.724,42.2,18605,0
+UPGD.US,D,20180402,000000,41.708,41.708,40.884,41.068,6095,0
+UPGD.US,D,20180403,000000,41.294,41.673,41.138,41.586,10743,0
+UPGD.US,D,20180404,000000,41.029,42.191,41.029,42.191,11167,0
+UPGD.US,D,20180405,000000,42.426,42.6,42.331,42.512,4808,0
+UPGD.US,D,20180406,000000,42.318,42.318,41.41,41.596,2419,0
+UPGD.US,D,20180409,000000,42.075,42.147,41.84,41.84,2529,0
+UPGD.US,D,20180410,000000,42.357,42.61,42.131,42.61,5320,0
+UPGD.US,D,20180411,000000,42.602,42.883,42.557,42.64,5248,0
+UPGD.US,D,20180412,000000,42.845,42.974,42.806,42.893,2724,0
+UPGD.US,D,20180413,000000,43.108,43.108,42.836,42.893,2856,0
+UPGD.US,D,20180416,000000,43.177,43.485,43.016,43.438,4681,0
+UPGD.US,D,20180417,000000,43.696,43.888,43.696,43.84,2397,0
+UPGD.US,D,20180418,000000,44.276,44.327,44.181,44.181,2867,0
+UPGD.US,D,20180419,000000,44.181,44.181,43.955,44.034,2017,0
+UPGD.US,D,20180420,000000,43.929,43.937,43.868,43.937,2671,0
+UPGD.US,D,20180423,000000,43.733,43.965,43.624,43.752,11416,0
+UPGD.US,D,20180424,000000,43.936,43.946,43.185,43.382,2664,0
+UPGD.US,D,20180425,000000,43.187,43.449,43.152,43.449,7218,0
+UPGD.US,D,20180426,000000,43.586,43.878,43.586,43.86,14605,0
+UPGD.US,D,20180427,000000,43.723,43.888,43.723,43.844,1707,0
+UPGD.US,D,20180430,000000,43.946,43.955,43.618,43.658,7745,0
+UPGD.US,D,20180501,000000,43.126,43.528,43.126,43.528,13629,0
+UPGD.US,D,20180502,000000,43.576,44.024,43.576,43.781,4892,0
+UPGD.US,D,20180503,000000,43.713,43.713,43.162,43.478,3165,0
+UPGD.US,D,20180504,000000,43.614,44.25,43.605,44.073,8427,0
+UPGD.US,D,20180507,000000,44.46,44.688,44.414,44.444,3979,0
+UPGD.US,D,20180508,000000,44.259,44.512,44.227,44.512,5642,0
+UPGD.US,D,20180509,000000,44.815,44.922,44.687,44.885,2493,0
+UPGD.US,D,20180510,000000,45.019,45.202,45.006,45.075,5270,0
+UPGD.US,D,20180511,000000,44.971,45.328,44.971,45.205,4905,0
+UPGD.US,D,20180514,000000,45.332,45.38,45.302,45.329,4566,0
+UPGD.US,D,20180515,000000,45.173,45.173,45.072,45.115,1541,0
+UPGD.US,D,20180516,000000,45.001,45.58,45.001,45.457,11403,0
+UPGD.US,D,20180517,000000,45.622,45.91,45.622,45.784,10482,0
+UPGD.US,D,20180518,000000,45.789,45.818,45.693,45.752,4787,0
+UPGD.US,D,20180521,000000,46.044,46.093,45.917,45.97,4518,0
+UPGD.US,D,20180522,000000,45.937,46.132,45.607,45.644,12373,0
+UPGD.US,D,20180523,000000,45.459,45.585,45.325,45.585,2002,0
+UPGD.US,D,20180524,000000,45.479,45.479,45.479,45.479,206,0
+UPGD.US,D,20180525,000000,45.205,45.215,45.153,45.205,2531,0
+UPGD.US,D,20180529,000000,44.717,45.166,44.65,45.058,5093,0
+UPGD.US,D,20180530,000000,45.694,45.868,45.694,45.868,2336,0
+UPGD.US,D,20180531,000000,45.705,45.705,45.449,45.477,4684,0
+UPGD.US,D,20180601,000000,45.748,45.848,45.658,45.789,13307,0
+UPGD.US,D,20180604,000000,45.624,45.994,45.624,45.941,6356,0
+UPGD.US,D,20180605,000000,45.913,46.012,45.815,46.012,656,0
+UPGD.US,D,20180606,000000,46.16,46.217,46.034,46.132,6043,0
+UPGD.US,D,20180607,000000,46.804,46.804,46.219,46.37,4885,0
+UPGD.US,D,20180608,000000,46.17,46.385,46.17,46.385,1241,0
+UPGD.US,D,20180611,000000,46.054,46.638,46.054,46.638,5209,0
+UPGD.US,D,20180612,000000,47.087,47.087,46.669,46.669,3062,0
+UPGD.US,D,20180613,000000,46.482,46.725,46.444,46.444,6704,0
+UPGD.US,D,20180614,000000,46.686,46.723,46.489,46.663,13684,0
+UPGD.US,D,20180615,000000,46.659,46.659,46.173,46.375,4183,0
+UPGD.US,D,20180618,000000,46.486,46.616,46.483,46.616,2580,0
+UPGD.US,D,20180619,000000,46.229,46.63,46.229,46.63,2153,0
+UPGD.US,D,20180620,000000,46.815,47.067,46.793,46.981,6311,0
+UPGD.US,D,20180621,000000,47.077,47.077,46.637,46.637,3369,0
+UPGD.US,D,20180622,000000,46.54,46.931,46.54,46.707,9714,0
+UPGD.US,D,20180625,000000,46.083,46.083,45.718,45.871,5470,0
+UPGD.US,D,20180626,000000,45.848,46.2,45.848,46.2,1515,0
+UPGD.US,D,20180627,000000,46.044,46.372,45.634,45.758,2341,0
+UPGD.US,D,20180628,000000,45.438,45.7,45.283,45.7,3953,0
+UPGD.US,D,20180629,000000,45.891,45.954,45.644,45.644,12421,0
+UPGD.US,D,20180702,000000,45.356,45.527,45.356,45.527,16849,0
+UPGD.US,D,20180703,000000,46.093,46.093,45.848,45.901,7067,0
+UPGD.US,D,20180705,000000,45.995,46.09,45.858,46.09,4160,0
+UPGD.US,D,20180706,000000,46.034,46.647,46.034,46.647,6873,0
+UPGD.US,D,20180709,000000,47.058,47.188,47.033,47.166,6144,0
+UPGD.US,D,20180710,000000,47.313,47.313,46.755,47.01,6107,0
+UPGD.US,D,20180711,000000,46.911,46.911,46.458,46.458,3761,0
+UPGD.US,D,20180712,000000,46.385,46.707,46.385,46.707,3797,0
+UPGD.US,D,20180713,000000,46.57,46.707,46.55,46.707,4289,0
+UPGD.US,D,20180716,000000,46.297,46.392,46.148,46.274,5130,0
+UPGD.US,D,20180717,000000,46.281,46.53,46.281,46.509,12892,0
+UPGD.US,D,20180718,000000,46.678,46.678,46.475,46.585,20090,0
+UPGD.US,D,20180719,000000,46.745,46.745,46.472,46.555,10304,0
+UPGD.US,D,20180720,000000,46.765,46.765,46.408,46.444,2769,0
+UPGD.US,D,20180723,000000,46.444,46.531,46.251,46.454,8749,0
+UPGD.US,D,20180724,000000,46.542,46.554,46.004,46.01,2539,0
+UPGD.US,D,20180725,000000,46.127,46.307,46.039,46.307,6663,0
+UPGD.US,D,20180726,000000,46.431,46.526,46.404,46.463,8500,0
+UPGD.US,D,20180727,000000,46.444,46.57,45.894,45.894,3703,0
+UPGD.US,D,20180730,000000,45.723,45.937,45.723,45.755,4533,0
+UPGD.US,D,20180731,000000,45.673,45.996,45.673,45.95,3286,0
+UPGD.US,D,20180801,000000,46.122,46.122,45.758,45.903,7535,0
+UPGD.US,D,20180802,000000,46.063,46.251,46.063,46.209,1379,0
+UPGD.US,D,20180803,000000,46.375,46.375,45.937,46.049,4562,0
+UPGD.US,D,20180806,000000,46.252,46.372,46.252,46.307,1629,0
+UPGD.US,D,20180807,000000,46.626,46.697,46.512,46.513,3875,0
+UPGD.US,D,20180808,000000,46.454,46.644,46.444,46.573,4566,0
+UPGD.US,D,20180809,000000,46.365,46.882,46.365,46.639,35797,0
+UPGD.US,D,20180810,000000,46.795,46.994,46.765,46.892,15610,0
+UPGD.US,D,20180813,000000,46.896,46.896,46.54,46.549,2015,0
+UPGD.US,D,20180814,000000,46.853,46.877,46.748,46.8,2634,0
+UPGD.US,D,20180815,000000,46.222,46.304,46.073,46.169,11067,0
+UPGD.US,D,20180816,000000,46.327,46.733,46.327,46.693,5865,0
+UPGD.US,D,20180817,000000,46.755,46.954,46.649,46.954,8301,0
+UPGD.US,D,20180820,000000,46.891,47.193,46.891,47.163,1187,0
+UPGD.US,D,20180821,000000,47.479,47.806,47.479,47.6,4610,0
+UPGD.US,D,20180822,000000,47.595,47.877,47.595,47.804,4477,0
+UPGD.US,D,20180823,000000,47.643,47.75,47.585,47.65,5802,0
+UPGD.US,D,20180824,000000,47.75,47.955,47.75,47.93,14285,0
+UPGD.US,D,20180827,000000,48.102,48.15,47.984,48.037,16993,0
+UPGD.US,D,20180828,000000,48.087,48.087,47.799,47.871,3160,0
+UPGD.US,D,20180829,000000,48.131,48.258,48.095,48.258,4478,0
+UPGD.US,D,20180830,000000,48.043,48.043,47.84,47.854,7168,0
+UPGD.US,D,20180831,000000,48.003,48.021,47.743,48.021,14218,0
+UPGD.US,D,20180904,000000,47.897,47.997,47.77,47.79,3009,0
+UPGD.US,D,20180905,000000,48.033,48.033,47.331,47.618,4385,0
+UPGD.US,D,20180906,000000,47.76,47.76,47.156,47.243,3700,0
+UPGD.US,D,20180907,000000,47.085,47.347,47.015,47.087,1860,0
+UPGD.US,D,20180910,000000,47.137,47.271,47.137,47.271,1346,0
+UPGD.US,D,20180911,000000,47.221,47.555,47.221,47.555,3788,0
+UPGD.US,D,20180912,000000,47.666,47.666,47.333,47.585,3669,0
+UPGD.US,D,20180913,000000,47.517,47.868,47.397,47.507,14082,0
+UPGD.US,D,20180914,000000,47.575,47.653,47.548,47.583,2466,0
+UPGD.US,D,20180917,000000,47.349,47.37,47.252,47.257,1761,0
+UPGD.US,D,20180918,000000,47.517,47.643,47.517,47.643,2890,0
+UPGD.US,D,20180919,000000,47.643,47.786,47.613,47.67,9145,0
+UPGD.US,D,20180920,000000,47.877,47.926,47.639,47.838,9048,0
+UPGD.US,D,20180921,000000,47.866,47.889,47.805,47.877,2506,0
+UPGD.US,D,20180924,000000,47.497,47.595,47.468,47.515,6206,0
+UPGD.US,D,20180925,000000,47.755,47.877,47.549,47.549,2301,0
+UPGD.US,D,20180926,000000,47.955,47.955,46.98,47.604,7098,0
+UPGD.US,D,20180927,000000,47.431,47.431,47.079,47.086,3704,0
+UPGD.US,D,20180928,000000,47.353,47.353,47.137,47.244,6799,0
+UPGD.US,D,20181001,000000,47.39,47.39,47.018,47.018,3885,0
+UPGD.US,D,20181002,000000,46.904,47.039,46.799,46.799,5724,0
+UPGD.US,D,20181003,000000,46.797,47.363,46.797,47.163,2535,0
+UPGD.US,D,20181004,000000,47.114,47.114,46.365,46.56,10414,0
+UPGD.US,D,20181005,000000,46.625,46.625,45.936,46.34,910,0
+UPGD.US,D,20181008,000000,46.131,46.15,45.887,46.15,6169,0
+UPGD.US,D,20181009,000000,46.424,46.424,46.252,46.252,1706,0
+UPGD.US,D,20181010,000000,45.654,45.654,44.659,44.844,7707,0
+UPGD.US,D,20181011,000000,44.375,45.005,43.83,43.83,21724,0
+UPGD.US,D,20181012,000000,44.375,44.764,43.614,43.853,5717,0
+UPGD.US,D,20181015,000000,44.161,44.658,44.12,44.536,6699,0
+UPGD.US,D,20181016,000000,44.717,45.204,44.634,44.991,5333,0
+UPGD.US,D,20181017,000000,44.971,45.176,44.503,45.053,13683,0
+UPGD.US,D,20181018,000000,44.917,44.917,44.168,44.168,1962,0
+UPGD.US,D,20181019,000000,44.073,44.284,43.566,43.566,1784,0
+UPGD.US,D,20181022,000000,43.664,43.664,43.215,43.215,4888,0
+UPGD.US,D,20181023,000000,42.767,43.035,42.263,43.035,7043,0
+UPGD.US,D,20181024,000000,42.271,42.271,40.767,41.197,10012,0
+UPGD.US,D,20181025,000000,41.743,42.101,41.724,42.101,16031,0
+UPGD.US,D,20181026,000000,41.215,41.779,41.215,41.45,4296,0
+UPGD.US,D,20181029,000000,41.781,41.781,41.001,41.001,9227,0
+UPGD.US,D,20181030,000000,41.137,41.49,40.621,41.489,12223,0
+UPGD.US,D,20181031,000000,42.492,42.565,42.367,42.501,5322,0
+UPGD.US,D,20181101,000000,42.846,42.999,42.846,42.999,1098,0
+UPGD.US,D,20181102,000000,43.128,43.128,42.689,42.93,3977,0
+UPGD.US,D,20181105,000000,43.528,43.528,42.747,43.02,830,0
+UPGD.US,D,20181106,000000,43.344,43.482,43.088,43.312,4417,0
+UPGD.US,D,20181107,000000,43.867,44.137,43.703,44.129,4106,0
+UPGD.US,D,20181108,000000,43.791,44.142,43.762,43.762,2132,0
+UPGD.US,D,20181109,000000,43.508,43.644,42.678,43.576,39473,0
+UPGD.US,D,20181112,000000,42.687,42.687,42.23,42.23,1062,0
+UPGD.US,D,20181113,000000,42.055,42.455,41.625,41.649,11124,0
+UPGD.US,D,20181114,000000,41.996,42.318,41.528,41.547,17033,0
+UPGD.US,D,20181115,000000,41.088,42.1,41.088,41.86,4477,0
+UPGD.US,D,20181116,000000,42.084,42.377,41.865,42.084,4438,0
+UPGD.US,D,20181119,000000,42.035,42.035,41.346,41.401,7307,0
+UPGD.US,D,20181120,000000,41.343,41.343,40.152,40.396,20892,0
+UPGD.US,D,20181121,000000,40.826,41.227,40.826,40.979,10151,0
+UPGD.US,D,20181123,000000,40.816,40.991,40.816,40.991,1260,0
+UPGD.US,D,20181126,000000,41.487,41.487,41.239,41.351,2560,0
+UPGD.US,D,20181127,000000,41.479,41.479,41.215,41.245,2409,0
+UPGD.US,D,20181128,000000,41.567,41.927,40.986,41.884,2999,0
+UPGD.US,D,20181129,000000,41.858,42.066,41.753,42.045,3206,0
+UPGD.US,D,20181130,000000,42.005,42.127,41.739,42.123,8303,0
+UPGD.US,D,20181203,000000,42.913,42.913,42.2,42.62,13707,0
+UPGD.US,D,20181204,000000,41.482,41.482,41.033,41.284,19699,0
+UPGD.US,D,20181206,000000,40.044,40.593,39.578,40.593,3603,0
+UPGD.US,D,20181207,000000,40.963,40.963,39.65,39.724,3682,0
+UPGD.US,D,20181210,000000,39.57,39.605,39.123,39.401,2935,0
+UPGD.US,D,20181211,000000,39.967,39.967,38.983,39.268,10155,0
+UPGD.US,D,20181212,000000,39.851,40.059,39.721,39.721,4419,0
+UPGD.US,D,20181213,000000,39.52,39.724,39.08,39.08,5843,0
+UPGD.US,D,20181214,000000,38.622,38.933,38.277,38.277,5393,0
+UPGD.US,D,20181217,000000,38.037,38.475,37.256,37.354,72141,0
+UPGD.US,D,20181218,000000,37.841,37.841,36.887,37.146,246598,0
+UPGD.US,D,20181219,000000,37.003,37.568,36.164,36.448,15218,0
+UPGD.US,D,20181220,000000,36.081,36.429,35.349,35.598,16909,0
+UPGD.US,D,20181221,000000,35.784,35.906,34.569,34.693,39534,0
+UPGD.US,D,20181224,000000,34.286,34.375,33.918,33.918,25235,0
+UPGD.US,D,20181226,000000,34.028,35.608,33.806,35.552,12537,0
+UPGD.US,D,20181227,000000,35.127,36.513,34.355,35.463,21495,0
+UPGD.US,D,20181228,000000,35.592,36.067,35.489,35.816,26163,0
+UPGD.US,D,20181231,000000,36.007,36.176,35.611,36.126,26721,0
+UPGD.US,D,20190102,000000,35.602,36.622,35.415,36.622,6007,0
+UPGD.US,D,20190103,000000,36.096,36.505,35.82,36.084,7993,0
+UPGD.US,D,20190104,000000,36.562,37.631,36.562,37.512,4993,0
+UPGD.US,D,20190107,000000,38.413,38.836,38.413,38.551,3473,0
+UPGD.US,D,20190108,000000,39.125,39.125,38.625,39.056,6129,0
+UPGD.US,D,20190109,000000,39.402,39.669,39.271,39.411,17194,0
+UPGD.US,D,20190110,000000,39.422,39.615,39.33,39.532,4111,0
+UPGD.US,D,20190111,000000,39.331,39.649,39.331,39.649,3302,0
+UPGD.US,D,20190114,000000,39.412,39.492,39.323,39.328,3958,0
+UPGD.US,D,20190115,000000,39.482,39.743,39.482,39.699,2788,0
+UPGD.US,D,20190116,000000,40.008,40.124,39.874,40.007,3326,0
+UPGD.US,D,20190117,000000,39.981,40.383,39.97,40.198,8542,0
+UPGD.US,D,20190118,000000,40.789,40.808,40.695,40.756,7266,0
+UPGD.US,D,20190122,000000,40.56,40.56,39.984,40.016,2064,0
+UPGD.US,D,20190123,000000,40.184,40.184,39.609,39.75,6194,0
+UPGD.US,D,20190124,000000,40.01,40.234,39.981,40.234,10783,0
+UPGD.US,D,20190125,000000,40.532,40.61,40.532,40.585,2726,0
+UPGD.US,D,20190128,000000,40.214,40.373,40.143,40.344,2949,0
+UPGD.US,D,20190129,000000,40.688,40.688,40.37,40.466,8377,0
+UPGD.US,D,20190130,000000,40.684,41.006,40.684,40.987,9327,0
+UPGD.US,D,20190131,000000,41.383,41.383,41.084,41.194,4788,0
+UPGD.US,D,20190201,000000,41.436,41.469,41.261,41.373,3936,0
+UPGD.US,D,20190204,000000,41.441,41.827,41.401,41.827,9294,0
+UPGD.US,D,20190205,000000,41.895,41.895,41.561,41.754,5188,0
+UPGD.US,D,20190206,000000,41.847,41.847,41.544,41.712,16523,0
+UPGD.US,D,20190207,000000,41.488,41.699,40.977,41.213,11058,0
+UPGD.US,D,20190208,000000,41.026,41.167,40.927,41.167,4266,0
+UPGD.US,D,20190211,000000,41.376,41.56,41.333,41.56,3573,0
+UPGD.US,D,20190212,000000,41.827,42.133,41.827,42.075,3705,0
+UPGD.US,D,20190213,000000,42.322,42.421,42.184,42.358,13608,0
+UPGD.US,D,20190214,000000,42.045,42.673,42.045,42.619,2899,0
+UPGD.US,D,20190215,000000,42.788,43.201,42.788,43.104,22621,0
+UPGD.US,D,20190219,000000,43.109,43.282,43.109,43.232,1306,0
+UPGD.US,D,20190220,000000,43.305,43.306,43.173,43.204,4274,0
+UPGD.US,D,20190221,000000,43.074,43.074,42.675,42.684,2123,0
+UPGD.US,D,20190222,000000,43.137,43.226,43.137,43.167,3451,0
+UPGD.US,D,20190225,000000,43.569,43.945,43.569,43.727,7786,0
+UPGD.US,D,20190226,000000,43.671,43.671,43.46,43.487,6401,0
+UPGD.US,D,20190227,000000,43.481,43.609,43.208,43.516,7162,0
+UPGD.US,D,20190228,000000,43.286,43.286,43.218,43.218,1553,0
+UPGD.US,D,20190301,000000,43.44,43.653,43.407,43.608,3643,0
+UPGD.US,D,20190304,000000,43.788,43.788,43.174,43.47,5148,0
+UPGD.US,D,20190305,000000,43.445,43.49,43.325,43.325,2396,0
+UPGD.US,D,20190306,000000,42.62,42.62,42.478,42.478,2933,0
+UPGD.US,D,20190307,000000,42.382,42.478,42.124,42.124,2720,0
+UPGD.US,D,20190308,000000,41.747,41.92,41.747,41.92,700,0
+UPGD.US,D,20190311,000000,42.045,42.639,42.045,42.639,7940,0
+UPGD.US,D,20190312,000000,42.669,42.878,42.669,42.808,2878,0
+UPGD.US,D,20190313,000000,42.876,43.252,42.876,43.232,3129,0
+UPGD.US,D,20190314,000000,43.221,43.223,43.134,43.208,1599,0
+UPGD.US,D,20190315,000000,43.084,43.491,43.084,43.242,5863,0
+UPGD.US,D,20190318,000000,43.292,43.708,43.292,43.675,2370,0
+UPGD.US,D,20190319,000000,43.668,43.802,43.372,43.423,2009,0
+UPGD.US,D,20190320,000000,43.332,43.546,43.302,43.302,3113,0
+UPGD.US,D,20190321,000000,43.438,43.797,43.438,43.718,2664,0
+UPGD.US,D,20190322,000000,43.352,43.352,42.273,42.273,7006,0
+UPGD.US,D,20190325,000000,42.095,42.441,42.026,42.293,6081,0
+UPGD.US,D,20190326,000000,42.96,42.973,42.759,42.804,3120,0
+UPGD.US,D,20190327,000000,42.758,42.828,42.549,42.708,4768,0
+UPGD.US,D,20190328,000000,43.005,43.044,42.728,43.005,3606,0
+UPGD.US,D,20190329,000000,43.401,43.44,43.154,43.272,8851,0
+UPGD.US,D,20190401,000000,43.272,43.852,43.272,43.852,3419,0
+UPGD.US,D,20190402,000000,43.902,43.925,43.829,43.896,1610,0
+UPGD.US,D,20190403,000000,44.134,44.19,43.961,43.961,1541,0
+UPGD.US,D,20190404,000000,43.984,44.1,43.857,44.1,2026,0
+UPGD.US,D,20190405,000000,44.5,44.668,44.5,44.668,5728,0
+UPGD.US,D,20190408,000000,44.648,44.657,44.519,44.644,1723,0
+UPGD.US,D,20190409,000000,44.399,44.399,44.022,44.022,4412,0
+UPGD.US,D,20190410,000000,44.044,44.399,44.044,44.36,3705,0
+UPGD.US,D,20190411,000000,44.37,44.433,44.312,44.433,1833,0
+UPGD.US,D,20190412,000000,44.965,44.965,44.579,44.721,3014,0
+UPGD.US,D,20190415,000000,44.48,44.49,44.34,44.386,3957,0
+UPGD.US,D,20190416,000000,44.5,44.619,44.41,44.546,7206,0
+UPGD.US,D,20190417,000000,44.274,44.435,44.095,44.248,3113,0
+UPGD.US,D,20190418,000000,44.054,44.202,43.868,44.183,3113,0
+UPGD.US,D,20190422,000000,44.105,44.363,44.105,44.363,2488,0
+UPGD.US,D,20190423,000000,44.775,44.953,44.775,44.942,1824,0
+UPGD.US,D,20190424,000000,44.678,44.856,44.678,44.796,2389,0
+UPGD.US,D,20190425,000000,44.44,44.697,44.44,44.529,2829,0
+UPGD.US,D,20190426,000000,44.609,44.803,44.381,44.803,3204,0
+UPGD.US,D,20190429,000000,45.034,45.108,44.895,44.895,7120,0
+UPGD.US,D,20190430,000000,44.809,44.851,44.511,44.82,8668,0
+UPGD.US,D,20190501,000000,45.073,45.073,44.267,44.267,2144,0
+UPGD.US,D,20190502,000000,44.524,44.524,44.004,44.273,3938,0
+UPGD.US,D,20190503,000000,44.734,45.1,44.727,45.1,4545,0
+UPGD.US,D,20190506,000000,44.193,45.305,44.193,45.184,3873,0
+UPGD.US,D,20190507,000000,44.737,44.737,44.181,44.373,4662,0
+UPGD.US,D,20190508,000000,44.564,44.717,44.309,44.309,4477,0
+UPGD.US,D,20190509,000000,43.628,44.183,43.628,44.183,3342,0
+UPGD.US,D,20190510,000000,43.922,44.282,43.698,44.282,2918,0
+UPGD.US,D,20190513,000000,43.347,43.512,42.886,42.981,2263,0
+UPGD.US,D,20190514,000000,43.235,43.819,43.235,43.648,2973,0
+UPGD.US,D,20190515,000000,43.232,43.935,43.232,43.827,4272,0
+UPGD.US,D,20190516,000000,43.827,44.405,43.827,44.233,10516,0
+UPGD.US,D,20190517,000000,43.728,43.922,43.644,43.644,1734,0
+UPGD.US,D,20190520,000000,43.391,43.476,43.278,43.278,1257,0
+UPGD.US,D,20190521,000000,43.843,43.871,43.824,43.871,2331,0
+UPGD.US,D,20190522,000000,43.708,43.708,43.377,43.377,2288,0
+UPGD.US,D,20190523,000000,42.659,42.659,42.334,42.404,6334,0
+UPGD.US,D,20190524,000000,42.675,42.685,42.47,42.685,1529,0
+UPGD.US,D,20190528,000000,42.461,42.461,42.367,42.403,2684,0
+UPGD.US,D,20190529,000000,41.946,42.038,41.733,42.038,3919,0
+UPGD.US,D,20190530,000000,42.095,42.223,41.767,41.767,7877,0
+UPGD.US,D,20190531,000000,41.263,41.343,41.074,41.074,2515,0
+UPGD.US,D,20190603,000000,41.186,41.383,40.907,41.183,9197,0
+UPGD.US,D,20190604,000000,41.465,42.229,41.465,42.229,13332,0
+UPGD.US,D,20190605,000000,42.065,42.065,41.768,41.975,7576,0
+UPGD.US,D,20190606,000000,42.037,42.183,41.64,42.082,6506,0
+UPGD.US,D,20190607,000000,41.933,42.432,41.933,42.372,1593,0
+UPGD.US,D,20190610,000000,42.499,42.988,42.499,42.599,2784,0
+UPGD.US,D,20190611,000000,42.808,42.808,42.371,42.48,4496,0
+UPGD.US,D,20190612,000000,42.293,42.333,42.259,42.259,7851,0
+UPGD.US,D,20190613,000000,42.559,42.78,42.423,42.68,9071,0
+UPGD.US,D,20190614,000000,42.828,42.828,42.359,42.47,2540,0
+UPGD.US,D,20190617,000000,42.62,42.829,42.579,42.725,6497,0
+UPGD.US,D,20190618,000000,42.828,43.569,42.828,43.401,4024,0
+UPGD.US,D,20190619,000000,43.5,43.601,43.401,43.579,7395,0
+UPGD.US,D,20190620,000000,44.024,44.024,43.769,43.893,4553,0
+UPGD.US,D,20190621,000000,43.59,43.817,43.59,43.708,4032,0
+UPGD.US,D,20190624,000000,43.906,43.906,43.272,43.272,3965,0
+UPGD.US,D,20190625,000000,43.154,43.405,43.064,43.122,4363,0
+UPGD.US,D,20190626,000000,43.485,43.485,43.223,43.223,3360,0
+UPGD.US,D,20190627,000000,43.242,43.735,43.242,43.735,4934,0
+UPGD.US,D,20190628,000000,44.005,44.49,44.005,44.49,21664,0
+UPGD.US,D,20190701,000000,45.017,45.017,44.51,44.695,3307,0
+UPGD.US,D,20190702,000000,44.236,44.34,44.124,44.34,5137,0
+UPGD.US,D,20190703,000000,44.46,44.687,44.46,44.687,2245,0
+UPGD.US,D,20190705,000000,44.666,44.685,44.39,44.685,4899,0
+UPGD.US,D,20190708,000000,44.35,44.35,44.273,44.273,1189,0
+UPGD.US,D,20190709,000000,44.202,44.394,44.202,44.394,296,0
+UPGD.US,D,20190710,000000,44.34,44.529,44.287,44.413,2703,0
+UPGD.US,D,20190711,000000,44.4,44.4,44.113,44.273,8173,0
+UPGD.US,D,20190712,000000,44.124,44.564,44.124,44.559,3792,0
+UPGD.US,D,20190715,000000,44.559,44.668,44.203,44.212,2633,0
+UPGD.US,D,20190716,000000,44.093,44.37,43.955,44.024,14653,0
+UPGD.US,D,20190717,000000,44.044,44.044,43.52,43.52,4839,0
+UPGD.US,D,20190718,000000,43.322,43.55,43.292,43.54,11363,0
+UPGD.US,D,20190719,000000,43.55,43.608,43.382,43.382,5001,0
+UPGD.US,D,20190722,000000,43.45,43.45,43.273,43.342,3727,0
+UPGD.US,D,20190723,000000,43.282,43.768,43.282,43.768,6054,0
+UPGD.US,D,20190724,000000,43.673,44.371,43.673,44.371,2826,0
+UPGD.US,D,20190725,000000,43.876,43.876,43.618,43.618,5284,0
+UPGD.US,D,20190726,000000,43.797,44.06,43.797,44.06,3604,0
+UPGD.US,D,20190729,000000,43.639,43.653,43.53,43.618,4610,0
+UPGD.US,D,20190730,000000,43.45,44.104,43.45,44.104,1982,0
+UPGD.US,D,20190731,000000,44.376,44.38,43.45,43.708,11404,0
+UPGD.US,D,20190801,000000,43.797,43.797,42.529,42.529,4673,0
+UPGD.US,D,20190802,000000,42.134,42.318,41.837,42.153,9195,0
+UPGD.US,D,20190805,000000,41.767,41.767,40.591,40.678,9230,0
+UPGD.US,D,20190806,000000,40.756,40.828,40.452,40.818,5151,0
+UPGD.US,D,20190807,000000,40.264,40.927,40.264,40.927,5197,0
+UPGD.US,D,20190808,000000,41.478,41.807,41.478,41.807,5604,0
+UPGD.US,D,20190809,000000,41.581,41.619,41.114,41.401,4321,0
+UPGD.US,D,20190812,000000,40.987,40.997,40.78,40.838,4347,0
+UPGD.US,D,20190813,000000,41.054,41.609,41.054,41.273,6551,0
+UPGD.US,D,20190814,000000,40.577,40.577,40.115,40.115,4323,0
+UPGD.US,D,20190815,000000,39.988,40.052,39.651,39.828,7684,0
+UPGD.US,D,20190816,000000,39.908,40.728,39.908,40.728,4977,0
+UPGD.US,D,20190819,000000,41.223,41.431,41.223,41.243,2825,0
+UPGD.US,D,20190820,000000,41.114,41.202,40.997,40.997,11018,0
+UPGD.US,D,20190821,000000,41.411,41.459,41.313,41.313,2405,0
+UPGD.US,D,20190822,000000,41.213,41.474,41.074,41.074,5729,0
+UPGD.US,D,20190823,000000,40.66,41.017,39.758,39.758,18772,0
+UPGD.US,D,20190826,000000,40.124,40.213,40.066,40.204,1042,0
+UPGD.US,D,20190827,000000,40.294,40.294,39.624,39.749,4295,0
+UPGD.US,D,20190828,000000,39.986,40.432,39.969,40.422,4202,0
+UPGD.US,D,20190829,000000,40.977,41.242,40.917,41.174,7999,0
+UPGD.US,D,20190830,000000,41.263,41.431,40.915,41.105,37353,0
+UPGD.US,D,20190903,000000,40.907,40.907,40.412,40.513,3151,0
+UPGD.US,D,20190904,000000,40.848,40.967,40.778,40.957,17986,0
+UPGD.US,D,20190905,000000,41.491,41.907,41.491,41.775,10336,0
+UPGD.US,D,20190906,000000,41.767,41.856,41.5,41.5,1317,0
+UPGD.US,D,20190909,000000,41.749,42.143,41.749,42.143,2966,0
+UPGD.US,D,20190910,000000,41.907,42.675,41.907,42.584,4711,0
+UPGD.US,D,20190911,000000,42.629,43.157,42.629,43.157,4914,0
+UPGD.US,D,20190912,000000,42.708,43.114,42.708,43.013,2361,0
+UPGD.US,D,20190913,000000,43.242,43.242,43.054,43.115,3036,0
+UPGD.US,D,20190916,000000,43.352,43.978,43.352,43.941,2309,0
+UPGD.US,D,20190917,000000,43.47,43.511,43.242,43.506,3390,0
+UPGD.US,D,20190918,000000,43.312,43.332,43.064,43.322,16191,0
+UPGD.US,D,20190919,000000,43.45,43.511,43.223,43.272,10423,0
+UPGD.US,D,20190920,000000,43.054,43.412,43.054,43.169,4628,0
+UPGD.US,D,20190923,000000,42.866,43.174,42.866,43.135,10628,0
+UPGD.US,D,20190924,000000,43.066,43.066,42.253,42.322,5230,0
+UPGD.US,D,20190925,000000,42.352,42.799,42.163,42.765,5369,0
+UPGD.US,D,20190926,000000,42.471,42.471,42.188,42.306,1673,0
+UPGD.US,D,20190927,000000,42.312,42.372,41.837,41.956,11251,0
+UPGD.US,D,20190930,000000,41.962,42.125,41.897,42.125,4748,0
+UPGD.US,D,20191001,000000,41.985,41.985,41.243,41.342,2983,0
+UPGD.US,D,20191002,000000,40.877,40.995,40.58,40.748,6523,0
+UPGD.US,D,20191003,000000,40.501,41.053,40.432,41.053,2431,0
+UPGD.US,D,20191004,000000,41.184,41.54,41.094,41.54,2283,0
+UPGD.US,D,20191007,000000,41.679,41.733,41.421,41.48,5076,0
+UPGD.US,D,20191008,000000,40.849,40.957,40.665,40.665,5021,0
+UPGD.US,D,20191009,000000,40.738,40.937,40.738,40.778,3183,0
+UPGD.US,D,20191010,000000,41.104,41.138,40.972,41.138,857,0
+UPGD.US,D,20191011,000000,41.51,42.201,41.51,41.877,1850,0
+UPGD.US,D,20191014,000000,41.552,41.573,41.481,41.55,814,0
+UPGD.US,D,20191015,000000,41.735,42.148,41.735,41.966,2195,0
+UPGD.US,D,20191016,000000,42.015,42.015,41.754,41.754,4459,0
+UPGD.US,D,20191017,000000,41.639,42.169,41.639,42.068,6822,0
+UPGD.US,D,20191018,000000,42.041,42.041,41.709,41.955,5901,0
+UPGD.US,D,20191021,000000,42.243,42.548,42.149,42.387,15259,0
+UPGD.US,D,20191022,000000,42.422,42.778,42.422,42.578,8813,0
+UPGD.US,D,20191023,000000,42.303,42.748,42.303,42.61,14440,0
+UPGD.US,D,20191024,000000,42.529,42.569,42.362,42.42,18604,0
+UPGD.US,D,20191025,000000,42.481,42.814,42.481,42.776,1128,0
+UPGD.US,D,20191028,000000,43.058,43.234,43.033,43.033,2908,0
+UPGD.US,D,20191029,000000,42.867,43.242,42.867,43.13,2538,0
+UPGD.US,D,20191030,000000,42.906,42.906,42.599,42.824,3279,0
+UPGD.US,D,20191031,000000,42.519,42.519,42.273,42.517,8371,0
+UPGD.US,D,20191101,000000,43.052,43.331,43.052,43.32,9125,0
+UPGD.US,D,20191104,000000,43.712,43.783,43.703,43.783,2103,0
+UPGD.US,D,20191105,000000,43.886,43.945,43.777,43.86,8872,0
+UPGD.US,D,20191106,000000,43.708,43.708,43.528,43.528,1506,0
+UPGD.US,D,20191107,000000,43.787,43.994,43.598,43.64,12826,0
+UPGD.US,D,20191108,000000,43.797,43.842,43.55,43.841,3672,0
+UPGD.US,D,20191111,000000,43.589,43.719,43.56,43.694,3409,0
+UPGD.US,D,20191112,000000,43.718,43.984,43.678,43.732,9845,0
+UPGD.US,D,20191113,000000,43.409,43.589,43.4,43.49,2927,0
+UPGD.US,D,20191114,000000,43.587,43.587,43.45,43.471,6000,0
+UPGD.US,D,20191115,000000,43.638,43.86,43.638,43.86,10122,0
+UPGD.US,D,20191118,000000,43.748,43.748,43.521,43.566,5606,0
+UPGD.US,D,20191119,000000,43.579,43.579,43.357,43.427,4758,0
+UPGD.US,D,20191120,000000,43.272,43.678,43.272,43.478,8513,0
+UPGD.US,D,20191121,000000,43.47,43.55,43.303,43.53,5169,0
+UPGD.US,D,20191122,000000,43.569,43.765,43.569,43.765,6527,0
+UPGD.US,D,20191125,000000,43.768,44.155,43.768,44.155,7352,0
+UPGD.US,D,20191126,000000,44.945,45.005,44.747,44.855,1803,0
+UPGD.US,D,20191127,000000,44.935,45.112,44.851,45.056,4780,0
+UPGD.US,D,20191129,000000,44.894,44.894,44.894,44.894,145,0
+UPGD.US,D,20191202,000000,44.858,44.858,44.475,44.475,5571,0
+UPGD.US,D,20191203,000000,43.853,44.259,43.853,44.254,12563,0
+UPGD.US,D,20191204,000000,44.717,44.77,44.659,44.683,9058,0
+UPGD.US,D,20191205,000000,44.669,44.788,44.669,44.742,2142,0
+UPGD.US,D,20191206,000000,45.287,45.439,45.272,45.39,2151,0
+UPGD.US,D,20191209,000000,45.371,45.45,45.31,45.31,7071,0
+UPGD.US,D,20191210,000000,45.103,45.39,45.103,45.318,8666,0
+UPGD.US,D,20191211,000000,45.321,45.519,45.321,45.448,6174,0
+UPGD.US,D,20191212,000000,45.429,46.137,45.429,46.103,9305,0
+UPGD.US,D,20191213,000000,46.054,46.37,45.805,45.965,38981,0
+UPGD.US,D,20191216,000000,46.581,46.678,46.557,46.557,2491,0
+UPGD.US,D,20191217,000000,46.618,46.909,46.618,46.909,6384,0
+UPGD.US,D,20191218,000000,46.904,47.139,46.894,47.112,2747,0
+UPGD.US,D,20191219,000000,47.123,47.265,47.123,47.25,3270,0
+UPGD.US,D,20191220,000000,47.38,47.459,47.311,47.42,35636,0
+UPGD.US,D,20191223,000000,47.429,47.693,47.429,47.642,3255,0
+UPGD.US,D,20191224,000000,47.819,47.831,47.735,47.831,570,0
+UPGD.US,D,20191226,000000,47.777,47.792,47.747,47.766,4212,0
+UPGD.US,D,20191227,000000,47.647,47.834,47.575,47.575,4735,0
+UPGD.US,D,20191230,000000,47.608,47.697,47.35,47.479,8390,0
+UPGD.US,D,20191231,000000,47.677,47.777,47.597,47.697,3930,0
+UPGD.US,D,20200102,000000,48.094,48.094,47.539,47.744,1076,0
+UPGD.US,D,20200103,000000,47.645,47.698,47.509,47.698,3312,0
+UPGD.US,D,20200106,000000,47.727,47.921,47.727,47.921,2448,0
+UPGD.US,D,20200107,000000,47.682,47.777,47.682,47.773,5248,0
+UPGD.US,D,20200108,000000,48.013,48.013,47.717,47.74,3667,0
+UPGD.US,D,20200109,000000,47.748,47.865,47.728,47.822,4174,0
+UPGD.US,D,20200110,000000,47.825,47.825,47.61,47.61,4846,0
+UPGD.US,D,20200113,000000,47.41,47.703,47.39,47.703,5089,0
+UPGD.US,D,20200114,000000,47.637,48.04,47.637,47.804,2041,0
+UPGD.US,D,20200115,000000,47.924,47.924,47.737,47.767,3427,0
+UPGD.US,D,20200116,000000,48.203,48.282,48.163,48.215,4668,0
+UPGD.US,D,20200117,000000,48.263,48.263,48.05,48.075,9653,0
+UPGD.US,D,20200121,000000,47.767,47.953,47.727,47.727,4267,0
+UPGD.US,D,20200122,000000,47.757,47.767,47.451,47.499,4766,0
+UPGD.US,D,20200123,000000,47.201,47.459,46.973,47.413,4018,0
+UPGD.US,D,20200124,000000,47.308,47.308,46.717,46.797,1724,0
+UPGD.US,D,20200127,000000,45.892,46.206,45.812,46.058,3558,0
+UPGD.US,D,20200128,000000,46.554,46.676,46.494,46.6,2132,0
+UPGD.US,D,20200129,000000,46.725,46.725,46.359,46.359,9079,0
+UPGD.US,D,20200130,000000,46.179,46.239,45.752,46.239,3578,0
+UPGD.US,D,20200131,000000,45.478,45.478,45.14,45.208,2917,0
+UPGD.US,D,20200203,000000,45.208,45.624,45.208,45.496,1690,0
+UPGD.US,D,20200204,000000,46.148,46.354,46.148,46.185,4763,0
+UPGD.US,D,20200205,000000,46.785,46.987,46.755,46.938,1795,0
+UPGD.US,D,20200206,000000,47.043,47.043,46.671,46.696,8052,0
+UPGD.US,D,20200207,000000,46.219,46.249,45.981,46.081,22163,0
+UPGD.US,D,20200210,000000,45.912,46.089,45.903,46.089,10782,0
+UPGD.US,D,20200211,000000,46.42,46.566,46.388,46.46,3879,0
+UPGD.US,D,20200212,000000,46.759,47.048,46.759,47.033,3014,0
+UPGD.US,D,20200213,000000,46.785,47.211,46.785,47.142,7560,0
+UPGD.US,D,20200214,000000,47.003,47.003,46.775,46.955,2516,0
+UPGD.US,D,20200218,000000,46.735,46.768,46.566,46.768,2812,0
+UPGD.US,D,20200219,000000,47.003,47.33,47.003,47.232,2921,0
+UPGD.US,D,20200220,000000,47.142,47.312,46.983,47.182,4361,0
+UPGD.US,D,20200221,000000,46.815,46.815,46.483,46.483,2660,0
+UPGD.US,D,20200224,000000,44.821,45.049,44.772,44.868,3069,0
+UPGD.US,D,20200225,000000,44.816,44.816,43.153,43.268,40634,0
+UPGD.US,D,20200226,000000,43.422,43.684,42.559,42.582,3301,0
+UPGD.US,D,20200227,000000,41.498,42.152,40.774,40.853,9472,0
+UPGD.US,D,20200228,000000,39.445,40.724,39.306,40.724,27048,0
+UPGD.US,D,20200302,000000,40.903,41.627,40.636,41.627,15644,0
+UPGD.US,D,20200303,000000,41.448,42.26,40.277,40.572,18476,0
+UPGD.US,D,20200304,000000,41.37,41.77,40.863,41.77,12843,0
+UPGD.US,D,20200305,000000,40.806,40.883,39.738,39.972,5313,0
+UPGD.US,D,20200306,000000,38.632,38.969,37.769,38.454,40480,0
+UPGD.US,D,20200309,000000,34.123,35.207,33.434,33.434,10762,0
+UPGD.US,D,20200310,000000,34.085,34.595,32.8,34.595,52255,0
+UPGD.US,D,20200311,000000,33.593,33.891,32.056,32.496,8565,0
+UPGD.US,D,20200312,000000,29.636,30.26,28.174,28.955,58158,0
+UPGD.US,D,20200313,000000,30.846,30.846,28.515,30.737,30990,0
+UPGD.US,D,20200316,000000,27.662,28.297,26.404,26.404,20729,0
+UPGD.US,D,20200317,000000,26.839,27.467,25.947,26.927,14846,0
+UPGD.US,D,20200318,000000,25.116,25.569,22.973,24.036,13180,0
+UPGD.US,D,20200319,000000,23.715,26.115,23.715,25.859,17507,0
+UPGD.US,D,20200320,000000,26.383,27.136,25.232,25.24,10873,0
+UPGD.US,D,20200323,000000,25.381,25.381,24.32,24.87,8657,0
+UPGD.US,D,20200324,000000,26.095,27.484,26.095,27.484,32015,0
+UPGD.US,D,20200325,000000,28.098,29.031,27.057,28.342,23398,0
+UPGD.US,D,20200326,000000,28.386,30.018,28.386,29.795,31017,0
+UPGD.US,D,20200327,000000,28.792,29.189,28.399,28.604,12915,0
+UPGD.US,D,20200330,000000,28.241,28.642,27.831,28.642,8942,0
+UPGD.US,D,20200331,000000,28.624,28.998,28.138,28.428,6214,0
+UPGD.US,D,20200401,000000,27.305,27.455,26.412,26.62,8456,0
+UPGD.US,D,20200402,000000,26.724,27.186,26.427,26.832,5327,0
+UPGD.US,D,20200403,000000,26.839,26.839,25.718,26.093,8589,0
+UPGD.US,D,20200406,000000,27.057,28.451,27.057,28.451,6864,0
+UPGD.US,D,20200407,000000,29.477,29.903,28.771,28.771,6939,0
+UPGD.US,D,20200408,000000,29.041,30.395,29.041,30.395,4473,0
+UPGD.US,D,20200409,000000,31.535,31.935,31.094,31.608,11513,0
+UPGD.US,D,20200413,000000,31.977,31.977,30.32,30.797,15087,0
+UPGD.US,D,20200414,000000,31.65,31.876,31.361,31.384,1866,0
+UPGD.US,D,20200415,000000,30.449,30.697,29.844,30.088,15350,0
+UPGD.US,D,20200416,000000,30.043,30.043,29.615,29.845,4671,0
+UPGD.US,D,20200417,000000,30.806,31.302,30.806,31.224,4248,0
+UPGD.US,D,20200420,000000,30.965,31.365,30.677,30.677,8593,0
+UPGD.US,D,20200421,000000,29.775,30.018,29.775,30.018,1411,0
+UPGD.US,D,20200422,000000,30.687,30.687,30.32,30.4,8133,0
+UPGD.US,D,20200423,000000,30.865,31.242,30.742,30.742,3297,0
+UPGD.US,D,20200424,000000,30.994,31.297,30.678,31.297,2369,0
+UPGD.US,D,20200427,000000,31.61,32.626,31.61,32.438,5854,0
+UPGD.US,D,20200428,000000,33.147,33.326,32.819,32.906,13380,0
+UPGD.US,D,20200429,000000,33.9,34.842,33.9,34.685,7106,0
+UPGD.US,D,20200430,000000,33.789,34.317,33.782,33.943,4491,0
+UPGD.US,D,20200501,000000,33.246,33.246,32.075,32.363,7399,0
+UPGD.US,D,20200504,000000,31.927,32.476,31.431,32.476,15055,0
+UPGD.US,D,20200505,000000,33.191,33.346,32.766,32.766,3192,0
+UPGD.US,D,20200506,000000,32.681,32.681,32.314,32.343,6765,0
+UPGD.US,D,20200507,000000,33.176,33.256,32.971,32.971,3983,0
+UPGD.US,D,20200508,000000,33.873,34.238,33.752,34.238,12698,0
+UPGD.US,D,20200511,000000,33.619,34.258,33.619,34.08,1644,0
+UPGD.US,D,20200512,000000,33.623,33.97,33.048,33.048,2881,0
+UPGD.US,D,20200513,000000,32.425,32.425,31.322,31.723,3198,0
+UPGD.US,D,20200514,000000,31.173,31.947,31.173,31.928,6315,0
+UPGD.US,D,20200515,000000,31.709,32.413,31.709,32.383,2277,0
+UPGD.US,D,20200518,000000,33.722,34.566,33.722,34.508,12106,0
+UPGD.US,D,20200519,000000,34.213,34.674,34.08,34.08,11731,0
+UPGD.US,D,20200520,000000,34.848,35.174,34.848,34.966,8000,0
+UPGD.US,D,20200521,000000,34.844,35.185,34.844,35.055,2269,0
+UPGD.US,D,20200522,000000,34.793,35.137,34.793,35.137,2303,0
+UPGD.US,D,20200526,000000,36.033,36.514,36.033,36.182,9406,0
+UPGD.US,D,20200527,000000,36.607,37.296,36.102,37.296,11497,0
+UPGD.US,D,20200528,000000,37.65,37.65,36.569,36.569,4246,0
+UPGD.US,D,20200529,000000,36.261,36.36,35.805,36.331,11058,0
+UPGD.US,D,20200601,000000,36.301,37.129,36.301,36.932,4964,0
+UPGD.US,D,20200602,000000,37.144,37.451,37.144,37.424,2449,0
+UPGD.US,D,20200603,000000,37.74,38.731,37.74,38.592,4819,0
+UPGD.US,D,20200604,000000,38.285,38.999,38.285,38.84,8757,0
+UPGD.US,D,20200605,000000,40.327,40.831,40.327,40.5,14893,0
+UPGD.US,D,20200608,000000,41.408,41.805,41.408,41.795,27894,0
+UPGD.US,D,20200609,000000,41.091,41.163,40.524,40.883,6285,0
+UPGD.US,D,20200610,000000,40.714,40.714,39.601,39.601,3464,0
+UPGD.US,D,20200611,000000,37.293,37.783,36.34,36.439,18661,0
+UPGD.US,D,20200612,000000,37.015,37.412,36.509,37.376,4184,0
+UPGD.US,D,20200615,000000,38.106,38.106,38.087,38.087,103,0
+UPGD.US,D,20200616,000000,39.772,39.772,38.859,39.022,7061,0
+UPGD.US,D,20200617,000000,38.899,38.899,38.562,38.562,1376,0
+UPGD.US,D,20200618,000000,38.831,38.831,38.483,38.585,1901,0
+UPGD.US,D,20200619,000000,39.296,39.296,38.324,38.336,4201,0
+UPGD.US,D,20200622,000000,38.205,38.67,38.205,38.67,2078,0
+UPGD.US,D,20200623,000000,39.019,39.068,38.9,38.936,3534,0
+UPGD.US,D,20200624,000000,37.833,37.833,36.986,37.501,6439,0
+UPGD.US,D,20200625,000000,37.203,38.09,37.074,38.09,4363,0
+UPGD.US,D,20200626,000000,37.937,37.937,37.194,37.261,3146,0
+UPGD.US,D,20200629,000000,38.062,38.136,37.937,38.027,2504,0
+UPGD.US,D,20200630,000000,38.077,38.741,37.987,38.741,8175,0
+UPGD.US,D,20200701,000000,38.403,38.446,38.22,38.22,2293,0
+UPGD.US,D,20200702,000000,38.424,38.429,38.155,38.155,2257,0
+UPGD.US,D,20200706,000000,38.552,38.552,38.354,38.424,1458,0
+UPGD.US,D,20200707,000000,38.197,38.197,37.571,37.571,397,0
+UPGD.US,D,20200708,000000,37.601,37.848,37.288,37.846,3397,0
+UPGD.US,D,20200709,000000,37.323,37.323,36.833,37.056,1253,0
+UPGD.US,D,20200710,000000,37.174,37.67,37.174,37.67,8407,0
+UPGD.US,D,20200713,000000,37.927,38.23,37.213,37.213,15549,0
+UPGD.US,D,20200714,000000,37.223,37.779,37.119,37.779,8225,0
+UPGD.US,D,20200715,000000,38.414,39.148,38.414,39.148,9418,0
+UPGD.US,D,20200716,000000,38.652,38.919,38.592,38.889,4530,0
+UPGD.US,D,20200717,000000,38.831,38.959,38.791,38.791,9383,0
+UPGD.US,D,20200720,000000,38.469,38.562,38.469,38.512,3738,0
+UPGD.US,D,20200721,000000,38.741,39.236,38.741,39.137,1038,0
+UPGD.US,D,20200722,000000,39.098,39.271,39.098,39.271,4397,0
+UPGD.US,D,20200723,000000,39.188,39.535,39.023,39.158,3762,0
+UPGD.US,D,20200724,000000,38.929,38.929,38.671,38.671,5087,0
+UPGD.US,D,20200727,000000,38.632,38.86,38.632,38.86,2943,0
+UPGD.US,D,20200728,000000,38.612,38.91,38.592,38.592,5415,0
+UPGD.US,D,20200729,000000,38.958,39.55,38.958,39.485,4603,0
+UPGD.US,D,20200730,000000,38.989,39.425,38.711,39.367,3190,0
+UPGD.US,D,20200731,000000,38.811,39.095,38.654,39.095,3460,0
+UPGD.US,D,20200803,000000,39.236,39.653,39.236,39.574,5295,0
+UPGD.US,D,20200804,000000,39.593,39.817,39.593,39.8,6951,0
+UPGD.US,D,20200805,000000,40,40.362,40,40.362,1962,0
+UPGD.US,D,20200806,000000,40.199,40.245,40.1,40.245,2953,0
+UPGD.US,D,20200807,000000,40.04,40.764,40.04,40.764,4915,0
+UPGD.US,D,20200810,000000,40.784,41.415,40.784,41.341,3168,0
+UPGD.US,D,20200811,000000,41.915,41.988,41.23,41.275,6461,0
+UPGD.US,D,20200812,000000,41.647,41.663,41.342,41.453,18128,0
+UPGD.US,D,20200813,000000,41.428,41.428,41.187,41.265,4517,0
+UPGD.US,D,20200814,000000,41.071,41.448,41.071,41.301,3680,0
+UPGD.US,D,20200817,000000,41.29,41.418,41.29,41.398,8072,0
+UPGD.US,D,20200818,000000,41.408,41.408,41.025,41.025,4470,0
+UPGD.US,D,20200819,000000,41.061,41.28,40.911,40.973,7222,0
+UPGD.US,D,20200820,000000,40.576,40.799,40.576,40.758,3039,0
+UPGD.US,D,20200821,000000,40.576,40.576,40.442,40.51,1652,0
+UPGD.US,D,20200824,000000,40.754,41.128,40.744,41.128,1794,0
+UPGD.US,D,20200825,000000,41.211,41.336,40.973,41.336,3490,0
+UPGD.US,D,20200826,000000,41.28,41.28,41.091,41.111,6046,0
+UPGD.US,D,20200827,000000,41.121,41.458,41.111,41.342,11647,0
+UPGD.US,D,20200828,000000,41.31,41.642,41.31,41.642,8713,0
+UPGD.US,D,20200831,000000,41.335,41.42,41.26,41.373,4140,0
+UPGD.US,D,20200901,000000,41.141,41.597,41.141,41.597,2364,0
+UPGD.US,D,20200902,000000,41.717,42.092,41.478,42.092,2579,0
+UPGD.US,D,20200903,000000,41.785,42.104,40.794,40.946,36341,0
+UPGD.US,D,20200904,000000,41.24,41.24,39.922,40.667,3712,0
+UPGD.US,D,20200908,000000,39.922,40.065,39.593,39.714,4562,0
+UPGD.US,D,20200909,000000,40.06,40.203,40.06,40.203,1898,0
+UPGD.US,D,20200910,000000,40.467,40.467,39.649,39.649,3742,0
+UPGD.US,D,20200911,000000,39.505,39.593,39.013,39.398,3446,0
+UPGD.US,D,20200914,000000,39.832,40.38,39.832,40.38,2778,0
+UPGD.US,D,20200915,000000,40.388,40.607,40.318,40.41,1346,0
+UPGD.US,D,20200916,000000,40.626,41.143,40.596,40.705,6800,0
+UPGD.US,D,20200917,000000,40.02,40.643,40,40.43,3321,0
+UPGD.US,D,20200918,000000,40.639,40.639,40.239,40.247,1430,0
+UPGD.US,D,20200921,000000,39.485,39.485,38.722,39.103,4778,0
+UPGD.US,D,20200922,000000,39.198,39.326,38.929,39.326,2588,0
+UPGD.US,D,20200923,000000,39.405,39.405,38.175,38.175,3745,0
+UPGD.US,D,20200924,000000,38.155,38.661,37.868,38.173,10178,0
+UPGD.US,D,20200925,000000,37.918,38.761,37.918,38.713,4066,0
+UPGD.US,D,20200928,000000,39.128,39.597,39.128,39.597,4055,0
+UPGD.US,D,20200929,000000,39.505,39.505,39.028,39.367,3020,0
+UPGD.US,D,20200930,000000,39.802,39.822,39.286,39.491,3428,0
+UPGD.US,D,20201001,000000,39.762,39.896,39.603,39.888,6239,0
+UPGD.US,D,20201002,000000,39.316,40.313,39.217,40.275,4164,0
+UPGD.US,D,20201005,000000,41.013,41.289,40.943,41.289,259,0
+UPGD.US,D,20201006,000000,41.607,41.984,41.025,41.025,2095,0
+UPGD.US,D,20201007,000000,41.707,42.012,41.647,41.977,2784,0
+UPGD.US,D,20201008,000000,42.014,42.504,42.014,42.493,9579,0
+UPGD.US,D,20201009,000000,42.579,42.579,42.421,42.575,516,0
+UPGD.US,D,20201012,000000,42.669,42.848,42.669,42.848,5546,0
+UPGD.US,D,20201013,000000,42.579,42.649,42.478,42.598,1950,0
+UPGD.US,D,20201014,000000,42.708,42.738,42.332,42.332,3683,0
+UPGD.US,D,20201015,000000,41.757,42.586,41.757,42.529,2988,0
+UPGD.US,D,20201016,000000,42.649,42.748,42.514,42.536,4415,0
+UPGD.US,D,20201019,000000,42.559,42.688,42.008,42.008,2498,0
+UPGD.US,D,20201020,000000,42.292,42.457,42.12,42.179,5072,0
+UPGD.US,D,20201021,000000,42.152,42.152,41.856,41.858,2671,0
+UPGD.US,D,20201022,000000,42.119,42.588,42.119,42.588,2247,0
+UPGD.US,D,20201023,000000,42.644,42.867,42.491,42.867,4622,0
+UPGD.US,D,20201026,000000,42.391,42.391,41.508,41.768,2140,0
+UPGD.US,D,20201027,000000,41.717,41.717,41.211,41.211,6235,0
+UPGD.US,D,20201028,000000,40.477,40.477,39.975,39.975,3471,0
+UPGD.US,D,20201029,000000,39.842,40.661,39.842,40.654,3840,0
+UPGD.US,D,20201030,000000,40.397,40.467,39.995,40.146,4262,0
+UPGD.US,D,20201102,000000,40.606,40.936,40.496,40.926,2643,0
+UPGD.US,D,20201103,000000,41.418,41.815,41.418,41.815,1470,0
+UPGD.US,D,20201104,000000,41.408,42.302,41.38,41.877,2079,0
+UPGD.US,D,20201105,000000,42.574,42.926,42.574,42.848,2363,0
+UPGD.US,D,20201106,000000,42.813,42.838,42.421,42.524,2157,0
+UPGD.US,D,20201109,000000,44.246,45.505,44.246,44.424,6932,0
+UPGD.US,D,20201110,000000,44.374,44.875,44.312,44.875,2457,0
+UPGD.US,D,20201111,000000,44.94,45.029,44.593,44.711,2464,0
+UPGD.US,D,20201112,000000,44.311,44.537,44.071,44.071,5803,0
+UPGD.US,D,20201113,000000,44.851,45.17,44.731,45.17,1163,0
+UPGD.US,D,20201116,000000,46.299,46.393,46.189,46.393,909,0
+UPGD.US,D,20201117,000000,45.674,46.55,45.664,46.502,3937,0
+UPGD.US,D,20201118,000000,46.576,46.879,45.96,45.96,1197,0
+UPGD.US,D,20201119,000000,45.677,46.202,45.677,46.202,4904,0
+UPGD.US,D,20201120,000000,45.993,46.261,45.993,46.261,761,0
+UPGD.US,D,20201123,000000,46.846,47.219,46.846,47.127,654,0
+UPGD.US,D,20201124,000000,47.519,48.384,47.519,48.193,6973,0
+UPGD.US,D,20201125,000000,48.064,48.064,48.013,48.013,263,0
+UPGD.US,D,20201127,000000,48.024,48.112,47.858,48.076,1737,0
+UPGD.US,D,20201130,000000,47.876,47.876,47.082,47.082,1019,0
+UPGD.US,D,20201201,000000,47.806,47.826,47.666,47.799,1371,0
+UPGD.US,D,20201202,000000,47.846,48.095,47.846,48.095,3715,0
+UPGD.US,D,20201203,000000,48.054,48.56,48.054,48.348,3319,0
+UPGD.US,D,20201204,000000,48.511,49.315,48.511,49.315,1803,0
+UPGD.US,D,20201207,000000,49.324,49.403,49.155,49.176,1705,0
+UPGD.US,D,20201208,000000,49.024,49.421,49.024,49.388,1435,0
+UPGD.US,D,20201209,000000,49.701,49.701,49.228,49.228,487,0
+UPGD.US,D,20201210,000000,49.541,49.698,49.541,49.698,531,0
+UPGD.US,D,20201211,000000,49.592,49.621,49.09,49.441,6082,0
+UPGD.US,D,20201214,000000,49.651,49.651,49.314,49.324,8876,0
+UPGD.US,D,20201215,000000,49.572,50.27,49.572,50.262,1785,0
+UPGD.US,D,20201216,000000,50.39,50.39,50.226,50.354,1445,0
+UPGD.US,D,20201217,000000,50.767,50.813,50.754,50.813,2696,0
+UPGD.US,D,20201218,000000,50.91,50.948,50.415,50.615,4515,0
+UPGD.US,D,20201221,000000,49.791,50.275,49.791,50.275,2077,0
+UPGD.US,D,20201222,000000,50.573,50.643,50.489,50.489,1732,0
+UPGD.US,D,20201223,000000,51.081,51.081,50.905,50.905,251,0
+UPGD.US,D,20201224,000000,50.629,50.795,50.629,50.795,302,0
+UPGD.US,D,20201228,000000,51.021,51.103,50.653,50.663,5098,0
+UPGD.US,D,20201229,000000,50.207,50.207,50.098,50.098,565,0
+UPGD.US,D,20201230,000000,50.549,50.684,50.504,50.601,3715,0
+UPGD.US,D,20201231,000000,50.444,50.668,50.444,50.657,3864,0
+UPGD.US,D,20210104,000000,50.832,51.011,49.539,50.064,3461,0
+UPGD.US,D,20210105,000000,50.703,50.911,50.703,50.71,1467,0
+UPGD.US,D,20210106,000000,51.354,52.61,51.354,52.334,4895,0
+UPGD.US,D,20210107,000000,52.722,53.285,52.722,53.265,5125,0
+UPGD.US,D,20210108,000000,53.398,53.398,52.781,53.098,4126,0
+UPGD.US,D,20210111,000000,53.159,53.219,53.01,53.136,2816,0
+UPGD.US,D,20210112,000000,53.139,53.839,53.139,53.839,2757,0
+UPGD.US,D,20210113,000000,53.875,53.875,53.415,53.432,897,0
+UPGD.US,D,20210114,000000,53.656,54.372,53.656,54.103,5240,0
+UPGD.US,D,20210115,000000,53.985,53.985,53.64,53.64,3630,0
+UPGD.US,D,20210119,000000,53.894,54.206,53.855,54.159,3060,0
+UPGD.US,D,20210120,000000,54.452,54.636,54.422,54.535,820,0
+UPGD.US,D,20210121,000000,54.283,54.363,54.243,54.255,1647,0
+UPGD.US,D,20210122,000000,54.408,54.408,54.408,54.408,188,0
+UPGD.US,D,20210125,000000,54.353,54.701,53.915,54.181,2383,0
+UPGD.US,D,20210126,000000,54.061,54.061,53.709,53.709,1809,0
+UPGD.US,D,20210127,000000,53.03,53.119,52.266,52.478,1627,0
+UPGD.US,D,20210128,000000,52.756,52.771,52.602,52.701,5810,0
+UPGD.US,D,20210129,000000,52.255,52.359,51.747,51.862,1866,0
+UPGD.US,D,20210201,000000,52.354,52.775,52.354,52.775,665,0
+UPGD.US,D,20210202,000000,53.602,53.716,53.602,53.656,862,0
+UPGD.US,D,20210203,000000,53.597,53.945,53.597,53.945,1638,0
+UPGD.US,D,20210204,000000,54.094,54.848,54.094,54.8,2380,0
+UPGD.US,D,20210205,000000,55.12,55.188,55.12,55.167,507,0
+UPGD.US,D,20210208,000000,55.486,56.133,55.486,56.133,4964,0
+UPGD.US,D,20210209,000000,56.068,56.421,56.068,56.217,3211,0
+UPGD.US,D,20210210,000000,56.58,56.58,56.342,56.401,1002,0
+UPGD.US,D,20210211,000000,56.581,56.581,56.009,56.225,1905,0
+UPGD.US,D,20210212,000000,56.386,56.386,56.202,56.352,4856,0
+UPGD.US,D,20210216,000000,56.694,56.694,56.322,56.322,999,0
+UPGD.US,D,20210217,000000,56.093,56.183,55.897,56.116,2218,0
+UPGD.US,D,20210218,000000,55.609,55.609,55.536,55.539,2506,0
+UPGD.US,D,20210219,000000,56.107,56.412,56.107,56.285,1177,0
+UPGD.US,D,20210222,000000,56.595,56.595,56.296,56.296,292,0
+UPGD.US,D,20210223,000000,55.765,56.337,55.301,56.337,999,0
+UPGD.US,D,20210224,000000,56.242,57.495,56.242,57.417,1494,0
+UPGD.US,D,20210225,000000,57.495,57.495,55.899,55.899,1407,0
+UPGD.US,D,20210226,000000,55.877,56.352,55.807,55.807,2751,0
+UPGD.US,D,20210301,000000,56.551,57.137,56.546,57.013,2651,0
+UPGD.US,D,20210302,000000,56.698,56.784,56.408,56.464,12572,0
+UPGD.US,D,20210303,000000,56.706,56.871,56.282,56.283,3916,0
+UPGD.US,D,20210304,000000,55.864,55.864,55.089,55.192,3116,0
+UPGD.US,D,20210305,000000,55.994,56.544,54.591,56.544,4982,0
+UPGD.US,D,20210308,000000,56.72,57.386,56.72,56.799,8472,0
+UPGD.US,D,20210309,000000,57.051,57.476,57.051,57.096,916,0
+UPGD.US,D,20210310,000000,57.575,58.003,57.575,57.845,1679,0
+UPGD.US,D,20210311,000000,58.241,58.758,58.241,58.65,2338,0
+UPGD.US,D,20210312,000000,59.138,59.138,59.138,59.138,141,0
+UPGD.US,D,20210315,000000,59.226,59.601,59.226,59.601,679,0
+UPGD.US,D,20210316,000000,59.445,59.445,58.868,58.868,2696,0
+UPGD.US,D,20210317,000000,58.997,59.087,58.997,59.05,453,0
+UPGD.US,D,20210318,000000,58.868,58.868,57.871,57.871,1343,0
+UPGD.US,D,20210319,000000,57.56,58.311,57.56,58.299,3034,0
+UPGD.US,D,20210322,000000,57.974,58.204,57.943,57.947,1833,0
+UPGD.US,D,20210323,000000,57.187,57.27,56.484,56.484,3164,0
+UPGD.US,D,20210324,000000,57.098,57.098,55.937,55.937,319,0
+UPGD.US,D,20210325,000000,55.604,56.813,55.604,56.813,858,0
+UPGD.US,D,20210326,000000,57.321,57.678,57.122,57.678,3012,0
+UPGD.US,D,20210329,000000,57.844,57.844,56.816,56.816,4155,0
+UPGD.US,D,20210330,000000,56.62,57.154,56.62,57.154,3407,0
+UPGD.US,D,20210331,000000,57.635,57.689,57.48,57.553,702,0
+UPGD.US,D,20210401,000000,58.241,58.324,58.213,58.324,511,0
+UPGD.US,D,20210405,000000,58.583,58.583,58.583,58.583,34,0
+UPGD.US,D,20210406,000000,58.612,58.758,58.491,58.491,2673,0
+UPGD.US,D,20210407,000000,58.072,58.072,58.072,58.072,355,0
+UPGD.US,D,20210408,000000,58.062,58.539,58.062,58.538,2855,0
+UPGD.US,D,20210409,000000,58.579,58.753,58.579,58.753,472,0
+UPGD.US,D,20210412,000000,58.679,58.878,58.54,58.705,3327,0
+UPGD.US,D,20210413,000000,58.683,58.707,58.45,58.707,786,0
+UPGD.US,D,20210414,000000,59.186,59.186,58.982,58.982,221,0
+UPGD.US,D,20210415,000000,59.047,59.395,59.047,59.341,1672,0
+UPGD.US,D,20210416,000000,59.514,59.594,59.344,59.418,3472,0
+UPGD.US,D,20210419,000000,58.883,59.017,58.858,58.933,752,0
+UPGD.US,D,20210420,000000,58.023,58.189,57.929,58.138,3146,0
+UPGD.US,D,20210421,000000,58.062,59.088,58.062,59.088,430,0
+UPGD.US,D,20210422,000000,59.494,59.494,58.976,58.976,1152,0
+UPGD.US,D,20210423,000000,59.853,59.871,59.807,59.807,591,0
+UPGD.US,D,20210426,000000,60.37,60.38,60.255,60.255,4055,0
+UPGD.US,D,20210427,000000,60.459,60.459,60.459,60.459,252,0
+UPGD.US,D,20210428,000000,60.719,60.719,60.719,60.719,118,0
+UPGD.US,D,20210429,000000,61.175,61.175,60.832,61.032,1392,0
+UPGD.US,D,20210430,000000,60.668,60.919,60.4,60.404,5754,0
+UPGD.US,D,20210503,000000,60.668,61.016,60.668,60.788,3675,0
+UPGD.US,D,20210504,000000,59.798,60.12,59.798,60.12,1921,0
+UPGD.US,D,20210505,000000,60.286,60.522,60.157,60.157,1369,0
+UPGD.US,D,20210506,000000,60.022,60.325,59.673,60.216,1098,0
+UPGD.US,D,20210507,000000,60.835,60.996,60.835,60.96,925,0
+UPGD.US,D,20210510,000000,60.856,60.856,60.172,60.172,1375,0
+UPGD.US,D,20210511,000000,59.027,59.808,58.977,59.625,1857,0
+UPGD.US,D,20210512,000000,59.306,59.306,58.172,58.172,31038,0
+UPGD.US,D,20210513,000000,58.798,58.844,58.587,58.844,667,0
+UPGD.US,D,20210514,000000,59.375,59.972,59.375,59.97,2121,0
+UPGD.US,D,20210517,000000,59.779,60.051,59.779,60.051,550,0
+UPGD.US,D,20210518,000000,60.429,60.429,59.781,59.781,3093,0
+UPGD.US,D,20210519,000000,58.977,59.435,58.848,59.36,1599,0
+UPGD.US,D,20210520,000000,59.569,59.904,59.548,59.904,857,0
+UPGD.US,D,20210521,000000,60.265,60.265,59.982,60,462,0
+UPGD.US,D,20210524,000000,60.032,60.133,59.862,60.002,9922,0
+UPGD.US,D,20210525,000000,60.23,60.23,59.334,59.334,367,0
+UPGD.US,D,20210526,000000,59.892,60.022,59.892,60.022,593,0
+UPGD.US,D,20210527,000000,60.509,60.57,60.47,60.57,700,0
+UPGD.US,D,20210528,000000,60.559,60.603,60.559,60.58,3161,0
+UPGD.US,D,20210601,000000,60.976,61.295,60.976,61.254,1333,0
+UPGD.US,D,20210602,000000,61.523,61.523,60.937,60.982,1708,0
+UPGD.US,D,20210603,000000,60.534,60.781,60.534,60.781,443,0
+UPGD.US,D,20210604,000000,61.252,61.252,60.733,61.176,3599,0
+UPGD.US,D,20210607,000000,61.464,61.646,61.464,61.646,1216,0
+UPGD.US,D,20210608,000000,61.691,62.219,61.691,62.204,520,0
+UPGD.US,D,20210609,000000,62.06,62.06,61.725,61.725,1662,0
+UPGD.US,D,20210610,000000,62.026,62.026,61.669,61.669,631,0
+UPGD.US,D,20210611,000000,61.92,61.92,61.886,61.886,154,0
+UPGD.US,D,20210614,000000,61.951,62.279,61.494,61.556,1964,0
+UPGD.US,D,20210615,000000,61.538,61.538,61.411,61.424,529,0
+UPGD.US,D,20210616,000000,61.295,61.575,61.225,61.438,2998,0
+UPGD.US,D,20210617,000000,61.2,61.2,60.708,60.712,1052,0
+UPGD.US,D,20210618,000000,59.858,59.858,59.634,59.635,671,0
+UPGD.US,D,20210621,000000,60.519,60.749,60.519,60.749,456,0
+UPGD.US,D,20210622,000000,60.767,60.881,60.767,60.854,385,0
+UPGD.US,D,20210623,000000,61.195,61.285,61.057,61.057,2215,0
+UPGD.US,D,20210624,000000,61.414,61.653,61.354,61.623,590,0
+UPGD.US,D,20210625,000000,61.768,61.917,61.768,61.917,141,0
+UPGD.US,D,20210628,000000,61.185,61.29,61.106,61.29,770,0
+UPGD.US,D,20210629,000000,61.254,61.254,61.084,61.084,1053,0
+UPGD.US,D,20210630,000000,61.076,61.17,61.056,61.17,1927,0
+UPGD.US,D,20210701,000000,61.667,61.667,61.591,61.591,255,0
+UPGD.US,D,20210702,000000,61.384,61.454,61.285,61.371,2319,0
+UPGD.US,D,20210706,000000,60.528,60.625,60.528,60.625,317,0
+UPGD.US,D,20210707,000000,60.529,60.529,60.151,60.155,1928,0
+UPGD.US,D,20210708,000000,59.176,59.728,59.012,59.401,6282,0
+UPGD.US,D,20210709,000000,59.992,60.693,59.992,60.693,999,0
+UPGD.US,D,20210712,000000,60.688,60.773,60.688,60.773,203,0
+UPGD.US,D,20210713,000000,60.33,60.33,59.874,59.874,153,0
+UPGD.US,D,20210714,000000,59.221,59.221,59.221,59.221,118,0
+UPGD.US,D,20210715,000000,59.091,59.091,58.921,58.921,635,0
+UPGD.US,D,20210716,000000,58.729,58.924,58.192,58.207,15847,0
+UPGD.US,D,20210719,000000,56.929,57.142,56.74,57.025,1069,0
+UPGD.US,D,20210720,000000,58.6,58.711,58.564,58.564,1466,0
+UPGD.US,D,20210721,000000,59.529,59.541,59.524,59.541,556,0
+UPGD.US,D,20210722,000000,58.959,58.959,58.959,58.959,103,0
+UPGD.US,D,20210723,000000,59.087,59.164,59.087,59.164,1612,0
+UPGD.US,D,20210726,000000,59.087,59.213,59.087,59.213,530,0
+UPGD.US,D,20210727,000000,58.609,58.757,58.609,58.757,876,0
+UPGD.US,D,20210728,000000,58.868,59.21,58.868,59.21,2197,0
+UPGD.US,D,20210729,000000,59.642,59.642,59.528,59.528,343,0
+UPGD.US,D,20210730,000000,59.276,59.361,59.087,59.087,2851,0
+UPGD.US,D,20210802,000000,59.673,59.673,58.764,58.764,1889,0
+UPGD.US,D,20210803,000000,58.44,59.066,58.44,59.066,545,0
+UPGD.US,D,20210804,000000,58.583,58.583,58.492,58.492,740,0
+UPGD.US,D,20210805,000000,59.201,59.201,59.151,59.151,295,0
+UPGD.US,D,20210806,000000,59.445,59.644,59.445,59.564,1191,0
+UPGD.US,D,20210809,000000,59.574,59.574,59.319,59.319,475,0
+UPGD.US,D,20210810,000000,59.622,59.703,59.595,59.595,1786,0
+UPGD.US,D,20210811,000000,59.452,60.027,59.452,60.027,440,0
+UPGD.US,D,20210812,000000,59.574,59.837,59.574,59.837,1669,0
+UPGD.US,D,20210813,000000,60.002,60.002,59.286,59.286,2179,0
+UPGD.US,D,20210816,000000,58.927,59.017,58.779,58.782,1294,0
+UPGD.US,D,20210817,000000,58.51,58.51,57.884,58.104,819,0
+UPGD.US,D,20210818,000000,58.261,58.261,57.641,57.641,358,0
+UPGD.US,D,20210819,000000,56.799,56.938,56.735,56.881,2561,0
+UPGD.US,D,20210820,000000,56.74,57.744,56.74,57.713,2385,0
+UPGD.US,D,20210823,000000,58.4,58.699,58.4,58.697,641,0
+UPGD.US,D,20210824,000000,59.027,59.345,59.022,59.206,2796,0
+UPGD.US,D,20210825,000000,59.465,59.659,59.465,59.595,1250,0
+UPGD.US,D,20210826,000000,59.276,59.419,59.115,59.138,4830,0
+UPGD.US,D,20210827,000000,60.469,60.469,60.428,60.428,2246,0
+UPGD.US,D,20210830,000000,60.284,60.284,60.101,60.114,469,0
+UPGD.US,D,20210831,000000,60.34,60.34,60.171,60.278,303,0
+UPGD.US,D,20210901,000000,60.31,60.496,60.31,60.496,733,0
+UPGD.US,D,20210902,000000,61.145,61.145,60.935,61.027,1751,0
+UPGD.US,D,20210903,000000,61.034,61.034,60.738,60.837,838,0
+UPGD.US,D,20210907,000000,60.449,60.459,60.344,60.344,3089,0
+UPGD.US,D,20210908,000000,59.733,59.901,59.733,59.791,1414,0
+UPGD.US,D,20210909,000000,60.221,60.221,59.693,59.752,1828,0
+UPGD.US,D,20210910,000000,59.405,59.604,58.938,58.938,2165,0
+UPGD.US,D,20210913,000000,59.405,59.677,59.405,59.677,512,0
+UPGD.US,D,20210914,000000,59.291,59.306,58.901,58.901,1067,0
+UPGD.US,D,20210915,000000,59.425,59.673,59.405,59.643,1585,0
+UPGD.US,D,20210916,000000,59.643,59.643,59.643,59.643,120,0
+UPGD.US,D,20210917,000000,59.544,59.604,59.348,59.514,1177,0
+UPGD.US,D,20210920,000000,58.291,58.42,57.734,58.315,4186,0
+UPGD.US,D,20210921,000000,58.466,58.729,58.429,58.429,478,0
+UPGD.US,D,20210922,000000,59.395,59.589,59.276,59.286,844,0
+UPGD.US,D,20210923,000000,60.31,60.36,60.286,60.29,1028,0
+UPGD.US,D,20210924,000000,60.153,60.36,60.153,60.182,979,0
+UPGD.US,D,20210927,000000,60.777,61.126,60.777,61.126,1038,0
+UPGD.US,D,20210928,000000,60.843,60.843,60.118,60.118,450,0
+UPGD.US,D,20210929,000000,60.3,60.529,60.204,60.204,1888,0
+UPGD.US,D,20210930,000000,60.117,60.399,59.733,59.733,1452,0
+UPGD.US,D,20211001,000000,59.992,61.026,59.683,60.767,2266,0
+UPGD.US,D,20211004,000000,60.577,60.577,60.33,60.33,572,0
+UPGD.US,D,20211005,000000,60.32,60.698,60.32,60.536,2223,0
+UPGD.US,D,20211006,000000,59.982,60.293,59.504,60.293,903,0
+UPGD.US,D,20211007,000000,61.157,61.286,61.098,61.098,424,0
+UPGD.US,D,20211008,000000,61.066,61.306,61.066,61.066,3140,0
+UPGD.US,D,20211011,000000,61.533,61.792,61.016,61.016,880,0
+UPGD.US,D,20211012,000000,61.409,61.409,61.319,61.319,220,0
+UPGD.US,D,20211013,000000,61.205,61.38,61.205,61.38,2430,0
+UPGD.US,D,20211014,000000,62.031,62.239,62.031,62.179,837,0
+UPGD.US,D,20211015,000000,62.279,62.508,62.186,62.186,433,0
+UPGD.US,D,20211018,000000,62.011,62.299,62.011,62.173,3738,0
+UPGD.US,D,20211019,000000,62.279,62.637,62.279,62.461,1173,0
+UPGD.US,D,20211020,000000,62.83,62.928,62.83,62.928,924,0
+UPGD.US,D,20211021,000000,62.889,63.184,62.889,63.175,1511,0
+UPGD.US,D,20211022,000000,63.166,63.166,63.023,63.085,1794,0
+UPGD.US,D,20211025,000000,63.552,63.552,63.473,63.499,2636,0
+UPGD.US,D,20211026,000000,63.572,63.572,63.224,63.224,305,0
+UPGD.US,D,20211027,000000,62.617,62.617,62.177,62.177,1693,0
+UPGD.US,D,20211028,000000,62.743,63.015,62.627,63.015,3364,0
+UPGD.US,D,20211029,000000,62.866,62.928,62.856,62.928,3175,0
+UPGD.US,D,20211101,000000,63.537,64.178,63.537,64.172,4635,0
+UPGD.US,D,20211102,000000,63.711,63.822,63.711,63.822,1235,0
+UPGD.US,D,20211103,000000,64.465,64.815,64.465,64.792,873,0
+UPGD.US,D,20211104,000000,64.765,64.765,64.437,64.508,937,0
+UPGD.US,D,20211105,000000,65.134,65.511,65.134,65.283,1415,0
+UPGD.US,D,20211108,000000,65.502,65.541,65.268,65.296,599,0
+UPGD.US,D,20211109,000000,65.273,65.366,65.273,65.366,1889,0
+UPGD.US,D,20211110,000000,65.263,65.387,64.616,64.657,2043,0
+UPGD.US,D,20211111,000000,65.014,65.263,65.004,65.078,1776,0
+UPGD.US,D,20211112,000000,65.267,65.267,65.267,65.267,2,0
+UPGD.US,D,20211115,000000,65.288,65.288,65.043,65.043,712,0
+UPGD.US,D,20211116,000000,64.945,65.243,64.945,65.243,537,0
+UPGD.US,D,20211117,000000,64.537,64.581,64.377,64.581,473,0
+UPGD.US,D,20211118,000000,64.378,64.378,64.012,64.115,384,0
+UPGD.US,D,20211119,000000,63.532,63.781,63.403,63.419,2833,0
+UPGD.US,D,20211122,000000,63.433,63.89,63.326,63.326,14174,0
+UPGD.US,D,20211123,000000,63.652,63.652,62.985,63.6,1497,0
+UPGD.US,D,20211124,000000,63.711,63.979,63.711,63.979,4894,0
+UPGD.US,D,20211126,000000,62.299,62.299,61.145,61.742,1290,0
+UPGD.US,D,20211129,000000,61.987,62.339,61.613,61.861,2738,0
+UPGD.US,D,20211130,000000,61.265,61.265,60.111,60.482,5829,0
+UPGD.US,D,20211201,000000,61.324,61.324,59.273,59.273,918,0
+UPGD.US,D,20211202,000000,60.48,60.956,60.48,60.82,424,0
+UPGD.US,D,20211203,000000,61.036,61.265,59.654,59.927,5043,0
+UPGD.US,D,20211206,000000,60.942,61.097,60.942,61.097,2484,0
+UPGD.US,D,20211207,000000,61.802,62.479,61.802,62.124,1882,0
+UPGD.US,D,20211208,000000,62.478,62.767,62.478,62.657,1134,0
+UPGD.US,D,20211209,000000,61.913,61.913,61.55,61.55,1640,0
+UPGD.US,D,20211210,000000,62.031,62.031,61.255,61.386,1691,0
+UPGD.US,D,20211213,000000,61.116,61.116,60.754,60.754,1748,0
+UPGD.US,D,20211214,000000,60.698,60.698,60.223,60.223,551,0
+UPGD.US,D,20211215,000000,59.644,60.931,59.644,60.931,685,0
+UPGD.US,D,20211216,000000,61.235,61.464,60.328,60.328,1131,0
+UPGD.US,D,20211217,000000,59.89,60.449,59.89,60.312,2240,0
+UPGD.US,D,20211220,000000,59.35,59.37,58.8,59.37,1680,0
+UPGD.US,D,20211221,000000,60.99,61.1526,60.99,61.1526,1047,0
+UPGD.US,D,20211222,000000,61.37,61.6826,61.37,61.6826,1334,0
+UPGD.US,D,20211223,000000,62,62.26,61.99,62.2087,5012,0
+UPGD.US,D,20211227,000000,62.16,62.8034,62.12,62.8034,4772,0
+UPGD.US,D,20211228,000000,62.66,62.66,62.605,62.6266,502,0
+UPGD.US,D,20211229,000000,62.5023,62.8899,62.5023,62.713,2179,0
+UPGD.US,D,20211230,000000,62.69,63.25,62.69,62.7373,2195,0
+UPGD.US,D,20211231,000000,62.63,63.03,62.63,62.8623,2265,0
+UPGD.US,D,20220103,000000,63.545,63.545,63.36,63.4555,427,0
+UPGD.US,D,20220104,000000,64.1367,64.1367,63.64,63.67,2389,0
+UPGD.US,D,20220105,000000,63.7,63.7,62.0667,62.0667,259,0
+UPGD.US,D,20220106,000000,62.33,62.4435,62.33,62.4435,277,0
+UPGD.US,D,20220107,000000,62.42,62.42,62.2008,62.2008,641,0
+UPGD.US,D,20220110,000000,61.7242,61.838,60.892,61.838,1463,0
+UPGD.US,D,20220111,000000,62.64,62.64,62.6225,62.6225,222,0
+UPGD.US,D,20220112,000000,62.67,62.83,62.6101,62.6562,2445,0
+UPGD.US,D,20220113,000000,62.81,62.81,62.2929,62.2929,208,0
+UPGD.US,D,20220114,000000,61.98,62.3602,61.5,62.3602,4356,0
+UPGD.US,D,20220118,000000,61.25,61.3071,60.82,60.82,1827,0
+UPGD.US,D,20220119,000000,60.7058,60.7058,60.0689,60.0689,1120,0
+UPGD.US,D,20220120,000000,60.8,60.8,59.095,59.095,3317,0
+UPGD.US,D,20220121,000000,59.44,59.44,58.1478,58.1478,1356,0
+UPGD.US,D,20220124,000000,56.92,59.041,56.77,58.9982,4593,0
+UPGD.US,D,20220125,000000,58.25,59.0157,57.975,58.5845,4185,0
+UPGD.US,D,20220126,000000,59.42,59.7,57.6073,57.8864,2882,0
+UPGD.US,D,20220127,000000,58.63,58.63,57,57.0595,321,0
+UPGD.US,D,20220128,000000,56.8599,58.0509,56.8599,58.0509,1957,0
+UPGD.US,D,20220131,000000,58.67,59.5511,58.67,59.5511,931,0
+UPGD.US,D,20220201,000000,59.495,60.3388,59.495,60.3388,1415,0
+UPGD.US,D,20220202,000000,60.34,60.34,59.57,59.9952,1854,0
+UPGD.US,D,20220203,000000,59.43,59.511,58.9909,58.9909,1410,0
+UPGD.US,D,20220204,000000,58.64,59.5899,58.64,59.1792,1425,0
+UPGD.US,D,20220207,000000,59.43,59.48,59.3678,59.3678,821,0
+UPGD.US,D,20220208,000000,59.81,60.0297,59.81,60.0297,325,0
+UPGD.US,D,20220209,000000,60.5501,60.944,60.5501,60.944,1536,0
+UPGD.US,D,20220210,000000,60.638,60.638,60.19,60.2128,737,0
+UPGD.US,D,20220211,000000,60.3993,60.48,59.5686,59.7005,4188,0
+UPGD.US,D,20220214,000000,59.42,59.4201,59.2962,59.2962,499,0
+UPGD.US,D,20220215,000000,60.6672,60.6672,60.6672,60.6672,2,0
+UPGD.US,D,20220216,000000,60.71,60.82,60.46,60.722,1622,0
+UPGD.US,D,20220217,000000,60.33,60.33,59.3569,59.3569,1557,0
+UPGD.US,D,20220218,000000,58.6712,59.18,58.6712,58.8211,1039,0
+UPGD.US,D,20220222,000000,57.87,57.87,57.7764,57.7764,336,0
+UPGD.US,D,20220223,000000,58.17,58.17,56.87,56.9134,6101,0
+UPGD.US,D,20220224,000000,56.1486,57.95,56.1486,57.95,1454,0
+UPGD.US,D,20220225,000000,59.45,59.45,59.45,59.45,230,0
+UPGD.US,D,20220228,000000,58.93,59.8214,58.93,59.7385,1959,0
+UPGD.US,D,20220301,000000,59.74,59.74,58.8072,58.8966,4205,0
+UPGD.US,D,20220302,000000,59.6243,60.282,59.6243,60.282,400,0
+UPGD.US,D,20220303,000000,59.6931,59.8026,59.5397,59.7633,514,0
+UPGD.US,D,20220304,000000,58.77,58.9052,58.77,58.9052,166,0
+UPGD.US,D,20220307,000000,58.525,58.525,57.3479,57.3479,3666,0
+UPGD.US,D,20220308,000000,57.9868,57.9868,57.8615,57.8615,327,0
+UPGD.US,D,20220309,000000,59.3161,59.3161,59.3161,59.3161,9,0
+UPGD.US,D,20220310,000000,58.56,59.28,58.56,59.28,3330,0
+UPGD.US,D,20220311,000000,58.97,59.12,58.431,58.4409,1114,0
+UPGD.US,D,20220314,000000,57.4061,57.4061,57.258,57.258,275,0
+UPGD.US,D,20220315,000000,57.9918,57.9918,57.9918,57.9918,149,0
+UPGD.US,D,20220316,000000,59.0231,59.8418,59.0231,59.8418,7666,0
+UPGD.US,D,20220317,000000,60.83,60.8656,60.83,60.8656,827,0
+UPGD.US,D,20220318,000000,60.95,61.5034,60.95,61.5034,1275,0
+UPGD.US,D,20220321,000000,61.32,61.375,60.8318,61.0214,3144,0
+UPGD.US,D,20220322,000000,61.7359,61.7359,61.7176,61.7251,587,0
+UPGD.US,D,20220323,000000,61.4485,61.4843,60.7419,60.7419,851,0
+UPGD.US,D,20220324,000000,61.05,61.317,61.05,61.317,328,0
+UPGD.US,D,20220325,000000,61.3461,61.4638,61.0713,61.4638,1121,0
+UPGD.US,D,20220328,000000,61.5127,61.5127,61.5127,61.5127,79,0
+UPGD.US,D,20220329,000000,61.83,62.9484,61.83,62.8604,1157,0
+UPGD.US,D,20220330,000000,62.4943,62.4943,61.8461,61.8461,906,0
+UPGD.US,D,20220331,000000,61.78,61.78,61.0604,61.0604,507,0
+UPGD.US,D,20220401,000000,61.5791,61.6363,61.09,61.6363,1973,0
+UPGD.US,D,20220404,000000,61.65,61.9574,61.65,61.8891,1121,0
+UPGD.US,D,20220405,000000,61.3786,61.3786,60.7581,60.7581,981,0
+UPGD.US,D,20220406,000000,59.6171,60.19,59.6171,60.083,3562,0
+UPGD.US,D,20220407,000000,60.074,60.074,59.32,59.8522,1025,0
+UPGD.US,D,20220408,000000,60.005,60.005,59.7587,59.7587,244,0
+UPGD.US,D,20220411,000000,59.795,59.795,59.3473,59.3473,5111,0
+UPGD.US,D,20220412,000000,60.12,60.17,59.4137,59.4137,1819,0
+UPGD.US,D,20220413,000000,59.97,60.5991,59.86,60.5991,1355,0
+UPGD.US,D,20220414,000000,60.604,60.604,60.036,60.036,213,0
+UPGD.US,D,20220418,000000,59.5924,59.7401,59.5924,59.6219,829,0
+UPGD.US,D,20220419,000000,60.73,60.8,60.73,60.7908,556,0
+UPGD.US,D,20220420,000000,61.3443,61.3443,61.0064,61.0064,1504,0
+UPGD.US,D,20220421,000000,61.19,61.19,59.7027,59.7027,1086,0
+UPGD.US,D,20220422,000000,58.51,58.51,58.1716,58.1716,5121,0
+UPGD.US,D,20220425,000000,57.43,58.4196,57.43,58.4196,1246,0
+UPGD.US,D,20220426,000000,58.16,58.24,57.0599,57.0599,1268,0
+UPGD.US,D,20220427,000000,57.13,57.13,56.9644,56.9644,171,0
+UPGD.US,D,20220428,000000,56.5654,58.1068,56.5654,58.1068,1269,0
+UPGD.US,D,20220429,000000,57.8,57.8,56.2996,56.2996,1533,0
+UPGD.US,D,20220502,000000,56.29,56.6554,56.29,56.6554,1131,0
+UPGD.US,D,20220503,000000,57.42,57.42,57.13,57.3495,2033,0
+UPGD.US,D,20220504,000000,57.15,58.6888,56.61,58.6888,835,0
+UPGD.US,D,20220505,000000,58.27,58.27,56.1399,56.4081,5990,0
+UPGD.US,D,20220506,000000,56.33,56.33,55.47,55.7297,2709,0
+UPGD.US,D,20220509,000000,54.92,54.92,53.1052,53.1052,5957,0
+UPGD.US,D,20220510,000000,53.43,53.43,52.8705,52.8705,1121,0
+UPGD.US,D,20220511,000000,52.99,53.36,51.6431,51.6431,4694,0
+UPGD.US,D,20220512,000000,51.39,52.39,51.35,52.1241,3437,0
+UPGD.US,D,20220513,000000,52.95,54.11,52.95,53.9393,1335,0
+UPGD.US,D,20220516,000000,53.7764,53.7764,53.7764,53.7764,224,0
+UPGD.US,D,20220517,000000,54.56,55.3773,54.56,55.3773,954,0
+UPGD.US,D,20220518,000000,54.94,54.94,53.4041,53.4041,962,0
+UPGD.US,D,20220519,000000,53.3,54.1189,53.15,53.6679,2831,0
+UPGD.US,D,20220520,000000,52.7516,53.6686,52.7516,53.6686,726,0
+UPGD.US,D,20220523,000000,53.82,54.3,53.805,54.2154,1731,0
+UPGD.US,D,20220524,000000,53.41,53.41,53.4095,53.4095,1604,0
+UPGD.US,D,20220525,000000,54.2488,54.6042,53.9531,54.4613,1687,0
+UPGD.US,D,20220526,000000,55.6168,55.6459,55.5895,55.5895,929,0
+UPGD.US,D,20220527,000000,56.55,57.0156,56.55,57.0156,2851,0
+UPGD.US,D,20220531,000000,56.4031,56.4522,56.4031,56.4522,229,0
+UPGD.US,D,20220601,000000,56.01,56.28,55.81,56.1534,534,0
+UPGD.US,D,20220602,000000,56.01,57.3592,56.01,57.3592,4732,0
+UPGD.US,D,20220603,000000,56.7,56.886,56.58,56.886,2167,0
+UPGD.US,D,20220606,000000,57.3875,57.3875,56.9027,56.9744,1921,0
+UPGD.US,D,20220607,000000,57.8782,57.8782,57.8782,57.8782,97,0
+UPGD.US,D,20220608,000000,57.77,57.77,57.07,57.07,1378,0
+UPGD.US,D,20220609,000000,56.5559,56.627,55.79,55.79,1798,0
+UPGD.US,D,20220610,000000,55.05,55.05,54.11,54.11,784,0
+UPGD.US,D,20220613,000000,52.79,52.79,51.24,51.3444,6259,0
+UPGD.US,D,20220614,000000,50.77,50.9779,50.77,50.9779,2017,0
+UPGD.US,D,20220615,000000,51.55,52.4673,51.55,51.8847,3957,0
+UPGD.US,D,20220616,000000,50.89,50.89,49.47,49.4746,3609,0
+UPGD.US,D,20220617,000000,49.78,50.3,49.78,50.093,1287,0
+UPGD.US,D,20220621,000000,51.16,51.31,50.8563,50.8563,2286,0
+UPGD.US,D,20220622,000000,51.23,51.27,50.81,50.9451,2562,0
+UPGD.US,D,20220623,000000,51.4544,51.6882,51.4544,51.6882,1695,0
+UPGD.US,D,20220624,000000,52.8,52.8,52.7252,52.7252,546,0
+UPGD.US,D,20220627,000000,52.59,53.3899,52.59,52.9421,1754,0
+UPGD.US,D,20220628,000000,53.5281,53.5281,51.9637,52.0276,1984,0
+UPGD.US,D,20220629,000000,51.522,51.522,51.09,51.4355,1452,0
+UPGD.US,D,20220630,000000,50.99,51.15,50.99,51.15,1714,0
+UPGD.US,D,20220701,000000,51.3,51.9246,50.88,51.9246,1696,0
+UPGD.US,D,20220705,000000,51.3,52.2095,50.648,52.2095,1216,0
+UPGD.US,D,20220706,000000,51.47,51.8052,51.47,51.8052,180,0
+UPGD.US,D,20220707,000000,53.0337,53.0839,52.93,52.93,1076,0
+UPGD.US,D,20220708,000000,53.0559,53.25,52.9957,52.9957,464,0
+UPGD.US,D,20220711,000000,52.0735,52.1758,51.9417,51.9417,677,0
+UPGD.US,D,20220712,000000,52.0257,52.24,51.85,51.8993,1886,0
+UPGD.US,D,20220713,000000,51.18,52.07,51.159,51.8782,5068,0
+UPGD.US,D,20220714,000000,50.88,51.2791,50.68,51.2791,567,0
+UPGD.US,D,20220715,000000,52.17,52.2249,52.17,52.2249,375,0
+UPGD.US,D,20220718,000000,52.9799,53.0825,52.1833,52.1833,3344,0
+UPGD.US,D,20220719,000000,53.1712,53.8529,53.1712,53.8529,1618,0
+UPGD.US,D,20220720,000000,54.05,54.7181,54.05,54.7181,3365,0
+UPGD.US,D,20220721,000000,54.3573,54.7817,54.3573,54.7817,971,0
+UPGD.US,D,20220722,000000,54.76,54.76,53.91,54.086,3347,0
+UPGD.US,D,20220725,000000,54.3649,54.5499,54.1995,54.4513,2279,0
+UPGD.US,D,20220726,000000,54.2,54.2,54.07,54.1048,1507,0
+UPGD.US,D,20220727,000000,54.74,55.4724,54.5601,55.4724,2898,0
+UPGD.US,D,20220728,000000,55.589,56.45,55.589,56.3901,5010,0
+UPGD.US,D,20220729,000000,56.646,56.9966,56.5411,56.9966,557,0
+UPGD.US,D,20220801,000000,56.8905,56.8905,56.7125,56.7125,246,0
+UPGD.US,D,20220802,000000,56.65,56.86,56.51,56.8074,1286,0
+UPGD.US,D,20220803,000000,57.6836,57.6836,57.6836,57.6836,99,0
+UPGD.US,D,20220804,000000,58,58,57.75,57.7852,2729,0
+UPGD.US,D,20220805,000000,57.75,58.1045,57.75,58.1045,481,0
+UPGD.US,D,20220808,000000,59.2557,59.2557,58.64,58.7445,1964,0
+UPGD.US,D,20220809,000000,58.73,58.73,58.1537,58.2272,655,0
+UPGD.US,D,20220810,000000,59.86,60.04,59.79,60.0043,7974,0
+UPGD.US,D,20220811,000000,60.52,60.52,60.1141,60.1141,2606,0
+UPGD.US,D,20220812,000000,61.2608,61.2608,61.2608,61.2608,16,0
+UPGD.US,D,20220815,000000,60.8601,61.3524,60.8601,61.3266,2490,0
+UPGD.US,D,20220816,000000,60.96,61.36,60.8219,61.13,44965,0
+UPGD.US,D,20220817,000000,60.75,60.75,59.97,60.2928,5684,0
+UPGD.US,D,20220818,000000,60.473,60.76,60.385,60.7563,3178,0
+UPGD.US,D,20220819,000000,60.33,60.33,59.7006,59.7006,4482,0
+UPGD.US,D,20220822,000000,59.07,59.07,58.47,58.5519,33734,0
+UPGD.US,D,20220823,000000,58.7599,58.88,58.6903,58.6903,997,0
+UPGD.US,D,20220824,000000,59.0099,59.31,59.0099,59.165,5488,0
+UPGD.US,D,20220825,000000,59.5,59.88,59.35,59.8601,6067,0
+UPGD.US,D,20220826,000000,58.73,58.73,58.19,58.2169,472,0
+UPGD.US,D,20220829,000000,57.76,58.2137,57.76,57.8642,4216,0
+UPGD.US,D,20220830,000000,57.75,57.75,56.6994,56.8278,1454,0
+UPGD.US,D,20220831,000000,56.98,56.98,56.56,56.5775,5203,0
+UPGD.US,D,20220901,000000,55.5101,56.0523,55.492,56.0523,1347,0
+UPGD.US,D,20220902,000000,56.73,56.73,55.7586,55.7586,1494,0
+UPGD.US,D,20220906,000000,55.59,55.59,55.333,55.333,616,0
+UPGD.US,D,20220907,000000,55.37,56.582,55.37,56.5174,1436,0
+UPGD.US,D,20220908,000000,56.81,56.913,56.81,56.913,687,0
+UPGD.US,D,20220909,000000,57.7404,57.8701,57.7118,57.8701,1065,0
+UPGD.US,D,20220912,000000,58.415,58.67,58.318,58.5006,1102,0
+UPGD.US,D,20220913,000000,57.0513,57.0513,56.23,56.414,4147,0
+UPGD.US,D,20220914,000000,56.5408,56.6899,56.4849,56.4849,905,0
+UPGD.US,D,20220915,000000,56.937,56.937,56.0611,56.0611,2632,0
+UPGD.US,D,20220916,000000,55.24,55.24,54.685,55.2137,2584,0
+UPGD.US,D,20220919,000000,55.21,55.4081,55.2,55.4081,3543,0
+UPGD.US,D,20220920,000000,54.735,54.9827,54.5889,54.694,2730,0
+UPGD.US,D,20220921,000000,55.14,55.14,54.0489,54.0489,1988,0
+UPGD.US,D,20220922,000000,53.6924,53.6924,52.6621,52.8219,3334,0
+UPGD.US,D,20220923,000000,52.14,52.14,51.2254,51.2254,718,0
+UPGD.US,D,20220926,000000,51.3826,51.3826,50.35,50.43,2576,0
+UPGD.US,D,20220927,000000,51.185,51.185,50.31,50.5777,1118,0
+UPGD.US,D,20220928,000000,50.95,52.01,50.9225,52.01,2083,0
+UPGD.US,D,20220929,000000,51.58,51.58,50.575,50.82,2079,0
+UPGD.US,D,20220930,000000,51.64,51.7,50.6616,50.6616,834,0
+UPGD.US,D,20221003,000000,51.54,51.8229,51.4,51.8229,2890,0
+UPGD.US,D,20221004,000000,52.66,53.9456,52.66,53.9456,1747,0
+UPGD.US,D,20221005,000000,53.45,53.6499,52.839,53.5549,3743,0
+UPGD.US,D,20221006,000000,53.26,53.35,53.127,53.127,687,0
+UPGD.US,D,20221007,000000,52.4578,52.4578,51.605,51.7079,372,0
+UPGD.US,D,20221010,000000,51.56,51.65,51.2056,51.2056,779,0
+UPGD.US,D,20221011,000000,51.5248,51.5248,50.85,51.0409,2022,0
+UPGD.US,D,20221012,000000,50.98,50.98,50.9751,50.9751,474,0
+UPGD.US,D,20221013,000000,50.75,52.2164,50.75,52.1715,3253,0
+UPGD.US,D,20221014,000000,51.205,51.205,50.8434,50.8434,710,0
+UPGD.US,D,20221017,000000,51.45,52.2,51.45,52.1599,1710,0
+UPGD.US,D,20221018,000000,53.3499,53.3499,52.64,52.7957,1865,0
+UPGD.US,D,20221019,000000,52.245,52.52,51.55,51.8447,4719,0
+UPGD.US,D,20221020,000000,51.9309,52.38,51.34,51.4006,2441,0
+UPGD.US,D,20221021,000000,51.71,52.0876,51.1832,52.0876,5412,0
+UPGD.US,D,20221024,000000,52.0314,52.395,51.8767,52.3486,1831,0
+UPGD.US,D,20221025,000000,52.33,53.77,52.33,53.77,1982,0
+UPGD.US,D,20221026,000000,54.52,54.52,54.0185,54.0185,906,0
+UPGD.US,D,20221027,000000,54.57,55.0299,54.2656,54.2656,668,0
+UPGD.US,D,20221028,000000,54.57,55.41,54.57,55.41,797,0
+UPGD.US,D,20221031,000000,55.2425,55.555,55.05,55.3228,3093,0
+UPGD.US,D,20221101,000000,55.3821,55.6314,55.3821,55.4541,1307,0
+UPGD.US,D,20221102,000000,54.8,54.8,53.8212,53.8212,401,0
+UPGD.US,D,20221103,000000,53.46,53.75,53.03,53.4498,2442,0
+UPGD.US,D,20221104,000000,53.4301,53.6728,53.4301,53.6728,1151,0
+UPGD.US,D,20221107,000000,54.15,54.15,53.69,53.9865,990,0
+UPGD.US,D,20221108,000000,54.62,54.62,54.2129,54.2129,1217,0
+UPGD.US,D,20221109,000000,54.02,54.0299,53.06,53.1532,3415,0
+UPGD.US,D,20221110,000000,55.575,56.1843,55.575,56.1843,3353,0
+UPGD.US,D,20221111,000000,56.29,56.712,56.29,56.712,1092,0
+UPGD.US,D,20221114,000000,56.559,56.5699,55.9726,55.9726,2589,0
+UPGD.US,D,20221115,000000,56.79,57.24,56.7747,56.7747,8229,0
+UPGD.US,D,20221116,000000,56.6,56.6,55.6601,55.6601,2181,0
+UPGD.US,D,20221117,000000,54.97,55.3103,54.92,55.3075,3808,0
+UPGD.US,D,20221118,000000,55.79,56.0174,55.357,55.5571,1615,0
+UPGD.US,D,20221121,000000,55.0899,55.3474,55.0899,55.3474,302,0
+UPGD.US,D,20221122,000000,55.37,55.93,55.37,55.9228,10457,0
+UPGD.US,D,20221123,000000,56.035,56.2299,55.9319,56.186,1424,0
+UPGD.US,D,20221125,000000,56.3852,56.3852,56.3852,56.3852,106,0
+UPGD.US,D,20221128,000000,56.08,56.08,55.2416,55.2416,664,0
+UPGD.US,D,20221129,000000,55.6053,55.6053,55.31,55.3632,766,0
+UPGD.US,D,20221130,000000,55.2977,56.8796,55.13,56.8796,3212,0
+UPGD.US,D,20221201,000000,57.3,57.32,56.9234,57.0399,2389,0
+UPGD.US,D,20221202,000000,56.8367,57.3858,56.8367,57.2208,1314,0
+UPGD.US,D,20221205,000000,56.14,56.15,55.8268,55.8268,978,0
+UPGD.US,D,20221206,000000,55.4422,55.4422,54.7,54.8735,4922,0
+UPGD.US,D,20221207,000000,54.7,54.88,54.7,54.8283,2165,0
+UPGD.US,D,20221208,000000,55.1029,55.201,55.0142,55.0379,2951,0
+UPGD.US,D,20221209,000000,54.9001,55.1525,54.62,54.62,2044,0
+UPGD.US,D,20221212,000000,54.7825,55.34,54.7825,55.3151,3069,0
+UPGD.US,D,20221213,000000,56.785,56.785,55.8584,55.8694,3509,0
+UPGD.US,D,20221214,000000,56.515,56.56,55.64,55.9274,4224,0
+UPGD.US,D,20221215,000000,55.22,55.22,54.6859,54.6859,2984,0
+UPGD.US,D,20221216,000000,54.25,54.3378,53.9,54.3378,2447,0
+UPGD.US,D,20221219,000000,53.38,53.38,52.86,52.9991,2435,0
+UPGD.US,D,20221220,000000,52.74,53.28,52.74,53.16,2686,0
+UPGD.US,D,20221221,000000,54.28,54.302,54.1214,54.1214,1673,0
+UPGD.US,D,20221222,000000,53.49,53.49,52.631,53.4726,4297,0
+UPGD.US,D,20221223,000000,53.46,53.8483,53.46,53.8483,484,0
+UPGD.US,D,20221227,000000,53.71,53.8,53.59,53.5927,4603,0
+UPGD.US,D,20221228,000000,53.5,53.5,52.7832,52.7832,750,0
+UPGD.US,D,20221229,000000,52.98,54.1874,52.98,54.13,8129,0
+UPGD.US,D,20221230,000000,53.7,54.19,53.7,54.19,3027,0
+UPGD.US,D,20230103,000000,53.8946,53.8946,53.77,53.8099,657,0
+UPGD.US,D,20230104,000000,54.55,54.7165,54.55,54.62,871,0
+UPGD.US,D,20230105,000000,54.16,54.3699,54.04,54.1503,3660,0
+UPGD.US,D,20230106,000000,55.418,55.4465,55.418,55.4465,463,0
+UPGD.US,D,20230109,000000,56.125,56.125,55.6948,55.6948,1153,0
+UPGD.US,D,20230110,000000,56.08,56.2008,56.08,56.2008,434,0
+UPGD.US,D,20230111,000000,56.61,56.9149,56.61,56.9149,813,0
+UPGD.US,D,20230112,000000,57.7795,57.7795,57.7795,57.7795,234,0
+UPGD.US,D,20230113,000000,57.5705,57.9394,57.5705,57.9394,354,0
+UPGD.US,D,20230117,000000,58.14,58.15,57.723,57.8773,1411,0
+UPGD.US,D,20230118,000000,58.622,58.622,57.1,57.194,14834,0
+UPGD.US,D,20230119,000000,56.8999,56.8999,56.7067,56.7067,896,0
+UPGD.US,D,20230120,000000,56.659,57.7221,56.659,57.7221,649,0
+UPGD.US,D,20230123,000000,57.86,58.664,57.86,58.54,9192,0
+UPGD.US,D,20230124,000000,58.6,58.6,58.34,58.3813,2133,0
+UPGD.US,D,20230125,000000,57.95,58.418,57.8,58.418,1126,0
+UPGD.US,D,20230126,000000,58.6375,58.988,58.51,58.988,1078,0
+UPGD.US,D,20230127,000000,59.0243,59.495,58.89,59.3504,2892,0
+UPGD.US,D,20230130,000000,58.99,59.1245,58.5973,58.5973,937,0
+UPGD.US,D,20230131,000000,58.9925,59.8156,58.8,59.8156,1342,0
+UPGD.US,D,20230201,000000,59.73,60.79,59.47,60.5413,3722,0
+UPGD.US,D,20230202,000000,60.92,61.74,60.92,61.4935,2431,0
+UPGD.US,D,20230203,000000,61.0888,61.4421,60.95,61.0304,2404,0
+UPGD.US,D,20230206,000000,60.5,60.5,60.3381,60.3381,1866,0
+UPGD.US,D,20230207,000000,60.045,60.9251,59.91,60.9251,2068,0
+UPGD.US,D,20230208,000000,60.5165,60.5165,60.23,60.2525,2481,0
+UPGD.US,D,20230209,000000,60.87,60.87,59.3889,59.3889,719,0
+UPGD.US,D,20230210,000000,59.03,59.63,59.03,59.5996,861,0
+UPGD.US,D,20230213,000000,59.6201,60.31,59.6201,60.221,1252,0
+UPGD.US,D,20230214,000000,59.86,60.6085,59.86,60.6085,3183,0
+UPGD.US,D,20230215,000000,60.09,60.9249,60.09,60.9249,8993,0
+UPGD.US,D,20230216,000000,60.5119,61,60.4711,60.4711,2663,0
+UPGD.US,D,20230217,000000,60.04,60.29,59.86,60.29,4759,0
+UPGD.US,D,20230221,000000,59.63,59.63,58.5872,58.5872,2760,0
+UPGD.US,D,20230222,000000,58.69,58.81,58.3384,58.5729,4146,0
+UPGD.US,D,20230223,000000,58.58,59.1309,58.4209,58.9821,2953,0
+UPGD.US,D,20230224,000000,57.93,58.1378,57.63,58.1378,675,0
+UPGD.US,D,20230227,000000,58.79,58.79,58.2699,58.3035,765,0
+UPGD.US,D,20230228,000000,58.6,58.62,58.3384,58.3384,3153,0
+UPGD.US,D,20230301,000000,58.06,58.3027,58.06,58.3027,1035,0
+UPGD.US,D,20230302,000000,57.8607,58.3868,57.8607,58.3868,1224,0
+UPGD.US,D,20230303,000000,59.27,59.4299,59.27,59.3447,1707,0
+UPGD.US,D,20230306,000000,58.96,58.98,58.875,58.8762,619,0
+UPGD.US,D,20230307,000000,58.485,58.485,58.2404,58.2404,896,0
+UPGD.US,D,20230308,000000,57.8997,58.17,57.817,58.1352,622,0
+UPGD.US,D,20230309,000000,57.71,57.715,56.5933,56.5933,632,0
+UPGD.US,D,20230310,000000,54.7308,54.8289,54.7308,54.8289,1492,0
+UPGD.US,D,20230313,000000,54.38,54.38,53.9675,53.9675,2636,0
+UPGD.US,D,20230314,000000,55.18,55.55,54.5799,54.7579,1056,0
+UPGD.US,D,20230315,000000,53.5,53.56,53.33,53.4633,5744,0
+UPGD.US,D,20230316,000000,52.8698,54.3697,52.8698,54.2649,2926,0
+UPGD.US,D,20230317,000000,53.83,53.83,52.9429,52.9429,1373,0
+UPGD.US,D,20230320,000000,53.08,53.3201,53.08,53.3201,2176,0
+UPGD.US,D,20230321,000000,54.23,54.3301,54.23,54.3301,1159,0
+UPGD.US,D,20230322,000000,54.3224,54.3224,52.97,52.974,934,0
+UPGD.US,D,20230323,000000,53.29,53.725,52.57,52.7467,1063,0
+UPGD.US,D,20230324,000000,52.28,52.8802,52.28,52.8802,1425,0
+UPGD.US,D,20230327,000000,53.35,53.5227,53.35,53.5227,188,0
+UPGD.US,D,20230328,000000,53.53,53.65,53.5,53.598,1689,0
+UPGD.US,D,20230329,000000,54.145,54.3576,54,54.3576,2102,0
+UPGD.US,D,20230330,000000,54.23,54.359,54.23,54.359,376,0
+UPGD.US,D,20230331,000000,55.23,55.3962,55.145,55.3962,1552,0
+UPGD.US,D,20230403,000000,55.93,55.93,55.475,55.56,744,0
+UPGD.US,D,20230404,000000,55.1701,55.1701,54.51,54.75,2747,0
+UPGD.US,D,20230405,000000,54.32,54.3878,54.29,54.3878,867,0
+UPGD.US,D,20230406,000000,54.1487,54.58,54.1487,54.48,1811,0
+UPGD.US,D,20230410,000000,54.4689,54.9723,54.4689,54.9723,593,0
+UPGD.US,D,20230411,000000,55.6186,55.735,55.4756,55.4756,660,0
+UPGD.US,D,20230412,000000,55.72,55.72,54.9885,54.9885,5279,0
+UPGD.US,D,20230413,000000,55.405,55.62,55.36,55.6175,1212,0
+UPGD.US,D,20230414,000000,55.2809,55.2809,55.2809,55.2809,190,0
+UPGD.US,D,20230417,000000,55.6219,55.8322,55.56,55.8322,1196,0
+UPGD.US,D,20230418,000000,55.6452,55.6806,55.5388,55.6806,3059,0
+UPGD.US,D,20230419,000000,55.7324,55.95,55.7324,55.8,1058,0
+UPGD.US,D,20230420,000000,55.3,55.4093,55.27,55.4093,1523,0
+UPGD.US,D,20230421,000000,55.2113,55.5281,55.2113,55.5281,2009,0
+UPGD.US,D,20230424,000000,55.62,55.62,55.241,55.4918,2596,0
+UPGD.US,D,20230425,000000,54.87,54.88,54.3618,54.3618,4829,0
+UPGD.US,D,20230426,000000,53.75,53.9465,53.75,53.9465,903,0
+UPGD.US,D,20230427,000000,54,54.6018,54,54.6018,708,0
+UPGD.US,D,20230428,000000,55.2121,55.2121,55.2121,55.2121,167,0
+UPGD.US,D,20230501,000000,55.1582,55.39,55.1091,55.1091,1984,0
+UPGD.US,D,20230502,000000,53.2658,53.7048,53.2658,53.7048,736,0
+UPGD.US,D,20230503,000000,53.53,53.76,53.2812,53.2812,1727,0
+UPGD.US,D,20230504,000000,52.67,52.67,52.16,52.5122,3812,0
+UPGD.US,D,20230505,000000,53.8199,53.901,53.8199,53.8346,784,0
+UPGD.US,D,20230508,000000,53.9601,53.9601,53.81,53.8158,2495,0
+UPGD.US,D,20230509,000000,53.62,53.7877,53.62,53.7877,1196,0
+UPGD.US,D,20230510,000000,53.8466,53.93,53.46,53.8712,2609,0
+UPGD.US,D,20230511,000000,53.39,53.5435,53.3355,53.5435,1757,0
+UPGD.US,D,20230512,000000,53.09,53.4625,53.09,53.4625,2152,0
+UPGD.US,D,20230515,000000,53.8583,54.33,53.8583,54.0887,1089,0
+UPGD.US,D,20230516,000000,53.43,53.43,53.166,53.1708,2421,0
+UPGD.US,D,20230517,000000,53.42,54.3627,53.42,54.35,2122,0
+UPGD.US,D,20230518,000000,54.4938,54.7298,54.4938,54.7298,431,0
+UPGD.US,D,20230519,000000,54.87,54.94,54.4991,54.4991,1649,0
+UPGD.US,D,20230522,000000,55.1329,55.1329,55.1329,55.1329,127,0
+UPGD.US,D,20230523,000000,55.38,55.43,54.9381,54.9381,9808,0
+UPGD.US,D,20230524,000000,54.54,54.54,54.021,54.1188,3256,0
+UPGD.US,D,20230525,000000,53.6447,53.7086,53.4738,53.7086,694,0
+UPGD.US,D,20230526,000000,53.9778,54.3504,53.9778,54.3504,2824,0
+UPGD.US,D,20230530,000000,54.03,54.2055,54.03,54.2055,196,0
+UPGD.US,D,20230531,000000,53.4224,53.61,53.4224,53.6094,1048,0
+UPGD.US,D,20230601,000000,54.1011,54.1011,54.1011,54.1011,138,0
+UPGD.US,D,20230602,000000,55.67,55.7768,55.67,55.7768,754,0
+UPGD.US,D,20230605,000000,55.48,55.55,55.275,55.275,3054,0
+UPGD.US,D,20230606,000000,55.04,56.23,55.04,56.23,1837,0
+UPGD.US,D,20230607,000000,57.0292,57.15,57.0134,57.1315,1817,0
+UPGD.US,D,20230608,000000,56.75,57.0469,56.75,57.005,1153,0
+UPGD.US,D,20230609,000000,56.4658,56.5683,56.4658,56.5683,371,0
+UPGD.US,D,20230612,000000,56.76,56.83,56.57,56.7126,2289,0
+UPGD.US,D,20230613,000000,57.55,57.72,57.52,57.6606,3601,0
+UPGD.US,D,20230614,000000,57.67,57.67,57.1457,57.1457,758,0
+UPGD.US,D,20230615,000000,57.17,57.86,57.17,57.8131,1928,0
+UPGD.US,D,20230616,000000,57.75,57.8516,57.6022,57.6022,613,0
+UPGD.US,D,20230620,000000,57.59,57.59,57,57.3511,636,0
+UPGD.US,D,20230621,000000,57.085,57.3499,57.07,57.0901,2557,0
+UPGD.US,D,20230622,000000,56.43,56.6879,56.43,56.6879,235,0
+UPGD.US,D,20230623,000000,56.1402,56.2299,55.927,55.927,702,0
+UPGD.US,D,20230626,000000,56.2103,56.35,56.0974,56.0974,481,0
+UPGD.US,D,20230627,000000,56.13,56.94,56.13,56.8585,986,0
+UPGD.US,D,20230628,000000,56.8,57.133,56.6547,57.133,1003,0
+UPGD.US,D,20230629,000000,57.6722,57.6722,57.6722,57.6722,69,0
+UPGD.US,D,20230630,000000,58.35,58.35,58.1942,58.1942,291,0
+UPGD.US,D,20230703,000000,58.06,58.53,58.06,58.5118,851,0
+UPGD.US,D,20230705,000000,58.05,58.085,58.0338,58.0338,1071,0
+UPGD.US,D,20230706,000000,56.79,57.2548,56.7,57.2548,1611,0
+UPGD.US,D,20230707,000000,57.54,58.025,57.54,57.9259,1528,0
+UPGD.US,D,20230710,000000,58.4113,58.61,58.4113,58.5915,3337,0
+UPGD.US,D,20230711,000000,58.8,59.3777,58.8,59.2646,1827,0
+UPGD.US,D,20230712,000000,59.76,59.7659,59.5466,59.5466,1742,0
+UPGD.US,D,20230713,000000,59.83,59.9458,59.83,59.9458,2362,0
+UPGD.US,D,20230714,000000,59.22,59.22,59.1755,59.1755,2075,0
+UPGD.US,D,20230717,000000,59.0201,59.7236,59.0201,59.5017,4873,0
+UPGD.US,D,20230718,000000,60.14,60.14,59.9609,60.0613,3196,0
+UPGD.US,D,20230719,000000,60.16,60.64,60.16,60.6083,8789,0
+UPGD.US,D,20230720,000000,60.52,60.52,60.24,60.3972,6026,0
+UPGD.US,D,20230721,000000,60.5223,60.5367,60.4085,60.4085,3319,0
+UPGD.US,D,20230724,000000,60.39,60.5521,60.39,60.5521,2008,0
+UPGD.US,D,20230725,000000,60.42,60.6039,60.26,60.26,2528,0
+UPGD.US,D,20230726,000000,60.4646,60.65,60.458,60.6487,2246,0
+UPGD.US,D,20230727,000000,60.52,60.6764,59.7529,59.7529,2322,0
+UPGD.US,D,20230728,000000,60.3301,60.5399,60.3301,60.5399,1968,0
+UPGD.US,D,20230731,000000,60.94,60.9659,60.94,60.9659,292,0
+UPGD.US,D,20230801,000000,60.73,60.73,60.4,60.7287,2080,0
+UPGD.US,D,20230802,000000,59.93,60.035,59.57,59.7983,9614,0
+UPGD.US,D,20230803,000000,59.56,59.8385,59.51,59.613,40240,0
+UPGD.US,D,20230804,000000,60.07,60.07,59.3479,59.3479,1430,0
+UPGD.US,D,20230807,000000,59.4365,59.5,59.4365,59.4958,3332,0
+UPGD.US,D,20230808,000000,58.83,59.07,58.61,59.037,2050,0
+UPGD.US,D,20230809,000000,58.92,58.92,58.825,58.825,552,0
+UPGD.US,D,20230810,000000,59.5,59.51,59.06,59.1252,8081,0
+UPGD.US,D,20230811,000000,59.11,59.19,59.11,59.1188,6374,0
+UPGD.US,D,20230814,000000,58.9482,59.02,58.9482,59.0125,462,0
+UPGD.US,D,20230815,000000,58.4885,58.4885,58.2226,58.2226,424,0
+UPGD.US,D,20230816,000000,58.14,58.25,57.6473,57.6473,7779,0
+UPGD.US,D,20230817,000000,57.51,57.51,57.1092,57.1092,2341,0
+UPGD.US,D,20230818,000000,57.04,57.25,56.98,57.2049,2110,0
+UPGD.US,D,20230821,000000,56.92,57.23,56.9101,57.2295,569,0
+UPGD.US,D,20230822,000000,57.1421,57.19,56.97,57.0355,836,0
+UPGD.US,D,20230823,000000,56.9789,57.78,56.9789,57.7041,2551,0
+UPGD.US,D,20230824,000000,57.7427,57.7427,57.1505,57.1505,1924,0
+UPGD.US,D,20230825,000000,57.5227,57.5227,57.3271,57.3271,387,0
+UPGD.US,D,20230828,000000,57.53,58.0752,57.53,57.8466,1502,0
+UPGD.US,D,20230829,000000,57.7123,58.468,57.7123,58.468,1743,0
+UPGD.US,D,20230830,000000,58.66,58.6623,58.66,58.6623,585,0
+UPGD.US,D,20230831,000000,58.86,58.86,58.6435,58.6435,1526,0
+UPGD.US,D,20230901,000000,59.0608,59.4,59.0608,59.3759,537,0
+UPGD.US,D,20230905,000000,58.8001,58.83,58.5706,58.5706,684,0
+UPGD.US,D,20230906,000000,58.77,58.77,57.99,58.2422,6117,0
+UPGD.US,D,20230907,000000,57.99,57.99,57.73,57.8498,3519,0
+UPGD.US,D,20230908,000000,58.0395,58.0493,57.7939,57.7939,2326,0
+UPGD.US,D,20230911,000000,57.93,57.99,57.8733,57.8733,2817,0
+UPGD.US,D,20230912,000000,57.9675,58.19,57.9675,58.0629,991,0
+UPGD.US,D,20230913,000000,57.81,57.82,57.4913,57.4913,2053,0
+UPGD.US,D,20230914,000000,57.81,58.24,57.81,58.2386,3912,0
+UPGD.US,D,20230915,000000,57.7705,57.7705,57.5869,57.5869,279,0
+UPGD.US,D,20230918,000000,57.64,57.64,57.4638,57.4638,837,0
+UPGD.US,D,20230919,000000,57.3886,57.39,57.37,57.37,520,0
+UPGD.US,D,20230920,000000,57.61,57.61,56.98,56.9816,826,0
+UPGD.US,D,20230921,000000,56.59,56.59,56.0336,56.0336,3754,0
+UPGD.US,D,20230922,000000,55.99,55.99,55.8398,55.8398,379,0
+UPGD.US,D,20230925,000000,55.57,56.01,55.527,55.8995,3407,0
+UPGD.US,D,20230926,000000,55.54,55.8492,55.15,55.1678,4749,0
+UPGD.US,D,20230927,000000,55.205,55.5302,55.205,55.3456,2651,0
+UPGD.US,D,20230928,000000,55.6183,55.8251,55.5601,55.8185,6276,0
+UPGD.US,D,20230929,000000,56.21,56.21,55.67,55.7323,1660,0
+UPGD.US,D,20231002,000000,54.7249,54.7249,54.7249,54.7249,105,0
+UPGD.US,D,20231003,000000,53.8675,54.03,53.8675,53.8682,4881,0
+UPGD.US,D,20231004,000000,53.6,53.73,53.42,53.7121,2669,0
+UPGD.US,D,20231005,000000,53.51,53.895,53.36,53.895,2075,0
+UPGD.US,D,20231006,000000,53.69,54.3184,53.628,54.3184,352,0
+UPGD.US,D,20231009,000000,54.13,54.73,54.13,54.665,4850,0
+UPGD.US,D,20231010,000000,54.88,55.3,54.88,55.1454,4371,0
+UPGD.US,D,20231011,000000,55.3199,55.3199,54.76,55.1049,803,0
+UPGD.US,D,20231012,000000,54.5158,54.6,54.04,54.1709,1807,0
+UPGD.US,D,20231013,000000,54.46,54.46,54.0764,54.0764,200,0
+UPGD.US,D,20231016,000000,54.9,54.918,54.9,54.9089,679,0
+UPGD.US,D,20231017,000000,54.64,55.7208,54.64,55.4824,1218,0
+UPGD.US,D,20231018,000000,54.75,54.75,54.42,54.4434,2872,0
+UPGD.US,D,20231019,000000,54.5376,54.5376,53.6546,53.738,1198,0
+UPGD.US,D,20231020,000000,53.3,53.3542,52.9014,52.9014,3882,0
+UPGD.US,D,20231023,000000,52.9,52.9,52.349,52.349,2796,0
+UPGD.US,D,20231024,000000,52.58,53.1,52.58,52.7937,1262,0
+UPGD.US,D,20231025,000000,52.1001,52.1574,52.0707,52.0707,936,0
+UPGD.US,D,20231026,000000,52.28,52.54,52.2495,52.2495,864,0
+UPGD.US,D,20231027,000000,51.9,51.9267,51.59,51.6194,1114,0
+UPGD.US,D,20231030,000000,51.7815,52.2,51.7382,52.1041,3147,0
+UPGD.US,D,20231031,000000,52.53,52.6188,52.53,52.6188,2125,0
+UPGD.US,D,20231101,000000,52.8115,52.8115,52.8115,52.8115,105,0
+UPGD.US,D,20231102,000000,53.28,54.1349,53.28,54.1349,4170,0
+UPGD.US,D,20231103,000000,54.87,55.613,54.87,55.3929,2105,0
+UPGD.US,D,20231106,000000,54.49,54.49,54.4433,54.4433,481,0
+UPGD.US,D,20231107,000000,54.1039,54.52,54.1039,54.4206,2163,0
+UPGD.US,D,20231108,000000,54.2036,54.2036,53.5701,53.6559,4441,0
+UPGD.US,D,20231109,000000,53.87,53.87,52.63,52.6825,2112,0
+UPGD.US,D,20231110,000000,52.88,53.2994,52.77,53.2994,2973,0
+UPGD.US,D,20231113,000000,52.95,53.33,52.95,53.3208,2637,0
+UPGD.US,D,20231114,000000,55.0601,55.618,55.0601,55.618,1608,0
+UPGD.US,D,20231115,000000,56.22,56.22,55.9661,55.9661,2472,0
+UPGD.US,D,20231116,000000,55.05,55.0845,55.05,55.0845,915,0
+UPGD.US,D,20231117,000000,55.3,55.9703,55.3,55.9703,2791,0
+UPGD.US,D,20231120,000000,56.3199,56.3199,56.1001,56.23,1349,0
+UPGD.US,D,20231121,000000,56.12,56.12,55.82,55.847,1092,0
+UPGD.US,D,20231122,000000,56.142,56.18,56.08,56.1064,3443,0
+UPGD.US,D,20231124,000000,56.45,56.45,56.38,56.4294,1006,0
+UPGD.US,D,20231127,000000,56.28,56.28,56.11,56.2018,906,0
+UPGD.US,D,20231128,000000,56.13,56.216,55.9021,56.0826,1794,0
+UPGD.US,D,20231129,000000,56.7454,56.9165,56.5661,56.5661,836,0
+UPGD.US,D,20231130,000000,56.65,56.86,56.65,56.7969,968,0
+UPGD.US,D,20231201,000000,57.9898,58.2399,57.9898,58.2283,275,0
+UPGD.US,D,20231204,000000,58.285,58.57,58.195,58.57,6573,0
+UPGD.US,D,20231205,000000,58.19,58.22,57.87,57.8951,2398,0
+UPGD.US,D,20231206,000000,58.281,58.5629,57.7211,57.7211,2294,0
+UPGD.US,D,20231207,000000,57.98,58.14,57.92,58.14,4956,0
+UPGD.US,D,20231208,000000,58.38,58.475,58.101,58.3912,5542,0
+UPGD.US,D,20231211,000000,58.32,58.63,58.32,58.58,7953,0
+UPGD.US,D,20231212,000000,58.18,58.62,58.18,58.4857,2621,0
+UPGD.US,D,20231213,000000,58.48,60.21,58.39,60.2011,3480,0
+UPGD.US,D,20231214,000000,61.4999,61.5,61.2001,61.5,2457,0
+UPGD.US,D,20231215,000000,61.57,61.57,60.94,61.1761,3492,0
+UPGD.US,D,20231218,000000,60.34,60.34,60.1796,60.1796,11254,0
+UPGD.US,D,20231219,000000,60.935,61.1541,60.885,61.1541,3669,0
+UPGD.US,D,20231220,000000,60.88,61.35,59.75,59.75,6292,0
+UPGD.US,D,20231221,000000,60.43,60.84,60.41,60.84,6529,0
+UPGD.US,D,20231222,000000,61,61.384,61,61.2146,1883,0
+UPGD.US,D,20231226,000000,61.6219,62.09,61.6219,62.0671,2724,0
+UPGD.US,D,20231227,000000,62.1,62.3224,62.0307,62.1267,986,0
+UPGD.US,D,20231228,000000,62.2,62.25,62.2,62.2307,1301,0
+UPGD.US,D,20231229,000000,62.21,62.21,61.76,61.7896,4084,0
+UPGD.US,D,20240102,000000,61.5,61.9192,61.4809,61.509,3792,0
+UPGD.US,D,20240103,000000,61.23,61.23,60.28,60.28,960,0
+UPGD.US,D,20240104,000000,60.3399,60.3399,60.2105,60.2105,233,0
+UPGD.US,D,20240105,000000,59.86,60.4429,59.86,60.1593,8666,0
+UPGD.US,D,20240108,000000,60.13,61.7903,60.13,61.7903,964,0
+UPGD.US,D,20240109,000000,61.37,61.5074,61.37,61.5074,343,0
+UPGD.US,D,20240110,000000,61.37,61.54,61.37,61.4389,5101,0
+UPGD.US,D,20240111,000000,61.34,61.34,60.9866,61.11,974,0
+UPGD.US,D,20240112,000000,61.79,61.79,60.96,61.0176,2995,0
+UPGD.US,D,20240116,000000,60.62,60.62,60.15,60.29,1515,0
+UPGD.US,D,20240117,000000,59.75,59.997,59.75,59.9458,3681,0
+UPGD.US,D,20240118,000000,60.19,60.19,59.99,60.1616,8695,0
+UPGD.US,D,20240119,000000,60.2,60.5599,59.93,60.5474,10606,0
+UPGD.US,D,20240122,000000,61.25,61.4024,61.0192,61.4024,3994,0
+UPGD.US,D,20240123,000000,61.606,61.79,61.12,61.3571,2878,0
+UPGD.US,D,20240124,000000,61.61,61.8303,61.06,61.1035,12994,0
+UPGD.US,D,20240125,000000,61.57,61.63,61.2801,61.4832,6102,0
+UPGD.US,D,20240126,000000,61.892,61.892,61.5227,61.7573,3952,0
+UPGD.US,D,20240129,000000,61.67,62.51,61.67,62.51,4933,0
+UPGD.US,D,20240130,000000,62.24,62.35,61.9852,62.0923,9440,0
+UPGD.US,D,20240131,000000,61.68,61.76,60.75,60.75,22414,0
+UPGD.US,D,20240201,000000,60.93,61.31,60.4201,61.2723,3626,0
+UPGD.US,D,20240202,000000,61,61.28,60.65,61.1287,10610,0
+UPGD.US,D,20240205,000000,60.84,60.84,59.88,60.4235,37238,0
+UPGD.US,D,20240206,000000,60.29,60.6687,60.29,60.6687,8617,0
+UPGD.US,D,20240207,000000,60.85,60.85,60.61,60.7855,1906,0
+UPGD.US,D,20240208,000000,60.69,61.4599,60.69,61.3429,12520,0
+UPGD.US,D,20240209,000000,61.5499,62.05,61.5499,62.0084,3365,0
+UPGD.US,D,20240212,000000,62.7291,63.27,62.7291,63.112,3507,0
+UPGD.US,D,20240213,000000,61.31,61.31,60.68,61.02,2671,0
+UPGD.US,D,20240214,000000,61.38,62.0379,61.38,62.0288,3119,0
+UPGD.US,D,20240215,000000,62.36,63.323,62.36,63.3007,2203,0
+UPGD.US,D,20240216,000000,62.8588,63.5448,62.8588,63.1727,3413,0
+UPGD.US,D,20240220,000000,62.89,62.89,62.6,62.6591,4532,0
+UPGD.US,D,20240221,000000,62.7,62.75,62.3472,62.6866,6744,0
+UPGD.US,D,20240222,000000,63.11,63.42,63.11,63.3896,3734,0
+UPGD.US,D,20240223,000000,63.26,63.5957,63.19,63.3651,5137,0
+UPGD.US,D,20240226,000000,63.84,63.84,63.51,63.5715,742,0
+UPGD.US,D,20240227,000000,63.88,64.2251,63.88,64.1985,12418,0
+UPGD.US,D,20240228,000000,63.91,64,63.56,63.5638,2341,0
+UPGD.US,D,20240229,000000,64.06,64.62,64.06,64.31,1900,0
+UPGD.US,D,20240301,000000,65.04,65.31,65.04,65.295,1615,0
+UPGD.US,D,20240304,000000,65.1,65.164,64.86,64.9391,3013,0
+UPGD.US,D,20240305,000000,64.73,65.06,64.625,64.8165,8540,0
+UPGD.US,D,20240306,000000,65.1827,65.4825,65.06,65.345,7053,0
+UPGD.US,D,20240307,000000,65.8299,65.8299,65.52,65.6035,3717,0
+UPGD.US,D,20240308,000000,66.4829,66.4829,65.61,65.6129,2039,0
+UPGD.US,D,20240311,000000,65.38,65.42,65.2605,65.2605,23190,0
+UPGD.US,D,20240312,000000,65.16,65.54,65.1,65.4807,5275,0
+UPGD.US,D,20240313,000000,65.72,65.83,65.58,65.7,7084,0
+UPGD.US,D,20240314,000000,65.46,65.515,64.3056,64.5525,4294,0
+UPGD.US,D,20240315,000000,64.5454,64.67,64.5454,64.6297,2268,0
+UPGD.US,D,20240318,000000,64.75,64.75,64.3824,64.3824,6339,0
+UPGD.US,D,20240319,000000,64.5051,65.045,64.5051,64.9183,12433,0
+UPGD.US,D,20240320,000000,64.65,65.77,64.65,65.7582,6345,0
+UPGD.US,D,20240321,000000,66.4,66.4,66.1245,66.2943,18520,0
+UPGD.US,D,20240322,000000,66.13,66.13,65.3643,65.3643,17093,0
+UPGD.US,D,20240325,000000,65.1,65.39,65.1,65.194,3300,0
+UPGD.US,D,20240326,000000,65.45,65.47,65.1474,65.1474,1733,0
+UPGD.US,D,20240327,000000,65.69,65.9064,65.5501,65.9064,3024,0
+UPGD.US,D,20240328,000000,65.83,66.23,65.83,66.1662,3151,0
+UPGD.US,D,20240401,000000,65.85,65.95,65.7601,65.949,1396,0
+UPGD.US,D,20240402,000000,65.62,65.62,65.465,65.59,1359,0
+UPGD.US,D,20240403,000000,65.35,65.66,65.35,65.6263,1402,0
+UPGD.US,D,20240404,000000,66.04,66.04,65.1827,65.1827,2789,0
+UPGD.US,D,20240405,000000,65.053,65.44,65.053,65.3842,3034,0
+UPGD.US,D,20240408,000000,65.5,65.57,65.34,65.43,3039,0
+UPGD.US,D,20240409,000000,65.19,65.4794,65.19,65.4794,1530,0
+UPGD.US,D,20240410,000000,64.7,64.79,64.67,64.7413,949,0
+UPGD.US,D,20240411,000000,64.67,64.775,64.5805,64.5805,2347,0
+UPGD.US,D,20240412,000000,64.01,64.1,63.63,63.7105,2649,0
+UPGD.US,D,20240415,000000,64.39,64.39,63.2,63.2532,5407,0
+UPGD.US,D,20240416,000000,62.91,63.17,62.91,63.0489,1920,0
+UPGD.US,D,20240417,000000,62.79,63.02,62.74,62.95,6884,0
+UPGD.US,D,20240418,000000,63.18,63.21,62.96,63.0462,915,0
+UPGD.US,D,20240419,000000,63.29,63.39,63.28,63.28,2926,0
+UPGD.US,D,20240422,000000,63.49,63.7604,63.46,63.6717,2665,0
+UPGD.US,D,20240423,000000,63.75,64.3199,63.7224,64.1995,787,0
+UPGD.US,D,20240424,000000,63.9602,64.27,63.9602,64.27,942,0
+UPGD.US,D,20240425,000000,63.89,64.19,63.67,64.1839,4979,0
+UPGD.US,D,20240426,000000,64.3,64.713,64.3,64.5084,9336,0
+UPGD.US,D,20240429,000000,64.44,65,64.44,64.9941,5690,0
+UPGD.US,D,20240430,000000,64.5475,64.5475,64.21,64.2177,4005,0
+UPGD.US,D,20240501,000000,63.92,64.7,63.86,64.2047,16667,0
+UPGD.US,D,20240502,000000,64.45,64.5381,64.37,64.5381,4037,0
+UPGD.US,D,20240503,000000,64.97,65.105,64.97,65.105,634,0
+UPGD.US,D,20240506,000000,65.32,65.4523,65.2163,65.4523,8785,0
+UPGD.US,D,20240507,000000,65.8801,65.8801,65.5738,65.7298,5618,0
+UPGD.US,D,20240508,000000,65.79,65.8579,65.78,65.8579,1710,0
+UPGD.US,D,20240509,000000,65.8805,66.0865,65.8805,66.0865,1402,0
+UPGD.US,D,20240510,000000,66.1301,66.2575,66.1,66.2575,1846,0
+UPGD.US,D,20240513,000000,66.53,66.53,66.2355,66.2355,837,0
+UPGD.US,D,20240514,000000,66.2,66.48,66.2,66.4736,1608,0
+UPGD.US,D,20240515,000000,66.711,66.73,66.64,66.7285,5878,0
+UPGD.US,D,20240516,000000,66.51,66.825,66.51,66.7091,2121,0
+UPGD.US,D,20240517,000000,66.52,66.5525,66.4101,66.5525,3621,0
+UPGD.US,D,20240520,000000,66.44,66.6605,66.44,66.5679,2624,0
+UPGD.US,D,20240521,000000,66.28,66.4324,66.2631,66.4324,977,0
+UPGD.US,D,20240522,000000,66.2774,66.34,66.105,66.105,1678,0
+UPGD.US,D,20240523,000000,65.7479,65.76,65.3635,65.3635,1221,0
+UPGD.US,D,20240524,000000,65.82,65.83,65.76,65.7978,984,0
+UPGD.US,D,20240528,000000,65.6508,65.6508,65.11,65.196,1678,0
+UPGD.US,D,20240529,000000,64.56,64.61,64.4573,64.4573,1830,0
+UPGD.US,D,20240530,000000,64.4,64.6819,64.4,64.6819,1175,0
+UPGD.US,D,20240531,000000,64.605,65.4677,64.605,65.4677,1336,0
+UPGD.US,D,20240603,000000,65.34,65.34,64.64,65.0417,2329,0
+UPGD.US,D,20240604,000000,64.9755,65.0917,64.9547,64.9547,967,0
+UPGD.US,D,20240605,000000,65.015,65.1999,65.015,65.1999,352,0
+UPGD.US,D,20240606,000000,65.05,65.107,65.0278,65.0278,2449,0
+UPGD.US,D,20240607,000000,64.57,65.1297,64.57,64.9139,3146,0
+UPGD.US,D,20240610,000000,64.5227,64.8677,64.5227,64.8105,1544,0
+UPGD.US,D,20240611,000000,64.32,64.879,64.32,64.879,424,0
+UPGD.US,D,20240612,000000,65.27,65.33,65.1915,65.1915,757,0
+UPGD.US,D,20240613,000000,64.65,64.9425,64.65,64.9425,810,0
+UPGD.US,D,20240614,000000,64.5586,64.5586,64.5586,64.5586,9,0
+UPGD.US,D,20240617,000000,64.51,65.23,64.51,65.2107,4267,0
+UPGD.US,D,20240618,000000,65.06,65.5341,65.06,65.5341,1185,0
+UPGD.US,D,20240620,000000,65.62,65.6223,65.49,65.6223,2079,0
+UPGD.US,D,20240621,000000,65.74,65.74,65.6789,65.6789,460,0
+UPGD.US,D,20240624,000000,66.19,66.31,66.19,66.2066,3216,0
+UPGD.US,D,20240625,000000,65.645,65.7065,65.645,65.7065,549,0
+UPGD.US,D,20240626,000000,65.35,65.4164,65.26,65.4164,1650,0
+UPGD.US,D,20240627,000000,65.24,65.24,65.2396,65.2396,165,0
+UPGD.US,D,20240628,000000,65.6319,65.6319,65.47,65.4825,2462,0
+UPGD.US,D,20240701,000000,65.31,65.31,65.08,65.0863,415,0
+UPGD.US,D,20240702,000000,65.225,65.3935,65.225,65.3935,846,0
+UPGD.US,D,20240703,000000,65.6706,65.6706,65.6706,65.6706,52,0
+UPGD.US,D,20240705,000000,65.8787,65.8787,65.8787,65.8787,64,0
+UPGD.US,D,20240708,000000,65.7,65.7,65.6835,65.6835,364,0
+UPGD.US,D,20240709,000000,65.47,65.6925,65.47,65.5688,1474,0
+UPGD.US,D,20240710,000000,65.69,66.2454,65.69,66.2454,1186,0
+UPGD.US,D,20240711,000000,66.26,67.11,66.26,66.9636,5041,0
+UPGD.US,D,20240712,000000,67.3299,67.823,67.3299,67.56,2553,0
+UPGD.US,D,20240715,000000,67.59,67.8911,67.5429,67.5429,1262,0
+UPGD.US,D,20240716,000000,68.24,68.63,68.22,68.61,2091,0
+UPGD.US,D,20240717,000000,68.92,69.08,68.769,68.769,1582,0
+UPGD.US,D,20240718,000000,68.92,68.92,68.11,68.11,5715,0
+UPGD.US,D,20240719,000000,67.88,67.88,67.4563,67.4563,635,0
+UPGD.US,D,20240722,000000,67.51,67.848,67.51,67.848,939,0
+UPGD.US,D,20240723,000000,67.59,67.8,67.5225,67.54,7547,0
+UPGD.US,D,20240724,000000,67.44,67.655,67.3737,67.3737,4062,0
+UPGD.US,D,20240725,000000,67.46,68.2,67.46,67.5192,1885,0
+UPGD.US,D,20240726,000000,67.64,68.13,67.64,67.9553,391,0
+UPGD.US,D,20240729,000000,67.79,68.07,67.79,67.9237,1703,0
+UPGD.US,D,20240730,000000,67.8,68.1617,67.8,68.1617,388,0
+UPGD.US,D,20240731,000000,68.36,68.71,68.36,68.3918,1340,0
+UPGD.US,D,20240801,000000,68.65,68.65,68.05,68.1275,1044,0
+UPGD.US,D,20240802,000000,67.42,67.42,66.5213,66.91,499,0
+UPGD.US,D,20240805,000000,66.12,66.53,65.58,65.79,1271,0
+UPGD.US,D,20240806,000000,66.12,66.7498,66.12,66.37,2065,0
+UPGD.US,D,20240807,000000,66.86,67.2,66.0164,66.0164,2244,0
+UPGD.US,D,20240808,000000,66.24,66.95,66.24,66.9406,448,0
+UPGD.US,D,20240809,000000,66.64,67.09,66.64,67.09,1502,0
+UPGD.US,D,20240812,000000,67.2,67.2,66.5699,66.5699,687,0
+UPGD.US,D,20240813,000000,66.71,67.3398,66.71,67.3398,1066,0
+UPGD.US,D,20240814,000000,67.46,67.711,67.46,67.6632,2698,0
+UPGD.US,D,20240815,000000,68.1498,68.2248,68.1498,68.2248,297,0
+UPGD.US,D,20240816,000000,68.05,68.3858,68.05,68.3858,605,0
+UPGD.US,D,20240819,000000,68.65,68.85,68.65,68.85,711,0
+UPGD.US,D,20240820,000000,68.82,68.87,68.73,68.8007,835,0
+UPGD.US,D,20240821,000000,69.15,69.4055,69.06,69.4055,3985,0
+UPGD.US,D,20240822,000000,69.3,69.3,68.9899,69.115,495,0
+UPGD.US,D,20240823,000000,69.7,69.88,69.68,69.88,7022,0
+UPGD.US,D,20240826,000000,70.21,70.2732,69.8534,69.8534,611,0
+UPGD.US,D,20240827,000000,69.7307,69.7307,69.59,69.7151,763,0
+UPGD.US,D,20240828,000000,69.38,69.533,69.38,69.533,1661,0
+UPGD.US,D,20240829,000000,69.7802,69.9638,69.57,69.6027,1470,0
+UPGD.US,D,20240830,000000,70.15,70.3269,70.15,70.3269,394,0
+UPGD.US,D,20240903,000000,70.125,70.125,69.8036,69.8036,567,0
+UPGD.US,D,20240904,000000,69.95,69.95,69.4,69.5477,1857,0
+UPGD.US,D,20240905,000000,69.0509,69.1455,69.0509,69.1455,368,0
+UPGD.US,D,20240906,000000,68.715,68.82,68.6208,68.6208,5148,0
+UPGD.US,D,20240909,000000,69.31,69.31,69.1265,69.1265,1503,0
+UPGD.US,D,20240910,000000,69.0113,69.0113,69.0113,69.0113,125,0
+UPGD.US,D,20240911,000000,67.91,68.7392,67.91,68.7392,326,0
+UPGD.US,D,20240912,000000,69.0318,69.0318,69.0318,69.0318,169,0
+UPGD.US,D,20240913,000000,69.7359,69.7359,69.7359,69.7359,267,0
+UPGD.US,D,20240916,000000,69.85,70.45,69.85,70.4372,6677,0
+UPGD.US,D,20240917,000000,70.5228,70.5228,70.23,70.3215,1360,0
+UPGD.US,D,20240918,000000,70.46,70.46,70.13,70.2145,4279,0
+UPGD.US,D,20240919,000000,70.69,70.7888,70.69,70.7297,662,0
+UPGD.US,D,20240920,000000,70.3346,70.6121,70.29,70.5606,1475,0
+UPGD.US,D,20240923,000000,70.82,71.065,70.82,71.0629,1518,0
+UPGD.US,D,20240924,000000,71.03,71.21,71.03,71.1309,2660,0
+UPGD.US,D,20240925,000000,71.01,71.01,70.6762,70.6762,339,0
+UPGD.US,D,20240926,000000,71.29,71.411,71.28,71.411,2782,0
+UPGD.US,D,20240927,000000,71.9,71.91,71.73,71.7652,1255,0
+UPGD.US,D,20240930,000000,71.7,71.858,71.7,71.858,678,0
+UPGD.US,D,20241001,000000,71.65,71.71,71.36,71.6359,2238,0
+UPGD.US,D,20241002,000000,71.41,71.5356,71.34,71.3767,2633,0
+UPGD.US,D,20241003,000000,71.03106,71.03106,70.84,70.9247,395,0
+UPGD.US,D,20241004,000000,70.9227,71.3365,70.9227,71.3365,224,0
+UPGD.US,D,20241007,000000,70.75,70.8499,70.5976,70.5976,1867,0
+UPGD.US,D,20241008,000000,70.49,71.22,70.49,71.22,1245,0
+UPGD.US,D,20241009,000000,71.4,71.4216,71.4,71.4216,503,0
+UPGD.US,D,20241010,000000,71.18,71.3273,71.09,71.2,13401,0
+UPGD.US,D,20241011,000000,71.53,71.8575,71.53,71.8575,593,0
+UPGD.US,D,20241014,000000,72.0166,72.3973,72.0166,72.3936,736,0
+UPGD.US,D,20241015,000000,72.7205,72.7399,72.32,72.3365,2622,0
+UPGD.US,D,20241016,000000,72.6705,72.71,72.6332,72.6332,719,0
+UPGD.US,D,20241017,000000,72.3634,72.46,72.3634,72.46,2482,0
+UPGD.US,D,20241018,000000,72.44,72.7947,72.44,72.7947,2798,0
+UPGD.US,D,20241021,000000,72.045,72.13,72.0005,72.0005,664,0
+UPGD.US,D,20241022,000000,71.5,71.5317,71.48,71.5317,873,0
+UPGD.US,D,20241023,000000,71.33,71.33,71.12032,71.2464,810,0
+UPGD.US,D,20241024,000000,71.2364,71.2364,71.2364,71.2364,18,0
+UPGD.US,D,20241025,000000,71.38,71.3801,70.941,70.941,5419,0
+UPGD.US,D,20241028,000000,71.5256,71.58,71.5,71.5,1050,0
+UPGD.US,D,20241029,000000,71.18,71.19,71.0864,71.0864,920,0
+UPGD.US,D,20241030,000000,71.0777,71.0941,71.0292,71.0292,729,0
+UPGD.US,D,20241031,000000,70.775,70.775,70.3946,70.3946,562,0
+UPGD.US,D,20241104,000000,70.5,70.5,70.3837,70.3837,327,0
+UPGD.US,D,20241105,000000,71.51,71.51,71.51,71.51,319,0
+UPGD.US,D,20241106,000000,72.48,72.5764,72.48,72.5764,1619,0
+UPGD.US,D,20241107,000000,73.08,73.08,73.08,73.08,414,0
+UPGD.US,D,20241108,000000,73.31,73.7042,73.31,73.7042,996,0
+UPGD.US,D,20241111,000000,74.04,74.04,74.02,74.0257,1144,0
+UPGD.US,D,20241112,000000,73.82,73.82,73.5029,73.5029,798,0
+UPGD.US,D,20241113,000000,73.6476,73.87,73.61,73.6137,2178,0
+UPGD.US,D,20241114,000000,73.31,73.44,73.1841,73.1841,2289,0
+UPGD.US,D,20241115,000000,73.05,73.0774,72.98,73.0774,1302,0
+UPGD.US,D,20241118,000000,73.16,73.16,73.06,73.0897,731,0
+UPGD.US,D,20241119,000000,72.54676,73.05,72.54676,72.8981,2600,0
+UPGD.US,D,20241120,000000,72.6896,72.9999,72.64,72.9999,1396,0
+UPGD.US,D,20241121,000000,73.2933,74,73.2933,73.9687,1682,0
+UPGD.US,D,20241122,000000,74.85,74.86,74.13,74.8323,1273,0
+UPGD.US,D,20241125,000000,75.85,75.85,75.37,75.5129,467,0
+UPGD.US,D,20241126,000000,75.1286,75.3493,75.07,75.3493,1294,0
+UPGD.US,D,20241202,000000,75.455,75.455,75.455,75.455,346,0
+UPGD.US,D,20241203,000000,75.31,75.3813,75.31,75.314,818,0
+UPGD.US,D,20241205,000000,74.73,74.73,74.3347,74.3347,4798,0
+UPGD.US,D,20241206,000000,74.59695,74.59695,74.27,74.3571,2058,0
+UPGD.US,D,20241209,000000,74.47,74.5877,74.1723,74.1723,615,0
+UPGD.US,D,20241210,000000,73.61,73.7394,73.5237,73.5237,526,0
+UPGD.US,D,20241211,000000,73.6782,73.68,73.5476,73.5476,1009,0
+UPGD.US,D,20241212,000000,73.54,73.7004,73.5387,73.5387,2610,0
+UPGD.US,D,20241213,000000,73.24,73.24,73.1281,73.1281,866,0
+UPGD.US,D,20241216,000000,72.9205,73.04,72.5282,72.5282,2226,0
+UPGD.US,D,20241218,000000,70.78,70.78,70.2722,70.2722,611,0
+UPGD.US,D,20241219,000000,70.39,70.39,70.09,70.0917,2636,0
+UPGD.US,D,20241220,000000,70.9709,70.9709,70.6704,70.6704,1122,0
+UPGD.US,D,20241223,000000,69.37,69.8729,69.37,69.8729,985,0
+UPGD.US,D,20241224,000000,70.03,70.2334,70.03,70.2334,1143,0
+UPGD.US,D,20241226,000000,69.98,70.3577,69.98,70.3577,6883,0
+UPGD.US,D,20241227,000000,70.335,70.335,69.6,69.8069,916,0
+UPGD.US,D,20241230,000000,68.63,69.2,68.63,69.0873,2073,0
+UPGD.US,D,20241231,000000,69.3895,69.3895,69.0077,69.123,1858,0
+UPGD.US,D,20250102,000000,69.5118,69.54,69.05,69.0616,1777,0
+UPGD.US,D,20250103,000000,69.30277,69.3589,69.26,69.2905,1480,0
+UPGD.US,D,20250106,000000,69.87,69.87,69.2037,69.2037,12553,0
+UPGD.US,D,20250107,000000,69.41,69.625,69.07,69.0714,1215,0
+UPGD.US,D,20250108,000000,68.71,69.3267,68.71,69.3267,270,0
+UPGD.US,D,20250110,000000,68.71,68.71,68.35,68.405,737,0
+UPGD.US,D,20250113,000000,69.145,69.2943,69.145,69.2943,320,0
+UPGD.US,D,20250114,000000,69.4947,69.8552,69.4947,69.8552,1637,0
+UPGD.US,D,20250115,000000,70.49,70.49,70.1913,70.2884,1199,0
+UPGD.US,D,20250116,000000,70.3678,70.86,70.1607,70.8113,4141,0
+UPGD.US,D,20250117,000000,71.05,71.1,70.8043,70.9039,1097,0
+UPGD.US,D,20250122,000000,71.92,71.92,71.5604,71.5604,921,0
+UPGD.US,D,20250123,000000,71.48,72.0299,71.43,72.0214,1123,0
+UPGD.US,D,20250124,000000,72.19,72.3,72.13,72.1739,867,0
+UPGD.US,D,20250127,000000,72.26,72.427,72.22,72.427,546,0
+UPGD.US,D,20250128,000000,72.1,72.1897,72.0107,72.1897,1137,0
+UPGD.US,D,20250129,000000,72.37,72.37,71.93,71.9409,887,0
+UPGD.US,D,20250130,000000,72.35,72.45,72.2208,72.3869,1506,0
+UPGD.US,D,20250131,000000,72.29,72.36,71.727,71.727,1975,0
+UPGD.US,D,20250203,000000,70.84,71.6609,70.84,71.497,4476,0
+UPGD.US,D,20250204,000000,71.4,71.65,71.4,71.5775,1636,0
+UPGD.US,D,20250205,000000,71.76,72.08638,71.76,72.0793,1012,0
+UPGD.US,D,20250206,000000,72.05,72.07,71.9805,71.9805,519,0
+UPGD.US,D,20250207,000000,72.04,72.04,71.6849,71.6849,1152,0
+UPGD.US,D,20250210,000000,71.9567,72.21,71.93,72.13,2220,0
+UPGD.US,D,20250211,000000,71.9102,72.3908,71.9102,72.3908,981,0
+UPGD.US,D,20250212,000000,71.51,71.76,71.49,71.7047,1154,0
+UPGD.US,D,20250213,000000,71.91,72.4493,71.91,72.4493,351,0
+UPGD.US,D,20250214,000000,72.63,72.63,72.43,72.509,859,0
+UPGD.US,D,20250218,000000,72.43,72.8929,72.43,72.8929,2818,0
+UPGD.US,D,20250219,000000,72.85,73.0481,72.85,73.0481,2679,0
+UPGD.US,D,20250220,000000,72.47,72.7699,72.375,72.7699,1765,0
+UPGD.US,D,20250221,000000,72.4401,72.4401,72.09,72.1135,3135,0
+UPGD.US,D,20250224,000000,72.12,72.55,72.12,72.22,5491,0
+UPGD.US,D,20250225,000000,72.11,72.53,72.11,72.408,19617,0
+UPGD.US,D,20250226,000000,72.7,72.7,71.9539,71.9539,2724,0
+UPGD.US,D,20250227,000000,71.72,72.01,71.3261,71.3261,1104,0
+UPGD.US,D,20250228,000000,71.42,71.96,71.135,71.96,1206,0
+UPGD.US,D,20250303,000000,72.26,72.26,71.125,71.298,1234,0
+UPGD.US,D,20250304,000000,70.42,70.8684,70.0695,70.0695,1145,0
+UPGD.US,D,20250305,000000,70.03,70.45,69.875,70.3784,1248,0
+UPGD.US,D,20250306,000000,70.16,70.26,69.8101,70.2074,1446,0
+UPGD.US,D,20250307,000000,70.53,71.3212,70.53,71.3212,2452,0
+UPGD.US,D,20250310,000000,71.36,71.36,70.26,70.6062,2137,0
+UPGD.US,D,20250311,000000,70.1,70.1,69.18,69.3929,2124,0
+UPGD.US,D,20250312,000000,69.03,69.04,68.51,68.7286,1961,0
+UPGD.US,D,20250313,000000,68.283,68.283,68.15,68.1513,466,0
+UPGD.US,D,20250317,000000,69.65,70.0024,69.65,70.0024,161,0
+UPGD.US,D,20250318,000000,69.62,69.62,69.5,69.5938,3671,0
+UPGD.US,D,20250319,000000,69.95,69.95,69.9482,69.9482,594,0
+UPGD.US,D,20250320,000000,69.5895,69.6433,69.5895,69.6433,1421,0
+UPGD.US,D,20250321,000000,69.07,69.3931,69.0699,69.3931,1461,0
+UPGD.US,D,20250324,000000,70.26,70.3622,70.22,70.3622,969,0
+UPGD.US,D,20250325,000000,70.3,70.3,70.1814,70.1814,344,0
+UPGD.US,D,20250326,000000,70.25034,70.31,70.22,70.2369,1346,0
+UPGD.US,D,20250327,000000,70.06,70.39,70.06,70.2488,495,0
+UPGD.US,D,20250328,000000,69.68,69.68,69.34,69.4508,807,0
+UPGD.US,D,20250331,000000,69.34,70.01,69.34,70.0085,1495,0
+UPGD.US,D,20250401,000000,70.03,70.03,69.3827,69.9945,862,0
+UPGD.US,D,20250402,000000,69.88,70.49,69.88,70.4547,1156,0
+UPGD.US,D,20250403,000000,67.91,68,67.63,67.6399,822,0
+UPGD.US,D,20250404,000000,65.06,65.2692,64.1064,64.1064,4286,0
+UPGD.US,D,20250407,000000,61.76,64.3,61.76,63.4129,1805,0
+UPGD.US,D,20250408,000000,64.7955,64.7955,62.08,62.0907,4569,0
+UPGD.US,D,20250409,000000,62.23,66.5,61.82,66.3085,7363,0
+UPGD.US,D,20250410,000000,65.08,65.35,64.29,64.8936,1192,0
+UPGD.US,D,20250411,000000,65.54,65.8387,65.5219,65.8387,1114,0
+UPGD.US,D,20250414,000000,66.83,66.95,66.4,66.6253,1740,0
+UPGD.US,D,20250415,000000,66.78,66.78,66.01,66.01,1527,0
+UPGD.US,D,20250416,000000,65.7972,65.7972,64.99,65.3061,2423,0
+UPGD.US,D,20250417,000000,66.1861,66.37,65.8611,65.8611,2549,0
+UPGD.US,D,20250421,000000,65.525,65.525,64.0038,64.6035,1145,0
+UPGD.US,D,20250422,000000,65.565,65.6193,65.565,65.6193,343,0
+UPGD.US,D,20250423,000000,66.76,66.94,66.2271,66.2271,8256,0
+UPGD.US,D,20250424,000000,66.5,67.1832,66.5,67.1832,3571,0
+UPGD.US,D,20250425,000000,66.59,67.02,66.59,67.02,2064,0
+UPGD.US,D,20250428,000000,67.22,67.22,66.71,67.2,1278,0
+UPGD.US,D,20250429,000000,67.6251,67.6251,67.58,67.5984,733,0
+UPGD.US,D,20250430,000000,67.55,68.05,67.55,67.94,580,0
+UPGD.US,D,20250501,000000,68.11,68.11,67.7601,67.7601,514,0
+UPGD.US,D,20250502,000000,68.41,68.73,68.41,68.6701,1751,0
+UPGD.US,D,20250505,000000,68.73,68.73,68.4,68.48,438,0
+UPGD.US,D,20250506,000000,68.1441,68.19,67.9331,68.0187,899,0
+UPGD.US,D,20250507,000000,68.18,68.4542,68.18,68.4542,657,0
+UPGD.US,D,20250508,000000,68.87,69.41,68.87,69.0944,1419,0
+UPGD.US,D,20250509,000000,68.9972,69.06,68.8832,68.8832,789,0
+UPGD.US,D,20250512,000000,70.355,70.7082,70.29,70.7082,915,0
+UPGD.US,D,20250513,000000,70.7405,70.7405,70.5592,70.5592,797,0
+UPGD.US,D,20250514,000000,69.96,70.02,69.93,69.9925,719,0
+UPGD.US,D,20250515,000000,70.3,70.9262,70.3,70.9262,753,0
+UPGD.US,D,20250516,000000,71.24,71.7112,71.205,71.7112,10650,0
+UPGD.US,D,20250519,000000,71.54,71.7278,71.54,71.7278,605,0
+UPGD.US,D,20250520,000000,71.62,71.742,71.42,71.4848,1251,0
+UPGD.US,D,20250521,000000,70.6699,70.6699,69.89,69.91,3859,0
+UPGD.US,D,20250522,000000,69.525,70.15,69.525,69.8,3004,0
+UPGD.US,D,20250523,000000,69.38,69.79,69.38,69.62,2933,0
+UPGD.US,D,20250527,000000,70.62,70.6909,70.62,70.6909,750,0
+UPGD.US,D,20250528,000000,70.5601,70.63,70.0466,70.0466,3537,0
+UPGD.US,D,20250529,000000,70.03,70.322,69.8808,70.322,1596,0
+UPGD.US,D,20250530,000000,70.07,70.4328,70.07,70.4328,659,0
+UPGD.US,D,20250602,000000,70.17,70.4639,70.04,70.4639,414,0
+UPGD.US,D,20250603,000000,70.36,70.8971,70.36,70.8971,451,0
+UPGD.US,D,20250604,000000,70.97,70.97,70.8902,70.8902,140,0
+UPGD.US,D,20250605,000000,70.614,70.95,70.4109,70.4109,1461,0
+UPGD.US,D,20250606,000000,70.7927,70.9045,70.7927,70.9045,589,0
+UPGD.US,D,20250609,000000,70.7,70.8765,70.7,70.8765,247,0
+UPGD.US,D,20250610,000000,71.03,71.29,71.03,71.2036,1097,0
+UPGD.US,D,20250611,000000,71.01,71.0405,70.66,70.8066,1750,0
+UPGD.US,D,20250612,000000,70.585,70.74,70.4853,70.4853,689,0
+UPGD.US,D,20250613,000000,69.8,69.8,69.16,69.1935,1444,0
+UPGD.US,D,20250616,000000,69.94,70.0063,69.94,70.0063,292,0
+UPGD.US,D,20250617,000000,69.63,69.77,69.17,69.2459,707,0
+UPGD.US,D,20250618,000000,69.3027,69.61,69.2878,69.2878,1520,0
+UPGD.US,D,20250620,000000,69.29,69.4603,69.29,69.4603,809,0
+UPGD.US,D,20250623,000000,69.86,70.162,69.86,70.162,849,0
+UPGD.US,D,20250624,000000,70.69,70.69,70.6316,70.6316,480,0
+UPGD.US,D,20250625,000000,70.21,70.21,69.87,69.8859,333,0
+UPGD.US,D,20250626,000000,70.29,70.3585,70.29,70.3585,555,0
+UPGD.US,D,20250627,000000,70.71,70.71,70.28,70.5626,3457,0
+UPGD.US,D,20250630,000000,70.7,70.9634,70.61,70.9634,636,0
+UPGD.US,D,20250701,000000,71.8493,71.86,71.8074,71.8074,1206,0
+UPGD.US,D,20250703,000000,72.456,72.456,72.4321,72.4321,232,0
+UPGD.US,D,20250707,000000,71.79,72.14,71.6852,71.6852,437,0
+UPGD.US,D,20250708,000000,72.0466,72.2,72.0466,72.091,1361,0
+UPGD.US,D,20250709,000000,72.02,72.4508,72.02,72.4508,472,0
+UPGD.US,D,20250710,000000,72.81,72.81,72.5,72.6535,1666,0
+UPGD.US,D,20250711,000000,72.09,72.1,71.9949,71.9949,590,0
+UPGD.US,D,20250714,000000,71.78,71.88,71.78,71.8664,504,0
+UPGD.US,D,20250715,000000,71.71,71.71,70.9555,70.9555,1050,0
+UPGD.US,D,20250716,000000,71.06,71.45,70.97,71.4401,872,0
+UPGD.US,D,20250717,000000,71.77,72.15,71.77,72.0967,2704,0
+UPGD.US,D,20250718,000000,72,72.56,71.93,71.9323,1219,0
+UPGD.US,D,20250721,000000,72.15,72.15,71.6,71.6514,2125,0
+UPGD.US,D,20250722,000000,72.34,72.8041,72.2203,72.8041,1632,0
+UPGD.US,D,20250723,000000,73.19,73.3758,73.19,73.3758,383,0
+UPGD.US,D,20250724,000000,73.21,73.39,73.121,73.245,2436,0
+UPGD.US,D,20250725,000000,73.3298,73.615,73.211,73.5981,1136,0
+UPGD.US,D,20250728,000000,73.46,73.58,73.33,73.37,1229,0
+UPGD.US,D,20250729,000000,72.71,73.27,72.69,72.783,607,0
+UPGD.US,D,20250730,000000,72.75,72.75,72.01,72.1967,1118,0
+UPGD.US,D,20250731,000000,72.745,72.8,72.1835,72.1835,1928,0
+UPGD.US,D,20250801,000000,71.1,71.4304,71.1,71.301,3768,0
+UPGD.US,D,20250804,000000,72.49,72.6139,72.49,72.6139,377,0
+UPGD.US,D,20250805,000000,72.27,72.4497,72.27,72.4497,608,0
+UPGD.US,D,20250806,000000,72.2003,72.6969,72.2003,72.6969,800,0
+UPGD.US,D,20250807,000000,73.12,73.12,72.34117,72.452,708,0
+UPGD.US,D,20250808,000000,72.4605,72.47,72.4215,72.4215,642,0
+UPGD.US,D,20250811,000000,72.44,72.496,72.0326,72.0326,857,0
+UPGD.US,D,20250812,000000,72.9993,73.1693,72.33,73.1693,540,0
+UPGD.US,D,20250813,000000,73.74,74.5646,73.74,74.5646,392,0
+UPGD.US,D,20250814,000000,73.8,73.99,73.55,73.7783,1053,0
+UPGD.US,D,20250815,000000,73.51,73.6,73.4961,73.4961,1764,0
+UPGD.US,D,20250818,000000,73.33,73.6,73.32,73.5016,2146,0
+UPGD.US,D,20250819,000000,73.6464,73.678,73.6464,73.678,784,0
+UPGD.US,D,20250820,000000,73.21,73.36,73.14,73.296,5431,0
+UPGD.US,D,20250821,000000,73.01,73.0588,73.01,73.0588,215,0
+UPGD.US,D,20250825,000000,74.3977,74.45,74.3839,74.3839,955,0
+UPGD.US,D,20250826,000000,74.24,74.25,74.2067,74.2067,464,0
+UPGD.US,D,20250827,000000,74.5514,74.6792,74.5514,74.6792,262,0
+UPGD.US,D,20250828,000000,74.12,74.4572,74.12,74.4572,842,0
+UPGD.US,D,20250829,000000,73.8788,74.04,73.8788,74.04,1407,0
+UPGD.US,D,20250902,000000,73.29,73.5713,73.02,73.5713,646,0
+UPGD.US,D,20250903,000000,73.61,73.6687,73.61,73.6687,388,0
+UPGD.US,D,20250904,000000,73.7488,74.4969,73.7488,74.4969,1728,0
+UPGD.US,D,20250905,000000,74.8812,74.8812,74.395,74.7448,1125,0
+UPGD.US,D,20250908,000000,74.7484,75.0527,74.7484,75.0527,1371,0
+UPGD.US,D,20250909,000000,74.45,74.73,74.45,74.7283,1062,0
+UPGD.US,D,20250910,000000,74.77,74.77,74.2,74.4487,1449,0
+UPGD.US,D,20250911,000000,74.44,75.5409,74.38,75.5409,2903,0
+UPGD.US,D,20250912,000000,74.93,74.9812,74.91,74.9211,612,0
+UPGD.US,D,20250915,000000,74.8623,75.13,74.73,74.7555,3206,0
+UPGD.US,D,20250916,000000,74.59,74.86,74.59,74.8574,2114,0
+UPGD.US,D,20250917,000000,75.31,75.31,74.73,74.7401,1065,0
+UPGD.US,D,20250918,000000,74.9653,75.394,74.9653,75.394,1306,0
+UPGD.US,D,20250919,000000,74.9928,75.1581,74.9928,75.1143,871,0
+UPGD.US,D,20250922,000000,74.7287,74.85,74.7287,74.81,1123,0
+UPGD.US,D,20250923,000000,75.10009,75.10009,74.841,74.841,112,0
+UPGD.US,D,20250924,000000,74.99,74.99,74.7464,74.7464,591,0
+UPGD.US,D,20250925,000000,74.16,74.202,74.16,74.202,786,0
+UPGD.US,D,20250926,000000,74.64,74.79,74.64,74.7883,645,0
+UPGD.US,D,20250929,000000,74.761,74.8923,74.761,74.8923,263,0
+UPGD.US,D,20250930,000000,74.57,74.8864,74.57,74.8864,1581,0
+UPGD.US,D,20251001,000000,74.77,75.12,74.585,75.0641,3801,0
+UPGD.US,D,20251002,000000,75.67,75.6863,75.67,75.6863,472,0
+UPGD.US,D,20251003,000000,75.7,76.05,75.7,75.8891,1734,0
+UPGD.US,D,20251006,000000,75.61,75.9772,75.61,75.9772,1957,0
+UPGD.US,D,20251007,000000,75.64,75.64,75.31,75.3784,1678,0
+UPGD.US,D,20251008,000000,75.44,75.62,75.4,75.5209,2361,0
+UPGD.US,D,20251009,000000,74.85,74.8509,74.85,74.8509,371,0
+UPGD.US,D,20251010,000000,73.49,73.49,73.325,73.325,415,0
+UPGD.US,D,20251013,000000,73.7,73.985,73.7,73.7116,1780,0
+UPGD.US,D,20251014,000000,74.61,74.68,74.6,74.6074,1621,0
+UPGD.US,D,20251015,000000,75,75,74.4811,74.5695,1551,0
+UPGD.US,D,20251016,000000,74.57,74.57,73.9964,73.9964,1575,0
+UPGD.US,D,20251017,000000,74.01,74.1247,74.01,74.1247,582,0
+UPGD.US,D,20251020,000000,74.57,74.6907,74.52,74.6907,2170,0
+UPGD.US,D,20251021,000000,75.24,75.3282,75.24,75.3282,362,0
+UPGD.US,D,20251022,000000,75.199,75.22045,74.63,74.6386,683,0
+UPGD.US,D,20251023,000000,74.63,74.7359,74.63,74.7359,1428,0
+UPGD.US,D,20251024,000000,75.12,75.12,74.9575,74.9575,269,0
+UPGD.US,D,20251027,000000,75.26,75.26,75.03,75.1305,2230,0
+UPGD.US,D,20251028,000000,74.985,74.985,74.4676,74.4676,600,0
+UPGD.US,D,20251029,000000,74.49,74.49,73.6964,73.6964,576,0
+UPGD.US,D,20251030,000000,74.1678,74.1678,73.11,73.4736,366,0
+UPGD.US,D,20251031,000000,73.97,73.99,73.9501,73.9628,1422,0
+UPGD.US,D,20251103,000000,73.2485,73.5,72.91,73.4202,2247,0
+UPGD.US,D,20251104,000000,73,73,72.8826,72.8826,1033,0
+UPGD.US,D,20251105,000000,72.5989,73.11,72.5989,73.08,863,0
+UPGD.US,D,20251106,000000,73.41,73.41,72.53,72.5553,4653,0
+UPGD.US,D,20251110,000000,73.2408,73.7619,73.2408,73.644,1071,0
+UPGD.US,D,20251111,000000,73.9,74.1,73.9,74.0283,224,0
+UPGD.US,D,20251113,000000,74,74,72.994,72.994,2988,0
+UPGD.US,D,20251114,000000,72.58,72.7,72.39,72.59,4108,0
+UPGD.US,D,20251117,000000,71.7,71.7179,71.7,71.7179,250,0
+UPGD.US,D,20251118,000000,71.51,71.8158,71.51,71.8158,311,0
+UPGD.US,D,20251119,000000,71.79,71.79,71.3,71.4784,2150,0
+UPGD.US,D,20251120,000000,72.05,72.05,70.85,70.85,2046,0
+UPGD.US,D,20251121,000000,73.05,73.05,72.6422,72.6422,443,0
+UPGD.US,D,20251124,000000,73,73,72.94,72.9442,508,0
+UPGD.US,D,20251125,000000,73.2217,74.4178,73.2217,74.4178,558,0
+UPGD.US,D,20251126,000000,74.73,74.78,74.6397,74.6397,1896,0
+UPGD.US,D,20251201,000000,74.615,74.615,74.3862,74.3862,325,0
+UPGD.US,D,20251202,000000,74.29,74.62,74.28,74.4485,3547,0
+UPGD.US,D,20251203,000000,74.77,74.9652,74.77,74.9652,1359,0
+UPGD.US,D,20251204,000000,75.228,75.228,74.8,74.8213,1620,0
+UPGD.US,D,20251205,000000,75.34,75.34,75.1,75.1164,3955,0
+UPGD.US,D,20251208,000000,74.6804,74.6804,74.6404,74.6404,196,0
+UPGD.US,D,20251209,000000,74.5,74.5005,74.5,74.5005,289,0
+UPGD.US,D,20251211,000000,76.14,76.49,76.14,76.2934,1454,0
+UPGD.US,D,20251212,000000,76.08,76.0962,76.08,76.0962,1537,0
+UPGD.US,D,20251215,000000,76.2,76.3006,76.2,76.3006,712,0
+UPGD.US,D,20251217,000000,75.92,76.34,75.81,75.8234,2593,0
+UPGD.US,D,20251218,000000,76.17,76.17,75.8506,75.8506,794,0
+UPGD.US,D,20251223,000000,74.75,74.85,74.74,74.8297,1677,0
+UPGD.US,D,20251224,000000,75.02,75.1453,75,75.1453,2951,0
+UPGD.US,D,20251226,000000,75.0091,75.1468,75.0091,75.1433,2072,0
+UPGD.US,D,20251229,000000,74.85,74.87,74.85,74.87,1244,0
+UPGD.US,D,20251231,000000,74.28,74.36,73.9887,73.9887,1857,0
+UPGD.US,D,20260106,000000,75.28,75.82,74.62,75.761,1733,0
+UPGD.US,D,20260107,000000,75.455,75.455,75.0466,75.0466,349,0
+UPGD.US,D,20260108,000000,75.35,76.2,75.35,76.1864,771,0
+UPGD.US,D,20260109,000000,76.68,76.6824,76.68,76.6824,411,0
+UPGD.US,D,20260112,000000,76.75,76.9566,76.75,76.9566,788,0
+UPGD.US,D,20260113,000000,77.05,77.05,76.94,77.0454,4985,0
+UPGD.US,D,20260114,000000,77.5,77.54,77.44,77.54,1552,0
+UPGD.US,D,20260116,000000,77.31,77.42,77.12,77.1654,15631,0
+UPGD.US,D,20260120,000000,76.43,76.4301,76.155,76.155,634,0
+UPGD.US,D,20260121,000000,76.47,77.2879,76.47,77.2879,592,0
+UPGD.US,D,20260122,000000,77.34,77.3582,77.34,77.3582,524,0
+UPGD.US,D,20260123,000000,76.94,76.9403,76.94,76.9403,986,0
+UPGD.US,D,20260126,000000,77.2301,77.32,77.2301,77.3,2039,0
+UPGD.US,D,20260127,000000,77.3,77.3,77.091,77.1625,1663,0
+UPGD.US,D,20260128,000000,76.94,77,76.6398,76.6398,800,0
+UPGD.US,D,20260129,000000,76.45,76.4513,76.45,76.4513,565,0
+UPGD.US,D,20260130,000000,76.45,76.6911,76.295,76.6911,569,0
+UPGD.US,D,20260202,000000,77.27,77.4802,77.2,77.4802,1469,0
+UPGD.US,D,20260203,000000,77.49,77.49,77.1142,77.4205,1743,0
+UPGD.US,D,20260204,000000,78.01,78.825,78.01,78.7694,931,0
+UPGD.US,D,20260205,000000,77.84,77.84,77.7543,77.7543,230,0
+UPGD.US,D,20260206,000000,78.78,78.9861,78.78,78.9861,682,0
+UPGD.US,D,20260209,000000,78.64,78.69,78.48,78.5858,2892,0
+UPGD.US,D,20260210,000000,79.04,79.3,78.98,79.0497,11733,0
+UPGD.US,D,20260211,000000,79.08,79.2701,79.08,79.22,12973,0
+UPGD.US,D,20260212,000000,79.19,79.19,77.7,77.7554,2036,0
+UPGD.US,D,20260217,000000,78.13,78.6,77.86,78.2267,1230,0
+UPGD.US,D,20260218,000000,78.695,78.695,78.51,78.605,1253,0
diff --git a/daily/us/nyse etfs/2/urth.us.txt b/daily/us/nyse etfs/2/urth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47654dd723518b6d8907b8252ec7df07f94ceff5
--- /dev/null
+++ b/daily/us/nyse etfs/2/urth.us.txt	
@@ -0,0 +1,3342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URTH.US,D,20120119,000000,42.7641,42.7641,42.7641,42.7641,344.9665063584,0
+URTH.US,D,20120124,000000,42.653,42.653,42.653,42.653,483.1548437008,0
+URTH.US,D,20120201,000000,43.7366,43.7366,43.7366,43.7366,301.5935245648,0
+URTH.US,D,20120203,000000,44.2393,44.2393,44.2393,44.2393,120.0322054288,0
+URTH.US,D,20120221,000000,45.423,45.423,45.423,45.423,363.122638272,0
+URTH.US,D,20120302,000000,44.9908,44.9908,44.9908,44.9908,120.0322054288,0
+URTH.US,D,20120308,000000,44.6547,44.6547,44.6547,44.6547,219.8909309536,0
+URTH.US,D,20120309,000000,44.8212,44.8212,44.8212,44.8212,153.3184472704,0
+URTH.US,D,20120314,000000,45.2089,45.2089,45.2089,45.2089,516.4410855424,0
+URTH.US,D,20120327,000000,45.9762,45.9762,45.9762,45.9762,221.908278944,0
+URTH.US,D,20120328,000000,45.4974,45.4974,45.4974,45.4974,327.81904844,0
+URTH.US,D,20120329,000000,45.191,45.2307,45.191,45.2307,727.2539505392,0
+URTH.US,D,20120405,000000,44.8034,44.8034,44.8034,44.8034,221.908278944,0
+URTH.US,D,20120409,000000,44.3394,44.4385,44.3394,44.4385,258.2205427712,0
+URTH.US,D,20120410,000000,43.7436,43.7436,43.7436,43.7436,969.3357093872,0
+URTH.US,D,20120411,000000,44.2184,44.2184,44.1173,44.1491,3571.7146170032,0
+URTH.US,D,20120412,000000,44.8361,44.852,44.7935,44.8361,2432.9216764224,0
+URTH.US,D,20120416,000000,44.2561,44.2561,44.1748,44.1748,1536.2104946896,0
+URTH.US,D,20120417,000000,45.0671,45.0671,45.0671,45.0671,186.604689112,0
+URTH.US,D,20120427,000000,45.5866,45.5866,45.5866,45.5866,171.474579184,0
+URTH.US,D,20120501,000000,45.7293,45.7293,45.7293,45.7293,667.7421848224,0
+URTH.US,D,20120502,000000,45.0929,45.2911,45.0582,45.2911,1151.9057025184,0
+URTH.US,D,20120507,000000,44.2393,44.3394,44.2264,44.3394,682.8722947504,0
+URTH.US,D,20120509,000000,43.4898,43.5235,43.4898,43.5235,1815.61319136,0
+URTH.US,D,20120514,000000,42.9108,42.9108,42.9108,42.9108,120.0322054288,0
+URTH.US,D,20120517,000000,42.0017,42.0354,41.9868,41.9868,1573.531432512,0
+URTH.US,D,20120518,000000,41.6567,41.6567,41.6567,41.6567,952.1882514688,0
+URTH.US,D,20120523,000000,41.4247,41.4247,41.4247,41.4247,207.7868430112,0
+URTH.US,D,20120530,000000,41.6061,41.9204,41.5397,41.8857,12131.32214027,0
+URTH.US,D,20120531,000000,41.6953,41.6953,41.6725,41.6953,2057.694950208,0
+URTH.US,D,20120605,000000,40.93,40.93,40.7337,40.7416,727.2539505392,0
+URTH.US,D,20120606,000000,41.5902,41.5902,41.5902,41.5902,969.3357093872,0
+URTH.US,D,20120619,000000,43.4818,43.4818,43.4818,43.4818,269.3159567184,0
+URTH.US,D,20120620,000000,43.4818,43.4818,43.0684,43.3649,2057.694950208,0
+URTH.US,D,20120621,000000,42.6134,42.6134,42.6134,42.6134,207.7868430112,0
+URTH.US,D,20120709,000000,43.0129,43.0218,42.9703,42.9703,1670.3641360512,0
+URTH.US,D,20120718,000000,43.4987,43.4987,43.4987,43.4987,931.0060975696,0
+URTH.US,D,20120726,000000,43.1398,43.1477,43.1398,43.1477,1194.2700103168,0
+URTH.US,D,20120727,000000,43.5175,43.5175,43.5175,43.5175,475.0854517392,0
+URTH.US,D,20120730,000000,43.8923,44.0519,41.6894,44.0281,2029.4520783424,0
+URTH.US,D,20120803,000000,43.9775,43.9775,43.0625,43.0625,3371.9971659536,0
+URTH.US,D,20120806,000000,43.9855,44.4643,43.9855,44.4643,475.0854517392,0
+URTH.US,D,20120808,000000,44.7479,45.997,44.7399,44.7399,767.6009103472,0
+URTH.US,D,20120817,000000,45.0919,45.0919,45.0919,45.0919,119.0235314336,0
+URTH.US,D,20120822,000000,45.1474,45.1474,45.1474,45.1474,237.038388872,0
+URTH.US,D,20120823,000000,45.0582,45.0582,45.0393,45.0393,715.1498625968,0
+URTH.US,D,20120827,000000,45.2098,46.0625,45.192,45.2237,955.2142734544,0
+URTH.US,D,20120830,000000,44.7399,44.7399,44.7399,44.7399,359.0879422912,0
+URTH.US,D,20120831,000000,44.9977,45.7125,44.9471,44.9471,2925.15458608,0
+URTH.US,D,20120905,000000,44.7717,44.9243,44.7717,44.9243,597.1350051584,0
+URTH.US,D,20120907,000000,46.2469,47.1262,46.2379,46.3222,7076.8567503232,0
+URTH.US,D,20120910,000000,46.2052,46.2052,46.1973,46.1973,237.038388872,0
+URTH.US,D,20120911,000000,46.4888,46.4888,46.456,46.456,2386.5226726432,0
+URTH.US,D,20120912,000000,46.5572,46.5572,46.5572,46.5572,237.038388872,0
+URTH.US,D,20120913,000000,49.4471,49.4471,46.9676,47.501,7236.2272415648,0
+URTH.US,D,20120914,000000,47.8985,49.8486,47.7131,47.7379,5490.2125558736,0
+URTH.US,D,20120917,000000,48.3258,48.3258,47.501,47.5466,4537.0156304096,0
+URTH.US,D,20120918,000000,47.4177,47.4177,47.4177,47.4177,339.9231363824,0
+URTH.US,D,20120921,000000,47.4712,47.4782,47.4712,47.4782,1016.7433871616,0
+URTH.US,D,20120926,000000,46.5294,46.5294,46.5294,46.5294,132.1362933712,0
+URTH.US,D,20120927,000000,47.0162,47.0162,46.9607,46.9607,880.5723978096,0
+URTH.US,D,20121003,000000,46.7158,46.7158,46.7158,46.7158,237.038388872,0
+URTH.US,D,20121008,000000,47.0013,47.0598,47.0013,47.0598,2085.9378220736,0
+URTH.US,D,20121009,000000,46.5839,46.5839,46.5839,46.5839,119.0235314336,0
+URTH.US,D,20121010,000000,46.4977,46.9835,46.1566,46.1566,4606.6141360784,0
+URTH.US,D,20121011,000000,46.4719,46.4977,46.464,46.464,9853.7362591088,0
+URTH.US,D,20121018,000000,46.6999,47.3285,46.6999,47.0598,8311.473720448,0
+URTH.US,D,20121025,000000,45.9703,45.9703,45.9028,45.9028,367.1573342528,0
+URTH.US,D,20121101,000000,46.3391,46.3728,46.3391,46.3728,600.161027144,0
+URTH.US,D,20121102,000000,46.5076,46.5076,46.3797,46.3797,593.1003091776,0
+URTH.US,D,20121106,000000,47.3285,47.3285,46.1973,46.1973,1432.317073184,0
+URTH.US,D,20121109,000000,44.3989,46.0387,44.3989,45.0393,4519.8681724912,0
+URTH.US,D,20121113,000000,44.8559,44.8559,44.8559,44.8559,207.7868430112,0
+URTH.US,D,20121114,000000,44.5972,44.6071,44.3989,44.3989,3134.9587770816,0
+URTH.US,D,20121119,000000,45.1841,45.4349,45.1841,45.4349,654.6294228848,0
+URTH.US,D,20121120,000000,45.1662,45.2842,45.1662,45.2842,955.2142734544,0
+URTH.US,D,20121121,000000,45.2842,45.2842,45.2842,45.2842,715.1498625968,0
+URTH.US,D,20121127,000000,46.1467,46.8427,46.1467,46.1973,1049.020955008,0
+URTH.US,D,20121129,000000,46.5661,46.691,46.5661,46.691,475.0854517392,0
+URTH.US,D,20121203,000000,46.4402,46.4402,46.4402,46.4402,323.7843524592,0
+URTH.US,D,20121204,000000,46.4223,46.4223,46.229,46.229,715.1498625968,0
+URTH.US,D,20121205,000000,46.5978,46.8585,46.5661,46.8001,5208.7925112128,0
+URTH.US,D,20121206,000000,46.4402,46.5839,46.4402,46.5839,475.0854517392,0
+URTH.US,D,20121207,000000,46.5839,47.269,46.5839,46.7326,4821.461697056,0
+URTH.US,D,20121217,000000,47.3711,47.3711,47.3711,47.3711,119.0235314336,0
+URTH.US,D,20121218,000000,46.7406,46.7822,46.7406,46.7822,475.0854517392,0
+URTH.US,D,20121220,000000,47.1163,47.1451,47.1163,47.1451,237.038388872,0
+URTH.US,D,20121227,000000,46.7158,46.8675,46.7158,46.8675,1910.4285469088,0
+URTH.US,D,20121228,000000,46.7822,46.7901,46.7822,46.7822,2149.4842837712,0
+URTH.US,D,20121231,000000,46.9676,47.0013,46.9676,47.0013,1340.5277396208,0
+URTH.US,D,20130102,000000,48.2901,48.2991,47.1163,47.1163,1550.3319306224,0
+URTH.US,D,20130103,000000,48.1741,48.2009,48.1741,48.2009,838.2080900112,0
+URTH.US,D,20130104,000000,48.0482,48.0482,47.0935,47.6021,6849.9051014032,0
+URTH.US,D,20130107,000000,47.3285,47.3285,47.3285,47.3285,119.0235314336,0
+URTH.US,D,20130108,000000,47.1768,47.2452,47.1768,47.2204,475.0854517392,0
+URTH.US,D,20130110,000000,47.9808,48.0482,47.9312,47.9312,483.1548437008,0
+URTH.US,D,20130111,000000,48.1474,48.1821,48.1474,48.1821,299.5761765744,0
+URTH.US,D,20130115,000000,48.192,48.192,48.192,48.192,410.5303160464,0
+URTH.US,D,20130118,000000,48.3496,48.3496,48.2554,48.2554,475.0854517392,0
+URTH.US,D,20130123,000000,48.4002,49.3142,48.4002,49.3142,2420.81758848,0
+URTH.US,D,20130125,000000,48.9355,48.9355,48.9355,48.9355,119.0235314336,0
+URTH.US,D,20130128,000000,49.1626,49.3727,49.1626,49.1626,237.038388872,0
+URTH.US,D,20130129,000000,49.3073,49.3073,49.2617,49.2805,1006.6566472096,0
+URTH.US,D,20130131,000000,49.2111,49.2111,49.2111,49.2111,181.561319136,0
+URTH.US,D,20130201,000000,49.8179,49.8179,49.808,49.808,684.8896427408,0
+URTH.US,D,20130204,000000,49.0793,50.0499,49.0694,49.4223,4297.9598935472,0
+URTH.US,D,20130205,000000,49.6226,50.4097,49.1983,50.4097,7526.7253521824,0
+URTH.US,D,20130206,000000,49.5829,49.7227,49.5829,49.7227,578.9788732448,0
+URTH.US,D,20130208,000000,49.8179,49.8179,49.8179,49.8179,214.8475609776,0
+URTH.US,D,20130211,000000,49.7574,49.7574,49.7574,49.7574,466.0073857824,0
+URTH.US,D,20130212,000000,49.7881,50.4097,49.3628,49.5829,7764.7724150496,0
+URTH.US,D,20130213,000000,49.683,49.683,49.683,49.683,119.0235314336,0
+URTH.US,D,20130219,000000,49.8813,49.9408,49.8813,49.9408,349.0012023392,0
+URTH.US,D,20130220,000000,50.26,50.26,49.9646,49.9646,237.038388872,0
+URTH.US,D,20130221,000000,48.8096,48.884,48.8096,48.8602,838.2080900112,0
+URTH.US,D,20130222,000000,49.6384,49.6384,49.112,49.3212,2184.7878736032,0
+URTH.US,D,20130225,000000,49.69,49.69,49.345,49.345,715.1498625968,0
+URTH.US,D,20130226,000000,48.7591,48.7591,48.7184,48.7184,487.1895396816,0
+URTH.US,D,20130227,000000,48.5439,49.9408,48.5439,49.3817,6265.8828581824,0
+URTH.US,D,20130228,000000,49.7594,49.7594,49.3371,49.5254,715.1498625968,0
+URTH.US,D,20130301,000000,49.0029,49.3817,49.0029,49.3817,1194.2700103168,0
+URTH.US,D,20130304,000000,49.1447,49.1447,49.1447,49.1447,597.1350051584,0
+URTH.US,D,20130305,000000,49.9725,49.9725,49.923,49.9646,475.0854517392,0
+URTH.US,D,20130306,000000,50.1916,50.73,49.6156,49.8179,53041.122037592,0
+URTH.US,D,20130307,000000,50.3265,50.3939,49.923,49.923,3043.1694435184,0
+URTH.US,D,20130308,000000,50.4018,50.4772,49.923,50.4772,715.1498625968,0
+URTH.US,D,20130311,000000,50.9967,50.9967,49.8893,50.2164,4896.1035727008,0
+URTH.US,D,20130312,000000,50.6863,50.6863,50.1431,50.1431,2269.5164892,0
+URTH.US,D,20130313,000000,50.3265,51.0978,50.0588,50.1163,12296.744675483,0
+URTH.US,D,20130314,000000,50.5932,50.7389,50.26,50.7389,1962.8795946592,0
+URTH.US,D,20130315,000000,50.8152,50.844,50.8063,50.8063,11941.691429173,0
+URTH.US,D,20130318,000000,50.26,50.8152,50.1748,50.4682,3810.7703538656,0
+URTH.US,D,20130319,000000,49.4719,50.2006,49.4719,50.2006,1165.018464456,0
+URTH.US,D,20130320,000000,50.2333,50.2333,50.2333,50.2333,2029.4520783424,0
+URTH.US,D,20130321,000000,50.2432,50.2432,50.2432,50.2432,161.387839232,0
+URTH.US,D,20130322,000000,50.5099,50.5099,50.5099,50.5099,122.0495534192,0
+URTH.US,D,20130325,000000,50.5099,50.5099,50.3185,50.3185,417.5910340128,0
+URTH.US,D,20130326,000000,50.5624,50.5932,50.5624,50.5704,4387.73187912,0
+URTH.US,D,20130401,000000,50.7607,50.7607,50.26,50.26,597.1350051584,0
+URTH.US,D,20130402,000000,50.8291,50.8291,50.8291,50.8291,597.1350051584,0
+URTH.US,D,20130403,000000,50.1242,50.1242,50.1242,50.1242,237.038388872,0
+URTH.US,D,20130404,000000,50.6378,50.6378,50.6378,50.6378,186.604689112,0
+URTH.US,D,20130405,000000,49.8734,50.494,49.8734,50.3413,840.2254380016,0
+URTH.US,D,20130409,000000,50.844,51.0561,50.6784,50.9808,2439.9823943888,0
+URTH.US,D,20130410,000000,51.6064,51.6064,51.6064,51.6064,180.5526451408,0
+URTH.US,D,20130411,000000,51.9434,52.1715,51.7095,52.1715,260965.14471214,0
+URTH.US,D,20130412,000000,51.9772,51.9772,51.8165,51.8165,1404.0742013184,0
+URTH.US,D,20130415,000000,51.7868,51.7868,50.501,50.501,2149.4842837712,0
+URTH.US,D,20130416,000000,51.0978,51.423,51.0978,51.3873,1792.4136894704,0
+URTH.US,D,20130417,000000,50.0905,50.0905,50.0667,50.0667,237.038388872,0
+URTH.US,D,20130418,000000,50.5704,50.5704,50.1748,50.1748,2029.4520783424,0
+URTH.US,D,20130423,000000,51.0056,51.0056,50.5852,50.7518,1194.2700103168,0
+URTH.US,D,20130424,000000,51.2138,51.2891,51.2138,51.2891,6162.998110672,0
+URTH.US,D,20130425,000000,51.9335,53.6288,51.9335,53.6288,4902.155616672,0
+URTH.US,D,20130426,000000,50.8152,52.8654,50.8152,51.0978,5733.3029887168,0
+URTH.US,D,20130429,000000,51.1454,51.3724,51.1454,51.3496,715.1498625968,0
+URTH.US,D,20130430,000000,51.5608,51.9306,51.5608,51.9306,306.6368945408,0
+URTH.US,D,20130501,000000,51.423,51.423,51.423,51.423,133.1449673664,0
+URTH.US,D,20130502,000000,52.228,52.4778,52.228,52.4778,3221.7047406688,0
+URTH.US,D,20130503,000000,50.7458,54.8413,50.7458,52.7713,3403.2660598048,0
+URTH.US,D,20130506,000000,54.0284,54.1126,53.1916,53.2997,2904.981106176,0
+URTH.US,D,20130507,000000,53.4256,53.4256,53.4256,53.4256,509.380367576,0
+URTH.US,D,20130508,000000,54.0036,54.0036,53.6417,53.6417,745.4100824528,0
+URTH.US,D,20130509,000000,55.1695,55.1695,53.1827,54.2802,572129.97681739,0
+URTH.US,D,20130510,000000,52.5304,54.1543,52.5304,54.1543,734.3146685056,0
+URTH.US,D,20130513,000000,54.2217,54.4656,53.4038,54.3575,3939.8806252512,0
+URTH.US,D,20130514,000000,54.8482,54.8482,53.3839,53.3839,10771.629594741,0
+URTH.US,D,20130516,000000,54.4656,55.1248,53.3096,55.1248,3483.9599794208,0
+URTH.US,D,20130517,000000,55.0257,55.0257,53.8687,54.3664,26992.116111552,0
+URTH.US,D,20130520,000000,54.0036,54.0284,53.9699,53.9699,1574.5401065072,0
+URTH.US,D,20130521,000000,53.837,55.3866,53.3562,55.3866,28413.337770789,0
+URTH.US,D,20130522,000000,55.0416,55.0416,53.8767,53.8767,534.597217456,0
+URTH.US,D,20130524,000000,53.2342,54.188,52.3945,52.4382,7769.8157850256,0
+URTH.US,D,20130528,000000,54.9157,54.9236,52.6067,52.8149,7673.9917554816,0
+URTH.US,D,20130529,000000,53.836,53.836,52.6077,52.6077,3939.8806252512,0
+URTH.US,D,20130531,000000,52.9438,53.2789,52.4957,53.2789,13425.450876112,0
+URTH.US,D,20130603,000000,51.768,52.337,51.768,52.337,3460.7604775312,0
+URTH.US,D,20130604,000000,53.7765,53.7765,53.7765,53.7765,279.4026966704,0
+URTH.US,D,20130605,000000,51.6549,52.1338,51.6549,52.1338,394.3915321232,0
+URTH.US,D,20130607,000000,52.0168,52.228,51.9335,51.9772,5490.2125558736,0
+URTH.US,D,20130610,000000,52.1457,52.3678,52.1457,52.1625,4180.953710104,0
+URTH.US,D,20130611,000000,51.7224,51.7224,51.4755,51.4755,448.859927864,0
+URTH.US,D,20130612,000000,51.9593,53.6288,51.9593,53.6288,384.3047921712,0
+URTH.US,D,20130617,000000,53.0161,54.1047,53.0161,54.1047,1670.3641360512,0
+URTH.US,D,20130619,000000,54.0284,54.0284,54.0284,54.0284,687.9156647264,0
+URTH.US,D,20130620,000000,52.3202,52.4035,51.9335,52.1457,1490.8201649056,0
+URTH.US,D,20130621,000000,51.6797,52.1437,50.1877,52.0594,3804.7183098944,0
+URTH.US,D,20130624,000000,50.8222,50.8222,49.4055,49.4223,947.1448814928,0
+URTH.US,D,20130626,000000,52.2181,52.2181,52.0991,52.0991,1061.1250429504,0
+URTH.US,D,20130627,000000,52.226,52.226,50.9729,50.9729,485.1721916912,0
+URTH.US,D,20130702,000000,53.5574,53.5574,50.9302,50.9302,13067.371607816,0
+URTH.US,D,20130703,000000,51.3427,51.6024,51.3427,51.6024,847.286155968,0
+URTH.US,D,20130705,000000,52.8754,53.4643,52.226,52.226,2846.4780144544,0
+URTH.US,D,20130708,000000,52.226,52.226,52.226,52.226,236.0297148768,0
+URTH.US,D,20130711,000000,51.9752,53.7012,51.9752,52.919,14010.481793328,0
+URTH.US,D,20130712,000000,53.9213,53.9371,53.5713,53.5713,2001.2092064768,0
+URTH.US,D,20130715,000000,54.9642,54.9642,53.2541,53.2541,1700.6243559072,0
+URTH.US,D,20130716,000000,53.5991,54.9216,53.5991,54.5439,1899.3331329616,0
+URTH.US,D,20130717,000000,54.3327,54.3327,54.3327,54.3327,439.7818619072,0
+URTH.US,D,20130718,000000,55.4193,55.454,55.4193,55.454,2698.20293716,0
+URTH.US,D,20130722,000000,54.9295,54.9295,53.5654,54.3605,3863.221401616,0
+URTH.US,D,20130723,000000,55.0901,55.0901,53.7587,53.9034,36515.007300235,0
+URTH.US,D,20130724,000000,53.1609,54.0036,53.1609,53.7845,971.3530573776,0
+URTH.US,D,20130725,000000,55.0981,55.0981,54.1642,54.1642,355.0532463104,0
+URTH.US,D,20130726,000000,53.843,53.9213,53.5426,53.9213,2991.7270697632,0
+URTH.US,D,20130729,000000,55.2071,55.2071,55.2071,55.2071,1780.309601528,0
+URTH.US,D,20130731,000000,55.2339,55.2339,53.9371,53.9371,2978.6143078256,0
+URTH.US,D,20130805,000000,54.416,56.1529,54.416,55.8585,1721.8065098064,0
+URTH.US,D,20130808,000000,54.3327,56.1182,54.299,56.1182,1543.271212656,0
+URTH.US,D,20130812,000000,55.5997,55.8069,55.5997,55.8069,473.0681037488,0
+URTH.US,D,20130814,000000,55.3013,55.9318,54.1394,55.9318,1514.0196667952,0
+URTH.US,D,20130816,000000,53.492,53.492,53.492,53.492,236.0297148768,0
+URTH.US,D,20130819,000000,53.4831,53.492,53.1936,53.492,3037.1173995472,0
+URTH.US,D,20130821,000000,53.0608,53.0677,53.0608,53.0677,997.5785812528,0
+URTH.US,D,20130822,000000,53.0677,54.3763,53.0677,54.3694,939.0754895312,0
+URTH.US,D,20130826,000000,55.2755,55.9675,54.2673,54.2673,8034.088371768,0
+URTH.US,D,20130827,000000,52.6305,54.5944,50.728,52.2775,44791.177430851,0
+URTH.US,D,20130828,000000,53.028,54.7551,53.028,53.5574,26539.221487707,0
+URTH.US,D,20130829,000000,53.6397,54.4765,52.3767,52.4788,6254.7874442352,0
+URTH.US,D,20130830,000000,52.2359,54.3327,52.2359,53.028,2323.9848849408,0
+URTH.US,D,20130903,000000,55.0307,55.0307,53.028,53.028,7512.6039162496,0
+URTH.US,D,20130905,000000,54.645,54.645,53.9124,53.9213,1307.2414977792,0
+URTH.US,D,20130906,000000,54.1642,54.8284,52.7653,54.19,1565.4620405504,0
+URTH.US,D,20130909,000000,53.0756,55.1744,53.0756,53.8955,4863.8260048544,0
+URTH.US,D,20130912,000000,54.7551,54.7551,54.416,54.6718,474.076777744,0
+URTH.US,D,20130913,000000,55.1595,55.7911,54.299,54.3763,7229.1665235984,0
+URTH.US,D,20130916,000000,54.6123,54.6123,54.3922,54.5875,1230.582274144,0
+URTH.US,D,20130917,000000,54.416,54.7798,54.3506,54.7798,121021.71461809,0
+URTH.US,D,20130918,000000,54.9642,56.3968,54.9642,56.3968,4389.7492271104,0
+URTH.US,D,20130919,000000,55.6562,56.9778,55.6562,56.0092,439.7818619072,0
+URTH.US,D,20130920,000000,57.2484,57.2554,56.1024,56.2283,2493.4421161344,0
+URTH.US,D,20130923,000000,54.7184,57.2811,54.7184,56.0092,4755.897887368,0
+URTH.US,D,20130924,000000,56.4811,56.4811,55.2339,55.2428,12126.278770294,0
+URTH.US,D,20130925,000000,56.3463,56.3463,56.262,56.262,651.6034008992,0
+URTH.US,D,20130927,000000,55.9318,55.9318,55.9318,55.9318,593.1003091776,0
+URTH.US,D,20130930,000000,56.0092,56.0092,56.0092,56.0092,118.0148574384,0
+URTH.US,D,20131001,000000,54.3843,56.2194,54.3843,55.5898,9551.1340605488,0
+URTH.US,D,20131002,000000,55.5036,55.909,55.0901,55.0901,2492.4334421392,0
+URTH.US,D,20131003,000000,56.0092,56.0092,54.4249,54.6123,16879.150635677,0
+URTH.US,D,20131004,000000,55.681,55.681,54.5201,54.871,23247.91824137,0
+URTH.US,D,20131007,000000,55.2508,55.2508,54.527,54.527,1195709.388108,0
+URTH.US,D,20131008,000000,54.8373,55.1744,53.9302,53.9302,8413.3497939632,0
+URTH.US,D,20131009,000000,55.2071,55.2071,53.8033,54.6272,11757.104088051,0
+URTH.US,D,20131010,000000,54.6718,55.2587,54.6212,54.6212,46415.142563123,0
+URTH.US,D,20131011,000000,55.2587,55.7911,55.1833,55.7494,3087.5510993072,0
+URTH.US,D,20131014,000000,54.6549,56.4533,54.6272,55.1417,3137.9847990672,0
+URTH.US,D,20131015,000000,55.5551,55.5898,54.8373,54.8373,1670.3641360512,0
+URTH.US,D,20131016,000000,55.8486,56.5901,55.7227,56.5901,473.0681037488,0
+URTH.US,D,20131017,000000,55.2944,57.0789,55.2944,57.0194,4106.3118344592,0
+URTH.US,D,20131018,000000,57.0948,57.526,57.0948,57.1305,1316.319563736,0
+URTH.US,D,20131021,000000,57.2147,57.2147,56.7854,56.9193,18119.819649773,0
+URTH.US,D,20131022,000000,57.1959,57.4497,57.0383,57.3961,3146.0541910288,0
+URTH.US,D,20131023,000000,56.7339,57.0194,56.5901,56.9361,4266.690999696,0
+URTH.US,D,20131024,000000,56.9104,57.1889,56.9104,57.1889,1932.6193748032,0
+URTH.US,D,20131025,000000,57.4646,57.4646,57.0283,57.3664,12475.279972634,0
+URTH.US,D,20131028,000000,57.2554,57.7352,57.1384,57.7352,6839.8183614512,0
+URTH.US,D,20131029,000000,57.5756,57.7967,57.5756,57.7967,1771.2315355712,0
+URTH.US,D,20131030,000000,58.9398,58.9398,57.533,57.533,74713.491498459,0
+URTH.US,D,20131031,000000,57.6846,57.6846,57.4338,57.4338,1039.9428890512,0
+URTH.US,D,20131101,000000,57.5577,57.5577,57.5577,57.5577,224.9343009296,0
+URTH.US,D,20131104,000000,57.9394,57.9394,57.2811,57.8016,5026.2225180816,0
+URTH.US,D,20131105,000000,57.8016,57.8016,57.0472,57.4923,8097.6348334656,0
+URTH.US,D,20131106,000000,57.8552,57.9394,56.8757,57.064,31661.268035333,0
+URTH.US,D,20131107,000000,57.8016,57.8016,56.3542,57.1642,87970.493817373,0
+URTH.US,D,20131108,000000,55.9775,57.1721,55.9775,56.4811,296230.40493232,0
+URTH.US,D,20131113,000000,57.1721,57.298,56.3968,57.298,5144.23737552,0
+URTH.US,D,20131114,000000,57.533,58.0406,57.2811,57.2811,4372.601769192,0
+URTH.US,D,20131115,000000,56.9193,58.0485,56.9193,57.526,3326.6068361696,0
+URTH.US,D,20131118,000000,58.106,58.7197,57.533,58.7197,1755.092751648,0
+URTH.US,D,20131119,000000,58.3945,58.3945,57.2811,57.2811,1991.1224665248,0
+URTH.US,D,20131120,000000,58.3568,58.4034,57.2811,57.3129,17308.845757632,0
+URTH.US,D,20131121,000000,58.3657,58.3657,58.3291,58.3291,513.4150635568,0
+URTH.US,D,20131122,000000,58.5363,58.5363,58.5363,58.5363,253.1771727952,0
+URTH.US,D,20131125,000000,58.2904,58.2904,57.9474,57.9474,295.5414805936,0
+URTH.US,D,20131126,000000,57.8195,57.87,57.7025,57.87,445.8339058784,0
+URTH.US,D,20131127,000000,58.1734,58.1734,57.8799,57.9642,3155.1322569856,0
+URTH.US,D,20131129,000000,58.2725,58.6027,57.9712,58.6027,3439.578323632,0
+URTH.US,D,20131202,000000,57.9642,57.9712,57.2643,57.754,13297.349278722,0
+URTH.US,D,20131203,000000,57.3575,57.3575,57.3575,57.3575,118.0148574384,0
+URTH.US,D,20131204,000000,57.0383,57.3317,57.0194,57.3317,1084.32454484,0
+URTH.US,D,20131205,000000,58.0406,58.0406,56.726,57.0383,5630.4182412064,0
+URTH.US,D,20131206,000000,57.5825,57.6747,57.5825,57.6747,795.8437822128,0
+URTH.US,D,20131209,000000,57.6946,57.7798,57.6946,57.763,1494.8548608864,0
+URTH.US,D,20131210,000000,57.9137,57.9137,57.6609,57.6609,2592.292167664,0
+URTH.US,D,20131211,000000,57.3961,57.3961,57.0105,57.0105,26643.114909213,0
+URTH.US,D,20131212,000000,56.3046,56.3046,56.262,56.2719,1545.2885606464,0
+URTH.US,D,20131213,000000,56.4147,56.4147,56.4147,56.4147,163.4051872224,0
+URTH.US,D,20131216,000000,57.2811,57.2811,57.1384,57.18,1261.8511679952,0
+URTH.US,D,20131217,000000,56.9024,56.9619,56.6903,56.9619,485.1721916912,0
+URTH.US,D,20131218,000000,57.184,57.8889,56.608,57.8889,4851.721916912,0
+URTH.US,D,20131219,000000,57.8016,57.8363,57.3188,57.8363,4311.0726554848,0
+URTH.US,D,20131220,000000,57.8274,57.8363,57.8274,57.8363,395.4002061184,0
+URTH.US,D,20131223,000000,58.5561,58.5561,58.4956,58.4956,29808.33390615,0
+URTH.US,D,20131224,000000,58.0584,58.0584,58.0584,58.0584,202417.67133475,0
+URTH.US,D,20131226,000000,58.913,58.913,58.913,58.913,400.4435760944,0
+URTH.US,D,20131227,000000,58.7782,59.0914,58.6572,58.6572,192186.69100144,0
+URTH.US,D,20131230,000000,58.9457,59.1499,58.9457,59.1499,3080.4903813408,0
+URTH.US,D,20131231,000000,59.6684,59.8171,59.0914,59.5316,165796.75326502,0
+URTH.US,D,20140102,000000,59.608,59.608,58.4302,58.9189,232931.06836355,0
+URTH.US,D,20140106,000000,58.5402,58.7861,58.4222,58.4222,4790.1928032048,0
+URTH.US,D,20140107,000000,58.3786,59.1836,58.3786,59.1499,3458.7431295408,0
+URTH.US,D,20140108,000000,59.0478,59.1261,58.676,59.0062,4445.2262968464,0
+URTH.US,D,20140109,000000,59.0399,59.0399,58.4143,58.4143,186884.09180867,0
+URTH.US,D,20140110,000000,58.8882,59.1261,58.8882,59.1182,2034.4954483184,0
+URTH.US,D,20140113,000000,59.6605,59.6605,58.8,58.8793,10017.141446331,0
+URTH.US,D,20140114,000000,59.26,59.26,58.6919,58.7861,2654.8299553664,0
+URTH.US,D,20140115,000000,59.2183,59.4127,59.0478,59.3195,12080.88844051,0
+URTH.US,D,20140116,000000,60.064,60.064,59.0151,59.3036,15770.617914952,0
+URTH.US,D,20140117,000000,59.4285,59.4285,59.1589,59.1936,8098.6435074608,0
+URTH.US,D,20140121,000000,58.8624,59.5148,58.8624,59.4285,31822.655874565,0
+URTH.US,D,20140122,000000,59.3433,59.5564,59.1737,59.4821,4073.0255926176,0
+URTH.US,D,20140123,000000,58.792,59.3899,58.5402,58.676,58819.815356093,0
+URTH.US,D,20140124,000000,58.8525,58.8525,57.5478,57.7025,13561.621865464,0
+URTH.US,D,20140127,000000,57.3634,57.7094,56.9728,57.3634,92965.447441603,0
+URTH.US,D,20140128,000000,57.6837,57.8552,57.3862,57.8552,62039.502748771,0
+URTH.US,D,20140129,000000,57.5905,57.5905,56.8281,57.2098,12478.305994619,0
+URTH.US,D,20140130,000000,57.3942,57.6747,57.3942,57.413,797.8611302032,0
+URTH.US,D,20140131,000000,56.5227,57.3089,56.5227,57.0829,29393.768894123,0
+URTH.US,D,20140203,000000,56.1252,56.1252,55.9646,55.9646,4099.2511164928,0
+URTH.US,D,20140204,000000,56.1252,56.3542,55.914,56.2352,15965.291996026,0
+URTH.US,D,20140205,000000,56.1599,56.4246,56.1252,56.141,10289.483425035,0
+URTH.US,D,20140206,000000,56.8786,57.1086,56.8786,57.1086,6008.6709894064,0
+URTH.US,D,20140207,000000,57.5647,57.7342,57.3545,57.7342,3650.3911886288,0
+URTH.US,D,20140210,000000,57.7342,57.7342,57.6093,57.6936,3674.5993645136,0
+URTH.US,D,20140211,000000,58.0336,58.6572,57.9394,58.6572,13027.024648008,0
+URTH.US,D,20140212,000000,58.9189,58.9368,58.3687,58.7782,119415.90561773,0
+URTH.US,D,20140213,000000,58.7524,58.9279,58.7335,58.9279,1218.4781862016,0
+URTH.US,D,20140214,000000,59.0914,59.2501,58.8714,59.0914,12777.882171194,0
+URTH.US,D,20140218,000000,59.3036,59.6843,59.1737,59.2332,9058.9011508912,0
+URTH.US,D,20140219,000000,59.4979,59.7666,59.0478,59.2699,72421.784181365,0
+URTH.US,D,20140220,000000,58.5303,59.5227,58.5303,59.4285,30183.560632365,0
+URTH.US,D,20140224,000000,58.6572,60.1998,58.6572,60.0134,13648.367829051,0
+URTH.US,D,20140225,000000,59.7428,59.7755,59.7329,59.7329,821.0606320928,0
+URTH.US,D,20140226,000000,60.0898,60.0987,59.4127,59.4731,36325.376589138,0
+URTH.US,D,20140227,000000,60.0551,60.0551,58.7167,59.1331,9280.8094298352,0
+URTH.US,D,20140228,000000,59.3522,60.295,59.3522,60.0987,1697.5983339216,0
+URTH.US,D,20140303,000000,59.8092,59.8776,59.2947,59.3036,22575.132686571,0
+URTH.US,D,20140304,000000,60.0551,60.064,60.0551,60.064,1066.1684129264,0
+URTH.US,D,20140305,000000,60.3951,60.4288,60.1503,60.2682,9022.588887064,0
+URTH.US,D,20140306,000000,60.9037,60.9037,60.0551,60.6499,14967.713414773,0
+URTH.US,D,20140307,000000,60.6579,60.6836,60.4784,60.5716,2892.8770182336,0
+URTH.US,D,20140310,000000,59.7428,60.2583,59.7428,60.175,1135.7669185952,0
+URTH.US,D,20140311,000000,60.5716,60.5716,59.5564,59.5564,6486.7824631312,0
+URTH.US,D,20140312,000000,59.954,59.954,59.6942,59.6942,343.9578323632,0
+URTH.US,D,20140313,000000,59.2699,59.2699,58.8793,59.14,5552.750343576,0
+URTH.US,D,20140314,000000,59.3264,59.3264,58.8714,58.8714,4226.344039888,0
+URTH.US,D,20140318,000000,59.836,59.9867,59.0914,59.0914,1739.96264172,0
+URTH.US,D,20140319,000000,60.0303,60.0303,59.836,59.836,568.8921332928,0
+URTH.US,D,20140320,000000,59.7755,59.7755,58.9636,59.5743,3656.4432326,0
+URTH.US,D,20140321,000000,60.2772,60.2772,59.0726,59.2947,25667.727155854,0
+URTH.US,D,20140324,000000,59.0558,59.5058,58.8714,59.0637,5091.7863277696,0
+URTH.US,D,20140325,000000,59.3264,59.5316,59.3264,59.5227,10816.01125053,0
+URTH.US,D,20140326,000000,59.3988,60.0382,59.1331,60.0134,1536.2104946896,0
+URTH.US,D,20140327,000000,59.6605,59.6605,59.031,59.26,5508.3686877872,0
+URTH.US,D,20140328,000000,59.7666,60.2266,59.1936,59.2104,4817.4270010752,0
+URTH.US,D,20140331,000000,59.4206,60.3089,59.4206,60.3089,1089.367914816,0
+URTH.US,D,20140401,000000,60.1314,60.4705,59.9272,60.3713,5341.9374785792,0
+URTH.US,D,20140402,000000,60.7778,60.8452,60.2682,60.5319,14081.088972992,0
+URTH.US,D,20140403,000000,60.3793,60.6083,59.9044,59.9361,2871.6948643344,0
+URTH.US,D,20140404,000000,60.6162,60.6331,59.5485,59.5485,8698.8045346048,0
+URTH.US,D,20140407,000000,60.2415,60.2415,59.0399,59.0399,1273.9552559376,0
+URTH.US,D,20140408,000000,59.0478,59.8429,59.0478,59.8429,9743.790793632,0
+URTH.US,D,20140409,000000,60.175,60.175,59.608,59.608,2041.5561662848,0
+URTH.US,D,20140410,000000,59.9797,60.2345,59.5316,59.5405,4211.21392996,0
+URTH.US,D,20140411,000000,59.1589,59.1589,59.1331,59.1331,2641.7171934288,0
+URTH.US,D,20140414,000000,59.2699,59.37,59.2699,59.37,1503.9329268432,0
+URTH.US,D,20140415,000000,59.1836,59.3115,58.676,58.8793,4750.854517392,0
+URTH.US,D,20140416,000000,59.1261,59.8429,59.1261,59.836,8771.4290622592,0
+URTH.US,D,20140417,000000,60.2682,60.2682,60.2682,60.2682,1247.7297320624,0
+URTH.US,D,20140421,000000,59.7002,60.6331,59.7002,59.9797,934.0321195552,0
+URTH.US,D,20140422,000000,60.3089,60.7084,60.3089,60.4021,8936.851597472,0
+URTH.US,D,20140424,000000,60.4288,60.4288,60.4288,60.4288,852.329525944,0
+URTH.US,D,20140425,000000,60.3436,60.3436,59.8945,60.1225,11888.231707427,0
+URTH.US,D,20140428,000000,59.4821,59.9867,59.4821,59.5058,6031.870491296,0
+URTH.US,D,20140429,000000,60.6836,60.6916,60.6836,60.6916,2359.2884747728,0
+URTH.US,D,20140430,000000,61.0564,61.0564,59.9113,59.9361,737.3406904912,0
+URTH.US,D,20140501,000000,61.1575,61.1575,61.1327,61.1327,2745.6106149344,0
+URTH.US,D,20140502,000000,60.6995,61.1674,60.1403,60.3951,7693.1565613904,0
+URTH.US,D,20140505,000000,60.5716,60.8621,60.3951,60.7679,44435.115510546,0
+URTH.US,D,20140506,000000,60.8274,61.0475,60.6658,60.6658,90439.727757622,0
+URTH.US,D,20140507,000000,60.0045,60.1998,60.0045,60.1998,935.0407935504,0
+URTH.US,D,20140508,000000,60.524,61.0802,59.5316,60.988,2383.4966506576,0
+URTH.US,D,20140509,000000,60.6757,60.7857,60.3029,60.7857,8583.815699152,0
+URTH.US,D,20140512,000000,60.9959,60.9959,60.6162,60.9126,1923.5413088464,0
+URTH.US,D,20140513,000000,60.6579,61.4708,60.4625,60.8274,10583.007557638,0
+URTH.US,D,20140514,000000,61.3459,61.3459,60.8879,61.1575,14605.599450496,0
+URTH.US,D,20140515,000000,60.0551,61.4609,60.0551,60.6331,919.9106836224,0
+URTH.US,D,20140516,000000,60.1998,60.1998,60.1998,60.1998,279.4026966704,0
+URTH.US,D,20140520,000000,60.8958,60.8958,60.5547,60.5547,2645.7518894096,0
+URTH.US,D,20140521,000000,60.871,60.9523,60.7778,60.9523,6097.434300984,0
+URTH.US,D,20140522,000000,60.9126,60.9126,60.8363,60.8363,669.7595328128,0
+URTH.US,D,20140523,000000,61.3945,61.4212,60.871,60.8879,26576.54242553,0
+URTH.US,D,20140527,000000,61.6146,61.6146,61.2676,61.2676,6483.7564411456,0
+URTH.US,D,20140528,000000,60.9037,61.792,60.8779,61.6314,44135.539333971,0
+URTH.US,D,20140529,000000,61.8109,61.8109,61.4212,61.8019,2017.3479904,0
+URTH.US,D,20140530,000000,61.5471,62.0052,61.5471,61.8436,289388.56922288,0
+URTH.US,D,20140602,000000,62.2679,62.2679,61.4708,61.673,7898.9260564112,0
+URTH.US,D,20140603,000000,61.91,62.0647,61.4212,62.0557,8539.4340433632,0
+URTH.US,D,20140604,000000,61.8773,62.1727,61.7514,62.0805,19521.876503101,0
+URTH.US,D,20140605,000000,62.1806,62.2838,61.3945,62.2838,4431.1048609136,0
+URTH.US,D,20140606,000000,63.0818,63.0818,62.5217,62.7091,6035.9051872768,0
+URTH.US,D,20140609,000000,62.6506,62.7844,61.6582,62.7844,811.982566136,0
+URTH.US,D,20140610,000000,61.9268,62.7695,61.9268,62.4612,269837.44117392,0
+URTH.US,D,20140611,000000,62.2996,62.4543,62.2996,62.3442,765.5835623568,0
+URTH.US,D,20140612,000000,62.3442,62.3442,61.8019,61.8436,1676.4161800224,0
+URTH.US,D,20140613,000000,61.9189,62.2253,61.91,61.9635,3965.0974751312,0
+URTH.US,D,20140616,000000,61.9794,62.2679,61.9794,61.9883,6088.3562350272,0
+URTH.US,D,20140617,000000,62.2996,62.2996,62.1489,62.1489,1564.4533665552,0
+URTH.US,D,20140618,000000,62.3769,62.4444,61.9021,62.4444,3633.2437307104,0
+URTH.US,D,20140619,000000,63.1145,63.1145,62.3769,62.7695,3664.5126245616,0
+URTH.US,D,20140620,000000,63.0303,63.0303,62.8003,62.8518,8716.9606665184,0
+URTH.US,D,20140623,000000,62.5574,62.8072,62.3948,62.7418,54818.405617134,0
+URTH.US,D,20140624,000000,62.2163,63.0471,62.2084,62.3541,6176.1108726096,0
+URTH.US,D,20140625,000000,62.5524,62.5524,62.4037,62.4037,2865.6428203632,0
+URTH.US,D,20140626,000000,62.5832,62.5832,62.5832,62.5832,118.0148574384,0
+URTH.US,D,20140630,000000,62.9896,62.9896,62.6476,62.6476,3796.6489179328,0
+URTH.US,D,20140701,000000,62.6387,63.4169,62.4999,63.2127,48933.801529138,0
+URTH.US,D,20140702,000000,63.7956,63.7956,63.2206,63.41,23876.322140379,0
+URTH.US,D,20140703,000000,63.5706,63.6925,63.4338,63.6469,7155.5333219488,0
+URTH.US,D,20140707,000000,63.4516,63.4516,63.1443,63.1443,2887.8336482576,0
+URTH.US,D,20140708,000000,62.7834,62.7834,62.3621,62.3621,1032.8821710848,0
+URTH.US,D,20140709,000000,63.3574,63.3574,62.7497,62.8865,102092.93842417,0
+URTH.US,D,20140710,000000,62.4642,62.7576,62.2411,62.2679,11694.566300349,0
+URTH.US,D,20140711,000000,62.5703,62.5703,62.3541,62.5247,2438.9737203936,0
+URTH.US,D,20140714,000000,62.5157,63.177,62.5157,62.8697,136260.76133757,0
+URTH.US,D,20140715,000000,63.4596,63.4685,62.6793,62.948,74506.713329443,0
+URTH.US,D,20140716,000000,63.6925,63.6925,62.9301,63.2811,5659.6697870672,0
+URTH.US,D,20140717,000000,62.9639,63.067,62.3789,62.3789,26337.486688667,0
+URTH.US,D,20140718,000000,62.7309,63.1512,62.6714,63.1512,17881.772586906,0
+URTH.US,D,20140721,000000,62.7923,63.0154,62.7923,63.0154,4843.6525249504,0
+URTH.US,D,20140722,000000,63.1096,63.3396,63.1096,63.1681,28168.229989955,0
+URTH.US,D,20140723,000000,62.7061,63.4011,62.7061,63.4011,24210.19323279,0
+URTH.US,D,20140724,000000,63.2127,63.4427,63.2127,63.4427,640.507986952,0
+URTH.US,D,20140725,000000,63.5299,63.5299,63.0749,63.1443,12025.411370774,0
+URTH.US,D,20140728,000000,63.4516,63.4516,62.7398,62.9014,2405.687478552,0
+URTH.US,D,20140729,000000,63.1958,63.1958,62.9639,62.9639,2848.4953624448,0
+URTH.US,D,20140730,000000,62.9014,62.9718,62.7309,62.7309,17240.255925958,0
+URTH.US,D,20140731,000000,62.1717,62.1717,61.6146,61.6146,3239.8608725824,0
+URTH.US,D,20140801,000000,61.1436,61.7613,60.5577,61.3746,4803.3055651424,0
+URTH.US,D,20140804,000000,62.14,62.14,61.3419,61.7851,5214.844555184,0
+URTH.US,D,20140805,000000,61.2557,61.2715,60.9464,60.9464,4801.288217152,0
+URTH.US,D,20140806,000000,59.9827,60.9791,59.9827,60.7491,16356.657506163,0
+URTH.US,D,20140807,000000,61.2299,61.2299,60.4992,60.4992,1591.6875644256,0
+URTH.US,D,20140808,000000,60.3089,60.8869,60.3089,60.8869,2029.4520783424,0
+URTH.US,D,20140811,000000,61.2805,61.8049,61.1605,61.1605,1725.8412057872,0
+URTH.US,D,20140812,000000,61.5114,61.5114,60.9117,60.988,981.4397973296,0
+URTH.US,D,20140813,000000,61.6502,61.6502,61.3667,61.3667,4046.8000687424,0
+URTH.US,D,20140814,000000,61.7276,61.7613,61.6146,61.7613,1232.5996221344,0
+URTH.US,D,20140815,000000,62.0359,62.3095,61.5035,61.6403,9132.5343525408,0
+URTH.US,D,20140818,000000,62.3095,62.3095,62.3095,62.3095,988.500515296,0
+URTH.US,D,20140819,000000,63.0412,63.0412,62.3621,62.4741,34724.610958755,0
+URTH.US,D,20140820,000000,62.4563,62.5425,62.3462,62.5425,24711.504208405,0
+URTH.US,D,20140821,000000,62.7676,63.0937,62.7676,63.0412,71388.90201028,0
+URTH.US,D,20140822,000000,63.0937,63.1026,62.2679,62.4741,50122.019495483,0
+URTH.US,D,20140825,000000,63.3327,63.3327,62.8459,62.9896,27603.372552643,0
+URTH.US,D,20140826,000000,63.2712,63.3396,62.948,63.2553,33748.214531402,0
+URTH.US,D,20140827,000000,63.2811,63.298,63.1958,63.2464,15805.921504784,0
+URTH.US,D,20140828,000000,62.8518,63.1354,62.826,63.1354,29065.949845683,0
+URTH.US,D,20140829,000000,63.0749,63.3237,62.9014,63.3237,15978.404757963,0
+URTH.US,D,20140902,000000,63.1958,63.1958,62.8776,62.8776,248499.95147946,0
+URTH.US,D,20140903,000000,63.2623,63.4784,63.1185,63.3396,32877.728873544,0
+URTH.US,D,20140904,000000,63.4685,63.4685,63.4685,63.4685,263.2639127472,0
+URTH.US,D,20140905,000000,62.7576,63.067,62.7497,63.067,1175.105204408,0
+URTH.US,D,20140908,000000,63.1026,63.1026,62.8161,62.8161,5176.5149433664,0
+URTH.US,D,20140909,000000,62.4642,62.6288,62.4563,62.6288,1430.2997251936,0
+URTH.US,D,20140910,000000,62.3363,62.8518,62.3264,62.826,6666.3264342768,0
+URTH.US,D,20140911,000000,62.6793,62.826,62.25,62.4225,2054.6689282224,0
+URTH.US,D,20140912,000000,62.6793,62.6793,62.3363,62.3968,937.0581415408,0
+URTH.US,D,20140915,000000,62.26,62.4563,61.9417,62.2253,29264.658622738,0
+URTH.US,D,20140916,000000,62.601,62.6793,62.5921,62.6793,3028.0393335904,0
+URTH.US,D,20140917,000000,62.26,62.9301,62.26,62.2996,17887.824630877,0
+URTH.US,D,20140918,000000,63.0154,63.0501,62.8062,62.9995,10428.680436373,0
+URTH.US,D,20140919,000000,62.9995,62.9995,62.9995,62.9995,6189.2236345472,0
+URTH.US,D,20140922,000000,62.9718,62.9718,62.9113,62.9113,1222.5128821824,0
+URTH.US,D,20140923,000000,62.3621,62.3621,61.9219,62.0101,5201.7317932464,0
+URTH.US,D,20140924,000000,61.5977,62.2679,61.5977,62.2679,34342.323514574,0
+URTH.US,D,20140925,000000,62.0775,62.1569,61.4599,61.683,38742.159481637,0
+URTH.US,D,20140926,000000,61.563,61.8198,61.4103,61.5977,18243.886551182,0
+URTH.US,D,20140929,000000,61.0643,61.5273,60.8601,61.3667,138887.34842107,0
+URTH.US,D,20140930,000000,61.7008,61.7008,60.9295,61.2874,34382.670474382,0
+URTH.US,D,20141001,000000,60.9206,61.0058,60.637,60.8254,138550.45130668,0
+URTH.US,D,20141002,000000,60.2762,60.3961,59.7249,60.2494,8903.5653556304,0
+URTH.US,D,20141003,000000,60.6291,60.7322,60.3723,60.7322,58167.203281198,0
+URTH.US,D,20141006,000000,61.0485,61.2111,60.4645,60.4645,15740.357695096,0
+URTH.US,D,20141007,000000,60.645,60.645,59.6843,59.6843,1357.6751975392,0
+URTH.US,D,20141008,000000,59.8717,61.0316,59.6843,61.0316,5092.7950017648,0
+URTH.US,D,20141009,000000,60.3634,60.7134,59.3155,59.3155,11176.107866816,0
+URTH.US,D,20141010,000000,59.3472,59.5723,58.7207,58.8248,8850.1056338848,0
+URTH.US,D,20141013,000000,58.33,58.7653,58.2339,58.2339,1600.7656303824,0
+URTH.US,D,20141014,000000,58.3499,58.3499,57.8274,57.8274,1769.2141875808,0
+URTH.US,D,20141015,000000,57.64,58.0287,56.841,57.8968,8083.5133975328,0
+URTH.US,D,20141016,000000,57.4755,58.0098,57.1245,57.7174,9363.5206974416,0
+URTH.US,D,20141017,000000,58.6423,58.9348,58.2438,58.7474,11889.240381422,0
+URTH.US,D,20141020,000000,58.1298,59.1093,58.1298,59.0726,6994.1454827168,0
+URTH.US,D,20141021,000000,59.6417,60.1374,59.5386,60.1374,10329.830384843,0
+URTH.US,D,20141022,000000,60.0868,60.0868,59.7081,59.7081,2720.3937650544,0
+URTH.US,D,20141023,000000,59.8528,60.4298,59.8449,60.3723,6608.8320165504,0
+URTH.US,D,20141024,000000,60.3723,60.5577,59.8528,60.1978,55893.652096018,0
+URTH.US,D,20141027,000000,60.3089,60.4992,60.0253,60.2405,5318.7379766896,0
+URTH.US,D,20141028,000000,60.9523,61.1605,60.3803,61.1605,6594.7105806176,0
+URTH.US,D,20141029,000000,61.4857,61.4857,60.9791,60.9791,9458.3360529904,0
+URTH.US,D,20141030,000000,60.7649,61.2021,60.7322,60.9959,12250.345671704,0
+URTH.US,D,20141031,000000,62.0359,62.0775,61.6592,61.8128,10976.390415766,0
+URTH.US,D,20141104,000000,61.8198,61.8198,61.5273,61.673,1056.0816729744,0
+URTH.US,D,20141105,000000,62.1985,62.2163,61.7851,61.9685,13452.685073982,0
+URTH.US,D,20141106,000000,62.0359,62.0775,61.7771,61.9843,17456.112160931,0
+URTH.US,D,20141107,000000,61.7613,62.0537,61.5551,61.9754,4121.4419443872,0
+URTH.US,D,20141110,000000,61.7444,62.25,61.7177,62.1331,4864.8346788496,0
+URTH.US,D,20141111,000000,62.3264,62.4315,61.9318,62.4136,10405.480934483,0
+URTH.US,D,20141112,000000,61.7087,62.3363,61.7087,62.2679,2799.07033668,0
+URTH.US,D,20141113,000000,62.4473,62.4473,62.0359,62.0617,3150.0888870096,0
+URTH.US,D,20141114,000000,62.027,62.3363,61.9606,62.3363,27509.56587109,0
+URTH.US,D,20141117,000000,62.0012,62.4999,61.6919,62.49,20064.543112518,0
+URTH.US,D,20141118,000000,62.6714,62.8865,62.4473,62.6545,6598.7452765984,0
+URTH.US,D,20141119,000000,62.6545,62.6625,62.25,62.25,5706.0687908464,0
+URTH.US,D,20141120,000000,62.5832,62.601,62.1638,62.4136,11756.095414056,0
+URTH.US,D,20141121,000000,62.8935,63.4427,62.6625,62.9995,6513.0079870064,0
+URTH.US,D,20141124,000000,63.4596,63.4596,62.9718,62.9995,7548.9161800768,0
+URTH.US,D,20141125,000000,63.3079,63.3852,62.9718,63.0323,15990.508845906,0
+URTH.US,D,20141126,000000,62.8518,63.2206,62.8459,63.1026,187276.4659928,0
+URTH.US,D,20141128,000000,62.8617,63.1096,62.7398,62.9212,20218.870233784,0
+URTH.US,D,20141201,000000,62.8518,63.1859,62.5336,62.7923,7985.6720199984,0
+URTH.US,D,20141202,000000,62.9381,63.1185,62.6882,62.6882,7131.325146064,0
+URTH.US,D,20141203,000000,62.7576,63.0501,62.7576,63.0501,1678.4335280128,0
+URTH.US,D,20141204,000000,63.0749,63.0749,62.7745,62.7745,9350.407935504,0
+URTH.US,D,20141205,000000,63.1185,63.2305,62.8161,63.0154,17502.51116471,0
+URTH.US,D,20141208,000000,62.8518,62.948,62.26,62.6198,24109.32583327,0
+URTH.US,D,20141209,000000,62.1638,62.4642,61.7613,62.4642,18287.259532976,0
+URTH.US,D,20141210,000000,62.5613,62.5613,61.3152,61.6056,13129.909395518,0
+URTH.US,D,20141211,000000,62.0696,62.2074,61.452,61.6502,23130.912057926,0
+URTH.US,D,20141212,000000,61.5551,61.5551,60.5399,60.6955,17430.895311051,0
+URTH.US,D,20141215,000000,61.1863,61.3836,59.8449,60.2405,125556.71290051,0
+URTH.US,D,20141216,000000,60.3723,60.9612,59.6764,59.716,7989.7067159792,0
+URTH.US,D,20141217,000000,60.6945,60.7312,60.2097,60.531,9044.7797149584,0
+URTH.US,D,20141218,000000,61.8574,62.2738,61.4311,62.2639,6664.3090862864,0
+URTH.US,D,20141219,000000,62.4989,62.5068,61.7702,62.4622,2587.248797688,0
+URTH.US,D,20141222,000000,62.2738,62.8082,62.0389,62.7239,62487.35400264,0
+URTH.US,D,20141223,000000,62.6892,62.942,62.3938,62.8964,13792.608210365,0
+URTH.US,D,20141224,000000,62.8964,63.5448,62.7507,63.183,14240.459464234,0
+URTH.US,D,20141226,000000,62.8548,63.3059,62.4543,63.2603,7293.7216592912,0
+URTH.US,D,20141229,000000,63.0461,63.183,62.9044,63.0798,49808.321882976,0
+URTH.US,D,20141230,000000,63.1314,63.1314,62.5147,62.7071,281552.18095417,0
+URTH.US,D,20141231,000000,61.4401,62.9143,61.4401,62.137,15755.487805024,0
+URTH.US,D,20150102,000000,62.5693,62.5693,61.673,62.1271,35897.698815173,0
+URTH.US,D,20150105,000000,60.877,61.6304,60.5825,60.6688,70508.32961247,0
+URTH.US,D,20150106,000000,60.7481,60.755,59.8439,59.8618,18809.75266249,0
+URTH.US,D,20150107,000000,60.3208,60.6777,60.1572,60.4685,22185.784524424,0
+URTH.US,D,20150108,000000,61.7177,61.8198,61.4242,61.8138,11489.805479323,0
+URTH.US,D,20150109,000000,62.03,62.03,60.8353,61.2239,3084.5250773216,0
+URTH.US,D,20150112,000000,60.7828,61.1962,60.3475,61.1099,1821.6652353312,0
+URTH.US,D,20150113,000000,61.7702,61.7702,60.6083,60.6777,1901.350480952,0
+URTH.US,D,20150114,000000,60.7213,61.0326,60.0085,60.643,38302.37761973,0
+URTH.US,D,20150115,000000,60.6688,60.6777,60.2276,60.2276,11095.4139472,0
+URTH.US,D,20150116,000000,60.5458,61.0752,60.5458,61.0326,10026.219512288,0
+URTH.US,D,20150120,000000,61.3013,62.1083,60.9305,61.3459,9731.6867056896,0
+URTH.US,D,20150121,000000,61.6215,61.8198,61.1883,61.2339,116608.76588909,0
+URTH.US,D,20150122,000000,62.0389,62.145,61.5957,61.9962,5504.3339918064,0
+URTH.US,D,20150123,000000,62.0131,62.0131,61.5957,61.5957,9642.923394112,0
+URTH.US,D,20150126,000000,62.145,62.368,61.8138,62.368,34518.841463734,0
+URTH.US,D,20150127,000000,61.5957,62.3432,61.5957,62.1846,10340.92579879,0
+URTH.US,D,20150128,000000,61.8297,62.0994,61.3201,61.3201,26592.681209453,0
+URTH.US,D,20150129,000000,60.2791,61.5253,60.2791,61.1714,25523.486774541,0
+URTH.US,D,20150130,000000,61.7613,61.7613,60.5825,60.5825,22454.091807147,0
+URTH.US,D,20150202,000000,61.3974,61.6493,60.7401,61.6493,53142.998111107,0
+URTH.US,D,20150203,000000,62.4017,62.4017,61.3013,62.1598,88315.460323731,0
+URTH.US,D,20150204,000000,61.8743,62.5326,61.7355,61.7534,20182.557969957,0
+URTH.US,D,20150205,000000,62.7596,62.7695,62.2461,62.4374,17163.596702323,0
+URTH.US,D,20150206,000000,62.4206,62.7071,61.9625,62.2738,29935.426829546,0
+URTH.US,D,20150209,000000,61.9338,62.368,61.7444,61.8198,25247.110099856,0
+URTH.US,D,20150210,000000,62.7309,62.7309,62.1182,62.4206,9628.8019581792,0
+URTH.US,D,20150211,000000,62.7309,62.7408,62.1846,62.4206,16215.443146835,0
+URTH.US,D,20150212,000000,63.1651,63.2444,63.0273,63.0273,1607.8263483488,0
+URTH.US,D,20150213,000000,63.8849,64.0247,63.2603,63.296,3424.448213704,0
+URTH.US,D,20150217,000000,64.0088,64.1218,63.2444,63.8601,31413.134232514,0
+URTH.US,D,20150218,000000,64.0673,64.1634,63.409,64.1287,19895.085881325,0
+URTH.US,D,20150219,000000,63.756,64.1634,63.5042,63.9453,24685.27868453,0
+URTH.US,D,20150220,000000,64.0177,64.7464,63.5914,64.3449,67427.83923113,0
+URTH.US,D,20150223,000000,64.6829,64.6829,64.3528,64.4946,26469.622982038,0
+URTH.US,D,20150224,000000,64.216,64.9258,64.216,64.9159,294839.44349294,0
+URTH.US,D,20150225,000000,64.6829,65.0646,64.6829,64.8485,287667.77138707,0
+URTH.US,D,20150226,000000,64.786,65.1439,64.5897,64.6304,13674.593352926,0
+URTH.US,D,20150227,000000,64.786,65.1083,64.5719,64.6304,14716.553589968,0
+URTH.US,D,20150302,000000,65.0042,65.0042,64.6066,64.7771,13724.018378691,0
+URTH.US,D,20150303,000000,64.6066,64.8049,64.2497,64.4222,10033.280230254,0
+URTH.US,D,20150304,000000,63.8254,64.2319,63.8254,64.2319,6344.559429808,0
+URTH.US,D,20150305,000000,64.4143,64.563,64.0484,64.1535,18683.66841309,0
+URTH.US,D,20150306,000000,64.095,64.2675,63.3148,63.3148,20412.535640862,0
+URTH.US,D,20150309,000000,63.8165,63.8165,63.4596,63.642,10726.239264957,0
+URTH.US,D,20150310,000000,63.0531,63.3555,62.3601,62.3601,12342.135005267,0
+URTH.US,D,20150311,000000,62.6625,63.1225,62.3531,62.4295,56857.944435429,0
+URTH.US,D,20150312,000000,63.1314,63.1651,62.942,63.1066,5419.6053762096,0
+URTH.US,D,20150313,000000,62.9599,62.9837,62.482,62.7695,8766.3856922832,0
+URTH.US,D,20150316,000000,63.3386,63.5636,63.3386,63.5141,4150.693490248,0
+URTH.US,D,20150317,000000,63.3148,63.4596,63.2276,63.3386,7842.44031268,0
+URTH.US,D,20150318,000000,63.4001,64.449,63.4001,64.449,4150.693490248,0
+URTH.US,D,20150319,000000,64.6473,64.6473,63.8938,63.8938,7150.4899519728,0
+URTH.US,D,20150320,000000,64.9695,65.1083,64.4589,64.8634,5305.625214752,0
+URTH.US,D,20150323,000000,64.9417,65.1767,64.8307,65.1083,7263.4614394352,0
+URTH.US,D,20150324,000000,65.0993,65.4196,64.674,64.8634,28487.979646434,0
+URTH.US,D,20150325,000000,64.8049,64.8049,64.1902,64.3449,54666.095843859,0
+URTH.US,D,20150326,000000,63.642,63.8323,63.4417,63.5914,9917.2827208064,0
+URTH.US,D,20150327,000000,63.6945,63.868,63.5369,63.635,8419.4018379344,0
+URTH.US,D,20150330,000000,64.103,64.1634,63.6677,63.8165,850450.36629094,0
+URTH.US,D,20150331,000000,63.3842,63.8422,63.296,63.7034,486203.05651429,0
+URTH.US,D,20150401,000000,63.7649,63.7649,62.8885,63.4417,66546.258159325,0
+URTH.US,D,20150402,000000,64.0326,64.1823,63.6261,63.868,6803.506097624,0
+URTH.US,D,20150406,000000,63.7738,64.674,63.7738,64.674,1037.9255410608,0
+URTH.US,D,20150407,000000,64.095,64.7464,63.7649,64.2675,139489.52679621,0
+URTH.US,D,20150408,000000,64.5818,64.795,64.4222,64.449,6344.559429808,0
+URTH.US,D,20150409,000000,63.8512,64.563,63.8512,64.3915,2386.5226726432,0
+URTH.US,D,20150410,000000,64.1823,64.9595,64.1823,64.9595,6921.5209550624,0
+URTH.US,D,20150413,000000,65.0299,65.135,64.5977,64.5977,16493.83716951,0
+URTH.US,D,20150414,000000,64.8128,64.8485,64.5977,64.8485,18567.670903642,0
+URTH.US,D,20150415,000000,64.7533,65.3065,64.5164,64.8911,3324.5894881792,0
+URTH.US,D,20150416,000000,65.3323,65.593,64.9338,65.021,5447.8482480752,0
+URTH.US,D,20150417,000000,64.7464,64.7464,64.0851,64.328,9688.313723896,0
+URTH.US,D,20150420,000000,64.8049,65.0894,64.7365,65.0299,6083.3128650512,0
+URTH.US,D,20150421,000000,65.4096,65.4096,64.7097,64.786,14491.619289038,0
+URTH.US,D,20150422,000000,65.2371,65.4007,64.4688,65.0042,16129.705857243,0
+URTH.US,D,20150423,000000,64.8832,65.6466,64.6304,65.2917,10611.250429504,0
+URTH.US,D,20150424,000000,65.371,65.7933,65.2917,65.5683,7418.797234696,0
+URTH.US,D,20150427,000000,65.4473,66.1304,65.4473,65.4969,12569.086654187,0
+URTH.US,D,20150428,000000,65.8032,65.9757,65.3065,65.6109,10880.566386222,0
+URTH.US,D,20150429,000000,65.4007,65.6724,65.0726,65.1439,210939.9579202,0
+URTH.US,D,20150430,000000,65.2371,65.2371,64.8386,64.8386,6229.5705943552,0
+URTH.US,D,20150501,000000,65.8538,65.8538,64.9695,65.0726,1616.9044143056,0
+URTH.US,D,20150504,000000,65.8102,65.8538,65.3858,65.7507,8766.3856922832,0
+URTH.US,D,20150505,000000,65.2817,65.6971,64.5104,64.908,5419.6053762096,0
+URTH.US,D,20150506,000000,65.0042,65.135,64.563,64.6066,7046.5965304672,0
+URTH.US,D,20150507,000000,64.5977,64.9595,64.4391,64.8485,17247.316643925,0
+URTH.US,D,20150508,000000,65.8379,65.8954,65.4889,65.7338,4961.6673823888,0
+URTH.US,D,20150511,000000,65.8032,65.8379,65.5683,65.6198,1959.8535726736,0
+URTH.US,D,20150512,000000,65.5346,65.6287,65.1856,65.257,3726.0417382688,0
+URTH.US,D,20150513,000000,65.7239,65.8954,65.2123,65.6634,6344.559429808,0
+URTH.US,D,20150514,000000,65.8954,66.3683,65.8806,66.1472,9343.3472175376,0
+URTH.US,D,20150515,000000,65.602,66.4457,65.5613,66.3138,7458.1355205088,0
+URTH.US,D,20150518,000000,66.6935,67.0683,65.3323,65.7596,10152.303761688,0
+URTH.US,D,20150519,000000,66.9552,66.9552,66.9552,66.9552,374.2180522192,0
+URTH.US,D,20150520,000000,66.5299,66.5299,65.9658,66.4169,435029.99871581,0
+URTH.US,D,20150521,000000,66.1572,66.6618,66.1572,66.5983,12225.128821824,0
+URTH.US,D,20150522,000000,66.3584,66.6251,66.3584,66.4784,3805.7269838896,0
+URTH.US,D,20150526,000000,65.7427,65.8102,65.0299,65.5157,199600.44486616,0
+URTH.US,D,20150527,000000,66.2533,66.2533,65.8954,65.9916,5651.6003951056,0
+URTH.US,D,20150528,000000,65.9143,65.9579,65.3422,65.6198,25584.007214253,0
+URTH.US,D,20150529,000000,65.5514,65.5514,65.0894,65.1172,1616.9044143056,0
+URTH.US,D,20150601,000000,65.0042,65.4295,65.0042,65.4096,6611.858038536,0
+URTH.US,D,20150602,000000,65.2292,65.7755,65.0299,65.6377,29826.490038064,0
+URTH.US,D,20150603,000000,65.6803,66.0352,65.4007,65.5157,37136.350481278,0
+URTH.US,D,20150604,000000,65.5514,65.5514,64.8386,64.8634,415768.36010347,0
+URTH.US,D,20150605,000000,64.4222,64.795,64.3915,64.795,3344.7629680832,0
+URTH.US,D,20150608,000000,64.5362,64.5362,64.3617,64.3617,923.9453796032,0
+URTH.US,D,20150609,000000,64.3449,64.4589,64.1436,64.4311,6670.3611302576,0
+URTH.US,D,20150610,000000,65.2917,65.4661,65.2213,65.4096,15098.841034149,0
+URTH.US,D,20150611,000000,65.0726,65.6724,65.0726,65.479,4585.4319821792,0
+URTH.US,D,20150612,000000,64.7682,65.1172,64.7682,65.0299,7613.4713157696,0
+URTH.US,D,20150615,000000,64.216,64.6829,63.6677,64.674,4150.693490248,0
+URTH.US,D,20150616,000000,65.1945,65.1945,64.3131,64.8307,26181.142219411,0
+URTH.US,D,20150617,000000,64.8911,65.1578,64.5719,65.0389,5996.566901464,0
+URTH.US,D,20150618,000000,65.1261,65.7844,64.9001,64.9338,85113.929062966,0
+URTH.US,D,20150619,000000,65.5346,65.5346,64.8128,65.362,1383.9007214144,0
+URTH.US,D,20150622,000000,65.7427,66.0887,65.4394,65.4394,23642.309773493,0
+URTH.US,D,20150623,000000,65.593,65.8954,65.1856,65.5425,4703.4468396176,0
+URTH.US,D,20150624,000000,65.1767,65.7665,64.9873,64.9952,128362.84395516,0
+URTH.US,D,20150625,000000,65.6337,65.6337,64.8168,64.8951,316891.074376,0
+URTH.US,D,20150626,000000,65.1935,65.2728,64.8336,65.133,17096.015544645,0
+URTH.US,D,20150629,000000,63.9305,64.676,63.3783,63.3783,3649.3825146336,0
+URTH.US,D,20150630,000000,63.5785,64.0207,63.1849,63.3515,28720.983339325,0
+URTH.US,D,20150701,000000,64.4063,64.4063,63.8333,63.868,4102.2771384784,0
+URTH.US,D,20150702,000000,64.2368,64.2368,63.5884,64.0018,7408.710494744,0
+URTH.US,D,20150706,000000,62.6575,63.6757,62.6575,63.175,6265.8828581824,0
+URTH.US,D,20150707,000000,62.5177,63.3951,62.2461,63.3951,34645.93438713,0
+URTH.US,D,20150708,000000,62.2193,62.7904,61.673,61.673,379054.64402618,0
+URTH.US,D,20150709,000000,63.1661,63.2038,62.8875,62.8875,1481.7420989488,0
+URTH.US,D,20150710,000000,63.8948,64.0712,63.527,64.0613,22339.102971694,0
+URTH.US,D,20150713,000000,64.4579,65.4999,63.9731,64.1238,3305.4246822704,0
+URTH.US,D,20150714,000000,64.1585,64.7295,64.1585,64.676,10987.485829714,0
+URTH.US,D,20150715,000000,64.79,64.911,64.325,64.6849,11439.371779563,0
+URTH.US,D,20150716,000000,65.2292,65.4503,64.9843,65.1935,96642.064154107,0
+URTH.US,D,20150717,000000,65.6149,65.6149,64.9556,65.1757,4329.2287873984,0
+URTH.US,D,20150720,000000,65.2114,65.3432,64.7484,65.0091,510800.58056124,0
+URTH.US,D,20150721,000000,64.2725,65.1241,64.2725,64.8683,833558.10289333,0
+URTH.US,D,20150722,000000,64.5729,64.7018,64.3697,64.5263,128441.52052678,0
+URTH.US,D,20150723,000000,64.335,64.7989,64.212,64.7563,367429.6762315,0
+URTH.US,D,20150724,000000,64.8079,64.8079,63.4546,63.9562,120119.96006638,0
+URTH.US,D,20150727,000000,63.2385,63.8254,63.1849,63.3346,145194.58691306,0
+URTH.US,D,20150728,000000,63.9473,64.5451,63.3257,64.4678,533138.67485894,0
+URTH.US,D,20150729,000000,65.7398,65.7398,64.2279,64.7989,260642.36903368,0
+URTH.US,D,20150730,000000,64.7801,64.9298,63.9642,64.8882,36012.687650626,0
+URTH.US,D,20150731,000000,65.3145,65.3145,64.6076,65.018,8662.4922707776,0
+URTH.US,D,20150803,000000,65.1846,65.1846,64.2467,64.8079,42726.421762677,0
+URTH.US,D,20150804,000000,64.6076,64.904,64.2031,64.7563,183486.87779284,0
+URTH.US,D,20150805,000000,64.9397,65.2917,64.5164,65.0012,52425.83090052,0
+URTH.US,D,20150806,000000,64.9298,64.9298,64.2556,64.3102,10297.552816997,0
+URTH.US,D,20150807,000000,64.4579,64.4579,63.9562,64.4123,13448.650378002,0
+URTH.US,D,20150810,000000,64.0207,65.2728,64.0207,64.911,86158.915321994,0
+URTH.US,D,20150811,000000,64.6235,64.6235,63.8065,64.5451,5370.1803504448,0
+URTH.US,D,20150812,000000,63.6568,64.4391,63.1849,64.0118,26326.39127472,0
+URTH.US,D,20150813,000000,64.1862,64.3984,63.9146,63.9562,19827.504723646,0
+URTH.US,D,20150814,000000,63.641,64.3429,63.641,64.0207,6151.9026967248,0
+URTH.US,D,20150817,000000,63.7203,64.2209,63.7203,64.1773,10828.115338472,0
+URTH.US,D,20150818,000000,64.2467,64.5164,63.9562,64.2556,3874.3168155632,0
+URTH.US,D,20150819,000000,63.8065,64.1684,63.2385,63.5349,42395.576692251,0
+URTH.US,D,20150820,000000,62.9926,62.9926,62.0181,62.027,9458.3360529904,0
+URTH.US,D,20150821,000000,61.447,61.6919,60.1056,60.1572,46270.90218181,0
+URTH.US,D,20150824,000000,56.2967,59.5792,52.6543,57.8671,91656.188595834,0
+URTH.US,D,20150825,000000,58.7088,61.3776,58.0693,58.2468,373927.55410858,0
+URTH.US,D,20150826,000000,59.7795,60.0164,58.2468,59.7458,46614.860014173,0
+URTH.US,D,20150827,000000,61.7196,61.7196,60.07,61.2973,63480.897887912,0
+URTH.US,D,20150828,000000,61.0346,61.3161,60.5974,61.3161,12650.789247798,0
+URTH.US,D,20150831,000000,60.99,61.105,60.4576,60.7461,14017.542511294,0
+URTH.US,D,20150901,000000,60.1394,60.1394,58.7811,58.9368,79433.077122,0
+URTH.US,D,20150902,000000,60.0868,60.1146,58.8327,59.8677,14359.482995667,0
+URTH.US,D,20150903,000000,59.9986,60.5686,59.5524,59.7706,42624.545689162,0
+URTH.US,D,20150904,000000,58.7901,59.0092,57.7094,58.6919,62797.016919166,0
+URTH.US,D,20150908,000000,60.184,60.4735,59.2897,60.4735,17665.916351933,0
+URTH.US,D,20150909,000000,61.0098,61.0098,59.6674,59.6674,16980.018035197,0
+URTH.US,D,20150910,000000,59.4117,60.3317,59.4117,59.7884,35633.42622843,0
+URTH.US,D,20150911,000000,59.833,59.9817,59.5009,59.7458,3079.4817073456,0
+URTH.US,D,20150914,000000,59.5881,59.8142,59.492,59.6308,8776.4724322352,0
+URTH.US,D,20150915,000000,59.9272,60.5191,59.8856,60.2097,4102.2771384784,0
+URTH.US,D,20150916,000000,60.5974,60.8432,60.5974,60.8254,2850.5127104352,0
+URTH.US,D,20150917,000000,60.7629,62.027,60.6499,60.8353,4261.64762972,0
+URTH.US,D,20150918,000000,59.8677,60.4199,59.7963,59.8062,9458.3360529904,0
+URTH.US,D,20150921,000000,60.2444,60.4021,59.5445,59.7557,6839.8183614512,0
+URTH.US,D,20150922,000000,58.8049,58.9189,58.3945,58.7722,8548.51210932,0
+URTH.US,D,20150923,000000,59.1232,59.1232,58.5244,58.7901,7486.3783923744,0
+URTH.US,D,20150924,000000,58.3568,58.8773,57.8671,58.796,18709.893936965,0
+URTH.US,D,20150925,000000,59.3403,59.368,58.8595,59.2818,25186.589660144,0
+URTH.US,D,20150928,000000,58.4817,58.4817,57.2365,57.2455,12251.354345699,0
+URTH.US,D,20150929,000000,57.4626,57.5776,56.8221,57.0521,136077.18267045,0
+URTH.US,D,20150930,000000,57.5954,58.5858,57.5954,58.5858,53564.623841101,0
+URTH.US,D,20151001,000000,58.5947,58.6374,57.7451,58.6374,9914.2566988208,0
+URTH.US,D,20151002,000000,57.764,59.1152,57.764,59.1152,7977.6026280368,0
+URTH.US,D,20151005,000000,60.0164,60.7828,60.0164,60.7828,4919.3030745904,0
+URTH.US,D,20151006,000000,60.5002,60.8353,60.2018,60.6499,131177.04440176,0
+URTH.US,D,20151007,000000,60.877,61.1754,60.3694,61.1754,4785.1494332288,0
+URTH.US,D,20151008,000000,60.7391,61.4292,60.4477,61.2725,89125.425541877,0
+URTH.US,D,20151009,000000,61.3846,61.673,61.3846,61.4391,6381.8803676304,0
+URTH.US,D,20151012,000000,61.5005,61.5888,61.2458,61.4133,18000.796118339,0
+URTH.US,D,20151013,000000,60.99,61.5521,60.8254,60.8254,16068.176743536,0
+URTH.US,D,20151014,000000,60.9632,61.1327,60.6321,61.0276,11056.075661387,0
+URTH.US,D,20151015,000000,61.4133,62.027,61.3072,62.027,10486.174854099,0
+URTH.US,D,20151016,000000,62.027,62.027,62.027,62.027,112.9714874624,0
+URTH.US,D,20151019,000000,61.7454,61.9923,61.3439,61.911,14573.32188265,0
+URTH.US,D,20151020,000000,61.9744,62.142,61.5521,61.7801,8633.2407249168,0
+URTH.US,D,20151021,000000,62.1826,62.1826,61.4292,61.4292,7977.6026280368,0
+URTH.US,D,20151022,000000,62.2897,62.6506,61.8416,62.3531,34872.88603605,0
+URTH.US,D,20151023,000000,62.6506,63.1324,62.6506,62.7814,128670.48952369,0
+URTH.US,D,20151026,000000,62.8875,62.9748,62.4741,62.7279,57323.951821211,0
+URTH.US,D,20151027,000000,62.3155,62.6853,62.1588,62.6327,129922.25395174,0
+URTH.US,D,20151028,000000,62.6932,63.4546,62.3769,62.7904,6609.8406905456,0
+URTH.US,D,20151029,000000,62.9401,63.2623,62.5544,63.2464,2963.4841978976,0
+URTH.US,D,20151030,000000,62.8786,63.0461,62.6327,62.6674,3988.2969770208,0
+URTH.US,D,20151102,000000,62.8062,63.634,62.5009,63.1849,14003.421075362,0
+URTH.US,D,20151103,000000,63.175,63.6935,62.6674,63.3783,18006.84816231,0
+URTH.US,D,20151104,000000,63.7986,63.7986,63.0461,63.1324,4444.2176228512,0
+URTH.US,D,20151105,000000,63.4209,63.4645,62.8945,63.3693,5355.0502405168,0
+URTH.US,D,20151106,000000,62.8151,63.3882,62.5544,62.9837,7636.6708176592,0
+URTH.US,D,20151109,000000,62.6426,62.9123,62.2104,62.3244,16153.914033128,0
+URTH.US,D,20151110,000000,62.0785,62.4473,62.0785,62.4473,15158.352799866,0
+URTH.US,D,20151111,000000,62.7656,62.9024,62.3769,62.3769,14247.5201822,0
+URTH.US,D,20151112,000000,62.3948,62.3948,61.5957,61.6037,23476.88723828,0
+URTH.US,D,20151113,000000,61.4222,61.6314,61.0276,61.1843,10828.115338472,0
+URTH.US,D,20151116,000000,61.097,62.1053,60.9632,62.1053,80802.856407482,0
+URTH.US,D,20151117,000000,62.2372,62.3155,61.6314,62.1737,16186.191600974,0
+URTH.US,D,20151118,000000,62.2897,62.8945,61.8327,62.7557,6494.8518550928,0
+URTH.US,D,20151119,000000,62.7101,62.9311,62.4741,62.7814,49347.35786717,0
+URTH.US,D,20151120,000000,63.2117,63.2117,62.72,63.0273,11623.959120685,0
+URTH.US,D,20151123,000000,62.6575,62.9837,62.5177,62.6426,17096.015544645,0
+URTH.US,D,20151124,000000,62.2461,62.9222,62.2104,62.9222,26895.283408013,0
+URTH.US,D,20151125,000000,62.6506,62.9222,62.483,62.9024,23135.955427902,0
+URTH.US,D,20151127,000000,62.7279,63.1324,62.5445,62.7101,36355.636808994,0
+URTH.US,D,20151130,000000,62.7735,62.9311,62.5445,62.8449,11738.947956138,0
+URTH.US,D,20151201,000000,62.8151,63.2989,62.8062,63.2295,5771.6326005344,0
+URTH.US,D,20151202,000000,63.2196,63.4923,62.7467,62.9024,22234.200876194,0
+URTH.US,D,20151203,000000,62.7368,62.7368,62.0785,62.3056,106492.77439123,0
+URTH.US,D,20151204,000000,62.2808,63.2811,62.255,63.2385,18121.836997763,0
+URTH.US,D,20151207,000000,62.7101,62.7557,62.369,62.7557,15499.284610243,0
+URTH.US,D,20151208,000000,62.0448,62.2728,61.8416,62.1588,14629.807626381,0
+URTH.US,D,20151209,000000,61.9576,62.483,61.4738,61.799,47753.652954754,0
+URTH.US,D,20151210,000000,62.0706,62.1648,61.5333,61.8327,50717.137152651,0
+URTH.US,D,20151211,000000,61.1575,61.1912,60.64,60.6579,160693.8715233,0
+URTH.US,D,20151214,000000,61.105,61.105,60.0075,60.8353,26035.893164102,0
+URTH.US,D,20151215,000000,61.3776,61.5709,61.0693,61.3687,17778.887839395,0
+URTH.US,D,20151216,000000,61.8327,62.5088,61.5005,62.1053,64278.759018115,0
+URTH.US,D,20151217,000000,62.369,62.369,61.4292,61.4292,221438.23686224,0
+URTH.US,D,20151218,000000,60.9999,61.4639,60.5419,60.6232,263720.84206703,0
+URTH.US,D,20151221,000000,61.3409,61.3409,60.2038,60.8889,81393.939368669,0
+URTH.US,D,20151222,000000,61.0128,61.6046,60.8175,61.4807,73208.549897621,0
+URTH.US,D,20151223,000000,61.9705,62.4483,61.8654,62.4483,35623.339488478,0
+URTH.US,D,20151224,000000,63.175,63.175,62.0934,62.0934,13358.878392429,0
+URTH.US,D,20151228,000000,61.7395,62.2451,61.4807,62.1638,49532.953882286,0
+URTH.US,D,20151229,000000,62.4751,62.8409,62.0765,62.8023,53841.000515786,0
+URTH.US,D,20151230,000000,62.2887,62.5286,62.1043,62.1043,10427.671762378,0
+URTH.US,D,20151231,000000,62.0934,62.0934,61.5333,61.7395,8815.810718048,0
+URTH.US,D,20160104,000000,60.3356,60.8512,59.7785,60.8512,46640.076864053,0
+URTH.US,D,20160105,000000,60.5161,60.6529,60.0799,60.4249,163711.82411694,0
+URTH.US,D,20160106,000000,59.3423,59.8776,59.2739,59.724,32898.911027443,0
+URTH.US,D,20160107,000000,58.3667,59.1945,57.7927,57.7927,1215576.2311174,0
+URTH.US,D,20160108,000000,58.679,58.679,57.2762,57.4903,529333.95654905,0
+URTH.US,D,20160111,000000,58.0049,58.0049,56.9312,57.5786,42033.462727974,0
+URTH.US,D,20160112,000000,57.8889,57.9513,57.1483,57.9077,6587.6498626512,0
+URTH.US,D,20160113,000000,58.2468,58.2468,56.5852,56.6913,11357.669185952,0
+URTH.US,D,20160114,000000,56.9054,57.7987,56.9054,57.4546,4789.1841292096,0
+URTH.US,D,20160115,000000,55.4421,56.5227,55.3796,55.8317,31061.107008189,0
+URTH.US,D,20160119,000000,56.5673,56.6734,55.5383,56.1698,77782.886465853,0
+URTH.US,D,20160120,000000,54.989,55.6552,53.9451,55.4322,35469.012367213,0
+URTH.US,D,20160121,000000,55.1833,55.8892,54.7759,55.6176,10482.140158118,0
+URTH.US,D,20160122,000000,56.8003,57.0293,56.3591,56.9411,56638.053504475,0
+URTH.US,D,20160125,000000,56.7101,56.718,55.9745,56.0706,36078.251460314,0
+URTH.US,D,20160126,000000,56.3106,57.0898,56.1053,57.0729,39052.831072158,0
+URTH.US,D,20160127,000000,56.6813,57.188,56.2848,56.5931,23710.899605166,0
+URTH.US,D,20160128,000000,57.1711,57.1711,56.3552,56.833,7969.5332360752,0
+URTH.US,D,20160129,000000,57.0194,57.9692,57.0194,57.9692,65930.967022253,0
+URTH.US,D,20160201,000000,57.3912,58.2041,57.3496,58.0049,55707.047406906,0
+URTH.US,D,20160202,000000,57.0819,57.3842,56.6209,56.8073,47169.630711533,0
+URTH.US,D,20160203,000000,57.1463,57.3049,56.0221,57.2058,20754.476125235,0
+URTH.US,D,20160204,000000,56.9054,57.4814,56.6962,57.2673,195072.5073017,0
+URTH.US,D,20160205,000000,56.9223,57.0392,56.035,56.1866,52217.035383514,0
+URTH.US,D,20160208,000000,55.3073,55.3965,54.528,55.3608,32157.535640971,0
+URTH.US,D,20160209,000000,54.5816,55.3251,54.5538,54.8274,23959.033407986,0
+URTH.US,D,20160210,000000,55.5829,55.6007,54.8532,54.8909,36807.522758843,0
+URTH.US,D,20160211,000000,53.9857,54.5538,53.6853,54.3069,99753.823429299,0
+URTH.US,D,20160212,000000,54.8096,55.2716,54.2435,55.112,332966.31183751,0
+URTH.US,D,20160216,000000,55.911,56.372,55.7078,56.3552,153365.85494817,0
+URTH.US,D,20160217,000000,56.8876,57.4546,56.7735,57.2336,127714.26657624,0
+URTH.US,D,20160218,000000,57.7283,57.757,57.0194,57.2256,124600.48995306,0
+URTH.US,D,20160219,000000,56.7517,57.1086,56.6387,57.0472,16663.294400704,0
+URTH.US,D,20160222,000000,57.7481,57.9345,57.6152,57.6668,31466.593954259,0
+URTH.US,D,20160223,000000,57.5171,57.5171,56.9054,56.9054,3287.2685503568,0
+URTH.US,D,20160224,000000,56.6298,57.3208,56.1866,57.066,125763.49106953,0
+URTH.US,D,20160225,000000,57.4447,57.8462,57.1671,57.7749,11813.589831782,0
+URTH.US,D,20160226,000000,58.3578,58.3766,57.7283,57.7283,23232.788131442,0
+URTH.US,D,20160229,000000,57.9513,58.1447,57.6321,57.6321,48359.866025869,0
+URTH.US,D,20160301,000000,57.9077,58.9804,57.9077,58.9804,51103.459292813,0
+URTH.US,D,20160302,000000,58.9982,59.2461,58.6374,59.2461,22396.597389421,0
+URTH.US,D,20160303,000000,59.4325,59.7537,59.1489,59.5852,74992.89419513,0
+URTH.US,D,20160304,000000,59.9906,60.3188,59.8043,60.1423,19291.898832195,0
+URTH.US,D,20160307,000000,59.6922,60.2851,59.4325,59.9272,68500.059688027,0
+URTH.US,D,20160308,000000,59.8846,59.8846,59.1846,59.2461,22588.245448509,0
+URTH.US,D,20160309,000000,59.5941,59.7438,59.3908,59.7002,91831.697870998,0
+URTH.US,D,20160310,000000,59.946,60.2752,59.0974,59.4692,11829.728615706,0
+URTH.US,D,20160311,000000,60.2663,60.9245,60.2663,60.871,39322.147028877,0
+URTH.US,D,20160314,000000,60.7193,60.8611,60.416,60.64,51158.936362549,0
+URTH.US,D,20160315,000000,60.0531,60.4883,59.9906,60.4883,56238.618602376,0
+URTH.US,D,20160316,000000,59.9817,60.9414,59.9817,60.9245,7682.0611474432,0
+URTH.US,D,20160317,000000,60.9245,61.6046,60.5359,61.2854,23593.893421723,0
+URTH.US,D,20160318,000000,61.4807,61.5878,61.215,61.3132,49190.004723918,0
+URTH.US,D,20160321,000000,61.4996,61.5243,61.1456,61.3409,33097.619804498,0
+URTH.US,D,20160322,000000,61.0723,61.4906,60.8611,61.3925,28552.534782126,0
+URTH.US,D,20160323,000000,61.3042,61.3836,60.6222,60.6489,31453.481192322,0
+URTH.US,D,20160324,000000,60.2663,60.7828,60.2068,60.7391,142602.2947454,0
+URTH.US,D,20160328,000000,61.1179,61.3836,60.5329,60.9146,168639.19658349,0
+URTH.US,D,20160329,000000,60.5399,61.5243,60.5399,61.5085,83844.00850301,0
+URTH.US,D,20160330,000000,62.0587,62.0845,61.6602,61.8812,40445.80985953,0
+URTH.US,D,20160331,000000,61.6046,61.8991,61.3409,61.5333,27214.024390496,0
+URTH.US,D,20160401,000000,61.3409,61.6046,60.6489,61.3836,61823.646513798,0
+URTH.US,D,20160404,000000,61.3836,61.6671,61.2249,61.2249,52622.522329584,0
+URTH.US,D,20160405,000000,60.6311,60.7193,60.3555,60.3832,102632.5790116,0
+URTH.US,D,20160406,000000,60.7104,61.3132,60.4982,61.2844,12071.810374554,0
+URTH.US,D,20160407,000000,60.755,60.76,60.3456,60.4338,36272.925541387,0
+URTH.US,D,20160408,000000,61.2854,61.4381,60.9573,61.1625,235978.27250304,0
+URTH.US,D,20160411,000000,61.5333,61.5333,60.8968,60.8968,90783.685589986,0
+URTH.US,D,20160412,000000,61.0822,61.8257,61.0723,61.5799,19616.69185865,0
+URTH.US,D,20160413,000000,62.1638,62.598,62.1638,62.5098,25467.00103081,0
+URTH.US,D,20160414,000000,62.6169,62.6615,62.5286,62.5465,7031.4664205392,0
+URTH.US,D,20160415,000000,62.5812,62.6258,62.3432,62.3531,53682.638698539,0
+URTH.US,D,20160418,000000,62.0498,62.8835,62.0409,62.7517,19702.429148242,0
+URTH.US,D,20160419,000000,63.4586,63.6023,63.2127,63.407,18664.503607181,0
+URTH.US,D,20160420,000000,63.5914,63.753,63.3911,63.5736,11519.057025184,0
+URTH.US,D,20160421,000000,63.3436,63.7252,63.0521,63.0699,44478.488492339,0
+URTH.US,D,20160422,000000,63.0699,63.3525,62.8726,63.3267,68751.219512832,0
+URTH.US,D,20160425,000000,63.0699,63.1145,62.7854,62.9341,10456.923308238,0
+URTH.US,D,20160426,000000,63.6023,63.6023,63.0005,63.062,24907.186963474,0
+URTH.US,D,20160427,000000,62.9906,63.5389,62.8905,63.2206,54097.203710566,0
+URTH.US,D,20160428,000000,62.9906,63.3009,62.5564,62.5901,16257.807454634,0
+URTH.US,D,20160429,000000,62.5366,62.5366,61.9784,62.3333,25464.983682819,0
+URTH.US,D,20160502,000000,62.8498,63.0253,62.4027,63.0164,45245.080728691,0
+URTH.US,D,20160503,000000,62.3601,62.3948,62.0052,62.1638,21352.619804389,0
+URTH.US,D,20160504,000000,61.8654,61.8654,61.3578,61.4381,8855.1490038608,0
+URTH.US,D,20160505,000000,61.7662,61.7662,61.216,61.4996,13688.714788859,0
+URTH.US,D,20160506,000000,61.2785,61.6661,61.2348,61.4381,18905.576692034,0
+URTH.US,D,20160509,000000,61.5174,61.7395,61.4996,61.7395,8136.9731192784,0
+URTH.US,D,20160510,000000,62.2084,62.4136,62.1519,62.4136,10255.188509198,0
+URTH.US,D,20160511,000000,62.5812,62.5812,62.0498,62.0765,94491.571196341,0
+URTH.US,D,20160512,000000,62.1222,62.1222,61.6413,61.9784,24145.638097098,0
+URTH.US,D,20160513,000000,61.7563,61.9526,61.2071,61.2428,21506.946925654,0
+URTH.US,D,20160516,000000,61.6146,62.2084,61.6146,62.2084,51598.718224456,0
+URTH.US,D,20160517,000000,61.9526,61.9784,61.2428,61.3925,10475.079440152,0
+URTH.US,D,20160518,000000,61.2606,62.1023,61.2606,61.5174,73357.83364891,0
+URTH.US,D,20160519,000000,61.0217,61.3409,60.7986,61.2695,18999.383373587,0
+URTH.US,D,20160520,000000,61.7216,61.7742,61.562,61.6146,8134.955771288,0
+URTH.US,D,20160523,000000,61.4212,61.6661,61.3489,61.5799,98421.36508164,0
+URTH.US,D,20160524,000000,61.8356,62.3244,61.8356,62.2719,6156.9460667008,0
+URTH.US,D,20160525,000000,62.6258,62.9639,62.6258,62.8746,43679.618688141,0
+URTH.US,D,20160526,000000,62.8746,62.8925,62.7319,62.7319,15634.4469256,0
+URTH.US,D,20160527,000000,62.7517,62.9678,62.7517,62.831,7432.9186706288,0
+URTH.US,D,20160531,000000,63.4784,63.4784,62.6714,62.6962,58068.353229669,0
+URTH.US,D,20160601,000000,62.6962,62.947,62.6258,62.7943,13796.642906346,0
+URTH.US,D,20160602,000000,62.7319,62.8746,62.5851,62.8578,10587.042253619,0
+URTH.US,D,20160603,000000,62.8023,63.1225,62.6456,62.9817,30990.499828525,0
+URTH.US,D,20160606,000000,63.1572,63.5646,63.1572,63.3009,3716.963672312,0
+URTH.US,D,20160607,000000,63.4586,63.8898,63.4586,63.5835,16001.604259853,0
+URTH.US,D,20160608,000000,63.9562,63.9562,63.7342,63.8938,22587.236774514,0
+URTH.US,D,20160609,000000,63.1939,63.5002,63.1483,63.3525,33033.064668805,0
+URTH.US,D,20160610,000000,62.5465,62.7418,62.0934,62.2629,10425.654414387,0
+URTH.US,D,20160613,000000,61.8733,62.2173,61.7127,61.8654,3580.79268296,0
+URTH.US,D,20160614,000000,61.4381,61.4381,60.9325,61.3756,21145.841635373,0
+URTH.US,D,20160615,000000,61.8148,61.8148,61.3836,61.5333,10415.567674435,0
+URTH.US,D,20160616,000000,60.9483,61.6225,60.525,61.6225,21204.344727094,0
+URTH.US,D,20160617,000000,61.7395,62.0052,61.3836,61.7742,36264.856149426,0
+URTH.US,D,20160620,000000,62.8578,63.0352,62.485,62.6714,70538.589832326,0
+URTH.US,D,20160621,000000,62.7418,62.9292,62.6079,62.8746,17056.677258832,0
+URTH.US,D,20160622,000000,62.8003,62.9827,62.6585,62.7844,7327.0079011328,0
+URTH.US,D,20160623,000000,63.6717,64.1377,63.4288,64.1377,19471.442803341,0
+URTH.US,D,20160624,000000,59.8568,61.7077,59.7983,60.5577,71562.393937454,0
+URTH.US,D,20160627,000000,59.9113,60.2712,58.8525,59.2035,63582.773961427,0
+URTH.US,D,20160628,000000,60.2534,60.7471,59.8846,60.3614,47770.800412672,0
+URTH.US,D,20160629,000000,61.2586,61.6889,61.1436,61.6889,30228.950962149,0
+URTH.US,D,20160630,000000,61.7781,62.3799,61.6889,62.2907,67093.968138718,0
+URTH.US,D,20160701,000000,62.4791,62.83,62.2907,62.3978,47533.7620238,0
+URTH.US,D,20160705,000000,62.1479,62.2282,61.5541,61.679,43739.130453858,0
+URTH.US,D,20160706,000000,61.4559,61.912,61.1625,61.8059,151170.98033462,0
+URTH.US,D,20160707,000000,62.1112,62.2183,61.5818,61.6621,28179.325403902,0
+URTH.US,D,20160708,000000,62.2907,62.6585,62.2907,62.6129,9075.0399348144,0
+URTH.US,D,20160711,000000,63.0719,63.3773,63.0005,63.0541,10573.929491682,0
+URTH.US,D,20160712,000000,63.7798,63.9681,63.5825,63.7718,9980.829182504,0
+URTH.US,D,20160713,000000,64.105,64.105,63.5825,63.87,9349.3992615088,0
+URTH.US,D,20160714,000000,64.2666,64.3548,64.0851,64.1377,6799.4714016432,0
+URTH.US,D,20160715,000000,64.1228,64.2269,63.8165,63.9513,8758.3163003216,0
+URTH.US,D,20160718,000000,63.9166,64.1952,63.87,64.095,8199.5109069808,0
+URTH.US,D,20160719,000000,63.9255,64.0157,63.6638,64.0058,52623.531003579,0
+URTH.US,D,20160720,000000,64.2933,64.3736,63.9681,64.1952,21355.645826374,0
+URTH.US,D,20160721,000000,64.2933,64.4093,64.0157,64.1377,8526.3212814256,0
+URTH.US,D,20160722,000000,64.2209,64.2933,64.1416,64.2933,3445.6303676032,0
+URTH.US,D,20160725,000000,64.2884,64.2884,63.8432,64.2279,7611.4539677792,0
+URTH.US,D,20160726,000000,64.3191,64.4262,64.1307,64.3459,20100.855376346,0
+URTH.US,D,20160727,000000,64.5987,64.5987,63.6905,64.1664,39482.526194114,0
+URTH.US,D,20160728,000000,64.1763,64.4708,64.0157,64.444,8446.6360358048,0
+URTH.US,D,20160729,000000,64.4956,64.8564,64.3637,64.8118,10908.809258088,0
+URTH.US,D,20160801,000000,64.678,64.7236,64.2943,64.5233,7864.6311405744,0
+URTH.US,D,20160802,000000,64.6502,64.6502,63.8165,64.2467,35201.713758485,0
+URTH.US,D,20160803,000000,63.9543,64.1307,63.8968,64.0851,28998.368688005,0
+URTH.US,D,20160804,000000,64.2031,64.3736,64.2031,64.2477,9230.3757300752,0
+URTH.US,D,20160805,000000,64.4638,64.8485,64.4638,64.7048,27248.319306333,0
+URTH.US,D,20160808,000000,64.9744,64.9744,64.671,64.8307,5622.3488492448,0
+URTH.US,D,20160809,000000,64.9516,65.2342,64.9467,65.136,30541.639900661,0
+URTH.US,D,20160810,000000,65.4225,65.4225,64.9744,64.9744,60601.133631616,0
+URTH.US,D,20160811,000000,65.2986,65.5772,65.2758,65.4939,30737.32265573,0
+URTH.US,D,20160812,000000,65.3323,65.5494,65.2441,65.4612,60456.893250302,0
+URTH.US,D,20160815,000000,65.71,65.7566,65.5118,65.6387,14469.428461144,0
+URTH.US,D,20160816,000000,65.5871,65.5871,65.3234,65.4513,13529.344297618,0
+URTH.US,D,20160817,000000,65.2649,65.6387,65.0369,65.4275,17023.39101699,0
+URTH.US,D,20160818,000000,65.5118,65.6922,65.3135,65.6922,50027.204139934,0
+URTH.US,D,20160819,000000,65.3234,65.4612,65.3135,65.4612,5111.9598076736,0
+URTH.US,D,20160822,000000,65.1707,65.4324,65.1707,65.3422,13798.660254336,0
+URTH.US,D,20160823,000000,65.6922,65.8806,65.6456,65.6753,13805.720972302,0
+URTH.US,D,20160824,000000,65.6188,65.6387,65.2788,65.3868,21630.005153069,0
+URTH.US,D,20160825,000000,65.1886,65.4027,65.0448,65.0815,25170.450876221,0
+URTH.US,D,20160826,000000,65.1886,65.1886,64.6502,64.9467,12862.61078679,0
+URTH.US,D,20160829,000000,65.0101,65.2887,64.9913,65.2887,4237.4394538352,0
+URTH.US,D,20160830,000000,65.2788,65.2887,65.0299,65.1449,11581.594812886,0
+URTH.US,D,20160831,000000,65.0626,65.1261,64.7226,65.0289,14954.600652835,0
+URTH.US,D,20160901,000000,65.0101,65.2163,64.8039,65.1985,12100.053246419,0
+URTH.US,D,20160902,000000,65.5593,65.6922,65.5593,65.5841,3920.7158193424,0
+URTH.US,D,20160906,000000,65.6753,65.9351,65.6753,65.9351,8876.33115776,0
+URTH.US,D,20160907,000000,65.9618,66.1145,65.8806,65.9876,675856.96711378,0
+URTH.US,D,20160908,000000,66.9582,66.9582,65.7566,65.8538,37300.764342496,0
+URTH.US,D,20160909,000000,65.1449,65.2788,64.2566,64.2566,14815.403641498,0
+URTH.US,D,20160912,000000,64.3588,65.1836,64.3588,65.0289,6621.944778488,0
+URTH.US,D,20160913,000000,64.444,64.562,63.5726,63.8165,907709.76297646,0
+URTH.US,D,20160914,000000,64.0623,64.1862,63.7986,63.7986,1463.5859670352,0
+URTH.US,D,20160915,000000,63.8621,64.4262,63.8621,64.1952,14978.80882872,0
+URTH.US,D,20160916,000000,63.7084,64.0673,63.7084,63.9959,51984.031690622,0
+URTH.US,D,20160919,000000,64.4093,64.4172,63.9374,64.0851,13091.579783701,0
+URTH.US,D,20160920,000000,64.3022,64.4093,63.9067,63.9067,177711.21049632,0
+URTH.US,D,20160921,000000,64.678,65.0716,64.3588,65.0716,4276.777739648,0
+URTH.US,D,20160922,000000,65.6833,65.7378,65.4681,65.4761,10813.993902539,0
+URTH.US,D,20160923,000000,65.1618,65.3323,65.0369,65.0537,48097.610787117,0
+URTH.US,D,20160926,000000,64.5719,64.6869,64.4391,64.4539,16067.168069541,0
+URTH.US,D,20160927,000000,64.4995,64.8644,64.4539,64.8217,7580.185073928,0
+URTH.US,D,20160928,000000,64.9913,65.2441,64.7424,65.2441,10940.078151939,0
+URTH.US,D,20160929,000000,65.2342,65.2589,64.5818,64.6701,14671.163260184,0
+URTH.US,D,20160930,000000,64.6958,65.2788,64.6958,65.2163,20832.144022866,0
+URTH.US,D,20161003,000000,64.9467,64.9833,64.795,64.909,10314.700274915,0
+URTH.US,D,20161004,000000,65.1449,65.1449,64.6235,64.8564,30727.235915778,0
+URTH.US,D,20161005,000000,65.1182,65.2074,64.9546,65.1271,14704.449502026,0
+URTH.US,D,20161006,000000,64.8217,64.9387,64.795,64.8307,6979.0153727888,0
+URTH.US,D,20161007,000000,64.8564,64.8564,64.3637,64.6165,32146.440227024,0
+URTH.US,D,20161010,000000,64.9189,65.1182,64.8921,65.0012,16749.031690296,0
+URTH.US,D,20161011,000000,64.5342,64.5342,63.8878,64.1307,24751.851168213,0
+URTH.US,D,20161012,000000,63.9414,64.1565,63.8621,64.0851,23081.487032162,0
+URTH.US,D,20161013,000000,63.2771,63.9414,63.2523,63.9067,14683.267348126,0
+URTH.US,D,20161014,000000,64.1952,64.2656,63.8432,63.8432,6244.7007042832,0
+URTH.US,D,20161017,000000,63.8789,63.9622,63.6816,63.7352,14764.969941738,0
+URTH.US,D,20161018,000000,64.4024,64.4024,64.0762,64.2933,46904.349450795,0
+URTH.US,D,20161019,000000,64.4539,64.5243,64.3835,64.4539,24262.644280541,0
+URTH.US,D,20161020,000000,64.4172,64.5085,64.1664,64.4262,29658.041480866,0
+URTH.US,D,20161021,000000,63.987,64.3122,63.987,64.3122,86552.298180122,0
+URTH.US,D,20161024,000000,64.5432,64.5769,64.3736,64.4738,8167.2333391344,0
+URTH.US,D,20161025,000000,64.4262,64.4262,64.2209,64.4172,107821.19804291,0
+URTH.US,D,20161026,000000,64.1307,64.4024,63.9592,64.1664,54338.276795419,0
+URTH.US,D,20161027,000000,64.4539,64.4539,63.9592,64.0405,10551.738663787,0
+URTH.US,D,20161028,000000,64.0405,64.1952,63.7986,64.0247,42410.706802179,0
+URTH.US,D,20161031,000000,64.0316,64.0584,63.7629,63.9166,35734.29362795,0
+URTH.US,D,20161101,000000,63.9067,63.9067,63.1255,63.5636,26723.808828829,0
+URTH.US,D,20161102,000000,63.2861,63.5448,62.9192,63.1175,30088.745276816,0
+URTH.US,D,20161103,000000,63.0362,63.2424,62.7755,62.8102,22071.804362966,0
+URTH.US,D,20161104,000000,62.604,62.9192,62.5336,62.604,24319.130024272,0
+URTH.US,D,20161107,000000,63.6291,63.9325,63.4209,63.9325,61731.857180235,0
+URTH.US,D,20161108,000000,63.9067,64.1763,63.528,64.0256,32043.555479514,0
+URTH.US,D,20161109,000000,63.52,64.5432,63.52,64.3459,107243.22784366,0
+URTH.US,D,20161110,000000,64.6076,64.6235,63.8065,64.3548,52221.070079494,0
+URTH.US,D,20161111,000000,64.2209,64.2209,63.7748,64.1149,8778.4897802256,0
+URTH.US,D,20161114,000000,64.0058,64.0316,63.7927,64.0316,11469.631999419,0
+URTH.US,D,20161115,000000,63.9662,64.4351,63.9662,64.3171,11272.940570355,0
+URTH.US,D,20161116,000000,64.105,64.2209,63.8968,64.0673,20550.723978205,0
+URTH.US,D,20161117,000000,64.2834,64.5154,64.2566,64.5154,37968.506527318,0
+URTH.US,D,20161118,000000,64.2745,64.328,64.0405,64.212,19790.183785824,0
+URTH.US,D,20161121,000000,64.5818,64.7137,64.3835,64.7137,12247.319649718,0
+URTH.US,D,20161122,000000,65.2441,65.2441,64.562,64.7236,17678.020439875,0
+URTH.US,D,20161123,000000,64.4995,64.795,64.4866,64.6958,24290.887152406,0
+URTH.US,D,20161125,000000,65.019,65.019,64.8307,64.907,11198.29869471,0
+URTH.US,D,20161128,000000,64.9288,64.9645,64.7137,64.7593,31021.768722376,0
+URTH.US,D,20161129,000000,64.8485,65.1092,64.7276,65.0626,18880.359842154,0
+URTH.US,D,20161130,000000,65.1182,65.1449,64.8921,64.902,24059.900807506,0
+URTH.US,D,20161201,000000,64.7751,64.9546,64.562,64.6958,37121.22037135,0
+URTH.US,D,20161202,000000,64.909,64.909,64.5987,64.8039,61639.059172677,0
+URTH.US,D,20161205,000000,65.1092,65.2441,64.9833,65.0458,111290.0279124,0
+URTH.US,D,20161206,000000,65.1271,65.4126,65.019,65.3789,10738.343352899,0
+URTH.US,D,20161207,000000,65.6297,66.3118,65.6297,66.3118,57511.565184318,0
+URTH.US,D,20161208,000000,66.4,66.6261,66.169,66.4476,16376.830986067,0
+URTH.US,D,20161209,000000,66.526,66.6687,66.2404,66.5973,7437.9620406048,0
+URTH.US,D,20161212,000000,66.7064,66.7847,66.4556,66.5626,71386.88466229,0
+URTH.US,D,20161213,000000,67.101,67.216,66.986,67.1267,16096.419615402,0
+URTH.US,D,20161214,000000,66.9671,67.6938,66.3029,66.4476,37150.471917211,0
+URTH.US,D,20161215,000000,66.4,66.6687,66.3306,66.6072,28203.533579787,0
+URTH.US,D,20161216,000000,66.635,66.6776,66.3118,66.3574,77236.185160454,0
+URTH.US,D,20161219,000000,66.7064,66.7064,66.4813,66.5537,11293.114050259,0
+URTH.US,D,20161220,000000,66.7877,66.8214,66.6271,66.8214,18609.026537445,0
+URTH.US,D,20161221,000000,66.6747,66.7956,66.631,66.6667,20770.614909158,0
+URTH.US,D,20161222,000000,66.4417,66.5676,66.3991,66.4585,22220.079440261,0
+URTH.US,D,20161223,000000,66.5398,66.749,66.4635,66.7133,31491.810804139,0
+URTH.US,D,20161227,000000,66.7034,66.8194,66.631,66.6667,115579.91841399,0
+URTH.US,D,20161228,000000,66.64,66.64,66.2345,66.3237,910757.97578996,0
+URTH.US,D,20161229,000000,66.4774,66.4873,66.2375,66.4685,16660.268378718,0
+URTH.US,D,20161230,000000,66.749,66.749,66.1056,66.2513,25808.941515182,0
+URTH.US,D,20170103,000000,66.8779,66.8779,66.523,66.869,69660.034782507,0
+URTH.US,D,20170104,000000,67.1575,67.446,67.102,67.439,25068.574802706,0
+URTH.US,D,20170105,000000,67.4747,67.6641,67.4063,67.6641,17050.625214861,0
+URTH.US,D,20170106,000000,67.5927,67.8643,67.4192,67.7999,135868.38715344,0
+URTH.US,D,20170109,000000,67.4549,67.6205,67.4192,67.4638,8175.302731096,0
+URTH.US,D,20170110,000000,67.7999,67.7999,67.5104,67.5649,21678.421504838,0
+URTH.US,D,20170111,000000,67.5362,67.6115,67.4014,67.6115,18834.96951237,0
+URTH.US,D,20170112,000000,67.6274,67.7821,67.3012,67.7474,67207.948300176,0
+URTH.US,D,20170113,000000,67.7206,67.9645,67.7206,67.9367,29247.511164819,0
+URTH.US,D,20170117,000000,67.9922,67.9922,67.5104,67.7474,26027.823772141,0
+URTH.US,D,20170118,000000,67.5749,67.7553,67.4549,67.5749,17871.685846954,0
+URTH.US,D,20170119,000000,67.4926,67.5362,67.2189,67.5104,32961.448815146,0
+URTH.US,D,20170120,000000,67.6918,67.792,67.5193,67.6641,14235.416094258,0
+URTH.US,D,20170123,000000,67.6205,67.7107,67.4043,67.6819,27107.104947005,0
+URTH.US,D,20170124,000000,67.6363,68.1459,67.6363,68.0805,54194.036414106,0
+URTH.US,D,20170125,000000,68.48,68.6902,68.3164,68.599,39650.974751312,0
+URTH.US,D,20170126,000000,68.7338,68.7338,68.4513,68.5524,10535.599879864,0
+URTH.US,D,20170127,000000,68.6991,68.6991,68.362,68.4969,19245.499828416,0
+URTH.US,D,20170130,000000,68.2282,68.2282,67.6918,68.0557,30566.856750541,0
+URTH.US,D,20170131,000000,67.9367,68.0904,67.789,68.0904,12079.879766515,0
+URTH.US,D,20170201,000000,68.3977,68.4076,67.9456,68.2094,15754.479131029,0
+URTH.US,D,20170202,000000,68.0002,68.248,68.0002,68.2282,15971.344039997,0
+URTH.US,D,20170203,000000,68.4344,68.6803,68.4344,68.5256,8446.6360358048,0
+URTH.US,D,20170206,000000,68.4513,68.4513,68.1806,68.371,16593.695895035,0
+URTH.US,D,20170207,000000,68.4265,68.4265,68.2817,68.3432,3631.22638272,0
+URTH.US,D,20170208,000000,68.3045,68.4612,68.3045,68.4612,10966.303675814,0
+URTH.US,D,20170209,000000,68.6257,68.8171,68.5791,68.715,42895.87899387,0
+URTH.US,D,20170210,000000,68.826,69.0064,68.825,68.8875,26984.04671959,0
+URTH.US,D,20170213,000000,69.0788,69.3683,69.0788,69.2245,48326.579784027,0
+URTH.US,D,20170214,000000,69.3514,69.4704,68.9519,69.4704,33351.805651288,0
+URTH.US,D,20170215,000000,69.2067,69.7222,69.2067,69.6052,55199.68438732,0
+URTH.US,D,20170216,000000,69.6132,69.7728,69.4972,69.7034,9967.7164205664,0
+URTH.US,D,20170217,000000,69.5854,69.7956,69.4962,69.7034,65973.331330051,0
+URTH.US,D,20170221,000000,69.7321,70.1079,69.7321,69.985,7968.52456208,0
+URTH.US,D,20170222,000000,70.1773,70.1773,69.8769,70.0484,34595.50068737,0
+URTH.US,D,20170223,000000,70.2764,70.2764,69.9403,70.0107,6509.9819650208,0
+URTH.US,D,20170224,000000,69.6945,69.9929,69.6608,69.985,14709.492872002,0
+URTH.US,D,20170227,000000,69.8045,70.0583,69.8045,70.0296,9583.4116283952,0
+URTH.US,D,20170228,000000,69.985,70.0206,69.6945,69.8769,17774.853143414,0
+URTH.US,D,20170301,000000,70.2477,70.781,70.2477,70.6194,130665.6466862,0
+URTH.US,D,20170302,000000,70.5937,70.5937,70.1674,70.1674,12527.731020384,0
+URTH.US,D,20170303,000000,70.2665,70.4003,70.1376,70.4003,5828.1183442656,0
+URTH.US,D,20170306,000000,70.1941,70.1941,69.8947,70.1773,9922.3260907824,0
+URTH.US,D,20170307,000000,70.0395,70.1138,69.8124,69.9483,11005.641961627,0
+URTH.US,D,20170308,000000,70.0107,70.0583,69.6409,69.7321,9013.5108211072,0
+URTH.US,D,20170309,000000,69.8581,70.1575,69.7321,69.8124,5845.265802184,0
+URTH.US,D,20170310,000000,70.33,70.33,69.8858,70.212,7343.146685056,0
+URTH.US,D,20170313,000000,70.3488,70.5005,70.1941,70.5005,69157.715132898,0
+URTH.US,D,20170314,000000,70.1188,70.1188,69.8947,69.9403,14765.978615733,0
+URTH.US,D,20170315,000000,70.1287,70.7107,70.1287,70.7107,20962.262968246,0
+URTH.US,D,20170316,000000,71.0279,71.0745,70.8197,70.9823,319706.28349661,0
+URTH.US,D,20170317,000000,71.0914,71.1013,70.8197,70.8197,11486.779457338,0
+URTH.US,D,20170320,000000,70.791,70.9189,70.5154,70.7394,186443.30127277,0
+URTH.US,D,20170321,000000,70.9278,71.137,69.977,69.977,154643.84490009,0
+URTH.US,D,20170322,000000,70.0206,70.3666,69.9403,70.3666,15505.336654214,0
+URTH.US,D,20170323,000000,70.094,70.4678,70.094,70.1575,10951.173565886,0
+URTH.US,D,20170324,000000,70.4202,70.4578,70.1773,70.2566,9013.5108211072,0
+URTH.US,D,20170327,000000,69.7777,70.3746,69.7599,70.2011,15892.667468371,0
+URTH.US,D,20170328,000000,70.1376,70.8009,70.1376,70.7642,23251.95293735,0
+URTH.US,D,20170329,000000,70.5937,72.0074,70.5659,70.7017,18403.257042424,0
+URTH.US,D,20170330,000000,70.7642,70.9882,70.6383,70.8485,11237.636980523,0
+URTH.US,D,20170331,000000,70.7206,70.8187,70.5937,70.5937,45422.607351846,0
+URTH.US,D,20170403,000000,70.6651,70.7394,70.1525,70.5659,21472.652009818,0
+URTH.US,D,20170404,000000,70.3666,70.6244,70.2853,70.4578,234217.12770743,0
+URTH.US,D,20170405,000000,70.7573,70.9189,70.3389,70.3389,36387.91437684,0
+URTH.US,D,20170406,000000,70.3934,70.4678,70.2764,70.3746,17107.110958592,0
+URTH.US,D,20170407,000000,70.3666,70.5738,70.3488,70.4003,14201.121178421,0
+URTH.US,D,20170410,000000,70.4301,70.6185,70.3528,70.4202,5976.39342156,0
+URTH.US,D,20170411,000000,70.3746,70.5471,70.1029,70.5471,19939.467537114,0
+URTH.US,D,20170412,000000,70.439,70.4965,70.212,70.3389,19343.34120595,0
+URTH.US,D,20170413,000000,70.1287,70.2576,69.7599,69.7867,42418.776194141,0
+URTH.US,D,20170417,000000,69.9403,70.3488,69.9403,70.3012,10181.555307549,0
+URTH.US,D,20170418,000000,70.094,70.1674,69.8769,70.0395,10633.441257398,0
+URTH.US,D,20170419,000000,70.2853,70.321,69.9027,69.977,19373.601425806,0
+URTH.US,D,20170420,000000,70.2943,70.5798,70.2576,70.4003,111585.569393,0
+URTH.US,D,20170421,000000,70.3845,70.4489,70.3111,70.3319,4638.8917039248,0
+URTH.US,D,20170424,000000,71.3184,71.5672,71.3184,71.5097,49683.246307571,0
+URTH.US,D,20170425,000000,71.7804,72.052,71.7804,71.9529,67400.605033259,0
+URTH.US,D,20170426,000000,71.8795,72.1155,71.8349,71.8438,18526.315269838,0
+URTH.US,D,20170427,000000,71.9162,71.9162,71.7189,71.7903,38641.292082117,0
+URTH.US,D,20170428,000000,71.9073,71.9529,71.6902,71.7804,15733.29697713,0
+URTH.US,D,20170501,000000,71.9975,72.1065,71.826,71.9975,35588.035898646,0
+URTH.US,D,20170502,000000,71.9449,72.0421,71.8795,72.0342,14687.302044107,0
+URTH.US,D,20170503,000000,71.935,71.9707,71.7467,71.9707,8697.7958606096,0
+URTH.US,D,20170504,000000,72.0976,72.2057,71.9073,72.2057,21971.945637442,0
+URTH.US,D,20170505,000000,72.3346,72.6231,72.2255,72.5953,29465.384747782,0
+URTH.US,D,20170508,000000,72.5418,72.5418,72.4149,72.4694,234314.96908496,0
+URTH.US,D,20170509,000000,72.5418,72.5497,72.2969,72.4347,6888.2347132208,0
+URTH.US,D,20170510,000000,72.3445,72.5329,72.3247,72.4694,14818.429663483,0
+URTH.US,D,20170511,000000,72.2434,72.396,71.9806,72.3147,97247.268551227,0
+URTH.US,D,20170512,000000,72.3346,72.4416,72.2731,72.3693,10080.687908029,0
+URTH.US,D,20170515,000000,72.7797,72.8422,72.7321,72.8422,18952.984369808,0
+URTH.US,D,20170516,000000,73.0761,73.2467,72.8422,73.0236,12453.089144739,0
+URTH.US,D,20170517,000000,72.5061,72.5418,71.8537,71.8617,93072.366885094,0
+URTH.US,D,20170518,000000,71.7804,72.2434,71.6346,71.9896,35585.009876661,0
+URTH.US,D,20170519,000000,72.514,72.7896,72.5021,72.6042,25840.210409034,0
+URTH.US,D,20170522,000000,72.7876,73.1039,72.7876,73.1039,139982.76837986,0
+URTH.US,D,20170523,000000,73.1138,73.2308,72.9235,72.9691,96383.843611336,0
+URTH.US,D,20170524,000000,73.0761,73.2933,72.9542,73.2933,27427.863277478,0
+URTH.US,D,20170525,000000,73.322,73.4489,73.2695,73.322,11272.940570355,0
+URTH.US,D,20170526,000000,73.1961,73.322,73.1862,73.322,31337.483682874,0
+URTH.US,D,20170530,000000,73.2308,73.4301,73.1495,73.4301,48904.549983277,0
+URTH.US,D,20170531,000000,73.4836,73.4836,73.1237,73.2843,25538.616884469,0
+URTH.US,D,20170601,000000,73.2933,73.8474,73.2933,73.8474,41554.342580254,0
+URTH.US,D,20170602,000000,73.9109,74.2361,73.8653,74.2103,29505.73170759,0
+URTH.US,D,20170605,000000,74.1102,74.1102,73.9109,73.9743,18251.955943144,0
+URTH.US,D,20170606,000000,73.7473,73.9198,73.7473,73.8207,10613.267777494,0
+URTH.US,D,20170607,000000,74.011,74.019,73.5748,73.8564,33274.137753658,0
+URTH.US,D,20170608,000000,73.8474,73.9109,73.6749,73.8921,20315.702937323,0
+URTH.US,D,20170609,000000,73.8474,74.0011,73.4301,73.7662,26744.990982728,0
+URTH.US,D,20170612,000000,73.6383,73.6383,73.3488,73.6283,43136.952078723,0
+URTH.US,D,20170613,000000,73.8742,74.0844,73.8207,74.0368,25734.299639538,0
+URTH.US,D,20170614,000000,74.2737,74.2737,73.8207,73.8474,21762.14144644,0
+URTH.US,D,20170615,000000,73.2566,73.6115,73.1763,73.4489,13285.245190779,0
+URTH.US,D,20170616,000000,73.666,73.8653,73.4836,73.8653,55908.782205946,0
+URTH.US,D,20170619,000000,74.0011,74.3362,74.0011,74.3273,13996.360357395,0
+URTH.US,D,20170620,000000,74.1845,74.1845,73.5689,73.6799,795727.78470335,0
+URTH.US,D,20170621,000000,73.6065,73.7434,73.5044,73.551,20939.063466357,0
+URTH.US,D,20170622,000000,73.6065,73.7701,73.5332,73.551,13438.56363805,0
+URTH.US,D,20170623,000000,73.6065,73.8266,73.5689,73.788,138954.92957875,0
+URTH.US,D,20170626,000000,74.0368,74.2202,73.8108,73.8623,31390.943404619,0
+URTH.US,D,20170627,000000,73.8266,73.9396,73.5461,73.551,13466.806509915,0
+URTH.US,D,20170628,000000,73.9089,74.1667,73.9089,74.0933,8505.1391275264,0
+URTH.US,D,20170629,000000,74.1102,74.3669,73.1485,73.5411,47115.162315792,0
+URTH.US,D,20170630,000000,73.8177,73.8177,73.5044,73.5689,29465.384747782,0
+URTH.US,D,20170703,000000,73.671,73.8901,73.6065,73.6065,20502.307626435,0
+URTH.US,D,20170705,000000,73.6254,73.7632,73.4241,73.6611,5756.5024906064,0
+URTH.US,D,20170706,000000,73.4519,73.4519,73.094,73.1862,8319.5431124096,0
+URTH.US,D,20170707,000000,73.2159,73.5044,73.1872,73.5044,3351.8236860496,0
+URTH.US,D,20170710,000000,73.4767,73.671,73.4598,73.6333,4757.9152353584,0
+URTH.US,D,20170711,000000,73.5431,73.6799,73.3567,73.671,11304.209464206,0
+URTH.US,D,20170712,000000,74.0556,74.3045,74.0556,74.1469,7253.3746994832,0
+URTH.US,D,20170713,000000,74.3134,74.4304,74.1845,74.4135,8724.0213844848,0
+URTH.US,D,20170714,000000,74.5781,74.7992,74.4502,74.7992,14779.09137767,0
+URTH.US,D,20170717,000000,74.7605,74.7992,74.6316,74.6406,6154.9287187104,0
+URTH.US,D,20170718,000000,74.6792,74.7992,74.586,74.7992,4479.5212126832,0
+URTH.US,D,20170719,000000,74.9638,75.1541,74.9638,75.1541,9495.6569908128,0
+URTH.US,D,20170720,000000,75.3375,75.3464,75.1264,75.3464,8696.7871866144,0
+URTH.US,D,20170721,000000,75.0451,75.053,74.8527,75.0351,14962.670044797,0
+URTH.US,D,20170724,000000,74.9142,75.1343,74.8745,74.9975,6329.42931988,0
+URTH.US,D,20170725,000000,75.3752,75.3831,75.2562,75.283,15332.853401035,0
+URTH.US,D,20170726,000000,75.4476,75.4932,75.2652,75.4664,54860.769924933,0
+URTH.US,D,20170727,000000,75.5864,75.5864,75.0153,75.2176,4266.690999696,0
+URTH.US,D,20170728,000000,75.2086,75.3098,75.0153,75.3098,6973.9720028128,0
+URTH.US,D,20170731,000000,75.4287,75.5388,75.1918,75.3564,13487.988663814,0
+URTH.US,D,20170801,000000,75.7212,75.7955,75.512,75.7955,73806.693576774,0
+URTH.US,D,20170802,000000,75.631,75.7311,75.2741,75.6111,19904.163947282,0
+URTH.US,D,20170803,000000,75.5765,75.7311,75.4743,75.5765,27683.057798264,0
+URTH.US,D,20170804,000000,75.5219,75.6687,75.5219,75.6687,35948.132514933,0
+URTH.US,D,20170807,000000,75.5943,75.7589,75.5943,75.7589,7931.2036242576,0
+URTH.US,D,20170808,000000,75.6399,75.8679,75.3752,75.4743,66644.099536859,0
+URTH.US,D,20170809,000000,75.1174,75.4287,75.1085,75.4287,11126.682841051,0
+URTH.US,D,20170810,000000,75.0153,75.1085,74.2906,74.357,24538.01228123,0
+URTH.US,D,20170811,000000,74.3471,74.4691,74.2202,74.248,24763.955256155,0
+URTH.US,D,20170814,000000,74.9578,75.0728,74.8706,74.9895,3746.2152181728,0
+URTH.US,D,20170815,000000,75.0451,75.0451,74.8151,74.8706,7503.5258502928,0
+URTH.US,D,20170816,000000,75.1908,75.2205,75.053,75.1264,4127.4939883584,0
+URTH.US,D,20170817,000000,74.9241,74.9241,74.1369,74.1369,13666.523960965,0
+URTH.US,D,20170818,000000,74.1667,74.3303,74.0933,74.1667,21025.809429944,0
+URTH.US,D,20170821,000000,74.1568,74.1617,73.9545,74.1369,7837.396942704,0
+URTH.US,D,20170822,000000,74.4135,74.825,74.4135,74.825,13001.807798128,0
+URTH.US,D,20170823,000000,74.5504,74.7229,74.477,74.6891,9110.3435246464,0
+URTH.US,D,20170824,000000,74.7318,74.7695,74.5038,74.5216,7625.575403712,0
+URTH.US,D,20170825,000000,74.8151,75.0351,74.7149,74.7229,14415.968739398,0
+URTH.US,D,20170828,000000,74.9975,74.9975,74.6743,74.7318,10166.425197621,0
+URTH.US,D,20170829,000000,74.2668,74.825,74.2668,74.7605,13791.59953637,0
+URTH.US,D,20170830,000000,74.6891,74.9529,74.5315,74.825,33356.849021264,0
+URTH.US,D,20170831,000000,75.0728,75.4198,75.0728,75.4198,3525.315613224,0
+URTH.US,D,20170901,000000,75.5477,75.6597,75.4842,75.4842,6963.8852628608,0
+URTH.US,D,20170905,000000,75.3841,75.4743,74.7605,75.0351,12933.217966454,0
+URTH.US,D,20170906,000000,75.2463,75.4436,75.2364,75.2998,8425.4538819056,0
+URTH.US,D,20170907,000000,75.5864,75.6181,75.4476,75.6111,3594.9141188928,0
+URTH.US,D,20170908,000000,75.5576,75.6944,75.512,75.5388,5176.5149433664,0
+URTH.US,D,20170911,000000,75.9869,76.3101,75.9869,76.2714,10877.540364237,0
+URTH.US,D,20170912,000000,76.2447,76.4291,76.2447,76.4092,3908.6117314,0
+URTH.US,D,20170913,000000,76.2714,76.3983,76.209,76.3547,6884.20001724,0
+URTH.US,D,20170914,000000,76.207,76.4479,76.1713,76.4479,80856.316129227,0
+URTH.US,D,20170915,000000,76.3002,76.5381,76.3002,76.5103,5026.2225180816,0
+URTH.US,D,20170918,000000,76.5748,76.5748,76.5748,76.5748,1037.9255410608,0
+URTH.US,D,20170919,000000,76.7294,76.7641,76.6006,76.7027,34030.643250058,0
+URTH.US,D,20170920,000000,76.8762,76.9218,76.7156,76.8395,71394.954054251,0
+URTH.US,D,20170921,000000,76.6472,76.7582,76.5569,76.5569,58906.56131968,0
+URTH.US,D,20170922,000000,76.548,76.785,76.4737,76.785,10981.433785742,0
+URTH.US,D,20170925,000000,76.5837,76.7076,76.2367,76.5004,26202.32437331,0
+URTH.US,D,20170926,000000,76.4092,76.5659,76.2714,76.438,12934.22664045,0
+URTH.US,D,20170927,000000,76.3795,76.8028,76.3795,76.8028,5293.5211268096,0
+URTH.US,D,20170928,000000,76.5916,76.7899,76.5916,76.7116,15453.894280459,0
+URTH.US,D,20170929,000000,76.7661,77.1131,76.7661,77.013,8182.3634490624,0
+URTH.US,D,20171002,000000,77.0497,77.3144,77.0497,77.3144,51082.277138914,0
+URTH.US,D,20171003,000000,77.3064,77.4522,77.3064,77.4076,4377.645139168,0
+URTH.US,D,20171004,000000,77.4264,77.583,77.3431,77.5166,34979.805479541,0
+URTH.US,D,20171005,000000,77.5166,77.7922,77.5166,77.7922,7842.44031268,0
+URTH.US,D,20171006,000000,77.4799,77.6832,77.471,77.6148,42817.202422245,0
+URTH.US,D,20171009,000000,77.5741,77.6733,77.4175,77.4899,27978.599278858,0
+URTH.US,D,20171010,000000,77.7555,77.931,77.6554,77.8656,55412.514600307,0
+URTH.US,D,20171011,000000,77.9677,78.1134,77.9677,78.1035,12031.463414746,0
+URTH.US,D,20171012,000000,78.0599,78.1323,77.9112,78.0768,19218.265630546,0
+URTH.US,D,20171013,000000,78.3127,78.3306,78.2037,78.2681,13042.154757936,0
+URTH.US,D,20171016,000000,78.3504,78.3772,78.1769,78.3038,11344.556424014,0
+URTH.US,D,20171017,000000,78.1491,78.3127,78.0857,78.3127,155347.89934874,0
+URTH.US,D,20171018,000000,78.4585,78.4585,78.3216,78.3682,57632.606063742,0
+URTH.US,D,20171019,000000,78.1402,78.3871,77.9945,78.3871,19847.67820355,0
+URTH.US,D,20171020,000000,78.5417,78.5695,78.3772,78.5417,29713.518550602,0
+URTH.US,D,20171023,000000,78.6904,78.6904,78.2314,78.4783,62012.268550901,0
+URTH.US,D,20171024,000000,78.4684,78.516,78.3504,78.4585,62777.852113258,0
+URTH.US,D,20171025,000000,78.3593,78.3593,77.7555,78.05,32820.234455818,0
+URTH.US,D,20171026,000000,78.3038,78.3038,78.1719,78.1769,25977.390072381,0
+URTH.US,D,20171027,000000,78.3504,78.5516,78.1402,78.4585,24453.283665634,0
+URTH.US,D,20171030,000000,78.4783,78.5695,78.3504,78.4138,5754.485142616,0
+URTH.US,D,20171031,000000,78.625,78.7251,78.507,78.6518,11300.174768226,0
+URTH.US,D,20171101,000000,78.9829,78.9918,78.6617,78.6617,6248.735400264,0
+URTH.US,D,20171102,000000,78.625,78.862,78.5883,78.8362,4172.8843181424,0
+URTH.US,D,20171103,000000,78.6339,78.9373,78.516,78.8104,45838.181037869,0
+URTH.US,D,20171106,000000,78.9284,79.1376,78.8362,79.1118,9017.545517088,0
+URTH.US,D,20171107,000000,79.1118,79.1524,78.7351,78.9462,16209.391102864,0
+URTH.US,D,20171108,000000,79.0285,79.203,79.0196,79.203,13181.351769274,0
+URTH.US,D,20171109,000000,78.5695,78.8441,78.3038,78.744,10147.260391712,0
+URTH.US,D,20171110,000000,78.6904,78.7628,78.5655,78.7251,10110.948127885,0
+URTH.US,D,20171113,000000,78.3038,78.6032,78.3038,78.5695,5931.003091776,0
+URTH.US,D,20171114,000000,78.3306,78.516,78.2949,78.397,11607.820336762,0
+URTH.US,D,20171115,000000,78.0401,78.2136,77.8477,78.0857,26485.761765962,0
+URTH.US,D,20171116,000000,78.4684,78.7995,78.4684,78.744,3433.5262796608,0
+URTH.US,D,20171117,000000,78.6429,78.6716,78.4882,78.5606,24488.587255466,0
+URTH.US,D,20171120,000000,78.6339,78.7251,78.3306,78.6805,19483.546891283,0
+URTH.US,D,20171121,000000,78.8818,79.1851,78.8818,79.1752,50024.178117949,0
+URTH.US,D,20171122,000000,79.2218,79.3586,79.0285,79.2129,84571.262453549,0
+URTH.US,D,20171124,000000,79.5222,79.5777,79.5222,79.5688,2937.2586740224,0
+URTH.US,D,20171127,000000,79.431,79.5777,79.2942,79.3487,15069.589488288,0
+URTH.US,D,20171128,000000,79.3864,79.9535,79.3864,79.9535,38200.501546214,0
+URTH.US,D,20171129,000000,80.0179,80.0278,79.5331,79.7621,16587.643851064,0
+URTH.US,D,20171130,000000,80.0229,80.3748,80.0229,80.1904,17419.799897104,0
+URTH.US,D,20171201,000000,79.9614,80.2182,79.4399,80.0526,40476.070079386,0
+URTH.US,D,20171204,000000,80.4313,80.5682,79.8524,79.8524,39350.389900742,0
+URTH.US,D,20171205,000000,79.9168,80.0278,79.6323,79.6699,33095.602456507,0
+URTH.US,D,20171206,000000,79.5688,79.6799,79.4875,79.6531,26510.978615842,0
+URTH.US,D,20171207,000000,79.5599,79.891,79.5222,79.8424,40623.336482685,0
+URTH.US,D,20171208,000000,80.0278,80.2559,80.0179,80.2083,34142.606063525,0
+URTH.US,D,20171211,000000,80.3381,80.4115,80.1746,80.3381,79065.919787747,0
+URTH.US,D,20171212,000000,80.4928,80.6931,80.3381,80.6029,30059.493730955,0
+URTH.US,D,20171213,000000,80.703,80.8735,80.5929,80.5929,30711.097131854,0
+URTH.US,D,20171214,000000,80.6604,80.6693,80.238,80.4016,25355.038217342,0
+URTH.US,D,20171215,000000,80.5602,80.7674,80.3927,80.5503,28147.047836056,0
+URTH.US,D,20171218,000000,81.1888,81.3841,81.1263,81.3177,121268.83974692,0
+URTH.US,D,20171219,000000,81.3097,81.3454,81.0024,81.1709,109495.59687494,0
+URTH.US,D,20171220,000000,81.4475,81.4475,80.9489,81.0599,42998.763741381,0
+URTH.US,D,20171221,000000,81.2264,81.4208,81.0767,81.272,37758.702336317,0
+URTH.US,D,20171222,000000,81.2631,81.4475,81.1432,81.4475,200519.34687578,0
+URTH.US,D,20171226,000000,81.3097,81.3752,81.1888,81.3553,28856.145654682,0
+URTH.US,D,20171227,000000,81.4376,81.5675,81.3652,81.4654,54841.605119024,0
+URTH.US,D,20171228,000000,81.7053,81.7053,81.4753,81.6151,13266.08038487,0
+URTH.US,D,20171229,000000,81.8451,81.8451,81.3841,81.4564,17014.312951034,0
+URTH.US,D,20180102,000000,81.743,82.0771,81.5486,82.0771,134673.10846913,0
+URTH.US,D,20180103,000000,82.1693,82.5668,82.1693,82.5668,30419.590347242,0
+URTH.US,D,20180104,000000,82.9356,83.1121,82.7889,82.9356,84526.88079776,0
+URTH.US,D,20180105,000000,83.2965,83.5909,83.2043,83.5909,22903.960409006,0
+URTH.US,D,20180108,000000,83.471,83.6564,83.3877,83.3877,88419.353745237,0
+URTH.US,D,20180109,000000,83.7486,83.8418,83.5017,83.583,78235.781089698,0
+URTH.US,D,20180110,000000,83.4611,83.7446,83.3233,83.3877,28622.133287795,0
+URTH.US,D,20180111,000000,83.7585,83.9915,83.7268,83.9716,37094.994847475,0
+URTH.US,D,20180112,000000,84.3047,84.7618,84.2225,84.7291,13612.055565224,0
+URTH.US,D,20180116,000000,85.1167,85.316,84.4515,84.5804,51343.52370367,0
+URTH.US,D,20180117,000000,84.9333,85.3427,84.6666,85.0909,21003.61860205,0
+URTH.US,D,20180118,000000,84.9432,85.1653,84.9055,84.9333,45481.110443568,0
+URTH.US,D,20180119,000000,85.3774,85.3864,85.1702,85.3209,14155.730848637,0
+URTH.US,D,20180122,000000,85.4607,85.9772,85.3298,85.9118,14352.422277701,0
+URTH.US,D,20180123,000000,86.0883,86.2548,86.0754,86.1894,14932.409824941,0
+URTH.US,D,20180124,000000,86.6633,86.7089,85.9862,86.3569,43462.753779173,0
+URTH.US,D,20180125,000000,86.7347,86.7347,86.0347,86.237,32543.857781133,0
+URTH.US,D,20180126,000000,86.5988,87.1144,86.5979,86.9657,22167.62839251,0
+URTH.US,D,20180129,000000,86.6901,86.8189,86.347,86.4135,47258.39402311,0
+URTH.US,D,20180130,000000,85.9505,86.0883,85.4706,85.5341,21620.927087112,0
+URTH.US,D,20180131,000000,86.0248,86.0248,85.2664,85.6808,37820.231450024,0
+URTH.US,D,20180201,000000,85.2664,85.8285,85.077,85.6709,101790.33622561,0
+URTH.US,D,20180202,000000,85.0344,85.0979,83.8685,83.8685,61346.543714069,0
+URTH.US,D,20180205,000000,83.002,83.5186,80.3381,80.3381,39392.754208541,0
+URTH.US,D,20180206,000000,79.6828,82.1018,79.2565,81.8352,130628.32574838,0
+URTH.US,D,20180207,000000,81.6795,82.4399,81.2631,81.2631,41223.497509829,0
+URTH.US,D,20180208,000000,81.4654,81.4654,78.6091,78.6091,29640.894022947,0
+URTH.US,D,20180209,000000,79.553,79.9228,77.2648,79.6432,183460.65226896,0
+URTH.US,D,20180212,000000,80.0496,80.9746,79.8871,80.5523,23878.33948837,0
+URTH.US,D,20180213,000000,80.2469,80.7635,80.1726,80.6881,10335.882428814,0
+URTH.US,D,20180214,000000,80.237,82.0017,80.237,81.9829,19191.031432675,0
+URTH.US,D,20180215,000000,82.4647,82.7314,81.9928,82.7314,442454.84799448,0
+URTH.US,D,20180216,000000,82.7244,83.1121,82.7244,82.9188,6387.9324116016,0
+URTH.US,D,20180220,000000,82.4548,82.8632,82.0939,82.2803,15105.901752115,0
+URTH.US,D,20180221,000000,82.3913,83.0268,81.7717,81.7717,16363.71822413,0
+URTH.US,D,20180222,000000,82.3249,82.6957,81.855,81.9928,171766.08596861,0
+URTH.US,D,20180223,000000,82.3913,83.1488,82.315,83.1488,10574.938165677,0
+URTH.US,D,20180226,000000,83.4174,83.934,83.2687,83.934,13210.603315134,0
+URTH.US,D,20180227,000000,83.7773,83.819,82.7155,82.7155,32782.913517995,0
+URTH.US,D,20180228,000000,83.1488,83.1488,81.9462,81.9462,20084.716592422,0
+URTH.US,D,20180301,000000,81.7251,82.1693,80.3292,80.8646,99805.265803054,0
+URTH.US,D,20180302,000000,80.3481,81.2255,80.1072,81.1243,6527.1294229392,0
+URTH.US,D,20180305,000000,80.7357,82.2317,80.7069,81.964,31321.34489895,0
+URTH.US,D,20180306,000000,82.7314,82.7314,81.8867,82.1891,4848.6958949264,0
+URTH.US,D,20180307,000000,81.624,82.3071,81.5239,82.2139,19198.092150642,0
+URTH.US,D,20180308,000000,82.4944,82.5103,82.086,82.5103,21712.716420675,0
+URTH.US,D,20180309,000000,82.8999,83.5374,82.7056,83.4611,15494.241240267,0
+URTH.US,D,20180312,000000,83.703,83.7585,83.4224,83.5463,12329.02224333,0
+URTH.US,D,20180313,000000,83.7218,83.9429,82.8682,82.9644,27804.098677688,0
+URTH.US,D,20180314,000000,83.4611,83.4611,82.6541,82.8335,9759.9295775552,0
+URTH.US,D,20180315,000000,82.9445,83.1299,82.6035,82.7512,56385.885005675,0
+URTH.US,D,20180316,000000,82.7978,82.9733,82.7155,82.7611,29679.223634765,0
+URTH.US,D,20180319,000000,82.5014,82.5847,81.4475,81.8451,12548.913174283,0
+URTH.US,D,20180320,000000,81.8352,82.1861,81.7529,81.8996,44677.197269394,0
+URTH.US,D,20180321,000000,81.8629,82.3438,81.7905,81.8996,27999.781432757,0
+URTH.US,D,20180322,000000,81.2165,81.2165,80.0249,80.0784,25112.956458494,0
+URTH.US,D,20180323,000000,80.1894,80.245,78.7291,78.8045,23561.615853877,0
+URTH.US,D,20180326,000000,79.9317,80.6147,79.2109,80.5781,49544.049296234,0
+URTH.US,D,20180327,000000,80.8923,80.9855,79.1653,79.3586,139874.84026237,0
+URTH.US,D,20180328,000000,79.6085,80.1349,79.1455,79.4697,12691.136207606,0
+URTH.US,D,20180329,000000,79.9416,80.8329,79.9416,80.5523,83158.110186274,0
+URTH.US,D,20180402,000000,80.3015,80.3015,78.3504,78.8491,59774.020955552,0
+URTH.US,D,20180403,000000,79.3299,79.7661,78.7569,79.6174,126020.7029383,0
+URTH.US,D,20180404,000000,78.507,80.3649,78.507,80.2172,86007.614222714,0
+URTH.US,D,20180405,000000,80.6792,81.1333,80.6792,80.8646,4209.1965819696,0
+URTH.US,D,20180406,000000,80.3352,80.3352,79.2843,79.6531,10577.964187662,0
+URTH.US,D,20180409,000000,80.1726,81.051,80.0249,80.1072,43465.779801158,0
+URTH.US,D,20180410,000000,80.9489,81.4753,80.8566,81.2631,24925.343095387,0
+URTH.US,D,20180411,000000,80.8834,81.3365,80.8279,80.8646,18590.870405531,0
+URTH.US,D,20180412,000000,81.3841,81.4852,81.1997,81.3841,8797.6545861344,0
+URTH.US,D,20180413,000000,81.7995,81.7995,80.9736,81.1709,18643.321453282,0
+URTH.US,D,20180416,000000,81.7053,81.8629,81.4654,81.6964,61626.955084734,0
+URTH.US,D,20180417,000000,82.1405,82.4845,82.0017,82.4548,18477.898918069,0
+URTH.US,D,20180418,000000,82.5569,82.7056,82.4548,82.6402,16651.190312762,0
+URTH.US,D,20180419,000000,82.4548,82.4845,81.8718,82.1693,33821.847733051,0
+URTH.US,D,20180420,000000,82.086,82.086,81.4376,81.6052,12404.67279297,0
+URTH.US,D,20180423,000000,81.7618,81.7618,81.2453,81.5486,6956.8245448944,0
+URTH.US,D,20180424,000000,81.8163,82.0671,80.4026,80.8101,12050.628220654,0
+URTH.US,D,20180425,000000,80.5781,80.9003,80.1894,80.7535,15618.308141677,0
+URTH.US,D,20180426,000000,81.1789,81.626,81.1789,81.5486,8253.9793027216,0
+URTH.US,D,20180427,000000,81.6418,81.6418,81.4475,81.5407,7114.1776881456,0
+URTH.US,D,20180430,000000,81.6874,81.7915,81.1481,81.1481,4787.1667812192,0
+URTH.US,D,20180501,000000,80.8923,81.1709,80.6881,81.1709,26343.538732638,0
+URTH.US,D,20180502,000000,81.1144,81.4307,80.7357,80.7357,37008.248883888,0
+URTH.US,D,20180503,000000,80.6713,80.8646,80.005,80.8467,25698.996049706,0
+URTH.US,D,20180504,000000,80.2469,81.6418,80.2469,81.4307,8922.7301615392,0
+URTH.US,D,20180507,000000,81.7251,81.9095,81.5675,81.7053,14622.746908414,0
+URTH.US,D,20180508,000000,81.5486,81.6964,81.3097,81.6329,5270.32162492,0
+URTH.US,D,20180509,000000,81.7529,82.3537,81.7251,82.2139,32000.18249772,0
+URTH.US,D,20180510,000000,82.5668,82.9118,82.5222,82.891,3474.881913464,0
+URTH.US,D,20180511,000000,83.1022,83.2509,83.002,83.0744,9824.484713248,0
+URTH.US,D,20180514,000000,83.4987,83.5543,83.1418,83.2786,12900.940398608,0
+URTH.US,D,20180515,000000,82.7512,82.7978,82.436,82.6402,16517.0366714,0
+URTH.US,D,20180516,000000,82.6134,83.0655,82.6134,82.8999,10775.664290722,0
+URTH.US,D,20180517,000000,82.8157,83.241,82.7056,82.9822,204009.35889918,0
+URTH.US,D,20180518,000000,82.8722,82.8722,82.658,82.7155,11400.03349375,0
+URTH.US,D,20180521,000000,83.241,83.3778,83.0833,83.2043,13847.076606106,0
+URTH.US,D,20180522,000000,83.3976,83.4898,83.0556,83.1121,16508.967279438,0
+URTH.US,D,20180523,000000,82.5014,82.8067,82.3348,82.7978,8614.075919008,0
+URTH.US,D,20180524,000000,82.7244,82.8157,82.1693,82.6402,9972.7597905424,0
+URTH.US,D,20180525,000000,82.3725,82.4092,82.2317,82.4003,226280.88071319,0
+URTH.US,D,20180529,000000,81.5328,81.7905,80.8765,81.2354,101857.91738329,0
+URTH.US,D,20180530,000000,81.7251,82.3438,81.6696,82.2704,11574.53409492,0
+URTH.US,D,20180531,000000,82.1603,82.1603,81.5605,81.6874,13033.076691979,0
+URTH.US,D,20180601,000000,82.3537,82.6313,82.1782,82.5757,59711.48316785,0
+URTH.US,D,20180604,000000,82.9445,83.0655,82.7978,82.8722,13565.656561445,0
+URTH.US,D,20180605,000000,82.9356,82.9822,82.7314,82.8632,16135.757901214,0
+URTH.US,D,20180606,000000,83.1022,83.6197,83.0397,83.6197,12536.809086341,0
+URTH.US,D,20180607,000000,83.7406,83.7585,83.2786,83.352,235153.17717497,0
+URTH.US,D,20180608,000000,83.3689,83.6564,83.1845,83.6564,14969.730762763,0
+URTH.US,D,20180611,000000,83.7862,84.0728,83.7307,83.8784,10894.687822155,0
+URTH.US,D,20180612,000000,83.9716,83.9716,83.703,83.8427,15933.014428179,0
+URTH.US,D,20180613,000000,83.9716,84.046,83.6197,83.6197,105419.54526034,0
+URTH.US,D,20180614,000000,83.7585,83.8973,83.6564,83.694,33572.705256237,0
+URTH.US,D,20180615,000000,83.471,83.6395,83.0833,83.5463,24387.719855946,0
+URTH.US,D,20180618,000000,82.8722,83.2132,82.8722,83.1676,43983.229560696,0
+URTH.US,D,20180619,000000,82.2793,82.7661,82.083,82.7661,50088.733253642,0
+URTH.US,D,20180620,000000,83.0377,83.0377,82.6719,82.8781,10966.303675814,0
+URTH.US,D,20180621,000000,82.8494,82.8494,82.2694,82.3913,17263.455427848,0
+URTH.US,D,20180622,000000,82.9802,83.0556,82.6432,82.7849,8685.6917726672,0
+URTH.US,D,20180625,000000,82.3537,82.3537,81.1471,81.6954,18116.793627787,0
+URTH.US,D,20180626,000000,81.8381,81.9224,81.5962,81.8104,36859.973806594,0
+URTH.US,D,20180627,000000,81.9224,82.3438,81.1005,81.1005,31217.451477445,0
+URTH.US,D,20180628,000000,81.2026,81.6617,80.8656,81.5407,44380.647114805,0
+URTH.US,D,20180629,000000,81.9135,82.314,81.8104,81.8104,14832.551099416,0
+URTH.US,D,20180702,000000,81.0054,81.6518,81.0054,81.6518,13994.343009405,0
+URTH.US,D,20180703,000000,82.0245,82.1088,81.3335,81.3335,92817.172364309,0
+URTH.US,D,20180705,000000,82.09,82.1851,81.7083,82.1851,9941.4908966912,0
+URTH.US,D,20180706,000000,82.2307,82.8444,82.2307,82.8305,10039.332274226,0
+URTH.US,D,20180709,000000,83.2697,83.4521,83.2519,83.4006,11646.149948579,0
+URTH.US,D,20180710,000000,83.6256,83.7753,83.5245,83.7188,15400.434558714,0
+URTH.US,D,20180711,000000,83.0645,83.1676,82.6818,82.6818,16344.553418221,0
+URTH.US,D,20180712,000000,83.2618,83.468,83.1398,83.4373,17838.399605112,0
+URTH.US,D,20180713,000000,83.4749,83.7,83.3619,83.6157,163344.66678269,0
+URTH.US,D,20180716,000000,83.465,83.6058,83.354,83.4293,21390.949416206,0
+URTH.US,D,20180717,000000,83.1765,83.8527,83.1765,83.6911,33875.307454797,0
+URTH.US,D,20180718,000000,83.7843,83.9716,83.6058,83.925,17582.196410331,0
+URTH.US,D,20180719,000000,83.578,83.7406,83.4204,83.5324,31999.173823725,0
+URTH.US,D,20180720,000000,83.6524,83.8427,83.6524,83.7753,15674.793885408,0
+URTH.US,D,20180723,000000,83.6623,83.812,83.6623,83.7843,4114.3812264208,0
+URTH.US,D,20180724,000000,84.2344,84.4951,83.9696,84.158,36029.835108544,0
+URTH.US,D,20180725,000000,84.1967,84.8133,84.0222,84.8133,7851.5183786368,0
+URTH.US,D,20180726,000000,84.7003,84.8322,84.5883,84.6726,19242.47380643,0
+URTH.US,D,20180727,000000,84.8887,84.8887,84.1491,84.2532,11186.194606768,0
+URTH.US,D,20180730,000000,84.4287,84.6359,83.9429,83.9994,41522.065012408,0
+URTH.US,D,20180731,000000,84.393,84.4386,84.0638,84.272,28384.086224928,0
+URTH.US,D,20180801,000000,84.2899,84.3444,83.9815,84.0281,9240.4624700272,0
+URTH.US,D,20180802,000000,83.4938,84.2344,83.4938,84.2155,12550.930522274,0
+URTH.US,D,20180803,000000,84.0281,84.4663,84.0281,84.4485,7846.4750086608,0
+URTH.US,D,20180806,000000,84.2988,84.6458,84.1769,84.5338,14313.083991888,0
+URTH.US,D,20180807,000000,84.9997,85.1207,84.852,84.8798,22812.171075443,0
+URTH.US,D,20180808,000000,84.8322,85.0384,84.7568,84.9254,9324.1824116288,0
+URTH.US,D,20180809,000000,84.8044,85.0086,84.617,84.617,8154.1205771968,0
+URTH.US,D,20180810,000000,83.8318,83.9478,83.5324,83.6623,21749.028684502,0
+URTH.US,D,20180813,000000,83.465,83.6812,83.3907,83.3907,11625.976468675,0
+URTH.US,D,20180814,000000,83.6722,83.7942,83.4373,83.6911,14590.469340568,0
+URTH.US,D,20180815,000000,83.0913,83.0913,82.55,82.9336,12657.849965765,0
+URTH.US,D,20180816,000000,83.4561,83.7188,83.3718,83.5126,11101.465991171,0
+URTH.US,D,20180817,000000,83.4749,84.0559,83.4373,83.812,11036.910855478,0
+URTH.US,D,20180820,000000,84.1868,84.2294,84.0559,84.1679,6115.5904328976,0
+URTH.US,D,20180821,000000,84.5338,84.7677,84.5298,84.5595,17051.633888856,0
+URTH.US,D,20180822,000000,84.5883,84.7757,84.5338,84.6726,27280.596874179,0
+URTH.US,D,20180823,000000,84.4386,84.5833,84.2839,84.4376,7014.3189626208,0
+URTH.US,D,20180824,000000,84.5238,84.8887,84.5238,84.851,29346.361216349,0
+URTH.US,D,20180827,000000,85.3467,85.7403,85.318,85.655,21966.902267466,0
+URTH.US,D,20180828,000000,85.9455,85.9455,85.5896,85.5896,7704.2519753376,0
+URTH.US,D,20180829,000000,85.6917,86.1874,85.6729,86.0565,20224.922277755,0
+URTH.US,D,20180830,000000,85.8325,85.9078,85.4786,85.6451,36665.29972552,0
+URTH.US,D,20180831,000000,85.3655,85.54,85.0661,85.2337,13956.013397587,0
+URTH.US,D,20180904,000000,84.9997,85.0562,84.6656,84.8986,60494.214188125,0
+URTH.US,D,20180905,000000,84.6656,84.7291,84.3632,84.4763,17076.850738736,0
+URTH.US,D,20180906,000000,84.3731,84.6815,83.9815,84.3087,13469.832531901,0
+URTH.US,D,20180907,000000,83.8497,84.2254,83.7188,83.8903,10954.199587872,0
+URTH.US,D,20180910,000000,84.3632,84.4485,84.1134,84.1134,18569.688251632,0
+URTH.US,D,20180911,000000,83.9815,84.4425,83.9815,84.4207,4868.8693748304,0
+URTH.US,D,20180912,000000,84.505,84.7757,84.1778,84.617,371055.85924425,0
+URTH.US,D,20180913,000000,85.0929,85.1792,84.964,85.1702,15087.745620202,0
+URTH.US,D,20180914,000000,85.2723,85.2991,84.9829,85.2248,26412.128564312,0
+URTH.US,D,20180917,000000,85.3566,85.3933,84.9164,84.9254,17265.472775838,0
+URTH.US,D,20180918,000000,85.085,85.6084,85.085,85.4022,36470.625644446,0
+URTH.US,D,20180919,000000,85.5896,85.776,85.5708,85.7304,24395.789247907,0
+URTH.US,D,20180920,000000,86.1616,86.6008,86.1616,86.5354,5418.5967022144,0
+URTH.US,D,20180921,000000,86.6752,86.6851,86.4045,86.5265,22211.001374304,0
+URTH.US,D,20180924,000000,86.2538,86.347,86.0476,86.1785,14605.599450496,0
+URTH.US,D,20180925,000000,86.5265,86.6663,86.0952,86.0952,31906.375816166,0
+URTH.US,D,20180926,000000,86.2915,86.8417,85.9554,86.1329,70809.923137035,0
+URTH.US,D,20180927,000000,86.123,86.4412,86.0952,86.0952,13710.905616754,0
+URTH.US,D,20180928,000000,85.8325,86.1428,85.6917,85.8702,139351.33845887,0
+URTH.US,D,20181001,000000,86.3282,86.469,85.9554,86.1785,77989.664634869,0
+URTH.US,D,20181002,000000,85.8137,86.0655,85.7403,85.8037,45181.534266994,0
+URTH.US,D,20181003,000000,86.2162,86.347,85.7879,85.9554,12829.324544949,0
+URTH.US,D,20181004,000000,85.6174,85.6174,84.5784,84.9997,36521.059344206,0
+URTH.US,D,20181005,000000,84.9452,85.1117,84.1769,84.6656,53861.17399569,0
+URTH.US,D,20181008,000000,84.0281,84.3731,83.6911,84.2988,16143.827293176,0
+URTH.US,D,20181009,000000,84.0638,84.5516,83.9815,84.1491,27841.41961551,0
+URTH.US,D,20181010,000000,84.0737,84.0737,81.7073,81.9779,98127.840949037,0
+URTH.US,D,20181011,000000,81.4931,81.9224,79.9674,80.3322,67450.030059024,0
+URTH.US,D,20181012,000000,81.4644,81.4644,80.2202,81.2314,82078.82901141,0
+URTH.US,D,20181015,000000,81.1085,81.4644,80.7248,80.7535,74739.717022334,0
+URTH.US,D,20181016,000000,81.6428,82.5113,81.5873,82.3814,53801.662229973,0
+URTH.US,D,20181017,000000,82.3814,82.4003,81.7251,82.1762,30683.862933984,0
+URTH.US,D,20181018,000000,81.9135,82.0731,80.8279,81.0054,77128.257042968,0
+URTH.US,D,20181019,000000,81.3623,81.9016,81.0718,81.1184,17920.102198723,0
+URTH.US,D,20181022,000000,81.2026,81.2968,80.6316,80.9221,659127.1002294,0
+URTH.US,D,20181023,000000,79.7433,80.6316,79.0236,80.2489,51201.300670347,0
+URTH.US,D,20181024,000000,80.2103,80.2103,77.8735,77.9003,68701.794487067,0
+URTH.US,D,20181025,000000,78.5735,79.6035,78.3871,79.1544,35732.27627996,0
+URTH.US,D,20181026,000000,77.9201,78.9026,77.2836,78.0619,148723.93722226,0
+URTH.US,D,20181029,000000,79.3695,79.4072,77.5444,77.6951,112554.90510238,0
+URTH.US,D,20181030,000000,77.7803,78.9066,77.7803,78.8094,63635.225009178,0
+URTH.US,D,20181031,000000,79.547,80.0982,79.547,79.7433,35667.721144267,0
+URTH.US,D,20181101,000000,80.0427,80.6415,79.8454,80.5107,48843.02086957,0
+URTH.US,D,20181102,000000,80.9974,81.2126,79.8276,80.24,85924.902955107,0
+URTH.US,D,20181105,000000,80.5305,80.7813,80.2301,80.6038,132588.17932105,0
+URTH.US,D,20181106,000000,80.5939,81.0153,80.5404,80.9776,62494.414720606,0
+URTH.US,D,20181107,000000,81.8024,82.4459,81.4743,82.4459,129704.38036877,0
+URTH.US,D,20181108,000000,82.09,82.3913,81.8847,81.9224,14605.599450496,0
+URTH.US,D,20181109,000000,81.625,81.625,80.9409,81.4555,27909.000773189,0
+URTH.US,D,20181112,000000,81.0807,81.0807,79.7909,79.7909,19093.190055141,0
+URTH.US,D,20181113,000000,80.1081,80.6227,79.7939,79.9951,76903.322742038,0
+URTH.US,D,20181114,000000,80.5751,80.5751,79.3319,79.5183,43260.010306138,0
+URTH.US,D,20181115,000000,79.1733,80.3421,78.7807,80.127,47627.568705354,0
+URTH.US,D,20181116,000000,79.7146,80.6514,79.6491,80.3153,55903.73883597,0
+URTH.US,D,20181119,000000,80.2856,80.2856,79.1177,79.2853,218434.40570453,0
+URTH.US,D,20181120,000000,78.0956,78.4991,77.6296,77.8646,140236.95422665,0
+URTH.US,D,20181121,000000,78.4327,78.9561,78.3018,78.5269,133550.45431247,0
+URTH.US,D,20181123,000000,77.7883,78.3157,77.7883,77.9003,72690.091464088,0
+URTH.US,D,20181126,000000,78.8362,79.198,78.6488,78.853,718323.1509857,0
+URTH.US,D,20181127,000000,78.6676,79.1177,78.5368,78.9859,108061.26245377,0
+URTH.US,D,20181128,000000,79.3418,80.7248,79.1267,80.7248,142095.9403998,0
+URTH.US,D,20181129,000000,80.4274,80.8101,80.0249,80.4809,111967.85683718,0
+URTH.US,D,20181130,000000,80.3153,80.7347,80.2202,80.6415,464444.94976384,0
+URTH.US,D,20181203,000000,81.9036,81.9878,81.2413,81.7073,168899.43447425,0
+URTH.US,D,20181204,000000,81.3623,81.513,79.2208,79.2208,123314.43060918,0
+URTH.US,D,20181206,000000,78.0718,79.0701,77.123,78.966,654938.07712733,0
+URTH.US,D,20181207,000000,79.0047,79.3695,77.4839,77.5553,642705.88758754,0
+URTH.US,D,20181210,000000,77.3302,77.6495,76.086,77.3957,536830.42168137,0
+URTH.US,D,20181211,000000,78.1997,78.3107,76.9089,77.3114,286845.70208098,0
+URTH.US,D,20181212,000000,78.3871,78.9214,78.0887,78.1452,96542.205428582,0
+URTH.US,D,20181213,000000,78.3395,78.4991,77.817,77.9856,83255.951563808,0
+URTH.US,D,20181214,000000,77.2073,77.4889,76.6283,76.6472,129019.49072603,0
+URTH.US,D,20181217,000000,76.5738,76.7443,75.0936,75.4505,199879.84756283,0
+URTH.US,D,20181218,000000,76.0444,76.1396,74.9876,75.4773,183958.93722259,0
+URTH.US,D,20181219,000000,75.6488,76.4975,74.1201,74.6277,319060.73213968,0
+URTH.US,D,20181220,000000,74.2222,74.6673,72.9869,73.5441,473062.05170483,0
+URTH.US,D,20181221,000000,73.4112,74.1954,72.0907,72.2037,168157.05041379,0
+URTH.US,D,20181224,000000,71.9489,72.1948,70.7513,70.8068,86597.688509906,0
+URTH.US,D,20181226,000000,71.2143,73.3071,70.5044,73.1297,571826.36594484,0
+URTH.US,D,20181227,000000,72.4407,74.0348,71.8359,73.8544,1300257.4390364,0
+URTH.US,D,20181228,000000,74.4413,74.9211,73.6849,73.9694,322469.04156946,0
+URTH.US,D,20181231,000000,74.6971,74.6971,74.0259,74.479,296446.26116729,0
+URTH.US,D,20190102,000000,73.5441,74.6971,73.44,74.4879,157577.06887813,0
+URTH.US,D,20190103,000000,74.1578,74.1578,73.0999,73.2407,194344.24467717,0
+URTH.US,D,20190104,000000,74.355,75.6022,74.2906,75.4694,143226.66394842,0
+URTH.US,D,20190107,000000,75.6399,76.2556,75.3663,75.8203,176115.48823592,0
+URTH.US,D,20190108,000000,76.6977,76.7443,75.9244,76.5659,91767.142735306,0
+URTH.US,D,20190109,000000,77.0844,77.3709,76.7592,77.0933,119828.45328177,0
+URTH.US,D,20190110,000000,76.7721,77.4532,76.6591,77.4442,121711.64763081,0
+URTH.US,D,20190111,000000,76.9525,77.3005,76.9158,77.2162,79460.31131987,0
+URTH.US,D,20190114,000000,76.6402,77.1161,76.6402,76.9337,1150105.219437,0
+URTH.US,D,20190115,000000,76.9803,77.6425,76.9803,77.6326,148937.77610925,0
+URTH.US,D,20190116,000000,77.585,77.9925,77.585,77.708,87743.542168453,0
+URTH.US,D,20190117,000000,77.4908,78.4347,77.4809,78.2661,77815.164033699,0
+URTH.US,D,20190118,000000,78.9363,79.2664,78.6547,79.1247,70212.788131877,0
+URTH.US,D,20190122,000000,78.624,78.624,77.6713,78.0391,183684.5778959,0
+URTH.US,D,20190123,000000,78.4535,78.6429,77.7555,78.2175,124438.09343983,0
+URTH.US,D,20190124,000000,78.2374,78.4723,78.0193,78.3682,91318.282807442,0
+URTH.US,D,20190125,000000,78.9829,80.1349,78.9264,79.1723,122546.82969883,0
+URTH.US,D,20190128,000000,78.5199,78.6736,78.1709,78.5854,494471.15725295,0
+URTH.US,D,20190129,000000,78.8887,79.0017,78.5298,78.7172,459526.65536324,0
+URTH.US,D,20190130,000000,79.201,79.9743,78.8401,79.6927,175334.77456363,0
+URTH.US,D,20190131,000000,79.7582,80.3153,79.6828,80.2291,484284.55857542,0
+URTH.US,D,20190201,000000,80.1825,80.4472,80.0219,80.1994,186107.41283237,0
+URTH.US,D,20190204,000000,80.239,80.6822,80.0219,80.6822,268903.40905436,0
+URTH.US,D,20190205,000000,80.9746,81.1878,80.8537,81.1273,45637.454912824,0
+URTH.US,D,20190206,000000,80.9568,81.1461,80.7763,80.9092,39384.684816579,0
+URTH.US,D,20190207,000000,80.4284,80.7397,79.6343,80.0774,55502.28658588,0
+URTH.US,D,20190208,000000,79.6927,80.0021,79.3507,80.0021,86068.134662426,0
+URTH.US,D,20190211,000000,80.0586,80.2192,79.8811,79.9931,47012.277568282,0
+URTH.US,D,20190212,000000,80.6455,81.0986,80.6455,81.0133,25314.691257534,0
+URTH.US,D,20190213,000000,81.2116,81.4763,81.1085,81.2017,39764.95491277,0
+URTH.US,D,20190214,000000,81.0034,81.3831,80.8061,81.0886,67187.774820272,0
+URTH.US,D,20190215,000000,81.7489,82.0989,81.7301,82.0989,37686.077808662,0
+URTH.US,D,20190219,000000,81.8728,82.4974,81.8728,82.2991,59084.087942835,0
+URTH.US,D,20190220,000000,82.4201,82.6759,82.3071,82.5331,93573.677860709,0
+URTH.US,D,20190221,000000,82.4677,82.4677,82.0612,82.2892,37914.038131578,0
+URTH.US,D,20190222,000000,82.4478,82.8166,82.4478,82.7512,75328.782635531,0
+URTH.US,D,20190225,000000,83.2895,83.3262,82.9029,82.9307,57962.442460173,0
+URTH.US,D,20190226,000000,82.9029,83.3451,82.8166,83.0258,58899.500601714,0
+URTH.US,D,20190227,000000,82.8454,83.007,82.6511,82.8166,32694.150206418,0
+URTH.US,D,20190228,000000,82.7225,82.9307,82.6184,82.6184,15535.59687407,0
+URTH.US,D,20190301,000000,83.2231,83.242,82.7611,83.1676,29003.412057981,0
+URTH.US,D,20190304,000000,83.4224,83.467,82.2991,82.8067,65498.245878312,0
+URTH.US,D,20190305,000000,82.8067,82.9535,82.666,82.8067,23340.716248928,0
+URTH.US,D,20190306,000000,82.9118,82.9118,82.3547,82.3725,13825.894452206,0
+URTH.US,D,20190307,000000,82.2595,82.2694,81.391,81.5615,134115.31174978,0
+URTH.US,D,20190308,000000,80.9479,81.4475,80.8616,81.4376,65919.871608306,0
+URTH.US,D,20190311,000000,81.7013,82.5053,81.7013,82.5053,29397.803590104,0
+URTH.US,D,20190312,000000,82.4974,82.7958,82.4974,82.666,11782.320937931,0
+URTH.US,D,20190313,000000,83.0159,83.4303,82.9664,83.3262,117505.47707082,0
+URTH.US,D,20190314,000000,83.232,83.3352,83.0952,83.1765,35332.841377861,0
+URTH.US,D,20190315,000000,83.5533,83.9399,83.467,83.808,77660.836912434,0
+URTH.US,D,20190318,000000,83.9032,84.1481,83.8279,84.1382,131560.34051994,0
+URTH.US,D,20190319,000000,84.4792,84.6299,83.9488,84.1669,105396.34575845,0
+URTH.US,D,20190320,000000,84.0361,84.4882,83.6663,83.9974,47711.288646955,0
+URTH.US,D,20190321,000000,83.6762,84.619,83.6762,84.5922,19263.65596033,0
+URTH.US,D,20190322,000000,84.0063,84.1382,82.9307,82.9386,54171.845586211,0
+URTH.US,D,20190325,000000,82.9386,83.1894,82.5619,82.9485,36101.450962203,0
+URTH.US,D,20190326,000000,83.4868,83.8229,83.1845,83.5057,34387.713844358,0
+URTH.US,D,20190327,000000,83.5443,84.0361,82.78,83.2142,44481.514514325,0
+URTH.US,D,20190328,000000,83.2618,83.5463,83.0348,83.3927,65332.823343099,0
+URTH.US,D,20190329,000000,83.8636,83.8735,83.5622,83.8467,24045.779371573,0
+URTH.US,D,20190401,000000,84.6597,84.8857,84.4604,84.8183,276350.44916092,0
+URTH.US,D,20190402,000000,84.8282,84.9323,84.5922,84.847,104616.64076016,0
+URTH.US,D,20190403,000000,85.3665,85.5271,85.0265,85.1782,51635.030488283,0
+URTH.US,D,20190404,000000,85.2049,85.309,85.0205,85.2535,39710.486517029,0
+URTH.US,D,20190405,000000,85.432,85.5926,85.3576,85.5747,40137.155616998,0
+URTH.US,D,20190408,000000,85.5747,85.6689,85.3289,85.6689,97158.50523965,0
+URTH.US,D,20190409,000000,85.3289,85.4092,85.1008,85.1782,18315.502404842,0
+URTH.US,D,20190410,000000,85.3764,85.4984,85.195,85.4796,83042.112676826,0
+URTH.US,D,20190411,000000,85.6025,85.6025,85.2942,85.4419,25328.812693467,0
+URTH.US,D,20190412,000000,86.0288,86.0645,85.8484,86,15194.665063693,0
+URTH.US,D,20190415,000000,86.009,86.0744,85.8196,85.9802,36002.600910674,0
+URTH.US,D,20190416,000000,86.348,86.348,86,86.0466,34209.178547208,0
+URTH.US,D,20190417,000000,86.4908,86.4908,85.9425,86,30410.512281285,0
+URTH.US,D,20190418,000000,86.1874,86.1874,85.7998,86.1319,19438.156561499,0
+URTH.US,D,20190422,000000,85.8771,86.1418,85.8771,86.1418,19669.1429064,0
+URTH.US,D,20190423,000000,86.1418,86.7079,86.0843,86.5949,82333.0148582,0
+URTH.US,D,20190424,000000,86.5106,86.5106,86.2072,86.2925,33821.847733051,0
+URTH.US,D,20190425,000000,86.1696,86.348,85.8771,86.2261,33302.380625523,0
+URTH.US,D,20190426,000000,86.2072,86.6226,86.0843,86.6226,18988.28795964,0
+URTH.US,D,20190429,000000,86.6514,86.8963,86.5949,86.7634,13097.631827672,0
+URTH.US,D,20190430,000000,86.6137,86.9716,86.471,86.9617,203251.84472878,0
+URTH.US,D,20190501,000000,87.0945,87.1144,86.2261,86.2261,81931.56260811,0
+URTH.US,D,20190502,000000,86.3123,86.4531,85.7393,86.0843,67435.908623091,0
+URTH.US,D,20190503,000000,86.461,87.0014,86.461,87.0014,39541.029285835,0
+URTH.US,D,20190506,000000,85.3289,86.462,85.2148,86.4432,38059.287186886,0
+URTH.US,D,20190507,000000,85.6501,85.7254,84.4792,84.9789,205869.35374632,0
+URTH.US,D,20190508,000000,84.8094,85.3189,84.7538,84.9521,77271.488750286,0
+URTH.US,D,20190509,000000,84.0817,84.7053,83.7565,84.5724,37860.578409832,0
+URTH.US,D,20190510,000000,84.3375,85.0255,83.6564,84.9422,66717.732738509,0
+URTH.US,D,20190513,000000,83.4571,83.6098,82.9029,83.0348,48296.319564171,0
+URTH.US,D,20190514,000000,83.4571,84.1957,83.4125,83.7704,33027.012624834,0
+URTH.US,D,20190515,000000,83.2995,84.4029,83.2806,84.28,38300.360271739,0
+URTH.US,D,20190516,000000,84.4138,85.3477,84.395,84.9521,23491.008674213,0
+URTH.US,D,20190517,000000,84.28,85.0265,84.28,84.5209,17906.989436786,0
+URTH.US,D,20190520,000000,83.9032,84.28,83.7327,83.9231,28570.69091404,0
+URTH.US,D,20190521,000000,84.4604,84.6696,84.3186,84.6022,24205.149862814,0
+URTH.US,D,20190522,000000,84.3375,84.5724,84.2621,84.3563,20584.010220046,0
+URTH.US,D,20190523,000000,83.5999,83.5999,83.0685,83.3728,21187.197269176,0
+URTH.US,D,20190524,000000,84.0529,84.0916,83.5711,83.8279,34410.913346248,0
+URTH.US,D,20190528,000000,83.9974,84.1114,83.1101,83.1101,101955.75876082,0
+URTH.US,D,20190529,000000,82.5906,82.6848,82.1266,82.4875,33802.682927142,0
+URTH.US,D,20190530,000000,82.7413,82.9217,82.3923,82.7512,47243.263913182,0
+URTH.US,D,20190531,000000,81.8431,82.0711,81.5893,81.9293,27035.489093346,0
+URTH.US,D,20190603,000000,81.9194,82.204,81.505,81.7212,131588.58339181,0
+URTH.US,D,20190604,000000,82.5133,83.355,82.5133,83.355,60691.914291184,0
+URTH.US,D,20190605,000000,83.7426,83.7803,83.2895,83.7803,23382.071882731,0
+URTH.US,D,20190606,000000,83.8735,84.3186,83.8279,84.1382,51089.33785688,0
+URTH.US,D,20190607,000000,84.7638,85.4984,84.7638,85.195,41373.789935114,0
+URTH.US,D,20190610,000000,85.5926,85.8969,85.5073,85.6312,18965.08845775,0
+URTH.US,D,20190611,000000,86.0843,86.2092,85.4518,85.5073,166116.5029215,0
+URTH.US,D,20190612,000000,85.4617,85.4617,85.1395,85.3289,7995.7587599504,0
+URTH.US,D,20190613,000000,85.4518,85.9049,85.2049,85.4716,92132.282721568,0
+URTH.US,D,20190614,000000,85.1692,85.2902,85.1008,85.2248,15308.64522515,0
+URTH.US,D,20190617,000000,85.3596,85.4746,85.1683,85.1861,41054.040278635,0
+URTH.US,D,20190618,000000,85.9049,86.3936,85.7224,86.1636,63583.782635422,0
+URTH.US,D,20190619,000000,86.2588,86.6415,86.0764,86.5453,20624.357179854,0
+URTH.US,D,20190620,000000,87.5595,87.5595,87.0053,87.3592,13311.470714654,0
+URTH.US,D,20190621,000000,87.2254,87.4356,87.0767,87.1015,27032.46307136,0
+URTH.US,D,20190624,000000,87.2353,87.3206,87.1015,87.1302,8586.8417211376,0
+URTH.US,D,20190625,000000,87.2542,87.3692,86.3589,86.4135,49888.007128597,0
+URTH.US,D,20190626,000000,86.8041,86.8041,86.3351,86.4135,34251.542855006,0
+URTH.US,D,20190627,000000,86.5651,86.7941,86.5493,86.6514,23605.997509666,0
+URTH.US,D,20190628,000000,87.0519,87.1173,86.9141,87.1173,39661.061491264,0
+URTH.US,D,20190701,000000,88.1553,88.1553,87.4842,87.7231,81302.150035106,0
+URTH.US,D,20190702,000000,87.9055,88.1058,87.6933,88.0007,93006.803075406,0
+URTH.US,D,20190703,000000,88.2694,88.6699,88.2694,88.6134,10731.282634933,0
+URTH.US,D,20190705,000000,88.2406,88.3923,87.8193,88.3923,12631.62444189,0
+URTH.US,D,20190708,000000,88.0493,88.3169,87.8569,87.962,24701.417468453,0
+URTH.US,D,20190709,000000,87.3791,87.9343,87.3791,87.8668,24127.481965184,0
+URTH.US,D,20190710,000000,88.2019,88.6035,88.077,88.2971,31743.979302939,0
+URTH.US,D,20190711,000000,88.431,88.6788,88.2218,88.4984,239562.09120799,0
+URTH.US,D,20190712,000000,88.4885,88.7938,88.4409,88.7571,52219.052731504,0
+URTH.US,D,20190715,000000,88.8434,88.8434,88.6233,88.7085,83563.597132344,0
+URTH.US,D,20190716,000000,88.7482,88.776,88.4409,88.4409,4952.589316432,0
+URTH.US,D,20190717,000000,88.6134,88.6134,88.0919,88.1256,27603.372552643,0
+URTH.US,D,20190718,000000,87.9541,88.4409,87.7667,88.2872,32167.622380923,0
+URTH.US,D,20190719,000000,88.6421,88.6421,87.9343,87.9343,15656.637753494,0
+URTH.US,D,20190722,000000,88.1454,88.2505,87.9908,88.192,17972.553246474,0
+URTH.US,D,20190723,000000,88.6134,88.7571,88.2406,88.7571,15081.69357623,0
+URTH.US,D,20190724,000000,88.536,89.0912,88.536,89.0625,10549.721315797,0
+URTH.US,D,20190725,000000,88.8523,88.9187,88.3199,88.3923,27662.88431836,0
+URTH.US,D,20190726,000000,88.7383,89.1586,88.6887,89.0625,32367.339831973,0
+URTH.US,D,20190729,000000,89.0625,89.1398,88.7502,88.9623,28943.900292264,0
+URTH.US,D,20190730,000000,88.2783,88.5935,88.2119,88.3923,63846.037874174,0
+URTH.US,D,20190731,000000,88.5648,88.5737,87.0717,87.9243,48240.842494435,0
+URTH.US,D,20190801,000000,87.7816,88.5737,86.814,86.9468,37344.13732429,0
+URTH.US,D,20190802,000000,86.814,86.8239,85.9614,86.2588,27836.376245534,0
+URTH.US,D,20190805,000000,85.195,85.195,83.5582,84.048,64005.408365416,0
+URTH.US,D,20190806,000000,84.5645,85.081,84.0381,84.7856,83409.270011078,0
+URTH.US,D,20190807,000000,84.162,85.3804,83.4531,85.2535,52995.731707808,0
+URTH.US,D,20190808,000000,85.541,86.4987,85.3298,86.4501,59825.463329307,0
+URTH.US,D,20190809,000000,86.2201,86.2925,85.3874,85.9812,25693.95267973,0
+URTH.US,D,20190812,000000,85.425,85.7799,84.8322,84.8907,23444.609670434,0
+URTH.US,D,20190813,000000,84.8907,86.4987,84.7082,86.0565,25268.292253755,0
+URTH.US,D,20190814,000000,84.4029,84.622,83.4918,83.6544,133262.98222384,0
+URTH.US,D,20190815,000000,83.7892,83.8467,83.2598,83.8467,15718.166867202,0
+URTH.US,D,20190816,000000,84.3444,85.0047,84.275,84.7082,29157.739179246,0
+URTH.US,D,20190819,000000,85.6273,85.8077,85.5113,85.5698,10451.879938262,0
+URTH.US,D,20190820,000000,85.4746,85.5311,85.0998,85.0998,7321.9645311568,0
+URTH.US,D,20190821,000000,85.9326,85.9326,85.6174,85.8662,28842.024218749,0
+URTH.US,D,20190822,000000,85.9049,86.0635,85.3824,85.6074,46929.566300675,0
+URTH.US,D,20190823,000000,85.4062,85.771,83.5503,83.7694,44192.025077702,0
+URTH.US,D,20190826,000000,84.508,84.7172,84.2284,84.6517,28462.762796554,0
+URTH.US,D,20190827,000000,85.0047,85.1583,84.2393,84.4594,177433.82514764,0
+URTH.US,D,20190828,000000,84.1253,84.8341,84.1253,84.7856,14066.967537059,0
+URTH.US,D,20190829,000000,85.771,85.8781,85.3199,85.7799,33380.048523154,0
+URTH.US,D,20190830,000000,86.1725,86.2013,85.6739,85.9911,10503.322312018,0
+URTH.US,D,20190903,000000,85.3784,85.5499,85.1484,85.4647,19037.712985405,0
+URTH.US,D,20190904,000000,86.1725,86.5156,86.1725,86.4789,18278.181467019,0
+URTH.US,D,20190905,000000,87.2918,87.7994,87.2918,87.4544,13844.05058412,0
+URTH.US,D,20190906,000000,87.6477,87.8569,87.5536,87.5982,32819.225781822,0
+URTH.US,D,20190909,000000,87.9144,87.9144,87.503,87.6279,10438.767176325,0
+URTH.US,D,20190910,000000,87.3592,87.848,87.1967,87.848,53481.912573494,0
+URTH.US,D,20190911,000000,87.7518,88.1553,87.7231,88.1355,230042.22604129,0
+URTH.US,D,20190912,000000,88.4885,88.7898,88.3368,88.6035,18581.792339574,0
+URTH.US,D,20190913,000000,88.8235,88.9098,88.5836,88.5836,43504.109412976,0
+URTH.US,D,20190916,000000,88.2505,88.4607,88.1633,88.3368,23395.184644669,0
+URTH.US,D,20190917,000000,88.2218,88.6421,88.192,88.6332,12004.229216875,0
+URTH.US,D,20190918,000000,88.2971,88.7185,87.9541,88.6887,74424.002061837,0
+URTH.US,D,20190919,000000,88.8037,89.1586,88.7185,88.7938,29476.48016173,0
+URTH.US,D,20190920,000000,88.7482,89.0526,88.4111,88.421,177562.93541903,0
+URTH.US,D,20190923,000000,88.1732,88.5073,88.1256,88.2694,81914.415150192,0
+URTH.US,D,20190924,000000,88.5836,88.7829,87.6636,87.7429,104768.95053343,0
+URTH.US,D,20190925,000000,87.7132,88.1157,87.1768,87.9908,29417.977070008,0
+URTH.US,D,20190926,000000,88.2119,88.2119,87.7717,88.0393,19543.058657,0
+URTH.US,D,20190927,000000,88.1256,88.1633,87.2918,87.6567,19815.400635704,0
+URTH.US,D,20190930,000000,87.733,88.077,87.6477,87.848,39804.293198582,0
+URTH.US,D,20191001,000000,88.0393,88.1553,86.8804,86.927,103557.5330652,0
+URTH.US,D,20191002,000000,86.2588,86.2588,84.9392,85.2049,18679.633717109,0
+URTH.US,D,20191003,000000,85.3596,86.0476,84.7757,86.0476,64667.098506267,0
+URTH.US,D,20191004,000000,86.345,87.042,86.2122,86.9002,42016.315270056,0
+URTH.US,D,20191007,000000,86.814,87.153,86.6682,86.8516,14505.740724971,0
+URTH.US,D,20191008,000000,86.001,86.125,85.5886,85.6074,22370.371865546,0
+URTH.US,D,20191009,000000,86.2102,86.4789,86.001,86.125,20957.21959827,0
+URTH.US,D,20191010,000000,86.1448,87.1203,85.9911,86.8804,21570.493387352,0
+URTH.US,D,20191011,000000,87.8282,88.5271,87.5228,88.0106,502121.94950654,0
+URTH.US,D,20191014,000000,87.6567,88.1028,87.6567,87.8569,39752.850824827,0
+URTH.US,D,20191015,000000,88.2406,88.9673,88.0681,88.7383,349311.87392972,0
+URTH.US,D,20191016,000000,88.6986,88.9286,88.4984,88.546,99405.830900955,0
+URTH.US,D,20191017,000000,89.1864,89.1864,88.7859,89.0724,73043.127362408,0
+URTH.US,D,20191018,000000,88.8335,88.8721,88.3685,88.6788,16413.143249894,0
+URTH.US,D,20191021,000000,89.2062,89.2449,89.0159,89.2062,40330.821024077,0
+URTH.US,D,20191022,000000,89.4947,89.4947,88.8136,88.8136,16479.715733578,0
+URTH.US,D,20191023,000000,88.9673,89.3222,88.7383,89.2449,30107.910082725,0
+URTH.US,D,20191024,000000,89.4947,89.5611,89.1686,89.4848,28997.36001401,0
+URTH.US,D,20191025,000000,89.3024,89.7723,89.2161,89.7039,12868.662830762,0
+URTH.US,D,20191028,000000,90.0777,90.265,90.039,90.0678,23507.147458136,0
+URTH.US,D,20191029,000000,90.0103,90.3453,90.0023,90.1728,59174.868602403,0
+URTH.US,D,20191030,000000,90.3067,90.5089,89.8586,90.5089,32649.768550629,0
+URTH.US,D,20191031,000000,90.4306,90.4504,89.7237,90.0876,40465.983339434,0
+URTH.US,D,20191101,000000,90.7954,91.0354,90.6517,91.0354,77902.918671282,0
+URTH.US,D,20191104,000000,91.6659,91.6659,91.313,91.3328,146797.36989143,0
+URTH.US,D,20191105,000000,91.3506,91.5608,91.1583,91.3605,71310.225438654,0
+URTH.US,D,20191106,000000,91.3605,91.4369,91.1117,91.3893,300612.08476747,0
+URTH.US,D,20191107,000000,91.7155,91.9435,91.5231,91.5608,62805.086311128,0
+URTH.US,D,20191108,000000,91.533,91.7055,91.3377,91.656,33073.411628613,0
+URTH.US,D,20191111,000000,91.5053,91.7254,91.2733,91.6005,32820.234455818,0
+URTH.US,D,20191112,000000,91.7343,91.9435,91.3982,91.7432,33019.951906867,0
+URTH.US,D,20191113,000000,91.3794,91.7343,91.1018,91.6956,49837.573428837,0
+URTH.US,D,20191114,000000,91.5053,91.5985,91.3814,91.5707,43474.857867115,0
+URTH.US,D,20191115,000000,92.0773,92.346,91.9147,92.346,48675.580986366,0
+URTH.US,D,20191118,000000,92.231,92.4422,92.0208,92.2607,81135.718825898,0
+URTH.US,D,20191119,000000,92.6038,92.6038,92.1358,92.3361,51870.051529165,0
+URTH.US,D,20191120,000000,92.0674,92.1358,91.4825,91.8959,37210.992356923,0
+URTH.US,D,20191121,000000,91.9435,91.9435,91.4954,91.6659,44036.689282442,0
+URTH.US,D,20191122,000000,91.9435,91.996,91.7155,91.8572,37841.413603923,0
+URTH.US,D,20191125,000000,92.1547,92.6622,92.1547,92.5859,55433.696754206,0
+URTH.US,D,20191126,000000,92.7098,92.8149,92.5086,92.6622,224506.62315564,0
+URTH.US,D,20191127,000000,92.9498,93.1788,92.8526,93.1788,60421.58966047,0
+URTH.US,D,20191129,000000,92.7862,92.9398,92.6137,92.6137,35810.952851586,0
+URTH.US,D,20191202,000000,92.7297,92.8248,91.7105,92.0297,209659.95062029,0
+URTH.US,D,20191203,000000,91.2079,91.5142,90.8331,91.5142,163699.720029,0
+URTH.US,D,20191204,000000,91.88,92.226,91.7898,92.1358,207470.11937671,0
+URTH.US,D,20191205,000000,92.3262,92.3262,91.8959,92.2508,82815.161027906,0
+URTH.US,D,20191206,000000,92.9299,93.1024,92.8447,92.9398,140352.9517361,0
+URTH.US,D,20191209,000000,92.8734,93.0648,92.6038,92.6038,94456.267606509,0
+URTH.US,D,20191210,000000,92.6999,92.7951,92.3172,92.5671,127309.78830417,0
+URTH.US,D,20191211,000000,92.6236,93.0152,92.6236,92.9874,102746.55917306,0
+URTH.US,D,20191212,000000,92.8645,93.7974,92.8447,93.5605,84258.573515037,0
+URTH.US,D,20191213,000000,93.8678,94.2792,93.5753,93.9828,107185.73342593,0
+URTH.US,D,20191216,000000,94.7135,94.877,94.5975,94.7422,112098.98445655,0
+URTH.US,D,20191217,000000,94.6936,94.6936,94.4517,94.4616,63364.900378464,0
+URTH.US,D,20191218,000000,94.6173,94.6441,94.4031,94.4031,52714.311663147,0
+URTH.US,D,20191219,000000,94.4031,94.771,94.4031,94.7224,674683.87925737,0
+URTH.US,D,20191220,000000,95.1368,95.3014,94.9544,95.1764,110893.61903229,0
+URTH.US,D,20191223,000000,95.34,95.34,95.0317,95.1467,131456.44709844,0
+URTH.US,D,20191224,000000,95.3876,95.4273,94.9246,95.1953,29884.993129786,0
+URTH.US,D,20191226,000000,95.4273,95.5532,95.2914,95.5532,54890.021470794,0
+URTH.US,D,20191227,000000,95.9299,95.9497,95.5581,95.7177,49220.264943774,0
+URTH.US,D,20191230,000000,95.7277,95.7277,95.0029,95.0029,186391.85889901,0
+URTH.US,D,20191231,000000,95.0803,95.457,94.882,95.4372,65793.787358906,0
+URTH.US,D,20200102,000000,95.7277,96.2006,95.7277,96.1609,130915.79783701,0
+URTH.US,D,20200103,000000,95.0604,95.7901,95.0604,95.3499,51918.467880934,0
+URTH.US,D,20200106,000000,94.994,95.8902,94.994,95.8902,181717.66360526,0
+URTH.US,D,20200107,000000,95.6692,95.804,95.4471,95.6394,128269.0372736,0
+URTH.US,D,20200108,000000,95.6692,96.2928,95.5918,95.9101,39819.42330851,0
+URTH.US,D,20200109,000000,96.3939,96.5099,96.1708,96.4613,207301.67081951,0
+URTH.US,D,20200110,000000,96.5773,96.5773,95.9973,96.0746,78142.983082139,0
+URTH.US,D,20200113,000000,96.3463,96.6933,96.1738,96.6933,93339.665493822,0
+URTH.US,D,20200114,000000,96.5297,96.8955,96.4325,96.5,272100.90561915,0
+URTH.US,D,20200115,000000,96.5971,96.9054,96.5,96.6358,32750.635950149,0
+URTH.US,D,20200116,000000,97.1563,97.4101,96.96,97.4101,64624.734198469,0
+URTH.US,D,20200117,000000,97.6837,97.7333,97.3714,97.7333,29431.089831946,0
+URTH.US,D,20200121,000000,97.42,97.5271,97.1563,97.2257,112291.64118964,0
+URTH.US,D,20200122,000000,97.5865,97.6738,97.2733,97.4002,43103.665836882,0
+URTH.US,D,20200123,000000,97.0502,97.3526,96.7647,97.3228,23033.070680392,0
+URTH.US,D,20200124,000000,97.645,97.645,96.3066,96.6744,54463.352370824,0
+URTH.US,D,20200127,000000,94.6262,95.3698,94.3655,95.0218,351669.1450565,0
+URTH.US,D,20200128,000000,95.3598,96.145,95.2627,95.9002,48934.810203133,0
+URTH.US,D,20200129,000000,96.1431,96.3463,95.7653,95.9299,24358.468310085,0
+URTH.US,D,20200130,000000,95.2339,96.0846,95.0525,96.0746,159458.24587918,0
+URTH.US,D,20200131,000000,95.5918,95.5918,94.2772,94.423,262425.70465719,0
+URTH.US,D,20200203,000000,94.761,95.4848,94.761,94.9345,434948.2961222,0
+URTH.US,D,20200204,000000,96.3166,96.8192,96.152,96.6259,135032.19641142,0
+URTH.US,D,20200205,000000,97.4497,97.654,97.0998,97.5271,242398.48248249,0
+URTH.US,D,20200206,000000,97.8076,97.9752,97.6351,97.8661,39299.956200982,0
+URTH.US,D,20200207,000000,97.5271,97.6351,97.1563,97.2257,84900.090175984,0
+URTH.US,D,20200210,000000,97.2158,97.8007,97.0799,97.7134,49520.849794344,0
+URTH.US,D,20200211,000000,98.3678,98.5541,98.0832,98.1715,22337.085623704,0
+URTH.US,D,20200212,000000,98.6741,98.7336,98.4847,98.6642,15244.090089458,0
+URTH.US,D,20200213,000000,98.0931,98.684,98.0931,98.3489,26865.023188157,0
+URTH.US,D,20200214,000000,98.6057,98.6057,98.2012,98.4758,80670.72011411,0
+URTH.US,D,20200218,000000,98.2795,98.4758,97.8572,98.1913,202704.13474939,0
+URTH.US,D,20200219,000000,98.6156,98.8228,98.4272,98.5839,128192.37804997,0
+URTH.US,D,20200220,000000,98.4669,98.6444,97.4398,98.1615,56358.650807805,0
+URTH.US,D,20200221,000000,97.8473,97.8661,97.2058,97.4795,40333.847046062,0
+URTH.US,D,20200224,000000,94.1513,94.887,93.5337,94.0948,249459.20044889,0
+URTH.US,D,20200225,000000,94.4319,94.5191,91.3318,91.5727,60633.411199462,0
+URTH.US,D,20200226,000000,92.0456,92.9448,91.1623,91.302,367975.36886291,0
+URTH.US,D,20200227,000000,89.5532,90.6646,87.853,87.8916,1277701.4711558,0
+URTH.US,D,20200228,000000,85.3606,87.2244,84.7122,86.6355,833558.10289333,0
+URTH.US,D,20200302,000000,87.6111,90.0945,86.6841,90.0747,516815.30359462,0
+URTH.US,D,20200303,000000,90.6358,91.9286,87.5526,88.0463,206698.48377038,0
+URTH.US,D,20200304,000000,90.0172,91.5241,89.3599,91.3982,197310.75489705,0
+URTH.US,D,20200305,000000,89.3222,90.0846,88.1038,88.6263,66263.829440669,0
+URTH.US,D,20200306,000000,86.5304,87.3999,85.5043,87.2442,165017.04826673,0
+URTH.US,D,20200309,000000,81.3028,82.9069,79.893,80.0169,201670.24390431,0
+URTH.US,D,20200310,000000,83.3689,83.7852,80.0249,83.6207,224430.972606,0
+URTH.US,D,20200311,000000,81.6309,82.0166,78.6647,79.4568,188579.6727946,0
+URTH.US,D,20200312,000000,74.3362,75.3603,71.129,71.1677,842007.76495112,0
+URTH.US,D,20200313,000000,76.2684,76.9347,71.6297,76.9347,445979.15493371,0
+URTH.US,D,20200316,000000,67.7573,72.5685,67.7573,68.1806,293907.42872138,0
+URTH.US,D,20200317,000000,69.8918,72.4724,67.8921,72.0461,376753.85864313,0
+URTH.US,D,20200318,000000,67.7285,69.6211,65.2927,68.0368,265985.31518625,0
+URTH.US,D,20200319,000000,67.9506,70.1426,66.3277,68.5484,267421.66695541,0
+URTH.US,D,20200320,000000,69.7282,70.443,66.288,66.3078,250569.75051761,0
+URTH.US,D,20200323,000000,66.868,66.868,64.1337,65.1092,1102046.9469357,0
+URTH.US,D,20200324,000000,68.7229,71.0418,68.4612,71.0329,633116.42391517,0
+URTH.US,D,20200325,000000,71.244,74.5791,70.2387,72.3068,456333.19349444,0
+URTH.US,D,20200326,000000,73.0999,76.6164,73.0999,76.3458,331900.14342458,0
+URTH.US,D,20200327,000000,73.7087,75.6657,73.3418,74.0279,384432.89376859,0
+URTH.US,D,20200330,000000,74.4046,76.1822,73.9307,75.9681,313239.67451338,0
+URTH.US,D,20200331,000000,75.4476,76.5103,74.8012,75.2919,337986.48231162,0
+URTH.US,D,20200401,000000,73.0127,73.3418,71.4245,71.8815,372219.86903471,0
+URTH.US,D,20200402,000000,71.9112,73.6016,71.592,73.3587,253707.73531668,0
+URTH.US,D,20200403,000000,72.9829,73.438,71.4433,72.2394,790016.67254253,0
+URTH.US,D,20200406,000000,74.9449,77.0804,74.7516,76.7998,445767.33339472,0
+URTH.US,D,20200407,000000,79.4092,79.4518,76.9347,76.9347,106580.52902881,0
+URTH.US,D,20200408,000000,77.5543,79.1286,77.0606,78.7707,52960.428117976,0
+URTH.US,D,20200409,000000,80.123,80.936,79.5639,80.2093,380157.12470294,0
+URTH.US,D,20200413,000000,79.8633,80.355,78.7023,79.5341,70065.521728578,0
+URTH.US,D,20200414,000000,81.0222,81.8818,80.7129,81.5358,257206.82540602,0
+URTH.US,D,20200415,000000,79.9208,80.0843,79.2436,79.6898,36552.328238058,0
+URTH.US,D,20200416,000000,80.0457,80.0843,79.0612,79.9019,186474.57016662,0
+URTH.US,D,20200417,000000,81.8917,82.2585,80.9835,81.9978,398572.4858333,0
+URTH.US,D,20200420,000000,80.8666,82.085,80.7416,80.8289,140294.44864438,0
+URTH.US,D,20200421,000000,79.2833,79.8236,78.2969,78.6062,88032.02293108,0
+URTH.US,D,20200422,000000,80.0268,80.6058,79.6699,80.1627,36689.507901405,0
+URTH.US,D,20200423,000000,80.5959,81.5159,80.0169,80.123,61107.487977206,0
+URTH.US,D,20200424,000000,80.4997,81.2056,79.9783,81.0123,368402.03796288,0
+URTH.US,D,20200427,000000,81.5824,82.5678,81.5358,82.2287,313515.04251407,0
+URTH.US,D,20200428,000000,83.5146,83.7466,82.2287,82.2783,47978.587255683,0
+URTH.US,D,20200429,000000,84.0549,85.1078,83.7952,84.4515,100882.52962993,0
+URTH.US,D,20200430,000000,83.698,83.926,82.9981,83.4373,414854.50146382,0
+URTH.US,D,20200501,000000,81.7459,82.1128,80.926,81.283,356777.0701682,0
+URTH.US,D,20200504,000000,80.6841,81.506,80.4383,81.4465,340888.43739581,0
+URTH.US,D,20200505,000000,82.3071,82.8087,81.8917,81.8917,551286.73738058,0
+URTH.US,D,20200506,000000,82.4032,82.6749,81.3504,81.3504,344844.45680498,0
+URTH.US,D,20200507,000000,82.3556,83.0229,82.3358,82.4231,129995.88715339,0
+URTH.US,D,20200508,000000,83.5909,84.0896,83.2648,84.0648,399609.40270037,0
+URTH.US,D,20200511,000000,83.4849,84.4237,83.3401,84.1144,255131.9829979,0
+URTH.US,D,20200512,000000,84.3751,84.4416,82.5391,82.5391,85393.331759637,0
+URTH.US,D,20200513,000000,82.6065,82.6888,80.6931,81.2542,97188.765459506,0
+URTH.US,D,20200514,000000,80.2787,81.6399,79.4766,81.6399,65256.164119464,0
+URTH.US,D,20200515,000000,81.1957,81.9978,80.926,81.9978,25051.427344787,0
+URTH.US,D,20200518,000000,83.8041,85.0602,83.8041,84.6458,104716.49948568,0
+URTH.US,D,20200519,000000,84.4416,84.7618,83.6782,83.7367,135493.16042723,0
+URTH.US,D,20200520,000000,84.9739,85.5628,84.9353,85.2733,167897.82119702,0
+URTH.US,D,20200521,000000,85.1177,85.3408,84.2879,84.4812,111155.87427104,0
+URTH.US,D,20200522,000000,84.3166,84.5486,83.9389,84.501,81587.604775747,0
+URTH.US,D,20200526,000000,86.6643,86.6742,85.9495,86.0744,38744.176829627,0
+URTH.US,D,20200527,000000,87.0499,87.3206,85.7671,87.3206,30157.33510849,0
+URTH.US,D,20200528,000000,87.737,88.5767,87.3017,87.4861,113400.17391036,0
+URTH.US,D,20200529,000000,87.39,87.7171,86.471,87.6309,26906.37882196,0
+URTH.US,D,20200601,000000,87.7469,88.5965,87.6408,88.5569,59753.847475648,0
+URTH.US,D,20200602,000000,88.8969,89.35,88.6362,89.35,64717.532206027,0
+URTH.US,D,20200603,000000,90.0945,91.0215,90.0549,90.7697,28572.70826203,0
+URTH.US,D,20200604,000000,90.4028,90.9551,90.0459,90.4217,17767.792425448,0
+URTH.US,D,20200605,000000,92.2191,92.9051,92.2003,92.4907,70176.47586805,0
+URTH.US,D,20200608,000000,92.8863,93.6784,92.5482,93.6209,114246.45139233,0
+URTH.US,D,20200609,000000,92.5096,93.1094,92.345,92.7515,60811.946496613,0
+URTH.US,D,20200610,000000,92.9151,93.1857,92.229,92.4124,116134.68911135,0
+URTH.US,D,20200611,000000,90.2492,90.2958,87.0896,87.1659,126234.54182528,0
+URTH.US,D,20200612,000000,89.5532,89.6405,86.8963,88.4319,151506.86877502,0
+URTH.US,D,20200615,000000,86.6563,89.2905,86.3728,89.1448,220734.18241359,0
+URTH.US,D,20200616,000000,91.4974,91.4974,89.4372,90.6279,75118.97844453,0
+URTH.US,D,20200617,000000,91.0968,91.2326,90.4356,90.5397,61778.256184014,0
+URTH.US,D,20200618,000000,90.0321,90.5109,89.9448,90.4713,49138.562350163,0
+URTH.US,D,20200619,000000,91.535,91.535,89.7208,90.0132,34590.457317394,0
+URTH.US,D,20200622,000000,90.1203,90.8034,89.691,90.7548,118661.41746932,0
+URTH.US,D,20200623,000000,91.6243,91.769,91.0869,91.1543,52828.291824605,0
+URTH.US,D,20200624,000000,90.4316,90.5585,88.3923,88.8017,29505.73170759,0
+URTH.US,D,20200625,000000,88.655,89.9944,88.2277,89.925,79647.924682978,0
+URTH.US,D,20200626,000000,89.5939,89.6127,87.9144,87.9928,44616.676829682,0
+URTH.US,D,20200629,000000,88.5003,89.0853,87.9928,89.0555,258610.89960734,0
+URTH.US,D,20200630,000000,88.8612,90.2175,88.8513,89.925,107005.18078079,0
+URTH.US,D,20200701,000000,90.0707,90.7052,90.042,90.4316,55722.177516834,0
+URTH.US,D,20200702,000000,91.5747,92.0515,90.9689,91.1157,84802.24879845,0
+URTH.US,D,20200706,000000,92.4719,92.7356,92.1695,92.5205,43583.794658597,0
+URTH.US,D,20200707,000000,92.0327,92.5601,91.4874,91.5549,79648.933356973,0
+URTH.US,D,20200708,000000,91.7402,92.345,91.6044,92.3351,197243.17373937,0
+URTH.US,D,20200709,000000,92.3549,92.3747,90.7736,91.7214,54769.989265365,0
+URTH.US,D,20200710,000000,91.8176,92.687,91.4974,92.6474,21815.601168186,0
+URTH.US,D,20200713,000000,93.2145,93.8965,91.7779,91.8176,128132.86628425,0
+URTH.US,D,20200714,000000,91.5846,93.155,91.3982,93.0876,197439.86516844,0
+URTH.US,D,20200715,000000,94.2872,94.4438,93.4474,94.0631,64379.626417635,0
+URTH.US,D,20200716,000000,93.381,93.7994,93.3136,93.6328,228232.6648939,0
+URTH.US,D,20200717,000000,93.8965,94.0532,93.4187,93.9362,229842.50859024,0
+URTH.US,D,20200720,000000,93.9263,94.8443,93.7508,94.6679,35499.272587069,0
+URTH.US,D,20200721,000000,95.3023,95.4094,94.6778,94.8542,44748.813123053,0
+URTH.US,D,20200722,000000,94.7472,95.3688,94.7472,95.3123,38218.657678128,0
+URTH.US,D,20200723,000000,95.1754,95.3608,93.9749,94.2386,18707.876588974,0
+URTH.US,D,20200724,000000,93.5843,93.8866,93.2948,93.6527,68488.96427408,0
+URTH.US,D,20200727,000000,94.1117,94.6203,94.1018,94.5509,15109.936448096,0
+URTH.US,D,20200728,000000,94.2891,94.648,93.9362,93.9362,25113.96513249,0
+URTH.US,D,20200729,000000,94.3566,95.224,94.2772,95.0297,20851.308828774,0
+URTH.US,D,20200730,000000,93.6913,94.5707,93.155,94.4636,483429.20302749,0
+URTH.US,D,20200731,000000,94.7273,94.7273,93.1946,94.3268,184439.06604431,0
+URTH.US,D,20200803,000000,95.0297,95.4877,94.8542,95.341,10120.026193842,0
+URTH.US,D,20200804,000000,95.107,95.7901,95.107,95.7901,14905.17562707,0
+URTH.US,D,20200805,000000,96.376,96.6199,96.1807,96.376,31356.648488782,0
+URTH.US,D,20200806,000000,96.1906,96.8341,96.0786,96.7766,14669.145912194,0
+URTH.US,D,20200807,000000,96.2977,96.5525,95.9567,96.4742,78145.00043013,0
+URTH.US,D,20200810,000000,96.7666,96.9976,96.3572,96.7567,25101.861044547,0
+URTH.US,D,20200811,000000,97.5964,97.6351,96.3076,96.3572,23482.939282251,0
+URTH.US,D,20200812,000000,97.5667,98.2012,97.5271,97.9256,113513.14539782,0
+URTH.US,D,20200813,000000,97.8274,98.1715,97.5964,97.8274,29541.035297422,0
+URTH.US,D,20200814,000000,97.5469,97.7233,97.2733,97.5667,31962.861559898,0
+URTH.US,D,20200817,000000,97.994,98.2399,97.9652,98.221,229718.44168883,0
+URTH.US,D,20200818,000000,98.5145,98.5541,97.9256,98.3489,93100.60975696,0
+URTH.US,D,20200819,000000,98.5641,98.6939,97.8661,97.8959,56290.060976131,0
+URTH.US,D,20200820,000000,97.3526,98.2111,97.0988,98.1031,10374.212040632,0
+URTH.US,D,20200821,000000,97.654,98.1913,97.5766,98.1715,27888.827293285,0
+URTH.US,D,20200824,000000,99.1301,99.1401,98.7237,99.1401,34656.021127082,0
+URTH.US,D,20200825,000000,99.5168,99.5168,98.922,99.4573,54097.203710566,0
+URTH.US,D,20200826,000000,99.6556,100.449,99.5366,100.359,28134.943748114,0
+URTH.US,D,20200827,000000,100.498,100.667,99.7746,100.241,220900.6136228,0
+URTH.US,D,20200828,000000,100.716,100.915,100.34,100.835,21039.930865877,0
+URTH.US,D,20200831,000000,100.786,101.44,100.419,100.478,64095.180350989,0
+URTH.US,D,20200901,000000,100.825,101.351,100.389,101.351,61079.245105341,0
+URTH.US,D,20200902,000000,101.926,102.61,101.44,102.521,43933.804534931,0
+URTH.US,D,20200903,000000,102.065,102.174,98.6939,99.3879,83761.297235403,0
+URTH.US,D,20200904,000000,99.487,99.6457,96.7379,98.7237,65819.004208786,0
+URTH.US,D,20200908,000000,96.9709,97.4299,96.3076,96.4246,57343.11662712,0
+URTH.US,D,20200909,000000,97.6639,98.912,97.5667,98.1913,195556.6708194,0
+URTH.US,D,20200910,000000,98.8327,99.0508,96.6497,96.7468,38786.541137426,0
+URTH.US,D,20200911,000000,97.4101,97.654,96.2878,96.9996,438449.40355954,0
+URTH.US,D,20200914,000000,98.0931,98.7138,97.8572,98.2894,285890.48780753,0
+URTH.US,D,20200915,000000,99.2194,99.2987,98.5541,98.8823,22842.431295299,0
+URTH.US,D,20200916,000000,99.2888,99.5465,98.4669,98.5541,19306.020268128,0
+URTH.US,D,20200917,000000,97.3803,98.221,97.1166,97.9553,16501.906561472,0
+URTH.US,D,20200918,000000,98.0931,98.0931,96.5525,97.1166,24892.056853546,0
+URTH.US,D,20200921,000000,95.2924,95.5264,94.0046,95.4977,86838.761594758,0
+URTH.US,D,20200922,000000,95.8595,96.2977,95.0783,96.1421,42781.898832413,0
+URTH.US,D,20200923,000000,96.3671,96.4157,94.1117,94.2297,110580.93009378,0
+URTH.US,D,20200924,000000,93.9848,95.227,93.4891,94.4438,48035.072999414,0
+URTH.US,D,20200925,000000,94.2297,95.7029,93.8529,95.6047,616115.22372608,0
+URTH.US,D,20200928,000000,96.8926,97.3228,96.6596,97.1464,163840.93438833,0
+URTH.US,D,20200929,000000,97.1761,97.3327,96.616,96.8251,23895.486946288,0
+URTH.US,D,20200930,000000,96.7865,97.8572,96.7865,97.1265,23469.826520314,0
+URTH.US,D,20201001,000000,97.7719,97.9355,97.303,97.7233,58750.216850424,0
+URTH.US,D,20201002,000000,96.2204,97.4884,96.2204,97.0095,41491.804792552,0
+URTH.US,D,20201005,000000,97.8076,98.7732,97.8076,98.7534,71431.266318078,0
+URTH.US,D,20201006,000000,98.7931,99.2491,97.3803,97.5667,43095.59644492,0
+URTH.US,D,20201007,000000,98.3291,99.1103,98.3291,98.922,55104.869031771,0
+URTH.US,D,20201008,000000,99.4177,99.7448,99.3185,99.6556,34207.161199218,0
+URTH.US,D,20201009,000000,100.151,100.518,100.072,100.419,29282.814754651,0
+URTH.US,D,20201012,000000,101.103,102.005,101.063,101.688,20230.974321726,0
+URTH.US,D,20201013,000000,101.361,101.391,100.825,101.083,25776.663947336,0
+URTH.US,D,20201014,000000,101.222,101.49,100.389,100.449,19904.163947282,0
+URTH.US,D,20201015,000000,98.9913,100.122,98.9913,100.042,17605.395912221,0
+URTH.US,D,20201016,000000,100.478,100.954,100.151,100.161,119711.44709833,0
+URTH.US,D,20201019,000000,100.528,100.786,98.7732,98.9418,102812.12298275,0
+URTH.US,D,20201020,000000,99.4474,100.211,99.3185,99.3978,20499.28160445,0
+URTH.US,D,20201021,000000,99.3284,99.9134,98.9715,98.9913,78558.556768162,0
+URTH.US,D,20201022,000000,99.0607,99.5664,98.457,99.3978,23052.235486301,0
+URTH.US,D,20201023,000000,99.844,99.9034,99.2789,99.8836,28286.244847394,0
+URTH.US,D,20201026,000000,98.7138,98.9021,97.4051,98.0436,67614.443920242,0
+URTH.US,D,20201027,000000,98.0733,98.1814,97.537,97.5568,74753.838458267,0
+URTH.US,D,20201028,000000,95.8099,95.8486,94.2485,94.3665,234294.79560506,0
+URTH.US,D,20201029,000000,94.4835,95.8298,94.0234,95.1754,67610.409224261,0
+URTH.US,D,20201030,000000,94.6679,94.771,93.3374,94.2098,220039.20603089,0
+URTH.US,D,20201102,000000,95.2528,95.7326,94.5112,95.3123,68102.642133918,0
+URTH.US,D,20201103,000000,96.6893,97.7035,96.4246,97.3526,99793.161715112,0
+URTH.US,D,20201104,000000,98.4173,100.3,98.1516,99.1797,71104.455943634,0
+URTH.US,D,20201105,000000,101.103,101.668,100.865,101.291,88999.341292477,0
+URTH.US,D,20201106,000000,101.381,101.837,100.984,101.42,58268.070680718,0
+URTH.US,D,20201109,000000,105.376,105.673,102.798,102.957,90157.299038966,0
+URTH.US,D,20201110,000000,103.076,103.522,102.461,103.185,47231.15982524,0
+URTH.US,D,20201111,000000,103.81,104.047,103.482,103.909,108599.8943672,0
+URTH.US,D,20201112,000000,103.512,103.71,102.392,102.838,73315.469341112,0
+URTH.US,D,20201113,000000,103.334,104.196,103.334,104.117,37520.65527345,0
+URTH.US,D,20201116,000000,105.118,105.336,104.702,105.336,29569.278169288,0
+URTH.US,D,20201117,000000,104.86,105.435,104.484,105.059,27506.539849104,0
+URTH.US,D,20201118,000000,105.257,105.505,104.157,104.157,146226.46041015,0
+URTH.US,D,20201119,000000,104.087,104.841,103.869,104.791,17223.10846804,0
+URTH.US,D,20201120,000000,104.821,104.88,104.434,104.484,37601.349193066,0
+URTH.US,D,20201123,000000,105.049,105.257,104.345,104.88,59158.72981848,0
+URTH.US,D,20201124,000000,105.792,106.585,105.535,106.536,67464.151494957,0
+URTH.US,D,20201125,000000,106.357,106.635,105.971,106.447,71229.531519038,0
+URTH.US,D,20201127,000000,106.823,107.081,106.704,106.932,100004.9832541,0
+URTH.US,D,20201130,000000,106.744,106.913,105.753,106.328,1011256.2006277,0
+URTH.US,D,20201201,000000,107.299,107.785,107.17,107.478,165937.96762435,0
+URTH.US,D,20201202,000000,107.012,107.617,106.843,107.587,34455.295002037,0
+URTH.US,D,20201203,000000,107.775,108.182,107.587,107.666,61518.018293253,0
+URTH.US,D,20201204,000000,108.082,108.747,108.082,108.747,128406.21693695,0
+URTH.US,D,20201207,000000,108.37,108.598,108.073,108.35,163827.82162639,0
+URTH.US,D,20201208,000000,108.033,108.806,107.894,108.697,171276.87908094,0
+URTH.US,D,20201209,000000,109.143,109.342,107.676,108.023,60556.751975827,0
+URTH.US,D,20201210,000000,107.438,108.34,107.27,108.122,69052.813037397,0
+URTH.US,D,20201211,000000,107.686,107.973,107.21,107.815,765648.11749249,0
+URTH.US,D,20201214,000000,108.826,108.915,107.785,107.805,94551.082962058,0
+URTH.US,D,20201215,000000,108.449,109.084,108.182,108.975,102590.2147038,0
+URTH.US,D,20201216,000000,109.361,109.49,108.905,109.233,115799.80934494,0
+URTH.US,D,20201217,000000,109.946,110.105,109.778,110.075,30529.535812718,0
+URTH.US,D,20201218,000000,110.145,110.392,109.153,109.738,165090.68146838,0
+URTH.US,D,20201221,000000,108.043,109.163,107.299,108.995,169094.10855533,0
+URTH.US,D,20201222,000000,109.044,109.084,108.449,108.915,130343.87968173,0
+URTH.US,D,20201223,000000,109.47,109.669,109.242,109.242,45187.586310965,0
+URTH.US,D,20201224,000000,109.342,109.54,109.163,109.54,38259.004637936,0
+URTH.US,D,20201228,000000,110.502,110.601,110.135,110.184,84586.392563477,0
+URTH.US,D,20201229,000000,111.017,111.017,110.105,110.224,46417.159911114,0
+URTH.US,D,20201230,000000,110.71,110.898,110.373,110.373,64575.309172704,0
+URTH.US,D,20201231,000000,110.462,110.63,110.095,110.492,305390.17348273,0
+URTH.US,D,20210104,000000,111.592,111.83,108.737,109.728,190307.53134838,0
+URTH.US,D,20210105,000000,109.609,110.789,109.609,110.571,122369.30307568,0
+URTH.US,D,20210106,000000,110.204,112.236,110.204,111.245,85047.356579283,0
+URTH.US,D,20210107,000000,111.919,112.752,111.919,112.524,29123.44426341,0
+URTH.US,D,20210108,000000,113.188,113.347,112.117,113.347,85848.243731472,0
+URTH.US,D,20210111,000000,111.949,112.821,111.929,112.306,94107.26640417,0
+URTH.US,D,20210112,000000,112.276,112.782,111.83,112.613,62234.176829845,0
+URTH.US,D,20210113,000000,112.524,112.99,112.445,112.792,55932.99038183,0
+URTH.US,D,20210114,000000,113.039,113.248,112.633,112.702,83259.986259789,0
+URTH.US,D,20210115,000000,112.018,112.167,111.057,111.612,141885.12753481,0
+URTH.US,D,20210119,000000,112.435,112.772,112.018,112.524,125735.24819766,0
+URTH.US,D,20210120,000000,113.079,113.922,112.97,113.852,52736.502491042,0
+URTH.US,D,20210121,000000,114.001,114.13,113.555,113.833,44880.949416424,0
+URTH.US,D,20210122,000000,113.049,113.733,113.049,113.386,124851.64977787,0
+URTH.US,D,20210125,000000,113.386,113.684,112.078,113.654,78048.16772659,0
+URTH.US,D,20210126,000000,113.991,114.021,113.347,113.496,31207.364737493,0
+URTH.US,D,20210127,000000,112.137,112.137,110.323,110.769,43137.960752718,0
+URTH.US,D,20210128,000000,111.086,112.742,111.086,111.533,153068.29611959,0
+URTH.US,D,20210129,000000,110.898,111.106,109.143,109.589,529975.47320999,0
+URTH.US,D,20210201,000000,110.571,111.493,110.145,111.245,123990.24218596,0
+URTH.US,D,20210202,000000,112.048,112.95,112.048,112.643,321888.04534822,0
+URTH.US,D,20210203,000000,112.99,113.218,112.395,112.792,51013.68730724,0
+URTH.US,D,20210204,000000,113.02,113.783,112.891,113.783,45551.717623232,0
+URTH.US,D,20210205,000000,114.408,114.408,113.862,114.219,72680.004724136,0
+URTH.US,D,20210208,000000,114.903,115.181,114.695,115.112,38021.966249064,0
+URTH.US,D,20210209,000000,115.121,115.558,115.042,115.429,50713.10245667,0
+URTH.US,D,20210210,000000,115.895,116.024,115.042,115.31,15804.912830789,0
+URTH.US,D,20210211,000000,115.934,115.934,115.151,115.706,23005.836482522,0
+URTH.US,D,20210212,000000,115.558,116.351,115.478,116.271,36350.593439018,0
+URTH.US,D,20210216,000000,116.876,117.332,116.262,116.539,68395.157592526,0
+URTH.US,D,20210217,000000,115.994,116.341,115.478,116.341,46503.905874701,0
+URTH.US,D,20210218,000000,115.597,115.885,114.854,115.736,45768.5825322,0
+URTH.US,D,20210219,000000,116.063,116.361,115.726,115.736,37136.350481278,0
+URTH.US,D,20210222,000000,114.636,115.677,114.636,114.983,68490.98162207,0
+URTH.US,D,20210223,000000,114.229,115.389,112.96,114.973,41178.107180045,0
+URTH.US,D,20210224,000000,114.616,116.073,114.19,115.885,36023.783064573,0
+URTH.US,D,20210225,000000,115.835,116.103,112.99,113.416,69356.423909952,0
+URTH.US,D,20210226,000000,113.515,113.733,111.989,112.326,160093.71049616,0
+URTH.US,D,20210301,000000,113.803,115.161,113.803,114.893,24644.931724722,0
+URTH.US,D,20210302,000000,115.092,115.151,114.269,114.447,102751.60254303,0
+URTH.US,D,20210303,000000,114.18,114.209,112.821,112.861,44479.497166334,0
+URTH.US,D,20210304,000000,112.901,113.585,110.492,111.503,28181.342751893,0
+URTH.US,D,20210305,000000,112.554,113.248,110.283,113.089,49618.691171878,0
+URTH.US,D,20210308,000000,113.238,113.942,112.455,112.534,111578.50867503,0
+URTH.US,D,20210309,000000,113.843,114.893,113.704,114.279,58566.638183298,0
+URTH.US,D,20210310,000000,115.002,115.32,114.517,114.933,36445.408794566,0
+URTH.US,D,20210311,000000,115.647,116.43,115.498,116.004,39024.588200293,0
+URTH.US,D,20210312,000000,115.587,116.113,115.221,116.103,266965.74630958,0
+URTH.US,D,20210315,000000,116.103,116.718,115.577,116.609,32693.141532422,0
+URTH.US,D,20210316,000000,116.975,117.104,116.341,116.767,467608.15141278,0
+URTH.US,D,20210317,000000,116.162,117.332,115.786,117.184,50459.925283875,0
+URTH.US,D,20210318,000000,116.371,116.975,115.31,115.548,86669.304363565,0
+URTH.US,D,20210319,000000,115.488,115.954,114.715,115.587,38928.764170749,0
+URTH.US,D,20210322,000000,115.518,116.618,115.518,116.093,300445.65355826,0
+URTH.US,D,20210323,000000,115.756,116.093,114.854,115.012,82977.557541133,0
+URTH.US,D,20210324,000000,115.29,115.667,114.378,114.378,56523.064669022,0
+URTH.US,D,20210325,000000,114.09,115.171,113.446,115.042,160492.13672426,0
+URTH.US,D,20210326,000000,115.439,116.777,115.191,116.48,110646.49390346,0
+URTH.US,D,20210329,000000,116.034,116.609,115.617,116.331,110040.28083235,0
+URTH.US,D,20210330,000000,115.875,116.271,115.677,116.073,31507.949588062,0
+URTH.US,D,20210331,000000,116.093,116.866,116.093,116.47,236369.63801318,0
+URTH.US,D,20210401,000000,117.134,117.828,117.065,117.739,134223.23986727,0
+URTH.US,D,20210405,000000,118.522,119.533,118.522,119.355,42001.185160128,0
+URTH.US,D,20210406,000000,118.978,119.384,118.839,119.057,278571.54929836,0
+URTH.US,D,20210407,000000,119.057,119.315,118.978,119.127,30466.998025016,0
+URTH.US,D,20210408,000000,119.662,120.029,119.503,119.959,107552.89076019,0
+URTH.US,D,20210409,000000,119.88,120.653,119.87,120.475,210267.1723654,0
+URTH.US,D,20210412,000000,120.386,120.485,120.039,120.396,153219.59721887,0
+URTH.US,D,20210413,000000,120.495,121.1,120.435,121.02,46866.019838978,0
+URTH.US,D,20210414,000000,121,121.268,120.485,120.604,132870.60803971,0
+URTH.US,D,20210415,000000,121.476,121.922,121.357,121.903,148707.79843834,0
+URTH.US,D,20210416,000000,122.378,122.547,121.893,122.329,82242.234198632,0
+URTH.US,D,20210419,000000,122.25,122.329,121.526,121.823,41434.310374826,0
+URTH.US,D,20210420,000000,121.228,121.357,120.237,120.624,52105.072570046,0
+URTH.US,D,20210421,000000,120.435,121.774,120.247,121.665,107182.70740395,0
+URTH.US,D,20210422,000000,121.694,122.111,120.693,120.832,201580.47191873,0
+URTH.US,D,20210423,000000,121.169,122.497,121.169,122.111,25977.390072381,0
+URTH.US,D,20210426,000000,122.359,122.547,122.21,122.349,32827.295173784,0
+URTH.US,D,20210427,000000,122.309,122.448,121.903,122.26,85653.569650398,0
+URTH.US,D,20210428,000000,122.329,122.716,122.17,122.339,49509.754380397,0
+URTH.US,D,20210429,000000,123.182,123.37,121.803,122.725,564508.43610966,0
+URTH.US,D,20210430,000000,122.071,122.24,121.357,121.506,175746.31355367,0
+URTH.US,D,20210503,000000,122.448,122.725,122.091,122.15,84296.903126854,0
+URTH.US,D,20210504,000000,121.308,121.387,120.069,120.971,213778.36654269,0
+URTH.US,D,20210505,000000,121.863,121.942,121.417,121.447,12945.322054397,0
+URTH.US,D,20210506,000000,121.665,122.398,121.169,122.398,45190.61233295,0
+URTH.US,D,20210507,000000,122.716,123.657,122.716,123.598,57727.421419291,0
+URTH.US,D,20210510,000000,123.757,123.757,122.428,122.497,47612.438595426,0
+URTH.US,D,20210511,000000,120.644,121.427,120.158,121.219,138305.34352584,0
+URTH.US,D,20210512,000000,120.336,120.822,118.7,118.79,76595.677173502,0
+URTH.US,D,20210513,000000,119.067,120.495,119.067,120.108,153572.63311719,0
+URTH.US,D,20210514,000000,120.872,122.101,120.872,122.041,43597.91609453,0
+URTH.US,D,20210517,000000,121.585,121.774,121.07,121.605,254297.80960387,0
+URTH.US,D,20210518,000000,122.051,122.17,121.228,121.238,68541.41532183,0
+URTH.US,D,20210519,000000,119.682,120.574,119.206,120.574,110432.65501648,0
+URTH.US,D,20210520,000000,121.1,122.378,121.1,122.061,93271.075662149,0
+URTH.US,D,20210521,000000,122.577,122.755,121.913,122.071,34021.565184101,0
+URTH.US,D,20210524,000000,122.567,123.38,122.567,123.172,13869.267434,0
+URTH.US,D,20210525,000000,123.548,123.618,122.844,122.934,196413.03504132,0
+URTH.US,D,20210526,000000,123.112,123.231,122.805,123.112,19633.839316568,0
+URTH.US,D,20210527,000000,123.479,123.558,123.211,123.221,63673.554620995,0
+URTH.US,D,20210528,000000,123.628,123.905,123.449,123.469,204535.88672467,0
+URTH.US,D,20210601,000000,124.282,124.401,123.529,123.598,26318.321882758,0
+URTH.US,D,20210602,000000,123.816,124.044,123.588,123.806,109525.8570948,0
+URTH.US,D,20210603,000000,123.132,123.469,122.864,123.3,34236.412745078,0
+URTH.US,D,20210604,000000,124.004,124.52,123.994,124.431,213484.84241008,0
+URTH.US,D,20210607,000000,124.619,124.679,124.292,124.639,32004.217193701,0
+URTH.US,D,20210608,000000,124.897,124.897,124.213,124.649,55108.903727752,0
+URTH.US,D,20210609,000000,124.827,124.837,124.391,124.431,23011.888526493,0
+URTH.US,D,20210610,000000,124.807,125.194,124.411,124.926,32267.481106448,0
+URTH.US,D,20210611,000000,125.125,125.283,124.788,125.283,43414.337427403,0
+URTH.US,D,20210614,000000,125.293,125.551,125.016,125.501,37956.402439376,0
+URTH.US,D,20210615,000000,125.66,125.769,125.006,125.254,247022.24407649,0
+URTH.US,D,20210616,000000,125.412,125.452,124.014,124.589,38608.005840275,0
+URTH.US,D,20210617,000000,124.193,124.589,123.628,124.381,95295.484370515,0
+URTH.US,D,20210618,000000,123.043,123.122,122.458,122.478,121243.62289704,0
+URTH.US,D,20210621,000000,123.092,124.173,122.825,124.133,61091.349193283,0
+URTH.US,D,20210622,000000,124.014,124.837,123.836,124.589,82057.64685751,0
+URTH.US,D,20210623,000000,124.679,124.788,124.272,124.272,38323.559773629,0
+URTH.US,D,20210624,000000,125.164,125.283,125.055,125.263,48368.944091826,0
+URTH.US,D,20210625,000000,125.521,125.65,125.373,125.591,20627.38320184,0
+URTH.US,D,20210628,000000,125.591,125.61,125.174,125.521,601397.66146212,0
+URTH.US,D,20210629,000000,125.769,125.789,125.422,125.62,57693.126503454,0
+URTH.US,D,20210630,000000,125.293,125.442,125.144,125.412,83673.542597821,0
+URTH.US,D,20210701,000000,125.591,125.908,125.353,125.898,284080.92666014,0
+URTH.US,D,20210702,000000,126.126,126.671,125.997,126.661,28821.850738845,0
+URTH.US,D,20210706,000000,126.731,126.731,125.541,126.304,106206.31097659,0
+URTH.US,D,20210707,000000,126.651,126.77,126.057,126.77,75498.239866725,0
+URTH.US,D,20210708,000000,124.847,125.65,124.718,125.363,172447.94958937,0
+URTH.US,D,20210709,000000,126.275,127.107,126.195,127.038,90131.073515091,0
+URTH.US,D,20210712,000000,127.117,127.593,127.008,127.583,46214.416438078,0
+URTH.US,D,20210713,000000,127.296,127.603,126.919,126.919,32740.549210197,0
+URTH.US,D,20210714,000000,127.643,127.742,126.929,127.217,200326.6901427,0
+URTH.US,D,20210715,000000,126.423,126.85,126.037,126.523,68589.8316736,0
+URTH.US,D,20210716,000000,126.83,126.83,125.551,125.61,38829.914119219,0
+URTH.US,D,20210719,000000,124.104,124.104,122.983,123.677,223741.03959328,0
+URTH.US,D,20210720,000000,123.885,125.591,123.558,125.254,140392.29002191,0
+URTH.US,D,20210721,000000,125.868,126.612,125.749,126.612,66179.100825072,0
+URTH.US,D,20210722,000000,126.78,126.85,126.304,126.81,166334.37650446,0
+URTH.US,D,20210723,000000,127.564,128.079,127.345,128,35656.62573032,0
+URTH.US,D,20210726,000000,127.871,128.168,127.821,128.079,171169.95963745,0
+URTH.US,D,20210727,000000,127.861,127.861,126.81,127.633,102169.5976478,0
+URTH.US,D,20210728,000000,127.831,128.089,127.435,127.861,136237.56183568,0
+URTH.US,D,20210729,000000,128.376,128.803,128.376,128.525,102271.47372132,0
+URTH.US,D,20210730,000000,127.811,128.287,127.583,127.643,38583.79766439,0
+URTH.US,D,20210802,000000,128.476,128.565,127.663,127.841,84705.41609491,0
+URTH.US,D,20210803,000000,128.158,128.743,127.484,128.684,82936.20190733,0
+URTH.US,D,20210804,000000,128.495,128.674,128.248,128.277,52296.720629134,0
+URTH.US,D,20210805,000000,128.654,129.08,128.654,129.061,100757.45405452,0
+URTH.US,D,20210806,000000,129.09,129.179,128.743,128.852,118887.36044425,0
+URTH.US,D,20210809,000000,129.061,129.061,128.634,128.872,37956.402439376,0
+URTH.US,D,20210810,000000,129.011,129.15,128.823,129.021,22756.694005707,0
+URTH.US,D,20210811,000000,129.596,129.685,129.14,129.487,180072.51631908,0
+URTH.US,D,20210812,000000,129.477,129.794,129.14,129.755,69397.779543755,0
+URTH.US,D,20210813,000000,130.082,130.181,129.864,130.151,177764.67021807,0
+URTH.US,D,20210816,000000,129.636,130.131,129.11,130.111,37375.406218141,0
+URTH.US,D,20210817,000000,129.199,129.368,128.327,129.12,200883.47818805,0
+URTH.US,D,20210818,000000,128.902,129.219,127.97,128.059,72788.941515618,0
+URTH.US,D,20210819,000000,126.889,127.97,126.751,127.583,78529.305222301,0
+URTH.US,D,20210820,000000,127.593,128.525,127.573,128.505,91238.597561821,0
+URTH.US,D,20210823,000000,129.15,129.903,129.15,129.725,166489.71229972,0
+URTH.US,D,20210824,000000,129.903,130.211,129.764,129.983,73479.88320233,0
+URTH.US,D,20210825,000000,130.042,130.369,129.715,130.191,34533.971573662,0
+URTH.US,D,20210826,000000,130.072,130.131,129.417,129.497,78443.567932709,0
+URTH.US,D,20210827,000000,129.675,130.726,129.675,130.617,59156.71247049,0
+URTH.US,D,20210830,000000,130.835,131.212,130.706,131.004,90412.493559752,0
+URTH.US,D,20210831,000000,131.162,131.42,130.716,130.805,164570.20568686,0
+URTH.US,D,20210901,000000,131.361,131.559,131.133,131.232,126878.07583422,0
+URTH.US,D,20210902,000000,131.717,131.876,131.351,131.648,98567.622810944,0
+URTH.US,D,20210903,000000,131.579,131.995,131.489,131.827,60576.925455731,0
+URTH.US,D,20210907,000000,131.886,131.906,131.42,131.489,60478.075404202,0
+URTH.US,D,20210908,000000,131.252,131.331,130.617,131.073,57622.51932379,0
+URTH.US,D,20210909,000000,131.024,131.489,130.528,130.627,22854.535383242,0
+URTH.US,D,20210910,000000,131.43,131.43,129.745,129.883,60884.571024267,0
+URTH.US,D,20210913,000000,130.855,130.885,129.665,130.33,141428.19821498,0
+URTH.US,D,20210914,000000,130.657,130.914,129.497,129.705,149073.9470986,0
+URTH.US,D,20210915,000000,129.764,130.667,129.586,130.488,47225.107781269,0
+URTH.US,D,20210916,000000,130.3,130.548,129.586,130.3,254862.66704118,0
+URTH.US,D,20210917,000000,129.784,129.814,128.813,128.961,51277.959893982,0
+URTH.US,D,20210920,000000,126.78,127.098,125.323,126.78,110955.148146,0
+URTH.US,D,20210921,000000,127.643,128.089,126.86,126.998,72358.237719667,0
+URTH.US,D,20210922,000000,127.722,128.793,127.554,128.119,102709.23823524,0
+URTH.US,D,20210923,000000,128.852,129.992,128.852,129.606,218035.97947643,0
+URTH.US,D,20210924,000000,128.862,129.526,128.862,129.378,182941.18516143,0
+URTH.US,D,20210927,000000,129.051,129.368,128.803,129.11,103068.32617753,0
+URTH.US,D,20210928,000000,127.93,127.97,126.116,126.354,124084.04886752,0
+URTH.US,D,20210929,000000,126.84,127.098,126.195,126.344,78488.958262493,0
+URTH.US,D,20210930,000000,126.79,126.879,125.263,125.303,178750.14471138,0
+URTH.US,D,20211001,000000,125.66,126.632,124.619,126.314,126425.18121038,0
+URTH.US,D,20211004,000000,125.987,126.007,124.163,124.857,89681.204913232,0
+URTH.US,D,20211005,000000,125.254,126.473,125.006,125.858,93360.847647722,0
+URTH.US,D,20211006,000000,124.599,126.116,124.123,126.106,207545.76992635,0
+URTH.US,D,20211007,000000,127.018,127.891,126.929,127.157,109604.53366642,0
+URTH.US,D,20211008,000000,127.524,127.682,126.84,127.018,30918.883974866,0
+URTH.US,D,20211011,000000,127.078,127.653,126.225,126.344,34796.226812414,0
+URTH.US,D,20211012,000000,126.572,126.711,126.086,126.136,96229.51649007,0
+URTH.US,D,20211013,000000,126.642,127.028,126.106,126.84,75728.21753763,0
+URTH.US,D,20211014,000000,128.039,128.862,128.02,128.862,35331.832703866,0
+URTH.US,D,20211015,000000,129.556,129.864,129.328,129.794,79220.246909013,0
+URTH.US,D,20211018,000000,129.12,130.032,128.991,129.983,162983.56149241,0
+URTH.US,D,20211019,000000,130.478,130.934,130.349,130.895,58264.035984738,0
+URTH.US,D,20211020,000000,131.093,131.46,131.033,131.301,64093.163002998,0
+URTH.US,D,20211021,000000,131.093,131.45,130.944,131.43,47588.230419541,0
+URTH.US,D,20211022,000000,131.608,131.886,130.944,131.519,25491.209206694,0
+URTH.US,D,20211025,000000,131.708,132.045,131.192,131.886,52720.363707118,0
+URTH.US,D,20211026,000000,132.411,132.699,131.936,132.064,54954.576606486,0
+URTH.US,D,20211027,000000,132.183,132.243,131.38,131.41,106632.98007656,0
+URTH.US,D,20211028,000000,131.876,132.699,131.797,132.63,55640.474923222,0
+URTH.US,D,20211029,000000,131.906,132.61,131.906,132.61,21960.850223494,0
+URTH.US,D,20211101,000000,133.046,133.234,132.62,133.175,211867.93799578,0
+URTH.US,D,20211102,000000,133.155,133.522,132.986,133.452,283968.96384667,0
+URTH.US,D,20211103,000000,133.353,134.414,133.185,134.374,373023.78220888,0
+URTH.US,D,20211104,000000,134.483,134.721,134.216,134.672,138864.14891918,0
+URTH.US,D,20211105,000000,135.296,135.455,134.652,135.108,107340.0605472,0
+URTH.US,D,20211108,000000,135.386,135.495,135.039,135.197,323652.21616583,0
+URTH.US,D,20211109,000000,135.445,135.445,134.464,134.791,67462.134146966,0
+URTH.US,D,20211110,000000,134.444,134.761,133.185,133.462,71569.454655421,0
+URTH.US,D,20211111,000000,134.067,134.067,133.661,133.75,47135.335795696,0
+URTH.US,D,20211112,000000,134.265,134.781,133.899,134.781,38348.776623509,0
+URTH.US,D,20211115,000000,135.187,135.405,134.464,134.672,66275.933528611,0
+URTH.US,D,20211116,000000,134.672,135.346,134.622,134.999,106766.12504393,0
+URTH.US,D,20211117,000000,134.751,134.83,134.454,134.642,61640.067846672,0
+URTH.US,D,20211118,000000,134.88,135.009,134.176,134.969,68522.250515922,0
+URTH.US,D,20211119,000000,134.692,134.93,134.265,134.374,35075.629509085,0
+URTH.US,D,20211122,000000,134.761,135.217,133.581,133.68,160471.96324436,0
+URTH.US,D,20211123,000000,133.542,133.978,132.758,133.69,121645.07514712,0
+URTH.US,D,20211124,000000,132.858,133.829,132.55,133.79,353020.76821007,0
+URTH.US,D,20211126,000000,131.658,132.055,130.468,130.786,96368.713501408,0
+URTH.US,D,20211129,000000,132.183,132.441,131.261,131.936,141622.87229606,0
+URTH.US,D,20211130,000000,131.291,131.876,129.497,129.893,285126.92159316,0
+URTH.US,D,20211201,000000,131.608,132.074,128.277,128.357,279037.55668414,0
+URTH.US,D,20211202,000000,128.525,130.567,128.436,130.181,409464.14763347,0
+URTH.US,D,20211203,000000,130.706,130.706,127.98,129.199,269750.69521033,0
+URTH.US,D,20211206,000000,129.943,130.914,129.08,130.538,236769.07291528,0
+URTH.US,D,20211207,000000,132.302,133.383,132.302,133.264,133822.79629117,0
+URTH.US,D,20211208,000000,133.462,133.849,133.056,133.72,157576.06020414,0
+URTH.US,D,20211209,000000,133.274,133.294,132.57,132.57,148193.37470079,0
+URTH.US,D,20211210,000000,133.373,133.581,132.451,133.343,377824.06175204,0
+URTH.US,D,20211213,000000,132.263,132.263,131.202,131.242,153840.94039991,0
+URTH.US,D,20211214,000000,130.429,130.964,129.596,130.191,254342.19125966,0
+URTH.US,D,20211215,000000,130.587,132.352,129.745,132.174,271834.61568441,0
+URTH.US,D,20211216,000000,133.056,133.056,130.954,131.539,186888.12650465,0
+URTH.US,D,20211217,000000,130.548,131.252,129.774,130.141,211708.56750454,0
+URTH.US,D,20211220,000000,128.892,129.07,128.029,129.051,390541.42348352,0
+URTH.US,D,20211221,000000,130.002,131.133,129.447,131.133,613139.63544024,0
+URTH.US,D,20211222,000000,131.172,132.411,130.974,132.292,214224.20044857,0
+URTH.US,D,20211223,000000,132.739,133.591,132.55,133.244,248104.55127334,0
+URTH.US,D,20211227,000000,133.561,134.712,133.552,134.712,219984.73763515,0
+URTH.US,D,20211228,000000,134.949,135.158,134.493,134.573,105698.94795701,0
+URTH.US,D,20211229,000000,134.503,134.91,134.345,134.662,76995.112075602,0
+URTH.US,D,20211230,000000,134.811,135.108,134.369,134.474,165282.32952747,0
+URTH.US,D,20211231,000000,134.483,134.662,134.037,134.156,123343.68215504,0
+URTH.US,D,20220103,000000,134.702,134.88,133.928,134.88,375157.12770873,0
+URTH.US,D,20220104,000000,135.376,135.515,134.454,134.88,172189.7290466,0
+URTH.US,D,20220105,000000,134.9,135.068,132.511,132.62,110064.48900823,0
+URTH.US,D,20220106,000000,132.243,133.006,131.628,132.372,308696.606839,0
+URTH.US,D,20220107,000000,132.104,132.59,131.46,132.045,214625.65269866,0
+URTH.US,D,20220110,000000,130.984,131.544,129.289,131.499,471090.09404421,0
+URTH.US,D,20220111,000000,131.489,132.887,130.865,132.868,349274.5529919,0
+URTH.US,D,20220112,000000,133.552,133.859,132.927,133.452,243989.16137292,0
+URTH.US,D,20220113,000000,133.899,133.943,131.668,131.836,240005.90776588,0
+URTH.US,D,20220114,000000,131.014,131.876,130.548,131.856,278750.08459551,0
+URTH.US,D,20220118,000000,130.191,130.468,129.289,129.487,604171.51494892,0
+URTH.US,D,20220119,000000,130.141,130.429,128.476,128.555,224240.3332209,0
+URTH.US,D,20220120,000000,129.17,130.374,127.301,127.355,173078.37083637,0
+URTH.US,D,20220121,000000,127.127,127.494,125.095,125.105,350225.73256937,0
+URTH.US,D,20220124,000000,123.221,125.164,120.247,125.016,598678.27637106,0
+URTH.US,D,20220125,000000,123.33,125.006,121.913,123.776,173851.01511669,0
+URTH.US,D,20220126,000000,125.491,126.096,122.299,123.35,191992.01692036,0
+URTH.US,D,20220127,000000,124.431,125.085,122.34,122.696,147338.01915286,0
+URTH.US,D,20220128,000000,122.785,124.897,121.583,124.857,366523.88698381,0
+URTH.US,D,20220131,000000,124.897,127.326,124.579,127.217,213462.65158219,0
+URTH.US,D,20220201,000000,127.712,128.337,126.81,128.257,136075.16532246,0
+URTH.US,D,20220202,000000,128.922,129.467,128.327,129.328,115387.2616809,0
+URTH.US,D,20220203,000000,127.663,128.094,126.344,126.542,88100.612762754,0
+URTH.US,D,20220204,000000,126.443,128.071,125.908,127.117,87523.651237499,0
+URTH.US,D,20220207,000000,127.355,127.831,126.654,126.959,276295.98076518,0
+URTH.US,D,20220208,000000,126.731,128.069,126.364,127.871,346772.03280981,0
+URTH.US,D,20220209,000000,129.259,129.873,129.197,129.824,158169.16051332,0
+URTH.US,D,20220210,000000,128.168,130.072,127.316,127.801,88373.963415453,0
+URTH.US,D,20220211,000000,127.861,128.357,125.105,125.551,88681.608983989,0
+URTH.US,D,20220214,000000,125.313,125.551,124.039,125.026,238876.19289125,0
+URTH.US,D,20220215,000000,126.384,127.306,126.295,127.197,991568.9015894,0
+URTH.US,D,20220216,000000,126.681,127.623,126.275,127.425,120700.95628762,0
+URTH.US,D,20220217,000000,126.483,126.523,124.768,124.956,79344.313810422,0
+URTH.US,D,20220218,000000,124.966,125.164,123.429,124.024,480716.8786544,0
+URTH.US,D,20220222,000000,123.241,124.014,121.595,122.547,507512.30333689,0
+URTH.US,D,20220223,000000,123.519,123.717,120.584,120.772,141157.87358427,0
+URTH.US,D,20220224,000000,117.193,121.546,116.924,121.367,516904.0669062,0
+URTH.US,D,20220225,000000,122.141,124.361,121.685,124.203,227676.88552255,0
+URTH.US,D,20220228,000000,122.716,124.203,122.18,123.509,294371.41875917,0
+URTH.US,D,20220301,000000,123.201,123.578,120.782,121.506,305449.68524845,0
+URTH.US,D,20220302,000000,122.21,123.796,121.803,123.509,268294.16996126,0
+URTH.US,D,20220303,000000,123.905,123.905,121.754,122.18,161512.9148074,0
+URTH.US,D,20220304,000000,120.534,120.713,119.375,120.544,145491.13706765,0
+URTH.US,D,20220307,000000,119.959,120.212,116.856,116.936,921237.08992609,0
+URTH.US,D,20220308,000000,117.164,119.216,115.964,116.539,186040.84034868,0
+URTH.US,D,20220309,000000,119.533,120.594,118.75,120.128,232792.8800262,0
+URTH.US,D,20220310,000000,118.77,119.712,118.175,119.394,480571.62959909,0
+URTH.US,D,20220311,000000,120.287,120.336,117.848,117.878,219787.03753209,0
+URTH.US,D,20220314,000000,118.462,119.434,117.104,117.412,216956.69830156,0
+URTH.US,D,20220315,000000,118.314,119.781,117.729,119.632,284693.19177522,0
+URTH.US,D,20220316,000000,121.238,122.914,119.91,122.765,195029.13431991,0
+URTH.US,D,20220317,000000,122.468,124.322,122.243,124.054,174507.66188757,0
+URTH.US,D,20220318,000000,123.667,125.868,123.538,125.65,277331.88895825,0
+URTH.US,D,20220321,000000,125.65,126.146,124.579,125.521,225637.34670425,0
+URTH.US,D,20220322,000000,126.116,127.177,125.819,126.979,173007.7636567,0
+URTH.US,D,20220323,000000,126.076,126.513,125.343,125.402,138050.14900506,0
+URTH.US,D,20220324,000000,125.997,126.959,125.62,126.949,108509.11370764,0
+URTH.US,D,20220325,000000,127.157,127.445,126.295,127.335,179513.71092574,0
+URTH.US,D,20220328,000000,127.028,127.93,126.423,127.901,629653.64608965,0
+URTH.US,D,20220329,000000,129.497,129.963,128.783,129.883,264539.88535113,0
+URTH.US,D,20220330,000000,129.596,129.755,128.585,129.061,192703.13208698,0
+URTH.US,D,20220331,000000,128.704,128.951,126.949,127.058,249515.68619262,0
+URTH.US,D,20220401,000000,127.643,127.708,126.681,127.702,178846.97741492,0
+URTH.US,D,20220404,000000,127.712,128.684,127.564,128.614,242337.96204278,0
+URTH.US,D,20220405,000000,128.139,128.694,126.651,126.909,49142.597046144,0
+URTH.US,D,20220406,000000,125.848,126.195,124.718,125.521,244987.74862817,0
+URTH.US,D,20220407,000000,125.432,126.463,124.639,126.066,100120.98076355,0
+URTH.US,D,20220408,000000,125.759,126.46,125.244,125.7,134811.29680647,0
+URTH.US,D,20220411,000000,124.847,125.006,123.638,123.816,198183.2579029,0
+URTH.US,D,20220412,000000,124.53,125.125,122.894,123.251,110016.07265646,0
+URTH.US,D,20220413,000000,123.122,124.857,123.122,124.807,196911.31999495,0
+URTH.US,D,20220414,000000,124.877,125.164,123.459,123.538,237448.91918805,0
+URTH.US,D,20220418,000000,123.023,123.905,122.775,123.122,230465.86911928,0
+URTH.US,D,20220419,000000,123.072,124.976,123.072,124.659,212755.57111156,0
+URTH.US,D,20220420,000000,125.462,125.61,124.669,124.837,661976.60426584,0
+URTH.US,D,20220421,000000,125.908,126.37,122.83,122.973,226234.48170941,0
+URTH.US,D,20220422,000000,122.854,122.854,119.811,119.94,189907.08777228,0
+URTH.US,D,20220425,000000,119.077,120.366,117.937,120.227,202108.00841822,0
+URTH.US,D,20220426,000000,119.583,119.583,116.985,116.995,623030.69263717,0
+URTH.US,D,20220427,000000,117.352,118.601,116.688,117.431,362370.16747158,0
+URTH.US,D,20220428,000000,118.601,120.396,117.392,119.959,259997.82635074,0
+URTH.US,D,20220429,000000,119.355,119.959,116.212,116.41,291425.08201919,0
+URTH.US,D,20220502,000000,116.113,117.174,114.537,116.827,244354.30135919,0
+URTH.US,D,20220503,000000,117.164,118.046,116.856,117.451,262588.10117042,0
+URTH.US,D,20220504,000000,117.64,120.822,116.559,120.485,221805.39419649,0
+URTH.US,D,20220505,000000,119.246,119.246,115.012,116.093,690732.89119499,0
+URTH.US,D,20220506,000000,115.359,116.262,113.932,115.34,438950.71453516,0
+URTH.US,D,20220509,000000,113.456,113.664,111.166,111.602,304657.87616222,0
+URTH.US,D,20220510,000000,113.228,113.595,110.868,111.86,198732.98523028,0
+URTH.US,D,20220511,000000,111.82,113.347,110.244,110.383,340968.12264143,0
+URTH.US,D,20220512,000000,109.649,111.305,108.707,110.343,288761.17399787,0
+URTH.US,D,20220513,000000,111.79,113.54,111.582,113.178,465707.80960583,0
+URTH.US,D,20220516,000000,112.802,113.803,112.276,112.841,224533.85735351,0
+URTH.US,D,20220517,000000,114.804,115.171,113.773,115.131,226295.00214912,0
+URTH.US,D,20220518,000000,114.011,114.011,110.779,111.077,222237.10666644,0
+URTH.US,D,20220519,000000,110.551,112.147,110.2,111.027,265959.08966237,0
+URTH.US,D,20220520,000000,112.405,112.405,109.213,111.354,272986.52138693,0
+URTH.US,D,20220523,000000,112.385,113.476,111.741,113.268,355629.19916166,0
+URTH.US,D,20220524,000000,112.316,112.772,110.99,112.455,128804.64316505,0
+URTH.US,D,20220525,000000,111.979,113.793,111.979,113.287,243673.44641243,0
+URTH.US,D,20220526,000000,113.654,115.617,113.555,115.27,200665.60460509,0
+URTH.US,D,20220527,000000,116.034,117.699,116.034,117.65,227734.37994028,0
+URTH.US,D,20220531,000000,117.412,117.838,116.331,116.926,374416.76099625,0
+URTH.US,D,20220601,000000,117.58,117.788,115.32,116.004,394154.49373433,0
+URTH.US,D,20220602,000000,116.341,118.383,115.751,118.353,155591.99845558,0
+URTH.US,D,20220603,000000,117.065,117.203,116.172,116.4,231708.55548136,0
+URTH.US,D,20220606,000000,117.749,118.006,116.549,116.817,162816.1216092,0
+URTH.US,D,20220607,000000,115.796,117.828,115.696,117.788,159370.4912416,0
+URTH.US,D,20220608,000000,117.144,117.56,116.271,116.44,269298.80926048,0
+URTH.US,D,20220609,000000,115.93,116.35,113.73,113.73,130859,0
+URTH.US,D,20220610,000000,111.88,111.88,110.41,110.5,201811,0
+URTH.US,D,20220613,000000,107.72,108.07,105.89,106.25,477269,0
+URTH.US,D,20220614,000000,106.84,107,104.855,105.72,300961,0
+URTH.US,D,20220615,000000,106.83,108.57,105.64,107.47,247505,0
+URTH.US,D,20220616,000000,105.27,105.27,103.7055,104.25,242854,0
+URTH.US,D,20220617,000000,104.42,105.06,103.44,104.34,167983,0
+URTH.US,D,20220621,000000,106.08,106.97,105.94,106.51,374414,0
+URTH.US,D,20220622,000000,105.31,107.2,105.31,106.16,343744,0
+URTH.US,D,20220623,000000,106.64,106.91,105.59,106.82,177282,0
+URTH.US,D,20220624,000000,107.88,110.06,107.88,110.06,292115,0
+URTH.US,D,20220627,000000,110.5,110.5,109.41,109.79,467141,0
+URTH.US,D,20220628,000000,110.42,110.99,107.9,107.93,558108,0
+URTH.US,D,20220629,000000,108.24,108.29,107.31,107.74,138054,0
+URTH.US,D,20220630,000000,106.47,107.4135,105.48,106.88,82154,0
+URTH.US,D,20220701,000000,106.51,107.8299,105.68,107.76,237186,0
+URTH.US,D,20220705,000000,105.69,107.42,105.07,107.3,736980,0
+URTH.US,D,20220706,000000,107.49,108.19,106.605,107.56,633760,0
+URTH.US,D,20220707,000000,108.35,109.479,108.35,109.21,485343,0
+URTH.US,D,20220708,000000,108.73,109.7,108.33,109.25,368681,0
+URTH.US,D,20220711,000000,108.36,108.46,107.59,107.67,227101,0
+URTH.US,D,20220712,000000,107.54,108.14,106.7,107.12,284702,0
+URTH.US,D,20220713,000000,105.69,107.33,105.57,106.77,216834,0
+URTH.US,D,20220714,000000,105.04,106.05,104.16,105.99,126923,0
+URTH.US,D,20220715,000000,107.2,107.81,106.52,107.79,236393,0
+URTH.US,D,20220718,000000,108.83,109.218,107.12,107.45,179340,0
+URTH.US,D,20220719,000000,108.88,110.48,108.67,110.37,112120,0
+URTH.US,D,20220720,000000,110.36,111.13,109.99,110.67,231346,0
+URTH.US,D,20220721,000000,110.56,111.86,110.06,111.86,168985,0
+URTH.US,D,20220722,000000,112.1,112.285,110.37,110.94,151979,0
+URTH.US,D,20220725,000000,111.26,111.48,110.78,111.32,384116,0
+URTH.US,D,20220726,000000,110.77,110.77,109.72,109.84,83749,0
+URTH.US,D,20220727,000000,110.84,113.02,110.74,112.67,252845,0
+URTH.US,D,20220728,000000,112.95,114.05,111.95,113.91,421879,0
+URTH.US,D,20220729,000000,114.23,115.72,114.07,115.57,241358,0
+URTH.US,D,20220801,000000,115,115.9,114.835,115.38,187998,0
+URTH.US,D,20220802,000000,114.79,115.65,114.19,114.37,93414,0
+URTH.US,D,20220803,000000,115,116.11,114.84,115.82,135378,0
+URTH.US,D,20220804,000000,115.81,116.21,115.52,116,193725,0
+URTH.US,D,20220805,000000,114.72,115.7701,114.71,115.64,246075,0
+URTH.US,D,20220808,000000,116.15,116.9,115.42,115.6,782713,0
+URTH.US,D,20220809,000000,115.49,115.57,114.77,115.02,123253,0
+URTH.US,D,20220810,000000,117.13,117.66,116.79,117.57,192879,0
+URTH.US,D,20220811,000000,118.3,118.82,117.39,117.6,134074,0
+URTH.US,D,20220812,000000,118.17,119.29,117.82,119.23,331489,0
+URTH.US,D,20220815,000000,118.53,119.43,118.5,119.36,242265,0
+URTH.US,D,20220816,000000,119,120.03,118.82,119.6,341127,0
+URTH.US,D,20220817,000000,118.44,119.175,118,118.66,119634,0
+URTH.US,D,20220818,000000,118.61,118.9025,118.275,118.67,83985,0
+URTH.US,D,20220819,000000,117.92,117.92,116.89,117.08,218601,0
+URTH.US,D,20220822,000000,115.82,115.82,114.57,114.73,327440,0
+URTH.US,D,20220823,000000,114.73,115.49,114.49,114.73,87695,0
+URTH.US,D,20220824,000000,114.48,115.33,114.26,115.05,78625,0
+URTH.US,D,20220825,000000,115.48,116.57,115.2,116.55,214865,0
+URTH.US,D,20220826,000000,116.52,116.71,112.89,112.91,297524,0
+URTH.US,D,20220829,000000,112.11,113,111.89,112.28,313562,0
+URTH.US,D,20220830,000000,112.78,112.85,110.6053,111.14,180678,0
+URTH.US,D,20220831,000000,111.49,111.72,110.23,110.28,157913,0
+URTH.US,D,20220901,000000,109.32,110.11,108.43,109.96,168417,0
+URTH.US,D,20220902,000000,111,111.4982,108.57,108.98,193774,0
+URTH.US,D,20220906,000000,109.27,109.505,108.01,108.51,1053054,0
+URTH.US,D,20220907,000000,108.14,110.33,108.135,110.18,113647,0
+URTH.US,D,20220908,000000,109.48,110.94,109.12,110.75,180502,0
+URTH.US,D,20220909,000000,111.89,113.0699,111.89,112.9,292734,0
+URTH.US,D,20220912,000000,113.76,114.455,113.675,114.21,250073,0
+URTH.US,D,20220913,000000,111.86,112.0575,109.325,109.54,96299,0
+URTH.US,D,20220914,000000,109.96,110.37,109.14,109.97,507322,0
+URTH.US,D,20220915,000000,109.45,110.27,108.54,108.85,527594,0
+URTH.US,D,20220916,000000,107.72,108.09,107.13,108.01,86764,0
+URTH.US,D,20220919,000000,106.98,108.64,106.93,108.64,197518,0
+URTH.US,D,20220920,000000,107.54,107.78,106.64,107.31,225169,0
+URTH.US,D,20220921,000000,107.72,108.39,105.5,105.59,103757,0
+URTH.US,D,20220922,000000,105.42,105.69,104.5,104.71,459682,0
+URTH.US,D,20220923,000000,103.3,103.3,101.285,102.39,393137,0
+URTH.US,D,20220926,000000,101.77,102.77,100.78,101.15,587561,0
+URTH.US,D,20220927,000000,102.14,102.71,100.18,100.88,294661,0
+URTH.US,D,20220928,000000,101,103.39,100.34,102.95,466818,0
+URTH.US,D,20220929,000000,101.85,101.92,100.27,101.17,268144,0
+URTH.US,D,20220930,000000,100.78,102,99.9,99.95,329583,0
+URTH.US,D,20221003,000000,100.98,102.93,100.55,102.4,374198,0
+URTH.US,D,20221004,000000,104.35,105.96,104.35,105.89,219363,0
+URTH.US,D,20221005,000000,104.53,105.98,103.81,105.49,307305,0
+URTH.US,D,20221006,000000,104.77,105.54,104.04,104.19,315379,0
+URTH.US,D,20221007,000000,103.21,103.21,101.12,101.55,330223,0
+URTH.US,D,20221010,000000,101.89,101.89,100.14,100.91,342863,0
+URTH.US,D,20221011,000000,100.25,101.46,99.5777,100.05,306923,0
+URTH.US,D,20221012,000000,100,100.42,99.575,99.74,290344,0
+URTH.US,D,20221013,000000,97.76,102.52,97.44,102.31,481773,0
+URTH.US,D,20221014,000000,102.9,103.16,99.83,99.96,563299,0
+URTH.US,D,20221017,000000,101.88,102.88,101.88,102.53,308905,0
+URTH.US,D,20221018,000000,104.63,104.73,102.76,103.63,293762,0
+URTH.US,D,20221019,000000,103.02,103.59,101.99,102.75,262875,0
+URTH.US,D,20221020,000000,102.66,103.96,101.8561,102.08,394662,0
+URTH.US,D,20221021,000000,101.8,104.4,101.41,104.28,226792,0
+URTH.US,D,20221024,000000,104.59,105.4,103.8,105.07,465772,0
+URTH.US,D,20221025,000000,105.38,107.18,105.38,107.06,356187,0
+URTH.US,D,20221026,000000,106.44,108.17,106.44,106.8,248755,0
+URTH.US,D,20221027,000000,107.1,107.6483,106.16,106.25,487643,0
+URTH.US,D,20221028,000000,106.24,108.37,106.21,108.28,603942,0
+URTH.US,D,20221031,000000,107.45,107.93,107.18,107.42,462940,0
+URTH.US,D,20221101,000000,108.94,108.94,107.05,107.44,884254,0
+URTH.US,D,20221102,000000,107.39,108.64,104.92,104.97,466197,0
+URTH.US,D,20221103,000000,103.76,104.65,103.32,103.94,228970,0
+URTH.US,D,20221104,000000,106.04,106.71,104.5,106.12,395893,0
+URTH.US,D,20221107,000000,106.46,107.2,105.96,106.93,390461,0
+URTH.US,D,20221108,000000,107.4,108.54,106.68,107.7,205062,0
+URTH.US,D,20221109,000000,107.11,107.34,105.57,105.66,281610,0
+URTH.US,D,20221110,000000,109.61,111.61,109.14,111.49,400448,0
+URTH.US,D,20221111,000000,112.13,113.27,111.57,113.02,431364,0
+URTH.US,D,20221114,000000,112.35,113.14,111.83,111.89,867693,0
+URTH.US,D,20221115,000000,113.66,113.93,111.79,112.86,554648,0
+URTH.US,D,20221116,000000,112.54,112.74,111.94,112.13,602647,0
+URTH.US,D,20221117,000000,110.72,111.95,110.6707,111.84,401568,0
+URTH.US,D,20221118,000000,112.73,112.73,111.56,112.26,254071,0
+URTH.US,D,20221121,000000,111.6,111.855,111.09,111.59,376323,0
+URTH.US,D,20221122,000000,112.18,113.2,111.92,113.18,302257,0
+URTH.US,D,20221123,000000,113.17,114.19,113.125,114.05,291966,0
+URTH.US,D,20221125,000000,113.87,114.33,113.87,114.2,320460,0
+URTH.US,D,20221128,000000,113.39,113.86,112.28,112.51,309817,0
+URTH.US,D,20221129,000000,112.6,112.949,111.99,112.41,154896,0
+URTH.US,D,20221130,000000,112.74,115.47,112.04,115.44,546284,0
+URTH.US,D,20221201,000000,116.17,116.38,115.15,115.82,268348,0
+URTH.US,D,20221202,000000,114.44,115.94,114.44,115.69,897340,0
+URTH.US,D,20221205,000000,114.98,115.2,113.31,113.63,400788,0
+URTH.US,D,20221206,000000,113.59,113.8,111.74,112.31,207287,0
+URTH.US,D,20221207,000000,112.15,112.74,111.9,112.17,298759,0
+URTH.US,D,20221208,000000,112.62,113.2,112.14,112.98,276170,0
+URTH.US,D,20221209,000000,112.81,113.49,112.35,112.4,408253,0
+URTH.US,D,20221212,000000,112.62,113.58,112.36,113.54,455836,0
+URTH.US,D,20221213,000000,116.04,116.04,113.18,113.86,366825,0
+URTH.US,D,20221214,000000,113.89,114.74,112.5,113.33,276514,0
+URTH.US,D,20221215,000000,111.92,112,110.05,110.43,303096,0
+URTH.US,D,20221216,000000,109.71,110.04,108.6801,109.27,436971,0
+URTH.US,D,20221219,000000,109.46,109.48,108.06,108.49,1266129,0
+URTH.US,D,20221220,000000,108.27,109.21,108.14,108.76,308873,0
+URTH.US,D,20221221,000000,109.47,110.55,109.36,110.26,613779,0
+URTH.US,D,20221222,000000,109.53,109.56,107.42,108.89,489993,0
+URTH.US,D,20221223,000000,108.64,109.44,108.24,109.44,266669,0
+URTH.US,D,20221227,000000,109.53,109.93,108.74,109.18,572287,0
+URTH.US,D,20221228,000000,109.3,109.61,107.86,107.87,316468,0
+URTH.US,D,20221229,000000,108.88,109.969,108.69,109.74,463296,0
+URTH.US,D,20221230,000000,108.94,109.3025,108.39,109.25,369235,0
+URTH.US,D,20230103,000000,110.04,110.57,108.39,109.1,592599,0
+URTH.US,D,20230104,000000,110.08,110.65,109.2,110.17,223466,0
+URTH.US,D,20230105,000000,109.48,109.48,108.8,108.88,196763,0
+URTH.US,D,20230106,000000,109.7,111.68,108.97,111.45,287644,0
+URTH.US,D,20230109,000000,112.25,113,111.5,111.58,459816,0
+URTH.US,D,20230110,000000,111.34,112.19,111.095,112.19,111021,0
+URTH.US,D,20230111,000000,112.67,113.42,112.49,113.41,181552,0
+URTH.US,D,20230112,000000,113.94,114.555,112.82,114.29,178633,0
+URTH.US,D,20230113,000000,113.5,114.885,113.47,114.8,288697,0
+URTH.US,D,20230117,000000,115.01,115.33,114.55,114.79,680225,0
+URTH.US,D,20230118,000000,115.38,115.63,113.4,113.47,431932,0
+URTH.US,D,20230119,000000,112.84,113.32,112.36,112.75,250927,0
+URTH.US,D,20230120,000000,113.06,114.61,112.65,114.56,288408,0
+URTH.US,D,20230123,000000,114.69,116.09,114.41,115.7,367212,0
+URTH.US,D,20230124,000000,115.25,115.77,114.82,115.59,126123,0
+URTH.US,D,20230125,000000,114.55,115.86,114.1,115.82,111976,0
+URTH.US,D,20230126,000000,116.37,116.78,115.55,116.78,147625,0
+URTH.US,D,20230127,000000,116.39,117.49,116.31,116.95,461970,0
+URTH.US,D,20230130,000000,116.18,116.78,115.57,115.63,486611,0
+URTH.US,D,20230131,000000,115.7,117.06,115.5,117.01,192922,0
+URTH.US,D,20230201,000000,116.84,118.8844,116.16,118.24,228004,0
+URTH.US,D,20230202,000000,119.18,119.78,118.49,119.43,572130,0
+URTH.US,D,20230203,000000,118.04,119.3,117.85,118.17,417354,0
+URTH.US,D,20230206,000000,117.29,117.57,116.73,117.3,145714,0
+URTH.US,D,20230207,000000,116.95,118.895,116.67,118.65,206888,0
+URTH.US,D,20230208,000000,118.17,118.45,117.33,117.53,182365,0
+URTH.US,D,20230209,000000,118.78,118.78,116.51,116.82,125958,0
+URTH.US,D,20230210,000000,116.41,116.93,116.15,116.83,173226,0
+URTH.US,D,20230213,000000,117.07,118.21,116.93,118.13,212495,0
+URTH.US,D,20230214,000000,117.73,118.83,117.09,118.28,115597,0
+URTH.US,D,20230215,000000,117.44,118.45,117.24,118.45,733495,0
+URTH.US,D,20230216,000000,117.16,118.26,116.96,117.16,481399,0
+URTH.US,D,20230217,000000,116.5,116.985,116.04,116.88,282829,0
+URTH.US,D,20230221,000000,115.78,116.08,114.785,114.88,173420,0
+URTH.US,D,20230222,000000,114.96,115.23,114.25,114.62,217568,0
+URTH.US,D,20230223,000000,115.39,115.47,113.95,115.17,205569,0
+URTH.US,D,20230224,000000,113.56,113.85,113.07,113.65,144538,0
+URTH.US,D,20230227,000000,114.81,115.17,114.17,114.36,242838,0
+URTH.US,D,20230228,000000,114.29,114.63,113.97,113.98,718023,0
+URTH.US,D,20230301,000000,114.08,114.31,113.41,113.83,188303,0
+URTH.US,D,20230302,000000,113.23,114.69,113.11,114.48,174103,0
+URTH.US,D,20230303,000000,115.05,116.35,114.85,116.27,1060808,0
+URTH.US,D,20230306,000000,116.39,116.89,116.1,116.22,114957,0
+URTH.US,D,20230307,000000,116.18,116.18,114.2,114.38,71252,0
+URTH.US,D,20230308,000000,114.53,114.89,114.07,114.65,171225,0
+URTH.US,D,20230309,000000,114.83,115.25,112.61,112.85,176766,0
+URTH.US,D,20230310,000000,112.67,113.145,110.91,111.25,287143,0
+URTH.US,D,20230313,000000,110.18,112.05,109.77,110.93,305728,0
+URTH.US,D,20230314,000000,112.36,112.965,111.44,112.62,146153,0
+URTH.US,D,20230315,000000,110.27,111.07,109.48,111.04,591411,0
+URTH.US,D,20230316,000000,110.35,112.91,110.225,112.89,239950,0
+URTH.US,D,20230317,000000,112.35,112.56,111.18,111.56,146236,0
+URTH.US,D,20230320,000000,111.99,112.97,111.91,112.78,205480,0
+URTH.US,D,20230321,000000,114.05,114.51,113.55,114.39,117441,0
+URTH.US,D,20230322,000000,114.35,115.2,112.9,112.91,235226,0
+URTH.US,D,20230323,000000,113.68,114.74,112.42,113.09,140248,0
+URTH.US,D,20230324,000000,112.49,113.45,111.97,113.42,98826,0
+URTH.US,D,20230327,000000,114.03,114.38,113.59,113.96,134330,0
+URTH.US,D,20230328,000000,113.86,114.03,113.38,113.87,243742,0
+URTH.US,D,20230329,000000,115.11,115.46,114.7,115.41,330725,0
+URTH.US,D,20230330,000000,116.28,116.44,115.84,116.25,198299,0
+URTH.US,D,20230331,000000,116.55,117.7,116.55,117.67,242393,0
+URTH.US,D,20230403,000000,117.73,118.27,117.49,118.22,155391,0
+URTH.US,D,20230404,000000,118.45,118.56,117.45,117.77,122313,0
+URTH.US,D,20230405,000000,117.5,117.62,116.86,117.26,155038,0
+URTH.US,D,20230406,000000,117.13,117.82,116.81,117.68,46505,0
+URTH.US,D,20230410,000000,117.03,117.81,116.83,117.79,189723,0
+URTH.US,D,20230411,000000,117.95,118.33,117.79,117.94,75054,0
+URTH.US,D,20230412,000000,118.83,118.91,117.74,117.84,132587,0
+URTH.US,D,20230413,000000,118.49,119.53,118.3625,119.42,68072,0
+URTH.US,D,20230414,000000,119.32,119.81,118.56,119.14,62445,0
+URTH.US,D,20230417,000000,119.04,119.33,118.6225,119.31,125655,0
+URTH.US,D,20230418,000000,119.92,119.93,119.295,119.62,183773,0
+URTH.US,D,20230419,000000,119.06,119.64,119.045,119.44,118990,0
+URTH.US,D,20230420,000000,118.7,119.44,118.59,118.97,60438,0
+URTH.US,D,20230421,000000,119.13,119.23,118.5937,119.22,95074,0
+URTH.US,D,20230424,000000,119.23,119.42,118.87,119.36,311904,0
+URTH.US,D,20230425,000000,118.88,118.88,117.48,117.49,103467,0
+URTH.US,D,20230426,000000,117.87,118.02,116.98,117.11,266044,0
+URTH.US,D,20230427,000000,117.88,119.21,117.74,119.18,81079,0
+URTH.US,D,20230428,000000,118.68,119.79,118.68,119.79,163329,0
+URTH.US,D,20230501,000000,119.78,120.154,119.67,119.67,44670,0
+URTH.US,D,20230502,000000,119.29,119.3,117.56,118.37,198462,0
+URTH.US,D,20230503,000000,118.53,119.48,117.85,117.86,49590,0
+URTH.US,D,20230504,000000,117.64,117.7599,117,117.29,80147,0
+URTH.US,D,20230505,000000,118.32,119.59,118.315,119.35,73482,0
+URTH.US,D,20230508,000000,119.46,119.515,119.12,119.4,57402,0
+URTH.US,D,20230509,000000,118.74,119.17,118.7138,118.91,71168,0
+URTH.US,D,20230510,000000,119.65,119.71,118.36,119.2,64384,0
+URTH.US,D,20230511,000000,118.8,118.97,118.28,118.92,98130,0
+URTH.US,D,20230512,000000,119.22,119.32,118.16,118.75,67258,0
+URTH.US,D,20230515,000000,119.08,119.57,118.7,119.46,262890,0
+URTH.US,D,20230516,000000,119.03,119.24,118.43,118.43,66588,0
+URTH.US,D,20230517,000000,118.9,119.74,118.47,119.56,125688,0
+URTH.US,D,20230518,000000,119.5,120.42,119.37,120.33,97608,0
+URTH.US,D,20230519,000000,120.61,120.82,120.12,120.39,69052,0
+URTH.US,D,20230522,000000,120.35,120.85,120.19,120.47,49274,0
+URTH.US,D,20230523,000000,119.87,120.11,118.94,119.03,94508,0
+URTH.US,D,20230524,000000,118.34,118.46,117.635,117.91,126775,0
+URTH.US,D,20230525,000000,118.48,118.67,117.915,118.41,118052,0
+URTH.US,D,20230526,000000,118.82,120.05,118.7,119.91,97921,0
+URTH.US,D,20230530,000000,120.15,120.29,119.21,119.52,132374,0
+URTH.US,D,20230531,000000,118.89,119.07,118.15,118.6,411143,0
+URTH.US,D,20230601,000000,118.97,120.34,118.71,120.03,144267,0
+URTH.US,D,20230602,000000,121.13,121.97,121,121.83,120657,0
+URTH.US,D,20230605,000000,121.79,122.04,121.29,121.46,92495,0
+URTH.US,D,20230606,000000,121.3,122.1,121.24,121.98,124179,0
+URTH.US,D,20230607,000000,120.78,121.1024,120.03,120.16,126611,0
+URTH.US,D,20230608,000000,120.35,121.045,120.111,120.95,110959,0
+URTH.US,D,20230609,000000,121.2,121.58,120.84,121.09,102628,0
+URTH.US,D,20230612,000000,121.41,122.04,121.23,122.03,50740,0
+URTH.US,D,20230613,000000,122.66,123.1,122.57,122.95,106903,0
+URTH.US,D,20230614,000000,123.33,123.72,122.29,123.18,49938,0
+URTH.US,D,20230615,000000,123.11,124.99,123.01,124.7,308299,0
+URTH.US,D,20230616,000000,125.26,125.33,124.24,124.29,140542,0
+URTH.US,D,20230620,000000,123.61,123.64,122.885,123.24,557968,0
+URTH.US,D,20230621,000000,123.03,123.415,122.66,122.91,277073,0
+URTH.US,D,20230622,000000,122.37,123.02,122.28,122.89,182919,0
+URTH.US,D,20230623,000000,121.72,122.21,121.5601,121.79,129884,0
+URTH.US,D,20230626,000000,121.75,122.165,121.4,121.54,155816,0
+URTH.US,D,20230627,000000,121.73,122.93,121.64,122.8,113093,0
+URTH.US,D,20230628,000000,122.43,123.09,122.39,122.82,333193,0
+URTH.US,D,20230629,000000,122.69,123.18,122.5,123.18,47780,0
+URTH.US,D,20230630,000000,124.08,124.78,124.08,124.52,117173,0
+URTH.US,D,20230703,000000,124.57,124.835,124.48,124.8,135609,0
+URTH.US,D,20230705,000000,124.04,124.34,123.96,124.16,341843,0
+URTH.US,D,20230706,000000,122.83,122.88,122.02,122.77,234057,0
+URTH.US,D,20230707,000000,122.65,123.79,122.54,122.87,47651,0
+URTH.US,D,20230710,000000,122.74,123.25,122.71,123.25,112950,0
+URTH.US,D,20230711,000000,123.57,124.18,123.28,124.18,80660,0
+URTH.US,D,20230712,000000,125.42,125.79,125.23,125.53,131324,0
+URTH.US,D,20230713,000000,126.4,127.175,126.36,126.98,291704,0
+URTH.US,D,20230714,000000,127.04,127.25,126.54,126.64,103372,0
+URTH.US,D,20230717,000000,126.52,127.045,126.44,126.92,47698,0
+URTH.US,D,20230718,000000,127,128.03,126.88,127.93,90308,0
+URTH.US,D,20230719,000000,128.13,128.3925,127.92,128.1,91882,0
+URTH.US,D,20230720,000000,127.88,128.039,127.15,127.33,184075,0
+URTH.US,D,20230721,000000,127.78,127.79,127.35,127.4,56658,0
+URTH.US,D,20230724,000000,127.49,127.8024,127.23,127.59,151493,0
+URTH.US,D,20230725,000000,127.58,128.2181,127.58,127.92,256586,0
+URTH.US,D,20230726,000000,127.47,128.28,127.47,128.01,210919,0
+URTH.US,D,20230727,000000,128.93,129.0095,127.05,127.22,249997,0
+URTH.US,D,20230728,000000,128.26,128.6,127.99,128.44,238388,0
+URTH.US,D,20230731,000000,128.64,128.8295,128.27,128.54,207225,0
+URTH.US,D,20230801,000000,128.02,128.1785,127.64,127.91,163538,0
+URTH.US,D,20230802,000000,126.86,126.86,125.65,125.9,432965,0
+URTH.US,D,20230803,000000,125.11,125.96,124.95,125.52,242119,0
+URTH.US,D,20230804,000000,126,126.71,125.03,125.22,120467,0
+URTH.US,D,20230807,000000,125.88,126.31,125.52,126.29,262166,0
+URTH.US,D,20230808,000000,125.29,125.72,124.635,125.65,232162,0
+URTH.US,D,20230809,000000,125.74,125.74,124.7661,125.01,202825,0
+URTH.US,D,20230810,000000,125.9,126.69,124.87,125.17,220069,0
+URTH.US,D,20230811,000000,124.58,125.09,124.34,124.87,280580,0
+URTH.US,D,20230814,000000,124.43,125.17,124.16,125.17,83108,0
+URTH.US,D,20230815,000000,124.54,124.63,123.43,123.68,170235,0
+URTH.US,D,20230816,000000,123.51,123.87,122.64,122.7,770266,0
+URTH.US,D,20230817,000000,123.07,123.2312,121.71,121.85,247439,0
+URTH.US,D,20230818,000000,121.03,122.1,120.89,121.82,320581,0
+URTH.US,D,20230821,000000,122.08,122.71,121.59,122.57,180023,0
+URTH.US,D,20230822,000000,122.97,122.99,122.04,122.21,820132,0
+URTH.US,D,20230823,000000,122.6,123.7399,122.55,123.51,57740,0
+URTH.US,D,20230824,000000,123.82,123.82,121.87,121.87,46639,0
+URTH.US,D,20230825,000000,122.43,123.03,121.37,122.7,140407,0
+URTH.US,D,20230828,000000,123.47,123.7799,123.19,123.64,79162,0
+URTH.US,D,20230829,000000,123.62,125.49,123.48,125.4,184626,0
+URTH.US,D,20230830,000000,125.59,126.07,125.36,125.89,558181,0
+URTH.US,D,20230831,000000,125.99,126.25,125.59,125.7,513817,0
+URTH.US,D,20230901,000000,126.55,126.6097,125.55,125.91,137193,0
+URTH.US,D,20230905,000000,125.79,125.79,125.1656,125.21,124189,0
+URTH.US,D,20230906,000000,125.02,125.06,123.88,124.45,198135,0
+URTH.US,D,20230907,000000,123.67,124.2256,123.5,124.09,84794,0
+URTH.US,D,20230908,000000,124.12,124.55,123.95,124.12,205434,0
+URTH.US,D,20230911,000000,124.9,125.15,124.65,125.09,127675,0
+URTH.US,D,20230912,000000,124.73,124.96,124.4,124.48,110469,0
+URTH.US,D,20230913,000000,124.41,124.78,124.215,124.52,87296,0
+URTH.US,D,20230914,000000,125.37,125.87,124.98,125.72,84590,0
+URTH.US,D,20230915,000000,125.54,125.58,124.56,124.62,106415,0
+URTH.US,D,20230918,000000,124.48,124.79,124.16,124.52,94864,0
+URTH.US,D,20230919,000000,124.38,124.51,123.7,124.34,69492,0
+URTH.US,D,20230920,000000,124.83,124.93,123.41,123.43,242170,0
+URTH.US,D,20230921,000000,122.56,122.56,121.34,121.36,227030,0
+URTH.US,D,20230922,000000,121.8,122.08,121.09,121.17,188616,0
+URTH.US,D,20230925,000000,120.71,121.43,120.52,121.39,155642,0
+URTH.US,D,20230926,000000,120.5,120.6841,119.5,119.67,132403,0
+URTH.US,D,20230927,000000,120.13,120.15,118.68,119.58,282988,0
+URTH.US,D,20230928,000000,119.53,120.85,119.44,120.52,123023,0
+URTH.US,D,20230929,000000,121.43,121.53,119.9,120.17,278155,0
+URTH.US,D,20231002,000000,119.78,120.01,118.96,119.51,204370,0
+URTH.US,D,20231003,000000,118.77,119.11,117.52,117.94,287217,0
+URTH.US,D,20231004,000000,118.17,118.72,117.52,118.63,150790,0
+URTH.US,D,20231005,000000,118.65,119.08,118.02,118.88,234841,0
+URTH.US,D,20231006,000000,118.37,120.65,117.9,120.25,88327,0
+URTH.US,D,20231009,000000,119.64,120.985,119.57,120.79,79430,0
+URTH.US,D,20231010,000000,121.4,122.45,121.25,121.78,142007,0
+URTH.US,D,20231011,000000,122.25,122.39,121.5,122.32,152999,0
+URTH.US,D,20231012,000000,122.53,122.53,120.83,121.38,157778,0
+URTH.US,D,20231013,000000,121.68,121.95,120.28,120.68,175355,0
+URTH.US,D,20231016,000000,121.21,121.99,121.13,121.85,97659,0
+URTH.US,D,20231017,000000,120.95,122.33,120.89,121.84,220062,0
+URTH.US,D,20231018,000000,121.22,121.3236,119.82,120.06,149855,0
+URTH.US,D,20231019,000000,120.15,120.58,118.79,118.98,322584,0
+URTH.US,D,20231020,000000,118.83,118.96,117.6,117.65,285787,0
+URTH.US,D,20231023,000000,117.22,118.49,116.6669,117.5,149240,0
+URTH.US,D,20231024,000000,117.93,118.56,117.59,118.3,166049,0
+URTH.US,D,20231025,000000,117.86,117.86,116.6644,116.77,161999,0
+URTH.US,D,20231026,000000,116.43,116.64,115.29,115.58,360643,0
+URTH.US,D,20231027,000000,116.14,116.14,114.7,115.01,145950,0
+URTH.US,D,20231030,000000,115.9,116.62,115.63,116.43,198252,0
+URTH.US,D,20231031,000000,116.51,117.1706,116.14,117.11,258187,0
+URTH.US,D,20231101,000000,117.36,118.43,117.25,118.32,141602,0
+URTH.US,D,20231102,000000,119.72,120.74,119.69,120.72,200651,0
+URTH.US,D,20231103,000000,121.6,122.34,121.45,121.93,237671,0
+URTH.US,D,20231106,000000,122.03,122.25,121.45,121.89,233437,0
+URTH.US,D,20231107,000000,121.73,122.19,121.4,121.99,212960,0
+URTH.US,D,20231108,000000,122.17,122.34,121.42,122.02,127114,0
+URTH.US,D,20231109,000000,122.62,122.62,121.25,121.31,128413,0
+URTH.US,D,20231110,000000,121.8,122.93,121.23,122.84,187305,0
+URTH.US,D,20231113,000000,122.41,123.09,122.23,122.88,192602,0
+URTH.US,D,20231114,000000,124.81,125.76,124.63,125.46,155647,0
+URTH.US,D,20231115,000000,125.85,126.2199,125.5141,125.66,89488,0
+URTH.US,D,20231116,000000,125.49,125.81,125.19,125.66,196614,0
+URTH.US,D,20231117,000000,126.07,126.39,125.87,126.3,219544,0
+URTH.US,D,20231120,000000,126.24,127.26,126.12,127.07,336706,0
+URTH.US,D,20231121,000000,126.95,126.96,126.58,126.8,156974,0
+URTH.US,D,20231122,000000,127.27,127.4696,126.82,127.23,233098,0
+URTH.US,D,20231124,000000,127.28,127.56,127.27,127.52,253245,0
+URTH.US,D,20231127,000000,127.31,127.5,127.18,127.31,689976,0
+URTH.US,D,20231128,000000,127.09,127.75,127,127.41,232960,0
+URTH.US,D,20231129,000000,127.98,128.1997,127.33,127.43,666426,0
+URTH.US,D,20231130,000000,127.7,127.89,127.14,127.78,554586,0
+URTH.US,D,20231201,000000,127.65,128.88,127.5201,128.76,440785,0
+URTH.US,D,20231204,000000,127.7,128.18,127.43,128.04,291312,0
+URTH.US,D,20231205,000000,127.52,128.13,127.52,127.84,331325,0
+URTH.US,D,20231206,000000,128.58,128.68,127.49,127.54,316447,0
+URTH.US,D,20231207,000000,128.11,128.59,127.86,128.46,205241,0
+URTH.US,D,20231208,000000,128.25,129.11,128.2,128.92,194691,0
+URTH.US,D,20231211,000000,128.7,129.42,128.7,129.41,485870,0
+URTH.US,D,20231212,000000,129.38,129.8,128.93,129.75,759703,0
+URTH.US,D,20231213,000000,129.91,131.73,129.65,131.67,240979,0
+URTH.US,D,20231214,000000,132.38,132.78,131.72,132.36,292441,0
+URTH.US,D,20231215,000000,132.11,132.37,131.72,131.95,340604,0
+URTH.US,D,20231218,000000,132.42,132.73,132.23,132.56,502876,0
+URTH.US,D,20231219,000000,132.83,133.5,132.83,133.48,226613,0
+URTH.US,D,20231220,000000,132.27,132.7,130.58,130.63,341471,0
+URTH.US,D,20231221,000000,131.71,132.23,131.17,132.16,246279,0
+URTH.US,D,20231222,000000,132.5,132.8369,131.8957,132.43,166253,0
+URTH.US,D,20231226,000000,132.64,133.25,132.61,132.98,272113,0
+URTH.US,D,20231227,000000,133.06,133.42,132.9841,133.36,163369,0
+URTH.US,D,20231228,000000,133.49,133.65,133.19,133.28,166063,0
+URTH.US,D,20231229,000000,133.21,133.52,132.58,133.02,194840,0
+URTH.US,D,20240102,000000,132.03,132.33,131.53,131.91,919092,0
+URTH.US,D,20240103,000000,131.22,131.41,130.655,130.85,234467,0
+URTH.US,D,20240104,000000,130.79,131.55,130.66,130.7,329057,0
+URTH.US,D,20240105,000000,130.67,131.63,130.54,130.86,214771,0
+URTH.US,D,20240108,000000,131.09,132.61,131.03,132.59,352580,0
+URTH.US,D,20240109,000000,131.77,132.39,131.56,132.06,246737,0
+URTH.US,D,20240110,000000,132.38,133.05,132.22,132.83,314565,0
+URTH.US,D,20240111,000000,133.06,133.216,131.6889,132.82,132450,0
+URTH.US,D,20240112,000000,133.31,133.6,132.72,132.93,220997,0
+URTH.US,D,20240116,000000,132.24,132.5499,131.61,132.01,641411,0
+URTH.US,D,20240117,000000,130.96,131.21,130.48,131.15,362627,0
+URTH.US,D,20240118,000000,131.55,132.35,131.27,132.25,227852,0
+URTH.US,D,20240119,000000,132.48,133.63,132.19,133.63,126030,0
+URTH.US,D,20240122,000000,134.06,134.36,133.78,133.94,234996,0
+URTH.US,D,20240123,000000,134.02,134.18,133.57,134.11,247386,0
+URTH.US,D,20240124,000000,135.11,135.37,134.34,134.42,242268,0
+URTH.US,D,20240125,000000,134.91,135.02,134.4,134.95,244506,0
+URTH.US,D,20240126,000000,135.15,135.45,134.87,135.07,295267,0
+URTH.US,D,20240129,000000,135.16,136.12,134.96,136.11,197881,0
+URTH.US,D,20240130,000000,135.86,136.09,135.715,135.99,311737,0
+URTH.US,D,20240131,000000,135.68,135.82,134.11,134.2,371268,0
+URTH.US,D,20240201,000000,134.61,135.799,134.4,135.75,54000,0
+URTH.US,D,20240202,000000,135.53,136.74,135.33,136.45,164003,0
+URTH.US,D,20240205,000000,136.12,136.18,135.15,135.84,193166,0
+URTH.US,D,20240206,000000,136,136.37,135.79,136.37,128321,0
+URTH.US,D,20240207,000000,136.74,137.25,136.68,137.15,100039,0
+URTH.US,D,20240208,000000,137.16,137.3,136.87,137.23,139924,0
+URTH.US,D,20240209,000000,137.4,138,137.33,137.9,68987,0
+URTH.US,D,20240212,000000,137.97,138.5567,137.9,138,55714,0
+URTH.US,D,20240213,000000,136.18,136.49,135.14,135.93,206134,0
+URTH.US,D,20240214,000000,136.71,137.5,136.36,137.38,268591,0
+URTH.US,D,20240215,000000,137.73,138.58,137.69,138.55,183194,0
+URTH.US,D,20240216,000000,138.4,138.85,137.89,138.04,277141,0
+URTH.US,D,20240220,000000,137.95,138.09,137.16,137.61,337785,0
+URTH.US,D,20240221,000000,137.28,137.72,136.83,137.7,136367,0
+URTH.US,D,20240222,000000,139.34,140.35,139.16,140.18,148424,0
+URTH.US,D,20240223,000000,140.46,140.73,140.09,140.33,248543,0
+URTH.US,D,20240226,000000,140.33,140.49,139.6,139.79,448645,0
+URTH.US,D,20240227,000000,140,140.2,139.645,140.15,152525,0
+URTH.US,D,20240228,000000,139.49,139.9,139.49,139.71,187040,0
+URTH.US,D,20240229,000000,140.27,140.52,139.46,140.28,329882,0
+URTH.US,D,20240301,000000,140.6,141.599,140.25,141.54,259646,0
+URTH.US,D,20240304,000000,141.33,141.835,141.24,141.37,268414,0
+URTH.US,D,20240305,000000,140.99,141.19,139.72,140.27,223597,0
+URTH.US,D,20240306,000000,141.46,141.85,140.93,141.32,139041,0
+URTH.US,D,20240307,000000,142.19,143.03,142.04,142.84,71531,0
+URTH.US,D,20240308,000000,142.99,143.61,141.825,142.08,178839,0
+URTH.US,D,20240311,000000,141.57,141.8,140.98,141.67,200709,0
+URTH.US,D,20240312,000000,142.27,143.2,141.54,143.16,277746,0
+URTH.US,D,20240313,000000,143.2,143.359,142.69,143.03,75147,0
+URTH.US,D,20240314,000000,143.14,143.28,141.69,142.4,132374,0
+URTH.US,D,20240315,000000,141.83,142.21,141.345,141.74,110457,0
+URTH.US,D,20240318,000000,142.65,142.85,142.12,142.17,503264,0
+URTH.US,D,20240319,000000,142.05,142.91,141.74,142.87,134330,0
+URTH.US,D,20240320,000000,142.89,144.32,142.69,144.21,92486,0
+URTH.US,D,20240321,000000,144.95,145.1,144.61,144.67,173985,0
+URTH.US,D,20240322,000000,144.64,144.68,144.22,144.4,66572,0
+URTH.US,D,20240325,000000,143.96,144.3,143.96,144,120074,0
+URTH.US,D,20240326,000000,144.36,144.51,143.76,143.81,217395,0
+URTH.US,D,20240327,000000,144.48,144.92,144.05,144.91,958129,0
+URTH.US,D,20240328,000000,144.91,145.15,144.66,144.91,111432,0
+URTH.US,D,20240401,000000,144.8,145.11,144.15,144.5,130263,0
+URTH.US,D,20240402,000000,143.43,143.54,142.9,143.5,259899,0
+URTH.US,D,20240403,000000,143.33,144.24,143.33,143.93,133815,0
+URTH.US,D,20240404,000000,145,145.19,142.285,142.3,96525,0
+URTH.US,D,20240405,000000,142.47,144,142.4,143.56,159247,0
+URTH.US,D,20240408,000000,144,144.0806,143.62,143.72,167112,0
+URTH.US,D,20240409,000000,144.3,144.41,142.78,143.83,143663,0
+URTH.US,D,20240410,000000,142.21,142.85,141.81,142.24,161262,0
+URTH.US,D,20240411,000000,142.75,143.47,141.63,143.22,164961,0
+URTH.US,D,20240412,000000,142,142.49,140.68,140.99,254876,0
+URTH.US,D,20240415,000000,142.25,142.34,139.38,139.55,149423,0
+URTH.US,D,20240416,000000,139.23,139.65,138.64,138.98,174537,0
+URTH.US,D,20240417,000000,139.73,139.73,138.03,138.52,194723,0
+URTH.US,D,20240418,000000,138.78,139.2839,137.85,138.11,199435,0
+URTH.US,D,20240419,000000,138.04,138.42,136.93,137.31,128907,0
+URTH.US,D,20240422,000000,138.07,139.2475,137.58,138.51,245525,0
+URTH.US,D,20240423,000000,139.1,140.3261,139.01,140.06,447841,0
+URTH.US,D,20240424,000000,140.33,140.51,139.41,139.95,383793,0
+URTH.US,D,20240425,000000,138.31,139.68,137.75,139.45,355032,0
+URTH.US,D,20240426,000000,140.28,141.02,140.28,140.8,76600,0
+URTH.US,D,20240429,000000,141.26,141.39,140.73,141.23,129393,0
+URTH.US,D,20240430,000000,140.7,141.05,139.04,139.17,186468,0
+URTH.US,D,20240501,000000,138.83,140.55,138.58,138.6,45291,0
+URTH.US,D,20240502,000000,139.76,140.33,138.9,140.08,135608,0
+URTH.US,D,20240503,000000,141.88,142.06,141.06,141.78,141050,0
+URTH.US,D,20240506,000000,142.54,143.17,142.48,143.17,74666,0
+URTH.US,D,20240507,000000,143.39,143.66,143.18,143.32,111496,0
+URTH.US,D,20240508,000000,142.81,143.35,142.725,143.31,215178,0
+URTH.US,D,20240509,000000,143.35,144.17,143.24,144.14,147699,0
+URTH.US,D,20240510,000000,144.71,144.83,144.09,144.38,79021,0
+URTH.US,D,20240513,000000,144.79,144.79,144.08,144.29,210771,0
+URTH.US,D,20240514,000000,144.6,145.18,144.395,145.14,366619,0
+URTH.US,D,20240515,000000,145.71,146.85,145.59,146.8,147725,0
+URTH.US,D,20240516,000000,146.88,147.04,146.38,146.44,123366,0
+URTH.US,D,20240517,000000,146.49,146.73,146.31,146.73,51001,0
+URTH.US,D,20240520,000000,146.87,147.24,146.72,146.78,63500,0
+URTH.US,D,20240521,000000,146.5,147.045,146.5,147.02,58532,0
+URTH.US,D,20240522,000000,146.74,146.745,145.8,146.31,157881,0
+URTH.US,D,20240523,000000,147.4,147.4,145.01,145.3,145073,0
+URTH.US,D,20240524,000000,145.81,146.5587,145.755,146.31,68898,0
+URTH.US,D,20240528,000000,146.61,146.68,145.73,146.34,318804,0
+URTH.US,D,20240529,000000,145.02,145.28,144.78,144.82,128982,0
+URTH.US,D,20240530,000000,144.93,145.14,144.2311,144.63,179913,0
+URTH.US,D,20240531,000000,145.06,145.93,143.78,145.71,599306,0
+URTH.US,D,20240603,000000,146.33,146.44,144.841,146.06,180792,0
+URTH.US,D,20240604,000000,145.7,146.1988,145.2187,146.03,383828,0
+URTH.US,D,20240605,000000,146.67,147.56,146.16,147.56,141289,0
+URTH.US,D,20240606,000000,147.7,147.82,147.23,147.65,208097,0
+URTH.US,D,20240607,000000,147.23,147.65,146.8,147.03,46386,0
+URTH.US,D,20240610,000000,146.72,147.43,146.265,147.36,210931,0
+URTH.US,D,20240611,000000,145.46,145.99,144.81,145.97,315367,0
+URTH.US,D,20240612,000000,147.69,148.1351,147.125,147.33,249137,0
+URTH.US,D,20240613,000000,147.44,147.44,146.25,147.01,257784,0
+URTH.US,D,20240614,000000,146.19,146.58,145.76,146.58,195699,0
+URTH.US,D,20240617,000000,146.38,147.7526,146.17,147.47,168884,0
+URTH.US,D,20240618,000000,147.59,148,147.53,147.96,145200,0
+URTH.US,D,20240620,000000,148.04,148.3233,147.23,147.72,207091,0
+URTH.US,D,20240621,000000,147.12,147.425,146.83,147.23,99070,0
+URTH.US,D,20240624,000000,147.49,148.22,147.21,147.27,168223,0
+URTH.US,D,20240625,000000,147.56,147.88,147.24,147.78,102923,0
+URTH.US,D,20240626,000000,147.25,147.815,147.07,147.7,258452,0
+URTH.US,D,20240627,000000,147.72,148.05,147.44,147.74,260392,0
+URTH.US,D,20240628,000000,148.09,148.86,147.2,147.49,135054,0
+URTH.US,D,20240701,000000,148.04,148.1,147.14,147.81,283431,0
+URTH.US,D,20240702,000000,147.43,148.58,147.4,148.58,155000,0
+URTH.US,D,20240703,000000,149.13,149.62,148.95,149.59,88814,0
+URTH.US,D,20240705,000000,150.05,150.52,149.4738,150.5,155655,0
+URTH.US,D,20240708,000000,150.68,150.76,150.15,150.34,105601,0
+URTH.US,D,20240709,000000,150.39,150.61,150.16,150.43,61667,0
+URTH.US,D,20240710,000000,150.92,152.02,150.76,152.02,96286,0
+URTH.US,D,20240711,000000,152.28,152.55,151.04,151.27,429215,0
+URTH.US,D,20240712,000000,151.75,153.34,151.651,152.4,732817,0
+URTH.US,D,20240715,000000,152.86,153.3,152.14,152.41,118816,0
+URTH.US,D,20240716,000000,152.57,153.42,152.47,153.3,691556,0
+URTH.US,D,20240717,000000,151.94,152.39,151.44,151.6,326899,0
+URTH.US,D,20240718,000000,151.91,151.99,149.71,150.24,79237,0
+URTH.US,D,20240719,000000,150.05,150.31,149.0402,149.18,193250,0
+URTH.US,D,20240722,000000,150.37,150.91,149.9842,150.77,195062,0
+URTH.US,D,20240723,000000,150.62,151.05,150.23,150.29,241549,0
+URTH.US,D,20240724,000000,149.28,149.28,147.15,147.23,297689,0
+URTH.US,D,20240725,000000,146.91,148.58,146.11,146.5,314909,0
+URTH.US,D,20240726,000000,147.63,148.765,147.38,148.13,65598,0
+URTH.US,D,20240729,000000,148.62,148.7,147.65,148.08,499720,0
+URTH.US,D,20240730,000000,148.62,148.8324,146.92,147.66,45764,0
+URTH.US,D,20240731,000000,149.93,150.7,149.36,149.97,444180,0
+URTH.US,D,20240801,000000,149.88,150.377,146.4,147.31,300350,0
+URTH.US,D,20240802,000000,145.31,145.6,143.38,144.62,371985,0
+URTH.US,D,20240805,000000,138.72,141.96,138.39,140.68,545885,0
+URTH.US,D,20240806,000000,140.83,143.395,140.3,141.76,623915,0
+URTH.US,D,20240807,000000,143.84,144.37,141.15,141.18,156941,0
+URTH.US,D,20240808,000000,142.73,144.43,142.16,144.18,139114,0
+URTH.US,D,20240809,000000,144.12,145.25,143.845,145.03,80233,0
+URTH.US,D,20240812,000000,145.17,145.57,144.4374,144.9,144769,0
+URTH.US,D,20240813,000000,145.96,147.48,145.94,147.42,166383,0
+URTH.US,D,20240814,000000,147.54,148.2,147.16,147.87,253804,0
+URTH.US,D,20240815,000000,149.4,150.395,149.345,150.09,222149,0
+URTH.US,D,20240816,000000,149.94,150.9,149.94,150.71,122034,0
+URTH.US,D,20240819,000000,151.08,152.29,151.06,152.22,128569,0
+URTH.US,D,20240820,000000,152.22,152.58,151.72,152,159169,0
+URTH.US,D,20240821,000000,152.51,153.11,152.15,152.87,213878,0
+URTH.US,D,20240822,000000,153.3,153.44,151.42,151.49,383900,0
+URTH.US,D,20240823,000000,152.84,153.89,152.54,153.8,218672,0
+URTH.US,D,20240826,000000,153.93,154,153.002,153.36,103455,0
+URTH.US,D,20240827,000000,153.2,153.85,152.96,153.59,127596,0
+URTH.US,D,20240828,000000,153.52,153.61,152.04,152.86,74718,0
+URTH.US,D,20240829,000000,153.52,154.29,152.85,152.96,253417,0
+URTH.US,D,20240830,000000,153.51,154.27,152.67,154.18,266225,0
+URTH.US,D,20240903,000000,153.26,153.3,150.494,151.01,243237,0
+URTH.US,D,20240904,000000,150.38,151.525,150.3,150.72,391356,0
+URTH.US,D,20240905,000000,150.78,151.32,149.77,150.19,284264,0
+URTH.US,D,20240906,000000,150.3,150.65,147.48,147.75,207036,0
+URTH.US,D,20240909,000000,149.05,149.8399,148.61,149.33,363668,0
+URTH.US,D,20240910,000000,149.71,149.88,148.37,149.74,214867,0
+URTH.US,D,20240911,000000,149.72,151.3,147.55,151.21,274323,0
+URTH.US,D,20240912,000000,151.24,152.485,150.7,152.36,261677,0
+URTH.US,D,20240913,000000,152.64,153.38,152.45,153.14,186909,0
+URTH.US,D,20240916,000000,153.24,153.695,152.79,153.67,194281,0
+URTH.US,D,20240917,000000,154.1,154.35,152.9,153.42,556583,0
+URTH.US,D,20240918,000000,153.79,154.95,152.86,153.01,574132,0
+URTH.US,D,20240919,000000,155.68,156.16,154.8,155.66,156573,0
+URTH.US,D,20240920,000000,155.12,155.38,154.455,155.11,301726,0
+URTH.US,D,20240923,000000,155.51,155.8,155.2125,155.58,147125,0
+URTH.US,D,20240924,000000,155.97,156.33,155.25,156.07,372737,0
+URTH.US,D,20240925,000000,156.3,156.4165,155.46,155.68,326091,0
+URTH.US,D,20240926,000000,157.31,157.3461,156.44,157.1,197389,0
+URTH.US,D,20240927,000000,157.11,157.385,156.37,156.62,141939,0
+URTH.US,D,20240930,000000,156.36,157.03,155.5574,156.91,370053,0
+URTH.US,D,20241001,000000,156.8,156.8,154.83,155.61,201660,0
+URTH.US,D,20241002,000000,155.36,155.9,154.68,155.63,123667,0
+URTH.US,D,20241003,000000,154.96,155.556,154.38,155.04,191970,0
+URTH.US,D,20241004,000000,155.98,156.42,155.14,156.34,151544,0
+URTH.US,D,20241007,000000,155.86,156.08,154.77,155,148150,0
+URTH.US,D,20241008,000000,155.52,156.18,155.24,156.07,131078,0
+URTH.US,D,20241009,000000,155.81,157,155.67,156.9,204806,0
+URTH.US,D,20241010,000000,156.4,156.85,156.04,156.64,110493,0
+URTH.US,D,20241011,000000,156.53,157.71,156.53,157.54,156956,0
+URTH.US,D,20241014,000000,157.73,158.745,157.64,158.54,98887,0
+URTH.US,D,20241015,000000,158.49,158.51,156.75,156.97,146230,0
+URTH.US,D,20241016,000000,157.21,157.72,156.95,157.61,121618,0
+URTH.US,D,20241017,000000,158.53,158.53,157.25,157.7,168783,0
+URTH.US,D,20241018,000000,158.33,158.55,157.875,158.4,106915,0
+URTH.US,D,20241021,000000,158.07,158.2326,157.06,157.71,159950,0
+URTH.US,D,20241022,000000,156.96,157.6343,156.85,157.46,114709,0
+URTH.US,D,20241023,000000,156.67,156.76,155.08,155.89,801727,0
+URTH.US,D,20241024,000000,156.62,156.64,155.73,156.4,217230,0
+URTH.US,D,20241025,000000,157.09,157.57,156.01,156.15,282377,0
+URTH.US,D,20241028,000000,157.08,157.17,156.81,156.84,54395,0
+URTH.US,D,20241029,000000,156.61,157.2,156.23,156.84,110265,0
+URTH.US,D,20241030,000000,156.45,157.1,156.18,156.27,116408,0
+URTH.US,D,20241031,000000,155.22,155.22,153.7,153.73,360382,0
+URTH.US,D,20241101,000000,154.61,155.44,154.27,154.35,222171,0
+URTH.US,D,20241104,000000,154.64,154.99,153.82,154.14,238847,0
+URTH.US,D,20241105,000000,154.46,156,154.46,155.96,261095,0
+URTH.US,D,20241106,000000,158.01,158.51,156.89,158.36,298458,0
+URTH.US,D,20241107,000000,159.29,160.17,159.2,159.91,146873,0
+URTH.US,D,20241108,000000,159.64,160.2,159.48,159.88,169344,0
+URTH.US,D,20241111,000000,160.47,160.53,159.86,160.25,131589,0
+URTH.US,D,20241112,000000,159.845,160.01,158.49,159.18,118148,0
+URTH.US,D,20241113,000000,159.07,159.52,158.43,158.97,187990,0
+URTH.US,D,20241114,000000,159.45,159.45,158.2,158.31,167689,0
+URTH.US,D,20241115,000000,157.56,157.56,156.15,156.66,329463,0
+URTH.US,D,20241118,000000,156.71,157.64,156.53,157.39,310994,0
+URTH.US,D,20241119,000000,156.38,158.06,156.225,157.85,579923,0
+URTH.US,D,20241120,000000,157.71,157.85,156.4229,157.76,347455,0
+URTH.US,D,20241121,000000,158.32,158.9,157.3001,158.57,288846,0
+URTH.US,D,20241122,000000,158.64,159.3494,158.53,159.26,171079,0
+URTH.US,D,20241125,000000,160.135,160.57,159.26,159.76,541184,0
+URTH.US,D,20241126,000000,159.9,160.21,159.55,160.05,102327,0
+URTH.US,D,20241127,000000,160.19,160.38,159.585,159.85,237914,0
+URTH.US,D,20241129,000000,160.36,161.28,160.07,161.14,191649,0
+URTH.US,D,20241202,000000,161.3306,161.67,161.02,161.55,224154,0
+URTH.US,D,20241203,000000,161.6,161.86,161.3975,161.72,194375,0
+URTH.US,D,20241204,000000,162.34,162.75,162.04,162.66,222257,0
+URTH.US,D,20241205,000000,162.79,163.05,162.54,162.67,274342,0
+URTH.US,D,20241206,000000,162.86,163.18,162.615,162.95,259620,0
+URTH.US,D,20241209,000000,163.05,163.14,161.95,162.02,352828,0
+URTH.US,D,20241210,000000,162.11,162.11,161.18,161.33,161638,0
+URTH.US,D,20241211,000000,161.97,162.76,161.97,162.59,299760,0
+URTH.US,D,20241212,000000,162.11,162.32,161.44,161.54,328030,0
+URTH.US,D,20241213,000000,162.01,162.35,160.96,161.35,272665,0
+URTH.US,D,20241216,000000,161.6309,162.0184,161.41,161.7,369501,0
+URTH.US,D,20241217,000000,160.1,160.19,159.65,160,345270,0
+URTH.US,D,20241218,000000,159.74,160.345,155.09,155.38,356063,0
+URTH.US,D,20241219,000000,156.24,156.71,155.05,155.16,410050,0
+URTH.US,D,20241220,000000,154.09,157.645,153.99,156.36,349867,0
+URTH.US,D,20241223,000000,156.49,157.47,155.67,157.4,424821,0
+URTH.US,D,20241224,000000,157.59,158.92,157.47,158.77,153131,0
+URTH.US,D,20241226,000000,158.33,159.27,158.26,159.06,539342,0
+URTH.US,D,20241227,000000,158.18,158.23,156.69,157.6,560728,0
+URTH.US,D,20241230,000000,156.12,156.83,155.14,156.12,274860,0
+URTH.US,D,20241231,000000,156.48,156.67,155.2242,155.5,242090,0
+URTH.US,D,20250102,000000,156.21,156.75,154.27,155.2,1067337,0
+URTH.US,D,20250103,000000,156,157.04,155.62,156.98,272689,0
+URTH.US,D,20250106,000000,158.07,159.0967,157.56,157.76,432227,0
+URTH.US,D,20250107,000000,158.675,158.82,156.01,156.41,231952,0
+URTH.US,D,20250108,000000,156.17,156.79,155.5585,156.43,197924,0
+URTH.US,D,20250110,000000,155.51,155.57,153.74,154.25,614816,0
+URTH.US,D,20250113,000000,152.82,154.27,152.76,154.23,515836,0
+URTH.US,D,20250114,000000,154.9,155.045,153.62,154.43,188935,0
+URTH.US,D,20250115,000000,156.75,157.4,156.4,157.11,226789,0
+URTH.US,D,20250116,000000,157.51,157.88,156.87,157.14,394832,0
+URTH.US,D,20250117,000000,158.37,158.86,158.09,158.4,193740,0
+URTH.US,D,20250121,000000,159.57,160.32,159.11,160.27,481964,0
+URTH.US,D,20250122,000000,161.05,161.33,160.82,160.89,226601,0
+URTH.US,D,20250123,000000,160.84,162.17,160.76,161.87,372352,0
+URTH.US,D,20250124,000000,162.08,162.36,161.51,161.74,234413,0
+URTH.US,D,20250127,000000,158.86,160.05,158.85,159.98,792259,0
+URTH.US,D,20250128,000000,160.18,161.24,159.49,160.93,313408,0
+URTH.US,D,20250129,000000,160.76,161.075,159.9,160.41,111877,0
+URTH.US,D,20250130,000000,161.3,162.19,160.8113,161.55,395609,0
+URTH.US,D,20250131,000000,162.03,162.687,160.53,160.66,265945,0
+URTH.US,D,20250203,000000,158,159.91,157.52,159.37,249221,0
+URTH.US,D,20250204,000000,159.49,160.7348,159.49,160.64,122341,0
+URTH.US,D,20250205,000000,160.56,161.58,160.315,161.55,248232,0
+URTH.US,D,20250206,000000,161.89,162.16,161.4,162.06,151471,0
+URTH.US,D,20250207,000000,162.245,162.55,160.5524,160.6,225042,0
+URTH.US,D,20250210,000000,161.48,161.9,161.325,161.68,372832,0
+URTH.US,D,20250211,000000,161.35,162.13,161.31,161.97,221061,0
+URTH.US,D,20250212,000000,160.49,162.06,160.38,161.83,210869,0
+URTH.US,D,20250213,000000,162.1886,163.62,161.95,163.55,186746,0
+URTH.US,D,20250214,000000,163.82,164,163.5,163.56,177580,0
+URTH.US,D,20250218,000000,164.02,164.21,163.55,164.09,417866,0
+URTH.US,D,20250219,000000,163.57,164.095,163.27,164.03,393439,0
+URTH.US,D,20250220,000000,163.86,163.98,162.85,163.71,178375,0
+URTH.US,D,20250221,000000,163.71,163.72,161.09,161.28,124355,0
+URTH.US,D,20250224,000000,161.84,161.97,160.41,160.63,281528,0
+URTH.US,D,20250225,000000,161.06,161.24,159.34,160.41,188217,0
+URTH.US,D,20250226,000000,160.9,161.778,159.94,160.51,164782,0
+URTH.US,D,20250227,000000,160.78,161.02,158,158.06,361327,0
+URTH.US,D,20250228,000000,158,160.09,157.38,160,339446,0
+URTH.US,D,20250303,000000,161.31,161.55,157.42,158.29,245884,0
+URTH.US,D,20250304,000000,157.2042,159.005,155.29,156.96,509005,0
+URTH.US,D,20250305,000000,157.44,159.56,156.78,159.24,219487,0
+URTH.US,D,20250306,000000,157.335,158.54,155.9,156.49,482608,0
+URTH.US,D,20250307,000000,156.2,157.81,155,157.64,200873,0
+URTH.US,D,20250310,000000,155.17,155.66,152.15,153.34,338670,0
+URTH.US,D,20250311,000000,153.2528,153.94,151.23,152.43,737319,0
+URTH.US,D,20250312,000000,153.83,154.11,151.87,153.2,478489,0
+URTH.US,D,20250313,000000,153.03,153.03,150.87,151.24,386869,0
+URTH.US,D,20250314,000000,152.76,154.64,152.68,154.46,108857,0
+URTH.US,D,20250317,000000,154.55,156.41,154.51,155.87,201360,0
+URTH.US,D,20250318,000000,155.37,155.37,154.0166,154.53,344230,0
+URTH.US,D,20250319,000000,154.93,156.85,154.58,155.93,323142,0
+URTH.US,D,20250320,000000,154.56,156.2971,154.56,155.33,676371,0
+URTH.US,D,20250321,000000,154.16,155.35,153.8411,155.23,404161,0
+URTH.US,D,20250324,000000,156.61,157.49,156.6,157.42,199644,0
+URTH.US,D,20250325,000000,157.75,157.97,157.42,157.78,368257,0
+URTH.US,D,20250326,000000,157.43,157.65,155.44,155.98,138062,0
+URTH.US,D,20250327,000000,155.52,156.3614,154.99,155.58,331201,0
+URTH.US,D,20250328,000000,154.94,155.19,152.64,152.88,222539,0
+URTH.US,D,20250331,000000,151.06,153.48,150.26,153.18,420645,0
+URTH.US,D,20250401,000000,152.8,154.05,151.88,153.6,397055,0
+URTH.US,D,20250402,000000,152.21,155.045,152.06,154.63,146540,0
+URTH.US,D,20250403,000000,150.36,150.82,148.08,148.28,698643,0
+URTH.US,D,20250404,000000,143.81,144.25,139.19,139.25,563208,0
+URTH.US,D,20250407,000000,134.53,143.2,132.93,138.01,1831048,0
+URTH.US,D,20250408,000000,142.83,143.46,134.59,136.3,955011,0
+URTH.US,D,20250409,000000,135.83,149.31,135.57,148.48,833473,0
+URTH.US,D,20250410,000000,145.15,146.04,140.22,144.1,832373,0
+URTH.US,D,20250411,000000,143.52,147.32,143.205,146.92,639831,0
+URTH.US,D,20250414,000000,149.14,149.46,147,148.27,322773,0
+URTH.US,D,20250415,000000,148.65,149.66,148.14,148.45,390034,0
+URTH.US,D,20250416,000000,147.46,148.22,144.8,146.04,610786,0
+URTH.US,D,20250417,000000,146.98,147.8499,146.03,146.67,156955,0
+URTH.US,D,20250421,000000,145.3,145.8,142.53,143.98,411770,0
+URTH.US,D,20250422,000000,145.645,147.98,145.56,147.38,260045,0
+URTH.US,D,20250423,000000,150.57,151.62,148.855,149.22,823627,0
+URTH.US,D,20250424,000000,149.72,152.15,149.4,152.1,149235,0
+URTH.US,D,20250425,000000,152.12,153.09,151.47,153.05,283124,0
+URTH.US,D,20250428,000000,153.325,153.76,151.99,153.45,502842,0
+URTH.US,D,20250429,000000,153.07,154.47,152.95,154.18,275436,0
+URTH.US,D,20250430,000000,152.2402,154.67,151.1975,154.28,639130,0
+URTH.US,D,20250501,000000,155.58,156.13,154.63,154.78,178866,0
+URTH.US,D,20250502,000000,156.945,157.59,156.28,157.21,174969,0
+URTH.US,D,20250505,000000,156.31,157.42,156.31,156.63,286459,0
+URTH.US,D,20250506,000000,155.525,156.66,155.26,155.71,344710,0
+URTH.US,D,20250507,000000,155.74,156.6,155.05,156.03,258155,0
+URTH.US,D,20250508,000000,156.91,157.9291,156.11,156.62,308816,0
+URTH.US,D,20250509,000000,157.34,157.49,156.375,156.78,366450,0
+URTH.US,D,20250512,000000,160.38,160.64,159.23,160.63,364663,0
+URTH.US,D,20250513,000000,160.71,162.1,160.69,161.62,298851,0
+URTH.US,D,20250514,000000,162.05,162.105,161.15,161.62,439351,0
+URTH.US,D,20250515,000000,161.36,162.66,161.29,162.51,698591,0
+URTH.US,D,20250516,000000,162.755,163.53,162.2365,163.51,603059,0
+URTH.US,D,20250519,000000,162.32,164.01,162.21,163.93,467439,0
+URTH.US,D,20250520,000000,163.9019,163.999,163.07,163.76,691007,0
+URTH.US,D,20250521,000000,163.18,163.9,161.38,161.61,448422,0
+URTH.US,D,20250522,000000,161.34,162.39,161.16,161.49,233242,0
+URTH.US,D,20250523,000000,159.68,161.47,159.63,160.96,204202,0
+URTH.US,D,20250527,000000,162.78,163.97,162.52,163.83,324816,0
+URTH.US,D,20250528,000000,163.69,163.85,162.61,162.77,250036,0
+URTH.US,D,20250529,000000,163.97,164,162.415,163.35,339787,0
+URTH.US,D,20250530,000000,162.935,163.74,161.91,163.31,596483,0
+URTH.US,D,20250602,000000,163.26,164.56,162.5517,164.45,155322,0
+URTH.US,D,20250603,000000,163.98,165.13,163.82,164.92,496228,0
+URTH.US,D,20250604,000000,165.24,165.61,165.02,165.12,333304,0
+URTH.US,D,20250605,000000,165.645,165.8222,164.04,164.44,260147,0
+URTH.US,D,20250606,000000,165.74,166.17,165.37,165.85,189327,0
+URTH.US,D,20250609,000000,166,166.37,165.61,165.93,299535,0
+URTH.US,D,20250610,000000,166.17,166.67,165.685,166.55,176129,0
+URTH.US,D,20250611,000000,166.84,167.13,165.87,166.17,121928,0
+URTH.US,D,20250612,000000,166.09,167.02,166.09,166.97,274583,0
+URTH.US,D,20250613,000000,165.29,166.27,164.6938,165,394571,0
+URTH.US,D,20250616,000000,164.79,165.95,164.79,165.16,349189,0
+URTH.US,D,20250617,000000,164.63,164.8,163.46,163.64,222144,0
+URTH.US,D,20250618,000000,163.91,164.64,163.45,163.68,277899,0
+URTH.US,D,20250620,000000,164.12,164.34,162.78,163.02,434113,0
+URTH.US,D,20250623,000000,162.73,164.55,162.42,164.49,259815,0
+URTH.US,D,20250624,000000,165.6703,166.6296,165.49,166.41,643558,0
+URTH.US,D,20250625,000000,166.385,166.405,165.8,166.12,199181,0
+URTH.US,D,20250626,000000,166.95,167.75,166.72,167.7,203504,0
+URTH.US,D,20250627,000000,168.18,169.03,167.61,168.59,184301,0
+URTH.US,D,20250630,000000,168.89,169.6198,168.66,169.38,311151,0
+URTH.US,D,20250701,000000,168.9318,169.38,168.59,169.15,593520,0
+URTH.US,D,20250702,000000,168.955,169.87,168.82,169.87,385624,0
+URTH.US,D,20250703,000000,170.18,171.02,170.18,170.87,153160,0
+URTH.US,D,20250707,000000,170.14,170.33,168.79,169.47,298554,0
+URTH.US,D,20250708,000000,169.64,169.97,169.27,169.56,316022,0
+URTH.US,D,20250709,000000,170.27,170.735,169.82,170.7,220040,0
+URTH.US,D,20250710,000000,170.67,171.21,170.26,171.03,201882,0
+URTH.US,D,20250711,000000,170,170.4,169.755,170.11,172219,0
+URTH.US,D,20250714,000000,169.82,170.5704,169.69,170.46,347315,0
+URTH.US,D,20250715,000000,171.03,171.03,169.41,169.47,286374,0
+URTH.US,D,20250716,000000,169.79,170.149,168.55,170,307546,0
+URTH.US,D,20250717,000000,169.83,170.96,169.83,170.95,286737,0
+URTH.US,D,20250718,000000,171.49,171.52,170.51,170.81,329407,0
+URTH.US,D,20250721,000000,171.225,171.98,171.12,171.22,218917,0
+URTH.US,D,20250722,000000,171.22,171.66,170.61,171.52,588162,0
+URTH.US,D,20250723,000000,172.56,173.57,172.24,173.49,437278,0
+URTH.US,D,20250724,000000,173.47,173.705,173.25,173.35,985584,0
+URTH.US,D,20250725,000000,173.095,173.86,173.01,173.75,216394,0
+URTH.US,D,20250728,000000,173.43,173.51,172.67,173,211477,0
+URTH.US,D,20250729,000000,173.4,173.4,172.4049,172.63,215646,0
+URTH.US,D,20250730,000000,172.63,172.99,171.38,172.14,519736,0
+URTH.US,D,20250731,000000,173,173.0516,170.91,171.1,719269,0
+URTH.US,D,20250801,000000,169.72,169.88,168.23,168.96,361513,0
+URTH.US,D,20250804,000000,170.3,171.81,170.26,171.42,98959,0
+URTH.US,D,20250805,000000,171.62,171.84,170.53,170.84,169857,0
+URTH.US,D,20250806,000000,171.295,172.4,171.13,172.19,311723,0
+URTH.US,D,20250807,000000,173.34,173.51,171.64,172.35,238346,0
+URTH.US,D,20250808,000000,173.07,173.78,172.92,173.63,255170,0
+URTH.US,D,20250811,000000,173.49,173.9,172.905,173.1,161416,0
+URTH.US,D,20250812,000000,173.76,175.125,173.61,175.12,274059,0
+URTH.US,D,20250813,000000,175.72,175.96,175.2,175.77,155929,0
+URTH.US,D,20250814,000000,175.1458,175.77,175.085,175.6,112884,0
+URTH.US,D,20250815,000000,176.02,176.23,175.54,175.72,115452,0
+URTH.US,D,20250818,000000,175.46,175.7,175.28,175.52,129948,0
+URTH.US,D,20250819,000000,175.72,175.915,174.57,174.79,226166,0
+URTH.US,D,20250820,000000,174.77,174.87,173.5,174.67,169258,0
+URTH.US,D,20250821,000000,174.1767,174.47,173.51,173.96,550814,0
+URTH.US,D,20250822,000000,174.48,176.9,174.37,176.56,264676,0
+URTH.US,D,20250825,000000,176.19,176.3,175.42,175.49,275070,0
+URTH.US,D,20250826,000000,175.12,176.05,175.075,175.94,382216,0
+URTH.US,D,20250827,000000,175.62,176.32,175.46,176.21,157610,0
+URTH.US,D,20250828,000000,176.54,176.98,176.13,176.92,159129,0
+URTH.US,D,20250829,000000,176.4293,176.4599,175.43,175.88,419077,0
+URTH.US,D,20250902,000000,173.58,174.57,173.17,174.55,222580,0
+URTH.US,D,20250903,000000,174.93,175.38,174.548,175.2,164650,0
+URTH.US,D,20250904,000000,175.66,176.68,175.31,176.66,192891,0
+URTH.US,D,20250905,000000,177.55,177.8,175.59,176.43,176430,0
+URTH.US,D,20250908,000000,177.19,177.45,176.83,177.26,282655,0
+URTH.US,D,20250909,000000,177.12,177.61,176.74,177.56,133676,0
+URTH.US,D,20250910,000000,178.156,178.52,177.45,177.86,202534,0
+URTH.US,D,20250911,000000,178.48,179.5655,178.43,179.47,131698,0
+URTH.US,D,20250912,000000,179.218,179.62,178.9701,179.25,269162,0
+URTH.US,D,20250915,000000,179.93,180.3,179.845,180.18,220609,0
+URTH.US,D,20250916,000000,180.32,180.3951,179.665,180.01,111588,0
+URTH.US,D,20250917,000000,179.985,180.47,178.5,179.56,185102,0
+URTH.US,D,20250918,000000,180.31,180.995,179.79,180.5,153492,0
+URTH.US,D,20250919,000000,180.58,181.165,180.205,181.04,174997,0
+URTH.US,D,20250922,000000,180.56,181.885,180.555,181.71,161718,0
+URTH.US,D,20250923,000000,181.85,182.07,180.6685,180.97,140527,0
+URTH.US,D,20250924,000000,181.06,181.06,179.88,180.16,97583,0
+URTH.US,D,20250925,000000,179.26,179.5,178.5,179.34,523003,0
+URTH.US,D,20250926,000000,179.68,180.39,179.4,180.3,184745,0
+URTH.US,D,20250929,000000,180.96,181.21,180.51,180.93,244539,0
+URTH.US,D,20250930,000000,180.74,181.67,180.47,181.56,180850,0
+URTH.US,D,20251001,000000,181.14,182.56,181.14,182.36,197580,0
+URTH.US,D,20251002,000000,182.82,182.94,181.9,182.64,275014,0
+URTH.US,D,20251003,000000,183.125,183.7789,182.68,183.01,298567,0
+URTH.US,D,20251006,000000,183.53,183.9099,183.16,183.61,116091,0
+URTH.US,D,20251007,000000,183.71,183.84,182.4,182.62,201699,0
+URTH.US,D,20251008,000000,183.075,183.58,182.85,183.52,729673,0
+URTH.US,D,20251009,000000,183.67,183.7699,182.25,182.67,354447,0
+URTH.US,D,20251010,000000,182.88,183.19,178.12,178.2,303928,0
+URTH.US,D,20251013,000000,179.9,181.02,179.76,180.65,163892,0
+URTH.US,D,20251014,000000,179,181.48,178.39,180.77,304779,0
+URTH.US,D,20251015,000000,181.87,182.67,180.2,181.51,167926,0
+URTH.US,D,20251016,000000,182.1401,182.62,180.1,180.88,3485170,0
+URTH.US,D,20251017,000000,180.41,181.886,180.06,181.64,373044,0
+URTH.US,D,20251020,000000,182.5,183.43,182.47,183.24,1567099,0
+URTH.US,D,20251021,000000,182.88,183.31,182.575,182.86,213239,0
+URTH.US,D,20251022,000000,182.92,182.995,180.94,181.99,586397,0
+URTH.US,D,20251023,000000,182.27,183.38,182.27,183.16,130573,0
+URTH.US,D,20251024,000000,184.1999,184.61,184.03,184.29,146428,0
+URTH.US,D,20251027,000000,185.64,186.29,185.5701,186.26,102523,0
+URTH.US,D,20251028,000000,186.49,187.07,186.1101,186.64,267097,0
+URTH.US,D,20251029,000000,186.89,187.01,185.3,186.21,232733,0
+URTH.US,D,20251030,000000,185.27,185.89,184.62,184.65,140851,0
+URTH.US,D,20251031,000000,185.59,185.6012,184.2875,185.03,582675,0
+URTH.US,D,20251103,000000,185.76,185.86,184.43,185.36,134759,0
+URTH.US,D,20251104,000000,183.1,184.28,182.87,183.08,280791,0
+URTH.US,D,20251105,000000,183.08,184.59,182.91,183.91,166452,0
+URTH.US,D,20251106,000000,183.78,183.93,181.89,182.17,749040,0
+URTH.US,D,20251107,000000,181.54,182.6,180.13,182.56,1215883,0
+URTH.US,D,20251110,000000,184.24,185.39,183.64,185.17,353281,0
+URTH.US,D,20251111,000000,185.1579,185.97,184.86,185.76,194926,0
+URTH.US,D,20251112,000000,186.45,186.48,185.77,186.24,373465,0
+URTH.US,D,20251113,000000,185.53,185.585,182.94,183.23,320944,0
+URTH.US,D,20251114,000000,181.58,184.02,181.2,183.19,233704,0
+URTH.US,D,20251117,000000,182.57,183.37,180.445,181.28,496646,0
+URTH.US,D,20251118,000000,180.01,180.78,178.57,179.77,229212,0
+URTH.US,D,20251119,000000,179.71,181.18,179.12,180.06,208668,0
+URTH.US,D,20251120,000000,182.62,183.08,177.23,177.3,396755,0
+URTH.US,D,20251121,000000,178.365,180.44,177.155,179.18,893457,0
+URTH.US,D,20251124,000000,179.98,181.57,179.61,181.16,886012,0
+URTH.US,D,20251125,000000,181.32,183.42,180.49,183.22,820854,0
+URTH.US,D,20251126,000000,183.9974,185.09,183.8,184.73,468986,0
+URTH.US,D,20251128,000000,185.05,185.775,184.84,185.66,413601,0
+URTH.US,D,20251201,000000,184.69,185.55,184.57,184.83,363099,0
+URTH.US,D,20251202,000000,185.32,185.69,184.76,185.28,466679,0
+URTH.US,D,20251203,000000,185.07,186.25,184.95,186.06,209969,0
+URTH.US,D,20251204,000000,186.55,186.63,185.69,186.25,372781,0
+URTH.US,D,20251205,000000,186.8993,187.34,186.34,186.58,277984,0
+URTH.US,D,20251208,000000,186.769,186.86,185.57,185.91,391024,0
+URTH.US,D,20251209,000000,185.99,186.51,185.76,185.88,301876,0
+URTH.US,D,20251210,000000,185.87,187.6,185.55,187.13,1259241,0
+URTH.US,D,20251211,000000,187,187.952,186.33,187.85,498651,0
+URTH.US,D,20251212,000000,187.81,187.9,185.43,186.09,295962,0
+URTH.US,D,20251215,000000,187.27,187.36,185.93,186.26,1077073,0
+URTH.US,D,20251216,000000,184.39,184.7299,183.27,184.19,397428,0
+URTH.US,D,20251217,000000,184.16,184.39,182.23,182.29,558204,0
+URTH.US,D,20251218,000000,183.91,184.72,183.37,183.67,258792,0
+URTH.US,D,20251219,000000,184.22,185.46,184.22,185.18,921938,0
+URTH.US,D,20251222,000000,186.025,186.369,185.69,186.29,443692,0
+URTH.US,D,20251223,000000,186.48,187.26,186.34,187.21,206893,0
+URTH.US,D,20251224,000000,187.13,187.85,187.13,187.72,163523,0
+URTH.US,D,20251226,000000,187.96,188,187.48,187.81,309119,0
+URTH.US,D,20251229,000000,187.1,187.49,186.68,187.1,683994,0
+URTH.US,D,20251230,000000,187.19,187.48,186.93,187.01,333728,0
+URTH.US,D,20251231,000000,186.965,187.05,185.67,185.77,211089,0
+URTH.US,D,20260102,000000,187.015,187.2293,185.59,186.51,307484,0
+URTH.US,D,20260105,000000,187.485,188.32,187.33,188.01,508811,0
+URTH.US,D,20260106,000000,188.08,189.08,188.08,188.98,466210,0
+URTH.US,D,20260107,000000,188.885,189.24,188.14,188.22,314562,0
+URTH.US,D,20260108,000000,187.9,188.33,187.65,188.24,490386,0
+URTH.US,D,20260109,000000,188.695,189.77,188.31,189.53,650021,0
+URTH.US,D,20260112,000000,189.15,190.125,189.03,190.05,638370,0
+URTH.US,D,20260113,000000,190.025,190.09,188.95,189.53,260872,0
+URTH.US,D,20260114,000000,189.1,189.28,188.04,188.93,232307,0
+URTH.US,D,20260115,000000,190,190.07,189.08,189.25,246769,0
+URTH.US,D,20260116,000000,189.56,189.81,188.76,189.21,249795,0
+URTH.US,D,20260120,000000,186.51,187.39,185.49,185.64,411340,0
+URTH.US,D,20260121,000000,186.265,188.545,185.86,187.66,502974,0
+URTH.US,D,20260122,000000,188.96,189.13,188.14,188.56,1321060,0
+URTH.US,D,20260123,000000,188.39,189.12,188.02,188.86,502517,0
+URTH.US,D,20260126,000000,189.61,190.31,189.47,189.91,278575,0
+URTH.US,D,20260127,000000,190.64,191.46,190.61,191.29,210055,0
+URTH.US,D,20260128,000000,191.21,191.4,190.285,190.79,163340,0
+URTH.US,D,20260129,000000,191.56,191.56,188.41,190.8,450605,0
+URTH.US,D,20260130,000000,190.06,190.42,188.47,189.63,992310,0
+URTH.US,D,20260202,000000,189.31,190.945,189.26,190.66,776110,0
+URTH.US,D,20260203,000000,190.68,190.81,187.94,189.44,384711,0
+URTH.US,D,20260204,000000,190.14,190.31,187.89,188.98,417585,0
+URTH.US,D,20260205,000000,187.31,188.15,186.13,186.46,612540,0
+URTH.US,D,20260206,000000,188.04,190.47,187.85,190.24,570318,0
+URTH.US,D,20260209,000000,190.29,192.095,190.01,191.84,291470,0
+URTH.US,D,20260210,000000,192.39,192.54,191.48,191.6,310453,0
+URTH.US,D,20260211,000000,192.83,192.84,190.87,191.83,257287,0
+URTH.US,D,20260212,000000,192.49,192.53,188.845,189.02,558309,0
+URTH.US,D,20260213,000000,189.0525,190.34,188.24,189.4,333735,0
+URTH.US,D,20260217,000000,188.56,189.95,187.5,189.46,252884,0
+URTH.US,D,20260218,000000,189.91,191.16,189.52,190.39,207997,0
diff --git a/daily/us/nyse etfs/2/usdu.us.txt b/daily/us/nyse etfs/2/usdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..207763e56dd57b4d01f52ff1cf8650620ee6eeb5
--- /dev/null
+++ b/daily/us/nyse etfs/2/usdu.us.txt	
@@ -0,0 +1,2957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USDU.US,D,20140519,000000,21.822,21.831,21.751,21.812,6591,0
+USDU.US,D,20140520,000000,21.857,21.874,21.795,21.795,2580,0
+USDU.US,D,20140521,000000,21.822,21.901,21.822,21.839,10598,0
+USDU.US,D,20140522,000000,21.892,21.901,21.822,21.839,3713,0
+USDU.US,D,20140523,000000,21.848,21.919,21.839,21.91,11123,0
+USDU.US,D,20140527,000000,21.892,21.919,21.857,21.857,4726,0
+USDU.US,D,20140528,000000,21.874,21.937,21.874,21.901,4825,0
+USDU.US,D,20140529,000000,21.857,21.91,21.848,21.848,2416,0
+USDU.US,D,20140530,000000,21.883,21.883,21.831,21.831,1534,0
+USDU.US,D,20140602,000000,21.945,21.963,21.937,21.963,2126,0
+USDU.US,D,20140603,000000,21.901,21.963,21.901,21.963,1369,0
+USDU.US,D,20140604,000000,21.945,21.981,21.945,21.972,1413,0
+USDU.US,D,20140605,000000,21.929,21.929,21.867,21.867,2357,0
+USDU.US,D,20140606,000000,21.867,21.919,21.867,21.867,5340,0
+USDU.US,D,20140609,000000,21.892,22.006,21.892,21.954,3194,0
+USDU.US,D,20140610,000000,21.937,21.981,21.937,21.981,3622,0
+USDU.US,D,20140611,000000,21.945,21.945,21.892,21.901,3507,0
+USDU.US,D,20140612,000000,21.901,21.901,21.883,21.883,3420,0
+USDU.US,D,20140613,000000,21.989,21.999,21.901,21.901,207615,0
+USDU.US,D,20140616,000000,21.883,21.981,21.857,21.874,8879,0
+USDU.US,D,20140617,000000,22.016,22.016,21.945,21.954,5900,0
+USDU.US,D,20140618,000000,21.874,21.937,21.874,21.874,5940,0
+USDU.US,D,20140619,000000,21.786,21.857,21.761,21.805,10895,0
+USDU.US,D,20140620,000000,21.822,21.883,21.812,21.867,6312,0
+USDU.US,D,20140623,000000,21.795,21.805,21.786,21.805,2954,0
+USDU.US,D,20140624,000000,21.777,21.839,21.777,21.822,4045,0
+USDU.US,D,20140625,000000,21.777,21.805,21.761,21.786,3186,0
+USDU.US,D,20140626,000000,21.769,21.812,21.751,21.761,7634,0
+USDU.US,D,20140627,000000,21.706,21.751,21.698,21.724,7549,0
+USDU.US,D,20140630,000000,21.734,21.734,21.698,21.724,1290,0
+USDU.US,D,20140701,000000,21.679,21.706,21.661,21.671,4597,0
+USDU.US,D,20140702,000000,21.716,21.734,21.661,21.724,23430,0
+USDU.US,D,20140703,000000,21.822,21.857,21.655,21.777,3002,0
+USDU.US,D,20140707,000000,21.839,21.839,21.689,21.777,17373,0
+USDU.US,D,20140708,000000,21.761,21.761,21.751,21.751,4197,0
+USDU.US,D,20140709,000000,21.734,21.761,21.671,21.734,11386,0
+USDU.US,D,20140710,000000,21.761,21.769,21.724,21.742,4737,0
+USDU.US,D,20140711,000000,21.706,21.769,21.706,21.769,1281,0
+USDU.US,D,20140714,000000,21.769,21.769,21.742,21.751,2434,0
+USDU.US,D,20140715,000000,21.751,21.812,21.706,21.805,6475,0
+USDU.US,D,20140716,000000,21.839,21.839,21.805,21.839,9120,0
+USDU.US,D,20140717,000000,21.848,21.848,21.786,21.848,5539,0
+USDU.US,D,20140718,000000,21.795,21.831,21.777,21.822,5699,0
+USDU.US,D,20140721,000000,21.831,21.848,21.786,21.831,10005,0
+USDU.US,D,20140722,000000,21.848,21.848,21.805,21.839,25946,0
+USDU.US,D,20140723,000000,21.831,21.848,21.831,21.839,5878,0
+USDU.US,D,20140724,000000,21.874,21.874,21.822,21.874,3870,0
+USDU.US,D,20140725,000000,21.857,21.857,21.848,21.848,1396,0
+USDU.US,D,20140728,000000,21.901,21.901,21.867,21.901,8399,0
+USDU.US,D,20140729,000000,21.972,21.972,21.929,21.963,2487,0
+USDU.US,D,20140730,000000,22.016,22.043,22.016,22.025,1729,0
+USDU.US,D,20140731,000000,22.043,22.069,22.043,22.069,5202,0
+USDU.US,D,20140801,000000,22.016,22.016,22.016,22.016,496,0
+USDU.US,D,20140804,000000,22.016,22.043,22.016,22.043,1014,0
+USDU.US,D,20140805,000000,22.096,22.104,22.096,22.104,3247,0
+USDU.US,D,20140806,000000,22.069,22.088,22.016,22.043,6501,0
+USDU.US,D,20140807,000000,22.069,22.069,22.069,22.069,362,0
+USDU.US,D,20140808,000000,22.043,22.069,22.006,22.016,3746,0
+USDU.US,D,20140811,000000,22.016,22.052,22.016,22.052,1433,0
+USDU.US,D,20140812,000000,22.016,22.025,22.016,22.016,1322,0
+USDU.US,D,20140813,000000,22.069,22.078,22.043,22.043,1495,0
+USDU.US,D,20140814,000000,22.025,22.043,21.981,22.043,15519,0
+USDU.US,D,20140815,000000,21.972,22.006,21.972,22.006,4811,0
+USDU.US,D,20140818,000000,22.033,22.033,21.989,22.025,1890,0
+USDU.US,D,20140819,000000,22.088,22.096,22.043,22.061,3717,0
+USDU.US,D,20140820,000000,22.131,22.194,22.096,22.131,4843,0
+USDU.US,D,20140821,000000,22.131,22.166,22.113,22.158,6284,0
+USDU.US,D,20140822,000000,22.131,22.201,22.131,22.194,5495,0
+USDU.US,D,20140825,000000,22.166,22.237,22.166,22.201,3465,0
+USDU.US,D,20140826,000000,22.184,22.254,22.166,22.254,16282,0
+USDU.US,D,20140827,000000,22.194,22.201,22.121,22.139,25389,0
+USDU.US,D,20140828,000000,22.263,22.263,22.139,22.228,4645,0
+USDU.US,D,20140829,000000,22.139,22.201,22.139,22.166,4260,0
+USDU.US,D,20140902,000000,22.272,22.308,22.272,22.308,5423,0
+USDU.US,D,20140903,000000,22.263,22.263,22.263,22.263,1687,0
+USDU.US,D,20140904,000000,22.316,22.43,22.316,22.43,7063,0
+USDU.US,D,20140905,000000,22.326,22.396,22.326,22.388,7074,0
+USDU.US,D,20140908,000000,22.449,22.546,22.422,22.528,5030,0
+USDU.US,D,20140909,000000,22.563,22.59,22.528,22.546,30355,0
+USDU.US,D,20140910,000000,22.555,22.572,22.528,22.546,5282,0
+USDU.US,D,20140911,000000,22.537,22.68,22.537,22.625,15508,0
+USDU.US,D,20140912,000000,22.618,22.653,22.59,22.643,9881,0
+USDU.US,D,20140915,000000,22.653,22.653,22.599,22.599,5932,0
+USDU.US,D,20140916,000000,22.608,22.608,22.485,22.537,8416,0
+USDU.US,D,20140917,000000,22.537,22.723,22.537,22.723,8711,0
+USDU.US,D,20140918,000000,22.696,22.696,22.635,22.67,4020,0
+USDU.US,D,20140919,000000,22.757,22.757,22.723,22.741,3677,0
+USDU.US,D,20140922,000000,22.785,22.802,22.741,22.757,9515,0
+USDU.US,D,20140923,000000,22.776,22.785,22.741,22.741,2175,0
+USDU.US,D,20140924,000000,22.83,22.83,22.812,22.82,1917,0
+USDU.US,D,20140925,000000,22.882,22.908,22.839,22.89,39491,0
+USDU.US,D,20140926,000000,22.945,22.996,22.917,22.996,29230,0
+USDU.US,D,20140929,000000,22.996,23.014,22.963,23.006,37741,0
+USDU.US,D,20140930,000000,23.094,23.094,23.006,23.05,25691,0
+USDU.US,D,20141001,000000,23.076,23.155,23.032,23.05,12972,0
+USDU.US,D,20141002,000000,23.103,23.103,22.908,22.908,7137,0
+USDU.US,D,20141003,000000,23.076,23.236,23.076,23.182,18907,0
+USDU.US,D,20141006,000000,23.103,23.146,22.945,22.945,10805,0
+USDU.US,D,20141007,000000,22.953,22.996,22.935,22.945,5358,0
+USDU.US,D,20141008,000000,22.908,22.979,22.802,22.802,10343,0
+USDU.US,D,20141009,000000,22.882,22.926,22.83,22.89,10636,0
+USDU.US,D,20141010,000000,22.996,23.032,22.953,23.022,6302,0
+USDU.US,D,20141013,000000,22.625,22.917,22.625,22.863,5857,0
+USDU.US,D,20141014,000000,22.926,22.953,22.926,22.926,7531,0
+USDU.US,D,20141015,000000,22.661,22.987,22.643,22.785,12287,0
+USDU.US,D,20141016,000000,22.839,22.89,22.749,22.749,1513,0
+USDU.US,D,20141017,000000,22.839,22.873,22.812,22.854,5699,0
+USDU.US,D,20141020,000000,22.82,22.863,22.793,22.793,5952,0
+USDU.US,D,20141021,000000,22.854,22.863,22.82,22.82,1234,0
+USDU.US,D,20141022,000000,22.945,22.97,22.802,22.926,25089,0
+USDU.US,D,20141023,000000,23.068,23.121,22.953,22.996,9418,0
+USDU.US,D,20141024,000000,22.97,22.987,22.926,22.979,373085,0
+USDU.US,D,20141027,000000,22.97,23.111,22.9,22.97,66650,0
+USDU.US,D,20141028,000000,22.882,23.155,22.839,22.882,3620769,0
+USDU.US,D,20141029,000000,22.839,23.068,22.776,23.014,20288,0
+USDU.US,D,20141030,000000,23.006,23.103,22.935,23.032,41781,0
+USDU.US,D,20141031,000000,23.28,23.28,23.199,23.253,41626,0
+USDU.US,D,20141103,000000,23.359,23.509,23.359,23.386,10326,0
+USDU.US,D,20141104,000000,23.341,23.404,23.305,23.332,26178,0
+USDU.US,D,20141105,000000,23.492,23.571,23.404,23.482,40012,0
+USDU.US,D,20141106,000000,23.518,23.659,23.473,23.615,59317,0
+USDU.US,D,20141107,000000,23.713,23.73,23.437,23.456,36833,0
+USDU.US,D,20141110,000000,23.43,23.544,23.412,23.544,23695,0
+USDU.US,D,20141111,000000,23.526,23.65,23.447,23.501,697566,0
+USDU.US,D,20141112,000000,23.501,23.554,23.421,23.536,49660,0
+USDU.US,D,20141113,000000,23.518,23.615,23.473,23.526,48771,0
+USDU.US,D,20141114,000000,23.588,23.588,23.447,23.473,84003,0
+USDU.US,D,20141117,000000,23.501,23.598,23.501,23.571,181896,0
+USDU.US,D,20141118,000000,23.536,23.536,23.447,23.526,22066,0
+USDU.US,D,20141119,000000,23.544,23.606,23.501,23.588,1971117,0
+USDU.US,D,20141120,000000,23.501,23.606,23.492,23.571,31864,0
+USDU.US,D,20141121,000000,23.571,23.668,23.571,23.633,58398,0
+USDU.US,D,20141124,000000,23.641,23.696,23.624,23.65,41863,0
+USDU.US,D,20141125,000000,23.65,23.73,23.563,23.598,81394,0
+USDU.US,D,20141126,000000,23.563,23.58,23.509,23.526,42244,0
+USDU.US,D,20141128,000000,23.641,23.792,23.641,23.774,53705,0
+USDU.US,D,20141201,000000,23.687,23.703,23.563,23.633,524771,0
+USDU.US,D,20141202,000000,23.783,23.871,23.783,23.801,42972,0
+USDU.US,D,20141203,000000,23.879,23.924,23.854,23.907,73636,0
+USDU.US,D,20141204,000000,23.96,23.96,23.747,23.871,38081,0
+USDU.US,D,20141205,000000,24.074,24.11,24.022,24.022,51009,0
+USDU.US,D,20141208,000000,24.039,24.074,23.96,24.03,56038,0
+USDU.US,D,20141209,000000,24.013,24.013,23.783,23.942,34847,0
+USDU.US,D,20141210,000000,23.933,23.933,23.819,23.819,43419,0
+USDU.US,D,20141211,000000,23.871,24.022,23.828,24.004,23124,0
+USDU.US,D,20141212,000000,23.951,23.96,23.879,23.879,54156,0
+USDU.US,D,20141215,000000,23.986,24.022,23.907,23.968,57176,0
+USDU.US,D,20141216,000000,23.819,23.889,23.253,23.764,268385,0
+USDU.US,D,20141217,000000,23.836,24.119,23.828,24.101,1537770,0
+USDU.US,D,20141218,000000,24.764,24.764,24.039,24.11,110236,0
+USDU.US,D,20141219,000000,24.116,24.196,23.775,24.125,2816590,0
+USDU.US,D,20141222,000000,24.089,24.215,24.089,24.205,65596,0
+USDU.US,D,20141223,000000,24.295,24.412,24.205,24.322,180550,0
+USDU.US,D,20141224,000000,24.26,24.269,24.251,24.26,55951,0
+USDU.US,D,20141226,000000,24.188,24.269,24.188,24.251,135245,0
+USDU.US,D,20141229,000000,24.314,24.331,24.233,24.269,106995,0
+USDU.US,D,20141230,000000,24.251,24.251,24.134,24.188,137141,0
+USDU.US,D,20141231,000000,24.196,24.529,24.188,24.295,334243,0
+USDU.US,D,20150102,000000,24.449,24.519,24.412,24.519,100174,0
+USDU.US,D,20150105,000000,24.627,24.627,24.492,24.511,145155,0
+USDU.US,D,20150106,000000,24.511,24.61,24.421,24.547,127292,0
+USDU.US,D,20150107,000000,24.61,24.798,24.519,24.565,186133,0
+USDU.US,D,20150108,000000,24.617,24.627,24.511,24.617,131682,0
+USDU.US,D,20150109,000000,24.583,24.583,24.43,24.457,137821,0
+USDU.US,D,20150112,000000,24.501,24.547,24.457,24.475,1347608,0
+USDU.US,D,20150113,000000,24.547,24.556,24.475,24.538,908558,0
+USDU.US,D,20150114,000000,24.394,24.501,24.394,24.475,194456,0
+USDU.US,D,20150115,000000,24.287,24.501,24.287,24.403,274567,0
+USDU.US,D,20150116,000000,24.412,24.475,24.394,24.44,687292,0
+USDU.US,D,20150120,000000,24.529,24.547,24.466,24.538,232940,0
+USDU.US,D,20150121,000000,24.412,24.617,24.322,24.575,239151,0
+USDU.US,D,20150122,000000,24.592,24.78,24.547,24.78,214143,0
+USDU.US,D,20150123,000000,24.852,24.879,24.771,24.879,252934,0
+USDU.US,D,20150126,000000,24.888,24.898,24.736,24.879,3857091,0
+USDU.US,D,20150127,000000,24.736,24.762,24.663,24.709,81606,0
+USDU.US,D,20150128,000000,24.744,24.842,24.744,24.842,159192,0
+USDU.US,D,20150129,000000,24.87,25.049,24.861,24.924,25713,0
+USDU.US,D,20150130,000000,25.033,25.049,24.959,24.959,113330,0
+USDU.US,D,20150202,000000,25.337,25.337,24.681,24.95,255061,0
+USDU.US,D,20150203,000000,24.852,24.852,24.627,24.691,53397,0
+USDU.US,D,20150204,000000,24.762,25.579,24.457,24.842,98846,0
+USDU.US,D,20150205,000000,24.808,24.808,24.691,24.691,71139,0
+USDU.US,D,20150206,000000,24.907,24.996,24.888,24.969,152556,0
+USDU.US,D,20150209,000000,24.914,24.932,24.879,24.879,31957,0
+USDU.US,D,20150210,000000,25.033,25.058,24.977,25.033,76097,0
+USDU.US,D,20150211,000000,25.067,25.175,25.067,25.148,31270,0
+USDU.US,D,20150212,000000,25.014,25.014,24.834,24.861,77565,0
+USDU.US,D,20150213,000000,24.907,24.996,24.825,24.861,32040,0
+USDU.US,D,20150217,000000,24.771,24.977,24.771,24.842,31849,0
+USDU.US,D,20150218,000000,24.932,24.977,24.816,24.825,55117,0
+USDU.US,D,20150219,000000,24.969,25.005,24.924,24.977,37907,0
+USDU.US,D,20150220,000000,25.005,25.023,24.879,24.924,29652,0
+USDU.US,D,20150223,000000,25.023,25.049,24.941,25.023,31728,0
+USDU.US,D,20150224,000000,25.023,25.058,24.879,24.941,42669,0
+USDU.US,D,20150225,000000,24.932,24.932,24.852,24.861,19922,0
+USDU.US,D,20150226,000000,24.914,25.148,24.861,25.103,28341,0
+USDU.US,D,20150227,000000,25.103,25.131,25.023,25.085,25351,0
+USDU.US,D,20150302,000000,25.121,25.202,25.067,25.202,14484,0
+USDU.US,D,20150303,000000,25.094,25.166,25.058,25.166,22507,0
+USDU.US,D,20150304,000000,25.21,25.371,24.996,25.22,56936,0
+USDU.US,D,20150305,000000,25.319,25.39,25.292,25.319,47130,0
+USDU.US,D,20150306,000000,25.624,25.678,25.588,25.659,64289,0
+USDU.US,D,20150309,000000,25.668,25.758,25.588,25.624,84790,0
+USDU.US,D,20150310,000000,25.929,25.929,25.704,25.875,272979,0
+USDU.US,D,20150311,000000,25.983,26.099,25.938,26.064,323787,0
+USDU.US,D,20150312,000000,25.92,25.992,25.802,25.866,327240,0
+USDU.US,D,20150313,000000,26.153,26.181,25.829,26.144,126016,0
+USDU.US,D,20150316,000000,26.018,26.073,25.92,25.983,51699,0
+USDU.US,D,20150317,000000,26.018,26.054,25.92,26.037,39777,0
+USDU.US,D,20150318,000000,25.955,26.037,25.561,25.588,113203,0
+USDU.US,D,20150319,000000,25.903,25.964,25.802,25.866,116769,0
+USDU.US,D,20150320,000000,25.596,25.695,25.472,25.516,91252,0
+USDU.US,D,20150323,000000,25.381,25.48,25.22,25.31,274427,0
+USDU.US,D,20150324,000000,25.31,25.445,25.31,25.346,117549,0
+USDU.US,D,20150325,000000,25.3,25.427,25.3,25.346,53704,0
+USDU.US,D,20150326,000000,25.355,25.49,25.3,25.454,44345,0
+USDU.US,D,20150327,000000,25.454,25.534,25.399,25.454,37103,0
+USDU.US,D,20150330,000000,25.606,25.704,25.57,25.633,32758,0
+USDU.US,D,20150331,000000,25.723,25.75,25.633,25.642,40779,0
+USDU.US,D,20150401,000000,25.642,25.704,25.579,25.606,92924,0
+USDU.US,D,20150402,000000,25.463,25.543,25.445,25.498,33761,0
+USDU.US,D,20150406,000000,25.273,25.381,25.184,25.371,696598,0
+USDU.US,D,20150407,000000,25.427,25.525,25.408,25.525,48248,0
+USDU.US,D,20150408,000000,25.355,25.552,25.355,25.48,209469,0
+USDU.US,D,20150409,000000,25.552,25.731,25.534,25.695,57760,0
+USDU.US,D,20150410,000000,25.758,25.777,25.713,25.741,53370,0
+USDU.US,D,20150413,000000,25.812,25.857,25.795,25.857,242673,0
+USDU.US,D,20150414,000000,25.624,25.659,25.561,25.659,59387,0
+USDU.US,D,20150415,000000,25.633,25.713,25.49,25.516,51640,0
+USDU.US,D,20150416,000000,25.463,25.498,25.283,25.346,68100,0
+USDU.US,D,20150417,000000,25.381,25.408,25.31,25.363,80110,0
+USDU.US,D,20150420,000000,25.454,25.498,25.427,25.49,45470,0
+USDU.US,D,20150421,000000,25.49,25.534,25.417,25.472,37488,0
+USDU.US,D,20150422,000000,25.445,25.49,25.435,25.49,45420,0
+USDU.US,D,20150423,000000,25.454,25.49,25.273,25.3,54262,0
+USDU.US,D,20150424,000000,25.238,25.319,25.21,25.238,183732,0
+USDU.US,D,20150427,000000,25.265,25.292,25.103,25.175,505400,0
+USDU.US,D,20150428,000000,25.103,25.131,24.977,25.014,84790,0
+USDU.US,D,20150429,000000,25.04,25.04,24.762,24.861,350304,0
+USDU.US,D,20150430,000000,24.969,25.014,24.87,24.888,189414,0
+USDU.US,D,20150501,000000,24.95,25.067,24.932,25.023,83342,0
+USDU.US,D,20150504,000000,25.067,25.067,25.014,25.049,84233,0
+USDU.US,D,20150505,000000,25.04,25.058,24.907,24.941,33537,0
+USDU.US,D,20150506,000000,24.842,24.842,24.691,24.789,112618,0
+USDU.US,D,20150507,000000,24.888,24.932,24.852,24.907,60587,0
+USDU.US,D,20150508,000000,24.789,24.907,24.789,24.842,60613,0
+USDU.US,D,20150511,000000,24.842,24.969,24.726,24.95,872082,0
+USDU.US,D,20150512,000000,24.879,24.879,24.771,24.834,289056,0
+USDU.US,D,20150513,000000,24.7,24.7,24.601,24.681,5921964,0
+USDU.US,D,20150514,000000,24.556,24.636,24.529,24.565,837878,0
+USDU.US,D,20150515,000000,24.663,24.709,24.529,24.547,116872,0
+USDU.US,D,20150518,000000,24.762,24.798,24.654,24.753,78291,0
+USDU.US,D,20150519,000000,24.996,25.04,24.95,25.014,1149073,0
+USDU.US,D,20150520,000000,25.131,25.131,24.95,25.014,108299,0
+USDU.US,D,20150521,000000,25.014,25.033,24.959,25.014,57938,0
+USDU.US,D,20150522,000000,25.194,25.22,25.131,25.175,70196,0
+USDU.US,D,20150526,000000,25.371,25.472,25.355,25.435,111823,0
+USDU.US,D,20150527,000000,25.606,25.606,25.435,25.454,58383,0
+USDU.US,D,20150528,000000,25.561,25.561,25.417,25.454,345335,0
+USDU.US,D,20150529,000000,25.445,25.938,25.381,25.454,51588,0
+USDU.US,D,20150601,000000,25.435,25.615,25.435,25.57,124680,0
+USDU.US,D,20150602,000000,25.337,25.39,25.166,25.229,383436,0
+USDU.US,D,20150603,000000,25.121,25.283,24.861,25.175,327352,0
+USDU.US,D,20150604,000000,25.202,25.273,25.148,25.255,170807,0
+USDU.US,D,20150605,000000,25.534,25.588,25.408,25.427,49582,0
+USDU.US,D,20150608,000000,25.283,25.346,25.175,25.184,66407,0
+USDU.US,D,20150609,000000,25.22,25.238,25.139,25.157,48809,0
+USDU.US,D,20150610,000000,24.95,25.04,24.914,24.969,73357,0
+USDU.US,D,20150611,000000,25.131,25.139,25.04,25.058,29280,0
+USDU.US,D,20150612,000000,25.103,25.148,25.023,25.094,89137,0
+USDU.US,D,20150615,000000,25.103,25.157,25.033,25.033,43566,0
+USDU.US,D,20150616,000000,25.094,25.112,25.04,25.085,150973,0
+USDU.US,D,20150617,000000,25.075,25.184,24.87,24.907,279218,0
+USDU.US,D,20150618,000000,24.771,24.898,24.709,24.816,6294440,0
+USDU.US,D,20150619,000000,24.914,24.924,24.825,24.87,58607,0
+USDU.US,D,20150622,000000,24.87,24.977,24.842,24.924,48244,0
+USDU.US,D,20150623,000000,25.121,25.184,25.058,25.121,70372,0
+USDU.US,D,20150624,000000,25.157,25.21,25.131,25.157,92924,0
+USDU.US,D,20150625,000000,25.148,25.148,25.067,25.131,45682,0
+USDU.US,D,20150626,000000,25.229,25.265,25.148,25.229,52925,0
+USDU.US,D,20150629,000000,25.265,25.265,25.058,25.103,41003,0
+USDU.US,D,20150630,000000,25.103,25.22,25.075,25.184,21349,0
+USDU.US,D,20150701,000000,25.642,25.642,25.292,25.355,30864,0
+USDU.US,D,20150702,000000,25.346,25.371,25.265,25.319,35432,0
+USDU.US,D,20150706,000000,25.445,25.472,25.328,25.381,42784,0
+USDU.US,D,20150707,000000,25.579,25.615,25.445,25.525,21838,0
+USDU.US,D,20150708,000000,25.454,25.875,25.355,25.371,21727,0
+USDU.US,D,20150709,000000,25.48,25.48,25.363,25.417,54930,0
+USDU.US,D,20150710,000000,25.31,25.417,25.31,25.355,70196,0
+USDU.US,D,20150713,000000,25.435,25.543,25.399,25.48,36768,0
+USDU.US,D,20150714,000000,25.49,25.49,25.408,25.435,19408,0
+USDU.US,D,20150715,000000,25.579,25.633,25.579,25.588,41218,0
+USDU.US,D,20150716,000000,25.75,25.75,25.615,25.668,1516312,0
+USDU.US,D,20150717,000000,25.839,25.839,25.713,25.758,50472,0
+USDU.US,D,20150720,000000,25.821,25.829,25.741,25.787,22730,0
+USDU.US,D,20150721,000000,25.768,25.777,25.624,25.651,40668,0
+USDU.US,D,20150722,000000,25.713,25.795,25.713,25.777,133815,0
+USDU.US,D,20150723,000000,25.758,25.777,25.668,25.704,60278,0
+USDU.US,D,20150724,000000,25.768,25.829,25.75,25.787,109303,0
+USDU.US,D,20150727,000000,25.704,25.741,25.615,25.668,101616,0
+USDU.US,D,20150728,000000,25.704,25.731,25.642,25.678,38217,0
+USDU.US,D,20150729,000000,25.695,25.768,25.651,25.758,30418,0
+USDU.US,D,20150730,000000,25.885,25.911,25.795,25.795,32646,0
+USDU.US,D,20150731,000000,25.596,25.768,25.579,25.758,105180,0
+USDU.US,D,20150803,000000,25.885,25.885,25.758,25.812,61095,0
+USDU.US,D,20150804,000000,25.829,25.903,25.741,25.893,39554,0
+USDU.US,D,20150805,000000,25.92,25.974,25.866,25.929,72200,0
+USDU.US,D,20150806,000000,25.964,25.974,25.893,25.903,63778,0
+USDU.US,D,20150807,000000,26.018,26.018,25.795,25.821,56825,0
+USDU.US,D,20150810,000000,25.992,25.992,25.668,25.704,28747,0
+USDU.US,D,20150811,000000,25.758,25.955,25.758,25.839,49405,0
+USDU.US,D,20150812,000000,25.938,25.938,25.615,25.687,85459,0
+USDU.US,D,20150813,000000,25.893,25.893,25.713,25.75,122785,0
+USDU.US,D,20150814,000000,25.829,25.974,25.668,25.723,45458,0
+USDU.US,D,20150817,000000,25.758,25.839,25.758,25.758,61393,0
+USDU.US,D,20150818,000000,25.903,25.911,25.777,25.866,124680,0
+USDU.US,D,20150819,000000,25.777,25.866,25.687,25.713,161670,0
+USDU.US,D,20150820,000000,25.687,25.768,25.633,25.723,105849,0
+USDU.US,D,20150821,000000,25.463,25.668,25.463,25.534,3111622,0
+USDU.US,D,20150824,000000,25.229,25.463,25.04,25.229,190126,0
+USDU.US,D,20150825,000000,25.435,25.579,25.381,25.427,134594,0
+USDU.US,D,20150826,000000,25.651,25.678,25.48,25.57,45794,0
+USDU.US,D,20150827,000000,25.633,25.75,25.615,25.633,12479,0
+USDU.US,D,20150828,000000,25.787,25.787,25.561,25.659,38885,0
+USDU.US,D,20150831,000000,25.795,25.795,25.668,25.713,35878,0
+USDU.US,D,20150901,000000,25.75,25.75,25.596,25.651,58383,0
+USDU.US,D,20150902,000000,25.777,25.787,25.695,25.723,178606,0
+USDU.US,D,20150903,000000,25.848,25.848,25.768,25.821,41337,0
+USDU.US,D,20150904,000000,25.848,25.903,25.777,25.866,637099,0
+USDU.US,D,20150908,000000,25.857,25.857,25.731,25.731,21393,0
+USDU.US,D,20150909,000000,25.777,25.848,25.75,25.758,36658,0
+USDU.US,D,20150910,000000,25.821,25.829,25.624,25.659,129269,0
+USDU.US,D,20150911,000000,25.659,25.75,25.624,25.624,58161,0
+USDU.US,D,20150914,000000,25.723,25.723,25.596,25.668,61839,0
+USDU.US,D,20150915,000000,25.606,25.75,25.606,25.713,34094,0
+USDU.US,D,20150916,000000,25.596,25.668,25.534,25.579,99275,0
+USDU.US,D,20150917,000000,25.579,25.633,25.319,25.381,117437,0
+USDU.US,D,20150918,000000,25.3,25.615,25.3,25.615,386293,0
+USDU.US,D,20150921,000000,25.642,25.731,25.624,25.668,82339,0
+USDU.US,D,20150922,000000,25.731,25.866,25.731,25.787,155319,0
+USDU.US,D,20150923,000000,25.857,25.929,25.848,25.875,68746,0
+USDU.US,D,20150924,000000,25.839,25.893,25.758,25.795,41190,0
+USDU.US,D,20150925,000000,25.92,25.92,25.812,25.848,110193,0
+USDU.US,D,20150928,000000,25.955,25.955,25.787,25.875,146247,0
+USDU.US,D,20150929,000000,25.866,25.893,25.787,25.875,215153,0
+USDU.US,D,20150930,000000,25.829,25.903,25.802,25.893,60947,0
+USDU.US,D,20151001,000000,25.839,25.857,25.731,25.787,101949,0
+USDU.US,D,20151002,000000,25.651,25.758,25.606,25.75,32758,0
+USDU.US,D,20151005,000000,25.687,25.777,25.668,25.731,45335,0
+USDU.US,D,20151006,000000,25.723,25.723,25.543,25.543,26963,0
+USDU.US,D,20151007,000000,25.633,25.633,25.498,25.561,23843,0
+USDU.US,D,20151008,000000,25.525,25.57,25.399,25.463,98607,0
+USDU.US,D,20151009,000000,25.417,25.417,25.319,25.371,72869,0
+USDU.US,D,20151012,000000,25.381,25.381,25.3,25.346,32108,0
+USDU.US,D,20151013,000000,25.427,25.463,25.355,25.408,214483,0
+USDU.US,D,20151014,000000,25.292,25.355,25.157,25.21,3398305,0
+USDU.US,D,20151015,000000,25.21,25.273,25.148,25.184,52479,0
+USDU.US,D,20151016,000000,25.238,25.328,25.238,25.292,260166,0
+USDU.US,D,20151019,000000,25.31,25.399,25.31,25.381,21058,0
+USDU.US,D,20151020,000000,25.328,25.39,25.328,25.371,122977,0
+USDU.US,D,20151021,000000,25.417,25.472,25.39,25.463,339385,0
+USDU.US,D,20151022,000000,25.588,25.642,25.579,25.624,25181,0
+USDU.US,D,20151023,000000,25.731,25.821,25.57,25.777,840439,0
+USDU.US,D,20151026,000000,25.75,25.75,25.678,25.731,25737,0
+USDU.US,D,20151027,000000,25.713,25.768,25.713,25.758,22841,0
+USDU.US,D,20151028,000000,25.75,25.92,25.678,25.857,26296,0
+USDU.US,D,20151029,000000,25.929,25.929,25.829,25.839,49136,0
+USDU.US,D,20151030,000000,25.731,25.758,25.668,25.741,18941,0
+USDU.US,D,20151102,000000,25.713,25.723,25.668,25.695,130425,0
+USDU.US,D,20151103,000000,25.75,25.777,25.695,25.695,21616,0
+USDU.US,D,20151104,000000,25.802,25.911,25.802,25.866,34415,0
+USDU.US,D,20151105,000000,25.911,25.938,25.893,25.929,62507,0
+USDU.US,D,20151106,000000,26.26,26.279,26.171,26.235,244344,0
+USDU.US,D,20151109,000000,26.243,26.26,26.162,26.162,177413,0
+USDU.US,D,20151110,000000,26.27,26.288,26.199,26.226,58273,0
+USDU.US,D,20151111,000000,26.144,26.181,26.144,26.162,63286,0
+USDU.US,D,20151112,000000,26.181,26.226,26.064,26.073,73203,0
+USDU.US,D,20151113,000000,26.153,26.189,26.126,26.144,47130,0
+USDU.US,D,20151116,000000,26.216,26.27,26.189,26.216,227295,0
+USDU.US,D,20151117,000000,26.235,26.279,26.216,26.26,285345,0
+USDU.US,D,20151118,000000,26.27,26.324,26.243,26.279,48801,0
+USDU.US,D,20151119,000000,26.109,26.126,26.027,26.073,58383,0
+USDU.US,D,20151120,000000,26.099,26.181,26.091,26.153,127463,0
+USDU.US,D,20151123,000000,26.243,26.243,26.162,26.208,37549,0
+USDU.US,D,20151124,000000,26.162,26.181,26.109,26.135,81448,0
+USDU.US,D,20151125,000000,26.251,26.26,26.144,26.171,28189,0
+USDU.US,D,20151127,000000,26.226,26.288,26.226,26.279,46462,0
+USDU.US,D,20151130,000000,26.27,26.324,26.27,26.324,37883,0
+USDU.US,D,20151201,000000,26.235,26.27,26.162,26.181,96257,0
+USDU.US,D,20151202,000000,26.288,26.324,26.226,26.226,43951,0
+USDU.US,D,20151203,000000,26.073,26.082,25.839,25.911,75635,0
+USDU.US,D,20151204,000000,25.964,26.046,25.885,25.974,124121,0
+USDU.US,D,20151207,000000,26.117,26.135,26.099,26.117,46462,0
+USDU.US,D,20151208,000000,26.126,26.153,26.117,26.117,43141,0
+USDU.US,D,20151209,000000,25.974,25.983,25.893,25.903,88802,0
+USDU.US,D,20151210,000000,25.964,26.054,25.911,25.992,49694,0
+USDU.US,D,20151211,000000,26.01,26.054,26.001,26.018,29192,0
+USDU.US,D,20151214,000000,26.054,26.054,25.929,26.01,91477,0
+USDU.US,D,20151215,000000,26.01,26.153,26.01,26.126,36100,0
+USDU.US,D,20151216,000000,26.082,26.189,25.947,26.109,175152,0
+USDU.US,D,20151217,000000,26.216,26.387,26.199,26.315,163788,0
+USDU.US,D,20151218,000000,26.297,26.324,26.171,26.199,122339,0
+USDU.US,D,20151221,000000,26.907,26.907,26.115,26.201,268334,0
+USDU.US,D,20151222,000000,26.172,26.191,26.086,26.143,61410,0
+USDU.US,D,20151223,000000,26.124,26.22,26.115,26.124,89061,0
+USDU.US,D,20151224,000000,26.115,26.115,26.028,26.086,83195,0
+USDU.US,D,20151228,000000,25.876,26.201,25.876,26.028,106890,0
+USDU.US,D,20151229,000000,26.095,26.124,26.028,26.038,229692,0
+USDU.US,D,20151230,000000,26.095,26.172,26.086,26.162,49745,0
+USDU.US,D,20151231,000000,26.152,26.211,26.124,26.143,40710,0
+USDU.US,D,20160104,000000,26.152,26.277,26.152,26.277,229337,0
+USDU.US,D,20160105,000000,26.325,26.391,26.277,26.296,97303,0
+USDU.US,D,20160106,000000,26.44,26.44,26.325,26.382,24078,0
+USDU.US,D,20160107,000000,26.335,26.373,26.191,26.191,78008,0
+USDU.US,D,20160108,000000,26.363,26.391,26.325,26.345,86479,0
+USDU.US,D,20160111,000000,26.353,26.41,26.306,26.41,90867,0
+USDU.US,D,20160112,000000,26.391,26.554,26.382,26.41,688009,0
+USDU.US,D,20160113,000000,26.401,26.468,26.382,26.468,58891,0
+USDU.US,D,20160114,000000,26.391,26.507,26.382,26.43,139419,0
+USDU.US,D,20160115,000000,26.401,26.547,26.401,26.509,75026,0
+USDU.US,D,20160119,000000,26.573,26.573,26.497,26.554,53583,0
+USDU.US,D,20160120,000000,26.611,26.631,26.535,26.554,161540,0
+USDU.US,D,20160121,000000,26.611,26.66,26.554,26.563,57854,0
+USDU.US,D,20160122,000000,26.526,26.685,26.487,26.64,59502,0
+USDU.US,D,20160125,000000,26.611,26.631,26.575,26.611,379994,0
+USDU.US,D,20160126,000000,26.611,26.611,26.487,26.526,107713,0
+USDU.US,D,20160127,000000,26.477,26.563,26.469,26.507,275458,0
+USDU.US,D,20160128,000000,26.373,26.458,26.363,26.458,103485,0
+USDU.US,D,20160129,000000,26.544,26.65,26.544,26.602,99176,0
+USDU.US,D,20160201,000000,26.554,26.573,26.449,26.468,155426,0
+USDU.US,D,20160202,000000,26.507,26.596,26.477,26.516,165184,0
+USDU.US,D,20160203,000000,26.345,26.345,26,26.048,119249,0
+USDU.US,D,20160204,000000,25.856,25.981,25.856,25.943,119229,0
+USDU.US,D,20160205,000000,26.01,26.105,26.006,26.101,110917,0
+USDU.US,D,20160208,000000,26.162,26.162,26.005,26.048,81436,0
+USDU.US,D,20160209,000000,25.961,26.067,25.846,25.914,69612,0
+USDU.US,D,20160210,000000,25.943,25.971,25.818,25.818,47562,0
+USDU.US,D,20160211,000000,25.818,25.847,25.79,25.818,246311,0
+USDU.US,D,20160212,000000,25.876,25.923,25.837,25.847,40409,0
+USDU.US,D,20160216,000000,25.914,26.073,25.914,26.038,208947,0
+USDU.US,D,20160217,000000,26.105,26.105,25.886,25.923,34670,0
+USDU.US,D,20160218,000000,25.895,25.971,25.895,25.943,35041,0
+USDU.US,D,20160219,000000,26.018,26.018,25.847,25.851,11224,0
+USDU.US,D,20160222,000000,25.943,25.99,25.895,25.943,56769,0
+USDU.US,D,20160223,000000,25.923,25.99,25.923,25.952,14257,0
+USDU.US,D,20160224,000000,26.01,26.038,25.914,25.961,36177,0
+USDU.US,D,20160225,000000,25.952,25.981,25.866,25.905,687825,0
+USDU.US,D,20160226,000000,26.006,26.162,26.006,26.115,30925,0
+USDU.US,D,20160229,000000,26.077,26.123,26.038,26.077,57747,0
+USDU.US,D,20160301,000000,26.067,26.115,26.018,26.048,4095772,0
+USDU.US,D,20160302,000000,26.018,26.086,25.915,26,38320,0
+USDU.US,D,20160303,000000,25.933,25.971,25.827,25.837,47862,0
+USDU.US,D,20160304,000000,25.799,25.808,25.703,25.799,228684,0
+USDU.US,D,20160307,000000,25.742,25.827,25.656,25.703,93034,0
+USDU.US,D,20160308,000000,25.665,25.771,25.665,25.771,194087,0
+USDU.US,D,20160309,000000,25.8,25.8,25.618,25.675,90296,0
+USDU.US,D,20160310,000000,25.637,25.766,25.512,25.531,34464,0
+USDU.US,D,20160311,000000,25.502,25.512,25.417,25.512,1282874,0
+USDU.US,D,20160314,000000,25.494,25.752,25.494,25.531,234361,0
+USDU.US,D,20160315,000000,25.665,25.693,25.598,25.675,72661,0
+USDU.US,D,20160316,000000,25.703,25.771,25.332,25.388,320973,0
+USDU.US,D,20160317,000000,25.188,25.204,25.05,25.102,256535,0
+USDU.US,D,20160318,000000,25.082,25.131,25.044,25.131,62062,0
+USDU.US,D,20160321,000000,25.131,25.226,25.121,25.226,35037,0
+USDU.US,D,20160322,000000,25.216,25.283,25.198,25.273,60139,0
+USDU.US,D,20160323,000000,25.322,25.456,25.322,25.446,36732,0
+USDU.US,D,20160324,000000,25.436,25.505,25.427,25.474,73967,0
+USDU.US,D,20160328,000000,25.397,25.417,25.351,25.378,33459,0
+USDU.US,D,20160329,000000,25.436,25.436,25.14,25.169,103503,0
+USDU.US,D,20160330,000000,25.092,25.159,25.006,25.054,175642,0
+USDU.US,D,20160331,000000,24.977,25.082,24.948,25.072,54027,0
+USDU.US,D,20160401,000000,25.102,25.226,25.036,25.054,37844,0
+USDU.US,D,20160404,000000,25.016,25.097,24.997,25.072,290921,0
+USDU.US,D,20160405,000000,25.131,25.226,25.093,25.131,199573,0
+USDU.US,D,20160406,000000,25.216,25.216,25.004,25.016,7732447,0
+USDU.US,D,20160407,000000,25.063,25.131,25.045,25.102,65375,0
+USDU.US,D,20160408,000000,25.054,25.054,24.958,24.977,41931,0
+USDU.US,D,20160411,000000,24.882,24.929,24.843,24.91,481393,0
+USDU.US,D,20160412,000000,24.863,24.952,24.824,24.853,23920,0
+USDU.US,D,20160413,000000,24.939,25.036,24.939,24.968,41009,0
+USDU.US,D,20160414,000000,25.006,25.026,24.958,25.026,27206,0
+USDU.US,D,20160415,000000,24.958,25.025,24.92,25.016,53589,0
+USDU.US,D,20160418,000000,24.948,24.997,24.892,24.92,138189,0
+USDU.US,D,20160419,000000,24.776,24.834,24.759,24.785,51045,0
+USDU.US,D,20160420,000000,24.806,24.929,24.806,24.882,37338,0
+USDU.US,D,20160421,000000,24.806,24.977,24.806,24.948,93189,0
+USDU.US,D,20160422,000000,24.997,25.102,24.997,25.092,20952,0
+USDU.US,D,20160425,000000,25.006,25.063,24.987,25.036,238953,0
+USDU.US,D,20160426,000000,24.929,24.977,24.882,24.958,34074,0
+USDU.US,D,20160427,000000,24.968,25.004,24.92,24.977,32579,0
+USDU.US,D,20160428,000000,24.843,24.843,24.701,24.71,22711,0
+USDU.US,D,20160429,000000,24.557,24.629,24.548,24.548,37684,0
+USDU.US,D,20160502,000000,24.518,24.557,24.471,24.49,38022,0
+USDU.US,D,20160503,000000,24.509,24.701,24.509,24.701,30927,0
+USDU.US,D,20160504,000000,24.786,24.815,24.74,24.806,125287,0
+USDU.US,D,20160505,000000,24.767,24.91,24.767,24.873,30614,0
+USDU.US,D,20160506,000000,24.929,24.939,24.863,24.939,18496,0
+USDU.US,D,20160509,000000,24.987,25.072,24.987,25.063,23333,0
+USDU.US,D,20160510,000000,25.026,25.054,24.987,25.036,7951,0
+USDU.US,D,20160511,000000,24.987,25.006,24.892,24.929,1237274,0
+USDU.US,D,20160512,000000,24.939,25.044,24.929,25.026,372065,0
+USDU.US,D,20160513,000000,25.072,25.206,25.072,25.169,155832,0
+USDU.US,D,20160516,000000,25.082,25.178,25.077,25.154,84722,0
+USDU.US,D,20160517,000000,25.117,25.178,25.072,25.149,66386,0
+USDU.US,D,20160518,000000,25.188,25.322,25.17,25.322,42170,0
+USDU.US,D,20160519,000000,25.332,25.397,25.305,25.322,62113,0
+USDU.US,D,20160520,000000,25.36,25.397,25.322,25.341,98451,0
+USDU.US,D,20160523,000000,25.341,25.391,25.322,25.355,192613,0
+USDU.US,D,20160524,000000,25.36,25.436,25.351,25.427,148319,0
+USDU.US,D,20160525,000000,25.407,25.416,25.325,25.341,62294,0
+USDU.US,D,20160526,000000,25.283,25.36,25.245,25.312,75497,0
+USDU.US,D,20160527,000000,25.351,25.446,25.351,25.446,71222,0
+USDU.US,D,20160531,000000,25.427,25.502,25.36,25.484,101851,0
+USDU.US,D,20160601,000000,25.407,25.427,25.322,25.322,52392,0
+USDU.US,D,20160602,000000,25.456,25.456,25.341,25.397,36459,0
+USDU.US,D,20160603,000000,25.159,25.275,24.892,25.016,83670,0
+USDU.US,D,20160606,000000,25.026,25.063,24.958,25.026,40667,0
+USDU.US,D,20160607,000000,24.987,24.987,24.882,24.892,115923,0
+USDU.US,D,20160608,000000,24.796,24.815,24.719,24.776,233446,0
+USDU.US,D,20160609,000000,24.824,24.939,24.824,24.91,191351,0
+USDU.US,D,20160610,000000,24.91,25.076,24.91,25.054,28508,0
+USDU.US,D,20160613,000000,25.036,25.082,24.968,25.026,71405,0
+USDU.US,D,20160614,000000,25.082,25.188,25.082,25.14,53407,0
+USDU.US,D,20160615,000000,25.082,25.169,24.948,25.092,68611,0
+USDU.US,D,20160616,000000,25.082,25.226,25.013,25.072,59994,0
+USDU.US,D,20160617,000000,24.91,25.08,24.882,24.902,25499,0
+USDU.US,D,20160620,000000,24.748,24.845,24.748,24.78,35974,0
+USDU.US,D,20160621,000000,24.758,24.899,24.758,24.882,38023,0
+USDU.US,D,20160622,000000,24.758,24.826,24.739,24.758,40858,0
+USDU.US,D,20160623,000000,24.701,24.748,24.681,24.704,59745,0
+USDU.US,D,20160624,000000,25.082,25.226,24.987,25.121,104525,0
+USDU.US,D,20160627,000000,25.302,25.397,25.226,25.36,1011553,0
+USDU.US,D,20160628,000000,25.178,25.322,25.178,25.206,56885,0
+USDU.US,D,20160629,000000,25.092,25.173,25.063,25.102,50051,0
+USDU.US,D,20160630,000000,25.072,25.235,25.072,25.082,97706,0
+USDU.US,D,20160701,000000,24.92,25.072,24.92,25.03,27524,0
+USDU.US,D,20160705,000000,24.958,25.235,24.958,25.235,62800,0
+USDU.US,D,20160706,000000,25.131,25.273,25.054,25.14,51566,0
+USDU.US,D,20160707,000000,25.159,25.24,25.116,25.211,52045,0
+USDU.US,D,20160708,000000,25.092,25.198,25.082,25.149,111304,0
+USDU.US,D,20160711,000000,25.2,25.293,25.2,25.245,16647,0
+USDU.US,D,20160712,000000,25.159,25.254,25.131,25.188,46559,0
+USDU.US,D,20160713,000000,25.14,25.226,25.111,25.162,17599,0
+USDU.US,D,20160714,000000,25.121,25.178,25.072,25.092,9860,0
+USDU.US,D,20160715,000000,25.178,25.312,25.178,25.293,41855,0
+USDU.US,D,20160718,000000,25.216,25.283,25.199,25.216,28264,0
+USDU.US,D,20160719,000000,25.341,25.417,25.341,25.36,17963,0
+USDU.US,D,20160720,000000,25.388,25.464,25.361,25.407,50284,0
+USDU.US,D,20160721,000000,25.368,25.417,25.322,25.341,35999,0
+USDU.US,D,20160722,000000,25.351,25.483,25.351,25.407,77450,0
+USDU.US,D,20160725,000000,25.436,25.521,25.427,25.446,114995,0
+USDU.US,D,20160726,000000,25.341,25.426,25.322,25.378,26702,0
+USDU.US,D,20160727,000000,25.397,25.512,25.332,25.388,31347,0
+USDU.US,D,20160728,000000,25.264,25.379,25.264,25.322,58109,0
+USDU.US,D,20160729,000000,25.131,25.131,24.958,25.036,95566,0
+USDU.US,D,20160801,000000,25.054,25.105,25.016,25.063,43094,0
+USDU.US,D,20160802,000000,24.997,24.997,24.892,24.939,29603,0
+USDU.US,D,20160803,000000,24.977,25.062,24.946,25.006,46339,0
+USDU.US,D,20160804,000000,24.997,25.054,24.987,25.018,36992,0
+USDU.US,D,20160805,000000,25.198,25.198,25.082,25.082,21534,0
+USDU.US,D,20160808,000000,25.102,25.158,25.073,25.092,46668,0
+USDU.US,D,20160809,000000,25.072,25.072,25.016,25.026,23669,0
+USDU.US,D,20160810,000000,24.929,24.977,24.873,24.929,43840,0
+USDU.US,D,20160811,000000,24.892,25.016,24.882,24.929,61048,0
+USDU.US,D,20160812,000000,24.853,24.948,24.853,24.91,16022,0
+USDU.US,D,20160815,000000,24.853,24.919,24.834,24.843,39019,0
+USDU.US,D,20160816,000000,24.719,24.756,24.662,24.691,56294,0
+USDU.US,D,20160817,000000,24.729,24.803,24.672,24.71,25317,0
+USDU.US,D,20160818,000000,24.701,24.709,24.577,24.577,16311,0
+USDU.US,D,20160819,000000,24.701,24.758,24.672,24.672,97934,0
+USDU.US,D,20160822,000000,24.776,24.776,24.729,24.758,24402,0
+USDU.US,D,20160823,000000,24.672,24.806,24.672,24.767,107656,0
+USDU.US,D,20160824,000000,24.767,24.873,24.767,24.826,87243,0
+USDU.US,D,20160825,000000,24.843,24.843,24.776,24.786,30507,0
+USDU.US,D,20160826,000000,24.71,25.037,24.691,24.997,28837,0
+USDU.US,D,20160829,000000,25.036,25.055,24.994,24.997,24023,0
+USDU.US,D,20160830,000000,25.063,25.198,25.063,25.169,100359,0
+USDU.US,D,20160831,000000,25.216,25.245,25.131,25.178,54305,0
+USDU.US,D,20160901,000000,25.169,25.248,25.061,25.063,17410,0
+USDU.US,D,20160902,000000,25.072,25.152,24.997,25.072,24909,0
+USDU.US,D,20160906,000000,25.036,25.036,24.748,24.786,999039,0
+USDU.US,D,20160907,000000,24.729,24.834,24.722,24.824,110515,0
+USDU.US,D,20160908,000000,24.796,24.901,24.748,24.892,41053,0
+USDU.US,D,20160909,000000,25.044,25.063,24.987,25.016,114183,0
+USDU.US,D,20160912,000000,25.082,25.092,24.902,24.948,27761,0
+USDU.US,D,20160913,000000,25.102,25.188,25.063,25.159,35237,0
+USDU.US,D,20160914,000000,25.198,25.206,25.082,25.092,12443,0
+USDU.US,D,20160915,000000,25.188,25.194,25.063,25.111,92940,0
+USDU.US,D,20160916,000000,25.216,25.312,25.216,25.312,40638,0
+USDU.US,D,20160919,000000,25.226,25.254,25.169,25.235,62026,0
+USDU.US,D,20160920,000000,25.216,25.302,25.216,25.267,24110,0
+USDU.US,D,20160921,000000,25.235,25.254,25.054,25.063,51449,0
+USDU.US,D,20160922,000000,24.968,25.131,24.968,25.044,30821,0
+USDU.US,D,20160923,000000,25.169,25.169,25.072,25.111,17709,0
+USDU.US,D,20160926,000000,25.026,25.132,25.026,25.131,16736,0
+USDU.US,D,20160927,000000,25.169,25.169,25.016,25.016,12332,0
+USDU.US,D,20160928,000000,25.006,25.092,24.987,25.011,19024,0
+USDU.US,D,20160929,000000,25.036,25.131,24.969,25.072,35785,0
+USDU.US,D,20160930,000000,25.198,25.198,25.016,25.044,32413,0
+USDU.US,D,20161003,000000,25.044,25.149,25.044,25.131,49876,0
+USDU.US,D,20161004,000000,25.198,25.289,25.111,25.235,30431,0
+USDU.US,D,20161005,000000,25.264,25.293,25.198,25.254,15482,0
+USDU.US,D,20161006,000000,25.322,25.388,25.312,25.378,23946,0
+USDU.US,D,20161007,000000,25.388,25.417,25.273,25.293,126830,0
+USDU.US,D,20161010,000000,25.293,25.351,25.278,25.293,48902,0
+USDU.US,D,20161011,000000,25.351,25.524,25.351,25.467,58161,0
+USDU.US,D,20161012,000000,25.474,25.589,25.465,25.541,37375,0
+USDU.US,D,20161013,000000,25.541,25.541,25.397,25.423,39462,0
+USDU.US,D,20161014,000000,25.527,25.571,25.415,25.57,30796,0
+USDU.US,D,20161017,000000,25.456,25.536,25.443,25.456,53424,0
+USDU.US,D,20161018,000000,25.388,25.512,25.378,25.427,78735,0
+USDU.US,D,20161019,000000,25.351,25.43,25.341,25.397,46403,0
+USDU.US,D,20161020,000000,25.502,25.539,25.436,25.515,18524,0
+USDU.US,D,20161021,000000,25.637,25.637,25.561,25.561,22660,0
+USDU.US,D,20161024,000000,25.512,25.637,25.502,25.561,92892,0
+USDU.US,D,20161025,000000,25.627,25.665,25.502,25.551,30633,0
+USDU.US,D,20161026,000000,25.494,25.64,25.494,25.57,46464,0
+USDU.US,D,20161027,000000,25.561,25.732,25.561,25.675,71998,0
+USDU.US,D,20161028,000000,25.713,25.713,25.561,25.57,50982,0
+USDU.US,D,20161031,000000,25.608,25.675,25.57,25.61,27149,0
+USDU.US,D,20161101,000000,25.484,25.589,25.484,25.522,130076,0
+USDU.US,D,20161102,000000,25.417,25.465,25.322,25.465,35887,0
+USDU.US,D,20161103,000000,25.407,25.436,25.341,25.368,27740,0
+USDU.US,D,20161104,000000,25.341,25.397,25.298,25.312,65853,0
+USDU.US,D,20161107,000000,25.378,25.464,25.378,25.397,35959,0
+USDU.US,D,20161108,000000,25.474,25.474,25.302,25.417,47662,0
+USDU.US,D,20161109,000000,25.685,25.818,25.656,25.752,107672,0
+USDU.US,D,20161110,000000,25.905,25.981,25.905,25.981,49263,0
+USDU.US,D,20161111,000000,25.981,26.086,25.944,26.028,41535,0
+USDU.US,D,20161114,000000,26.247,26.343,26.201,26.211,77491,0
+USDU.US,D,20161115,000000,26.286,26.286,26.152,26.162,53226,0
+USDU.US,D,20161116,000000,26.201,26.306,26.201,26.286,61988,0
+USDU.US,D,20161117,000000,26.267,26.449,26.22,26.42,194918,0
+USDU.US,D,20161118,000000,26.458,26.554,26.41,26.544,56630,0
+USDU.US,D,20161121,000000,26.458,26.477,26.378,26.391,53356,0
+USDU.US,D,20161122,000000,26.458,26.487,26.373,26.468,32688,0
+USDU.US,D,20161123,000000,26.573,26.66,26.567,26.611,68907,0
+USDU.US,D,20161125,000000,26.516,26.582,26.477,26.548,57187,0
+USDU.US,D,20161128,000000,26.611,26.611,26.373,26.484,112836,0
+USDU.US,D,20161129,000000,26.497,26.552,26.391,26.44,39073,0
+USDU.US,D,20161130,000000,26.513,26.622,26.513,26.573,25169,0
+USDU.US,D,20161201,000000,26.592,26.621,26.43,26.43,110724,0
+USDU.US,D,20161202,000000,26.535,26.535,26.41,26.43,49262,0
+USDU.US,D,20161205,000000,26.41,26.41,26.248,26.306,40423,0
+USDU.US,D,20161206,000000,26.296,26.373,26.296,26.335,1359756,0
+USDU.US,D,20161207,000000,26.335,26.335,26.23,26.23,69141,0
+USDU.US,D,20161208,000000,26.353,26.487,26.353,26.382,35287,0
+USDU.US,D,20161209,000000,26.458,26.554,26.458,26.516,27130,0
+USDU.US,D,20161212,000000,26.44,26.475,26.345,26.391,51863,0
+USDU.US,D,20161213,000000,26.41,26.435,26.353,26.401,56397,0
+USDU.US,D,20161214,000000,26.315,26.678,26.286,26.678,50271,0
+USDU.US,D,20161215,000000,26.783,27.012,26.783,26.889,325535,0
+USDU.US,D,20161216,000000,26.869,26.956,26.783,26.898,133314,0
+USDU.US,D,20161219,000000,26.936,26.955,26.812,26.927,65729,0
+USDU.US,D,20161220,000000,26.927,27.022,26.477,26.927,86754,0
+USDU.US,D,20161221,000000,26.84,26.966,26.822,26.966,154134,0
+USDU.US,D,20161222,000000,26.976,27.022,26.907,27.012,54968,0
+USDU.US,D,20161223,000000,27.051,27.07,26.907,27.012,151549,0
+USDU.US,D,20161227,000000,27.261,27.261,26.932,27.002,139271,0
+USDU.US,D,20161228,000000,27.002,27.175,27.002,27.041,117900,0
+USDU.US,D,20161229,000000,26.898,27.002,26.602,26.889,189822,0
+USDU.US,D,20161230,000000,26.975,27.002,26.666,26.726,204594,0
+USDU.US,D,20170103,000000,26.994,27.118,26.755,27.08,144388,0
+USDU.US,D,20170104,000000,27.012,27.022,26.907,26.966,69303,0
+USDU.US,D,20170105,000000,26.745,26.85,26.631,26.697,187762,0
+USDU.US,D,20170106,000000,26.783,26.898,26.736,26.879,34457,0
+USDU.US,D,20170109,000000,26.889,26.889,26.783,26.812,33378,0
+USDU.US,D,20170110,000000,26.802,26.898,26.755,26.85,72263,0
+USDU.US,D,20170111,000000,26.907,27.056,26.67,26.774,86947,0
+USDU.US,D,20170112,000000,26.61,26.716,26.573,26.697,40010,0
+USDU.US,D,20170113,000000,26.65,26.75,26.325,26.66,72643,0
+USDU.US,D,20170117,000000,26.363,26.452,26.353,26.401,93304,0
+USDU.US,D,20170118,000000,26.458,26.687,26.458,26.687,25224,0
+USDU.US,D,20170119,000000,26.67,26.783,26.602,26.66,153434,0
+USDU.US,D,20170120,000000,26.687,26.716,26.544,26.564,61486,0
+USDU.US,D,20170123,000000,26.468,26.468,26.325,26.353,41064,0
+USDU.US,D,20170124,000000,26.391,26.44,26.277,26.401,222164,0
+USDU.US,D,20170125,000000,26.345,26.391,26.239,26.239,79957,0
+USDU.US,D,20170126,000000,26.363,26.477,26.363,26.391,214565,0
+USDU.US,D,20170127,000000,26.382,26.507,26.347,26.458,101968,0
+USDU.US,D,20170130,000000,26.373,26.391,26.306,26.353,20428,0
+USDU.US,D,20170131,000000,26.124,26.211,26.077,26.145,315789,0
+USDU.US,D,20170201,000000,26.172,26.267,26.104,26.201,221045,0
+USDU.US,D,20170202,000000,26.018,26.143,25.996,26.115,59584,0
+USDU.US,D,20170203,000000,26.105,26.152,26.038,26.086,48653,0
+USDU.US,D,20170206,000000,26.133,26.182,26.086,26.095,131017,0
+USDU.US,D,20170207,000000,26.239,26.305,26.172,26.191,84111,0
+USDU.US,D,20170208,000000,26.186,26.211,26.127,26.162,262697,0
+USDU.US,D,20170209,000000,26.077,26.278,26.077,26.267,41155,0
+USDU.US,D,20170210,000000,26.325,26.325,26.23,26.257,38391,0
+USDU.US,D,20170213,000000,26.267,26.335,26.267,26.267,187159,0
+USDU.US,D,20170214,000000,26.267,26.391,26.248,26.346,32818,0
+USDU.US,D,20170215,000000,26.44,26.44,26.268,26.306,33470,0
+USDU.US,D,20170216,000000,26.247,26.257,26.184,26.23,19814,0
+USDU.US,D,20170217,000000,26.191,26.315,26.191,26.284,19421,0
+USDU.US,D,20170221,000000,26.42,26.42,26.105,26.325,33626,0
+USDU.US,D,20170222,000000,26.286,26.335,26.252,26.267,48697,0
+USDU.US,D,20170223,000000,26.133,26.191,26.115,26.156,26306,0
+USDU.US,D,20170224,000000,26.182,26.22,26.134,26.211,23501,0
+USDU.US,D,20170227,000000,26.152,26.277,26.124,26.23,32070,0
+USDU.US,D,20170228,000000,26.105,26.277,26.105,26.247,15477,0
+USDU.US,D,20170301,000000,26.382,26.449,26.311,26.335,173328,0
+USDU.US,D,20170302,000000,26.43,26.516,26.418,26.507,65976,0
+USDU.US,D,20170303,000000,26.43,26.448,26.325,26.325,51724,0
+USDU.US,D,20170306,000000,26.277,26.391,26.268,26.365,101428,0
+USDU.US,D,20170307,000000,26.353,26.427,26.353,26.41,36633,0
+USDU.US,D,20170308,000000,26.487,26.507,26.43,26.468,16395,0
+USDU.US,D,20170309,000000,26.507,26.563,26.47,26.535,26887,0
+USDU.US,D,20170310,000000,26.458,26.519,26.345,26.353,74373,0
+USDU.US,D,20170313,000000,26.353,26.391,26.224,26.391,51358,0
+USDU.US,D,20170314,000000,26.391,26.563,26.345,26.42,40266,0
+USDU.US,D,20170315,000000,26.43,26.43,26.115,26.124,54973,0
+USDU.US,D,20170316,000000,26.077,26.105,26.016,26.057,35587,0
+USDU.US,D,20170317,000000,26.038,26.077,26.009,26.038,26935,0
+USDU.US,D,20170320,000000,26.018,26.034,25.952,25.99,150301,0
+USDU.US,D,20170321,000000,25.808,25.943,25.799,25.876,86131,0
+USDU.US,D,20170322,000000,25.827,25.882,25.808,25.827,23330,0
+USDU.US,D,20170323,000000,25.881,25.891,25.818,25.847,15768,0
+USDU.US,D,20170324,000000,25.837,25.886,25.799,25.808,13530,0
+USDU.US,D,20170327,000000,25.742,25.754,25.675,25.732,47133,0
+USDU.US,D,20170328,000000,25.818,25.871,25.693,25.852,50490,0
+USDU.US,D,20170329,000000,25.847,25.895,25.827,25.847,20027,0
+USDU.US,D,20170330,000000,25.886,25.943,25.837,25.943,38228,0
+USDU.US,D,20170331,000000,25.923,25.99,25.886,25.914,38038,0
+USDU.US,D,20170403,000000,26.01,26.01,25.914,25.914,96715,0
+USDU.US,D,20170404,000000,25.952,26,25.943,25.971,42672,0
+USDU.US,D,20170405,000000,25.971,26.086,25.933,25.99,47500,0
+USDU.US,D,20170406,000000,26.009,26.018,25.971,25.971,12435,0
+USDU.US,D,20170407,000000,26.01,26.105,26.01,26.067,27899,0
+USDU.US,D,20170410,000000,26.095,26.095,26.018,26.038,17028,0
+USDU.US,D,20170411,000000,25.99,26.004,25.961,25.971,14752,0
+USDU.US,D,20170412,000000,25.971,26.002,25.876,25.876,16934,0
+USDU.US,D,20170413,000000,25.856,25.923,25.818,25.91,88232,0
+USDU.US,D,20170417,000000,25.79,25.876,25.752,25.856,32078,0
+USDU.US,D,20170418,000000,25.752,25.766,25.686,25.703,35972,0
+USDU.US,D,20170419,000000,25.781,25.866,25.781,25.818,42609,0
+USDU.US,D,20170420,000000,25.771,25.856,25.761,25.818,34757,0
+USDU.US,D,20170421,000000,25.838,25.876,25.827,25.866,21994,0
+USDU.US,D,20170424,000000,25.732,25.781,25.713,25.713,17781,0
+USDU.US,D,20170425,000000,25.771,25.802,25.723,25.732,22697,0
+USDU.US,D,20170426,000000,25.818,25.905,25.799,25.808,208783,0
+USDU.US,D,20170427,000000,25.818,25.879,25.808,25.847,36668,0
+USDU.US,D,20170428,000000,25.827,25.837,25.771,25.79,37244,0
+USDU.US,D,20170501,000000,25.781,25.818,25.761,25.79,23335,0
+USDU.US,D,20170502,000000,25.799,25.839,25.761,25.761,29275,0
+USDU.US,D,20170503,000000,25.827,25.895,25.806,25.895,62681,0
+USDU.US,D,20170504,000000,25.894,25.905,25.827,25.847,9431,0
+USDU.US,D,20170505,000000,25.827,25.838,25.761,25.761,22268,0
+USDU.US,D,20170508,000000,25.856,25.933,25.847,25.905,19473,0
+USDU.US,D,20170509,000000,26.018,26.067,25.981,26.01,28980,0
+USDU.US,D,20170510,000000,25.991,26.01,25.952,25.971,21700,0
+USDU.US,D,20170511,000000,25.961,25.994,25.943,25.943,9995,0
+USDU.US,D,20170512,000000,25.886,25.895,25.848,25.856,226237,0
+USDU.US,D,20170515,000000,25.79,25.818,25.771,25.808,21037,0
+USDU.US,D,20170516,000000,25.723,25.723,25.637,25.665,108474,0
+USDU.US,D,20170517,000000,25.57,25.609,25.502,25.502,57456,0
+USDU.US,D,20170518,000000,25.57,25.627,25.522,25.551,1038363,0
+USDU.US,D,20170519,000000,25.465,25.502,25.417,25.417,70426,0
+USDU.US,D,20170522,000000,25.322,25.427,25.274,25.407,43229,0
+USDU.US,D,20170523,000000,25.388,25.512,25.368,25.484,145251,0
+USDU.US,D,20170524,000000,25.494,25.502,25.388,25.412,28876,0
+USDU.US,D,20170525,000000,25.407,25.484,25.378,25.436,19475,0
+USDU.US,D,20170526,000000,25.465,25.534,25.332,25.446,83325,0
+USDU.US,D,20170530,000000,25.36,25.494,24.853,25.454,50324,0
+USDU.US,D,20170531,000000,25.436,25.456,25.378,25.397,27953,0
+USDU.US,D,20170601,000000,25.388,25.484,25.388,25.484,64989,0
+USDU.US,D,20170602,000000,25.368,25.397,25.332,25.36,10612,0
+USDU.US,D,20170605,000000,25.332,25.349,25.293,25.302,38254,0
+USDU.US,D,20170606,000000,25.226,25.283,25.14,25.226,255329,0
+USDU.US,D,20170607,000000,25.283,25.312,25.206,25.273,11496,0
+USDU.US,D,20170608,000000,25.306,25.332,25.283,25.302,17657,0
+USDU.US,D,20170609,000000,25.397,25.432,25.36,25.387,12024,0
+USDU.US,D,20170612,000000,25.341,25.407,25.312,25.322,42265,0
+USDU.US,D,20170613,000000,25.311,25.321,25.254,25.273,12391,0
+USDU.US,D,20170614,000000,25.14,25.3,25.092,25.206,94604,0
+USDU.US,D,20170615,000000,25.351,25.397,25.351,25.36,14057,0
+USDU.US,D,20170616,000000,25.294,25.351,25.264,25.264,40549,0
+USDU.US,D,20170619,000000,25.322,25.407,25.322,25.378,45707,0
+USDU.US,D,20170620,000000,25.417,25.486,25.417,25.456,20851,0
+USDU.US,D,20170621,000000,25.456,25.494,25.446,25.474,14163,0
+USDU.US,D,20170622,000000,25.456,25.458,25.4,25.407,20604,0
+USDU.US,D,20170623,000000,25.378,25.387,25.341,25.341,28905,0
+USDU.US,D,20170626,000000,25.312,25.407,25.312,25.388,17220,0
+USDU.US,D,20170627,000000,25.302,25.312,25.206,25.206,20587,0
+USDU.US,D,20170628,000000,25.173,25.178,25.088,25.132,21902,0
+USDU.US,D,20170629,000000,25.14,25.151,25.072,25.111,19785,0
+USDU.US,D,20170630,000000,25.072,25.139,25.054,25.092,32411,0
+USDU.US,D,20170703,000000,25.159,25.283,25.159,25.226,34932,0
+USDU.US,D,20170705,000000,25.312,25.312,25.245,25.245,13481,0
+USDU.US,D,20170706,000000,25.206,25.25,25.178,25.198,22849,0
+USDU.US,D,20170707,000000,25.227,25.245,25.111,25.245,13373,0
+USDU.US,D,20170710,000000,25.188,25.264,25.188,25.211,10314,0
+USDU.US,D,20170711,000000,25.206,25.221,25.131,25.131,27731,0
+USDU.US,D,20170712,000000,25.092,25.145,25.054,25.054,29879,0
+USDU.US,D,20170713,000000,25.082,25.122,25.044,25.054,22783,0
+USDU.US,D,20170714,000000,24.929,25.036,24.873,24.873,220403,0
+USDU.US,D,20170717,000000,24.882,24.91,24.863,24.882,13184,0
+USDU.US,D,20170718,000000,24.739,24.767,24.729,24.748,23121,0
+USDU.US,D,20170719,000000,24.741,24.796,24.729,24.776,41602,0
+USDU.US,D,20170720,000000,24.796,24.796,24.663,24.707,100553,0
+USDU.US,D,20170721,000000,24.652,24.687,24.628,24.633,19823,0
+USDU.US,D,20170724,000000,24.623,24.681,24.623,24.662,29117,0
+USDU.US,D,20170725,000000,24.662,24.739,24.613,24.691,49541,0
+USDU.US,D,20170726,000000,24.701,24.753,24.499,24.528,50529,0
+USDU.US,D,20170727,000000,24.586,24.69,24.557,24.652,23456,0
+USDU.US,D,20170728,000000,24.586,24.633,24.526,24.528,18011,0
+USDU.US,D,20170731,000000,24.528,24.528,24.435,24.452,18578,0
+USDU.US,D,20170801,000000,24.481,24.557,24.433,24.548,54599,0
+USDU.US,D,20170802,000000,24.521,24.538,24.433,24.49,71187,0
+USDU.US,D,20170803,000000,24.518,24.577,24.443,24.494,40892,0
+USDU.US,D,20170804,000000,24.548,24.691,24.548,24.605,29235,0
+USDU.US,D,20170807,000000,24.652,24.691,24.605,24.652,43099,0
+USDU.US,D,20170808,000000,24.619,24.701,24.6,24.652,13135,0
+USDU.US,D,20170809,000000,24.691,24.701,24.613,24.636,21132,0
+USDU.US,D,20170810,000000,24.662,24.662,24.605,24.652,36456,0
+USDU.US,D,20170811,000000,24.586,24.637,24.491,24.586,21251,0
+USDU.US,D,20170814,000000,24.633,24.643,24.605,24.613,8666,0
+USDU.US,D,20170815,000000,24.758,24.776,24.701,24.71,13149,0
+USDU.US,D,20170816,000000,24.748,24.786,24.596,24.623,29904,0
+USDU.US,D,20170817,000000,24.633,24.691,24.613,24.652,163169,0
+USDU.US,D,20170818,000000,24.605,24.635,24.557,24.567,23626,0
+USDU.US,D,20170821,000000,24.518,24.538,24.499,24.509,18495,0
+USDU.US,D,20170822,000000,24.616,24.616,24.572,24.577,15569,0
+USDU.US,D,20170823,000000,24.577,24.577,24.509,24.557,9465,0
+USDU.US,D,20170824,000000,24.551,24.605,24.52,24.605,6984,0
+USDU.US,D,20170825,000000,24.557,24.557,24.366,24.376,8740,0
+USDU.US,D,20170828,000000,24.414,24.414,24.366,24.385,7357,0
+USDU.US,D,20170829,000000,24.309,24.452,24.309,24.423,16471,0
+USDU.US,D,20170830,000000,24.509,24.548,24.49,24.509,26430,0
+USDU.US,D,20170831,000000,24.545,24.595,24.462,24.462,21447,0
+USDU.US,D,20170901,000000,24.481,24.538,24.443,24.471,41641,0
+USDU.US,D,20170905,000000,24.404,24.433,24.333,24.394,21124,0
+USDU.US,D,20170906,000000,24.299,24.376,24.289,24.347,19231,0
+USDU.US,D,20170907,000000,24.213,24.252,24.162,24.193,22516,0
+USDU.US,D,20170908,000000,24.108,24.156,24.098,24.108,17626,0
+USDU.US,D,20170911,000000,24.203,24.247,24.165,24.247,24708,0
+USDU.US,D,20170912,000000,24.332,24.332,24.27,24.309,24339,0
+USDU.US,D,20170913,000000,24.289,24.443,24.289,24.414,46186,0
+USDU.US,D,20170914,000000,24.423,24.423,24.318,24.347,21757,0
+USDU.US,D,20170915,000000,24.318,24.318,24.231,24.28,33333,0
+USDU.US,D,20170918,000000,24.299,24.422,24.28,24.376,20227,0
+USDU.US,D,20170919,000000,24.327,24.394,24.289,24.309,71692,0
+USDU.US,D,20170920,000000,24.314,24.541,24.252,24.471,15496,0
+USDU.US,D,20170921,000000,24.49,24.505,24.413,24.481,19256,0
+USDU.US,D,20170922,000000,24.394,24.471,24.332,24.394,63414,0
+USDU.US,D,20170925,000000,24.471,24.556,24.452,24.518,23452,0
+USDU.US,D,20170926,000000,24.596,24.784,24.557,24.588,22217,0
+USDU.US,D,20170927,000000,24.758,24.781,24.662,24.758,99898,0
+USDU.US,D,20170928,000000,24.739,24.767,24.667,24.719,62281,0
+USDU.US,D,20170929,000000,24.623,24.719,24.623,24.691,30843,0
+USDU.US,D,20171002,000000,24.767,24.853,24.723,24.853,54214,0
+USDU.US,D,20171003,000000,24.824,24.958,24.605,24.815,14163,0
+USDU.US,D,20171004,000000,24.776,24.824,24.748,24.786,23333,0
+USDU.US,D,20171005,000000,24.815,24.948,24.815,24.929,27757,0
+USDU.US,D,20171006,000000,24.958,24.968,24.843,24.863,32419,0
+USDU.US,D,20171009,000000,24.942,24.956,24.853,24.863,13632,0
+USDU.US,D,20171010,000000,24.815,24.823,24.719,24.776,12361,0
+USDU.US,D,20171011,000000,24.729,24.806,24.72,24.741,8040,0
+USDU.US,D,20171012,000000,24.767,24.806,24.729,24.739,26014,0
+USDU.US,D,20171013,000000,24.735,24.784,24.692,24.762,12147,0
+USDU.US,D,20171016,000000,24.786,24.834,24.767,24.815,14338,0
+USDU.US,D,20171017,000000,24.863,24.919,24.811,24.843,12353,0
+USDU.US,D,20171018,000000,24.91,24.91,24.824,24.873,122941,0
+USDU.US,D,20171019,000000,24.834,24.846,24.748,24.789,27852,0
+USDU.US,D,20171020,000000,24.882,24.987,24.882,24.948,23821,0
+USDU.US,D,20171023,000000,24.987,25.044,24.958,24.968,15970,0
+USDU.US,D,20171024,000000,25.006,25.072,24.996,25.036,67936,0
+USDU.US,D,20171025,000000,24.958,25.026,24.939,24.968,31106,0
+USDU.US,D,20171026,000000,25.05,25.224,25.016,25.206,44668,0
+USDU.US,D,20171027,000000,25.235,25.272,25.188,25.198,39570,0
+USDU.US,D,20171030,000000,25.149,25.206,25.092,25.121,32406,0
+USDU.US,D,20171031,000000,25.159,25.163,25.096,25.149,11819,0
+USDU.US,D,20171101,000000,25.159,25.169,25.131,25.131,8721,0
+USDU.US,D,20171102,000000,25.111,25.149,25.063,25.111,8922,0
+USDU.US,D,20171103,000000,25.169,25.235,25.159,25.194,11898,0
+USDU.US,D,20171106,000000,25.188,25.216,25.073,25.082,947780,0
+USDU.US,D,20171107,000000,25.16,25.226,25.149,25.206,10980,0
+USDU.US,D,20171108,000000,25.121,25.162,25.111,25.131,33463,0
+USDU.US,D,20171109,000000,25.131,25.131,25.026,25.058,17502,0
+USDU.US,D,20171110,000000,25.035,25.082,25.035,25.082,6293,0
+USDU.US,D,20171113,000000,25.092,25.13,25.083,25.092,5062,0
+USDU.US,D,20171114,000000,25.044,25.069,24.959,24.978,14811,0
+USDU.US,D,20171115,000000,24.948,25.054,24.948,24.968,22491,0
+USDU.US,D,20171116,000000,24.997,25.026,24.939,24.968,11591,0
+USDU.US,D,20171117,000000,24.902,24.984,24.882,24.882,26207,0
+USDU.US,D,20171120,000000,24.929,24.982,24.92,24.977,10914,0
+USDU.US,D,20171121,000000,24.939,24.977,24.874,24.91,56648,0
+USDU.US,D,20171122,000000,24.853,24.889,24.727,24.753,16452,0
+USDU.US,D,20171124,000000,24.557,24.753,24.118,24.598,9318,0
+USDU.US,D,20171127,000000,24.596,24.729,24.596,24.697,11027,0
+USDU.US,D,20171128,000000,24.71,24.774,24.672,24.774,14030,0
+USDU.US,D,20171129,000000,24.834,24.843,24.727,24.776,63186,0
+USDU.US,D,20171130,000000,24.701,24.776,24.662,24.748,30127,0
+USDU.US,D,20171201,000000,24.781,24.781,24.577,24.701,29947,0
+USDU.US,D,20171204,000000,24.662,24.824,24.662,24.712,17262,0
+USDU.US,D,20171205,000000,24.786,24.834,24.739,24.786,13655,0
+USDU.US,D,20171206,000000,24.815,24.901,24.776,24.853,18330,0
+USDU.US,D,20171207,000000,24.796,24.948,24.796,24.91,40693,0
+USDU.US,D,20171208,000000,24.929,25.026,24.929,24.997,371355,0
+USDU.US,D,20171211,000000,24.977,24.977,24.882,24.958,38727,0
+USDU.US,D,20171212,000000,25.006,25.082,24.986,25.044,21666,0
+USDU.US,D,20171213,000000,24.997,24.997,24.843,24.853,185211,0
+USDU.US,D,20171214,000000,24.859,24.929,24.815,24.843,21250,0
+USDU.US,D,20171215,000000,24.92,24.987,24.882,24.977,63211,0
+USDU.US,D,20171218,000000,24.786,24.908,24.786,24.9,27320,0
+USDU.US,D,20171219,000000,24.929,24.929,24.772,24.796,132027,0
+USDU.US,D,20171220,000000,24.892,24.892,24.706,24.843,14463,0
+USDU.US,D,20171221,000000,25.026,25.026,24.748,24.862,109228,0
+USDU.US,D,20171222,000000,24.985,24.985,24.748,24.796,12062,0
+USDU.US,D,20171226,000000,24.863,24.882,24.848,24.882,8467,0
+USDU.US,D,20171227,000000,24.834,24.929,24.834,24.843,66678,0
+USDU.US,D,20171228,000000,24.748,24.777,24.672,24.753,47666,0
+USDU.US,D,20171229,000000,24.691,24.843,24.652,24.739,273637,0
+USDU.US,D,20180102,000000,24.691,24.691,24.567,24.652,71772,0
+USDU.US,D,20180103,000000,24.662,24.685,24.567,24.596,43040,0
+USDU.US,D,20180104,000000,24.586,24.633,24.538,24.623,11266,0
+USDU.US,D,20180105,000000,24.559,24.623,24.518,24.548,55847,0
+USDU.US,D,20180108,000000,24.623,24.701,24.578,24.586,14036,0
+USDU.US,D,20180109,000000,24.688,24.753,24.633,24.691,10160,0
+USDU.US,D,20180110,000000,24.613,24.674,24.538,24.586,25111,0
+USDU.US,D,20180111,000000,24.518,24.613,24.509,24.567,64921,0
+USDU.US,D,20180112,000000,24.414,24.448,24.335,24.347,67471,0
+USDU.US,D,20180116,000000,24.165,24.337,24.127,24.147,217985,0
+USDU.US,D,20180117,000000,24.222,24.253,24.089,24.184,38177,0
+USDU.US,D,20180118,000000,24.157,24.227,24.137,24.203,16203,0
+USDU.US,D,20180119,000000,24.193,24.261,24.147,24.174,17830,0
+USDU.US,D,20180122,000000,24.203,24.248,24.147,24.157,14120,0
+USDU.US,D,20180123,000000,24.184,24.203,24.119,24.127,16655,0
+USDU.US,D,20180124,000000,23.907,23.978,23.822,23.907,51803,0
+USDU.US,D,20180125,000000,23.754,23.974,23.678,23.936,120502,0
+USDU.US,D,20180126,000000,23.878,23.914,23.764,23.822,31650,0
+USDU.US,D,20180129,000000,23.936,23.982,23.85,23.86,21766,0
+USDU.US,D,20180130,000000,23.802,23.964,23.774,23.888,98839,0
+USDU.US,D,20180131,000000,23.812,23.956,23.801,23.897,23339,0
+USDU.US,D,20180201,000000,23.869,23.892,23.754,23.793,97381,0
+USDU.US,D,20180202,000000,23.927,23.984,23.888,23.945,48151,0
+USDU.US,D,20180205,000000,23.984,24.091,23.984,23.989,185972,0
+USDU.US,D,20180206,000000,24.003,24.164,24.003,24.003,41179,0
+USDU.US,D,20180207,000000,24.077,24.232,24.042,24.147,2048737,0
+USDU.US,D,20180208,000000,24.137,24.27,24.108,24.157,58189,0
+USDU.US,D,20180209,000000,24.203,24.242,24.137,24.203,46712,0
+USDU.US,D,20180212,000000,24.041,24.222,24.041,24.126,26950,0
+USDU.US,D,20180213,000000,24.079,24.089,23.984,24.022,41607,0
+USDU.US,D,20180214,000000,24.059,24.059,23.822,23.927,32163,0
+USDU.US,D,20180215,000000,23.79,23.85,23.717,23.717,75971,0
+USDU.US,D,20180216,000000,23.773,23.861,23.764,23.853,27528,0
+USDU.US,D,20180220,000000,24.051,24.069,24.051,24.051,26550,0
+USDU.US,D,20180221,000000,23.955,24.089,23.955,24.089,12737,0
+USDU.US,D,20180222,000000,23.984,24.076,23.974,24.022,5444,0
+USDU.US,D,20180223,000000,24.022,24.104,23.917,24.013,7537,0
+USDU.US,D,20180226,000000,24.059,24.059,23.964,24.012,15919,0
+USDU.US,D,20180227,000000,24.069,24.261,23.783,24.089,21315,0
+USDU.US,D,20180228,000000,24.213,24.347,23.812,24.299,95554,0
+USDU.US,D,20180301,000000,24.261,24.356,23.897,23.907,78948,0
+USDU.US,D,20180302,000000,23.717,24.193,23.717,24.069,70665,0
+USDU.US,D,20180305,000000,24.051,24.252,23.984,24.051,36045,0
+USDU.US,D,20180306,000000,23.984,24.045,23.974,24.022,18171,0
+USDU.US,D,20180307,000000,24.013,24.137,24.013,24.013,26011,0
+USDU.US,D,20180308,000000,24.098,24.213,24.098,24.184,3126,0
+USDU.US,D,20180309,000000,24.184,24.184,24.098,24.168,39095,0
+USDU.US,D,20180312,000000,24.069,24.184,24.031,24.031,44940,0
+USDU.US,D,20180313,000000,24.031,24.108,23.936,23.974,41254,0
+USDU.US,D,20180314,000000,23.993,24.098,23.941,23.997,5114,0
+USDU.US,D,20180315,000000,24.098,24.222,24.013,24.071,38284,0
+USDU.US,D,20180316,000000,24.17,24.222,24.118,24.118,17694,0
+USDU.US,D,20180319,000000,24.184,24.22,24.137,24.137,20643,0
+USDU.US,D,20180320,000000,24.165,24.271,24.157,24.252,92750,0
+USDU.US,D,20180321,000000,24.414,24.414,23.993,23.993,31653,0
+USDU.US,D,20180322,000000,24.031,24.115,23.993,24.022,23089,0
+USDU.US,D,20180323,000000,23.964,23.974,23.946,23.955,15439,0
+USDU.US,D,20180326,000000,23.984,23.984,23.869,23.974,24257,0
+USDU.US,D,20180327,000000,23.936,23.97,23.897,23.907,2848,0
+USDU.US,D,20180328,000000,23.945,24.174,23.941,24.174,15958,0
+USDU.US,D,20180329,000000,24.271,24.271,24.031,24.119,2271,0
+USDU.US,D,20180402,000000,24.013,24.165,24.013,24.165,4704,0
+USDU.US,D,20180403,000000,24.108,24.108,24.031,24.079,2412,0
+USDU.US,D,20180404,000000,24.003,24.108,23.997,24.003,8325,0
+USDU.US,D,20180405,000000,24.051,24.118,24.051,24.118,10649,0
+USDU.US,D,20180406,000000,24.079,24.118,24.079,24.101,1189,0
+USDU.US,D,20180409,000000,24.056,24.056,23.994,24.013,3073,0
+USDU.US,D,20180410,000000,24.031,24.051,23.984,23.984,11994,0
+USDU.US,D,20180411,000000,23.951,23.964,23.907,23.927,2679,0
+USDU.US,D,20180412,000000,23.974,24.059,23.974,24.059,2821,0
+USDU.US,D,20180413,000000,24.089,24.089,23.993,24.022,6697,0
+USDU.US,D,20180416,000000,23.897,23.969,23.897,23.945,3360,0
+USDU.US,D,20180417,000000,23.936,23.936,23.907,23.927,5465,0
+USDU.US,D,20180418,000000,23.969,23.969,23.917,23.927,4045,0
+USDU.US,D,20180419,000000,23.927,24.213,23.927,24.12,13599,0
+USDU.US,D,20180420,000000,24.203,24.213,24.174,24.184,1719,0
+USDU.US,D,20180423,000000,24.271,24.425,24.271,24.347,13086,0
+USDU.US,D,20180424,000000,24.327,24.414,24.327,24.404,70469,0
+USDU.US,D,20180425,000000,24.481,24.576,24.433,24.443,8749,0
+USDU.US,D,20180426,000000,24.443,24.586,24.394,24.509,7182,0
+USDU.US,D,20180427,000000,24.528,24.634,24.494,24.501,3403,0
+USDU.US,D,20180430,000000,24.557,24.652,24.481,24.499,21892,0
+USDU.US,D,20180501,000000,24.667,24.748,24.643,24.691,52307,0
+USDU.US,D,20180502,000000,24.758,24.796,24.681,24.767,72193,0
+USDU.US,D,20180503,000000,24.748,24.815,24.713,24.739,23845,0
+USDU.US,D,20180504,000000,24.776,24.815,24.776,24.782,12262,0
+USDU.US,D,20180507,000000,24.824,24.948,24.815,24.892,47368,0
+USDU.US,D,20180508,000000,24.92,24.997,24.892,24.924,47269,0
+USDU.US,D,20180509,000000,24.929,24.974,24.903,24.958,16235,0
+USDU.US,D,20180510,000000,24.806,24.957,24.691,24.806,29852,0
+USDU.US,D,20180511,000000,24.842,24.842,24.605,24.748,5676,0
+USDU.US,D,20180514,000000,24.739,24.873,24.701,24.873,18425,0
+USDU.US,D,20180515,000000,24.997,25.102,24.902,24.948,15246,0
+USDU.US,D,20180516,000000,25.016,25.054,24.911,24.992,14214,0
+USDU.US,D,20180517,000000,25.026,25.026,24.929,25.006,5147,0
+USDU.US,D,20180518,000000,25.121,25.121,25.073,25.073,3737,0
+USDU.US,D,20180521,000000,25.082,25.121,25.082,25.082,25594,0
+USDU.US,D,20180522,000000,25.036,25.149,24.964,25.131,9965,0
+USDU.US,D,20180523,000000,25.082,25.169,25.082,25.102,7311,0
+USDU.US,D,20180524,000000,25.148,25.155,24.892,25.072,159788,0
+USDU.US,D,20180525,000000,25.14,25.178,24.949,25.169,25872,0
+USDU.US,D,20180529,000000,24.902,25.332,24.902,25.273,49576,0
+USDU.US,D,20180530,000000,25.178,25.245,25.13,25.188,170354,0
+USDU.US,D,20180531,000000,25.178,25.198,25.102,25.188,20659,0
+USDU.US,D,20180601,000000,25.131,25.131,25.105,25.131,6366,0
+USDU.US,D,20180604,000000,25.156,25.254,25.082,25.22,6883,0
+USDU.US,D,20180605,000000,25.231,25.245,25.121,25.216,7240,0
+USDU.US,D,20180606,000000,25.111,25.206,25.111,25.131,41652,0
+USDU.US,D,20180607,000000,25.101,25.102,25.049,25.102,5816,0
+USDU.US,D,20180608,000000,25.14,25.14,25.054,25.107,4008,0
+USDU.US,D,20180611,000000,25.14,25.226,25.084,25.169,12483,0
+USDU.US,D,20180612,000000,25.226,25.235,25.121,25.235,8120,0
+USDU.US,D,20180613,000000,25.226,25.235,25.178,25.178,4842,0
+USDU.US,D,20180614,000000,25.332,25.456,25.332,25.456,5954,0
+USDU.US,D,20180615,000000,25.508,25.541,25.437,25.528,9464,0
+USDU.US,D,20180618,000000,25.512,25.541,25.38,25.38,2462,0
+USDU.US,D,20180619,000000,25.551,25.618,25.427,25.494,35872,0
+USDU.US,D,20180620,000000,25.494,25.494,25.436,25.494,13628,0
+USDU.US,D,20180621,000000,25.494,25.58,25.395,25.427,85031,0
+USDU.US,D,20180622,000000,25.524,25.524,25.341,25.378,13825,0
+USDU.US,D,20180625,000000,25.388,25.484,25.369,25.417,739068,0
+USDU.US,D,20180626,000000,25.332,25.51,25.332,25.392,307219,0
+USDU.US,D,20180627,000000,25.568,25.693,25.534,25.665,17356,0
+USDU.US,D,20180628,000000,25.589,25.589,25.463,25.541,23137,0
+USDU.US,D,20180629,000000,25.456,25.483,25.341,25.401,18276,0
+USDU.US,D,20180702,000000,25.457,25.647,25.457,25.58,8342,0
+USDU.US,D,20180703,000000,25.42,25.465,25.38,25.433,2303,0
+USDU.US,D,20180705,000000,25.351,25.608,25.312,25.417,36712,0
+USDU.US,D,20180706,000000,25.254,25.254,24.958,25.159,22044,0
+USDU.US,D,20180709,000000,25.159,25.245,25.14,25.199,11778,0
+USDU.US,D,20180710,000000,25.312,25.339,25.179,25.222,28031,0
+USDU.US,D,20180711,000000,25.254,25.474,25.15,25.304,8619,0
+USDU.US,D,20180712,000000,25.407,25.465,25.266,25.456,4201,0
+USDU.US,D,20180713,000000,25.474,25.474,25.397,25.407,52695,0
+USDU.US,D,20180716,000000,25.302,25.322,25.235,25.322,3901,0
+USDU.US,D,20180717,000000,25.407,25.522,25.314,25.512,474641,0
+USDU.US,D,20180718,000000,25.57,25.589,25.465,25.512,14867,0
+USDU.US,D,20180719,000000,25.598,25.598,25.476,25.512,49139,0
+USDU.US,D,20180720,000000,25.427,25.427,25.275,25.407,14163,0
+USDU.US,D,20180723,000000,25.378,25.407,25.294,25.402,6933,0
+USDU.US,D,20180724,000000,25.36,25.463,25.273,25.332,8590,0
+USDU.US,D,20180725,000000,25.273,25.396,25.121,25.283,11040,0
+USDU.US,D,20180726,000000,25.341,25.446,25.236,25.446,4484,0
+USDU.US,D,20180727,000000,25.397,25.406,25.188,25.264,7673,0
+USDU.US,D,20180730,000000,25.273,25.332,25.131,25.178,18960,0
+USDU.US,D,20180731,000000,25.111,25.226,25.111,25.226,6429,0
+USDU.US,D,20180801,000000,25.322,25.343,25.235,25.271,4766,0
+USDU.US,D,20180802,000000,25.464,25.512,25.313,25.512,69869,0
+USDU.US,D,20180803,000000,25.436,25.436,25.298,25.417,31184,0
+USDU.US,D,20180806,000000,25.456,25.522,25.369,25.436,16788,0
+USDU.US,D,20180807,000000,25.322,25.483,25.293,25.447,23288,0
+USDU.US,D,20180808,000000,25.446,25.465,25.374,25.456,24470,0
+USDU.US,D,20180809,000000,25.436,25.446,25.397,25.446,12745,0
+USDU.US,D,20180810,000000,25.647,25.733,25.609,25.685,72729,0
+USDU.US,D,20180813,000000,25.685,25.754,25.685,25.748,27500,0
+USDU.US,D,20180814,000000,25.732,25.781,25.685,25.781,23982,0
+USDU.US,D,20180815,000000,25.781,25.876,25.752,25.818,66063,0
+USDU.US,D,20180816,000000,25.771,25.799,25.665,25.799,45693,0
+USDU.US,D,20180817,000000,25.685,25.703,25.629,25.637,7238,0
+USDU.US,D,20180820,000000,25.618,25.675,25.575,25.575,19068,0
+USDU.US,D,20180821,000000,25.531,25.589,25.436,25.465,68198,0
+USDU.US,D,20180822,000000,25.456,25.484,25.397,25.456,27771,0
+USDU.US,D,20180823,000000,25.531,25.632,25.531,25.632,23901,0
+USDU.US,D,20180824,000000,25.516,25.523,25.436,25.48,7946,0
+USDU.US,D,20180827,000000,25.417,25.431,25.36,25.368,25832,0
+USDU.US,D,20180828,000000,25.341,25.446,25.341,25.435,11943,0
+USDU.US,D,20180829,000000,25.446,25.465,25.368,25.417,92941,0
+USDU.US,D,20180830,000000,25.465,25.498,25.427,25.427,9330,0
+USDU.US,D,20180831,000000,25.512,25.59,25.474,25.57,10087,0
+USDU.US,D,20180904,000000,25.685,25.751,25.647,25.688,9394,0
+USDU.US,D,20180905,000000,25.608,25.623,25.58,25.608,14554,0
+USDU.US,D,20180906,000000,25.541,25.685,25.541,25.595,64330,0
+USDU.US,D,20180907,000000,25.647,25.732,25.618,25.732,32048,0
+USDU.US,D,20180910,000000,25.679,25.693,25.599,25.637,25996,0
+USDU.US,D,20180911,000000,25.703,25.713,25.609,25.685,8753,0
+USDU.US,D,20180912,000000,25.63,25.63,25.541,25.572,9007,0
+USDU.US,D,20180913,000000,25.522,25.541,25.417,25.502,8716,0
+USDU.US,D,20180914,000000,25.427,25.569,25.427,25.522,32602,0
+USDU.US,D,20180917,000000,25.465,25.53,25.427,25.507,48225,0
+USDU.US,D,20180918,000000,25.452,25.569,25.452,25.466,12710,0
+USDU.US,D,20180919,000000,25.446,25.53,25.408,25.417,6489,0
+USDU.US,D,20180920,000000,25.397,25.397,25.341,25.351,28793,0
+USDU.US,D,20180921,000000,25.436,25.481,25.36,25.389,72409,0
+USDU.US,D,20180924,000000,25.36,25.436,25.342,25.436,9621,0
+USDU.US,D,20180925,000000,25.501,25.501,25.361,25.464,12538,0
+USDU.US,D,20180926,000000,25.531,25.531,25.402,25.494,7160,0
+USDU.US,D,20180927,000000,25.451,25.647,25.451,25.598,10457,0
+USDU.US,D,20180928,000000,25.609,25.656,25.48,25.573,20723,0
+USDU.US,D,20181001,000000,25.341,25.57,25.341,25.57,9140,0
+USDU.US,D,20181002,000000,25.665,25.665,25.608,25.647,16062,0
+USDU.US,D,20181003,000000,25.647,25.837,25.637,25.832,22115,0
+USDU.US,D,20181004,000000,25.752,25.837,25.752,25.837,26264,0
+USDU.US,D,20181005,000000,25.781,25.817,25.695,25.742,5396,0
+USDU.US,D,20181008,000000,25.818,25.818,25.714,25.753,9201,0
+USDU.US,D,20181009,000000,25.799,25.799,25.741,25.752,5928,0
+USDU.US,D,20181010,000000,25.752,25.799,25.742,25.752,13152,0
+USDU.US,D,20181011,000000,25.703,25.752,25.608,25.647,11619,0
+USDU.US,D,20181012,000000,25.665,25.723,25.608,25.637,26528,0
+USDU.US,D,20181015,000000,25.618,25.75,25.553,25.685,9559,0
+USDU.US,D,20181016,000000,25.664,25.664,25.541,25.541,2823,0
+USDU.US,D,20181017,000000,25.693,25.79,25.6,25.79,9730,0
+USDU.US,D,20181018,000000,25.794,25.808,25.686,25.799,6619,0
+USDU.US,D,20181019,000000,25.808,25.864,25.733,25.761,3972,0
+USDU.US,D,20181022,000000,25.895,25.914,25.781,25.914,7544,0
+USDU.US,D,20181023,000000,25.923,25.923,25.781,25.847,5212,0
+USDU.US,D,20181024,000000,26.038,26.038,25.923,25.959,5537,0
+USDU.US,D,20181025,000000,25.914,26.048,25.914,25.961,439011,0
+USDU.US,D,20181026,000000,26.048,26.048,25.887,25.989,19955,0
+USDU.US,D,20181029,000000,26.095,26.142,26.022,26.1,8466,0
+USDU.US,D,20181030,000000,26.143,26.267,26.086,26.247,23750,0
+USDU.US,D,20181031,000000,26.315,26.353,26.164,26.306,35056,0
+USDU.US,D,20181101,000000,26.067,26.086,25.761,25.99,10689,0
+USDU.US,D,20181102,000000,25.981,26.196,25.971,26.018,5052,0
+USDU.US,D,20181105,000000,26.038,26.051,25.981,26.028,9907,0
+USDU.US,D,20181106,000000,26.018,26.091,25.981,26.055,12302,0
+USDU.US,D,20181107,000000,25.981,26.038,25.971,26.038,57704,0
+USDU.US,D,20181108,000000,25.971,26.267,25.923,26.191,83037,0
+USDU.US,D,20181109,000000,26.201,26.277,25.961,26.182,10949,0
+USDU.US,D,20181112,000000,26.267,26.554,25.961,26.345,17908,0
+USDU.US,D,20181113,000000,26.356,26.363,26.277,26.287,7370,0
+USDU.US,D,20181114,000000,26.22,26.335,26.09,26.23,25569,0
+USDU.US,D,20181115,000000,26.247,26.247,26.097,26.182,15343,0
+USDU.US,D,20181116,000000,26.077,26.105,24.882,26.013,24373,0
+USDU.US,D,20181119,000000,26.105,26.105,26.038,26.043,9039,0
+USDU.US,D,20181120,000000,26.172,26.353,26.086,26.152,17720,0
+USDU.US,D,20181121,000000,26.152,26.267,26.106,26.124,124085,0
+USDU.US,D,20181123,000000,26.239,26.239,26.088,26.088,1586,0
+USDU.US,D,20181126,000000,26.22,26.363,26.155,26.201,13494,0
+USDU.US,D,20181127,000000,26.26,26.487,26.26,26.487,12143,0
+USDU.US,D,20181128,000000,26.345,26.516,24.887,26.223,11728,0
+USDU.US,D,20181129,000000,26.191,26.279,26.143,26.23,10133,0
+USDU.US,D,20181130,000000,26.335,26.437,26.235,26.315,9810,0
+USDU.US,D,20181203,000000,26.315,26.315,26.2,26.261,8090,0
+USDU.US,D,20181204,000000,26,26.298,26,26.279,6415,0
+USDU.US,D,20181206,000000,26.247,26.325,26.162,26.164,8639,0
+USDU.US,D,20181207,000000,26.162,26.283,26.133,26.262,10736,0
+USDU.US,D,20181210,000000,26.277,26.42,26.211,26.373,21451,0
+USDU.US,D,20181211,000000,26.287,26.468,26.287,26.335,5598,0
+USDU.US,D,20181212,000000,26.348,26.401,26.213,26.301,7857,0
+USDU.US,D,20181213,000000,26.345,26.455,26.286,26.297,13113,0
+USDU.US,D,20181214,000000,26.459,26.459,26.345,26.406,10331,0
+USDU.US,D,20181217,000000,26.411,26.449,26.353,26.353,10031,0
+USDU.US,D,20181218,000000,26.353,26.414,26.353,26.353,8131,0
+USDU.US,D,20181219,000000,26.247,26.382,26.143,26.323,83417,0
+USDU.US,D,20181220,000000,25.783,26.182,25.065,26.086,41306,0
+USDU.US,D,20181221,000000,26.172,26.228,26.086,26.182,61417,0
+USDU.US,D,20181224,000000,26.162,26.635,26.066,26.316,17434,0
+USDU.US,D,20181226,000000,26.258,26.263,26.123,26.22,60681,0
+USDU.US,D,20181227,000000,26.316,26.316,25.072,25.642,13048,0
+USDU.US,D,20181228,000000,26.047,26.085,25.188,26.066,18555,0
+USDU.US,D,20181231,000000,26.094,26.123,25.477,26.076,37618,0
+USDU.US,D,20190102,000000,26.211,26.316,24.903,26.191,28769,0
+USDU.US,D,20190103,000000,26.143,26.143,25.598,26.056,19670,0
+USDU.US,D,20190104,000000,26.085,26.152,25.927,25.95,12624,0
+USDU.US,D,20190107,000000,25.888,25.998,25.834,25.846,10783,0
+USDU.US,D,20190108,000000,25.941,26.026,25.863,25.889,12116,0
+USDU.US,D,20190109,000000,25.738,25.824,25.389,25.426,24285,0
+USDU.US,D,20190110,000000,25.791,25.883,25.757,25.839,5776,0
+USDU.US,D,20190111,000000,25.805,25.92,25.767,25.858,12999,0
+USDU.US,D,20190114,000000,25.796,25.892,25.16,25.796,34927,0
+USDU.US,D,20190115,000000,25.808,25.863,25.805,25.863,11065,0
+USDU.US,D,20190116,000000,25.892,25.892,25.824,25.834,126546,0
+USDU.US,D,20190117,000000,25.931,25.987,25.868,25.882,6306,0
+USDU.US,D,20190118,000000,25.931,25.983,25.902,25.961,23595,0
+USDU.US,D,20190122,000000,26.037,26.075,25.959,26.018,8695,0
+USDU.US,D,20190123,000000,26.047,26.047,25.923,25.954,5286,0
+USDU.US,D,20190124,000000,25.969,26.027,25.913,26.027,10705,0
+USDU.US,D,20190125,000000,25.884,25.979,25.826,25.878,12834,0
+USDU.US,D,20190128,000000,25.921,25.948,25.834,25.907,6349,0
+USDU.US,D,20190129,000000,25.834,25.941,25.826,25.849,25128,0
+USDU.US,D,20190130,000000,25.931,25.941,25.642,25.844,872412,0
+USDU.US,D,20190131,000000,25.748,25.85,25.352,25.815,15542,0
+USDU.US,D,20190201,000000,25.805,25.869,25.805,25.805,7833,0
+USDU.US,D,20190204,000000,25.931,25.998,25.789,25.815,11824,0
+USDU.US,D,20190205,000000,25.931,26.018,25.826,26.018,56571,0
+USDU.US,D,20190206,000000,25.945,26.081,25.863,25.912,85979,0
+USDU.US,D,20190207,000000,26.026,26.057,25.959,26.057,28272,0
+USDU.US,D,20190208,000000,26.076,26.109,26.008,26.109,25871,0
+USDU.US,D,20190211,000000,26.172,26.182,26.123,26.182,8744,0
+USDU.US,D,20190212,000000,26.152,26.181,26.067,26.172,5216,0
+USDU.US,D,20190213,000000,26.184,26.22,26.145,26.22,13289,0
+USDU.US,D,20190214,000000,26.237,26.297,26.182,26.215,8508,0
+USDU.US,D,20190215,000000,26.201,26.201,26.172,26.178,2990,0
+USDU.US,D,20190219,000000,26.172,26.258,26.076,26.094,13262,0
+USDU.US,D,20190220,000000,26.059,26.172,26.027,26.1,7148,0
+USDU.US,D,20190221,000000,26.142,26.142,26.104,26.114,4208,0
+USDU.US,D,20190222,000000,26.076,26.11,25.998,26.008,116872,0
+USDU.US,D,20190225,000000,26.037,26.133,26.024,26.061,18434,0
+USDU.US,D,20190226,000000,26.043,26.076,25.971,26.003,6733,0
+USDU.US,D,20190227,000000,26.008,26.066,25.959,25.969,3440,0
+USDU.US,D,20190228,000000,26.018,26.143,26.008,26.132,6437,0
+USDU.US,D,20190301,000000,26.162,26.162,26.085,26.123,13259,0
+USDU.US,D,20190304,000000,26.182,26.201,26.104,26.123,2708,0
+USDU.US,D,20190305,000000,26.201,26.244,26.186,26.244,2821,0
+USDU.US,D,20190306,000000,26.258,26.355,26.182,26.201,159334,0
+USDU.US,D,20190307,000000,26.326,26.49,26.307,26.461,6691,0
+USDU.US,D,20190308,000000,26.356,26.384,26.35,26.384,2095,0
+USDU.US,D,20190311,000000,26.316,26.432,26.258,26.285,22596,0
+USDU.US,D,20190312,000000,26.297,26.297,26.211,26.248,7374,0
+USDU.US,D,20190313,000000,26.247,26.247,26.172,26.211,1843,0
+USDU.US,D,20190314,000000,26.162,26.232,26.162,26.182,6286,0
+USDU.US,D,20190315,000000,26.152,26.22,26.114,26.114,4700,0
+USDU.US,D,20190318,000000,26.116,26.191,26.116,26.146,3991,0
+USDU.US,D,20190319,000000,26.09,26.098,26.037,26.085,4870,0
+USDU.US,D,20190320,000000,26.09,26.133,25.912,25.981,19737,0
+USDU.US,D,20190321,000000,26.027,26.118,26.01,26.118,2129,0
+USDU.US,D,20190322,000000,26.133,26.133,25.873,26.133,17734,0
+USDU.US,D,20190325,000000,26.172,26.172,26.076,26.123,9682,0
+USDU.US,D,20190326,000000,26.145,26.182,26.086,26.182,27301,0
+USDU.US,D,20190327,000000,26.239,26.297,26.22,26.297,1634,0
+USDU.US,D,20190328,000000,26.243,26.371,26.243,26.316,6917,0
+USDU.US,D,20190329,000000,26.301,26.359,26.301,26.333,1121,0
+USDU.US,D,20190401,000000,26.278,26.365,26.249,26.306,4826,0
+USDU.US,D,20190402,000000,26.327,26.327,26.327,26.327,304,0
+USDU.US,D,20190403,000000,26.268,26.28,26.241,26.28,3865,0
+USDU.US,D,20190404,000000,26.355,26.393,26.258,26.31,10274,0
+USDU.US,D,20190405,000000,26.365,26.412,26.341,26.341,3344,0
+USDU.US,D,20190408,000000,26.316,26.321,26.23,26.297,2754,0
+USDU.US,D,20190409,000000,26.214,26.23,26.167,26.217,2777,0
+USDU.US,D,20190410,000000,26.152,26.254,26.143,26.195,4480,0
+USDU.US,D,20190411,000000,26.239,26.258,26.239,26.258,2606,0
+USDU.US,D,20190412,000000,26.22,26.22,26.138,26.201,3309,0
+USDU.US,D,20190415,000000,26.239,26.239,26.162,26.23,2713,0
+USDU.US,D,20190416,000000,26.276,26.281,26.269,26.269,970,0
+USDU.US,D,20190417,000000,26.278,26.287,26.255,26.278,912,0
+USDU.US,D,20190418,000000,26.336,26.403,26.318,26.321,5920,0
+USDU.US,D,20190422,000000,26.393,26.393,26.307,26.336,1170,0
+USDU.US,D,20190423,000000,26.451,26.499,26.434,26.46,19576,0
+USDU.US,D,20190424,000000,26.49,26.557,26.441,26.557,7511,0
+USDU.US,D,20190425,000000,26.635,26.644,26.567,26.585,8210,0
+USDU.US,D,20190426,000000,26.515,26.515,26.432,26.509,8666,0
+USDU.US,D,20190429,000000,26.573,26.573,26.509,26.509,3707,0
+USDU.US,D,20190430,000000,26.427,26.427,26.427,26.427,315,0
+USDU.US,D,20190501,000000,26.461,26.461,26.291,26.446,2417,0
+USDU.US,D,20190502,000000,26.509,26.509,26.432,26.509,4419,0
+USDU.US,D,20190503,000000,26.557,26.557,26.384,26.439,2641,0
+USDU.US,D,20190506,000000,26.538,26.538,26.422,26.47,4628,0
+USDU.US,D,20190507,000000,26.501,26.508,26.475,26.475,2532,0
+USDU.US,D,20190508,000000,26.48,26.49,26.471,26.49,11678,0
+USDU.US,D,20190509,000000,26.547,26.552,26.404,26.46,8822,0
+USDU.US,D,20190510,000000,26.437,26.437,26.366,26.424,6534,0
+USDU.US,D,20190513,000000,26.365,26.491,26.365,26.491,4747,0
+USDU.US,D,20190514,000000,26.48,26.5,26.48,26.49,778,0
+USDU.US,D,20190515,000000,26.54,26.544,26.471,26.514,6566,0
+USDU.US,D,20190516,000000,26.546,26.565,26.546,26.565,600,0
+USDU.US,D,20190517,000000,26.664,26.664,26.619,26.639,2310,0
+USDU.US,D,20190520,000000,26.644,26.644,26.547,26.613,510,0
+USDU.US,D,20190521,000000,26.632,26.642,26.61,26.639,1767,0
+USDU.US,D,20190522,000000,26.644,26.644,26.61,26.61,436,0
+USDU.US,D,20190523,000000,26.664,26.664,26.586,26.592,5233,0
+USDU.US,D,20190524,000000,26.557,26.673,26.517,26.673,10827,0
+USDU.US,D,20190528,000000,26.637,26.673,26.606,26.645,2830,0
+USDU.US,D,20190529,000000,26.649,26.799,26.649,26.725,10070,0
+USDU.US,D,20190530,000000,26.721,26.789,26.711,26.711,3206,0
+USDU.US,D,20190531,000000,26.75,26.75,26.615,26.642,23162,0
+USDU.US,D,20190603,000000,26.635,26.654,26.49,26.595,15673,0
+USDU.US,D,20190604,000000,26.547,26.613,26.442,26.586,63057,0
+USDU.US,D,20190605,000000,26.509,26.572,26.418,26.541,188290,0
+USDU.US,D,20190606,000000,26.529,26.529,26.489,26.494,2489,0
+USDU.US,D,20190607,000000,26.437,26.48,26.386,26.439,14522,0
+USDU.US,D,20190610,000000,26.442,26.442,26.398,26.44,3792,0
+USDU.US,D,20190611,000000,26.471,26.471,26.326,26.422,19489,0
+USDU.US,D,20190612,000000,26.437,26.509,26.355,26.459,30214,0
+USDU.US,D,20190613,000000,26.48,26.538,26.412,26.464,58152,0
+USDU.US,D,20190614,000000,26.599,26.599,26.599,26.599,194,0
+USDU.US,D,20190617,000000,26.572,26.635,26.557,26.596,12746,0
+USDU.US,D,20190618,000000,26.596,26.596,26.538,26.586,7568,0
+USDU.US,D,20190619,000000,26.562,26.562,26.432,26.461,1893,0
+USDU.US,D,20190620,000000,26.268,26.378,26.258,26.339,119277,0
+USDU.US,D,20190621,000000,26.329,26.361,26.328,26.328,31354,0
+USDU.US,D,20190624,000000,26.258,26.302,26.258,26.271,4257,0
+USDU.US,D,20190625,000000,26.239,26.314,26.201,26.284,6539,0
+USDU.US,D,20190626,000000,26.312,26.336,26.223,26.242,2952,0
+USDU.US,D,20190627,000000,26.239,26.276,26.239,26.276,8886,0
+USDU.US,D,20190628,000000,26.291,26.309,26.281,26.281,4311,0
+USDU.US,D,20190701,000000,26.336,26.49,26.282,26.471,20005,0
+USDU.US,D,20190702,000000,26.384,26.437,26.345,26.406,3193,0
+USDU.US,D,20190703,000000,26.355,26.416,25.092,26.355,13637,0
+USDU.US,D,20190705,000000,26.48,26.5,26.412,26.464,2936,0
+USDU.US,D,20190708,000000,26.526,26.576,26.423,26.48,3001,0
+USDU.US,D,20190709,000000,26.538,26.606,26.49,26.552,3820,0
+USDU.US,D,20190710,000000,26.593,26.593,26.535,26.535,1204,0
+USDU.US,D,20190711,000000,26.486,26.486,26.423,26.461,5628,0
+USDU.US,D,20190712,000000,26.477,26.552,26.391,26.411,7960,0
+USDU.US,D,20190715,000000,26.364,26.364,26.275,26.329,2144,0
+USDU.US,D,20190716,000000,26.5,26.576,26.494,26.527,2591,0
+USDU.US,D,20190717,000000,26.529,26.529,26.467,26.485,36564,0
+USDU.US,D,20190718,000000,26.462,26.509,26.326,26.328,31544,0
+USDU.US,D,20190719,000000,26.451,26.514,26.385,26.385,4917,0
+USDU.US,D,20190722,000000,26.547,26.547,26.452,26.48,2104,0
+USDU.US,D,20190723,000000,26.576,26.692,26.509,26.569,427907,0
+USDU.US,D,20190724,000000,26.606,26.606,26.606,26.606,229,0
+USDU.US,D,20190725,000000,26.594,26.709,26.594,26.654,1734,0
+USDU.US,D,20190726,000000,26.711,26.774,26.665,26.757,4117,0
+USDU.US,D,20190729,000000,26.927,26.927,26.759,26.759,2502,0
+USDU.US,D,20190730,000000,26.771,26.771,26.754,26.754,251,0
+USDU.US,D,20190731,000000,26.719,26.799,26.718,26.789,3935,0
+USDU.US,D,20190801,000000,26.866,26.984,26.719,26.802,3239,0
+USDU.US,D,20190802,000000,26.74,26.794,26.702,26.794,3926,0
+USDU.US,D,20190805,000000,26.769,26.769,26.586,26.75,41967,0
+USDU.US,D,20190806,000000,26.702,26.765,26.702,26.75,1737,0
+USDU.US,D,20190807,000000,26.841,26.841,26.738,26.752,1462,0
+USDU.US,D,20190808,000000,26.742,26.742,26.641,26.711,5676,0
+USDU.US,D,20190809,000000,26.721,26.797,26.665,26.742,279225,0
+USDU.US,D,20190812,000000,26.816,26.816,26.702,26.702,4173,0
+USDU.US,D,20190813,000000,26.846,26.846,25.66,26.724,1653,0
+USDU.US,D,20190814,000000,26.814,26.893,26.814,26.888,8994,0
+USDU.US,D,20190815,000000,26.885,26.963,25.688,26.884,5676,0
+USDU.US,D,20190816,000000,26.919,26.919,26.818,26.897,898,0
+USDU.US,D,20190819,000000,26.943,26.972,26.885,26.963,4227,0
+USDU.US,D,20190820,000000,26.981,27.088,26.885,26.943,2387,0
+USDU.US,D,20190821,000000,26.929,26.981,26.856,26.963,82584,0
+USDU.US,D,20190822,000000,27.039,27.039,27.039,27.039,1278,0
+USDU.US,D,20190823,000000,27.808,27.808,26.895,26.96,3011,0
+USDU.US,D,20190826,000000,26.895,26.935,26.895,26.935,422,0
+USDU.US,D,20190827,000000,26.972,26.981,26.963,26.963,2696,0
+USDU.US,D,20190828,000000,27.031,27.039,26.99,27.026,3053,0
+USDU.US,D,20190829,000000,27.046,27.049,27.041,27.049,1219,0
+USDU.US,D,20190830,000000,27.105,27.146,27.088,27.146,2418,0
+USDU.US,D,20190903,000000,27.145,27.387,27.145,27.168,6067,0
+USDU.US,D,20190904,000000,27.056,27.271,26.933,26.933,3524,0
+USDU.US,D,20190905,000000,26.799,26.991,26.799,26.904,5014,0
+USDU.US,D,20190906,000000,26.866,27.058,26.625,26.911,4198,0
+USDU.US,D,20190909,000000,26.914,27.033,26.914,27.033,2234,0
+USDU.US,D,20190910,000000,27.097,27.097,26.914,26.998,4113,0
+USDU.US,D,20190911,000000,27.067,27.067,26.914,27.036,1334,0
+USDU.US,D,20190912,000000,27.071,27.071,26.914,27.037,1690,0
+USDU.US,D,20190913,000000,26.885,26.981,26.75,26.929,1471,0
+USDU.US,D,20190916,000000,26.991,27.076,26.962,26.997,2601,0
+USDU.US,D,20190917,000000,26.972,27.011,26.964,26.964,954,0
+USDU.US,D,20190918,000000,26.943,27.116,26.789,27.01,1938,0
+USDU.US,D,20190919,000000,26.878,27.02,26.875,26.903,4426,0
+USDU.US,D,20190920,000000,26.963,27.152,26.885,26.927,3183,0
+USDU.US,D,20190923,000000,27.03,27.073,26.981,27.073,1354,0
+USDU.US,D,20190924,000000,26.991,27.021,26.944,26.979,753,0
+USDU.US,D,20190925,000000,27.164,27.164,27.059,27.059,2115,0
+USDU.US,D,20190926,000000,27.086,27.126,27.049,27.126,1186,0
+USDU.US,D,20190927,000000,27.126,27.164,26.981,27.078,8468,0
+USDU.US,D,20190930,000000,27.155,27.164,27.102,27.164,14059,0
+USDU.US,D,20191001,000000,27.261,27.299,27.166,27.186,1129,0
+USDU.US,D,20191002,000000,27.226,27.226,27.117,27.117,1579,0
+USDU.US,D,20191003,000000,27.059,27.063,27.059,27.063,1387,0
+USDU.US,D,20191004,000000,27.059,27.064,27.039,27.064,945,0
+USDU.US,D,20191007,000000,27.161,27.194,27.081,27.091,4620,0
+USDU.US,D,20191008,000000,27.126,27.145,27.126,27.145,253,0
+USDU.US,D,20191009,000000,27.119,27.135,27.119,27.135,479,0
+USDU.US,D,20191010,000000,27.088,27.088,26.963,26.963,9429,0
+USDU.US,D,20191011,000000,27.059,27.059,26.911,26.911,3371,0
+USDU.US,D,20191014,000000,26.972,27.118,26.896,26.943,1733,0
+USDU.US,D,20191015,000000,26.89,26.943,26.836,26.933,1526,0
+USDU.US,D,20191016,000000,26.926,26.953,26.878,26.881,1601,0
+USDU.US,D,20191017,000000,26.789,26.836,26.767,26.836,1671,0
+USDU.US,D,20191018,000000,26.736,26.779,26.678,26.678,2374,0
+USDU.US,D,20191021,000000,26.721,26.779,26.644,26.75,1870,0
+USDU.US,D,20191022,000000,26.711,26.818,26.711,26.779,998,0
+USDU.US,D,20191023,000000,26.755,26.799,26.74,26.74,2185,0
+USDU.US,D,20191024,000000,26.856,26.856,26.856,26.856,527,0
+USDU.US,D,20191025,000000,26.779,26.818,26.751,26.761,7253,0
+USDU.US,D,20191028,000000,26.74,26.828,26.732,26.828,2442,0
+USDU.US,D,20191029,000000,26.738,26.756,26.702,26.756,458,0
+USDU.US,D,20191030,000000,26.75,26.75,26.673,26.673,80746,0
+USDU.US,D,20191031,000000,26.692,26.702,26.683,26.692,3111,0
+USDU.US,D,20191101,000000,26.702,26.702,26.669,26.669,591,0
+USDU.US,D,20191104,000000,26.704,26.75,26.702,26.721,11215,0
+USDU.US,D,20191105,000000,26.789,26.823,26.726,26.726,2198,0
+USDU.US,D,20191106,000000,26.805,26.904,26.805,26.875,12131,0
+USDU.US,D,20191107,000000,26.813,26.846,26.813,26.846,811,0
+USDU.US,D,20191108,000000,26.866,26.914,26.866,26.901,1214,0
+USDU.US,D,20191111,000000,26.909,26.909,26.895,26.899,1095,0
+USDU.US,D,20191112,000000,26.972,26.972,26.866,26.924,13199,0
+USDU.US,D,20191113,000000,26.991,27.009,26.913,26.949,144946,0
+USDU.US,D,20191114,000000,26.875,26.897,26.875,26.897,653,0
+USDU.US,D,20191115,000000,26.86,26.86,26.836,26.838,786,0
+USDU.US,D,20191118,000000,26.836,26.924,26.836,26.884,4578,0
+USDU.US,D,20191119,000000,26.836,26.87,26.836,26.87,260,0
+USDU.US,D,20191120,000000,26.923,26.971,26.918,26.92,2809,0
+USDU.US,D,20191121,000000,26.912,26.912,26.912,26.912,35,0
+USDU.US,D,20191122,000000,26.991,27.068,26.991,27.068,1760,0
+USDU.US,D,20191125,000000,27.02,27.083,26.996,26.996,3298,0
+USDU.US,D,20191126,000000,27.03,27.078,26.906,26.987,1864,0
+USDU.US,D,20191127,000000,26.773,26.991,26.773,26.991,6624,0
+USDU.US,D,20191129,000000,27.01,27.068,26.994,26.994,2197,0
+USDU.US,D,20191202,000000,27.039,27.039,26.895,26.902,1828,0
+USDU.US,D,20191203,000000,26.914,26.914,26.875,26.914,10250,0
+USDU.US,D,20191204,000000,26.914,26.914,26.88,26.88,1642,0
+USDU.US,D,20191205,000000,26.789,26.789,26.766,26.773,645,0
+USDU.US,D,20191206,000000,26.885,26.914,26.76,26.853,8196,0
+USDU.US,D,20191209,000000,26.866,26.866,26.794,26.84,976,0
+USDU.US,D,20191210,000000,26.846,26.846,26.754,26.812,1430,0
+USDU.US,D,20191211,000000,26.828,26.828,26.731,26.74,3262,0
+USDU.US,D,20191212,000000,26.75,26.805,26.702,26.736,2501,0
+USDU.US,D,20191213,000000,26.629,26.721,26.629,26.721,1589,0
+USDU.US,D,20191216,000000,26.692,26.732,26.596,26.678,38365,0
+USDU.US,D,20191217,000000,26.673,26.71,26.673,26.71,171,0
+USDU.US,D,20191218,000000,26.76,26.843,26.711,26.826,5515,0
+USDU.US,D,20191219,000000,26.711,26.83,26.706,26.74,6882,0
+USDU.US,D,20191220,000000,26.751,26.786,26.683,26.786,3767,0
+USDU.US,D,20191223,000000,26.64,26.789,26.64,26.789,12012,0
+USDU.US,D,20191224,000000,26.838,26.913,26.67,26.809,28179,0
+USDU.US,D,20191226,000000,26.829,26.829,26.675,26.778,4209,0
+USDU.US,D,20191227,000000,26.759,26.759,26.6,26.727,5792,0
+USDU.US,D,20191230,000000,26.769,26.769,26.561,26.62,2469,0
+USDU.US,D,20191231,000000,26.482,26.564,26.406,26.483,13955,0
+USDU.US,D,20200102,000000,26.67,26.67,26.401,26.62,13440,0
+USDU.US,D,20200103,000000,26.726,26.726,26.468,26.645,1322,0
+USDU.US,D,20200106,000000,26.633,26.633,26.481,26.585,6200,0
+USDU.US,D,20200107,000000,26.689,26.689,26.57,26.67,3220,0
+USDU.US,D,20200108,000000,26.699,26.786,26.67,26.774,2417,0
+USDU.US,D,20200109,000000,26.804,26.804,26.804,26.804,271,0
+USDU.US,D,20200110,000000,26.689,26.878,26.689,26.789,3253,0
+USDU.US,D,20200113,000000,26.794,26.814,26.684,26.799,1514,0
+USDU.US,D,20200114,000000,26.773,26.782,26.719,26.754,4718,0
+USDU.US,D,20200115,000000,26.719,26.754,26.719,26.754,2103,0
+USDU.US,D,20200116,000000,26.779,26.799,26.779,26.789,2571,0
+USDU.US,D,20200117,000000,26.789,26.789,26.713,26.789,1802,0
+USDU.US,D,20200121,000000,26.769,26.789,26.699,26.789,20564,0
+USDU.US,D,20200122,000000,26.788,26.788,26.739,26.739,1058,0
+USDU.US,D,20200123,000000,26.819,26.868,26.719,26.754,1597,0
+USDU.US,D,20200124,000000,26.799,26.799,26.799,26.799,553,0
+USDU.US,D,20200127,000000,26.918,27.166,26.807,26.978,2522,0
+USDU.US,D,20200128,000000,26.804,26.918,26.804,26.891,1117,0
+USDU.US,D,20200129,000000,26.916,26.918,26.908,26.908,747,0
+USDU.US,D,20200130,000000,26.938,26.938,26.813,26.814,3665,0
+USDU.US,D,20200131,000000,26.908,26.918,26.764,26.849,5240,0
+USDU.US,D,20200203,000000,26.908,26.978,26.866,26.968,53972,0
+USDU.US,D,20200204,000000,26.908,26.997,26.84,26.997,62432,0
+USDU.US,D,20200205,000000,27.005,27.146,26.986,27.062,1727,0
+USDU.US,D,20200206,000000,27.028,27.028,26.987,27.017,406,0
+USDU.US,D,20200207,000000,26.938,27.117,26.878,27.117,35651,0
+USDU.US,D,20200210,000000,27.166,27.216,26.938,27.097,36547,0
+USDU.US,D,20200211,000000,27.196,27.216,26.975,27.082,5802,0
+USDU.US,D,20200212,000000,27.097,27.097,27.097,27.097,193,0
+USDU.US,D,20200213,000000,27.126,27.176,27.126,27.166,4575,0
+USDU.US,D,20200214,000000,27.166,27.225,27.166,27.225,3326,0
+USDU.US,D,20200218,000000,27.246,27.295,27.166,27.266,808109,0
+USDU.US,D,20200219,000000,27.257,27.375,27.257,27.365,2340,0
+USDU.US,D,20200220,000000,27.266,27.454,27.266,27.441,5092,0
+USDU.US,D,20200221,000000,27.415,27.454,27.294,27.3,4361,0
+USDU.US,D,20200224,000000,27.295,27.394,27.247,27.335,18163,0
+USDU.US,D,20200225,000000,27.205,27.295,27.176,27.266,8494,0
+USDU.US,D,20200226,000000,27.315,27.335,27.166,27.335,3148,0
+USDU.US,D,20200227,000000,27.325,27.468,27.246,27.31,51993,0
+USDU.US,D,20200228,000000,27.332,27.514,27.166,27.266,46088,0
+USDU.US,D,20200302,000000,27.266,27.302,26.968,27.234,104272,0
+USDU.US,D,20200303,000000,26.991,27.32,26.829,26.987,16043,0
+USDU.US,D,20200304,000000,27.047,27.186,26.963,27.136,5733,0
+USDU.US,D,20200305,000000,27.159,27.161,26.868,26.978,4666,0
+USDU.US,D,20200306,000000,26.888,27.623,26.819,27.087,3098,0
+USDU.US,D,20200309,000000,26.829,27.368,26.074,26.739,188358,0
+USDU.US,D,20200310,000000,26.968,27.084,26.923,27.06,1247,0
+USDU.US,D,20200311,000000,27.168,27.444,26.858,27.395,81276,0
+USDU.US,D,20200312,000000,27.444,28.259,27.166,27.405,26500,0
+USDU.US,D,20200313,000000,27.623,28.378,27.142,28.1,26189,0
+USDU.US,D,20200316,000000,27.951,28.309,26.272,26.272,53879,0
+USDU.US,D,20200317,000000,27.037,28.457,26.978,28.358,191402,0
+USDU.US,D,20200318,000000,28.577,32.272,27.852,29.103,139554,0
+USDU.US,D,20200319,000000,31.08,31.604,28.944,29.148,197130,0
+USDU.US,D,20200320,000000,28.914,30.37,28.13,29.123,129435,0
+USDU.US,D,20200323,000000,29.202,29.739,28.338,28.944,60858,0
+USDU.US,D,20200324,000000,28.775,29.052,28.626,28.954,37767,0
+USDU.US,D,20200325,000000,28.805,29.136,28.706,28.706,35448,0
+USDU.US,D,20200326,000000,28.318,28.606,27.852,28.11,158118,0
+USDU.US,D,20200327,000000,28.259,28.914,27.854,28.011,29337,0
+USDU.US,D,20200330,000000,28.08,28.358,28.011,28.12,29626,0
+USDU.US,D,20200331,000000,28.13,28.169,28.011,28.08,44998,0
+USDU.US,D,20200401,000000,28.169,28.388,28.14,28.27,98446,0
+USDU.US,D,20200402,000000,28.269,28.805,28.071,28.209,43534,0
+USDU.US,D,20200403,000000,28.547,28.606,28.457,28.467,20191,0
+USDU.US,D,20200406,000000,28.597,28.805,28.557,28.785,34182,0
+USDU.US,D,20200407,000000,28.249,28.552,28.12,28.279,5714288,0
+USDU.US,D,20200408,000000,28.269,28.686,28.269,28.368,76624,0
+USDU.US,D,20200409,000000,28.13,28.289,28.13,28.14,32766,0
+USDU.US,D,20200413,000000,28.02,28.249,27.814,28.02,43456,0
+USDU.US,D,20200414,000000,27.871,28.11,27.852,27.891,42930,0
+USDU.US,D,20200415,000000,27.911,28.296,27.911,28.229,28984,0
+USDU.US,D,20200416,000000,28.169,28.676,28.039,28.358,45580,0
+USDU.US,D,20200417,000000,28.259,28.259,28.06,28.189,115063,0
+USDU.US,D,20200420,000000,28.179,28.356,28.16,28.179,30719,0
+USDU.US,D,20200421,000000,28.448,28.557,28.318,28.358,83176,0
+USDU.US,D,20200422,000000,28.358,28.694,28.358,28.428,38664,0
+USDU.US,D,20200423,000000,28.368,28.666,28.358,28.418,51307,0
+USDU.US,D,20200424,000000,28.408,28.507,28.399,28.418,59062,0
+USDU.US,D,20200427,000000,28.408,28.507,28.318,28.328,44755,0
+USDU.US,D,20200428,000000,28.14,28.507,28.14,28.279,85375,0
+USDU.US,D,20200429,000000,28.15,28.338,27.961,27.981,156061,0
+USDU.US,D,20200430,000000,27.981,28.15,27.891,28.03,40185,0
+USDU.US,D,20200501,000000,28.011,28.159,28.011,28.07,26752,0
+USDU.US,D,20200504,000000,28.16,28.209,28.074,28.1,43541,0
+USDU.US,D,20200505,000000,28.07,28.209,27.992,28.14,17719,0
+USDU.US,D,20200506,000000,28.179,28.459,28.155,28.209,42936,0
+USDU.US,D,20200507,000000,28.314,28.321,28.04,28.12,21609,0
+USDU.US,D,20200508,000000,28.09,28.209,28.011,28.12,17191,0
+USDU.US,D,20200511,000000,28.179,28.309,28.13,28.179,20265,0
+USDU.US,D,20200512,000000,28.08,28.259,28.08,28.14,6049470,0
+USDU.US,D,20200513,000000,28.12,28.368,28.12,28.269,51074,0
+USDU.US,D,20200514,000000,28.309,28.517,28.209,28.254,33892,0
+USDU.US,D,20200515,000000,28.219,28.358,28.179,28.318,27682,0
+USDU.US,D,20200518,000000,28.318,28.318,28.011,28.02,42563,0
+USDU.US,D,20200519,000000,28.011,28.11,27.921,28.065,65602,0
+USDU.US,D,20200520,000000,27.991,28.02,27.911,27.971,83337,0
+USDU.US,D,20200521,000000,27.891,27.991,27.891,27.941,22665,0
+USDU.US,D,20200522,000000,28.05,28.15,27.971,28.005,31399,0
+USDU.US,D,20200526,000000,27.961,28.08,27.812,27.812,75198,0
+USDU.US,D,20200527,000000,27.812,27.941,27.812,27.842,16750,0
+USDU.US,D,20200528,000000,27.812,27.861,27.635,27.653,79502,0
+USDU.US,D,20200529,000000,27.633,27.785,27.613,27.613,28102,0
+USDU.US,D,20200601,000000,27.573,27.573,27.405,27.415,78768,0
+USDU.US,D,20200602,000000,27.365,27.504,27.335,27.355,17339,0
+USDU.US,D,20200603,000000,27.347,27.395,27.206,27.246,72026,0
+USDU.US,D,20200604,000000,27.315,27.32,27.13,27.216,104268,0
+USDU.US,D,20200605,000000,27.216,27.216,27.097,27.136,55750,0
+USDU.US,D,20200608,000000,27.107,27.126,27.012,27.037,20581,0
+USDU.US,D,20200609,000000,27.047,27.097,26.948,27.097,48092,0
+USDU.US,D,20200610,000000,27.037,27.067,26.893,26.978,14917,0
+USDU.US,D,20200611,000000,27.097,27.345,27.017,27.345,45746,0
+USDU.US,D,20200612,000000,27.295,27.42,27.216,27.354,26501,0
+USDU.US,D,20200615,000000,27.395,27.395,27.186,27.186,19543,0
+USDU.US,D,20200616,000000,27.186,27.307,27.186,27.275,8682,0
+USDU.US,D,20200617,000000,27.256,27.355,27.25,27.345,18703,0
+USDU.US,D,20200618,000000,27.385,27.438,27.34,27.438,23728,0
+USDU.US,D,20200619,000000,27.385,27.504,27.375,27.45,27016,0
+USDU.US,D,20200622,000000,27.315,27.335,27.256,27.279,22378,0
+USDU.US,D,20200623,000000,27.186,27.186,27.107,27.107,22337,0
+USDU.US,D,20200624,000000,27.255,27.415,27.196,27.405,10038,0
+USDU.US,D,20200625,000000,27.415,27.415,27.286,27.385,19748,0
+USDU.US,D,20200626,000000,27.415,27.415,27.315,27.325,3842,0
+USDU.US,D,20200629,000000,27.415,27.534,27.34,27.524,59083,0
+USDU.US,D,20200630,000000,27.514,27.534,27.375,27.405,20745,0
+USDU.US,D,20200701,000000,27.385,27.385,27.266,27.285,7828,0
+USDU.US,D,20200702,000000,27.285,27.315,27.216,27.266,222077,0
+USDU.US,D,20200706,000000,27.126,27.246,27.087,27.176,95158,0
+USDU.US,D,20200707,000000,27.292,27.315,27.196,27.315,7355,0
+USDU.US,D,20200708,000000,27.251,27.251,27.117,27.126,11238,0
+USDU.US,D,20200709,000000,27.158,27.216,27.156,27.166,8501,0
+USDU.US,D,20200710,000000,27.266,27.266,27.156,27.17,6063,0
+USDU.US,D,20200713,000000,27.156,27.246,27.156,27.176,13354,0
+USDU.US,D,20200714,000000,27.166,27.178,27.126,27.175,2903,0
+USDU.US,D,20200715,000000,27.017,27.106,26.928,26.958,16408,0
+USDU.US,D,20200716,000000,27.077,27.176,26.93,27.176,11259,0
+USDU.US,D,20200717,000000,26.948,27.107,26.928,27.107,16855,0
+USDU.US,D,20200720,000000,27.067,27.126,27.004,27.107,7337,0
+USDU.US,D,20200721,000000,27.047,27.047,26.819,26.838,12569,0
+USDU.US,D,20200722,000000,26.838,26.955,26.838,26.848,7859,0
+USDU.US,D,20200723,000000,26.908,26.908,26.69,26.809,8867,0
+USDU.US,D,20200724,000000,26.759,26.769,26.65,26.729,29545,0
+USDU.US,D,20200727,000000,26.54,26.62,26.452,26.491,27666,0
+USDU.US,D,20200728,000000,26.501,26.501,26.243,26.372,45323,0
+USDU.US,D,20200729,000000,26.421,26.431,26.322,26.382,10430,0
+USDU.US,D,20200730,000000,26.421,26.481,26.322,26.36,3189,0
+USDU.US,D,20200731,000000,26.382,26.52,26.332,26.52,10772,0
+USDU.US,D,20200803,000000,26.689,26.769,26.521,26.56,80050,0
+USDU.US,D,20200804,000000,26.6,26.699,26.431,26.56,121961,0
+USDU.US,D,20200805,000000,26.362,26.441,26.352,26.411,113751,0
+USDU.US,D,20200806,000000,26.372,26.511,26.322,26.322,525455,0
+USDU.US,D,20200807,000000,26.521,26.64,26.421,26.529,22637,0
+USDU.US,D,20200810,000000,26.54,26.59,26.481,26.56,8533,0
+USDU.US,D,20200811,000000,26.461,26.59,26.441,26.512,6718,0
+USDU.US,D,20200812,000000,26.471,26.58,26.426,26.486,6505,0
+USDU.US,D,20200813,000000,26.421,26.501,26.372,26.401,24109,0
+USDU.US,D,20200814,000000,26.411,26.491,26.332,26.362,44147,0
+USDU.US,D,20200817,000000,26.322,26.461,26.322,26.431,10174,0
+USDU.US,D,20200818,000000,26.183,26.312,26.173,26.173,9162,0
+USDU.US,D,20200819,000000,26.173,26.431,26.173,26.431,42474,0
+USDU.US,D,20200820,000000,26.431,26.491,26.322,26.372,94073,0
+USDU.US,D,20200821,000000,26.421,26.57,26.352,26.352,243679,0
+USDU.US,D,20200824,000000,26.282,26.521,26.282,26.506,5464,0
+USDU.US,D,20200825,000000,26.282,26.387,26.282,26.322,11089,0
+USDU.US,D,20200826,000000,26.347,26.392,26.282,26.282,12006,0
+USDU.US,D,20200827,000000,26.247,26.421,26.247,26.282,22467,0
+USDU.US,D,20200828,000000,26.123,26.183,26.039,26.084,56540,0
+USDU.US,D,20200831,000000,26.084,26.152,26.062,26.074,6571,0
+USDU.US,D,20200901,000000,25.974,26.173,25.915,26.123,9959,0
+USDU.US,D,20200902,000000,26.153,26.242,26.093,26.173,11146,0
+USDU.US,D,20200903,000000,26.173,26.282,26.093,26.213,23321,0
+USDU.US,D,20200904,000000,26.262,26.332,26.004,26.004,49621,0
+USDU.US,D,20200908,000000,26.302,26.342,26.163,26.332,62759,0
+USDU.US,D,20200909,000000,26.272,26.273,26.113,26.163,66402,0
+USDU.US,D,20200910,000000,26.089,26.262,26.074,26.193,7784,0
+USDU.US,D,20200911,000000,26.193,26.312,26.173,26.282,21845,0
+USDU.US,D,20200914,000000,26.113,26.213,26.113,26.123,22259,0
+USDU.US,D,20200915,000000,26.143,26.173,26.05,26.092,5492,0
+USDU.US,D,20200916,000000,26.048,26.193,26.034,26.183,10365,0
+USDU.US,D,20200917,000000,26.203,26.203,26.034,26.034,48184,0
+USDU.US,D,20200918,000000,26.024,26.201,26.024,26.183,32459,0
+USDU.US,D,20200921,000000,26.292,26.491,26.292,26.441,55241,0
+USDU.US,D,20200922,000000,26.352,26.54,26.342,26.352,21876,0
+USDU.US,D,20200923,000000,26.51,26.62,26.471,26.62,21245,0
+USDU.US,D,20200924,000000,26.66,26.789,26.531,26.57,226192,0
+USDU.US,D,20200925,000000,26.675,26.789,26.67,26.67,119432,0
+USDU.US,D,20200928,000000,26.67,26.718,26.521,26.59,29931,0
+USDU.US,D,20200929,000000,26.511,26.62,26.441,26.441,12496,0
+USDU.US,D,20200930,000000,26.531,26.54,26.461,26.461,173400,0
+USDU.US,D,20201001,000000,26.411,26.471,26.312,26.312,88003,0
+USDU.US,D,20201002,000000,26.411,26.471,26.322,26.332,129983,0
+USDU.US,D,20201005,000000,26.242,26.352,26.193,26.272,38702,0
+USDU.US,D,20201006,000000,26.242,26.451,26.242,26.451,6380,0
+USDU.US,D,20201007,000000,26.312,26.401,26.173,26.242,20843,0
+USDU.US,D,20201008,000000,26.282,26.332,26.282,26.307,2977,0
+USDU.US,D,20201009,000000,26.163,26.167,26.014,26.014,15958,0
+USDU.US,D,20201012,000000,26.093,26.093,25.994,26.064,48282,0
+USDU.US,D,20201013,000000,26.173,26.203,26.093,26.203,69092,0
+USDU.US,D,20201014,000000,26.183,26.223,26.133,26.143,12589,0
+USDU.US,D,20201015,000000,26.302,26.302,26.203,26.27,11655,0
+USDU.US,D,20201016,000000,26.223,26.282,26.133,26.272,14666,0
+USDU.US,D,20201019,000000,26.173,26.223,26.133,26.173,10687,0
+USDU.US,D,20201020,000000,26.203,26.203,26.123,26.158,5100,0
+USDU.US,D,20201021,000000,26.044,26.044,25.905,25.954,339849,0
+USDU.US,D,20201022,000000,26.024,26.084,25.964,25.984,10332,0
+USDU.US,D,20201023,000000,25.915,26.024,25.915,25.925,13800,0
+USDU.US,D,20201026,000000,26.024,26.059,25.964,25.974,8029,0
+USDU.US,D,20201027,000000,25.994,26.024,25.979,26.004,5235,0
+USDU.US,D,20201028,000000,26.074,26.228,26.074,26.103,10934,0
+USDU.US,D,20201029,000000,26.282,26.282,26.223,26.267,9035,0
+USDU.US,D,20201030,000000,26.272,26.401,26.257,26.282,70202,0
+USDU.US,D,20201102,000000,26.272,26.416,26.213,26.322,73092,0
+USDU.US,D,20201103,000000,26.123,26.302,26.103,26.292,851693,0
+USDU.US,D,20201104,000000,26.173,26.292,26.093,26.113,19272,0
+USDU.US,D,20201105,000000,25.925,25.994,25.726,25.726,228953,0
+USDU.US,D,20201106,000000,25.776,25.776,25.627,25.676,887133,0
+USDU.US,D,20201109,000000,25.666,25.865,25.666,25.845,11635,0
+USDU.US,D,20201110,000000,25.845,25.875,25.776,25.875,6518,0
+USDU.US,D,20201111,000000,25.825,25.905,25.825,25.895,12050,0
+USDU.US,D,20201112,000000,25.935,25.954,25.815,25.935,112226,0
+USDU.US,D,20201113,000000,25.885,25.925,25.726,25.796,45124,0
+USDU.US,D,20201116,000000,25.805,25.829,25.776,25.776,11010,0
+USDU.US,D,20201117,000000,25.746,25.764,25.689,25.746,23657,0
+USDU.US,D,20201118,000000,25.729,25.746,25.726,25.746,48783,0
+USDU.US,D,20201119,000000,25.825,25.825,25.726,25.736,8912,0
+USDU.US,D,20201120,000000,25.726,25.785,25.656,25.656,18928,0
+USDU.US,D,20201123,000000,25.627,25.825,25.627,25.768,19897,0
+USDU.US,D,20201124,000000,25.746,25.791,25.637,25.706,28849,0
+USDU.US,D,20201125,000000,25.637,25.671,25.627,25.627,3323,0
+USDU.US,D,20201127,000000,25.537,25.706,25.537,25.701,45095,0
+USDU.US,D,20201130,000000,25.547,25.676,25.488,25.655,44451,0
+USDU.US,D,20201201,000000,25.547,25.572,25.438,25.488,22187,0
+USDU.US,D,20201202,000000,25.502,25.502,25.428,25.438,8172,0
+USDU.US,D,20201203,000000,25.329,25.388,25.276,25.311,287824,0
+USDU.US,D,20201204,000000,25.249,25.325,25.249,25.325,4760,0
+USDU.US,D,20201207,000000,25.329,25.353,25.279,25.343,6233,0
+USDU.US,D,20201208,000000,25.329,25.418,25.255,25.292,13872,0
+USDU.US,D,20201209,000000,25.274,25.428,25.274,25.378,5650,0
+USDU.US,D,20201210,000000,25.319,25.328,25.259,25.328,66761,0
+USDU.US,D,20201211,000000,25.403,25.438,25.309,25.332,9291,0
+USDU.US,D,20201214,000000,25.279,25.388,25.16,25.259,13678,0
+USDU.US,D,20201215,000000,25.289,25.349,25.16,25.18,10121,0
+USDU.US,D,20201216,000000,25.177,25.269,25.14,25.17,24096,0
+USDU.US,D,20201217,000000,25.08,25.11,25.011,25.092,43239,0
+USDU.US,D,20201218,000000,25.16,25.209,25.06,25.131,22545,0
+USDU.US,D,20201221,000000,25.3,25.71,25.11,25.16,38218,0
+USDU.US,D,20201222,000000,25.24,25.31,25.18,25.31,20240,0
+USDU.US,D,20201223,000000,25.1298,25.26,25.125,25.24,8256,0
+USDU.US,D,20201224,000000,25.22,25.22,25.09,25.22,4448,0
+USDU.US,D,20201228,000000,25.18,25.21,25.06,25.11,36878,0
+USDU.US,D,20201229,000000,25.15,25.25,25.04,25.2,68507,0
+USDU.US,D,20201230,000000,25.1183,25.1183,25.01,25.02,15984,0
+USDU.US,D,20201231,000000,25.025,25.05,25.0074,25.04,6140,0
+USDU.US,D,20210104,000000,24.99,25.16,24.92,25.052,28554,0
+USDU.US,D,20210105,000000,25.0096,25.06,24.88,24.93,36662,0
+USDU.US,D,20210106,000000,24.99,24.99,24.9,24.91,7315,0
+USDU.US,D,20210107,000000,25.03,25.09,25.03,25.0826,8652,0
+USDU.US,D,20210108,000000,25.0699,25.2,25.022,25.1373,30230,0
+USDU.US,D,20210111,000000,25.25,25.3,25.18,25.24,43518,0
+USDU.US,D,20210112,000000,25.24,25.27,25.06,25.09,926128,0
+USDU.US,D,20210113,000000,25.16,25.29,25.11,25.2,51226,0
+USDU.US,D,20210114,000000,25.22,25.2956,25.05,25.2,26722,0
+USDU.US,D,20210115,000000,25.2,25.3,25.2,25.25,16431,0
+USDU.US,D,20210119,000000,25.21,25.3,25.14,25.2374,77535,0
+USDU.US,D,20210120,000000,25.18,25.28,25.1,25.21,95146,0
+USDU.US,D,20210121,000000,25.06,25.1975,25.041,25.0588,12276,0
+USDU.US,D,20210122,000000,25.1962,25.1962,25.12,25.12,16560,0
+USDU.US,D,20210125,000000,25.15,25.19,25.12,25.17,14659,0
+USDU.US,D,20210126,000000,25.135,25.19,25.1,25.15,8526,0
+USDU.US,D,20210127,000000,25.19,25.3,25.185,25.3,77509,0
+USDU.US,D,20210128,000000,25.27,25.329,25.208,25.28,10477,0
+USDU.US,D,20210129,000000,25.2766,25.38,25.23,25.3736,110719,0
+USDU.US,D,20210201,000000,25.3,25.445,25.3,25.39,33433,0
+USDU.US,D,20210202,000000,25.35,25.5027,25.35,25.4,41728,0
+USDU.US,D,20210203,000000,25.39,25.4436,25.35,25.41,12492,0
+USDU.US,D,20210204,000000,25.45,25.6256,25.44,25.6,62336,0
+USDU.US,D,20210205,000000,25.42,25.6001,25.4,25.43,9046,0
+USDU.US,D,20210208,000000,25.46,25.46,25.29,25.34,33892,0
+USDU.US,D,20210209,000000,25.24,25.38,25.09,25.13,954402,0
+USDU.US,D,20210210,000000,25.11,25.17,25,25.15,10800,0
+USDU.US,D,20210211,000000,25.11,25.16,25.01,25.0361,68224,0
+USDU.US,D,20210212,000000,25.2,25.24,25.04,25.0957,16333,0
+USDU.US,D,20210216,000000,25.19,25.19,25.13,25.1747,6545,0
+USDU.US,D,20210217,000000,25.27,25.35,25.2,25.31,6768,0
+USDU.US,D,20210218,000000,25.195,25.31,25.164,25.255,16042,0
+USDU.US,D,20210219,000000,25.14,25.257,25.14,25.2152,13554,0
+USDU.US,D,20210222,000000,25.21,25.26,25.1559,25.19,33572,0
+USDU.US,D,20210223,000000,25.135,25.1999,25.115,25.15,13208,0
+USDU.US,D,20210224,000000,25.15,25.25,25.06,25.1,69968,0
+USDU.US,D,20210225,000000,25,25.32,25,25.28,9041,0
+USDU.US,D,20210226,000000,25.28,25.49,25.28,25.38,51841,0
+USDU.US,D,20210301,000000,25.39,25.45,25.3101,25.36,13109,0
+USDU.US,D,20210302,000000,25.35,25.46,25.205,25.2803,53705,0
+USDU.US,D,20210303,000000,25.24,25.4284,25.24,25.42,10236,0
+USDU.US,D,20210304,000000,25.45,25.61,25.405,25.57,9351,0
+USDU.US,D,20210305,000000,25.58,25.7,25.3715,25.68,15593,0
+USDU.US,D,20210308,000000,25.75,25.798,25.73,25.7749,12508,0
+USDU.US,D,20210309,000000,25.67,25.74,25.5801,25.609,6272,0
+USDU.US,D,20210310,000000,25.57,25.64,25.5,25.51,18188,0
+USDU.US,D,20210311,000000,25.57,25.57,25.42,25.47,18528,0
+USDU.US,D,20210312,000000,25.57,25.59,25.5,25.51,3826,0
+USDU.US,D,20210315,000000,25.533,25.615,25.52,25.53,6801,0
+USDU.US,D,20210316,000000,25.525,25.6,25.48,25.5647,7909,0
+USDU.US,D,20210317,000000,25.5,25.63,25.5,25.5,18853,0
+USDU.US,D,20210318,000000,25.51,25.6,25.5,25.568,5758,0
+USDU.US,D,20210319,000000,25.54,25.6487,25.52,25.5754,13889,0
+USDU.US,D,20210322,000000,25.54,25.58,25.5,25.5464,31470,0
+USDU.US,D,20210323,000000,25.59,25.75,25.59,25.73,13995,0
+USDU.US,D,20210324,000000,25.69,25.78,25.69,25.7625,5506,0
+USDU.US,D,20210325,000000,25.72,25.8784,25.72,25.83,12558,0
+USDU.US,D,20210326,000000,25.76,25.8,25.68,25.72,10872,0
+USDU.US,D,20210329,000000,25.73,25.849,25.73,25.7973,10254,0
+USDU.US,D,20210330,000000,25.8,25.88,25.75,25.78,30755,0
+USDU.US,D,20210331,000000,25.8,25.8199,25.69,25.74,45182,0
+USDU.US,D,20210401,000000,25.51,25.78,25.51,25.73,12345,0
+USDU.US,D,20210405,000000,25.69,25.725,25.6033,25.66,18360,0
+USDU.US,D,20210406,000000,25.6,25.6,25.455,25.5658,20173,0
+USDU.US,D,20210407,000000,25.59,25.69,25.51,25.6397,8534,0
+USDU.US,D,20210408,000000,25.554,25.554,25.47,25.5231,21703,0
+USDU.US,D,20210409,000000,25.61,25.61,25.51,25.5781,4813,0
+USDU.US,D,20210412,000000,25.51,25.58,25.48,25.58,6211,0
+USDU.US,D,20210413,000000,25.501,25.5999,25.5,25.5,62630,0
+USDU.US,D,20210414,000000,25.46,25.56,25.44,25.44,11523,0
+USDU.US,D,20210415,000000,25.41,25.58,25.36,25.5,32108,0
+USDU.US,D,20210416,000000,25.4,25.5009,25.34,25.34,14780,0
+USDU.US,D,20210419,000000,25.28,25.4,25.23,25.35,361938,0
+USDU.US,D,20210420,000000,25.35,25.3816,25.3,25.3285,13655,0
+USDU.US,D,20210421,000000,25.36,25.4,25.35,25.35,7454,0
+USDU.US,D,20210422,000000,25.34,25.35,25.27,25.2954,19263,0
+USDU.US,D,20210423,000000,25.268,25.31,25.12,25.13,10163,0
+USDU.US,D,20210426,000000,25.1,25.18,25.1,25.18,13636,0
+USDU.US,D,20210427,000000,25.24,25.24,25.1311,25.2019,10699,0
+USDU.US,D,20210428,000000,25.24,25.3763,25.09,25.1858,11704,0
+USDU.US,D,20210429,000000,25.16,25.1656,25.1109,25.1109,9438,0
+USDU.US,D,20210430,000000,25.08,25.4,25.08,25.3621,40165,0
+USDU.US,D,20210503,000000,25.27,25.3,25.181,25.3,52684,0
+USDU.US,D,20210504,000000,25.34,25.3992,25.2909,25.365,6655,0
+USDU.US,D,20210505,000000,25.33,25.33,25.27,25.2742,1435,0
+USDU.US,D,20210506,000000,25.25,25.28,25.135,25.1941,6569,0
+USDU.US,D,20210507,000000,25.13,25.159,25.05,25.05,13539,0
+USDU.US,D,20210510,000000,25.05,25.11,25,25.0315,37451,0
+USDU.US,D,20210511,000000,25,25.04,24.92,24.9866,14519,0
+USDU.US,D,20210512,000000,25.02,25.23,25.02,25.19,9283,0
+USDU.US,D,20210513,000000,25.21,25.29,25.01,25.117,6342,0
+USDU.US,D,20210514,000000,25.05,25.1,25.03,25.0516,4169,0
+USDU.US,D,20210517,000000,25.02,25.09,24.9601,25.0679,566640,0
+USDU.US,D,20210518,000000,24.92,25.01,24.89,24.96,16048,0
+USDU.US,D,20210519,000000,24.97,25.11,24.93,25.0598,1018636,0
+USDU.US,D,20210520,000000,24.94,25.0299,24.94,24.99,14368,0
+USDU.US,D,20210521,000000,25.01,25.07,24.93,25.015,78078,0
+USDU.US,D,20210524,000000,24.94,24.9999,24.88,24.99,581444,0
+USDU.US,D,20210525,000000,24.952,24.99,24.884,24.9474,49461,0
+USDU.US,D,20210526,000000,24.98,25.05,24.91,24.98,26099,0
+USDU.US,D,20210527,000000,25,25.05,24.95,24.95,100233,0
+USDU.US,D,20210528,000000,25.08,25.08,24.95,24.98,15720,0
+USDU.US,D,20210601,000000,24.9,24.9988,24.9,24.93,643871,0
+USDU.US,D,20210602,000000,24.96,25.03,24.96,24.96,13096,0
+USDU.US,D,20210603,000000,25.03,25.19,25.03,25.13,44345,0
+USDU.US,D,20210604,000000,25.08,25.08,25,25.04,19982,0
+USDU.US,D,20210607,000000,24.96,25.01,24.9,24.954,678638,0
+USDU.US,D,20210608,000000,24.98,24.98,24.92,24.93,9452,0
+USDU.US,D,20210609,000000,24.93,24.99,24.9,24.97,9833,0
+USDU.US,D,20210610,000000,25,25.0688,24.92,24.9793,9609,0
+USDU.US,D,20210611,000000,25.06,25.15,25.03,25.1,20425,0
+USDU.US,D,20210614,000000,25.011,25.14,25.011,25.11,38408,0
+USDU.US,D,20210615,000000,25.06,25.16,25.06,25.1342,26945,0
+USDU.US,D,20210616,000000,25.13,25.35,25.1201,25.35,8443,0
+USDU.US,D,20210617,000000,25.42,25.51,25.4,25.43,167080,0
+USDU.US,D,20210618,000000,25.5,25.6493,25.5,25.63,15529,0
+USDU.US,D,20210621,000000,25.53,25.59,25.43,25.5,79691,0
+USDU.US,D,20210622,000000,25.53,25.563,25.39,25.39,95753,0
+USDU.US,D,20210623,000000,25.35,25.48,25.35,25.46,130508,0
+USDU.US,D,20210624,000000,25.41,25.46,25.3,25.3442,7607,0
+USDU.US,D,20210625,000000,25.31,25.3799,25.25,25.3663,14626,0
+USDU.US,D,20210628,000000,25.37,25.4117,25.3,25.34,93941,0
+USDU.US,D,20210629,000000,25.47,25.47,25.341,25.45,35609,0
+USDU.US,D,20210630,000000,25.48,25.5499,25.37,25.4242,74699,0
+USDU.US,D,20210701,000000,25.534,25.6,25.49,25.52,57492,0
+USDU.US,D,20210702,000000,25.49,25.5,25.37,25.45,29027,0
+USDU.US,D,20210706,000000,25.48,25.6199,25.45,25.5,67494,0
+USDU.US,D,20210707,000000,25.52,25.62,25.48,25.56,20682,0
+USDU.US,D,20210708,000000,25.52,25.59,25.41,25.48,28096,0
+USDU.US,D,20210709,000000,25.48,25.54,25.38,25.5,5431,0
+USDU.US,D,20210712,000000,25.46,25.5485,25.39,25.43,24593,0
+USDU.US,D,20210713,000000,25.54,25.66,25.48,25.63,113705,0
+USDU.US,D,20210714,000000,25.52,25.56,25.47,25.52,31771,0
+USDU.US,D,20210715,000000,25.57,25.6399,25.5,25.6054,15773,0
+USDU.US,D,20210716,000000,25.61,25.64,25.53,25.5866,22807,0
+USDU.US,D,20210719,000000,25.63,25.7199,25.62,25.69,75253,0
+USDU.US,D,20210720,000000,25.79,25.79,25.66,25.7328,92660,0
+USDU.US,D,20210721,000000,25.73,25.77,25.62,25.6206,255097,0
+USDU.US,D,20210722,000000,25.55,25.71,25.5204,25.64,40542,0
+USDU.US,D,20210723,000000,25.7,25.71,25.65,25.67,11028,0
+USDU.US,D,20210726,000000,25.64,25.64,25.53,25.62,40362,0
+USDU.US,D,20210727,000000,25.585,25.599,25.53,25.54,32632,0
+USDU.US,D,20210728,000000,25.55,25.7,25.49,25.51,15584,0
+USDU.US,D,20210729,000000,25.43,25.44,25.37,25.43,13601,0
+USDU.US,D,20210730,000000,25.43,25.48,25.34,25.4781,10127,0
+USDU.US,D,20210802,000000,25.4,25.48,25.35,25.4587,24009,0
+USDU.US,D,20210803,000000,25.4,25.47,25.37,25.43,27480,0
+USDU.US,D,20210804,000000,25.37,25.5199,25.37,25.4574,70543,0
+USDU.US,D,20210805,000000,25.48,25.49,25.43,25.49,4232,0
+USDU.US,D,20210806,000000,25.5505,25.64,25.5505,25.6102,47219,0
+USDU.US,D,20210809,000000,25.55,25.6786,25.55,25.67,49216,0
+USDU.US,D,20210810,000000,25.71,25.71,25.63,25.63,28300,0
+USDU.US,D,20210811,000000,25.615,25.6599,25.53,25.6092,7268,0
+USDU.US,D,20210812,000000,25.69,25.69,25.58,25.6116,7603,0
+USDU.US,D,20210813,000000,25.54,25.54,25.48,25.5099,5773,0
+USDU.US,D,20210816,000000,25.5495,25.59,25.51,25.51,12213,0
+USDU.US,D,20210817,000000,25.5601,25.71,25.5601,25.69,41125,0
+USDU.US,D,20210818,000000,25.7,25.73,25.61,25.65,61499,0
+USDU.US,D,20210819,000000,25.79,25.83,25.65,25.83,48837,0
+USDU.US,D,20210820,000000,25.81,25.9,25.78,25.8351,28979,0
+USDU.US,D,20210823,000000,25.8,25.8,25.59,25.72,45758,0
+USDU.US,D,20210824,000000,25.73,25.73,25.57,25.68,14513,0
+USDU.US,D,20210825,000000,25.67,25.6799,25.5701,25.6519,11806,0
+USDU.US,D,20210826,000000,25.65,25.7599,25.6001,25.68,13468,0
+USDU.US,D,20210827,000000,25.8,25.8,25.5001,25.54,43808,0
+USDU.US,D,20210830,000000,25.57,25.64,25.53,25.6,26024,0
+USDU.US,D,20210831,000000,25.57,25.61,25.46,25.6,22463,0
+USDU.US,D,20210901,000000,25.4001,25.57,25.4001,25.55,29840,0
+USDU.US,D,20210902,000000,25.5,25.52,25.3835,25.41,10240,0
+USDU.US,D,20210903,000000,25.4,25.4499,25.31,25.37,30809,0
+USDU.US,D,20210907,000000,25.48,25.57,25.44,25.57,21078,0
+USDU.US,D,20210908,000000,25.54,25.63,25.515,25.59,30184,0
+USDU.US,D,20210909,000000,25.53,25.56,25.4401,25.55,10381,0
+USDU.US,D,20210910,000000,25.519,25.57,25.42,25.57,8772,0
+USDU.US,D,20210913,000000,25.525,25.585,25.47,25.55,7868,0
+USDU.US,D,20210914,000000,25.57,25.59,25.45,25.58,153696,0
+USDU.US,D,20210915,000000,25.52,25.56,25.488,25.51,18298,0
+USDU.US,D,20210916,000000,25.615,25.6496,25.6001,25.6296,15199,0
+USDU.US,D,20210917,000000,25.66,25.73,25.621,25.72,11311,0
+USDU.US,D,20210920,000000,25.75,25.81,25.67,25.69,25771,0
+USDU.US,D,20210921,000000,25.72,25.77,25.63,25.75,50774,0
+USDU.US,D,20210922,000000,25.72,25.79,25.5601,25.78,39649,0
+USDU.US,D,20210923,000000,25.69,25.71,25.58,25.7,29547,0
+USDU.US,D,20210924,000000,25.7279,25.79,25.66,25.71,45888,0
+USDU.US,D,20210927,000000,25.74,25.83,25.66,25.66,40267,0
+USDU.US,D,20210928,000000,25.76,25.92,25.76,25.81,59829,0
+USDU.US,D,20210929,000000,25.86,26.07,25.85,25.99,216434,0
+USDU.US,D,20210930,000000,26.01,26.03,25.93,25.96,11123,0
+USDU.US,D,20211001,000000,25.87,25.899,25.82,25.88,24022,0
+USDU.US,D,20211004,000000,25.82,25.93,25.77,25.77,136706,0
+USDU.US,D,20211005,000000,25.925,25.97,25.831,25.86,29377,0
+USDU.US,D,20211006,000000,25.978,26.01,25.945,25.95,201761,0
+USDU.US,D,20211007,000000,25.97,25.9999,25.85,25.9081,19469,0
+USDU.US,D,20211008,000000,25.89,25.95,25.84,25.93,11472,0
+USDU.US,D,20211011,000000,25.96,26.04,25.92,25.98,24638,0
+USDU.US,D,20211012,000000,26.06,26.07,25.97,25.98,30923,0
+USDU.US,D,20211013,000000,25.99,25.99,25.8845,25.96,10705,0
+USDU.US,D,20211014,000000,25.88,25.94,25.83,25.8824,11627,0
+USDU.US,D,20211015,000000,25.89,25.89,25.8,25.84,17801,0
+USDU.US,D,20211018,000000,25.82,25.88,25.76,25.86,28583,0
+USDU.US,D,20211019,000000,25.78,25.8,25.7,25.8,18279,0
+USDU.US,D,20211020,000000,25.6201,25.77,25.6201,25.7197,12319,0
+USDU.US,D,20211021,000000,25.74,25.79,25.69,25.74,14267,0
+USDU.US,D,20211022,000000,25.73,25.8,25.63,25.76,15754,0
+USDU.US,D,20211025,000000,25.72,25.8,25.71,25.72,8481,0
+USDU.US,D,20211026,000000,25.725,25.81,25.711,25.74,34258,0
+USDU.US,D,20211027,000000,25.72,25.7899,25.67,25.74,10380,0
+USDU.US,D,20211028,000000,25.72,25.73,25.64,25.64,11596,0
+USDU.US,D,20211029,000000,25.7204,25.94,25.7204,25.87,30268,0
+USDU.US,D,20211101,000000,25.88,25.939,25.81,25.8615,106393,0
+USDU.US,D,20211102,000000,25.84,25.93,25.75,25.86,63152,0
+USDU.US,D,20211103,000000,25.89,25.9581,25.79,25.79,24308,0
+USDU.US,D,20211104,000000,25.84,25.946,25.84,25.92,17610,0
+USDU.US,D,20211105,000000,25.96,25.97,25.83,25.88,9617,0
+USDU.US,D,20211108,000000,25.86,25.9,25.75,25.85,18636,0
+USDU.US,D,20211109,000000,25.7,25.88,25.6701,25.82,21997,0
+USDU.US,D,20211110,000000,25.79,26,25.79,25.99,213016,0
+USDU.US,D,20211111,000000,25.99,26.09,25.99,26.09,47449,0
+USDU.US,D,20211112,000000,26.0699,26.0699,25.99,25.99,21982,0
+USDU.US,D,20211115,000000,26,26.11,26,26.11,5933,0
+USDU.US,D,20211116,000000,26.12,26.24,26.12,26.23,43173,0
+USDU.US,D,20211117,000000,26.18,26.26,26.08,26.08,189887,0
+USDU.US,D,20211118,000000,26.17,26.22,26.12,26.15,18482,0
+USDU.US,D,20211119,000000,26.16,26.24,26.16,26.23,851577,0
+USDU.US,D,20211122,000000,26.28,26.36,26.28,26.33,867293,0
+USDU.US,D,20211123,000000,26.39,26.41,26.33,26.38,221957,0
+USDU.US,D,20211124,000000,26.465,26.49,26.43,26.43,13476,0
+USDU.US,D,20211126,000000,26.38,26.42,26.3708,26.3966,7173,0
+USDU.US,D,20211129,000000,26.42,26.45,26.41,26.43,152514,0
+USDU.US,D,20211130,000000,26.26,26.42,26.19,26.32,49181,0
+USDU.US,D,20211201,000000,26.2006,26.36,26.1708,26.35,224252,0
+USDU.US,D,20211202,000000,26.33,26.46,26.13,26.3,20919,0
+USDU.US,D,20211203,000000,26.32,26.46,26.28,26.38,46985,0
+USDU.US,D,20211206,000000,26.42,26.46,26.36,26.39,19481,0
+USDU.US,D,20211207,000000,26.38,26.43,26.27,26.42,15011,0
+USDU.US,D,20211208,000000,26.2312,26.34,26.2312,26.29,316528,0
+USDU.US,D,20211209,000000,26.27,26.38,26.27,26.33,43781,0
+USDU.US,D,20211210,000000,26.35,26.35,26.21,26.29,13402,0
+USDU.US,D,20211213,000000,26.27,26.39,26.27,26.3835,31128,0
+USDU.US,D,20211214,000000,26.355,26.48,26.355,26.46,31513,0
+USDU.US,D,20211215,000000,26.49,26.5,26.33,26.34,18713,0
+USDU.US,D,20211216,000000,26.28,26.36,26.23,26.28,21328,0
+USDU.US,D,20211217,000000,26.26,26.3801,26.25,26.36,16095,0
+USDU.US,D,20211220,000000,26.33,26.4,26.248,26.39,15893,0
+USDU.US,D,20211221,000000,26.39,26.399,26.33,26.33,16451,0
+USDU.US,D,20211222,000000,26.2,26.37,26.2,26.28,26785,0
+USDU.US,D,20211223,000000,26.28,26.28,26.16,26.2,174523,0
+USDU.US,D,20211227,000000,26.25,26.28,26.16,26.22,18550,0
+USDU.US,D,20211228,000000,26.18,26.31,26.15,26.2,38173,0
+USDU.US,D,20211229,000000,26.18,26.25,26.14,26.14,20122,0
+USDU.US,D,20211230,000000,26.1593,26.2499,26.14,26.14,10766,0
+USDU.US,D,20211231,000000,26.12,26.17,26.04,26.06,8690,0
+USDU.US,D,20220103,000000,26.15,26.28,26.15,26.21,123827,0
+USDU.US,D,20220104,000000,26.28,26.29,26.16,26.19,77222,0
+USDU.US,D,20220105,000000,26.15,26.29,26.1,26.19,17780,0
+USDU.US,D,20220106,000000,26.2,26.25,26.18,26.2,21768,0
+USDU.US,D,20220107,000000,26.15,26.15,26.0501,26.08,8552,0
+USDU.US,D,20220110,000000,26.2,26.2,26.1,26.17,14672,0
+USDU.US,D,20220111,000000,26.15,26.15,26.01,26.01,46218,0
+USDU.US,D,20220112,000000,25.96,25.96,25.85,25.85,111977,0
+USDU.US,D,20220113,000000,25.81,25.93,25.8011,25.92,27942,0
+USDU.US,D,20220114,000000,25.92,25.95,25.871,25.94,23657,0
+USDU.US,D,20220118,000000,25.98,26.1,25.961,26.06,20031,0
+USDU.US,D,20220119,000000,25.945,26.04,25.94,26.01,87012,0
+USDU.US,D,20220120,000000,25.95,26.08,25.95,26.07,21855,0
+USDU.US,D,20220121,000000,25.99,26.1999,25.99,26.04,144331,0
+USDU.US,D,20220124,000000,26.09,26.2,26.04,26.12,121330,0
+USDU.US,D,20220125,000000,26.0801,26.24,26.0801,26.17,29642,0
+USDU.US,D,20220126,000000,26.19,26.5,26.131,26.5,369848,0
+USDU.US,D,20220127,000000,26.38,26.48,26.38,26.48,41724,0
+USDU.US,D,20220128,000000,26.49,26.5,26.405,26.43,19566,0
+USDU.US,D,20220131,000000,26.37,26.39,26.26,26.27,109871,0
+USDU.US,D,20220201,000000,26.19,26.34,26.19,26.19,180646,0
+USDU.US,D,20220202,000000,26.14,26.23,26.0601,26.12,1166136,0
+USDU.US,D,20220203,000000,26.1,26.11,26.02,26.09,90373,0
+USDU.US,D,20220204,000000,26.14,26.16,26.0753,26.0753,230443,0
+USDU.US,D,20220207,000000,26.13,26.13,26.04,26.0481,10764,0
+USDU.US,D,20220208,000000,26.03,26.12,26.02,26.02,142902,0
+USDU.US,D,20220209,000000,26.06,26.06,26,26.02,235375,0
+USDU.US,D,20220210,000000,26.14,26.14,25.99,26.1,69945,0
+USDU.US,D,20220211,000000,26.1251,26.17,26.06,26.17,17572,0
+USDU.US,D,20220214,000000,26.2,26.2271,26.11,26.22,10474,0
+USDU.US,D,20220215,000000,26.16,26.17,26.1,26.1,2104,0
+USDU.US,D,20220216,000000,26.07,26.099,25.98,26.03,79322,0
+USDU.US,D,20220217,000000,26.04,26.06,26.01,26.03,17903,0
+USDU.US,D,20220218,000000,26.03,26.13,26.03,26.09,16866,0
+USDU.US,D,20220222,000000,26.15,26.15,26.05,26.0953,24642,0
+USDU.US,D,20220223,000000,26.06,26.159,26.03,26.08,24877,0
+USDU.US,D,20220224,000000,26.2801,26.46,26.09,26.34,68451,0
+USDU.US,D,20220225,000000,26.26,26.26,26.1798,26.195,11988,0
+USDU.US,D,20220228,000000,26.15,26.26,26.15,26.19,8162,0
+USDU.US,D,20220301,000000,26.26,26.4189,26.24,26.3,170725,0
+USDU.US,D,20220302,000000,26.34,26.44,26.281,26.2979,47040,0
+USDU.US,D,20220303,000000,26.3,26.44,26.29,26.38,12679,0
+USDU.US,D,20220304,000000,26.54,26.61,26.49,26.49,21533,0
+USDU.US,D,20220307,000000,26.49,26.79,26.49,26.78,93371,0
+USDU.US,D,20220308,000000,26.74,26.79,26.6301,26.7426,37007,0
+USDU.US,D,20220309,000000,26.52,26.63,26.4501,26.52,25058,0
+USDU.US,D,20220310,000000,26.59,26.6899,26.51,26.645,32162,0
+USDU.US,D,20220311,000000,26.66,26.855,26.57,26.77,105372,0
+USDU.US,D,20220314,000000,26.75,26.85,26.68,26.77,1013273,0
+USDU.US,D,20220315,000000,26.745,26.82,26.69,26.77,118299,0
+USDU.US,D,20220316,000000,26.7394,26.769,26.5,26.5,95123,0
+USDU.US,D,20220317,000000,26.54,26.56,26.41,26.5309,44615,0
+USDU.US,D,20220318,000000,26.68,26.68,26.5,26.52,35443,0
+USDU.US,D,20220321,000000,26.56,26.63,26.5,26.53,11460,0
+USDU.US,D,20220322,000000,26.43,26.68,26.43,26.68,1221555,0
+USDU.US,D,20220323,000000,26.49,26.6499,26.49,26.62,69434,0
+USDU.US,D,20220324,000000,26.625,26.68,26.553,26.64,308631,0
+USDU.US,D,20220325,000000,26.53,26.6,26.51,26.55,23015,0
+USDU.US,D,20220328,000000,26.64,26.7088,26.6101,26.69,24893,0
+USDU.US,D,20220329,000000,26.52,26.59,26.43,26.48,18291,0
+USDU.US,D,20220330,000000,26.39,26.48,26.35,26.46,37901,0
+USDU.US,D,20220331,000000,26.49,26.57,26.4,26.47,27287,0
+USDU.US,D,20220401,000000,26.53,26.589,26.48,26.49,70946,0
+USDU.US,D,20220404,000000,26.46,26.8963,26.46,26.6,136565,0
+USDU.US,D,20220405,000000,26.54,26.75,26.45,26.65,9843493,0
+USDU.US,D,20220406,000000,26.65,26.8,26.65,26.73,126006,0
+USDU.US,D,20220407,000000,26.7101,26.84,26.67,26.76,56223,0
+USDU.US,D,20220408,000000,26.82,26.88,26.73,26.81,46151,0
+USDU.US,D,20220411,000000,26.89,26.92,26.8,26.83,234048,0
+USDU.US,D,20220412,000000,26.81,26.92,26.8,26.85,25552,0
+USDU.US,D,20220413,000000,26.856,26.8933,26.75,26.81,44146,0
+USDU.US,D,20220414,000000,26.93,27,26.86,26.89,48693,0
+USDU.US,D,20220418,000000,27,27.05,26.9184,27.03,101447,0
+USDU.US,D,20220419,000000,27.03,27.07,26.99,27.07,42816,0
+USDU.US,D,20220420,000000,26.97,26.9952,26.87,26.89,168417,0
+USDU.US,D,20220421,000000,26.93,27.06,26.8518,27.06,39358,0
+USDU.US,D,20220422,000000,27.07,27.24,27.07,27.18,334348,0
+USDU.US,D,20220425,000000,27.27,27.3599,27.24,27.3,60565,0
+USDU.US,D,20220426,000000,27.38,27.46,27.2601,27.37,153943,0
+USDU.US,D,20220427,000000,27.59,27.64,27.34,27.34,2822231,0
+USDU.US,D,20220428,000000,27.67,27.77,27.63,27.685,175414,0
+USDU.US,D,20220429,000000,27.6,27.67,27.4763,27.53,181443,0
+USDU.US,D,20220502,000000,27.7,27.76,27.6245,27.7,206393,0
+USDU.US,D,20220503,000000,27.6,27.669,27.5605,27.62,134500,0
+USDU.US,D,20220504,000000,27.58,27.72,27.29,27.4,1630465,0
+USDU.US,D,20220505,000000,27.51,27.7694,27.51,27.71,234996,0
+USDU.US,D,20220506,000000,27.63,27.73,27.6115,27.69,155375,0
+USDU.US,D,20220509,000000,27.78,27.88,27.69,27.78,334462,0
+USDU.US,D,20220510,000000,27.74,28,27.74,28,3070773,0
+USDU.US,D,20220511,000000,27.78,27.96,27.62,27.75,477917,0
+USDU.US,D,20220512,000000,27.87,28.1099,27.8638,27.97,427891,0
+USDU.US,D,20220513,000000,28.09,28.1796,27.855,27.86,193555,0
+USDU.US,D,20220516,000000,27.89,28.1,27.77,27.78,332101,0
+USDU.US,D,20220517,000000,27.69,27.7199,27.5904,27.63,571268,0
+USDU.US,D,20220518,000000,27.67,27.77,27.57,27.69,116933,0
+USDU.US,D,20220519,000000,27.53,27.56,27.41,27.48,441548,0
+USDU.US,D,20220520,000000,27.52,27.57,27.4,27.51,110819,0
+USDU.US,D,20220523,000000,27.45,27.45,27.3,27.34,162748,0
+USDU.US,D,20220524,000000,27.33,27.38,27.24,27.27,325950,0
+USDU.US,D,20220525,000000,27.33,27.45,27.26,27.31,75349,0
+USDU.US,D,20220526,000000,27.29,27.33,27.21,27.21,8898913,0
+USDU.US,D,20220527,000000,27.18,27.2,27.105,27.14,88210,0
+USDU.US,D,20220531,000000,27.14,27.26,26.99,27.22,269964,0
+USDU.US,D,20220601,000000,27.16,27.4,27.16,27.3,174227,0
+USDU.US,D,20220602,000000,27.21,27.3,27.11,27.16,1107048,0
+USDU.US,D,20220603,000000,27.14,27.2699,27.14,27.26,526407,0
+USDU.US,D,20220606,000000,27.2,27.34,27.2,27.28,89810,0
+USDU.US,D,20220607,000000,27.3357,27.36,27.24,27.33,30289,0
+USDU.US,D,20220608,000000,27.33,27.39,27.29,27.39,57738,0
+USDU.US,D,20220609,000000,27.4,27.57,27.36,27.5,154878,0
+USDU.US,D,20220610,000000,27.71,27.8285,27.65,27.78,119257,0
+USDU.US,D,20220613,000000,27.95,28.0915,27.8501,28.01,439470,0
+USDU.US,D,20220614,000000,28.04,28.18,27.95,28.14,323549,0
+USDU.US,D,20220615,000000,28.12,28.19,27.8,27.93,382500,0
+USDU.US,D,20220616,000000,27.89,27.93,27.58,27.77,530086,0
+USDU.US,D,20220617,000000,28.03,28.1482,27.9101,28.01,239569,0
+USDU.US,D,20220621,000000,27.95,27.96,27.8117,27.93,90457,0
+USDU.US,D,20220622,000000,27.92,27.92,27.7601,27.85,177953,0
+USDU.US,D,20220623,000000,27.875,27.9482,27.8,27.87,121900,0
+USDU.US,D,20220624,000000,27.7301,27.8925,27.7301,27.78,335555,0
+USDU.US,D,20220627,000000,27.8,27.8239,27.7,27.73,61763,0
+USDU.US,D,20220628,000000,27.84,27.99,27.8203,27.88,109543,0
+USDU.US,D,20220629,000000,28,28.08,27.98,28.04,80417,0
+USDU.US,D,20220630,000000,28.12,28.12,27.86,27.91,86929,0
+USDU.US,D,20220701,000000,28.15,28.2299,27.97,28.01,225652,0
+USDU.US,D,20220705,000000,28.19,28.428,28.19,28.31,368676,0
+USDU.US,D,20220706,000000,28.43,28.54,28.34,28.46,463966,0
+USDU.US,D,20220707,000000,28.44,28.4799,28.3001,28.44,121020,0
+USDU.US,D,20220708,000000,28.43,28.4652,28.3,28.34,123518,0
+USDU.US,D,20220711,000000,28.55,28.69,28.55,28.62,77594,0
+USDU.US,D,20220712,000000,28.64,28.69,28.54,28.59,72939,0
+USDU.US,D,20220713,000000,28.62,28.675,28.5,28.59,123152,0
+USDU.US,D,20220714,000000,28.88,28.94,28.7001,28.78,258235,0
+USDU.US,D,20220715,000000,28.74,28.74,28.52,28.63,78277,0
+USDU.US,D,20220718,000000,28.48,28.53,28.36,28.51,442115,0
+USDU.US,D,20220719,000000,28.29,28.4499,28.12,28.39,122643,0
+USDU.US,D,20220720,000000,28.25,28.57,28.16,28.42,272672,0
+USDU.US,D,20220721,000000,28.45,28.59,28.38,28.38,183854,0
+USDU.US,D,20220722,000000,28.35,28.41,28.2,28.32,468844,0
+USDU.US,D,20220725,000000,28.27,28.35,28.22,28.29,303888,0
+USDU.US,D,20220726,000000,28.4,28.4889,28.34,28.39,125929,0
+USDU.US,D,20220727,000000,28.2501,28.45,28.1,28.11,383306,0
+USDU.US,D,20220728,000000,28.2,28.28,28.1,28.13,41825,0
+USDU.US,D,20220729,000000,28.23,28.26,28.07,28.09,202033,0
+USDU.US,D,20220801,000000,28,28.1,27.9601,28.03,489140,0
+USDU.US,D,20220802,000000,28.1,28.2775,28.091,28.1,1817314,0
+USDU.US,D,20220803,000000,28.21,28.38,28.2001,28.22,254345,0
+USDU.US,D,20220804,000000,28.25,28.31,28.03,28.1,63581,0
+USDU.US,D,20220805,000000,28.32,28.4199,28.25,28.33,84502,0
+USDU.US,D,20220808,000000,28.29,28.29,28.1301,28.25,120999,0
+USDU.US,D,20220809,000000,28.19,28.3231,28.1543,28.28,166325,0
+USDU.US,D,20220810,000000,27.99,28.01,27.74,27.94,750781,0
+USDU.US,D,20220811,000000,27.85,28,27.835,27.967,200499,0
+USDU.US,D,20220812,000000,28,28.11,27.933,28.03,178386,0
+USDU.US,D,20220815,000000,28.13,28.22,28.07,28.17,321155,0
+USDU.US,D,20220816,000000,28.28,28.3199,28.1701,28.25,55063,0
+USDU.US,D,20220817,000000,28.3,28.3334,28.22,28.25,51325,0
+USDU.US,D,20220818,000000,28.36,28.51,28.2701,28.5,718437,0
+USDU.US,D,20220819,000000,28.5693,28.6624,28.52,28.63,76744,0
+USDU.US,D,20220822,000000,28.67,28.85,28.65,28.8,136211,0
+USDU.US,D,20220823,000000,28.8,28.8,28.46,28.67,1799195,0
+USDU.US,D,20220824,000000,28.8,28.8,28.6,28.64,186593,0
+USDU.US,D,20220825,000000,28.61,28.7,28.51,28.57,223448,0
+USDU.US,D,20220826,000000,28.5,28.8117,28.46,28.79,195790,0
+USDU.US,D,20220829,000000,28.8,28.8499,28.705,28.8,87454,0
+USDU.US,D,20220830,000000,28.74,28.92,28.71,28.78,176313,0
+USDU.US,D,20220831,000000,28.9,28.9,28.71,28.8,93841,0
+USDU.US,D,20220901,000000,28.94,29.1399,28.84,28.99,486820,0
+USDU.US,D,20220902,000000,28.89,29.05,28.81,28.97,691485,0
+USDU.US,D,20220906,000000,29.09,29.2899,29.09,29.14,4135602,0
+USDU.US,D,20220907,000000,29.32,29.32,29.05,29.13,643676,0
+USDU.US,D,20220908,000000,29.2,29.23,29.06,29.07,184770,0
+USDU.US,D,20220909,000000,28.88,29,28.88,28.94,165511,0
+USDU.US,D,20220912,000000,28.82,28.8699,28.68,28.76,112478,0
+USDU.US,D,20220913,000000,28.99,29.2289,28.9701,29.15,198102,0
+USDU.US,D,20220914,000000,29.09,29.1499,28.9961,29.11,53202,0
+USDU.US,D,20220915,000000,29.16,29.23,29.11,29.185,90589,0
+USDU.US,D,20220916,000000,29.26,29.32,29.12,29.22,518382,0
+USDU.US,D,20220919,000000,29.29,29.29,29.069,29.11,391227,0
+USDU.US,D,20220920,000000,29.21,29.29,29.1138,29.23,192048,0
+USDU.US,D,20220921,000000,29.31,29.59,29.29,29.49,214453,0
+USDU.US,D,20220922,000000,29.38,29.51,29.38,29.49,273616,0
+USDU.US,D,20220923,000000,29.64,29.9431,29.64,29.87,1515351,0
+USDU.US,D,20220926,000000,29.98,30.1996,29.89,30.12,596485,0
+USDU.US,D,20220927,000000,30.06,30.1899,29.95,30.1,289424,0
+USDU.US,D,20220928,000000,30.2,30.33,29.74,29.81,1334401,0
+USDU.US,D,20220929,000000,29.88,29.9599,29.71,29.76,214810,0
+USDU.US,D,20220930,000000,29.86,29.8699,29.72,29.78,125508,0
+USDU.US,D,20221003,000000,29.78,29.8799,29.61,29.62,880395,0
+USDU.US,D,20221004,000000,29.56,29.56,29.31,29.31,600718,0
+USDU.US,D,20221005,000000,29.57,29.6999,29.48,29.51,180389,0
+USDU.US,D,20221006,000000,29.71,29.87,29.5913,29.81,296083,0
+USDU.US,D,20221007,000000,29.89,29.93,29.76,29.87,120027,0
+USDU.US,D,20221010,000000,29.99,30.16,29.9118,30.03,122651,0
+USDU.US,D,20221011,000000,30.01,30.09,29.81,30.07,103998,0
+USDU.US,D,20221012,000000,30.07,30.11,29.9201,29.98,124388,0
+USDU.US,D,20221013,000000,30.18,30.182,29.785,29.85,350086,0
+USDU.US,D,20221014,000000,30.04,30.2131,29.8704,30.09,106235,0
+USDU.US,D,20221017,000000,29.98,30,29.8001,29.86,249549,0
+USDU.US,D,20221018,000000,29.91,29.9915,29.63,29.91,486322,0
+USDU.US,D,20221019,000000,30.01,30.151,29.96,30.03,241816,0
+USDU.US,D,20221020,000000,30.02,30.08,29.858,30.05,170104,0
+USDU.US,D,20221021,000000,30.09,30.165,29.72,29.76,356555,0
+USDU.US,D,20221024,000000,29.94,29.9899,29.85,29.94,86980,0
+USDU.US,D,20221025,000000,29.8,29.8244,29.6,29.64,829702,0
+USDU.US,D,20221026,000000,29.58,29.58,29.3361,29.39,429529,0
+USDU.US,D,20221027,000000,29.46,29.595,29.4,29.52,470525,0
+USDU.US,D,20221028,000000,29.59,29.6699,29.55,29.63,234682,0
+USDU.US,D,20221031,000000,29.75,29.8427,29.7101,29.82,82671,0
+USDU.US,D,20221101,000000,29.65,29.81,29.5688,29.77,312358,0
+USDU.US,D,20221102,000000,29.72,29.8799,29.4766,29.87,67902,0
+USDU.US,D,20221103,000000,30.09,30.13,29.9291,30.02,217242,0
+USDU.US,D,20221104,000000,29.68,29.7499,29.5,29.52,133250,0
+USDU.US,D,20221107,000000,29.48,29.53,29.385,29.48,313073,0
+USDU.US,D,20221108,000000,29.42,29.5,29.22,29.33,481903,0
+USDU.US,D,20221109,000000,29.4,29.5899,29.35,29.51,122086,0
+USDU.US,D,20221110,000000,29.09,29.1699,28.83,28.88,2256095,0
+USDU.US,D,20221111,000000,28.61,28.79,28.42,28.58,441549,0
+USDU.US,D,20221114,000000,28.58,28.71,28.44,28.63,2900910,0
+USDU.US,D,20221115,000000,28.42,28.6455,28.39,28.49,828748,0
+USDU.US,D,20221116,000000,28.48,28.59,28.431,28.55,275700,0
+USDU.US,D,20221117,000000,28.83,28.83,28.62,28.62,130961,0
+USDU.US,D,20221118,000000,28.7,28.7399,28.62,28.68,165858,0
+USDU.US,D,20221121,000000,28.93,28.9999,28.84,28.92,273047,0
+USDU.US,D,20221122,000000,28.865,28.865,28.75,28.76,160446,0
+USDU.US,D,20221123,000000,28.76,28.79,28.49,28.49,243597,0
+USDU.US,D,20221125,000000,28.5103,28.6,28.4673,28.5,41174,0
+USDU.US,D,20221128,000000,28.55,28.88,28.53,28.72,196117,0
+USDU.US,D,20221129,000000,28.66,28.71,28.5901,28.69,119829,0
+USDU.US,D,20221130,000000,28.61,28.7626,28.39,28.48,238282,0
+USDU.US,D,20221201,000000,28.11,28.4,28.1,28.25,2781394,0
+USDU.US,D,20221202,000000,28.25,28.37,28.17,28.18,177652,0
+USDU.US,D,20221205,000000,28.2,28.48,28.191,28.48,321005,0
+USDU.US,D,20221206,000000,28.47,28.57,28.3987,28.52,228196,0
+USDU.US,D,20221207,000000,26.61,26.6927,26.55,26.64,149632,0
+USDU.US,D,20221208,000000,26.62,26.6258,26.5402,26.61,132251,0
+USDU.US,D,20221209,000000,26.62,26.67,26.57,26.65,193223,0
+USDU.US,D,20221212,000000,26.67,26.7839,26.41,26.71,285429,0
+USDU.US,D,20221213,000000,26.42,26.47,26.27,26.43,581011,0
+USDU.US,D,20221214,000000,26.4,26.49,26.326,26.36,129206,0
+USDU.US,D,20221215,000000,26.46,26.72,26.46,26.69,884119,0
+USDU.US,D,20221216,000000,26.67,26.81,26.6001,26.7,1659666,0
+USDU.US,D,20221219,000000,26.68,26.7,26.58,26.67,128629,0
+USDU.US,D,20221220,000000,26.52,26.66,26.4101,26.66,780089,0
+USDU.US,D,20221221,000000,26.53,26.54,26.465,26.47,187992,0
+USDU.US,D,20221222,000000,26.53,26.59,26.47,26.56,128944,0
+USDU.US,D,20221223,000000,26.28,26.31,26.1643,26.24,182279,0
+USDU.US,D,20221227,000000,26.22,26.24,26.1201,26.19,287199,0
+USDU.US,D,20221228,000000,26.16,26.29,26.14,26.27,143919,0
+USDU.US,D,20221229,000000,26.24,26.24,26.13,26.13,396469,0
+USDU.US,D,20221230,000000,26.11,26.2,26.03,26.05,209108,0
+USDU.US,D,20230103,000000,26.15,26.29,26.15,26.29,343955,0
+USDU.US,D,20230104,000000,26.16,26.23,26.095,26.15,211028,0
+USDU.US,D,20230105,000000,26.26,26.38,26.26,26.3,212732,0
+USDU.US,D,20230106,000000,26.35,26.35,26.01,26.05,409381,0
+USDU.US,D,20230109,000000,25.92,25.95,25.8204,25.88,642813,0
+USDU.US,D,20230110,000000,25.94,25.95,25.89,25.94,104586,0
+USDU.US,D,20230111,000000,25.9,25.94,25.86,25.92,134813,0
+USDU.US,D,20230112,000000,25.77,25.86,25.61,25.65,100407,0
+USDU.US,D,20230113,000000,25.71,25.71,25.62,25.63,65782,0
+USDU.US,D,20230117,000000,25.61,25.6971,25.61,25.64,54054,0
+USDU.US,D,20230118,000000,25.52,25.74,25.5,25.71,166849,0
+USDU.US,D,20230119,000000,25.66,25.765,25.66,25.67,560767,0
+USDU.US,D,20230120,000000,25.76,25.78,25.68,25.7,235092,0
+USDU.US,D,20230123,000000,25.72,25.76,25.69,25.69,83433,0
+USDU.US,D,20230124,000000,25.76,25.7985,25.68,25.69,57989,0
+USDU.US,D,20230125,000000,25.69,25.7,25.6,25.62,303644,0
+USDU.US,D,20230126,000000,25.64,25.7099,25.58,25.58,1214512,0
+USDU.US,D,20230127,000000,25.66,25.69,25.62,25.65,170984,0
+USDU.US,D,20230130,000000,25.69,25.73,25.62,25.73,225106,0
+USDU.US,D,20230131,000000,25.7,25.75,25.66,25.68,178377,0
+USDU.US,D,20230201,000000,25.62,25.65,25.37,25.37,302118,0
+USDU.US,D,20230202,000000,25.46,25.63,25.43,25.59,417713,0
+USDU.US,D,20230203,000000,25.75,25.97,25.75,25.95,577116,0
+USDU.US,D,20230206,000000,26.08,26.19,26.026,26.15,777739,0
+USDU.US,D,20230207,000000,26.14,26.1453,25.92,25.99,171552,0
+USDU.US,D,20230208,000000,26.0262,26.05,25.9846,26.04,202523,0
+USDU.US,D,20230209,000000,25.85,26.02,25.8,26,288943,0
+USDU.US,D,20230210,000000,25.97,26.0676,25.95,26.02,70336,0
+USDU.US,D,20230213,000000,26.06,26.06,25.99,25.99,52923,0
+USDU.US,D,20230214,000000,26.02,26.0784,25.92,25.99,176315,0
+USDU.US,D,20230215,000000,26.2,26.21,26.14,26.14,148666,0
+USDU.US,D,20230216,000000,26.2174,26.2301,26.12,26.17,68943,0
+USDU.US,D,20230217,000000,26.16,26.28,26.13,26.15,292772,0
+USDU.US,D,20230221,000000,26.18,26.29,26.18,26.28,145715,0
+USDU.US,D,20230222,000000,26.3,26.34,26.2201,26.33,146722,0
+USDU.US,D,20230223,000000,26.34,26.38,26.2701,26.33,324183,0
+USDU.US,D,20230224,000000,26.5,26.54,26.49,26.52,119314,0
+USDU.US,D,20230227,000000,26.46,26.46,26.37,26.41,147770,0
+USDU.US,D,20230228,000000,26.42,26.46,26.35,26.46,100100,0
+USDU.US,D,20230301,000000,26.37,26.4,26.26,26.34,454983,0
+USDU.US,D,20230302,000000,26.46,26.47,26.4,26.43,362495,0
+USDU.US,D,20230303,000000,26.35,26.39,26.28,26.28,407869,0
+USDU.US,D,20230306,000000,26.3,26.33,26.27,26.32,63434,0
+USDU.US,D,20230307,000000,26.42,26.61,26.3736,26.61,126772,0
+USDU.US,D,20230308,000000,26.62,26.62,26.52,26.6,120665,0
+USDU.US,D,20230309,000000,26.53,26.62,26.48,26.62,1291935,0
+USDU.US,D,20230310,000000,26.339,26.49,26.32,26.49,396631,0
+USDU.US,D,20230313,000000,26.4,26.4,26.22,26.3,603770,0
+USDU.US,D,20230314,000000,26.27,26.3199,26.233,26.28,296141,0
+USDU.US,D,20230315,000000,26.5,26.571,26.49,26.53,326427,0
+USDU.US,D,20230316,000000,26.57,26.57,26.415,26.42,138942,0
+USDU.US,D,20230317,000000,26.41,26.41,26.31,26.36,301757,0
+USDU.US,D,20230320,000000,26.3,26.3,26.24,26.27,80317,0
+USDU.US,D,20230321,000000,26.21,26.28,26.2012,26.23,268283,0
+USDU.US,D,20230322,000000,26.21,26.24,25.99,26.1,221889,0
+USDU.US,D,20230323,000000,26.01,26.11,25.98,26.09,277426,0
+USDU.US,D,20230324,000000,26.17,26.2376,26.1442,26.16,405105,0
+USDU.US,D,20230327,000000,26.14,26.1999,26.13,26.13,209306,0
+USDU.US,D,20230328,000000,26.08,26.1,26.02,26.02,142974,0
+USDU.US,D,20230329,000000,26.09,26.12,26.06,26.09,126889,0
+USDU.US,D,20230330,000000,26.04,26.04,25.97,25.99,96216,0
+USDU.US,D,20230331,000000,26.02,26.075,26.01,26.07,82718,0
+USDU.US,D,20230403,000000,26.04,26.04,25.93,25.93,335888,0
+USDU.US,D,20230404,000000,25.96,25.98,25.87,25.91,601591,0
+USDU.US,D,20230405,000000,25.9,25.9905,25.7801,25.93,174299,0
+USDU.US,D,20230406,000000,25.99,26.04,25.94,25.95,80688,0
+USDU.US,D,20230410,000000,26.18,26.18,26.105,26.12,156197,0
+USDU.US,D,20230411,000000,26.05,26.1,26.04,26.1,87853,0
+USDU.US,D,20230412,000000,25.94,26.05,25.86,25.99,3160086,0
+USDU.US,D,20230413,000000,25.85,25.85,25.7,25.7,1515863,0
+USDU.US,D,20230414,000000,25.9,25.9883,25.86,25.96,200426,0
+USDU.US,D,20230417,000000,26.01,26.1,26.01,26.06,71029,0
+USDU.US,D,20230418,000000,25.99,26.05,25.99,26.03,50887,0
+USDU.US,D,20230419,000000,26.1,26.1,26.025,26.06,211173,0
+USDU.US,D,20230420,000000,26.07,26.07,25.99,26.02,269398,0
+USDU.US,D,20230421,000000,26.01,26.12,25.9927,26.0519,461623,0
+USDU.US,D,20230424,000000,26.03,26.06,25.99,26,75951,0
+USDU.US,D,20230425,000000,26.05,26.1452,26.05,26.12,88478,0
+USDU.US,D,20230426,000000,26,26.09,26,26.09,129952,0
+USDU.US,D,20230427,000000,26.12,26.125,26.05,26.08,176463,0
+USDU.US,D,20230428,000000,26.12,26.1724,26.08,26.11,164569,0
+USDU.US,D,20230501,000000,26.11,26.2,26.11,26.17,228206,0
+USDU.US,D,20230502,000000,26.21,26.2183,26.14,26.15,671535,0
+USDU.US,D,20230503,000000,26.09,26.09,25.98,26.03,626892,0
+USDU.US,D,20230504,000000,26,26.05,25.9701,26,2358324,0
+USDU.US,D,20230505,000000,26.03,26.04,25.935,25.96,184455,0
+USDU.US,D,20230508,000000,25.92,25.99,25.92,25.98,67156,0
+USDU.US,D,20230509,000000,26.04,26.078,26.02,26.02,165191,0
+USDU.US,D,20230510,000000,26.02,26.02,25.94,25.95,154829,0
+USDU.US,D,20230511,000000,26.06,26.13,26.06,26.11,76879,0
+USDU.US,D,20230512,000000,26.16,26.275,26.16,26.25,102102,0
+USDU.US,D,20230515,000000,26.22,26.24,26.17,26.18,64201,0
+USDU.US,D,20230516,000000,26.2,26.25,26.19,26.24,493290,0
+USDU.US,D,20230517,000000,26.33,26.36,26.275,26.28,83810,0
+USDU.US,D,20230518,000000,26.41,26.49,26.41,26.46,92876,0
+USDU.US,D,20230519,000000,26.4,26.435,26.34,26.37,138361,0
+USDU.US,D,20230522,000000,26.42,26.4498,26.4,26.42,93206,0
+USDU.US,D,20230523,000000,26.5,26.54,26.47,26.54,124266,0
+USDU.US,D,20230524,000000,26.47,26.62,26.47,26.59,551991,0
+USDU.US,D,20230525,000000,26.62,26.68,26.62,26.68,110752,0
+USDU.US,D,20230526,000000,26.61,26.67,26.58,26.6,113768,0
+USDU.US,D,20230530,000000,26.58,26.6199,26.57,26.6,198788,0
+USDU.US,D,20230531,000000,26.65,26.728,26.6301,26.66,232520,0
+USDU.US,D,20230601,000000,26.6,26.72,26.46,26.46,397813,0
+USDU.US,D,20230602,000000,26.46,26.59,26.43,26.59,162982,0
+USDU.US,D,20230605,000000,26.62,26.62,26.53,26.55,40365,0
+USDU.US,D,20230606,000000,26.6,26.6,26.53,26.53,42914,0
+USDU.US,D,20230607,000000,26.53,26.56,26.45,26.54,107412,0
+USDU.US,D,20230608,000000,26.49,26.49,26.4,26.41,158156,0
+USDU.US,D,20230609,000000,26.43,26.46,26.41,26.46,100659,0
+USDU.US,D,20230612,000000,26.45,26.51,26.4326,26.47,133975,0
+USDU.US,D,20230613,000000,26.38,26.4,26.345,26.37,82233,0
+USDU.US,D,20230614,000000,26.3,26.375,26.23,26.29,2937199,0
+USDU.US,D,20230615,000000,26.32,26.3341,26.11,26.11,216900,0
+USDU.US,D,20230616,000000,26.18,26.2202,26.18,26.21,45147,0
+USDU.US,D,20230620,000000,26.29,26.345,26.28,26.31,150572,0
+USDU.US,D,20230621,000000,26.37,26.37,26.2099,26.28,131111,0
+USDU.US,D,20230622,000000,26.27,26.34,26.27,26.316,54535,0
+USDU.US,D,20230623,000000,26.41,26.465,26.41,26.44,142302,0
+USDU.US,D,20230626,000000,26.45,26.45,26.395,26.41,58673,0
+USDU.US,D,20230627,000000,26.36,26.39,26.33,26.35,103366,0
+USDU.US,D,20230628,000000,26.47,26.54,26.47,26.48,63741,0
+USDU.US,D,20230629,000000,26.58,26.5918,26.5384,26.57,47645,0
+USDU.US,D,20230630,000000,26.55,26.55,26.47,26.52,116828,0
+USDU.US,D,20230703,000000,26.43,26.55,26.38,26.51,362891,0
+USDU.US,D,20230705,000000,26.5,26.65,26.4901,26.57,143076,0
+USDU.US,D,20230706,000000,26.55,26.69,26.5,26.69,207519,0
+USDU.US,D,20230707,000000,26.68,26.68,26.36,26.4,220753,0
+USDU.US,D,20230710,000000,26.47,26.47,26.35,26.35,201005,0
+USDU.US,D,20230711,000000,26.3,26.3401,26.2691,26.29,130225,0
+USDU.US,D,20230712,000000,26.17,26.17,26,26,235682,0
+USDU.US,D,20230713,000000,25.95,26.02,25.82,25.82,382967,0
+USDU.US,D,20230714,000000,25.9,25.93,25.8614,25.9,170715,0
+USDU.US,D,20230717,000000,25.9,26.02,25.88,25.91,149336,0
+USDU.US,D,20230718,000000,25.92,25.9799,25.865,25.91,54674,0
+USDU.US,D,20230719,000000,26,26.04,25.94,26.01,131295,0
+USDU.US,D,20230720,000000,26.04,26.14,25.99,26.1,109491,0
+USDU.US,D,20230721,000000,26.17,26.39,26.17,26.19,74014,0
+USDU.US,D,20230724,000000,26.21,26.23,26.17,26.22,54465,0
+USDU.US,D,20230725,000000,26.26,26.26,26.18,26.18,26384,0
+USDU.US,D,20230726,000000,26.19,26.21,26.0667,26.14,1258123,0
+USDU.US,D,20230727,000000,26.26,26.31,26.22,26.31,1024337,0
+USDU.US,D,20230728,000000,26.25,26.2773,26.2,26.2546,60194,0
+USDU.US,D,20230731,000000,26.28,26.31,26.23,26.301,290678,0
+USDU.US,D,20230801,000000,26.42,26.49,26.41,26.43,300325,0
+USDU.US,D,20230802,000000,26.5,26.59,26.5,26.56,148959,0
+USDU.US,D,20230803,000000,26.6,26.6899,26.5484,26.61,303458,0
+USDU.US,D,20230804,000000,26.46,26.51,26.4201,26.51,60499,0
+USDU.US,D,20230807,000000,26.52,26.5399,26.49,26.51,43975,0
+USDU.US,D,20230808,000000,26.65,26.6907,26.61,26.65,360400,0
+USDU.US,D,20230809,000000,26.6,26.66,26.59,26.63,706069,0
+USDU.US,D,20230810,000000,26.58,26.9799,26.55,26.68,102980,0
+USDU.US,D,20230811,000000,26.72,26.775,26.651,26.72,44209,0
+USDU.US,D,20230814,000000,26.86,26.8899,26.76,26.78,811053,0
+USDU.US,D,20230815,000000,26.78,26.85,26.77,26.82,136145,0
+USDU.US,D,20230816,000000,26.86,26.9195,26.815,26.89,118090,0
+USDU.US,D,20230817,000000,26.85,26.9116,26.81,26.89,58823,0
+USDU.US,D,20230818,000000,26.88,26.94,26.84,26.86,91325,0
+USDU.US,D,20230821,000000,26.89,26.9199,26.86,26.88,60547,0
+USDU.US,D,20230822,000000,26.9,26.928,26.89,26.91,57391,0
+USDU.US,D,20230823,000000,26.89,26.92,26.8,26.82,61275,0
+USDU.US,D,20230824,000000,26.93,26.97,26.88,26.97,359634,0
+USDU.US,D,20230825,000000,26.95,27.05,26.9,27,136385,0
+USDU.US,D,20230828,000000,27.02,27.05,26.8,26.98,91593,0
+USDU.US,D,20230829,000000,27.07,27.07,26.84,26.86,1027533,0
+USDU.US,D,20230830,000000,26.81,26.85,26.779,26.84,304163,0
+USDU.US,D,20230831,000000,26.92,26.95,26.88,26.94,121077,0
+USDU.US,D,20230901,000000,26.87,27.09,26.86,27.06,1571955,0
+USDU.US,D,20230905,000000,27.18,27.28,27.18,27.27,421009,0
+USDU.US,D,20230906,000000,27.26,27.32,27.239,27.32,218371,0
+USDU.US,D,20230907,000000,27.35,27.37,27.3,27.33,189529,0
+USDU.US,D,20230908,000000,27.33,27.39,27.26,27.38,156465,0
+USDU.US,D,20230911,000000,27.24,27.24,27.17,27.18,332131,0
+USDU.US,D,20230912,000000,27.265,27.265,27.21,27.22,34495,0
+USDU.US,D,20230913,000000,27.19,27.24,27.17,27.22,321905,0
+USDU.US,D,20230914,000000,27.2427,27.31,27.24,27.29,78375,0
+USDU.US,D,20230915,000000,27.28,27.31,27.21,27.3,91112,0
+USDU.US,D,20230918,000000,27.28,27.335,27.265,27.27,389504,0
+USDU.US,D,20230919,000000,27.33,27.33,27.25,27.29,58530,0
+USDU.US,D,20230920,000000,27.26,27.4,27.18,27.34,310931,0
+USDU.US,D,20230921,000000,27.44,27.45,27.34,27.4,699950,0
+USDU.US,D,20230922,000000,27.39,27.43,27.31,27.41,55890,0
+USDU.US,D,20230925,000000,27.5,27.55,27.5,27.52,127931,0
+USDU.US,D,20230926,000000,27.5248,27.64,27.5248,27.6,314237,0
+USDU.US,D,20230927,000000,27.65,27.7799,27.65,27.72,1526440,0
+USDU.US,D,20230928,000000,27.68,27.68,27.56,27.57,347979,0
+USDU.US,D,20230929,000000,27.55,27.62,27.31,27.62,75023,0
+USDU.US,D,20231002,000000,27.73,27.84,27.65,27.83,691552,0
+USDU.US,D,20231003,000000,27.88,27.92,27.805,27.89,152169,0
+USDU.US,D,20231004,000000,27.8004,27.89,27.79,27.84,137551,0
+USDU.US,D,20231005,000000,27.82,27.86,27.785,27.81,101259,0
+USDU.US,D,20231006,000000,27.92,27.925,27.72,27.74,283076,0
+USDU.US,D,20231009,000000,27.83,27.87,27.73,27.74,79385,0
+USDU.US,D,20231010,000000,27.71,27.719,27.62,27.635,450955,0
+USDU.US,D,20231011,000000,27.61,27.6704,27.5801,27.63,88548,0
+USDU.US,D,20231012,000000,27.71,27.86,27.71,27.86,116857,0
+USDU.US,D,20231013,000000,27.83,27.88,27.79,27.85,952609,0
+USDU.US,D,20231016,000000,27.81,27.85,27.735,27.76,141926,0
+USDU.US,D,20231017,000000,27.87,27.87,27.75,27.81,80321,0
+USDU.US,D,20231018,000000,27.89,27.99,27.84,27.98,180086,0
+USDU.US,D,20231019,000000,27.96,27.96,27.81,27.86,128144,0
+USDU.US,D,20231020,000000,27.88,27.895,27.83,27.85,404836,0
+USDU.US,D,20231023,000000,27.89,27.89,27.73,27.78,257537,0
+USDU.US,D,20231024,000000,27.81,27.8922,27.81,27.88,96229,0
+USDU.US,D,20231025,000000,27.94,27.96,27.86,27.96,198425,0
+USDU.US,D,20231026,000000,27.99,28.0169,27.93,27.98,165442,0
+USDU.US,D,20231027,000000,27.94,27.95,27.89,27.94,97890,0
+USDU.US,D,20231030,000000,27.9,27.91,27.84,27.84,222301,0
+USDU.US,D,20231031,000000,27.99,28.038,27.94,27.98,243132,0
+USDU.US,D,20231101,000000,28.03,28.07,27.9399,27.96,499241,0
+USDU.US,D,20231102,000000,27.8,27.83,27.75,27.76,362611,0
+USDU.US,D,20231103,000000,27.57,27.62,27.02,27.57,187585,0
+USDU.US,D,20231106,000000,27.56,27.62,27.54,27.6,980638,0
+USDU.US,D,20231107,000000,27.68,27.73,27.6498,27.68,593333,0
+USDU.US,D,20231108,000000,27.74,27.76,27.65,27.71,394870,0
+USDU.US,D,20231109,000000,27.73,27.86,27.68,27.86,114091,0
+USDU.US,D,20231110,000000,27.82,27.8837,27.79,27.8,217277,0
+USDU.US,D,20231113,000000,27.82,27.9199,27.77,27.79,41030,0
+USDU.US,D,20231114,000000,27.57,27.57,27.4,27.45,242133,0
+USDU.US,D,20231115,000000,27.47,27.53,27.455,27.51,1463720,0
+USDU.US,D,20231116,000000,27.5,27.54,27.42,27.49,72266,0
+USDU.US,D,20231117,000000,27.43,27.46,27.39,27.46,27138,0
+USDU.US,D,20231120,000000,27.36,27.36,27.2501,27.27,124669,0
+USDU.US,D,20231121,000000,27.23,27.32,27.205,27.29,163025,0
+USDU.US,D,20231122,000000,27.44,27.44,27.36,27.36,63660,0
+USDU.US,D,20231124,000000,27.31,27.36,27.25,27.26,40930,0
+USDU.US,D,20231127,000000,27.25,27.28,27.23,27.23,79777,0
+USDU.US,D,20231128,000000,27.18,27.193,27.08,27.13,235824,0
+USDU.US,D,20231129,000000,27.19,27.19,27.1,27.17,520202,0
+USDU.US,D,20231130,000000,27.28,27.359,27.24,27.29,74084,0
+USDU.US,D,20231201,000000,27.28,27.33,27.14,27.19,894385,0
+USDU.US,D,20231204,000000,27.34,27.3843,27.29,27.33,226573,0
+USDU.US,D,20231205,000000,27.35,27.44,27.35,27.42,521670,0
+USDU.US,D,20231206,000000,27.36,27.46,27.36,27.46,63781,0
+USDU.US,D,20231207,000000,27.36,27.38,27.25,27.35,119696,0
+USDU.US,D,20231208,000000,27.44,27.48,27.2,27.48,163998,0
+USDU.US,D,20231211,000000,27.5,27.5,27.4491,27.49,59557,0
+USDU.US,D,20231212,000000,27.46,27.49,27.4,27.43,87378,0
+USDU.US,D,20231213,000000,27.42,27.45,27.14,27.25,1068768,0
+USDU.US,D,20231214,000000,27.09,27.1,26.95,26.97,466555,0
+USDU.US,D,20231215,000000,27.07,27.12,27.05,27.1,1525837,0
+USDU.US,D,20231218,000000,27.1,27.21,27.1,27.2,364916,0
+USDU.US,D,20231219,000000,27.1,27.1,27.01,27.03,148892,0
+USDU.US,D,20231220,000000,27.05,27.18,27.0397,27.18,49875,0
+USDU.US,D,20231221,000000,26.99,27.02,26.94,26.96,196989,0
+USDU.US,D,20231222,000000,25.14,25.28,25.05,25.23,664151,0
+USDU.US,D,20231226,000000,25.14,25.208,25.13,25.14,116737,0
+USDU.US,D,20231227,000000,25.11,25.23,25.06,25.06,158927,0
+USDU.US,D,20231228,000000,25.01,25.11,25.0013,25.1,104909,0
+USDU.US,D,20231229,000000,25.05,25.13,25.05,25.11,1467194,0
+USDU.US,D,20240102,000000,25.05,25.33,25.04,25.3,777812,0
+USDU.US,D,20240103,000000,25.37,25.42,25.35,25.38,83267,0
+USDU.US,D,20240104,000000,25.41,25.415,25.36,25.4,147665,0
+USDU.US,D,20240105,000000,25.39,25.42,25.29,25.37,100818,0
+USDU.US,D,20240108,000000,25.37,25.4,25.3105,25.35,161151,0
+USDU.US,D,20240109,000000,25.4,25.46,25.37,25.46,153351,0
+USDU.US,D,20240110,000000,25.44,25.46,25.4047,25.44,49309,0
+USDU.US,D,20240111,000000,25.4,25.51,25.4,25.5,94397,0
+USDU.US,D,20240112,000000,25.41,25.45,25.34,25.45,113780,0
+USDU.US,D,20240116,000000,25.6,25.72,25.6,25.72,336902,0
+USDU.US,D,20240117,000000,25.79,25.8099,25.73,25.74,102481,0
+USDU.US,D,20240118,000000,25.76,25.7684,25.71,25.72,170101,0
+USDU.US,D,20240119,000000,25.7254,25.7566,25.67,25.67,51143,0
+USDU.US,D,20240122,000000,25.68,25.775,25.6602,25.73,143573,0
+USDU.US,D,20240123,000000,25.74,25.819,25.74,25.76,93406,0
+USDU.US,D,20240124,000000,25.64,25.71,25.59,25.71,143992,0
+USDU.US,D,20240125,000000,25.73,25.76,25.6147,25.68,81030,0
+USDU.US,D,20240126,000000,25.73,25.73,25.6862,25.71,38609,0
+USDU.US,D,20240129,000000,25.75,25.79,25.71,25.74,112112,0
+USDU.US,D,20240130,000000,25.71,25.765,25.695,25.72,112434,0
+USDU.US,D,20240131,000000,25.68,25.79,25.4221,25.78,100823,0
+USDU.US,D,20240201,000000,25.75,25.78,25.64,25.65,1491180,0
+USDU.US,D,20240202,000000,25.8058,25.88,25.8058,25.86,98941,0
+USDU.US,D,20240205,000000,25.93,25.9899,25.9263,25.95,93985,0
+USDU.US,D,20240206,000000,25.96,25.96,25.84,25.87,111394,0
+USDU.US,D,20240207,000000,25.86,25.88,25.82,25.87,126763,0
+USDU.US,D,20240208,000000,25.93,25.96,25.89,25.89,93101,0
+USDU.US,D,20240209,000000,25.92,25.98,25.89,25.89,174533,0
+USDU.US,D,20240212,000000,25.91,25.94,25.8917,25.91,44763,0
+USDU.US,D,20240213,000000,26.03,26.14,25.94,26.09,99090,0
+USDU.US,D,20240214,000000,26.05,26.0699,26.03,26.06,510643,0
+USDU.US,D,20240215,000000,25.97,26.15,25.945,26.06,485091,0
+USDU.US,D,20240216,000000,26.08,26.08,25.97,26,244988,0
+USDU.US,D,20240220,000000,25.9,26,25.9,25.99,176631,0
+USDU.US,D,20240221,000000,25.96,26.04,25.96,25.98,120418,0
+USDU.US,D,20240222,000000,25.99,26.01,25.95,25.95,81159,0
+USDU.US,D,20240223,000000,26,26,25.95,26,60473,0
+USDU.US,D,20240226,000000,25.97,26.04,25.96,26.04,31426,0
+USDU.US,D,20240227,000000,25.98,25.99,25.955,25.99,65197,0
+USDU.US,D,20240228,000000,26.037,26.037,26.01,26.015,56274,0
+USDU.US,D,20240229,000000,25.97,26.0499,25.955,26.02,115869,0
+USDU.US,D,20240301,000000,26.09,26.09,25.98,26.01,429334,0
+USDU.US,D,20240304,000000,26,26,25.965,25.98,99841,0
+USDU.US,D,20240305,000000,25.96,26,25.94,25.97,454847,0
+USDU.US,D,20240306,000000,25.93,25.93,25.85,25.88,37132,0
+USDU.US,D,20240307,000000,25.86,25.87,25.76,25.76,108877,0
+USDU.US,D,20240308,000000,25.7,25.82,25.69,25.775,467059,0
+USDU.US,D,20240311,000000,25.76,25.78,25.74,25.76,63605,0
+USDU.US,D,20240312,000000,25.79,25.85,25.79,25.8,112933,0
+USDU.US,D,20240313,000000,25.79,25.79,25.7321,25.76,23080,0
+USDU.US,D,20240314,000000,25.8,25.8899,25.8,25.88,70642,0
+USDU.US,D,20240315,000000,25.89,25.93,25.88,25.91,83370,0
+USDU.US,D,20240318,000000,25.91,25.98,25.91,25.979,107116,0
+USDU.US,D,20240319,000000,26.08,26.08,26.03,26.04,108860,0
+USDU.US,D,20240320,000000,26.07,26.105,25.92,25.93,188659,0
+USDU.US,D,20240321,000000,26,26.08,26,26.07,27832,0
+USDU.US,D,20240322,000000,26.13,26.2,26.13,26.19,99826,0
+USDU.US,D,20240325,000000,26.13,26.15,26.11,26.12,151964,0
+USDU.US,D,20240326,000000,26.1118,26.19,26.1101,26.19,66594,0
+USDU.US,D,20240327,000000,26.17,26.17,26.12,26.125,46060,0
+USDU.US,D,20240328,000000,26.17,26.2,26.155,26.2,242812,0
+USDU.US,D,20240401,000000,26.19,26.29,25.95,26.28,555636,0
+USDU.US,D,20240402,000000,26.2,26.25,26.2,26.25,234027,0
+USDU.US,D,20240403,000000,26.26,26.3,26.12,26.2,63709,0
+USDU.US,D,20240404,000000,26.09,26.17,26.0708,26.17,52959,0
+USDU.US,D,20240405,000000,26.24,26.24,26.1513,26.16,77280,0
+USDU.US,D,20240408,000000,26.16,26.17,26.12,26.12,156278,0
+USDU.US,D,20240409,000000,26.08,26.14,26.07,26.129,46946,0
+USDU.US,D,20240410,000000,26.23,26.39,26.23,26.36,121374,0
+USDU.US,D,20240411,000000,26.29,26.425,26.29,26.38,779205,0
+USDU.US,D,20240412,000000,26.54,26.61,26.53,26.55,878105,0
+USDU.US,D,20240415,000000,26.58,26.62,26.5513,26.6,92587,0
+USDU.US,D,20240416,000000,26.66,26.74,26.66,26.7,173136,0
+USDU.US,D,20240417,000000,26.64,26.68,26.58,26.62,385848,0
+USDU.US,D,20240418,000000,26.61,26.675,26.61,26.665,51065,0
+USDU.US,D,20240419,000000,26.65,26.7199,26.64,26.68,62194,0
+USDU.US,D,20240422,000000,26.71,26.75,26.66,26.69,104736,0
+USDU.US,D,20240423,000000,26.7,26.7,26.571,26.6,94486,0
+USDU.US,D,20240424,000000,26.63,26.6698,26.6,26.65,56412,0
+USDU.US,D,20240425,000000,26.73,26.73,26.5802,26.6,299429,0
+USDU.US,D,20240426,000000,26.65,26.725,26.645,26.7,53331,0
+USDU.US,D,20240429,000000,26.65,26.65,26.54,26.6,112878,0
+USDU.US,D,20240430,000000,26.68,26.77,26.68,26.75,44676,0
+USDU.US,D,20240501,000000,26.75,26.835,26.6403,26.73,1208551,0
+USDU.US,D,20240502,000000,26.65,26.67,26.505,26.55,220930,0
+USDU.US,D,20240503,000000,26.39,26.56,26.3549,26.49,378686,0
+USDU.US,D,20240506,000000,26.44,26.49,26.44,26.48,231883,0
+USDU.US,D,20240507,000000,26.52,26.57,26.48,26.55,52056,0
+USDU.US,D,20240508,000000,26.64,26.64,26.58,26.62,2857068,0
+USDU.US,D,20240509,000000,26.5957,26.5957,26.51,26.51,132293,0
+USDU.US,D,20240510,000000,26.53,26.57,26.503,26.56,78855,0
+USDU.US,D,20240513,000000,26.55,26.57,26.5087,26.55,142959,0
+USDU.US,D,20240514,000000,26.56,26.56,26.5,26.53,177768,0
+USDU.US,D,20240515,000000,26.41,26.5589,26.34,26.35,121655,0
+USDU.US,D,20240516,000000,26.35,26.43,26.35,26.39,77132,0
+USDU.US,D,20240517,000000,26.43,26.44,26.37,26.38,40251,0
+USDU.US,D,20240520,000000,26.43,26.44,26.4101,26.44,31299,0
+USDU.US,D,20240521,000000,26.42,26.47,26.42,26.455,42572,0
+USDU.US,D,20240522,000000,26.5,26.5399,26.47,26.53,62548,0
+USDU.US,D,20240523,000000,26.5,26.59,26.44,26.59,81552,0
+USDU.US,D,20240524,000000,26.55,26.55,26.505,26.53,104495,0
+USDU.US,D,20240528,000000,26.45,26.54,26.45,26.51,181996,0
+USDU.US,D,20240529,000000,26.52,26.66,26.52,26.66,141832,0
+USDU.US,D,20240530,000000,26.65,26.65,26.545,26.58,139958,0
+USDU.US,D,20240531,000000,26.55,26.61,26.53,26.57,60360,0
+USDU.US,D,20240603,000000,26.62,26.65,26.55,26.57,1970554,0
+USDU.US,D,20240604,000000,26.63,26.63,26.58,26.62,105745,0
+USDU.US,D,20240605,000000,26.5601,26.67,26.5601,26.59,386151,0
+USDU.US,D,20240606,000000,26.63,26.63,26.5601,26.63,73141,0
+USDU.US,D,20240607,000000,26.77,26.875,26.75,26.86,76814,0
+USDU.US,D,20240610,000000,26.98,26.98,26.88,26.88,74826,0
+USDU.US,D,20240611,000000,26.93,26.97,26.92,26.93,88761,0
+USDU.US,D,20240612,000000,26.81,26.93,26.76,26.87,129978,0
+USDU.US,D,20240613,000000,26.89,26.935,26.85,26.92,954629,0
+USDU.US,D,20240614,000000,27.07,27.13,26.96,26.96,111095,0
+USDU.US,D,20240617,000000,27.03,27.03,26.97,26.97,74372,0
+USDU.US,D,20240618,000000,26.94,26.97,26.925,26.97,118014,0
+USDU.US,D,20240620,000000,27.01,27.0499,26.9928,27.02,82272,0
+USDU.US,D,20240621,000000,27.06,27.0791,27.04,27.05,70505,0
+USDU.US,D,20240624,000000,26.97,26.999,26.95,26.98,71517,0
+USDU.US,D,20240625,000000,27.02,27.045,27,27.03,80030,0
+USDU.US,D,20240626,000000,27.06,27.1599,27.06,27.15,475620,0
+USDU.US,D,20240627,000000,27.1,27.175,27.08,27.14,163842,0
+USDU.US,D,20240628,000000,27.12,27.13,27.07,27.09,107613,0
+USDU.US,D,20240701,000000,27.16,27.17,27.08,27.16,434426,0
+USDU.US,D,20240702,000000,27.15,27.1699,27.0782,27.105,181600,0
+USDU.US,D,20240703,000000,27.08,27.08,26.96,27.03,104157,0
+USDU.US,D,20240705,000000,26.94,27.0196,26.92,26.93,82792,0
+USDU.US,D,20240708,000000,26.92,26.97,26.91,26.94,167465,0
+USDU.US,D,20240709,000000,26.96,26.999,26.9517,26.98,114192,0
+USDU.US,D,20240710,000000,26.94,27.04,26.94,26.96,101184,0
+USDU.US,D,20240711,000000,26.79,26.85,26.765,26.84,261983,0
+USDU.US,D,20240712,000000,26.78,26.8,26.725,26.74,111011,0
+USDU.US,D,20240715,000000,26.75,26.845,26.75,26.8,63893,0
+USDU.US,D,20240716,000000,26.85,26.85,26.775,26.78,162914,0
+USDU.US,D,20240717,000000,26.6675,26.73,26.6575,26.69,117152,0
+USDU.US,D,20240718,000000,26.73,27.03,26.73,26.84,3106936,0
+USDU.US,D,20240719,000000,26.81,26.93,26.8,26.88,166465,0
+USDU.US,D,20240722,000000,26.92,26.92,26.77,26.875,73032,0
+USDU.US,D,20240723,000000,26.95,27.0999,26.9,26.92,73127,0
+USDU.US,D,20240724,000000,26.88,26.9355,26.86,26.92,376460,0
+USDU.US,D,20240725,000000,26.9,26.95,26.88,26.95,182928,0
+USDU.US,D,20240726,000000,26.97,26.97,26.92,26.97,104943,0
+USDU.US,D,20240729,000000,27,27.07,27,27.025,92048,0
+USDU.US,D,20240730,000000,27.075,27.1,27.02,27.025,43088,0
+USDU.US,D,20240731,000000,26.9,26.95,26.87,26.9,191514,0
+USDU.US,D,20240801,000000,26.91,27.02,26.875,27.01,857169,0
+USDU.US,D,20240802,000000,26.82,26.88,26.76,26.8,586704,0
+USDU.US,D,20240805,000000,26.03,28.32,25.415,26.83,227901,0
+USDU.US,D,20240806,000000,26.83,26.83,26.7599,26.78,209869,0
+USDU.US,D,20240807,000000,26.84,26.875,26.8024,26.82,124117,0
+USDU.US,D,20240808,000000,26.88,26.935,26.79,26.79,65871,0
+USDU.US,D,20240809,000000,26.8599,26.8599,26.74,26.75,162395,0
+USDU.US,D,20240812,000000,26.83,26.95,26.73,26.81,160354,0
+USDU.US,D,20240813,000000,26.74,26.78,26.68,26.69,64781,0
+USDU.US,D,20240814,000000,26.68,26.71,26.62,26.69,53153,0
+USDU.US,D,20240815,000000,26.79,26.81,26.715,26.81,168168,0
+USDU.US,D,20240816,000000,26.71,26.72,26.63,26.63,47772,0
+USDU.US,D,20240819,000000,26.58,26.605,26.4901,26.52,86354,0
+USDU.US,D,20240820,000000,26.51,26.54,26.44,26.44,33426,0
+USDU.US,D,20240821,000000,26.46,26.54,26.41,26.44,377414,0
+USDU.US,D,20240822,000000,26.51,26.62,26.43,26.43,2298759,0
+USDU.US,D,20240823,000000,26.37,26.56,26.3,26.31,173666,0
+USDU.US,D,20240826,000000,25.75,26.445,25.75,26.325,788100,0
+USDU.US,D,20240827,000000,26.42,26.4415,26.38,26.38,43187,0
+USDU.US,D,20240828,000000,26.4731,26.52,26.3601,26.5,39857,0
+USDU.US,D,20240829,000000,26.54,26.63,26.5201,26.53,131762,0
+USDU.US,D,20240830,000000,26.6,26.625,26.56,26.62,124595,0
+USDU.US,D,20240903,000000,26.05,26.72,25.78,26.67,301532,0
+USDU.US,D,20240904,000000,26.79,26.79,26.42,26.59,271900,0
+USDU.US,D,20240905,000000,26.54,26.61,26.515,26.57,213909,0
+USDU.US,D,20240906,000000,26.54,26.6241,26.52,26.58,151258,0
+USDU.US,D,20240909,000000,26.68,26.68,26.64,26.66,47969,0
+USDU.US,D,20240910,000000,26.71,26.75,26.69,26.71,222805,0
+USDU.US,D,20240911,000000,26.68,26.71,26.6636,26.69,55538,0
+USDU.US,D,20240912,000000,26.67,26.69,26.56,26.57,39203,0
+USDU.US,D,20240913,000000,26.5,26.52,26.471,26.49,29879,0
+USDU.US,D,20240916,000000,26.43,26.46,26.42,26.42,87757,0
+USDU.US,D,20240917,000000,26.5,26.52,26.4601,26.49,50381,0
+USDU.US,D,20240918,000000,26.44,26.55,26.32,26.53,466097,0
+USDU.US,D,20240919,000000,26.52,26.53,26.43,26.44,59036,0
+USDU.US,D,20240920,000000,26.18,26.545,26.18,26.49,34297,0
+USDU.US,D,20240923,000000,26.54,26.54,26.48,26.49,40775,0
+USDU.US,D,20240924,000000,26.47,26.5,26.38,26.41,380105,0
+USDU.US,D,20240925,000000,26.44,26.59,26.37,26.58,461729,0
+USDU.US,D,20240926,000000,26.4873,26.555,26.39,26.45,99607,0
+USDU.US,D,20240927,000000,26.4,26.45,26.39,26.4317,582334,0
+USDU.US,D,20240930,000000,26.42,26.55,26.42,26.53,115931,0
+USDU.US,D,20241001,000000,26.59,26.65,26.55,26.57,187670,0
+USDU.US,D,20241002,000000,26.61,26.67,26.61,26.67,224567,0
+USDU.US,D,20241003,000000,26.74,26.7899,26.71,26.74,87426,0
+USDU.US,D,20241004,000000,26.9,26.91,26.86,26.87,66472,0
+USDU.US,D,20241007,000000,26.875,26.9,26.86,26.89,72363,0
+USDU.US,D,20241008,000000,26.9,26.945,26.88,26.91,96088,0
+USDU.US,D,20241009,000000,26.99,27.03,26.9635,27.01,63773,0
+USDU.US,D,20241010,000000,27.01,27.08,26.99,26.99,44469,0
+USDU.US,D,20241011,000000,27.58,27.58,26.98,27,1071060,0
+USDU.US,D,20241014,000000,27.11,27.32,27.05,27.1,44348,0
+USDU.US,D,20241015,000000,27.1,27.15,27.08,27.14,123039,0
+USDU.US,D,20241016,000000,27.19,27.24,27.16,27.22,23976,0
+USDU.US,D,20241017,000000,27.27,27.28,27.23,27.27,229832,0
+USDU.US,D,20241018,000000,27.185,27.26,27.1801,27.2,26144,0
+USDU.US,D,20241021,000000,27.26,27.34,27.26,27.32,48646,0
+USDU.US,D,20241022,000000,27.31,27.36,27.31,27.36,74592,0
+USDU.US,D,20241023,000000,27.45,27.46,27.39,27.39,336689,0
+USDU.US,D,20241024,000000,27.39,27.45,27.32,27.34,107061,0
+USDU.US,D,20241025,000000,27.27,27.51,27.08,27.46,99712,0
+USDU.US,D,20241028,000000,27.65,27.65,27.4101,27.46,108338,0
+USDU.US,D,20241029,000000,27.5,27.5196,27.455,27.49,35536,0
+USDU.US,D,20241030,000000,27.49,27.54,27.42,27.4412,23757,0
+USDU.US,D,20241031,000000,27.41,27.475,27.4,27.42,99266,0
+USDU.US,D,20241101,000000,27.32,27.56,27.32,27.55,580446,0
+USDU.US,D,20241104,000000,27.39,27.44,27.35,27.44,130281,0
+USDU.US,D,20241105,000000,27.4,27.4,27.29,27.34,111051,0
+USDU.US,D,20241106,000000,27.86,27.86,27.59,27.7,61729,0
+USDU.US,D,20241107,000000,27.54,27.54,27.43,27.49,191430,0
+USDU.US,D,20241108,000000,27.57,27.71,27.56,27.66,122324,0
+USDU.US,D,20241111,000000,27.81,27.84,27.7824,27.79,74631,0
+USDU.US,D,20241112,000000,27.9,27.98,27.89,27.97,453250,0
+USDU.US,D,20241113,000000,27.94,28.22,27.94,28.04,200784,0
+USDU.US,D,20241114,000000,28.065,28.14,28.015,28.1,84631,0
+USDU.US,D,20241115,000000,28.07,28.11,28.0299,28.08,352240,0
+USDU.US,D,20241118,000000,28.2022,28.2022,27.935,27.96,109850,0
+USDU.US,D,20241119,000000,27.75,27.97,27.25,27.93,135724,0
+USDU.US,D,20241120,000000,27.88,28.08,27.88,28.045,88571,0
+USDU.US,D,20241121,000000,28.02,28.16,27.99,28.09,716452,0
+USDU.US,D,20241122,000000,28.21,28.24,27.76,28.24,203791,0
+USDU.US,D,20241125,000000,28,28.2915,27.58,28.1,204931,0
+USDU.US,D,20241126,000000,28.22,28.25,28.12,28.14,151598,0
+USDU.US,D,20241127,000000,28.01,28.06,27.89,27.97,224358,0
+USDU.US,D,20241129,000000,28.5,28.89,27.9,27.9,85567,0
+USDU.US,D,20241202,000000,27.97,28.11,27.97,28.03,389614,0
+USDU.US,D,20241203,000000,28.24,28.24,27.98,28.02,199875,0
+USDU.US,D,20241204,000000,28.07,28.16,28,28.04,68705,0
+USDU.US,D,20241205,000000,28.013,28.12,27.93,27.94,120812,0
+USDU.US,D,20241206,000000,28.035,28.045,27.905,28.01,81958,0
+USDU.US,D,20241209,000000,28,28.0601,27.96,28.05,400660,0
+USDU.US,D,20241210,000000,28.14,28.15,28.0229,28.09,136305,0
+USDU.US,D,20241211,000000,28.16,28.1783,28.11,28.16,506427,0
+USDU.US,D,20241212,000000,28.17,28.24,28.12,28.22,70285,0
+USDU.US,D,20241213,000000,28.23,28.27,28.23,28.24,98445,0
+USDU.US,D,20241216,000000,28.3877,28.3877,28.23,28.25,77667,0
+USDU.US,D,20241217,000000,28.26,28.278,28.23,28.27,55695,0
+USDU.US,D,20241218,000000,28.3026,28.6,28.26,28.57,143068,0
+USDU.US,D,20241219,000000,28.655,28.89,28.57,28.63,418980,0
+USDU.US,D,20241220,000000,28.57,28.57,28.43,28.52,1825070,0
+USDU.US,D,20241223,000000,28.57,28.74,28.56,28.65,876138,0
+USDU.US,D,20241224,000000,28.885,28.885,28.5474,28.6,65492,0
+USDU.US,D,20241226,000000,27.67,27.75,27.5,27.54,127420,0
+USDU.US,D,20241227,000000,27.99,27.99,27.51,27.56,124063,0
+USDU.US,D,20241230,000000,27.56,27.735,27.5576,27.56,191059,0
+USDU.US,D,20241231,000000,27.86,28.09,27.48,27.66,113770,0
+USDU.US,D,20250102,000000,27.885,28.2399,27.7379,27.82,395918,0
+USDU.US,D,20250103,000000,27.925,28.09,27.76,27.8,3031455,0
+USDU.US,D,20250106,000000,27.58,27.8,27.53,27.59,977814,0
+USDU.US,D,20250107,000000,27.565,27.66,27.5232,27.65,1688851,0
+USDU.US,D,20250108,000000,27.73,27.8329,27.72,27.73,324648,0
+USDU.US,D,20250110,000000,27.805,27.98,27.805,27.92,653044,0
+USDU.US,D,20250113,000000,27.96,28.01,27.93,27.93,519262,0
+USDU.US,D,20250114,000000,27.866,27.895,27.8,27.8,143430,0
+USDU.US,D,20250115,000000,27.67,27.82,27.65,27.76,724106,0
+USDU.US,D,20250116,000000,27.8577,27.86,27.72,27.78,221563,0
+USDU.US,D,20250117,000000,27.86,27.9499,27.76,27.84,795554,0
+USDU.US,D,20250121,000000,27.67,27.675,27.55,27.57,396760,0
+USDU.US,D,20250122,000000,27.6,27.62,27.58,27.61,333406,0
+USDU.US,D,20250123,000000,27.68,27.7,27.51,27.58,156005,0
+USDU.US,D,20250124,000000,27.4,27.47,27.35,27.39,4058272,0
+USDU.US,D,20250127,000000,27.32,27.5,27.32,27.48,488436,0
+USDU.US,D,20250128,000000,27.56,27.6,27.4301,27.56,141670,0
+USDU.US,D,20250129,000000,27.57,27.65,27.54,27.62,150017,0
+USDU.US,D,20250130,000000,27.2952,27.66,27.2952,27.61,182501,0
+USDU.US,D,20250131,000000,27.685,27.74,27.56,27.69,567473,0
+USDU.US,D,20250203,000000,27.93,27.96,27.755,27.78,428953,0
+USDU.US,D,20250204,000000,27.75,27.83,27.56,27.57,187816,0
+USDU.US,D,20250205,000000,27.495,27.57,27.43,27.51,181068,0
+USDU.US,D,20250206,000000,27.47,27.71,27.47,27.53,334359,0
+USDU.US,D,20250207,000000,27.53,27.65,27.497,27.6,104012,0
+USDU.US,D,20250210,000000,27.518,27.69,27.518,27.68,62175,0
+USDU.US,D,20250211,000000,27.66,27.69,27.5872,27.59,138107,0
+USDU.US,D,20250212,000000,27.7,27.8,27.5639,27.61,147175,0
+USDU.US,D,20250213,000000,27.62,27.63,27.4,27.41,375097,0
+USDU.US,D,20250214,000000,27.15,27.3424,27.15,27.33,207871,0
+USDU.US,D,20250218,000000,27.34,27.52,27.2919,27.4,3020729,0
+USDU.US,D,20250219,000000,27.0914,27.61,27.0914,27.47,166815,0
+USDU.US,D,20250220,000000,27.335,27.4315,27.28,27.3,176924,0
+USDU.US,D,20250221,000000,27.3393,27.37,27.29,27.35,435969,0
+USDU.US,D,20250224,000000,27.32,27.5,27.32,27.41,354805,0
+USDU.US,D,20250225,000000,27.23,27.37,27.205,27.33,406927,0
+USDU.US,D,20250226,000000,27.41,27.42,27.3,27.38,129583,0
+USDU.US,D,20250227,000000,27.44,27.56,27.41,27.56,155991,0
+USDU.US,D,20250228,000000,27.555,27.7,27.312,27.65,90699,0
+USDU.US,D,20250303,000000,27.3868,27.56,27.23,27.5,194166,0
+USDU.US,D,20250304,000000,27.48,27.4908,27.325,27.33,1771688,0
+USDU.US,D,20250305,000000,27.1,27.24,27.06,27.06,239106,0
+USDU.US,D,20250306,000000,27.23,27.24,26.7001,27.03,774478,0
+USDU.US,D,20250307,000000,26.92,27.06,26.92,27.01,112988,0
+USDU.US,D,20250310,000000,27,27.11,26.96,27.11,164528,0
+USDU.US,D,20250311,000000,26.95,27.01,26.933,26.99,141508,0
+USDU.US,D,20250312,000000,27.08,27.08,26.9423,26.97,413897,0
+USDU.US,D,20250313,000000,27.075,27.08,26.98,27.02,104118,0
+USDU.US,D,20250314,000000,27.01,27.01,26.97,27,113113,0
+USDU.US,D,20250317,000000,26.91,26.96,26.8899,26.92,196805,0
+USDU.US,D,20250318,000000,26.97,26.9701,26.89,26.9,2745860,0
+USDU.US,D,20250319,000000,27,27.0401,26.9358,26.95,125116,0
+USDU.US,D,20250320,000000,27.11,27.12,27.04,27.04,107162,0
+USDU.US,D,20250321,000000,27.11,27.15,27.1,27.12,89846,0
+USDU.US,D,20250324,000000,27.23,27.23,27.12,27.14,164491,0
+USDU.US,D,20250325,000000,27.0972,27.14,27.06,27.135,101113,0
+USDU.US,D,20250326,000000,27.1999,27.3,27.15,27.18,667635,0
+USDU.US,D,20250327,000000,27.19,27.2297,27.02,27.19,262359,0
+USDU.US,D,20250328,000000,27.2,27.23,27.15,27.23,139500,0
+USDU.US,D,20250331,000000,27.2,27.265,27.2,27.26,121063,0
+USDU.US,D,20250401,000000,27.27,27.29,27.15,27.15,312955,0
+USDU.US,D,20250402,000000,27.19,27.45,27.16,27.18,130058,0
+USDU.US,D,20250403,000000,26.64,26.8,26.61,26.75,362346,0
+USDU.US,D,20250404,000000,26.825,27.08,26.68,27.08,184396,0
+USDU.US,D,20250407,000000,27.02,27.26,26.7,27.23,236045,0
+USDU.US,D,20250408,000000,27.06,27.24,27.03,27.19,1402263,0
+USDU.US,D,20250409,000000,26.7301,27.3,26.61,27.14,121060,0
+USDU.US,D,20250410,000000,26.695,26.805,26.15,26.65,132087,0
+USDU.US,D,20250411,000000,26.3,26.495,26.19,26.41,127148,0
+USDU.US,D,20250414,000000,26.7344,26.7344,26.29,26.33,384174,0
+USDU.US,D,20250415,000000,26.6646,26.6646,26.25,26.42,70333,0
+USDU.US,D,20250416,000000,26.31,26.31,26.22,26.22,127486,0
+USDU.US,D,20250417,000000,26.23,26.266,26.19,26.2,147556,0
+USDU.US,D,20250421,000000,25.9995,26.155,25.76,26.04,234909,0
+USDU.US,D,20250422,000000,26.095,26.19,26.0725,26.12,329247,0
+USDU.US,D,20250423,000000,26.2,26.36,26.17,26.33,254341,0
+USDU.US,D,20250424,000000,26.35,26.35,26.215,26.235,422237,0
+USDU.US,D,20250425,000000,26.31,26.45,26.26,26.28,388720,0
+USDU.US,D,20250428,000000,26.257,26.2794,26.16,26.16,180761,0
+USDU.US,D,20250429,000000,26.195,26.26,26.17,26.21,238354,0
+USDU.US,D,20250430,000000,26.07,26.27,26,26.25,99622,0
+USDU.US,D,20250501,000000,26.34,26.59,26.3,26.3,754291,0
+USDU.US,D,20250502,000000,26.255,26.31,26.185,26.28,194235,0
+USDU.US,D,20250505,000000,26.095,26.3,26.02,26.17,160812,0
+USDU.US,D,20250506,000000,25.902,26.09,25.77,26,277466,0
+USDU.US,D,20250507,000000,26.03,26.23,26,26.22,80651,0
+USDU.US,D,20250508,000000,26.24,26.48,26.24,26.44,104941,0
+USDU.US,D,20250509,000000,26.37,26.56,26.22,26.22,181550,0
+USDU.US,D,20250512,000000,26.44,26.685,26.44,26.64,89200,0
+USDU.US,D,20250513,000000,26.57,26.68,26.45,26.48,73609,0
+USDU.US,D,20250514,000000,26.4,26.51,26.38,26.51,78359,0
+USDU.US,D,20250515,000000,26.35,26.6,26.331,26.46,252483,0
+USDU.US,D,20250516,000000,26.45,26.55,26.43,26.5,242574,0
+USDU.US,D,20250519,000000,26.37,26.4,26.34,26.37,261020,0
+USDU.US,D,20250520,000000,26.5099,26.5099,26.31,26.33,81303,0
+USDU.US,D,20250521,000000,26.23,26.3,26.175,26.26,104464,0
+USDU.US,D,20250522,000000,26.1648,26.35,26,26.3,66586,0
+USDU.US,D,20250523,000000,26.085,26.18,25.88,26.1,64011,0
+USDU.US,D,20250527,000000,26.15,26.23,26.14,26.21,62211,0
+USDU.US,D,20250528,000000,26.31,26.38,26.265,26.33,70931,0
+USDU.US,D,20250529,000000,26.23,26.28,26.19,26.215,40594,0
+USDU.US,D,20250530,000000,26.02,26.65,26.02,26.24,60524,0
+USDU.US,D,20250602,000000,26.12,26.13,25.7,26.05,288845,0
+USDU.US,D,20250603,000000,26.175,26.215,26.16,26.21,100009,0
+USDU.US,D,20250604,000000,26.13,26.15,26.05,26.1,45692,0
+USDU.US,D,20250605,000000,25.98,26.08,25.95,26.08,59661,0
+USDU.US,D,20250606,000000,26.13,26.21,26.13,26.17,269976,0
+USDU.US,D,20250609,000000,26.16,26.17,26.1,26.13,77616,0
+USDU.US,D,20250610,000000,26.1,26.165,26.1,26.15,61386,0
+USDU.US,D,20250611,000000,26.14,26.14,26.03,26.07,59586,0
+USDU.US,D,20250612,000000,25.92,25.94,25.91,25.921,33384,0
+USDU.US,D,20250613,000000,26.06,26.12,25.94,25.979,54153,0
+USDU.US,D,20250616,000000,25.97,26.01,25.88,26.01,71730,0
+USDU.US,D,20250617,000000,26.03,26.16,26.0097,26.15,53094,0
+USDU.US,D,20250618,000000,26.5957,26.5957,26.11,26.2,52615,0
+USDU.US,D,20250620,000000,26.16,26.31,26.1405,26.226,62007,0
+USDU.US,D,20250623,000000,26.34,26.34,26.14,26.141,68343,0
+USDU.US,D,20250624,000000,25.9601,26.06,25.95,26,30414,0
+USDU.US,D,20250625,000000,26.06,26.06,25.95,25.97,49273,0
+USDU.US,D,20250626,000000,25.9,25.92,25.8,25.87,81274,0
+USDU.US,D,20250627,000000,25.87,25.939,25.85,25.88,62448,0
+USDU.US,D,20250630,000000,25.895,25.9,25.77,25.77,64442,0
+USDU.US,D,20250701,000000,25.76,25.81,25.71,25.78,441166,0
+USDU.US,D,20250702,000000,25.83,25.85,25.75,25.79,3021331,0
+USDU.US,D,20250703,000000,25.82,25.8555,25.81,25.8402,131817,0
+USDU.US,D,20250707,000000,25.9552,26.03,25.9,25.96,337922,0
+USDU.US,D,20250708,000000,26.07,26.46,25.99,26.01,216165,0
+USDU.US,D,20250709,000000,26.02,26.02,25.95,25.965,132020,0
+USDU.US,D,20250710,000000,25.9888,26.06,25.96,25.96,99884,0
+USDU.US,D,20250711,000000,26.02,26.0798,26,26.03,97538,0
+USDU.US,D,20250714,000000,26.17,26.17,26.065,26.11,166107,0
+USDU.US,D,20250715,000000,26.11,26.26,26.11,26.245,137670,0
+USDU.US,D,20250716,000000,26.3,26.305,26.04,26.18,256204,0
+USDU.US,D,20250717,000000,26.29,26.34,26.24,26.24,249665,0
+USDU.US,D,20250718,000000,26.26,26.26,26.12,26.26,112944,0
+USDU.US,D,20250721,000000,26.26,26.28,26.0789,26.14,254990,0
+USDU.US,D,20250722,000000,26.1,26.11,25.99,26.03,165649,0
+USDU.US,D,20250723,000000,26.0297,26.03,25.94,25.96,120062,0
+USDU.US,D,20250724,000000,25.98,26.015,25.96,25.98,60796,0
+USDU.US,D,20250725,000000,26.13,26.13,26.06,26.07,167985,0
+USDU.US,D,20250728,000000,26.2036,26.31,26.19,26.29,346827,0
+USDU.US,D,20250729,000000,26.3818,26.48,26.3218,26.33,212087,0
+USDU.US,D,20250730,000000,26.4847,26.55,26.4101,26.53,132643,0
+USDU.US,D,20250731,000000,26.575,26.62,26.5301,26.62,537498,0
+USDU.US,D,20250801,000000,26.455,26.6,26.338,26.4,1404244,0
+USDU.US,D,20250804,000000,26.3,26.42,26.3,26.41,451989,0
+USDU.US,D,20250805,000000,26.475,26.55,26.3463,26.35,221523,0
+USDU.US,D,20250806,000000,26.29,26.3003,26.23,26.23,95123,0
+USDU.US,D,20250807,000000,26.2001,26.3082,26.2001,26.25,80988,0
+USDU.US,D,20250808,000000,26.2502,26.2779,26.23,26.25,449061,0
+USDU.US,D,20250811,000000,26.31,26.355,26.28,26.33,286990,0
+USDU.US,D,20250812,000000,26.3216,26.3216,26.18,26.22,131773,0
+USDU.US,D,20250813,000000,26.132,26.2,26.13,26.17,267414,0
+USDU.US,D,20250814,000000,26.26,26.33,26.245,26.3,269910,0
+USDU.US,D,20250815,000000,26.33,26.47,26.21,26.27,87060,0
+USDU.US,D,20250818,000000,26.195,26.36,26.19,26.28,236659,0
+USDU.US,D,20250819,000000,26.32,26.36,26.31,26.35,132721,0
+USDU.US,D,20250820,000000,26.3308,26.37,26.31,26.36,365097,0
+USDU.US,D,20250821,000000,26.36,26.46,26.09,26.46,119877,0
+USDU.US,D,20250822,000000,26.44,26.4745,26.1912,26.24,141780,0
+USDU.US,D,20250825,000000,26.24,26.38,26.2397,26.37,106388,0
+USDU.US,D,20250826,000000,26.2999,26.35,26.2999,26.33,415977,0
+USDU.US,D,20250827,000000,26.4497,26.4497,26.3114,26.34,33732,0
+USDU.US,D,20250828,000000,26.29,26.29,26.2201,26.245,18594,0
+USDU.US,D,20250829,000000,26.31,26.31,26.2352,26.24,63741,0
+USDU.US,D,20250902,000000,26.34,26.42,26.29,26.38,198010,0
+USDU.US,D,20250903,000000,26.28,26.42,26.28,26.39,494378,0
+USDU.US,D,20250904,000000,26.315,26.445,26.13,26.41,100105,0
+USDU.US,D,20250905,000000,26.27,26.34,26.23,26.3,94531,0
+USDU.US,D,20250908,000000,26.245,26.3,26.23,26.23,740505,0
+USDU.US,D,20250909,000000,26.23,26.33,26.22,26.33,73543,0
+USDU.US,D,20250910,000000,26.25,26.33,26.25,26.29,169036,0
+USDU.US,D,20250911,000000,26.2133,26.265,26.2133,26.24,48615,0
+USDU.US,D,20250912,000000,26.289,26.3076,26.24,26.27,51145,0
+USDU.US,D,20250915,000000,26.21,26.2281,26.165,26.2,171276,0
+USDU.US,D,20250916,000000,26.1755,26.2,26.0335,26.05,170176,0
+USDU.US,D,20250917,000000,26.05,26.21,25.95,26.105,77736,0
+USDU.US,D,20250918,000000,26.221,26.27,26.2038,26.21,148180,0
+USDU.US,D,20250919,000000,26.22,26.32,26.22,26.32,133794,0
+USDU.US,D,20250922,000000,26.27,26.31,26.24,26.24,171413,0
+USDU.US,D,20250923,000000,26.29,26.33,26.24,26.25,131246,0
+USDU.US,D,20250924,000000,26.4,26.42,26.26,26.4,46397,0
+USDU.US,D,20250925,000000,26.49,26.5634,26.465,26.55,110110,0
+USDU.US,D,20250926,000000,26.5,26.51,26.425,26.43,98227,0
+USDU.US,D,20250929,000000,26.23,26.4,26.22,26.38,148045,0
+USDU.US,D,20250930,000000,26.4,26.4,26.3401,26.39,78791,0
+USDU.US,D,20251001,000000,26.32,26.42,26.3197,26.37,197201,0
+USDU.US,D,20251002,000000,26.41,26.5,26.41,26.45,536295,0
+USDU.US,D,20251003,000000,26.49,26.58,26.4,26.42,101159,0
+USDU.US,D,20251006,000000,26.51,26.53,26.49,26.49,133757,0
+USDU.US,D,20251007,000000,26.56,26.63,26.56,26.63,64711,0
+USDU.US,D,20251008,000000,26.7448,26.7448,26.64,26.65,87026,0
+USDU.US,D,20251009,000000,26.74,26.81,26.62,26.79,382362,0
+USDU.US,D,20251010,000000,26.4932,26.78,26.4932,26.72,155283,0
+USDU.US,D,20251013,000000,26.7,26.79,26.7,26.77,109559,0
+USDU.US,D,20251014,000000,26.8109,26.8113,26.73,26.77,603297,0
+USDU.US,D,20251015,000000,26.73,26.73,26.6512,26.68,79174,0
+USDU.US,D,20251016,000000,26.59,26.6581,26.57,26.57,669796,0
+USDU.US,D,20251017,000000,26.6,26.628,26.57,26.58,83652,0
+USDU.US,D,20251020,000000,26.63,26.64,26.5942,26.62,69005,0
+USDU.US,D,20251021,000000,26.7104,26.74,26.69,26.72,221392,0
+USDU.US,D,20251022,000000,26.74,26.75,26.69,26.74,119827,0
+USDU.US,D,20251023,000000,26.74,26.79,26.72,26.72,100027,0
+USDU.US,D,20251024,000000,26.711,26.7501,26.71,26.75,58844,0
+USDU.US,D,20251027,000000,26.74,26.87,26.71,26.72,124581,0
+USDU.US,D,20251028,000000,26.74,26.74,26.68,26.68,88979,0
+USDU.US,D,20251029,000000,26.7,26.825,26.67,26.81,328468,0
+USDU.US,D,20251030,000000,26.9,26.91,26.87,26.88,64851,0
+USDU.US,D,20251031,000000,26.93,26.98,26.925,26.97,148859,0
+USDU.US,D,20251103,000000,26.9,27.02,26.9,26.97,382406,0
+USDU.US,D,20251104,000000,27.0532,27.2,27.015,27.09,392666,0
+USDU.US,D,20251105,000000,27.08,27.25,27.06,27.08,827573,0
+USDU.US,D,20251106,000000,27.03,27.03,26.96,26.96,107410,0
+USDU.US,D,20251107,000000,26.93,26.96,26.84,26.92,511023,0
+USDU.US,D,20251110,000000,26.9452,27.06,26.9,26.91,317007,0
+USDU.US,D,20251111,000000,26.921,26.95,26.88,26.93,332368,0
+USDU.US,D,20251112,000000,26.96,27.03,26.9,26.94,98137,0
+USDU.US,D,20251113,000000,26.88,26.9,26.84,26.87,70519,0
+USDU.US,D,20251114,000000,27.02,27.03,26.86,26.86,111125,0
+USDU.US,D,20251117,000000,26.91,27.06,26.905,27.01,139640,0
+USDU.US,D,20251118,000000,26.97,27.12,26.96,27.01,110388,0
+USDU.US,D,20251119,000000,27.03,27.14,26.93,27.13,245993,0
+USDU.US,D,20251120,000000,27.0825,27.17,27.0825,27.17,493872,0
+USDU.US,D,20251121,000000,27.16,27.2065,27.06,27.13,750510,0
+USDU.US,D,20251124,000000,27.14,27.1899,27.13,27.14,126211,0
+USDU.US,D,20251125,000000,27.08,27.085,27.03,27.05,206762,0
+USDU.US,D,20251126,000000,27.075,27.11,26.97,26.98,1055068,0
+USDU.US,D,20251128,000000,27.05,27.05,26.9522,26.99,523942,0
+USDU.US,D,20251201,000000,26.96,27.02,26.75,27.01,1262289,0
+USDU.US,D,20251202,000000,27.005,27.04,26.97,27.01,375009,0
+USDU.US,D,20251203,000000,26.92,26.95,26.8601,26.88,291883,0
+USDU.US,D,20251204,000000,26.865,26.91,26.8516,26.89,420937,0
+USDU.US,D,20251205,000000,26.87,26.8999,26.845,26.88,150910,0
+USDU.US,D,20251208,000000,26.73,26.95,26.73,26.915,192216,0
+USDU.US,D,20251209,000000,27.0018,27.0018,26.91,26.94,51316,0
+USDU.US,D,20251210,000000,26.965,26.965,26.808,26.82,614035,0
+USDU.US,D,20251211,000000,26.75,26.76,26.7042,26.76,201060,0
+USDU.US,D,20251212,000000,26.8,26.88,26.77,26.8,216811,0
+USDU.US,D,20251215,000000,26.7897,26.91,26.75,26.77,59098,0
+USDU.US,D,20251216,000000,26.75,26.84,26.7,26.78,797093,0
+USDU.US,D,20251217,000000,26.825,26.84,26.8,26.81,82634,0
+USDU.US,D,20251218,000000,26.9,27.03,26.785,27.03,100818,0
+USDU.US,D,20251219,000000,26.915,27,26.65,26.85,507155,0
+USDU.US,D,20251222,000000,26.84,26.84,26.765,26.78,94397,0
+USDU.US,D,20251223,000000,26.75,26.83,26.6936,26.71,86779,0
+USDU.US,D,20251224,000000,26.69,26.69,26.6554,26.685,53133,0
+USDU.US,D,20251226,000000,25.7,25.74,25.65,25.68,137671,0
+USDU.US,D,20251229,000000,25.8,25.88,25.69,25.69,184411,0
+USDU.US,D,20251230,000000,25.73,25.78,25.67,25.75,148314,0
+USDU.US,D,20251231,000000,25.74,25.81,25.74,25.8,183328,0
+USDU.US,D,20260102,000000,25.828,25.84,25.75,25.83,933634,0
+USDU.US,D,20260105,000000,25.92,25.92,25.76,25.8,948995,0
+USDU.US,D,20260106,000000,25.89,25.91,25.79,25.82,883027,0
+USDU.US,D,20260107,000000,25.835,25.89,25.825,25.86,159581,0
+USDU.US,D,20260108,000000,25.91,25.95,25.9,25.95,182709,0
+USDU.US,D,20260109,000000,25.9646,26.0103,25.9646,25.97,156320,0
+USDU.US,D,20260112,000000,25.94,25.97,25.92,25.97,143939,0
+USDU.US,D,20260113,000000,25.97,26.015,25.95,26,93674,0
+USDU.US,D,20260114,000000,25.9401,25.99,25.94,25.98,110217,0
+USDU.US,D,20260115,000000,26.0101,26.1,25.96,25.99,72096,0
+USDU.US,D,20260116,000000,25.99,26.04,25.98,25.99,100170,0
+USDU.US,D,20260120,000000,25.935,26.04,25.83,25.87,239599,0
+USDU.US,D,20260121,000000,25.8163,25.92,25.8124,25.9,412335,0
+USDU.US,D,20260122,000000,25.8538,25.88,25.79,25.79,209482,0
+USDU.US,D,20260123,000000,25.81,25.81,25.5901,25.6,376121,0
+USDU.US,D,20260126,000000,25.55,25.64,25.42,25.48,607543,0
+USDU.US,D,20260127,000000,25.51,25.6,25.2,25.21,373649,0
+USDU.US,D,20260128,000000,25.3375,25.42,25.28,25.31,305079,0
+USDU.US,D,20260129,000000,25.2899,25.415,25.26,25.3,148063,0
+USDU.US,D,20260130,000000,25.43,25.5574,25.34,25.52,806279,0
+USDU.US,D,20260202,000000,25.65,25.66,25.57,25.61,1365525,0
+USDU.US,D,20260203,000000,25.71,26.2,25.51,25.51,340488,0
+USDU.US,D,20260204,000000,25.575,25.69,25.57,25.69,634247,0
+USDU.US,D,20260205,000000,25.69,25.73,25.67,25.72,255220,0
+USDU.US,D,20260206,000000,25.64,25.65,25.6,25.64,297350,0
+USDU.US,D,20260209,000000,25.5,25.59,25.4635,25.5,542598,0
+USDU.US,D,20260210,000000,25.465,25.56,25.39,25.39,707311,0
+USDU.US,D,20260211,000000,25.4557,25.53,25.39,25.53,209519,0
+USDU.US,D,20260212,000000,25.54,25.73,25.39,25.44,291191,0
+USDU.US,D,20260213,000000,25.5,25.53,25.39,25.47,682380,0
+USDU.US,D,20260217,000000,25.31,25.59,25.14,25.49,1159405,0
+USDU.US,D,20260218,000000,25.53,25.63,25.53,25.63,199451,0
diff --git a/daily/us/nyse etfs/2/usl.us.txt b/daily/us/nyse etfs/2/usl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86193d247b1debb66503554fd8a626d32b46edbf
--- /dev/null
+++ b/daily/us/nyse etfs/2/usl.us.txt	
@@ -0,0 +1,4565 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USL.US,D,20071206,000000,50.56,51.43,49.78,51.41,14700,0
+USL.US,D,20071207,000000,50.44,50.44,50.18,50.33,2200,0
+USL.US,D,20071210,000000,51.13,51.13,50,50.3,10800,0
+USL.US,D,20071211,000000,50.65,51.45,50.65,50.95,10000,0
+USL.US,D,20071212,000000,51.86,53.02,51.86,53.02,22000,0
+USL.US,D,20071213,000000,52.8,52.8,52.35,52.66,6200,0
+USL.US,D,20071214,000000,52.39,52.77,52.26,52.44,28300,0
+USL.US,D,20071217,000000,52.19,52.21,52,52.21,8400,0
+USL.US,D,20071218,000000,53.1,53.1,51.58,51.65,8200,0
+USL.US,D,20071219,000000,52.15,52.56,51.95,52.3,9900,0
+USL.US,D,20071220,000000,52.24,52.24,52.11,52.22,1400,0
+USL.US,D,20071221,000000,52.41,52.96,52.38,52.96,6700,0
+USL.US,D,20071224,000000,52.79,52.79,52.79,52.79,100,0
+USL.US,D,20071226,000000,54.04,54.09,53.93,53.93,4900,0
+USL.US,D,20071227,000000,54.27,54.27,54.27,54.27,500,0
+USL.US,D,20071228,000000,54.84,54.84,54.37,54.37,10100,0
+USL.US,D,20071231,000000,53.64,54.03,53.64,54.03,14700,0
+USL.US,D,20080102,000000,55.39,56.13,55.25,56.13,3900,0
+USL.US,D,20080103,000000,56.08,56.26,55.9,56.26,15600,0
+USL.US,D,20080104,000000,55.85,55.85,55.35,55.61,22700,0
+USL.US,D,20080107,000000,55.42,55.42,54.1,54.1,19800,0
+USL.US,D,20080108,000000,54.84,54.84,54.84,54.84,1000,0
+USL.US,D,20080109,000000,54.59,55.2,53.92,54.06,2900,0
+USL.US,D,20080110,000000,53.14,53.43,53.07,53.37,9100,0
+USL.US,D,20080111,000000,52.79,53.15,52.68,53.15,13700,0
+USL.US,D,20080114,000000,53.35,53.47,53.13,53.47,8600,0
+USL.US,D,20080115,000000,52.51,52.51,52.12,52.33,7200,0
+USL.US,D,20080116,000000,51.49,51.49,51.37,51.37,200,0
+USL.US,D,20080117,000000,52.23,52.23,51.75,51.75,300,0
+USL.US,D,20080118,000000,51.61,51.61,51.61,51.61,200,0
+USL.US,D,20080122,000000,50.19,51.19,50.19,51.19,1300,0
+USL.US,D,20080124,000000,50.44,50.44,50.41,50.41,200,0
+USL.US,D,20080125,000000,52.32,52.32,52.32,52.32,100,0
+USL.US,D,20080128,000000,51.9,52.72,51.9,52.65,500,0
+USL.US,D,20080129,000000,53.01,53.01,53.01,53.01,100,0
+USL.US,D,20080130,000000,52.79,53.26,52.79,53.04,3600,0
+USL.US,D,20080131,000000,52.3,52.3,52.3,52.3,100,0
+USL.US,D,20080201,000000,51.97,51.97,51.92,51.92,8000,0
+USL.US,D,20080204,000000,52.3,52.3,52.3,52.3,500,0
+USL.US,D,20080205,000000,51.44,51.44,50.95,51.35,8100,0
+USL.US,D,20080206,000000,51.61,51.62,50.87,50.97,10000,0
+USL.US,D,20080207,000000,50.29,52.3,50.29,52.3,4100,0
+USL.US,D,20080208,000000,51.88,52.67,51.88,52.67,1300,0
+USL.US,D,20080211,000000,53.02,54.35,52.8,54.35,1000,0
+USL.US,D,20080212,000000,53.85,54.06,53.85,54,5400,0
+USL.US,D,20080213,000000,53.36,54.18,53.36,54,6700,0
+USL.US,D,20080214,000000,55.27,55.27,55.27,55.27,100,0
+USL.US,D,20080215,000000,55.54,55.56,55.54,55.56,800,0
+USL.US,D,20080219,000000,57.04,57.04,56.83,56.83,200,0
+USL.US,D,20080220,000000,56.68,57,56.35,57,6400,0
+USL.US,D,20080221,000000,57.32,57.32,57.32,57.32,100,0
+USL.US,D,20080222,000000,56.4,57.02,56.4,56.77,4200,0
+USL.US,D,20080225,000000,57.06,57.06,57.06,57.06,200,0
+USL.US,D,20080226,000000,58.08,58.08,57.98,57.98,5100,0
+USL.US,D,20080227,000000,57.72,57.86,57.72,57.86,3900,0
+USL.US,D,20080228,000000,58.2,59.03,58.2,59.03,700,0
+USL.US,D,20080303,000000,59.38,59.62,58.75,58.75,3700,0
+USL.US,D,20080304,000000,58.87,58.87,57.07,57.23,8300,0
+USL.US,D,20080305,000000,59.08,59.6,59.08,59.6,300,0
+USL.US,D,20080306,000000,60.08,60.08,59.84,59.84,400,0
+USL.US,D,20080307,000000,59.42,59.86,59.42,59.86,2500,0
+USL.US,D,20080310,000000,58.59,60.01,58.59,60.01,7400,0
+USL.US,D,20080311,000000,60.49,60.49,59.99,59.99,300,0
+USL.US,D,20080312,000000,61,61.04,60.19,60.9,2600,0
+USL.US,D,20080313,000000,63.03,63.03,61.49,61.5,6100,0
+USL.US,D,20080314,000000,61.81,61.81,61.14,61.32,4800,0
+USL.US,D,20080317,000000,59.53,60.29,59.53,60.24,1100,0
+USL.US,D,20080318,000000,60.25,61.07,60.2,61.07,1200,0
+USL.US,D,20080319,000000,60.15,60.15,54.84,54.84,4800,0
+USL.US,D,20080320,000000,57.08,58.3,57.08,57.99,4200,0
+USL.US,D,20080324,000000,58.45,58.45,58.38,58.38,8700,0
+USL.US,D,20080325,000000,58.09,58.76,58.05,58.76,600,0
+USL.US,D,20080326,000000,59.61,60.6,59.61,60.6,8700,0
+USL.US,D,20080327,000000,60.94,61.11,60.49,61.01,2300,0
+USL.US,D,20080328,000000,60.27,60.27,60.27,60.27,100,0
+USL.US,D,20080331,000000,60.3,60.3,57.77,57.77,1300,0
+USL.US,D,20080401,000000,57.45,58.51,57.3,58.1,1200,0
+USL.US,D,20080402,000000,59.32,59.32,59.13,59.13,900,0
+USL.US,D,20080403,000000,60.1,60.1,60.1,60.1,200,0
+USL.US,D,20080404,000000,60.26,60.62,59.99,60.62,300,0
+USL.US,D,20080407,000000,61.36,62.25,61.36,62.25,700,0
+USL.US,D,20080409,000000,62.12,63.4,62.12,62.88,300,0
+USL.US,D,20080410,000000,62.39,62.39,62.34,62.34,200,0
+USL.US,D,20080411,000000,62.1,62.67,62.08,62.52,4900,0
+USL.US,D,20080414,000000,62.99,63.08,62.63,62.99,6100,0
+USL.US,D,20080415,000000,64.37,64.4,64.14,64.14,600,0
+USL.US,D,20080417,000000,63.98,65.41,63.98,65.18,2680,0
+USL.US,D,20080418,000000,65.04,66.49,63.71,66.49,2380,0
+USL.US,D,20080421,000000,66.3,66.4,65.62,66.34,3500,0
+USL.US,D,20080422,000000,66.34,67.53,65.67,66.75,8500,0
+USL.US,D,20080423,000000,67,67,66.53,66.53,2700,0
+USL.US,D,20080424,000000,67.16,67.16,66,66,800,0
+USL.US,D,20080425,000000,66.71,67.85,66.71,67.75,2800,0
+USL.US,D,20080428,000000,67.98,68,67.42,67.42,400,0
+USL.US,D,20080429,000000,66.64,66.64,65.5,65.5,200,0
+USL.US,D,20080430,000000,65.51,65.51,65.51,65.51,100,0
+USL.US,D,20080501,000000,63.55,64.79,63.55,64.7,746,0
+USL.US,D,20080502,000000,63.22,65.23,63.22,65.23,1800,0
+USL.US,D,20080505,000000,67.01,68.97,67.01,68.92,1100,0
+USL.US,D,20080506,000000,70.48,70.48,69.5,70.45,1110,0
+USL.US,D,20080507,000000,70,71.49,69.87,71.49,1000,0
+USL.US,D,20080508,000000,73.05,73.05,71.33,71.58,955,0
+USL.US,D,20080509,000000,73.21,74.27,72.88,74.27,2200,0
+USL.US,D,20080512,000000,75.88,75.88,72.19,72.19,11479,0
+USL.US,D,20080513,000000,72.26,73.65,72.15,73.19,2400,0
+USL.US,D,20080514,000000,74.08,74.08,72.99,73.01,1300,0
+USL.US,D,20080515,000000,74.6,74.6,71.76,73.09,1246,0
+USL.US,D,20080516,000000,73.91,74.17,73.53,74.1,651,0
+USL.US,D,20080519,000000,75,75,73.72,74.49,3470,0
+USL.US,D,20080520,000000,76.5,77.02,76.25,76.79,3057,0
+USL.US,D,20080521,000000,78.5,80.05,77.26,80.05,7248,0
+USL.US,D,20080522,000000,81.81,81.81,76.87,77.79,9254,0
+USL.US,D,20080523,000000,78.38,79.06,76.88,77.4,4725,0
+USL.US,D,20080527,000000,77,77,75.78,75.78,500,0
+USL.US,D,20080528,000000,74.5,76.89,74.2,76.8,2212,0
+USL.US,D,20080529,000000,76.54,77.5,74.84,75.11,3749,0
+USL.US,D,20080530,000000,73.89,75.09,73.39,75.08,3354,0
+USL.US,D,20080602,000000,75.22,75.75,73.75,75.75,1223,0
+USL.US,D,20080603,000000,74.94,74.94,73.64,73.64,700,0
+USL.US,D,20080604,000000,72.6,73.06,72.44,72.47,1700,0
+USL.US,D,20080605,000000,73.19,75.86,72.11,75.55,1000,0
+USL.US,D,20080606,000000,78.07,81.35,78.07,81.35,3787,0
+USL.US,D,20080609,000000,79.46,81.27,78.84,79.2,2190,0
+USL.US,D,20080610,000000,81.36,81.36,78.51,78.51,643,0
+USL.US,D,20080611,000000,79.74,81.64,79.74,80.93,820,0
+USL.US,D,20080612,000000,82.37,82.37,78.92,81.22,1255,0
+USL.US,D,20080613,000000,82,82,81,81.22,500,0
+USL.US,D,20080616,000000,81.69,81.69,79.68,79.71,585,0
+USL.US,D,20080617,000000,78.97,80.07,78.97,79.85,910,0
+USL.US,D,20080618,000000,78.39,79.78,78.39,78.96,1350,0
+USL.US,D,20080619,000000,79.6,82.97,78.54,79.48,2925,0
+USL.US,D,20080620,000000,79.9,79.9,79.87,79.87,300,0
+USL.US,D,20080623,000000,80.68,81.43,80.68,81.41,685,0
+USL.US,D,20080624,000000,83.39,83.39,81.41,81.41,550,0
+USL.US,D,20080625,000000,79.87,79.93,79.27,79.93,808,0
+USL.US,D,20080626,000000,81.7,83.25,81.7,83.1,2225,0
+USL.US,D,20080627,000000,84.94,84.94,83.54,83.9,5461,0
+USL.US,D,20080630,000000,83.01,85.76,83.01,83.92,5406,0
+USL.US,D,20080701,000000,86.39,86.39,84.21,84.39,8840,0
+USL.US,D,20080702,000000,84.38,86.31,84.32,86.15,6697,0
+USL.US,D,20080703,000000,86.6,87.37,86.16,87.34,12668,0
+USL.US,D,20080707,000000,87.84,87.84,85.3,86.1,8616,0
+USL.US,D,20080708,000000,85,85,78.48,81.6,10295,0
+USL.US,D,20080709,000000,80.51,82.6,80.51,81.26,7050,0
+USL.US,D,20080710,000000,83.16,84.6,82.4,84.47,5505,0
+USL.US,D,20080711,000000,86.7,87.85,85.76,87.85,11767,0
+USL.US,D,20080714,000000,89.24,89.24,86.4,86.88,4983,0
+USL.US,D,20080715,000000,87.19,87.19,81.73,83.38,7307,0
+USL.US,D,20080716,000000,82.93,82.93,77,80.79,15601,0
+USL.US,D,20080717,000000,79.53,81.95,77.48,78.1,8425,0
+USL.US,D,20080718,000000,77.56,80,76.96,77.47,9659,0
+USL.US,D,20080721,000000,79,79.11,76.6,78.97,6310,0
+USL.US,D,20080722,000000,78.01,78.5,76,76.77,5278,0
+USL.US,D,20080723,000000,76.21,76.24,74.51,74.53,2520,0
+USL.US,D,20080724,000000,73.81,74.7,73.81,74.47,3167,0
+USL.US,D,20080725,000000,73.71,73.72,71,73.34,2713,0
+USL.US,D,20080728,000000,73.2,74.73,73.2,74.73,7000,0
+USL.US,D,20080729,000000,73.4,73.4,72.2,72.65,1070,0
+USL.US,D,20080730,000000,71.78,75.69,71.78,75.48,3747,0
+USL.US,D,20080731,000000,76.99,76.99,73.89,74.18,3048,0
+USL.US,D,20080801,000000,73.1,75.58,73.1,74.6,500,0
+USL.US,D,20080804,000000,74.5,74.5,72.06,72.22,2150,0
+USL.US,D,20080805,000000,70.82,72.25,70.82,70.92,2827,0
+USL.US,D,20080806,000000,70.51,70.72,70,70.72,575,0
+USL.US,D,20080807,000000,71.19,71.19,70.87,70.97,700,0
+USL.US,D,20080808,000000,69.58,69.58,67.98,67.98,2699,0
+USL.US,D,20080811,000000,66.42,69.41,66.09,68.5,1772,0
+USL.US,D,20080812,000000,67.33,68.41,67.06,67.5,1515,0
+USL.US,D,20080813,000000,67.01,69.31,67.01,69.31,1200,0
+USL.US,D,20080814,000000,69.28,69.31,67.57,67.77,900,0
+USL.US,D,20080815,000000,67,68.05,67,68.05,945,0
+USL.US,D,20080819,000000,67.23,69.15,67.23,68.53,1841,0
+USL.US,D,20080820,000000,69.12,69.12,69.12,69.12,300,0
+USL.US,D,20080821,000000,71.53,72.99,71.42,72.68,1972,0
+USL.US,D,20080822,000000,70.1,70.1,69.02,69.22,700,0
+USL.US,D,20080825,000000,68.05,69.23,68.05,69.18,1210,0
+USL.US,D,20080826,000000,69.84,70.11,69.84,70.11,1950,0
+USL.US,D,20080827,000000,71.55,71.55,70.19,70.65,2150,0
+USL.US,D,20080828,000000,70.79,70.79,70.79,70.79,300,0
+USL.US,D,20080829,000000,70.85,70.85,69.42,69.58,1150,0
+USL.US,D,20080902,000000,67.04,67.04,65.13,66.57,3532,0
+USL.US,D,20080903,000000,66.5,66.5,66.5,66.5,100,0
+USL.US,D,20080904,000000,66.33,66.33,65.34,65.34,380,0
+USL.US,D,20080905,000000,65.36,65.36,63.44,64.34,2568,0
+USL.US,D,20080908,000000,64.06,65.36,64.01,64.16,1300,0
+USL.US,D,20080909,000000,63.3,63.3,61.44,61.65,2150,0
+USL.US,D,20080910,000000,60.53,62.2,59.61,62.16,1553,0
+USL.US,D,20080911,000000,61.15,61.15,61.15,61.15,200,0
+USL.US,D,20080912,000000,61.54,61.54,60.6,60.6,1100,0
+USL.US,D,20080915,000000,60.38,60.38,58.21,58.21,4100,0
+USL.US,D,20080916,000000,56.01,56.47,55.33,55.53,2417,0
+USL.US,D,20080917,000000,55.08,56.53,55.08,56.53,2700,0
+USL.US,D,20080918,000000,59.42,59.42,57.62,57.62,920,0
+USL.US,D,20080919,000000,60.68,62.41,59.4,62.41,3200,0
+USL.US,D,20080922,000000,63,65,63,64.68,1207,0
+USL.US,D,20080923,000000,66.23,66.23,62.49,62.72,2050,0
+USL.US,D,20080924,000000,63.5,63.98,62.43,62.43,875,0
+USL.US,D,20080925,000000,63.7,63.7,62.45,63.36,2600,0
+USL.US,D,20080926,000000,63.4,63.43,63.4,63.43,300,0
+USL.US,D,20080929,000000,62.55,62.55,57.59,57.59,1525,0
+USL.US,D,20080930,000000,57.54,60.66,57.54,60.66,2802,0
+USL.US,D,20081001,000000,59.8,60.16,59.8,60.08,522,0
+USL.US,D,20081002,000000,57.31,57.31,56.15,56.15,2440,0
+USL.US,D,20081003,000000,55.85,56.96,55.29,55.29,755,0
+USL.US,D,20081006,000000,54.18,54.18,51.81,51.84,3305,0
+USL.US,D,20081007,000000,52.74,53.67,51.33,52.84,900,0
+USL.US,D,20081008,000000,57.33,57.85,51.67,53.65,31350,0
+USL.US,D,20081009,000000,54.29,54.29,51.22,51.22,1232,0
+USL.US,D,20081010,000000,49,50.59,42.48,48.95,11700,0
+USL.US,D,20081013,000000,47.29,50.12,47.29,50.12,3857,0
+USL.US,D,20081014,000000,51.3,51.63,48.07,48.07,700,0
+USL.US,D,20081015,000000,46.8,46.86,46.44,46.44,3700,0
+USL.US,D,20081017,000000,44.75,44.97,44.46,44.97,3000,0
+USL.US,D,20081020,000000,43.5,45.21,43.5,45.14,370,0
+USL.US,D,20081021,000000,44.49,44.54,43.84,44.5,1500,0
+USL.US,D,20081022,000000,42.37,42.37,41,41,2800,0
+USL.US,D,20081023,000000,42.96,42.96,39.14,42.24,1620,0
+USL.US,D,20081024,000000,42.3,42.3,39.42,40.17,4420,0
+USL.US,D,20081027,000000,38.5,39.98,38.5,39.22,1100,0
+USL.US,D,20081030,000000,40.09,40.09,40.06,40.06,400,0
+USL.US,D,20081031,000000,40,42.34,40,42.34,1007,0
+USL.US,D,20081103,000000,41.47,41.47,40.37,40.37,500,0
+USL.US,D,20081106,000000,40.5,40.5,39.11,39.18,1300,0
+USL.US,D,20081107,000000,39.99,39.99,39.5,39.98,2820,0
+USL.US,D,20081110,000000,41.96,42.9,40,40.84,11800,0
+USL.US,D,20081111,000000,39.4,39.4,38.5,38.5,300,0
+USL.US,D,20081112,000000,38.25,38.25,37.02,37.02,1200,0
+USL.US,D,20081113,000000,37.24,37.24,36.92,36.92,200,0
+USL.US,D,20081114,000000,36.57,37.53,36.57,37.24,1400,0
+USL.US,D,20081117,000000,38.2,38.2,35.94,35.99,2068,0
+USL.US,D,20081118,000000,36.09,36.09,35.5,35.56,500,0
+USL.US,D,20081119,000000,35.68,35.68,35.25,35.52,656,0
+USL.US,D,20081120,000000,35.52,35.52,32.46,32.61,3693,0
+USL.US,D,20081121,000000,32.59,33.65,32.21,33.65,1000,0
+USL.US,D,20081124,000000,33.11,35.76,33.11,35.76,3800,0
+USL.US,D,20081125,000000,35.48,35.48,34.57,34.57,600,0
+USL.US,D,20081126,000000,34.77,34.77,34.5,34.5,462,0
+USL.US,D,20081128,000000,34.67,34.67,34.57,34.57,712,0
+USL.US,D,20081201,000000,36.2,36.2,33.41,33.41,700,0
+USL.US,D,20081202,000000,36.14,36.14,33.41,33.8,1400,0
+USL.US,D,20081203,000000,32.51,35.45,32.51,32.65,1558,0
+USL.US,D,20081204,000000,32.59,32.97,30.25,30.99,4293,0
+USL.US,D,20081205,000000,31.2,31.5,27.9,29.76,12528,0
+USL.US,D,20081208,000000,32.39,33.57,30.5,31.95,4450,0
+USL.US,D,20081209,000000,33.29,33.29,31.45,31.47,2113,0
+USL.US,D,20081210,000000,34.61,34.61,31.5,32.33,1800,0
+USL.US,D,20081211,000000,34.39,34.42,34.28,34.41,1180,0
+USL.US,D,20081212,000000,34.91,34.91,31.72,33.1,4179,0
+USL.US,D,20081215,000000,33.14,40,33.14,34.54,2840,0
+USL.US,D,20081216,000000,35.44,35.44,32.4,32.52,3802,0
+USL.US,D,20081217,000000,32.03,33.06,31.5,31.79,8748,0
+USL.US,D,20081218,000000,31.16,33.6,30.58,31,6427,0
+USL.US,D,20081219,000000,32.24,32.24,30.12,30.78,6315,0
+USL.US,D,20081222,000000,29.72,33.05,28.75,28.75,4809,0
+USL.US,D,20081223,000000,30.99,30.99,28.47,28.88,8009,0
+USL.US,D,20081224,000000,30.21,30.21,27.09,28.16,8713,0
+USL.US,D,20081226,000000,27.17,28.44,27.11,28.37,6048,0
+USL.US,D,20081229,000000,31.33,31.33,29.03,30.24,18743,0
+USL.US,D,20081230,000000,28.77,30.4,28.76,30.4,8225,0
+USL.US,D,20081231,000000,29.56,33.03,29.56,29.89,33240,0
+USL.US,D,20090102,000000,30.3,32,30.3,32,14249,0
+USL.US,D,20090105,000000,33.09,33.68,31.27,32.83,25145,0
+USL.US,D,20090106,000000,33.73,34.5,31.95,32.77,27540,0
+USL.US,D,20090107,000000,32.85,33.05,31.04,31.04,4583,0
+USL.US,D,20090108,000000,31.32,32.1,30.37,32.06,3792,0
+USL.US,D,20090109,000000,30.5,31.17,29.89,30.66,15319,0
+USL.US,D,20090112,000000,32.46,32.46,29.89,30.34,7048,0
+USL.US,D,20090113,000000,29.36,31.97,29.36,31.24,16880,0
+USL.US,D,20090114,000000,31.73,32.17,30.1,31.05,11885,0
+USL.US,D,20090115,000000,30.65,31.45,29.66,30.29,16612,0
+USL.US,D,20090116,000000,32.14,32.14,30.35,30.39,28207,0
+USL.US,D,20090120,000000,30.94,30.94,28.39,28.8,29417,0
+USL.US,D,20090121,000000,28.2,28.85,27.49,28.5,4965,0
+USL.US,D,20090122,000000,30.09,30.09,27.9,28.48,13800,0
+USL.US,D,20090123,000000,28.04,29.9,27.83,29.07,16390,0
+USL.US,D,20090126,000000,29.78,30.92,29.7,29.78,11175,0
+USL.US,D,20090127,000000,29.8,30.36,28.44,28.44,8015,0
+USL.US,D,20090128,000000,28.54,30.1,28.54,29.32,21005,0
+USL.US,D,20090129,000000,29.5,29.52,28.64,29.47,10224,0
+USL.US,D,20090130,000000,29.76,29.76,29,29.08,8152,0
+USL.US,D,20090202,000000,28.55,28.99,27.92,27.92,30731,0
+USL.US,D,20090203,000000,28.01,28.79,27.83,27.9,8413,0
+USL.US,D,20090204,000000,28.6,28.92,28.25,28.26,2845,0
+USL.US,D,20090205,000000,28.49,29.37,28.2,29.37,10390,0
+USL.US,D,20090206,000000,29.01,30.15,28.92,30.01,46591,0
+USL.US,D,20090209,000000,31.33,31.33,30,30.7,293072,0
+USL.US,D,20090210,000000,31.46,31.49,28.5,28.75,602889,0
+USL.US,D,20090211,000000,29.26,29.3,28,28.64,599203,0
+USL.US,D,20090212,000000,28.68,28.7,27.8,28.5,663442,0
+USL.US,D,20090213,000000,28.44,28.48,27.32,27.7,543698,0
+USL.US,D,20090217,000000,26.43,26.49,25.22,25.5,523673,0
+USL.US,D,20090218,000000,25.5,25.5,24.4,24.54,339496,0
+USL.US,D,20090219,000000,25.22,26,24.12,25.75,451523,0
+USL.US,D,20090220,000000,25.05,26.49,24.7,25.67,1277012,0
+USL.US,D,20090223,000000,26.43,26.43,24.9,25.4,1767131,0
+USL.US,D,20090224,000000,25.52,26.11,25.4,25.96,309236,0
+USL.US,D,20090225,000000,26.29,26.88,25.75,26.67,441953,0
+USL.US,D,20090226,000000,27.59,28.2,27.02,27.78,378137,0
+USL.US,D,20090227,000000,27.48,27.89,26.9,27.5,212720,0
+USL.US,D,20090302,000000,26.68,26.68,25.4,25.61,327534,0
+USL.US,D,20090303,000000,26.38,26.71,24.5,25.92,1216752,0
+USL.US,D,20090304,000000,27.14,27.71,26.9,27.39,802513,0
+USL.US,D,20090305,000000,27.48,27.95,26.6,27.04,944671,0
+USL.US,D,20090306,000000,27.73,27.89,26.97,27.85,479688,0
+USL.US,D,20090309,000000,27.45,28.33,27.01,27.92,367624,0
+USL.US,D,20090310,000000,28.41,28.5,27.4,27.6,428284,0
+USL.US,D,20090311,000000,27.34,27.58,26.15,26.55,338616,0
+USL.US,D,20090312,000000,26.51,28.3,26.25,28,271541,0
+USL.US,D,20090313,000000,27.85,28.57,27.34,27.72,330824,0
+USL.US,D,20090316,000000,27.38,28.36,26.84,28.17,194889,0
+USL.US,D,20090317,000000,28.47,29.65,28.47,29.34,340480,0
+USL.US,D,20090318,000000,29.44,30.21,28.61,30.21,277963,0
+USL.US,D,20090319,000000,31.46,31.49,30.54,31.08,333383,0
+USL.US,D,20090320,000000,31.1,31.6,30.9,31.51,232921,0
+USL.US,D,20090323,000000,31.89,32.7,31.51,32.3,217374,0
+USL.US,D,20090324,000000,32.01,32.52,31.86,32.28,191562,0
+USL.US,D,20090325,000000,31.8,32.38,31.3,31.82,175842,0
+USL.US,D,20090326,000000,32.65,32.65,31.94,32.32,121182,0
+USL.US,D,20090327,000000,31.55,32.04,31.01,31.52,203414,0
+USL.US,D,20090330,000000,30.68,30.88,29.7,30.07,255770,0
+USL.US,D,20090331,000000,29.98,30.53,29.36,30.24,159369,0
+USL.US,D,20090401,000000,29.46,29.99,29.1,29.75,181279,0
+USL.US,D,20090402,000000,31.6,32.08,31.25,31.85,266976,0
+USL.US,D,20090403,000000,31.43,32.2,31.38,32.18,166686,0
+USL.US,D,20090406,000000,31.65,31.98,31.08,31.84,83494,0
+USL.US,D,20090407,000000,31.18,31.73,31,31.15,159298,0
+USL.US,D,20090408,000000,30.88,32.15,30.5,31.45,150901,0
+USL.US,D,20090409,000000,32.4,32.43,31.69,32.43,174685,0
+USL.US,D,20090413,000000,31.28,32.24,30.88,31.68,129045,0
+USL.US,D,20090414,000000,31.43,31.95,31.1,31.17,102781,0
+USL.US,D,20090415,000000,31.24,31.41,30.72,31.26,96009,0
+USL.US,D,20090416,000000,31.45,31.59,31.02,31.29,54134,0
+USL.US,D,20090417,000000,31.59,32.81,31.12,31.33,71465,0
+USL.US,D,20090420,000000,30.38,30.38,29.33,29.5,420723,0
+USL.US,D,20090421,000000,28.61,29.75,28.5,29.62,183183,0
+USL.US,D,20090422,000000,29.42,29.58,29,29.37,151643,0
+USL.US,D,20090423,000000,29.54,29.75,29.04,29.53,163061,0
+USL.US,D,20090424,000000,30.09,30.47,29.97,30.26,90484,0
+USL.US,D,20090427,000000,29,30.01,28.84,29.54,219288,0
+USL.US,D,20090428,000000,29.01,29.46,29,29.29,87882,0
+USL.US,D,20090429,000000,29.7,30.14,29.63,30.05,121917,0
+USL.US,D,20090430,000000,29.76,30.21,29.63,29.83,108855,0
+USL.US,D,20090501,000000,30.35,31.24,30.04,30.93,170622,0
+USL.US,D,20090504,000000,31.31,32.25,31.31,32.15,163653,0
+USL.US,D,20090505,000000,32,32.16,31.62,31.63,60118,0
+USL.US,D,20090506,000000,32.1,32.71,32.02,32.69,205051,0
+USL.US,D,20090507,000000,32.99,33.45,32.09,32.58,189048,0
+USL.US,D,20090508,000000,33.06,33.33,32.57,33.1,143375,0
+USL.US,D,20090511,000000,32.08,33.14,32.08,32.91,260873,0
+USL.US,D,20090512,000000,33.45,33.45,32.9,33.41,99391,0
+USL.US,D,20090513,000000,32.97,33.57,32.63,32.99,150222,0
+USL.US,D,20090514,000000,32.58,33.27,32.49,33.08,151235,0
+USL.US,D,20090515,000000,32.65,32.87,31.75,31.97,160537,0
+USL.US,D,20090518,000000,32.52,33.12,32.43,33.04,90480,0
+USL.US,D,20090519,000000,33.08,33.35,32.7,33.2,91944,0
+USL.US,D,20090520,000000,33.59,33.94,33.55,33.71,102964,0
+USL.US,D,20090521,000000,33.18,33.76,32.93,33.58,76266,0
+USL.US,D,20090522,000000,33.71,33.91,33.35,33.88,106813,0
+USL.US,D,20090526,000000,33.31,34.05,33.07,34.02,415110,0
+USL.US,D,20090527,000000,34.47,34.68,34.1,34.56,59057,0
+USL.US,D,20090528,000000,34.72,35.71,34.72,35.43,119541,0
+USL.US,D,20090529,000000,36.09,36.63,35.63,36.05,397359,0
+USL.US,D,20090601,000000,36.71,37.29,36.48,37.05,163149,0
+USL.US,D,20090602,000000,36.85,37.71,36.85,37.57,135948,0
+USL.US,D,20090603,000000,37.27,37.56,36.12,36.79,227862,0
+USL.US,D,20090604,000000,37.63,38.34,37.37,38,147035,0
+USL.US,D,20090605,000000,38.04,38.15,37.36,37.78,139350,0
+USL.US,D,20090608,000000,37.68,38.23,37.5,38.14,177312,0
+USL.US,D,20090609,000000,38.7,38.7,38.18,38.47,76493,0
+USL.US,D,20090610,000000,38.96,39.11,38.5,38.86,209236,0
+USL.US,D,20090611,000000,39.15,39.8,39.15,39.45,136446,0
+USL.US,D,20090612,000000,39.2,39.31,38.95,39.28,139000,0
+USL.US,D,20090615,000000,38.76,38.8,37.4,38.37,379897,0
+USL.US,D,20090616,000000,39,39.37,38.12,38.31,130334,0
+USL.US,D,20090617,000000,38.02,38.73,37.74,38.57,107075,0
+USL.US,D,20090618,000000,38.28,38.87,38.27,38.67,85270,0
+USL.US,D,20090619,000000,38.97,38.97,37.6,37.95,123287,0
+USL.US,D,20090622,000000,37.2,37.37,36.3,36.39,403038,0
+USL.US,D,20090623,000000,36.62,37.53,36.17,37.25,156609,0
+USL.US,D,20090624,000000,37.34,37.62,36.76,37.09,80195,0
+USL.US,D,20090625,000000,37.5,38.12,37.38,37.89,66402,0
+USL.US,D,20090626,000000,37.86,37.86,37.17,37.43,48664,0
+USL.US,D,20090629,000000,37.72,38.58,37.68,38.34,63946,0
+USL.US,D,20090630,000000,38.43,38.48,37,37.72,82489,0
+USL.US,D,20090701,000000,38.42,38.71,37.2,37.57,87490,0
+USL.US,D,20090702,000000,36.68,36.68,36.22,36.36,137657,0
+USL.US,D,20090706,000000,35.2,35.43,34.76,35.01,158903,0
+USL.US,D,20090707,000000,34.85,35.07,34.25,34.28,129478,0
+USL.US,D,20090708,000000,34.1,34.21,33.23,33.31,240688,0
+USL.US,D,20090709,000000,33.48,33.91,33.12,33.72,87937,0
+USL.US,D,20090710,000000,33.27,33.35,32.89,33.21,68843,0
+USL.US,D,20090713,000000,32.8,33.25,32.55,33.16,99819,0
+USL.US,D,20090714,000000,33.84,33.84,32.93,33.12,79398,0
+USL.US,D,20090715,000000,33.97,34.57,33.62,34.44,128644,0
+USL.US,D,20090716,000000,34.13,34.78,34.1,34.68,47418,0
+USL.US,D,20090717,000000,34.89,35.7,34.89,35.4,75663,0
+USL.US,D,20090720,000000,36.01,36.23,35.64,36.14,122879,0
+USL.US,D,20090721,000000,36.64,36.64,35.87,36.2,102360,0
+USL.US,D,20090722,000000,35.67,36.61,35.46,36.47,156594,0
+USL.US,D,20090723,000000,36.4,37.56,36.4,37.29,191003,0
+USL.US,D,20090724,000000,37.21,38.71,36.52,37.89,233451,0
+USL.US,D,20090727,000000,37.81,38.01,37.52,37.67,65818,0
+USL.US,D,20090728,000000,37.15,37.42,36.85,37.32,44969,0
+USL.US,D,20090729,000000,36.54,36.78,35.45,35.56,81801,0
+USL.US,D,20090730,000000,36.25,37.45,36.1,37.17,373736,0
+USL.US,D,20090731,000000,36.75,38.23,36.75,37.98,54701,0
+USL.US,D,20090803,000000,38.97,39.2,38.69,38.86,140578,0
+USL.US,D,20090804,000000,38.78,39.43,38.78,39.26,62777,0
+USL.US,D,20090805,000000,39.24,39.75,38.85,39.53,64123,0
+USL.US,D,20090806,000000,39.64,39.83,39.09,39.52,169687,0
+USL.US,D,20090807,000000,39.53,39.64,38.85,39.09,44515,0
+USL.US,D,20090810,000000,39.43,39.43,38.87,39.3,37883,0
+USL.US,D,20090811,000000,39.02,39.02,38.16,38.26,77289,0
+USL.US,D,20090812,000000,38.27,38.89,38.27,38.65,22427,0
+USL.US,D,20090813,000000,38.85,39.27,38.5,39.1,52934,0
+USL.US,D,20090814,000000,39,39,37.35,37.65,86604,0
+USL.US,D,20090817,000000,36.84,37.23,36.51,37.16,150250,0
+USL.US,D,20090818,000000,36.91,38.31,36.57,38.2,36446,0
+USL.US,D,20090819,000000,37.8,39.43,37.75,39.24,82956,0
+USL.US,D,20090820,000000,39.06,39.1,38.64,38.66,57435,0
+USL.US,D,20090821,000000,39.09,39.4,38.93,39.24,121648,0
+USL.US,D,20090824,000000,39.47,39.56,39.1,39.1,94471,0
+USL.US,D,20090825,000000,39.24,39.5,37.9,38.17,37997,0
+USL.US,D,20090826,000000,37.73,38.07,37.59,37.89,29286,0
+USL.US,D,20090827,000000,37.53,38.55,37.25,38.49,29162,0
+USL.US,D,20090828,000000,38.72,38.78,37.99,38.4,45839,0
+USL.US,D,20090831,000000,37.47,37.47,36.72,37.04,48614,0
+USL.US,D,20090901,000000,37.03,37.83,36.09,36.19,141710,0
+USL.US,D,20090902,000000,36,36.36,35.74,36.04,64985,0
+USL.US,D,20090903,000000,36.19,36.38,35.82,36.13,77089,0
+USL.US,D,20090904,000000,35.69,36.29,35.55,35.76,53803,0
+USL.US,D,20090908,000000,36.97,37.56,36.84,37.4,69653,0
+USL.US,D,20090909,000000,37.4,37.82,37.28,37.37,31140,0
+USL.US,D,20090910,000000,37.49,37.71,37.14,37.71,26245,0
+USL.US,D,20090911,000000,37.89,37.92,36.2,36.39,59569,0
+USL.US,D,20090914,000000,36.1,36.62,36.1,36.53,87486,0
+USL.US,D,20090915,000000,36.55,37.25,36.3,37.22,60915,0
+USL.US,D,20090916,000000,37.28,37.95,37.13,37.77,54402,0
+USL.US,D,20090917,000000,37.73,38.2,37.73,38.05,46427,0
+USL.US,D,20090918,000000,38.02,38.21,37.73,37.78,35408,0
+USL.US,D,20090921,000000,36.91,37.7,36.3,36.52,98123,0
+USL.US,D,20090922,000000,37.32,37.5,37.12,37.38,43787,0
+USL.US,D,20090923,000000,37.4,37.4,35.97,35.99,93103,0
+USL.US,D,20090924,000000,35.79,35.96,34.6,34.89,183837,0
+USL.US,D,20090925,000000,34.75,35.12,34.5,34.66,136664,0
+USL.US,D,20090928,000000,34.7,35.4,34.6,35.15,109920,0
+USL.US,D,20090929,000000,34.83,35.3,34.75,34.91,36534,0
+USL.US,D,20090930,000000,35.5,36.85,34.8,36.6,58143,0
+USL.US,D,20091001,000000,36.72,37.04,36.18,36.74,63154,0
+USL.US,D,20091002,000000,36.03,36.6,35.98,36.25,24925,0
+USL.US,D,20091005,000000,36.04,36.72,35.55,36.37,24181,0
+USL.US,D,20091006,000000,36.7,37.25,36.63,36.72,52626,0
+USL.US,D,20091007,000000,36.94,37.15,35.96,36.36,38385,0
+USL.US,D,20091008,000000,36.11,37.7,36.11,37.19,82323,0
+USL.US,D,20091009,000000,37.39,37.74,37.15,37.67,37781,0
+USL.US,D,20091012,000000,38.22,38.48,38.06,38.19,44063,0
+USL.US,D,20091013,000000,38.49,38.75,38.2,38.64,36149,0
+USL.US,D,20091014,000000,39,39.14,38.78,39.1,36915,0
+USL.US,D,20091015,000000,39.21,40.47,39.11,40.17,77875,0
+USL.US,D,20091016,000000,40.12,40.82,39.93,40.7,48602,0
+USL.US,D,20091019,000000,40.49,41.14,40.49,41.05,72655,0
+USL.US,D,20091020,000000,41.03,41.14,40.49,40.72,68023,0
+USL.US,D,20091021,000000,40.51,42.32,40.47,41.74,175367,0
+USL.US,D,20091022,000000,41.81,42,41.33,41.89,55490,0
+USL.US,D,20091023,000000,41.85,42.17,41.36,41.43,86756,0
+USL.US,D,20091026,000000,41.82,42.3,40.45,40.67,87183,0
+USL.US,D,20091027,000000,40.8,41.2,40.47,41.04,436251,0
+USL.US,D,20091028,000000,40.7,40.89,39.91,40.04,69847,0
+USL.US,D,20091029,000000,40.55,41.41,40.44,41.33,120821,0
+USL.US,D,20091030,000000,40.87,41,39.78,39.78,62978,0
+USL.US,D,20091102,000000,39.84,40.7,39.52,40.51,62113,0
+USL.US,D,20091103,000000,40.12,41.37,39.97,41.26,72282,0
+USL.US,D,20091104,000000,41.51,41.93,41.29,41.5,38518,0
+USL.US,D,20091105,000000,41.57,41.7,41.2,41.33,48651,0
+USL.US,D,20091106,000000,40.62,40.85,39.95,40.4,63354,0
+USL.US,D,20091109,000000,41,41.6,40.93,41.12,140315,0
+USL.US,D,20091110,000000,41.4,41.72,40.53,41.11,65886,0
+USL.US,D,20091111,000000,41.5,41.5,40.85,41.16,22902,0
+USL.US,D,20091112,000000,40.73,40.9,40.05,40.17,54157,0
+USL.US,D,20091113,000000,39.96,40.23,39.61,40,38718,0
+USL.US,D,20091116,000000,40.2,41.38,40.07,41.04,50966,0
+USL.US,D,20091117,000000,40.98,41.5,40.82,41.32,18068,0
+USL.US,D,20091118,000000,41.58,41.76,41.22,41.5,17650,0
+USL.US,D,20091119,000000,41.44,41.44,40.4,40.69,24516,0
+USL.US,D,20091120,000000,40.17,40.53,40.05,40.52,54258,0
+USL.US,D,20091123,000000,41.29,41.41,40.28,40.53,25512,0
+USL.US,D,20091124,000000,40.35,40.35,39.6,39.95,29724,0
+USL.US,D,20091125,000000,40,40.94,39.84,40.8,33680,0
+USL.US,D,20091127,000000,39.5,40.29,38.78,40.11,56960,0
+USL.US,D,20091130,000000,39.75,41.1,39.75,40.77,45277,0
+USL.US,D,20091201,000000,41.49,41.57,41.12,41.17,80968,0
+USL.US,D,20091202,000000,41.1,41.18,40.41,40.73,45208,0
+USL.US,D,20091203,000000,40.72,41.03,40.38,40.6,41728,0
+USL.US,D,20091204,000000,41.25,41.43,40.09,40.45,117319,0
+USL.US,D,20091207,000000,40.02,40.2,39.75,39.81,44005,0
+USL.US,D,20091208,000000,39.32,39.4,38.96,39.09,83848,0
+USL.US,D,20091209,000000,39.29,39.29,37.67,37.89,111728,0
+USL.US,D,20091210,000000,37.94,38.02,37.34,37.62,52376,0
+USL.US,D,20091211,000000,37.67,37.68,37.3,37.63,129782,0
+USL.US,D,20091214,000000,37.75,37.91,37.61,37.69,31924,0
+USL.US,D,20091215,000000,37.91,38.13,37.73,37.81,76800,0
+USL.US,D,20091216,000000,38.02,38.59,37.87,38.45,81396,0
+USL.US,D,20091217,000000,38.25,38.25,37.53,37.93,84251,0
+USL.US,D,20091218,000000,38.47,38.65,37.93,38.41,47925,0
+USL.US,D,20091221,000000,38.71,38.79,37.64,37.83,47030,0
+USL.US,D,20091222,000000,37.67,38.32,37.5,38,34470,0
+USL.US,D,20091223,000000,38.4,39.2,38.4,39.04,31636,0
+USL.US,D,20091224,000000,39.21,39.65,39.11,39.65,54342,0
+USL.US,D,20091228,000000,40.16,40.35,40.07,40.24,23559,0
+USL.US,D,20091229,000000,40.55,40.55,39.91,40.27,41920,0
+USL.US,D,20091230,000000,40.25,40.59,40,40.5,52005,0
+USL.US,D,20091231,000000,40.84,40.84,40.35,40.46,22827,0
+USL.US,D,20100104,000000,41.33,41.33,41.04,41.28,32436,0
+USL.US,D,20100105,000000,41.26,41.65,40.89,41.65,30279,0
+USL.US,D,20100106,000000,41.67,42.3,41.25,42.19,78817,0
+USL.US,D,20100107,000000,41.94,42.33,41.85,41.87,52582,0
+USL.US,D,20100108,000000,41.93,42.27,41.73,42.06,20466,0
+USL.US,D,20100111,000000,42.06,42.32,41.69,41.74,56581,0
+USL.US,D,20100112,000000,41.25,41.53,40.75,40.87,86555,0
+USL.US,D,20100113,000000,40.86,40.86,40.03,40.52,38606,0
+USL.US,D,20100114,000000,40.49,40.75,40.25,40.46,14722,0
+USL.US,D,20100115,000000,40.5,40.5,39.7,39.83,49547,0
+USL.US,D,20100119,000000,39.48,40.27,39.21,40.16,37411,0
+USL.US,D,20100120,000000,39.62,39.62,39.3,39.37,18145,0
+USL.US,D,20100121,000000,39.46,39.64,38.49,38.56,62272,0
+USL.US,D,20100122,000000,38.47,38.47,37.64,37.68,121034,0
+USL.US,D,20100125,000000,37.8,38.29,37.77,38.11,72385,0
+USL.US,D,20100126,000000,37.76,38,37.54,37.8,27961,0
+USL.US,D,20100127,000000,37.76,37.99,36.83,37.44,39248,0
+USL.US,D,20100128,000000,37.67,37.67,37.05,37.44,26649,0
+USL.US,D,20100129,000000,37.49,37.66,36.79,36.99,30591,0
+USL.US,D,20100201,000000,37.13,37.98,37.13,37.91,37372,0
+USL.US,D,20100202,000000,38.17,39.22,38.1,39.16,63615,0
+USL.US,D,20100203,000000,39.23,39.35,38.82,38.88,42208,0
+USL.US,D,20100204,000000,38.22,38.48,36.75,36.96,51700,0
+USL.US,D,20100205,000000,36.9,37.09,35.07,36.25,168913,0
+USL.US,D,20100208,000000,36.06,36.4,35.78,36.25,25181,0
+USL.US,D,20100209,000000,36.84,37.44,36.5,37.35,54601,0
+USL.US,D,20100210,000000,37.05,37.72,36.65,37.57,42747,0
+USL.US,D,20100211,000000,37.79,38.06,37.08,37.89,44133,0
+USL.US,D,20100212,000000,37.12,37.46,36.75,37.46,26912,0
+USL.US,D,20100216,000000,38.2,38.86,38.14,38.74,35815,0
+USL.US,D,20100217,000000,38.96,38.96,38.51,38.94,35502,0
+USL.US,D,20100218,000000,39.16,39.58,38.98,39.48,19927,0
+USL.US,D,20100219,000000,39.31,39.8,39.25,39.73,19359,0
+USL.US,D,20100222,000000,39.71,39.98,39.58,39.75,56704,0
+USL.US,D,20100223,000000,39.5,39.5,38.9,39.11,38210,0
+USL.US,D,20100224,000000,39.2,39.67,39.11,39.67,37946,0
+USL.US,D,20100225,000000,38.76,38.9,38.21,38.9,44802,0
+USL.US,D,20100226,000000,38.94,39.59,38.94,39.49,70569,0
+USL.US,D,20100301,000000,39.65,39.8,38.8,39.18,50117,0
+USL.US,D,20100302,000000,39.15,40.1,39.15,39.51,18799,0
+USL.US,D,20100303,000000,39.67,40.14,39.6,40.03,41138,0
+USL.US,D,20100304,000000,39.78,40.08,39.65,39.92,18814,0
+USL.US,D,20100305,000000,40.43,40.71,40.38,40.53,34774,0
+USL.US,D,20100308,000000,40.87,40.87,40.49,40.68,12475,0
+USL.US,D,20100309,000000,40.31,40.66,40.27,40.31,26872,0
+USL.US,D,20100310,000000,40.29,41,40.09,40.52,34906,0
+USL.US,D,20100311,000000,40.59,40.75,40.4,40.75,19575,0
+USL.US,D,20100312,000000,40.92,40.92,39.92,40.11,20269,0
+USL.US,D,20100315,000000,39.68,40.08,39.16,39.47,43198,0
+USL.US,D,20100316,000000,39.99,40.4,39.55,40.33,68987,0
+USL.US,D,20100317,000000,40.62,40.84,40.23,40.65,67783,0
+USL.US,D,20100318,000000,40.65,40.74,40.39,40.51,45624,0
+USL.US,D,20100319,000000,40.51,40.53,39.5,39.82,66164,0
+USL.US,D,20100322,000000,39.08,40.26,38.92,40.13,31626,0
+USL.US,D,20100323,000000,39.93,40.39,39.8,40.24,33650,0
+USL.US,D,20100324,000000,39.69,39.8,39.5,39.6,9948,0
+USL.US,D,20100325,000000,40.04,40.14,39.56,39.59,17519,0
+USL.US,D,20100326,000000,39.74,39.79,39.35,39.57,18203,0
+USL.US,D,20100329,000000,39.95,40.7,39.95,40.47,49634,0
+USL.US,D,20100330,000000,40.34,40.56,40.29,40.46,23965,0
+USL.US,D,20100331,000000,41.02,41.12,40.51,40.87,57209,0
+USL.US,D,20100401,000000,41.47,41.85,41.46,41.77,60773,0
+USL.US,D,20100405,000000,42.13,42.65,42.08,42.61,53517,0
+USL.US,D,20100406,000000,42.62,42.86,42.05,42.68,24599,0
+USL.US,D,20100407,000000,42.81,42.93,42.36,42.52,46048,0
+USL.US,D,20100408,000000,42.33,42.59,41.99,42.49,46987,0
+USL.US,D,20100409,000000,42.65,42.9,42.17,42.48,17854,0
+USL.US,D,20100412,000000,42.5,42.8,42.36,42.42,17905,0
+USL.US,D,20100413,000000,42.45,42.66,41.95,42.29,47887,0
+USL.US,D,20100414,000000,42.49,43.01,42.34,42.93,36189,0
+USL.US,D,20100415,000000,43.29,43.38,42.63,43.3,29090,0
+USL.US,D,20100416,000000,42.87,43.2,42,42.45,74827,0
+USL.US,D,20100419,000000,41.5,41.96,41.05,41.96,49559,0
+USL.US,D,20100420,000000,41.95,42.34,41.95,42.11,20631,0
+USL.US,D,20100421,000000,42.5,42.67,40.66,42.52,121665,0
+USL.US,D,20100422,000000,42.12,42.61,41.79,42.52,8591,0
+USL.US,D,20100423,000000,42.43,43.18,42.37,43.13,19338,0
+USL.US,D,20100426,000000,43.16,43.29,42.88,42.98,20883,0
+USL.US,D,20100427,000000,42.78,43.08,41.87,42.38,32959,0
+USL.US,D,20100428,000000,42.44,43.59,42.1,42.61,56597,0
+USL.US,D,20100429,000000,43.17,43.48,42.62,43.2,18053,0
+USL.US,D,20100430,000000,43.51,43.75,43.25,43.51,58245,0
+USL.US,D,20100503,000000,44.07,44.56,44.03,44.2,68731,0
+USL.US,D,20100504,000000,43.73,44.35,42.6,42.66,103281,0
+USL.US,D,20100505,000000,41.1,42.1,41.1,41.37,99816,0
+USL.US,D,20100506,000000,40.87,41.22,39,40.07,68717,0
+USL.US,D,20100507,000000,39.7,39.92,39,39.63,82798,0
+USL.US,D,20100510,000000,40.61,40.68,39.96,40.55,104955,0
+USL.US,D,20100511,000000,40.34,40.76,40.34,40.41,17431,0
+USL.US,D,20100512,000000,40.59,40.82,40.33,40.66,23291,0
+USL.US,D,20100513,000000,40.44,40.61,40.06,40.11,63910,0
+USL.US,D,20100514,000000,39.51,39.59,38.32,38.63,134638,0
+USL.US,D,20100517,000000,38.28,38.33,37,37.34,166829,0
+USL.US,D,20100518,000000,37.77,37.78,36.53,36.83,95917,0
+USL.US,D,20100519,000000,36.46,36.69,35.73,36.42,74444,0
+USL.US,D,20100520,000000,35.24,35.57,34.7,35.13,207374,0
+USL.US,D,20100521,000000,34.95,35.99,34.8,35.59,124539,0
+USL.US,D,20100524,000000,35.64,35.68,35.34,35.4,61953,0
+USL.US,D,20100525,000000,34.5,34.98,33.98,34.91,84485,0
+USL.US,D,20100526,000000,35.19,35.96,35.19,35.55,116547,0
+USL.US,D,20100527,000000,36.51,37.36,36.37,37.29,72115,0
+USL.US,D,20100528,000000,37.33,37.6,36.71,37.16,50797,0
+USL.US,D,20100601,000000,36.91,37.8,36.49,36.55,60795,0
+USL.US,D,20100602,000000,36.99,37.55,36.75,37.41,43715,0
+USL.US,D,20100603,000000,37.42,37.89,37.07,37.83,28812,0
+USL.US,D,20100604,000000,37.15,37.21,36,36,56737,0
+USL.US,D,20100607,000000,35.58,36.58,35.58,36.09,45883,0
+USL.US,D,20100608,000000,36.33,36.5,35.93,36.39,40228,0
+USL.US,D,20100609,000000,36.74,37.31,36.74,37.06,95634,0
+USL.US,D,20100610,000000,37.6,38.06,37.45,37.99,37861,0
+USL.US,D,20100611,000000,37.34,37.8,37.1,37.6,59454,0
+USL.US,D,20100614,000000,37.91,38.23,37.42,37.53,129234,0
+USL.US,D,20100615,000000,37.8,38.32,37.72,38.29,22278,0
+USL.US,D,20100616,000000,38.2,38.79,38,38.68,50259,0
+USL.US,D,20100617,000000,39.22,39.22,38.35,38.42,56270,0
+USL.US,D,20100618,000000,38.2,38.7,38.2,38.58,52736,0
+USL.US,D,20100621,000000,39.07,39.15,38.19,38.43,49898,0
+USL.US,D,20100622,000000,38.6,38.71,38.14,38.19,71130,0
+USL.US,D,20100623,000000,37.88,37.88,37.08,37.08,55571,0
+USL.US,D,20100624,000000,37.21,37.34,36.94,37.18,17055,0
+USL.US,D,20100625,000000,37.71,38.48,37.56,38.45,36034,0
+USL.US,D,20100628,000000,38.22,38.23,37.95,38.12,42463,0
+USL.US,D,20100629,000000,37.1,37.1,36.71,36.86,90892,0
+USL.US,D,20100630,000000,36.9,37.2,36.3,36.6,69205,0
+USL.US,D,20100701,000000,36.22,36.27,35.25,35.58,103122,0
+USL.US,D,20100702,000000,35.57,35.65,34.97,35.3,38126,0
+USL.US,D,20100706,000000,35.84,36.07,35.02,35.42,39168,0
+USL.US,D,20100707,000000,35.76,36.48,35.76,36.48,15435,0
+USL.US,D,20100708,000000,36.89,37.15,36.56,37.11,33853,0
+USL.US,D,20100709,000000,36.96,37.3,36.75,37.24,21282,0
+USL.US,D,20100712,000000,36.78,37.03,36.45,36.56,16429,0
+USL.US,D,20100713,000000,37.25,37.65,37.25,37.57,63151,0
+USL.US,D,20100714,000000,37.43,37.95,37.22,37.43,34824,0
+USL.US,D,20100715,000000,37.52,37.52,36.75,37.4,32951,0
+USL.US,D,20100716,000000,36.9,36.98,36.65,36.91,35532,0
+USL.US,D,20100719,000000,37.34,37.76,36.94,37.23,28581,0
+USL.US,D,20100720,000000,36.88,37.53,36.88,37.46,18748,0
+USL.US,D,20100721,000000,37.74,37.75,37,37.02,17784,0
+USL.US,D,20100722,000000,37.68,38.29,37.64,38.13,40814,0
+USL.US,D,20100723,000000,38.01,38.27,37.93,38.13,44515,0
+USL.US,D,20100726,000000,38.07,38.29,38,38.16,36080,0
+USL.US,D,20100727,000000,38.34,38.34,37.2,37.47,41823,0
+USL.US,D,20100728,000000,37.29,37.52,36.9,37.27,27610,0
+USL.US,D,20100729,000000,37.56,38.21,37.5,38.01,57780,0
+USL.US,D,20100730,000000,37.45,38.33,37.45,38.26,21041,0
+USL.US,D,20100802,000000,39.13,39.54,38.81,39.39,50136,0
+USL.US,D,20100803,000000,39.55,39.91,39.34,39.82,41020,0
+USL.US,D,20100804,000000,39.83,40.04,39.5,39.8,80162,0
+USL.US,D,20100805,000000,39.46,39.7,39.4,39.6,13832,0
+USL.US,D,20100806,000000,39.14,39.64,38.8,39.18,70824,0
+USL.US,D,20100809,000000,39.25,39.6,39.18,39.53,6598,0
+USL.US,D,20100810,000000,38.78,39.1,38.44,38.92,24931,0
+USL.US,D,20100811,000000,38.45,38.45,37.77,37.79,33627,0
+USL.US,D,20100812,000000,37.13,37.35,36.66,36.79,74150,0
+USL.US,D,20100813,000000,36.7,36.85,36.5,36.78,45129,0
+USL.US,D,20100816,000000,36.56,36.75,36.39,36.61,33697,0
+USL.US,D,20100817,000000,37.09,37.38,36.97,37.07,26107,0
+USL.US,D,20100818,000000,36.83,36.96,36.4,36.9,29882,0
+USL.US,D,20100819,000000,36.71,36.97,36.24,36.35,42670,0
+USL.US,D,20100820,000000,36.04,36.11,35.8,36.08,48558,0
+USL.US,D,20100823,000000,35.96,36.22,35.5,35.56,44273,0
+USL.US,D,20100824,000000,35.19,35.4,34.99,34.99,85675,0
+USL.US,D,20100825,000000,34.97,35.62,34.7,35.6,60147,0
+USL.US,D,20100826,000000,35.99,36.3,35.88,36.1,33399,0
+USL.US,D,20100827,000000,36.3,37.14,35.85,37.13,69426,0
+USL.US,D,20100830,000000,36.87,36.99,36.79,36.79,7976,0
+USL.US,D,20100831,000000,36.81,36.94,35.85,35.94,91423,0
+USL.US,D,20100901,000000,36.58,37,36.54,36.84,71114,0
+USL.US,D,20100902,000000,36.56,37.16,36.46,37.15,11626,0
+USL.US,D,20100903,000000,37.24,37.32,36.47,36.97,18712,0
+USL.US,D,20100907,000000,36.84,37.38,36.41,37.05,20417,0
+USL.US,D,20100908,000000,37.3,37.66,37.21,37.3,45033,0
+USL.US,D,20100909,000000,37.51,37.61,36.87,36.97,13575,0
+USL.US,D,20100910,000000,36.96,37.35,36.83,37.35,20971,0
+USL.US,D,20100913,000000,37.65,37.81,37.49,37.75,55628,0
+USL.US,D,20100914,000000,37.56,37.95,37.46,37.63,16923,0
+USL.US,D,20100915,000000,37.37,37.54,36.99,37.49,77418,0
+USL.US,D,20100916,000000,37.55,37.55,36.8,36.98,39623,0
+USL.US,D,20100917,000000,37.16,37.24,36.6,36.92,61049,0
+USL.US,D,20100920,000000,37.09,37.6,36.92,37.48,30915,0
+USL.US,D,20100921,000000,37.37,37.39,36.79,36.79,18020,0
+USL.US,D,20100922,000000,36.93,37.04,36.4,36.61,45110,0
+USL.US,D,20100923,000000,36.26,36.9,36.26,36.56,16391,0
+USL.US,D,20100924,000000,36.88,37.25,36.88,37.12,10046,0
+USL.US,D,20100927,000000,37.23,37.23,36.57,36.84,56315,0
+USL.US,D,20100928,000000,37,37.3,36.8,37.08,16401,0
+USL.US,D,20100929,000000,37.02,37.89,36.93,37.81,18909,0
+USL.US,D,20100930,000000,38.24,38.66,37.95,38.49,53790,0
+USL.US,D,20101001,000000,38.78,39.22,38.76,39.21,66687,0
+USL.US,D,20101004,000000,39.22,39.4,38.93,39.01,35653,0
+USL.US,D,20101005,000000,39.26,39.7,39.19,39.6,26307,0
+USL.US,D,20101006,000000,39.63,40.2,39.62,39.76,37542,0
+USL.US,D,20101007,000000,40.03,40.03,38.82,38.93,95896,0
+USL.US,D,20101008,000000,39.06,39.58,39.04,39.56,43484,0
+USL.US,D,20101011,000000,39.32,39.51,39.2,39.32,27711,0
+USL.US,D,20101012,000000,39.46,39.46,38.99,39.27,15456,0
+USL.US,D,20101013,000000,39.61,39.88,39.55,39.59,26476,0
+USL.US,D,20101014,000000,39.51,39.85,39.35,39.46,22383,0
+USL.US,D,20101015,000000,39.38,39.46,38.66,38.93,15683,0
+USL.US,D,20101018,000000,38.99,39.76,38.99,39.69,39921,0
+USL.US,D,20101019,000000,38.66,38.93,37.97,38.08,59299,0
+USL.US,D,20101020,000000,38.23,39.07,38.22,38.95,25582,0
+USL.US,D,20101021,000000,38.92,39.06,38.1,38.36,16474,0
+USL.US,D,20101022,000000,38.58,38.88,38.41,38.86,11866,0
+USL.US,D,20101025,000000,39.32,39.32,38.66,38.94,6615,0
+USL.US,D,20101026,000000,38.86,39.1,38.76,39.03,11067,0
+USL.US,D,20101027,000000,38.73,38.89,37.97,38.87,42066,0
+USL.US,D,20101028,000000,39.1,39.1,38.74,38.88,11160,0
+USL.US,D,20101029,000000,38.67,38.8,38.4,38.63,13515,0
+USL.US,D,20101101,000000,39.56,39.61,39.1,39.18,34000,0
+USL.US,D,20101102,000000,39.64,39.8,39.56,39.6,8018,0
+USL.US,D,20101103,000000,39.89,40.25,39.6,40.13,36324,0
+USL.US,D,20101104,000000,40.67,40.89,40.58,40.88,78428,0
+USL.US,D,20101105,000000,40.75,41.08,40.53,41.04,34656,0
+USL.US,D,20101108,000000,40.92,41.06,40.59,41.02,34067,0
+USL.US,D,20101109,000000,41.15,41.19,40.38,40.57,41872,0
+USL.US,D,20101110,000000,41.05,41.3,40.8,41.28,34828,0
+USL.US,D,20101111,000000,41.32,41.43,41.06,41.2,41845,0
+USL.US,D,20101112,000000,40.58,40.8,39.68,39.79,30460,0
+USL.US,D,20101115,000000,40.26,40.28,39.79,39.81,32563,0
+USL.US,D,20101116,000000,39.51,39.51,38.82,38.94,35007,0
+USL.US,D,20101117,000000,38.67,38.93,38,38.18,49422,0
+USL.US,D,20101118,000000,38.31,39.08,38.31,38.94,145721,0
+USL.US,D,20101119,000000,39.03,39.03,38.25,38.58,148644,0
+USL.US,D,20101122,000000,38.37,38.45,37.93,38.36,33317,0
+USL.US,D,20101123,000000,38.1,38.46,37.94,38.33,14951,0
+USL.US,D,20101124,000000,38.39,39.48,38.37,39.39,25157,0
+USL.US,D,20101126,000000,39.14,39.25,39.12,39.25,2955,0
+USL.US,D,20101129,000000,39.55,40.11,39.2,40.05,29329,0
+USL.US,D,20101130,000000,39.63,39.97,39.27,39.29,45657,0
+USL.US,D,20101201,000000,39.97,40.5,39.89,40.38,52823,0
+USL.US,D,20101202,000000,40.38,40.88,40.36,40.84,43748,0
+USL.US,D,20101203,000000,40.74,41.33,40.7,41.24,113175,0
+USL.US,D,20101206,000000,41.2,41.27,40.91,41.13,45413,0
+USL.US,D,20101207,000000,41.84,41.84,41.03,41.03,97402,0
+USL.US,D,20101208,000000,40.9,41.39,40.75,41.25,43801,0
+USL.US,D,20101209,000000,41.17,41.46,40.97,41.2,53783,0
+USL.US,D,20101210,000000,41.28,41.28,40.73,41.05,16858,0
+USL.US,D,20101213,000000,41.68,41.7,41.05,41.22,25424,0
+USL.US,D,20101214,000000,41.21,41.57,41.19,41.45,52644,0
+USL.US,D,20101215,000000,41.05,41.78,41.05,41.62,34354,0
+USL.US,D,20101216,000000,41.59,41.63,41.4,41.51,22751,0
+USL.US,D,20101217,000000,41.57,41.79,41.46,41.51,34932,0
+USL.US,D,20101220,000000,41.68,41.9,41.32,41.65,68703,0
+USL.US,D,20101221,000000,41.69,42.13,41.69,42.06,45560,0
+USL.US,D,20101222,000000,42.29,42.39,42.14,42.39,34102,0
+USL.US,D,20101223,000000,42.3,42.74,42.28,42.69,25822,0
+USL.US,D,20101227,000000,42.2,42.65,42.2,42.65,19175,0
+USL.US,D,20101228,000000,42.94,42.94,42.61,42.73,86208,0
+USL.US,D,20101229,000000,42.75,42.87,42.6,42.78,475510,0
+USL.US,D,20101230,000000,42.5,42.54,41.96,42.22,98662,0
+USL.US,D,20101231,000000,41.87,43.23,41.87,43.1,68486,0
+USL.US,D,20110103,000000,43.85,43.85,43.1,43.14,34396,0
+USL.US,D,20110104,000000,43.12,43.12,42.02,42.49,51717,0
+USL.US,D,20110105,000000,42.25,43.17,42,42.95,57280,0
+USL.US,D,20110106,000000,42.7,43.09,42.2,42.41,59564,0
+USL.US,D,20110107,000000,42.08,42.3,41.55,42,39413,0
+USL.US,D,20110110,000000,42.36,42.74,42.08,42.67,54440,0
+USL.US,D,20110111,000000,43.1,43.41,42.8,43.32,42805,0
+USL.US,D,20110112,000000,43.79,43.79,43.28,43.28,67900,0
+USL.US,D,20110113,000000,43.57,43.57,42.98,43.16,110959,0
+USL.US,D,20110114,000000,43.17,43.57,43.03,43.47,144596,0
+USL.US,D,20110118,000000,43.06,43.78,43.05,43.42,38088,0
+USL.US,D,20110119,000000,43.46,43.58,43.1,43.24,34856,0
+USL.US,D,20110120,000000,42.62,42.74,42.05,42.59,54561,0
+USL.US,D,20110121,000000,42.63,42.84,42.6,42.67,38618,0
+USL.US,D,20110124,000000,42.63,43.44,42.12,42.19,110890,0
+USL.US,D,20110125,000000,42.01,42.01,41.63,41.72,44418,0
+USL.US,D,20110126,000000,41.82,42.65,41.73,42.6,37880,0
+USL.US,D,20110127,000000,42.9,42.9,42.1,42.17,30037,0
+USL.US,D,20110128,000000,42.35,43.5,42.35,43.35,105752,0
+USL.US,D,20110131,000000,44,44.63,43.28,44.23,108657,0
+USL.US,D,20110201,000000,44.49,44.58,43.87,44.08,92276,0
+USL.US,D,20110202,000000,44.7,44.7,44.11,44.5,100883,0
+USL.US,D,20110203,000000,44.99,44.99,44.2,44.4,63915,0
+USL.US,D,20110204,000000,44.61,44.61,43.43,43.75,78317,0
+USL.US,D,20110207,000000,43.99,43.99,43.31,43.48,45182,0
+USL.US,D,20110208,000000,43.3,43.8,43.11,43.64,71975,0
+USL.US,D,20110209,000000,43.81,43.81,43.38,43.77,86239,0
+USL.US,D,20110210,000000,43.75,43.83,43.33,43.58,80779,0
+USL.US,D,20110211,000000,43.48,43.7,43.01,43.37,570261,0
+USL.US,D,20110214,000000,43.63,44.03,43.2,43.36,292820,0
+USL.US,D,20110215,000000,43.23,43.4,42.46,42.64,95934,0
+USL.US,D,20110216,000000,42.84,43.02,42.41,42.84,369325,0
+USL.US,D,20110218,000000,42.91,43.38,42.76,43.17,74866,0
+USL.US,D,20110222,000000,45.01,45.02,44,44.32,264590,0
+USL.US,D,20110223,000000,44.8,46,44.62,45.63,472219,0
+USL.US,D,20110224,000000,46.01,46.38,44.42,44.76,309933,0
+USL.US,D,20110225,000000,45.34,45.61,44.76,45.5,235472,0
+USL.US,D,20110228,000000,45.35,45.58,45.02,45.2,77856,0
+USL.US,D,20110301,000000,46.06,46.51,45.74,46.5,174827,0
+USL.US,D,20110302,000000,46.37,47.27,46.32,47.17,99913,0
+USL.US,D,20110303,000000,46.66,47.05,46.21,46.99,84942,0
+USL.US,D,20110304,000000,47.33,47.92,47.33,47.9,155239,0
+USL.US,D,20110307,000000,48.61,48.79,47.95,48.05,251864,0
+USL.US,D,20110308,000000,48.68,48.68,47.41,47.85,128361,0
+USL.US,D,20110309,000000,48.17,48.4,47.79,47.93,127124,0
+USL.US,D,20110310,000000,47.18,47.87,46.44,47.07,151961,0
+USL.US,D,20110311,000000,46.01,46.7,46.01,46.38,121960,0
+USL.US,D,20110314,000000,46.39,46.85,46.03,46.65,85247,0
+USL.US,D,20110315,000000,44.99,45.55,44.71,44.98,210522,0
+USL.US,D,20110316,000000,45.32,45.76,44.95,45.3,316229,0
+USL.US,D,20110317,000000,46.08,46.85,46.06,46.68,45672,0
+USL.US,D,20110318,000000,46.38,46.63,46.05,46.63,74268,0
+USL.US,D,20110321,000000,46.91,47.35,46.81,46.92,99216,0
+USL.US,D,20110322,000000,46.89,47.8,46.79,47.64,72924,0
+USL.US,D,20110323,000000,47.84,48.25,47.7,47.73,78460,0
+USL.US,D,20110324,000000,47.92,48.15,47.52,47.77,76922,0
+USL.US,D,20110325,000000,47.73,48.05,47.6,47.97,105335,0
+USL.US,D,20110328,000000,47.26,47.71,47.2,47.23,60288,0
+USL.US,D,20110329,000000,47.17,47.67,47.14,47.58,57705,0
+USL.US,D,20110330,000000,47.45,47.82,47.17,47.52,66962,0
+USL.US,D,20110331,000000,48.25,48.52,46.79,48.4,78404,0
+USL.US,D,20110401,000000,48.56,49.1,48.35,49.07,82653,0
+USL.US,D,20110404,000000,49.05,49.39,48.94,49.22,45152,0
+USL.US,D,20110405,000000,49.2,49.46,49.1,49.2,101791,0
+USL.US,D,20110406,000000,49.5,49.68,49.21,49.45,49086,0
+USL.US,D,20110407,000000,49.6,50.14,49.35,49.84,30633,0
+USL.US,D,20110408,000000,50.42,51.29,50.29,51.26,64596,0
+USL.US,D,20110411,000000,50.87,50.98,49.68,49.73,115047,0
+USL.US,D,20110412,000000,49.33,49.47,48.2,48.36,183714,0
+USL.US,D,20110413,000000,48.83,49.09,48.14,48.93,52042,0
+USL.US,D,20110414,000000,48.66,49.29,48.6,49.19,93612,0
+USL.US,D,20110415,000000,48.98,49.91,48.92,49.65,72608,0
+USL.US,D,20110418,000000,49.44,49.44,48.39,48.77,161056,0
+USL.US,D,20110419,000000,48.48,49.11,48.31,48.8,263954,0
+USL.US,D,20110420,000000,49.34,50.28,49.29,50.2,60918,0
+USL.US,D,20110421,000000,50.05,50.62,50.01,50.6,38342,0
+USL.US,D,20110425,000000,50.96,50.97,50.04,50.51,49809,0
+USL.US,D,20110426,000000,50.5,50.72,50.35,50.52,21942,0
+USL.US,D,20110427,000000,50.81,51.18,50.05,51.11,65937,0
+USL.US,D,20110428,000000,51.23,51.35,50.51,50.89,37384,0
+USL.US,D,20110429,000000,51,51.39,50.87,51.24,39183,0
+USL.US,D,20110502,000000,51.06,51.61,50.99,50.99,105944,0
+USL.US,D,20110503,000000,50.08,50.87,49.82,50.1,76685,0
+USL.US,D,20110504,000000,49.8,50,49.07,49.25,115194,0
+USL.US,D,20110505,000000,47.85,47.86,44.5,44.83,401732,0
+USL.US,D,20110506,000000,44.91,46.29,43.94,44.35,350824,0
+USL.US,D,20110509,000000,45.01,46.75,44.75,46.64,83360,0
+USL.US,D,20110510,000000,45.99,47.17,45.88,46.97,63247,0
+USL.US,D,20110511,000000,46.71,47.22,44.2,45.01,101228,0
+USL.US,D,20110512,000000,43.92,45.32,43.61,44.96,169610,0
+USL.US,D,20110513,000000,44.99,45.28,44.17,45.11,62968,0
+USL.US,D,20110516,000000,45.07,45.29,44.15,44.15,73314,0
+USL.US,D,20110517,000000,43.91,44.33,43.33,44.29,209102,0
+USL.US,D,20110518,000000,44.83,45.72,44.81,45.19,99849,0
+USL.US,D,20110519,000000,45.32,45.49,44.75,44.88,76128,0
+USL.US,D,20110520,000000,44.72,45.48,43.8,45.28,78198,0
+USL.US,D,20110523,000000,44,44.42,43.8,44.24,32855,0
+USL.US,D,20110524,000000,45.18,45.44,44.64,45.21,122870,0
+USL.US,D,20110525,000000,44.96,46.11,44.89,45.97,85722,0
+USL.US,D,20110526,000000,45.96,46.05,45.55,45.7,28689,0
+USL.US,D,20110527,000000,45.98,45.98,45.66,45.88,12347,0
+USL.US,D,20110531,000000,46.88,46.97,46.5,46.77,37740,0
+USL.US,D,20110601,000000,46.69,46.82,45.6,45.74,39403,0
+USL.US,D,20110602,000000,46,46.1,45.09,45.96,29673,0
+USL.US,D,20110603,000000,45.49,46.03,45.4,45.95,13071,0
+USL.US,D,20110606,000000,45.47,45.7,45.13,45.28,9159,0
+USL.US,D,20110607,000000,45.25,45.71,44.86,45.37,25234,0
+USL.US,D,20110608,000000,46,46.41,45.81,46.06,55607,0
+USL.US,D,20110609,000000,46.34,46.62,45.95,46.33,49995,0
+USL.US,D,20110610,000000,45.91,45.91,45.19,45.3,25379,0
+USL.US,D,20110613,000000,44.95,45.2,44.2,44.46,26069,0
+USL.US,D,20110614,000000,44.48,45.37,44,45.25,21181,0
+USL.US,D,20110615,000000,45.26,45.48,43.1,43.62,84016,0
+USL.US,D,20110616,000000,43.44,43.62,43.16,43.26,30334,0
+USL.US,D,20110617,000000,42.96,43.16,42.16,42.7,60355,0
+USL.US,D,20110620,000000,42.41,42.7,42.3,42.69,19201,0
+USL.US,D,20110621,000000,42.78,43.23,42.42,42.66,24708,0
+USL.US,D,20110622,000000,42.96,43.66,42.96,43.21,82197,0
+USL.US,D,20110623,000000,41.82,42.1,41.22,42.04,75290,0
+USL.US,D,20110624,000000,41.64,41.97,41.4,41.92,62633,0
+USL.US,D,20110627,000000,41.44,41.92,41.3,41.7,84037,0
+USL.US,D,20110628,000000,41.95,42.65,41.78,42.65,325370,0
+USL.US,D,20110629,000000,42.75,43.8,42.69,43.47,89353,0
+USL.US,D,20110630,000000,43.68,43.78,43.1,43.57,36596,0
+USL.US,D,20110701,000000,43.16,43.68,43.05,43.54,18793,0
+USL.US,D,20110705,000000,44.16,44.63,44.03,44.3,21630,0
+USL.US,D,20110706,000000,44.38,44.47,44.05,44.14,20039,0
+USL.US,D,20110707,000000,44.94,45.34,44.89,44.98,60162,0
+USL.US,D,20110708,000000,44.33,44.43,43.84,44.22,22010,0
+USL.US,D,20110711,000000,43.63,43.83,43.24,43.67,14761,0
+USL.US,D,20110712,000000,43.42,44.49,43.37,44.3,30581,0
+USL.US,D,20110713,000000,44.26,45.25,44.26,44.73,35533,0
+USL.US,D,20110714,000000,45.08,45.2,43.53,43.97,20206,0
+USL.US,D,20110715,000000,44.41,44.6,44.3,44.51,8692,0
+USL.US,D,20110718,000000,44,44,43.4,43.86,13215,0
+USL.US,D,20110719,000000,44.54,44.98,44.48,44.57,11726,0
+USL.US,D,20110720,000000,44.7,44.92,44.15,44.73,14900,0
+USL.US,D,20110721,000000,44.99,45.41,44.9,44.92,21734,0
+USL.US,D,20110722,000000,44.78,45.24,44.68,45.13,24563,0
+USL.US,D,20110725,000000,44.66,45.07,44.66,44.95,34720,0
+USL.US,D,20110726,000000,44.7,45.58,44.62,45.17,62733,0
+USL.US,D,20110727,000000,44.65,44.84,44.21,44.31,40865,0
+USL.US,D,20110728,000000,44.37,44.54,44.21,44.24,18167,0
+USL.US,D,20110729,000000,43.6,43.86,43.48,43.74,56090,0
+USL.US,D,20110801,000000,44.74,44.74,42.67,43.46,46968,0
+USL.US,D,20110802,000000,43.07,43.42,42.54,42.54,104629,0
+USL.US,D,20110803,000000,42.55,42.56,41.72,41.89,60966,0
+USL.US,D,20110804,000000,41.82,41.82,39.44,39.53,128241,0
+USL.US,D,20110805,000000,39.91,40.21,38.69,39.91,295312,0
+USL.US,D,20110808,000000,38.14,38.7,36.9,37.16,151411,0
+USL.US,D,20110809,000000,37.66,37.87,35.76,37.12,180065,0
+USL.US,D,20110810,000000,36.97,37.89,36.47,37.15,95031,0
+USL.US,D,20110811,000000,37.91,39,37.33,38.85,80906,0
+USL.US,D,20110812,000000,39.5,39.61,38.7,38.77,131053,0
+USL.US,D,20110815,000000,39.47,39.89,39.23,39.86,78792,0
+USL.US,D,20110816,000000,39.34,39.64,39,39.4,22115,0
+USL.US,D,20110817,000000,39.8,40.24,39.55,39.6,35111,0
+USL.US,D,20110818,000000,38.58,38.58,36.8,36.95,131440,0
+USL.US,D,20110819,000000,36.87,37.97,36.84,37.48,91840,0
+USL.US,D,20110822,000000,37.98,38.3,37.2,38.13,40030,0
+USL.US,D,20110823,000000,38.61,39.01,37.99,39,160863,0
+USL.US,D,20110824,000000,38.53,39.07,38.53,38.66,30196,0
+USL.US,D,20110825,000000,38.75,39.15,37.75,38.5,67857,0
+USL.US,D,20110826,000000,38.23,38.75,37.89,38.69,32822,0
+USL.US,D,20110829,000000,39.11,39.5,39.11,39.44,24755,0
+USL.US,D,20110830,000000,39.45,40.15,39.35,40,53126,0
+USL.US,D,20110831,000000,39.99,40.15,39.84,39.95,22844,0
+USL.US,D,20110901,000000,39.81,40.28,39.81,39.89,215518,0
+USL.US,D,20110902,000000,38.75,39.23,38.45,38.99,21994,0
+USL.US,D,20110906,000000,37.88,38.88,37.46,38.88,51312,0
+USL.US,D,20110907,000000,39.38,40.2,39.38,39.93,14996,0
+USL.US,D,20110908,000000,39.88,40.25,39.69,39.77,38250,0
+USL.US,D,20110909,000000,39,39.11,38.5,39.05,13908,0
+USL.US,D,20110912,000000,39.04,39.72,38.66,39.57,31334,0
+USL.US,D,20110913,000000,39.57,40.19,39.55,39.99,13709,0
+USL.US,D,20110914,000000,39.89,39.96,39.29,39.55,30070,0
+USL.US,D,20110915,000000,40,40.18,39.87,39.93,227116,0
+USL.US,D,20110916,000000,39.99,40.07,39.24,39.46,9720,0
+USL.US,D,20110919,000000,38.5,38.61,38.1,38.4,15490,0
+USL.US,D,20110920,000000,38.58,39.12,38.42,38.69,14608,0
+USL.US,D,20110921,000000,38.85,39.35,38.2,38.2,33041,0
+USL.US,D,20110922,000000,36.35,36.76,35.78,36.01,82332,0
+USL.US,D,20110923,000000,35.5,36.19,35.4,36.08,80884,0
+USL.US,D,20110926,000000,35.55,36.61,35.1,36.35,32434,0
+USL.US,D,20110927,000000,37.04,37.81,37.04,37.38,144875,0
+USL.US,D,20110928,000000,37.5,37.5,36.09,36.2,24164,0
+USL.US,D,20110929,000000,37.17,37.47,36.62,36.8,33300,0
+USL.US,D,20110930,000000,38.13,38.13,35.08,35.13,89228,0
+USL.US,D,20111003,000000,34.67,35.4,34.39,34.39,51000,0
+USL.US,D,20111004,000000,33.82,34.64,33.65,34.36,46075,0
+USL.US,D,20111005,000000,34.68,35.5,34.47,35.47,37108,0
+USL.US,D,20111006,000000,35.38,36.76,35.24,36.68,38305,0
+USL.US,D,20111007,000000,36.79,37.04,36.14,36.68,27257,0
+USL.US,D,20111010,000000,37.5,38.01,37.5,38,13738,0
+USL.US,D,20111011,000000,37.97,38.26,36.9,37.83,28703,0
+USL.US,D,20111012,000000,38.23,38.23,37.76,37.76,5704,0
+USL.US,D,20111013,000000,37.41,37.67,37.1,37.53,33518,0
+USL.US,D,20111014,000000,38.5,38.66,38.27,38.62,14798,0
+USL.US,D,20111017,000000,38.25,38.4,38.09,38.31,12242,0
+USL.US,D,20111018,000000,38.62,39.3,38.48,39.1,30623,0
+USL.US,D,20111019,000000,39.07,39.5,38.05,38.17,25222,0
+USL.US,D,20111020,000000,38.19,38.33,37.31,38.18,37112,0
+USL.US,D,20111021,000000,38.88,39.28,38.44,38.67,17191,0
+USL.US,D,20111024,000000,38.8,40,38.8,39.91,51402,0
+USL.US,D,20111025,000000,40.37,40.65,40.14,40.21,67956,0
+USL.US,D,20111026,000000,40.27,40.3,39.33,39.68,50602,0
+USL.US,D,20111027,000000,40.94,41.1,40.4,40.88,38573,0
+USL.US,D,20111028,000000,40.33,40.79,40.25,40.76,23424,0
+USL.US,D,20111031,000000,40.28,40.66,40.1,40.38,7427,0
+USL.US,D,20111101,000000,39.03,40,39,39.75,26402,0
+USL.US,D,20111102,000000,40.58,40.66,40,40.17,18692,0
+USL.US,D,20111103,000000,40.68,41.03,40.25,40.96,24553,0
+USL.US,D,20111104,000000,40.98,41.26,40.66,41.26,5562,0
+USL.US,D,20111107,000000,40.97,41.99,40.97,41.94,31885,0
+USL.US,D,20111108,000000,42.04,42.29,41.76,42.25,150351,0
+USL.US,D,20111109,000000,41.6,42.43,41.14,41.7,77262,0
+USL.US,D,20111110,000000,42.34,42.66,42,42.45,45739,0
+USL.US,D,20111111,000000,42.74,43,42.69,42.93,59442,0
+USL.US,D,20111114,000000,42.6,42.9,42.32,42.74,26176,0
+USL.US,D,20111115,000000,43,43.4,43,43.22,82273,0
+USL.US,D,20111116,000000,44.2,44.62,43.81,44.21,167939,0
+USL.US,D,20111117,000000,43.97,44,42.9,43.09,103969,0
+USL.US,D,20111118,000000,43.34,43.41,42.32,42.74,430595,0
+USL.US,D,20111121,000000,42.41,42.68,41.8,42.63,37625,0
+USL.US,D,20111122,000000,42.84,43.25,42.48,43.02,17642,0
+USL.US,D,20111123,000000,42.35,42.56,41.98,42.33,28834,0
+USL.US,D,20111125,000000,42.05,42.67,42.05,42.21,25876,0
+USL.US,D,20111128,000000,43.35,43.35,42.58,42.81,21993,0
+USL.US,D,20111129,000000,43.16,43.54,43.12,43.41,24986,0
+USL.US,D,20111130,000000,43.85,44.2,43.72,43.79,38957,0
+USL.US,D,20111201,000000,43.65,44.06,43.22,43.78,173875,0
+USL.US,D,20111202,000000,44.05,44.19,43.71,44.12,102954,0
+USL.US,D,20111205,000000,44.3,44.62,43.89,44.1,119769,0
+USL.US,D,20111206,000000,44.04,44.31,44,44.17,30323,0
+USL.US,D,20111207,000000,44.29,44.31,43.73,44.13,101636,0
+USL.US,D,20111208,000000,44.44,44.44,43.06,43.06,55343,0
+USL.US,D,20111209,000000,43.03,43.76,43,43.69,38219,0
+USL.US,D,20111212,000000,43.35,43.35,42.9,43.13,28104,0
+USL.US,D,20111213,000000,43.46,44.4,43.43,43.86,61384,0
+USL.US,D,20111214,000000,42.62,42.75,41.51,41.76,99768,0
+USL.US,D,20111215,000000,42,42.11,41.18,41.25,18827,0
+USL.US,D,20111216,000000,41.34,41.69,40.9,41.48,459303,0
+USL.US,D,20111219,000000,41.4,41.46,41.04,41.23,51913,0
+USL.US,D,20111220,000000,42.27,42.8,42.27,42.7,18634,0
+USL.US,D,20111221,000000,42.9,43.35,42.69,43.31,56729,0
+USL.US,D,20111222,000000,43.26,43.69,43.26,43.48,8671,0
+USL.US,D,20111223,000000,43.37,43.76,43.37,43.58,25914,0
+USL.US,D,20111227,000000,43.25,44.3,43.25,44.3,44722,0
+USL.US,D,20111228,000000,44.33,44.33,43.51,43.64,7648,0
+USL.US,D,20111229,000000,43.76,43.78,43.24,43.71,9583,0
+USL.US,D,20111230,000000,43.34,43.79,43.34,43.48,34276,0
+USL.US,D,20120103,000000,44.73,45.16,44.65,45.05,154285,0
+USL.US,D,20120104,000000,44.94,45.38,44.9,45.36,15463,0
+USL.US,D,20120105,000000,45.17,45.36,44.69,44.77,14068,0
+USL.US,D,20120106,000000,45.09,45.25,44.52,44.89,54384,0
+USL.US,D,20120109,000000,44.75,44.8,44.39,44.75,27210,0
+USL.US,D,20120110,000000,45.36,45.38,44.98,44.98,16384,0
+USL.US,D,20120111,000000,44.68,45.04,44.52,44.69,84794,0
+USL.US,D,20120112,000000,45.06,45.48,43.58,43.79,82077,0
+USL.US,D,20120113,000000,43.63,43.99,43.5,43.91,9123,0
+USL.US,D,20120117,000000,44.31,44.64,44.14,44.59,82671,0
+USL.US,D,20120118,000000,44.56,44.79,44.27,44.59,280653,0
+USL.US,D,20120119,000000,44.83,44.83,44.37,44.56,78585,0
+USL.US,D,20120120,000000,43.53,43.92,43.49,43.71,311111,0
+USL.US,D,20120123,000000,44.15,44.34,43.85,44.22,25788,0
+USL.US,D,20120124,000000,43.7,44.05,43.42,44.04,24659,0
+USL.US,D,20120125,000000,43.83,44.4,43.61,44.26,24867,0
+USL.US,D,20120126,000000,44.78,44.78,44.12,44.31,3578,0
+USL.US,D,20120127,000000,44.36,44.47,44.12,44.21,7996,0
+USL.US,D,20120130,000000,43.89,44.24,43.74,44.05,7496,0
+USL.US,D,20120131,000000,44.77,44.77,43.74,43.85,13287,0
+USL.US,D,20120201,000000,44.31,44.35,43.45,43.56,58440,0
+USL.US,D,20120202,000000,43.31,43.31,42.75,43.19,36836,0
+USL.US,D,20120203,000000,43.43,43.83,43.43,43.83,16283,0
+USL.US,D,20120206,000000,43.84,43.84,43.54,43.81,15480,0
+USL.US,D,20120207,000000,43.59,44.4,43.59,44.28,39686,0
+USL.US,D,20120208,000000,44.65,44.83,44.2,44.54,16222,0
+USL.US,D,20120209,000000,44.87,44.97,44.77,44.87,84219,0
+USL.US,D,20120210,000000,44.8,44.8,43.99,44.54,19530,0
+USL.US,D,20120213,000000,45.03,45.2,44.71,45.2,12257,0
+USL.US,D,20120214,000000,45.43,45.43,45.05,45.26,17076,0
+USL.US,D,20120215,000000,45.36,45.52,45.27,45.49,15741,0
+USL.US,D,20120216,000000,45.24,45.73,45.24,45.62,26369,0
+USL.US,D,20120217,000000,46,46,45.75,45.97,23545,0
+USL.US,D,20120221,000000,46.38,47.02,46.38,46.95,54502,0
+USL.US,D,20120222,000000,46.86,47.15,46.79,46.94,46809,0
+USL.US,D,20120223,000000,46.99,47.76,46.77,47.7,58525,0
+USL.US,D,20120224,000000,47.99,48.28,47.65,48.28,97775,0
+USL.US,D,20120227,000000,47.95,48.06,47.36,47.49,28710,0
+USL.US,D,20120228,000000,47.72,47.87,46.91,47.05,20824,0
+USL.US,D,20120229,000000,47.17,47.42,46.28,47.21,20911,0
+USL.US,D,20120301,000000,47.47,48.22,47.02,47.94,113405,0
+USL.US,D,20120302,000000,47.5,47.63,46.76,47.17,76582,0
+USL.US,D,20120305,000000,47.16,47.3,46.82,47.3,5561,0
+USL.US,D,20120306,000000,46.51,46.64,46.36,46.56,21993,0
+USL.US,D,20120307,000000,46,47.23,46,47.07,7894,0
+USL.US,D,20120308,000000,47.32,47.46,47.14,47.31,13358,0
+USL.US,D,20120309,000000,47.5,47.82,47.29,47.57,17748,0
+USL.US,D,20120312,000000,47.07,47.35,46.81,47.25,10280,0
+USL.US,D,20120313,000000,47.17,47.61,47.17,47.43,8106,0
+USL.US,D,20120314,000000,47.26,47.59,46.94,47.13,26817,0
+USL.US,D,20120315,000000,47.12,47.12,46.37,46.88,47607,0
+USL.US,D,20120316,000000,47.07,47.64,47.07,47.64,5635,0
+USL.US,D,20120319,000000,47.65,47.84,47.65,47.8,4748,0
+USL.US,D,20120320,000000,47.14,47.26,46.97,47.04,4630,0
+USL.US,D,20120321,000000,47.08,47.5,47.07,47.29,17911,0
+USL.US,D,20120322,000000,46.49,46.75,46.29,46.73,11997,0
+USL.US,D,20120323,000000,46.79,47.8,46.65,47.26,23111,0
+USL.US,D,20120326,000000,47.31,47.5,47.31,47.46,5796,0
+USL.US,D,20120327,000000,47.58,47.65,47.41,47.6,4649,0
+USL.US,D,20120328,000000,47.11,47.11,46.54,46.85,22190,0
+USL.US,D,20120329,000000,46.69,46.69,45.4,45.83,51011,0
+USL.US,D,20120330,000000,45.98,46.15,45.76,45.81,9563,0
+USL.US,D,20120402,000000,45.46,46.87,45.46,46.72,73788,0
+USL.US,D,20120403,000000,46.7,46.75,46.24,46.44,23012,0
+USL.US,D,20120404,000000,45.77,45.82,45.12,45.47,11943,0
+USL.US,D,20120405,000000,45.35,45.95,45.29,45.95,4033,0
+USL.US,D,20120409,000000,45.57,45.66,45.04,45.66,4877,0
+USL.US,D,20120410,000000,45.49,45.72,44.99,45.06,13875,0
+USL.US,D,20120411,000000,45.21,45.74,45.16,45.54,29566,0
+USL.US,D,20120412,000000,45.59,46,45.59,46,11833,0
+USL.US,D,20120413,000000,45.73,45.78,45.55,45.75,5441,0
+USL.US,D,20120416,000000,45.61,45.75,45.22,45.61,16242,0
+USL.US,D,20120417,000000,46.31,46.31,46.02,46.08,18253,0
+USL.US,D,20120418,000000,45.59,45.96,45.41,45.49,16003,0
+USL.US,D,20120419,000000,45.44,45.54,45.29,45.29,201613,0
+USL.US,D,20120420,000000,45.9,45.93,45.6,45.8,38843,0
+USL.US,D,20120423,000000,45.13,45.54,44.95,45.54,6034,0
+USL.US,D,20120424,000000,45.78,45.78,45.56,45.61,12090,0
+USL.US,D,20120425,000000,45.36,46,44.45,45.8,6161,0
+USL.US,D,20120426,000000,45.94,46.21,45.94,45.96,5658,0
+USL.US,D,20120427,000000,45.76,46.15,44.57,46.04,21812,0
+USL.US,D,20120430,000000,45.6,46.08,45.6,46.04,9022,0
+USL.US,D,20120501,000000,46.03,46.65,46.03,46.47,20834,0
+USL.US,D,20120502,000000,46.33,46.43,46.09,46.22,9395,0
+USL.US,D,20120503,000000,46.4,46.4,45.15,45.2,23805,0
+USL.US,D,20120504,000000,44.14,44.22,43.04,43.48,61911,0
+USL.US,D,20120507,000000,42.88,43.29,42.64,43.18,51780,0
+USL.US,D,20120508,000000,42.45,43.06,41.74,43.06,38604,0
+USL.US,D,20120509,000000,42.29,42.69,42.18,42.65,31775,0
+USL.US,D,20120510,000000,42.89,43.01,42.63,42.66,24272,0
+USL.US,D,20120511,000000,42.37,42.81,42.29,42.32,23563,0
+USL.US,D,20120514,000000,41.63,41.97,41.47,41.62,30309,0
+USL.US,D,20120515,000000,41.29,41.95,41.18,41.24,39054,0
+USL.US,D,20120516,000000,41.14,41.54,40.93,40.94,42493,0
+USL.US,D,20120517,000000,41.23,41.3,40.72,40.84,22635,0
+USL.US,D,20120518,000000,40.65,40.87,40.22,40.22,529815,0
+USL.US,D,20120521,000000,40.71,41.09,40.43,41.03,20693,0
+USL.US,D,20120522,000000,40.75,40.83,40.2,40.33,21282,0
+USL.US,D,20120523,000000,40.22,40.29,39.48,39.9,38464,0
+USL.US,D,20120524,000000,39.98,40.29,39.79,40.01,15168,0
+USL.US,D,20120525,000000,39.94,40.11,39.94,40,33430,0
+USL.US,D,20120529,000000,40,40.52,39.89,40.04,19414,0
+USL.US,D,20120530,000000,39.28,39.28,38.6,38.7,30613,0
+USL.US,D,20120531,000000,38.75,38.75,38.06,38.26,32948,0
+USL.US,D,20120601,000000,37.5,37.5,36.59,36.91,56363,0
+USL.US,D,20120604,000000,36.61,37.32,36.61,37.28,45359,0
+USL.US,D,20120605,000000,37.09,37.25,37,37.21,40643,0
+USL.US,D,20120606,000000,37.58,38.09,37.52,37.78,52889,0
+USL.US,D,20120607,000000,38.44,38.5,37.27,37.38,22398,0
+USL.US,D,20120608,000000,36.74,37.58,36.74,37.47,19478,0
+USL.US,D,20120611,000000,37.42,37.55,36.19,36.19,32927,0
+USL.US,D,20120612,000000,36.98,37.16,36.77,37.06,20308,0
+USL.US,D,20120613,000000,36.67,37.23,36.54,36.62,21270,0
+USL.US,D,20120614,000000,36.7,37.35,36.59,37.3,18201,0
+USL.US,D,20120615,000000,37.17,37.38,37.04,37.27,17954,0
+USL.US,D,20120618,000000,36.68,37.05,36.5,36.89,18386,0
+USL.US,D,20120619,000000,37.44,37.45,37.14,37.34,21756,0
+USL.US,D,20120620,000000,37.23,37.23,36.02,36.24,57785,0
+USL.US,D,20120621,000000,36.06,36.06,34.9,34.99,56313,0
+USL.US,D,20120622,000000,35,35.73,34.97,35.73,42552,0
+USL.US,D,20120625,000000,35.23,35.43,34.87,35.39,67988,0
+USL.US,D,20120626,000000,35.35,35.48,35.03,35.45,129753,0
+USL.US,D,20120627,000000,35.77,35.96,35.61,35.89,30089,0
+USL.US,D,20120628,000000,35.76,35.76,34.68,35.21,27104,0
+USL.US,D,20120629,000000,36.48,38,36.44,37.74,44862,0
+USL.US,D,20120702,000000,37.8,37.8,36.61,37.29,36851,0
+USL.US,D,20120703,000000,38.13,39.02,38.13,38.81,17175,0
+USL.US,D,20120705,000000,39.04,39.7,38.49,38.64,25836,0
+USL.US,D,20120706,000000,37.75,37.75,37.5,37.53,10375,0
+USL.US,D,20120709,000000,37.24,38.11,37.24,38.06,12885,0
+USL.US,D,20120710,000000,38.12,38.12,37.33,37.48,12059,0
+USL.US,D,20120711,000000,37.8,38.43,37.8,38.36,26320,0
+USL.US,D,20120712,000000,37.81,38.25,37.54,38.23,6891,0
+USL.US,D,20120713,000000,38.36,38.85,38.36,38.71,14022,0
+USL.US,D,20120716,000000,38.86,39.29,38.73,39.21,22800,0
+USL.US,D,20120717,000000,39.5,39.55,38.9,39.41,30176,0
+USL.US,D,20120718,000000,39.51,39.74,39.46,39.68,14612,0
+USL.US,D,20120719,000000,40.28,40.84,40.27,40.61,35317,0
+USL.US,D,20120720,000000,40.14,40.3,40.05,40.2,14637,0
+USL.US,D,20120723,000000,38.86,39.38,38.71,38.88,12076,0
+USL.US,D,20120724,000000,38.99,39.09,38.73,39.03,10437,0
+USL.US,D,20120725,000000,39.03,39.13,38.43,39.12,6548,0
+USL.US,D,20120726,000000,39.64,39.68,39.28,39.38,11784,0
+USL.US,D,20120727,000000,39.51,39.8,39.44,39.73,6002,0
+USL.US,D,20120730,000000,39.65,39.65,39.43,39.45,5192,0
+USL.US,D,20120731,000000,39.48,39.48,38.58,38.62,13288,0
+USL.US,D,20120801,000000,39,39.38,38.82,39.15,28520,0
+USL.US,D,20120802,000000,38.49,38.88,38.41,38.53,24539,0
+USL.US,D,20120803,000000,39.51,40.27,39.51,40.07,38858,0
+USL.US,D,20120806,000000,39.98,40.52,39.94,40.5,7248,0
+USL.US,D,20120807,000000,40.72,41.34,40.72,41.01,5781,0
+USL.US,D,20120808,000000,41.16,41.44,40.89,41.06,14107,0
+USL.US,D,20120809,000000,41.15,41.32,41,41.09,12014,0
+USL.US,D,20120810,000000,40.62,40.96,40.5,40.95,2266,0
+USL.US,D,20120813,000000,41.18,41.18,40.59,40.88,18442,0
+USL.US,D,20120814,000000,41.17,41.3,41.05,41.16,11132,0
+USL.US,D,20120815,000000,41.04,41.53,41.02,41.39,17526,0
+USL.US,D,20120816,000000,41.38,41.92,41.38,41.73,11348,0
+USL.US,D,20120817,000000,41.96,42.11,41.79,42.1,9616,0
+USL.US,D,20120820,000000,42.02,42.05,41.82,42.02,25068,0
+USL.US,D,20120821,000000,42.6,42.64,42.17,42.21,36755,0
+USL.US,D,20120822,000000,42.24,42.52,42.18,42.42,16470,0
+USL.US,D,20120823,000000,42.57,42.65,41.89,41.98,22889,0
+USL.US,D,20120824,000000,42.12,42.35,41.75,41.78,9013,0
+USL.US,D,20120827,000000,41.54,41.76,41.3,41.75,21748,0
+USL.US,D,20120828,000000,41.86,41.98,41.72,41.92,31217,0
+USL.US,D,20120829,000000,41.91,41.93,41.53,41.59,8606,0
+USL.US,D,20120830,000000,41.66,41.66,41.2,41.48,6029,0
+USL.US,D,20120831,000000,42.1,42.21,41.76,42.16,6070,0
+USL.US,D,20120904,000000,42.28,42.28,41.67,41.83,33236,0
+USL.US,D,20120905,000000,41.6,41.92,41.37,41.92,9300,0
+USL.US,D,20120906,000000,42.28,42.62,41.51,41.56,11099,0
+USL.US,D,20120907,000000,41.77,42.32,41.3,42.24,14797,0
+USL.US,D,20120910,000000,42.01,42.32,42.01,42.24,3647,0
+USL.US,D,20120911,000000,42.5,42.54,42.29,42.44,12058,0
+USL.US,D,20120912,000000,42.56,42.62,42.28,42.41,15647,0
+USL.US,D,20120913,000000,42.94,42.96,42.37,42.73,69770,0
+USL.US,D,20120914,000000,43.2,43.42,42.95,43.11,12575,0
+USL.US,D,20120917,000000,43.14,43.28,41.41,41.91,81100,0
+USL.US,D,20120918,000000,41.9,42.1,41.55,41.69,21416,0
+USL.US,D,20120919,000000,41.03,41.03,39.86,40.02,72845,0
+USL.US,D,20120920,000000,40.07,40.57,39.9,40.56,25660,0
+USL.US,D,20120921,000000,40.66,40.75,40.46,40.63,19539,0
+USL.US,D,20120924,000000,40.04,40.19,39.84,40.16,8289,0
+USL.US,D,20120925,000000,40.43,40.45,39.8,39.8,8668,0
+USL.US,D,20120926,000000,39.5,39.5,39,39.43,44972,0
+USL.US,D,20120927,000000,39.96,40.38,39.84,40.31,34403,0
+USL.US,D,20120928,000000,40.26,40.44,40.13,40.32,7375,0
+USL.US,D,20121001,000000,40.63,40.7,40.43,40.5,5372,0
+USL.US,D,20121002,000000,40.4,40.74,40.22,40.23,3228,0
+USL.US,D,20121003,000000,39.7,39.73,38.62,38.62,35274,0
+USL.US,D,20121004,000000,39.07,40.16,38.99,40.14,9696,0
+USL.US,D,20121005,000000,39.65,39.68,39.14,39.52,9927,0
+USL.US,D,20121008,000000,39.24,39.48,39.24,39.45,9715,0
+USL.US,D,20121009,000000,39.85,40.7,39.82,40.44,20830,0
+USL.US,D,20121010,000000,40.65,40.96,40.1,40.17,23115,0
+USL.US,D,20121011,000000,40.6,40.7,40.37,40.64,6975,0
+USL.US,D,20121012,000000,40.56,40.67,40.2,40.34,27022,0
+USL.US,D,20121015,000000,39.98,40.51,39.7,40.4,11010,0
+USL.US,D,20121016,000000,40.38,40.56,40.34,40.51,19600,0
+USL.US,D,20121017,000000,40.62,40.79,40.4,40.48,15882,0
+USL.US,D,20121018,000000,40.1,40.68,40.06,40.44,25991,0
+USL.US,D,20121019,000000,40.85,40.85,39.6,39.62,14778,0
+USL.US,D,20121022,000000,39.59,39.72,38.9,39.07,21144,0
+USL.US,D,20121023,000000,38.34,38.34,37.81,38.11,14657,0
+USL.US,D,20121024,000000,38.04,38.08,37.5,37.72,44048,0
+USL.US,D,20121025,000000,37.98,38.02,37.63,37.93,10236,0
+USL.US,D,20121026,000000,37.9,38.02,37.71,37.96,11278,0
+USL.US,D,20121031,000000,38.01,38.4,37.93,37.96,16623,0
+USL.US,D,20121101,000000,38.17,38.47,37.99,38.34,37290,0
+USL.US,D,20121102,000000,38.14,38.14,37.55,37.63,16687,0
+USL.US,D,20121105,000000,37.91,37.99,37.58,37.97,3281,0
+USL.US,D,20121106,000000,38.3,39.17,38.16,38.99,15722,0
+USL.US,D,20121107,000000,38.04,38.4,37.32,37.47,13248,0
+USL.US,D,20121108,000000,37.64,37.81,37.47,37.73,184598,0
+USL.US,D,20121109,000000,37.66,38.39,37.66,38.2,23781,0
+USL.US,D,20121112,000000,37.6,38.39,37.6,38.07,10996,0
+USL.US,D,20121113,000000,37.85,38.19,37.77,37.82,18165,0
+USL.US,D,20121114,000000,37.83,38.35,37.82,38.16,21137,0
+USL.US,D,20121115,000000,38.1,38.52,37.61,37.8,9457,0
+USL.US,D,20121116,000000,38.04,38.28,37.7,38.18,14900,0
+USL.US,D,20121119,000000,38.89,39.2,38.8,39.03,15564,0
+USL.US,D,20121120,000000,38.82,38.82,38.02,38.31,6881,0
+USL.US,D,20121121,000000,38.49,38.56,38.12,38.54,2015,0
+USL.US,D,20121123,000000,38.69,38.87,38.69,38.79,1682,0
+USL.US,D,20121126,000000,38.8,38.8,38.49,38.58,5339,0
+USL.US,D,20121127,000000,38.49,38.6,38.35,38.38,12660,0
+USL.US,D,20121128,000000,37.84,38.17,37.84,38.17,3238,0
+USL.US,D,20121129,000000,38.78,38.9,38.54,38.65,5698,0
+USL.US,D,20121130,000000,38.91,39,38.8,39,2204,0
+USL.US,D,20121203,000000,39.49,39.53,39.05,39.07,11723,0
+USL.US,D,20121204,000000,38.81,38.99,38.81,38.99,2252,0
+USL.US,D,20121205,000000,38.89,38.89,38.58,38.69,54655,0
+USL.US,D,20121206,000000,38.14,38.14,37.84,37.99,11174,0
+USL.US,D,20121207,000000,37.96,38.07,37.82,37.82,17723,0
+USL.US,D,20121210,000000,38,38.02,37.71,37.71,15195,0
+USL.US,D,20121211,000000,37.73,37.86,37.6,37.86,40737,0
+USL.US,D,20121212,000000,38.2,38.32,37.88,38.12,10037,0
+USL.US,D,20121213,000000,37.92,38.09,37.8,37.81,11071,0
+USL.US,D,20121214,000000,37.89,38.14,37.89,38.11,5807,0
+USL.US,D,20121217,000000,38.18,38.31,38.11,38.2,13320,0
+USL.US,D,20121218,000000,38.32,38.5,38.19,38.45,12036,0
+USL.US,D,20121219,000000,38.5,39.18,38.5,39,8827,0
+USL.US,D,20121220,000000,38.97,39.26,38.97,39.08,18963,0
+USL.US,D,20121221,000000,38.45,38.74,38.44,38.73,4524,0
+USL.US,D,20121224,000000,38.05,38.65,37.15,38.65,5083,0
+USL.US,D,20121226,000000,39.41,39.55,39.33,39.54,31552,0
+USL.US,D,20121227,000000,39.5,39.59,39.17,39.57,7455,0
+USL.US,D,20121228,000000,39.54,39.62,39.37,39.38,11045,0
+USL.US,D,20121231,000000,39.21,39.82,39.21,39.67,31252,0
+USL.US,D,20130102,000000,40.1,40.46,40,40.11,14320,0
+USL.US,D,20130103,000000,40.15,40.25,39.99,39.99,4015,0
+USL.US,D,20130104,000000,39.96,40.11,39.83,40.08,4345,0
+USL.US,D,20130107,000000,40,40.22,40,40.18,3464,0
+USL.US,D,20130108,000000,40.33,40.33,40.07,40.27,9274,0
+USL.US,D,20130109,000000,40.27,40.27,40.09,40.23,12100,0
+USL.US,D,20130110,000000,40.59,40.59,40.43,40.47,10117,0
+USL.US,D,20130111,000000,40.13,40.31,40.03,40.28,6900,0
+USL.US,D,20130114,000000,40.36,40.37,40.16,40.21,1000,0
+USL.US,D,20130115,000000,40.51,40.51,40.37,40.41,4494,0
+USL.US,D,20130116,000000,40.28,40.51,40.23,40.44,3348,0
+USL.US,D,20130117,000000,40.9,41.1,40.88,40.89,10887,0
+USL.US,D,20130118,000000,40.85,41.06,40.75,41.03,20496,0
+USL.US,D,20130122,000000,41.08,41.3,41.03,41.3,7479,0
+USL.US,D,20130123,000000,41.22,41.23,40.87,40.96,11754,0
+USL.US,D,20130124,000000,41.1,41.32,41.1,41.15,7069,0
+USL.US,D,20130125,000000,41.29,41.34,41.04,41.08,16665,0
+USL.US,D,20130128,000000,41.34,41.34,41.15,41.3,18556,0
+USL.US,D,20130129,000000,41.53,41.8,41.46,41.62,14410,0
+USL.US,D,20130130,000000,41.76,41.89,41.68,41.85,6446,0
+USL.US,D,20130131,000000,41.6,41.83,41.6,41.8,128061,0
+USL.US,D,20130201,000000,41.62,42.05,41.57,41.93,195176,0
+USL.US,D,20130204,000000,41.41,41.61,41.34,41.45,14277,0
+USL.US,D,20130205,000000,41.68,41.72,41.58,41.61,2728,0
+USL.US,D,20130206,000000,41.22,41.71,41.22,41.68,3100,0
+USL.US,D,20130207,000000,41.74,41.81,41.39,41.47,17115,0
+USL.US,D,20130208,000000,41.65,41.65,41.41,41.44,1094,0
+USL.US,D,20130211,000000,41.2,41.86,41.19,41.85,13188,0
+USL.US,D,20130212,000000,41.96,42,41.9,42,3784,0
+USL.US,D,20130213,000000,42.09,42.12,41.8,41.85,12608,0
+USL.US,D,20130214,000000,42,42.01,41.9,41.91,2158,0
+USL.US,D,20130215,000000,41.34,41.4,41.21,41.4,1720,0
+USL.US,D,20130219,000000,41.27,41.62,41.21,41.59,4251,0
+USL.US,D,20130220,000000,41.59,41.59,40.62,40.69,137115,0
+USL.US,D,20130221,000000,40,40.17,39.82,39.84,17422,0
+USL.US,D,20130222,000000,39.84,40.09,39.76,40.09,10135,0
+USL.US,D,20130225,000000,40.25,40.25,39.61,39.64,11561,0
+USL.US,D,20130226,000000,39.9,40,39.66,39.68,8516,0
+USL.US,D,20130227,000000,39.6,39.86,39.6,39.74,6498,0
+USL.US,D,20130228,000000,39.77,39.79,39.33,39.37,4330,0
+USL.US,D,20130301,000000,38.92,39.04,38.78,39.04,13908,0
+USL.US,D,20130304,000000,38.85,38.9,38.46,38.64,19562,0
+USL.US,D,20130305,000000,38.83,38.97,38.77,38.97,2679,0
+USL.US,D,20130306,000000,38.72,38.84,38.55,38.78,7773,0
+USL.US,D,20130307,000000,38.95,39.16,38.95,39.16,9101,0
+USL.US,D,20130308,000000,39.1,39.29,39.02,39.29,2786,0
+USL.US,D,20130311,000000,39.05,39.34,38.93,39.24,2484,0
+USL.US,D,20130312,000000,39.65,39.79,39.39,39.42,9363,0
+USL.US,D,20130313,000000,39.6,39.61,39.24,39.24,2200,0
+USL.US,D,20130314,000000,39.29,39.54,39.29,39.54,5900,0
+USL.US,D,20130315,000000,39.65,39.72,39.5,39.7,5336,0
+USL.US,D,20130318,000000,39.18,39.74,39.07,39.74,2162,0
+USL.US,D,20130319,000000,39.75,39.78,39.14,39.23,11250,0
+USL.US,D,20130320,000000,39.52,39.57,39.19,39.54,33591,0
+USL.US,D,20130321,000000,39.25,39.3,39.17,39.17,1706,0
+USL.US,D,20130322,000000,39.41,39.66,39.33,39.66,4561,0
+USL.US,D,20130325,000000,39.96,40.34,39.74,39.97,8566,0
+USL.US,D,20130326,000000,40.45,40.61,40.32,40.59,15056,0
+USL.US,D,20130327,000000,40.42,40.73,40.42,40.71,9185,0
+USL.US,D,20130328,000000,40.76,41,40.73,40.94,4068,0
+USL.US,D,20130401,000000,40.68,41.04,40.62,41.04,14951,0
+USL.US,D,20130402,000000,40.83,40.9,40.81,40.85,19816,0
+USL.US,D,20130403,000000,40.88,40.92,39.91,39.97,14059,0
+USL.US,D,20130404,000000,39.4,39.74,39.27,39.62,19158,0
+USL.US,D,20130405,000000,39.21,39.44,39.21,39.44,12351,0
+USL.US,D,20130408,000000,39.4,39.64,39.29,39.64,3011,0
+USL.US,D,20130409,000000,39.47,39.88,39.35,39.8,4400,0
+USL.US,D,20130410,000000,39.61,40.16,39.61,40.07,46671,0
+USL.US,D,20130411,000000,39.78,39.96,39.58,39.66,4550,0
+USL.US,D,20130412,000000,39.03,39.03,38.48,38.76,14869,0
+USL.US,D,20130415,000000,38.66,38.66,37.47,37.63,34610,0
+USL.US,D,20130416,000000,37.68,37.85,37.4,37.82,15987,0
+USL.US,D,20130417,000000,37.36,37.37,36.69,36.91,16269,0
+USL.US,D,20130418,000000,37.09,37.43,36.91,37.43,7052,0
+USL.US,D,20130419,000000,37.44,37.44,37.24,37.3,3445,0
+USL.US,D,20130422,000000,37.52,37.87,37.35,37.86,7706,0
+USL.US,D,20130423,000000,37.6,37.99,37.54,37.91,7061,0
+USL.US,D,20130424,000000,38.02,38.76,38.02,38.74,6062,0
+USL.US,D,20130425,000000,38.6,39.57,38.6,39.36,6348,0
+USL.US,D,20130426,000000,39.22,39.36,38.95,39.17,1700,0
+USL.US,D,20130429,000000,39.35,39.73,39.33,39.72,2184,0
+USL.US,D,20130430,000000,39.69,39.69,39.13,39.13,9543,0
+USL.US,D,20130501,000000,38.22,38.32,37.98,38.3,32870,0
+USL.US,D,20130502,000000,38.56,39.58,38.53,39.52,21076,0
+USL.US,D,20130503,000000,39.95,40.24,39.91,40.01,15527,0
+USL.US,D,20130506,000000,40.04,40.33,39.91,40.24,18794,0
+USL.US,D,20130507,000000,40.18,40.22,40.04,40.14,7283,0
+USL.US,D,20130508,000000,40.18,40.53,40.18,40.44,21553,0
+USL.US,D,20130509,000000,40.19,40.52,40.08,40.31,523626,0
+USL.US,D,20130510,000000,39.75,40.4,39.51,40.28,17280,0
+USL.US,D,20130513,000000,40.02,40.2,39.81,39.99,11891,0
+USL.US,D,20130514,000000,39.95,40.09,39.7,39.76,10650,0
+USL.US,D,20130515,000000,39.41,39.89,38.99,39.89,46268,0
+USL.US,D,20130516,000000,39.86,40.35,39.82,40.17,187380,0
+USL.US,D,20130517,000000,40.53,40.59,40.18,40.5,57243,0
+USL.US,D,20130520,000000,40.35,40.82,40.29,40.7,10465,0
+USL.US,D,20130521,000000,40.51,40.7,40.3,40.4,8902,0
+USL.US,D,20130522,000000,40.13,40.13,39.69,39.71,7717,0
+USL.US,D,20130523,000000,39.12,39.71,38.98,39.67,68328,0
+USL.US,D,20130524,000000,39.35,39.6,39.35,39.56,13989,0
+USL.US,D,20130528,000000,40.3,40.3,40.04,40.04,1474,0
+USL.US,D,20130529,000000,39.99,40.04,39.31,39.38,6282,0
+USL.US,D,20130530,000000,38.91,39.55,38.75,39.43,29008,0
+USL.US,D,20130531,000000,39.03,39.2,38.77,38.83,29626,0
+USL.US,D,20130603,000000,38.59,39.56,38.59,39.41,28067,0
+USL.US,D,20130604,000000,39.29,39.83,39.08,39.5,11659,0
+USL.US,D,20130605,000000,39.59,39.92,39.51,39.52,14370,0
+USL.US,D,20130606,000000,39.72,40.14,39.43,39.87,7308,0
+USL.US,D,20130607,000000,39.39,40.5,39.39,40.38,28387,0
+USL.US,D,20130610,000000,39.91,40.35,39.91,40.28,3773,0
+USL.US,D,20130611,000000,39.7,40.08,39.7,40.07,4786,0
+USL.US,D,20130612,000000,40.1,40.41,40.1,40.29,2970,0
+USL.US,D,20130613,000000,39.84,40.66,39.84,40.57,24925,0
+USL.US,D,20130614,000000,40.62,41.16,40.62,41.06,47059,0
+USL.US,D,20130617,000000,41.05,41.3,40.91,41.11,42407,0
+USL.US,D,20130618,000000,41.24,41.32,41.07,41.31,38386,0
+USL.US,D,20130619,000000,41.3,41.42,41.01,41.14,43716,0
+USL.US,D,20130620,000000,40.06,40.21,39.62,39.74,9235,0
+USL.US,D,20130621,000000,39.52,39.67,38.88,39.14,11414,0
+USL.US,D,20130624,000000,38.73,39.56,38.73,39.34,31914,0
+USL.US,D,20130625,000000,39.65,39.77,39.36,39.6,6146,0
+USL.US,D,20130626,000000,39.82,39.82,39.09,39.6,15562,0
+USL.US,D,20130627,000000,39.86,40.32,39.83,40.2,45471,0
+USL.US,D,20130628,000000,40.41,40.41,39.99,39.99,3233,0
+USL.US,D,20130701,000000,40.53,40.6,40.41,40.41,5933,0
+USL.US,D,20130702,000000,40.45,40.86,40.45,40.77,6754,0
+USL.US,D,20130703,000000,40.86,41.8,40.86,41.47,28497,0
+USL.US,D,20130705,000000,41.19,41.96,41.19,41.93,16499,0
+USL.US,D,20130708,000000,41.89,42,41.22,41.86,32050,0
+USL.US,D,20130709,000000,41.82,42.1,41.8,42.07,7873,0
+USL.US,D,20130710,000000,42.07,42.44,41.86,42.24,22523,0
+USL.US,D,20130711,000000,42.38,42.5,42.22,42.26,13713,0
+USL.US,D,20130712,000000,42.5,42.81,42.35,42.8,25967,0
+USL.US,D,20130715,000000,42.68,42.91,42.5,42.85,13547,0
+USL.US,D,20130716,000000,43.02,43.02,42.76,42.8,80666,0
+USL.US,D,20130717,000000,42.9,43.11,42.71,43.06,93457,0
+USL.US,D,20130718,000000,42.63,43.4,42.63,43.35,210982,0
+USL.US,D,20130719,000000,43.55,43.55,42.99,43.26,7685,0
+USL.US,D,20130722,000000,42.82,43.39,42.82,42.92,20534,0
+USL.US,D,20130723,000000,42.17,43.19,42.17,43.17,9906,0
+USL.US,D,20130724,000000,42.93,43.25,42.49,42.64,10162,0
+USL.US,D,20130725,000000,42.71,42.98,42.68,42.98,3331,0
+USL.US,D,20130726,000000,42.77,42.77,42.61,42.71,6165,0
+USL.US,D,20130729,000000,42.75,42.9,42.53,42.75,15690,0
+USL.US,D,20130730,000000,42.48,42.58,42.36,42.44,1631,0
+USL.US,D,20130731,000000,42.24,42.89,41.26,42.8,16803,0
+USL.US,D,20130801,000000,42.57,43.6,41.1,43.5,48089,0
+USL.US,D,20130802,000000,42.55,43.42,42.55,43.34,3337,0
+USL.US,D,20130805,000000,43.03,43.34,43.03,43.33,1332,0
+USL.US,D,20130806,000000,43.44,43.44,42.8,43.01,3154,0
+USL.US,D,20130807,000000,42.69,42.98,42.58,42.62,23476,0
+USL.US,D,20130808,000000,42.44,42.53,42.13,42.37,6588,0
+USL.US,D,20130809,000000,42.65,42.95,42.64,42.8,14723,0
+USL.US,D,20130812,000000,41.91,43.31,41.91,43.31,16552,0
+USL.US,D,20130813,000000,43.35,43.56,43.33,43.43,2200,0
+USL.US,D,20130814,000000,43.22,43.66,43.22,43.6,12592,0
+USL.US,D,20130815,000000,43.87,43.95,43.48,43.85,34083,0
+USL.US,D,20130816,000000,44,44.16,43.56,44.14,65662,0
+USL.US,D,20130819,000000,44.14,44.15,43.83,43.83,5526,0
+USL.US,D,20130820,000000,43.5,43.95,43.49,43.59,2133,0
+USL.US,D,20130821,000000,43.45,43.53,43.05,43.05,5451,0
+USL.US,D,20130822,000000,42.91,43.47,42.91,43.43,16164,0
+USL.US,D,20130823,000000,43.43,43.91,43.29,43.81,10335,0
+USL.US,D,20130826,000000,43.88,43.88,43.61,43.67,3503,0
+USL.US,D,20130827,000000,44.55,44.73,44.49,44.56,25333,0
+USL.US,D,20130828,000000,44.9,45.04,44.61,44.64,55556,0
+USL.US,D,20130829,000000,44.68,44.78,44.04,44.06,17710,0
+USL.US,D,20130830,000000,44.26,44.41,43.92,44.11,2391,0
+USL.US,D,20130903,000000,44.11,44.39,43.93,44.39,3881,0
+USL.US,D,20130904,000000,44,44.12,43.98,44.03,5063,0
+USL.US,D,20130905,000000,44.2,44.43,44.1,44.34,62068,0
+USL.US,D,20130906,000000,44.08,44.82,44.08,44.76,6162,0
+USL.US,D,20130909,000000,44.72,44.73,44.4,44.4,84743,0
+USL.US,D,20130910,000000,43.34,43.91,43.34,43.82,28084,0
+USL.US,D,20130911,000000,43.99,44.09,43.66,44.02,46853,0
+USL.US,D,20130912,000000,44.5,44.5,44.18,44.32,25889,0
+USL.US,D,20130913,000000,44.08,44.3,43.9,44.26,13344,0
+USL.US,D,20130916,000000,44.1,44.1,43.75,43.75,23987,0
+USL.US,D,20130917,000000,43.75,43.75,43.27,43.34,17630,0
+USL.US,D,20130918,000000,43.49,44.46,43.44,44.24,15974,0
+USL.US,D,20130919,000000,44.38,44.38,43.77,43.79,14070,0
+USL.US,D,20130920,000000,43.72,43.79,43.59,43.74,4200,0
+USL.US,D,20130923,000000,43.52,43.52,43.19,43.36,16695,0
+USL.US,D,20130924,000000,43.09,43.39,43,43.3,25035,0
+USL.US,D,20130925,000000,43.34,43.35,42.46,43.04,57697,0
+USL.US,D,20130926,000000,43.26,43.37,43.23,43.37,1159,0
+USL.US,D,20130927,000000,43.46,43.55,43.12,43.12,8350,0
+USL.US,D,20130930,000000,42.7,43.17,42.7,43.17,1743,0
+USL.US,D,20131001,000000,43.02,43.07,42.76,43.01,49078,0
+USL.US,D,20131002,000000,43.09,43.73,42.72,43.71,27509,0
+USL.US,D,20131003,000000,43.62,43.87,43.41,43.44,11975,0
+USL.US,D,20131004,000000,43.85,43.85,43.63,43.74,2600,0
+USL.US,D,20131007,000000,43.28,43.86,43.25,43.84,11175,0
+USL.US,D,20131008,000000,43.62,44.16,43.62,43.97,1814,0
+USL.US,D,20131009,000000,43.6,43.6,43.24,43.35,22296,0
+USL.US,D,20131010,000000,43.16,44.11,43.16,43.99,18048,0
+USL.US,D,20131011,000000,43.45,43.88,43.28,43.83,11027,0
+USL.US,D,20131014,000000,43.69,43.97,43.67,43.92,2914,0
+USL.US,D,20131015,000000,43.48,43.91,43.48,43.61,6975,0
+USL.US,D,20131016,000000,43.96,44.22,43.96,44.02,2430,0
+USL.US,D,20131017,000000,43.66,43.66,43.21,43.36,51050,0
+USL.US,D,20131018,000000,43.62,43.62,43.43,43.57,31589,0
+USL.US,D,20131021,000000,43.47,43.47,43.03,43.16,6615,0
+USL.US,D,20131022,000000,43.18,43.28,42.73,42.77,6478,0
+USL.US,D,20131023,000000,42.04,42.23,41.98,42.07,8664,0
+USL.US,D,20131024,000000,41.77,42.05,41.72,42,23070,0
+USL.US,D,20131025,000000,41.9,42.36,41.9,42.36,45826,0
+USL.US,D,20131028,000000,42.37,42.72,42.31,42.61,6922,0
+USL.US,D,20131029,000000,42.5,42.6,42.5,42.59,1424,0
+USL.US,D,20131030,000000,42.43,42.43,42.22,42.27,25360,0
+USL.US,D,20131031,000000,42.11,42.25,42,42.04,22017,0
+USL.US,D,20131101,000000,41.7,41.7,41.53,41.54,6410,0
+USL.US,D,20131104,000000,41.51,41.71,41.46,41.49,12582,0
+USL.US,D,20131105,000000,41.43,41.44,41.17,41.19,3903,0
+USL.US,D,20131106,000000,41.48,41.84,41.48,41.62,51587,0
+USL.US,D,20131107,000000,41.46,41.51,41.29,41.44,9600,0
+USL.US,D,20131108,000000,41.66,41.66,41.42,41.5,10874,0
+USL.US,D,20131111,000000,41.3,41.83,41.3,41.79,9964,0
+USL.US,D,20131112,000000,41.7,41.81,41.23,41.26,19400,0
+USL.US,D,20131113,000000,41.52,41.8,41.45,41.62,13808,0
+USL.US,D,20131114,000000,41.53,42.01,41.4,41.82,17708,0
+USL.US,D,20131115,000000,41.79,41.8,41.69,41.69,1033,0
+USL.US,D,20131118,000000,41.76,41.79,41.32,41.34,3431,0
+USL.US,D,20131119,000000,41.18,41.52,41.18,41.35,2982,0
+USL.US,D,20131120,000000,41.18,41.5,41.18,41.33,737,0
+USL.US,D,20131121,000000,41.58,41.97,41.45,41.83,18744,0
+USL.US,D,20131122,000000,41.97,41.97,41.54,41.82,13780,0
+USL.US,D,20131125,000000,41.52,41.65,41.46,41.65,1540,0
+USL.US,D,20131126,000000,41.52,41.62,41.4,41.52,15768,0
+USL.US,D,20131127,000000,41.09,41.09,40.75,41.04,44354,0
+USL.US,D,20131129,000000,41,41.44,41,41.41,2743,0
+USL.US,D,20131202,000000,41.31,41.6,41.3,41.49,15170,0
+USL.US,D,20131203,000000,41.66,42.07,41.57,41.97,8204,0
+USL.US,D,20131204,000000,42.26,42.44,42.16,42.36,11762,0
+USL.US,D,20131205,000000,42.62,42.72,42.47,42.52,17010,0
+USL.US,D,20131206,000000,42.43,42.61,42.43,42.59,1927,0
+USL.US,D,20131209,000000,42.58,42.61,42.48,42.61,3387,0
+USL.US,D,20131210,000000,42.83,42.83,42.6,42.7,30301,0
+USL.US,D,20131211,000000,42.6,42.62,42.39,42.54,10332,0
+USL.US,D,20131212,000000,42.6,42.6,42.42,42.43,5351,0
+USL.US,D,20131213,000000,42.23,42.24,42.01,42.01,6757,0
+USL.US,D,20131216,000000,42.42,42.42,42.28,42.28,3207,0
+USL.US,D,20131217,000000,42.33,42.36,42.11,42.14,4964,0
+USL.US,D,20131218,000000,42.27,42.33,42.14,42.17,7132,0
+USL.US,D,20131219,000000,42.38,42.64,42.38,42.43,20280,0
+USL.US,D,20131220,000000,42.47,42.64,42.45,42.58,9483,0
+USL.US,D,20131223,000000,42.67,42.69,42.59,42.65,6034,0
+USL.US,D,20131224,000000,42.73,42.73,42.73,42.73,692,0
+USL.US,D,20131226,000000,42.97,42.98,42.95,42.95,15818,0
+USL.US,D,20131227,000000,43.34,43.44,43.13,43.13,2388,0
+USL.US,D,20131230,000000,42.81,43.25,42.81,43.01,3472,0
+USL.US,D,20131231,000000,42.72,42.91,42.72,42.88,11022,0
+USL.US,D,20140102,000000,42.34,42.34,41.71,41.8,38016,0
+USL.US,D,20140103,000000,41.55,41.66,41.11,41.28,11999,0
+USL.US,D,20140106,000000,41.22,41.22,40.99,41.12,9908,0
+USL.US,D,20140107,000000,40.93,41.1,40.92,41,21309,0
+USL.US,D,20140108,000000,40.85,40.85,40.47,40.53,19875,0
+USL.US,D,20140109,000000,40.59,40.61,40.16,40.5,7088,0
+USL.US,D,20140110,000000,40.49,40.62,40.41,40.62,13484,0
+USL.US,D,20140113,000000,40.27,40.41,40.06,40.18,5709,0
+USL.US,D,20140114,000000,40.37,40.57,40.26,40.32,6601,0
+USL.US,D,20140115,000000,40.49,41.07,40.49,40.94,19898,0
+USL.US,D,20140116,000000,40.77,40.83,40.76,40.83,34273,0
+USL.US,D,20140117,000000,40.88,41.05,40.88,40.91,37892,0
+USL.US,D,20140121,000000,41.34,41.41,41.17,41.27,5684,0
+USL.US,D,20140122,000000,41.46,41.79,41.46,41.76,8953,0
+USL.US,D,20140123,000000,41.7,41.92,41.66,41.69,3841,0
+USL.US,D,20140124,000000,41.6,41.69,41.46,41.64,5469,0
+USL.US,D,20140127,000000,41.62,41.62,41.22,41.38,6978,0
+USL.US,D,20140128,000000,41.75,41.94,41.75,41.78,9516,0
+USL.US,D,20140129,000000,41.7,41.9,41.6,41.83,3638,0
+USL.US,D,20140130,000000,42.08,42.21,41.94,41.96,3591,0
+USL.US,D,20140131,000000,41.81,41.94,41.64,41.67,7273,0
+USL.US,D,20140203,000000,41.57,41.61,41.32,41.42,34944,0
+USL.US,D,20140204,000000,41.7,41.76,41.63,41.63,18766,0
+USL.US,D,20140205,000000,41.75,41.86,41.75,41.86,3504,0
+USL.US,D,20140206,000000,42.25,42.3,42.08,42.21,12706,0
+USL.US,D,20140207,000000,42.97,42.97,42.9,42.9,672,0
+USL.US,D,20140210,000000,42.96,43.02,42.9,42.94,5626,0
+USL.US,D,20140211,000000,42.91,43.05,42.84,42.9,5684,0
+USL.US,D,20140212,000000,43.25,43.25,43.14,43.14,15519,0
+USL.US,D,20140213,000000,43.19,43.29,43.19,43.21,3191,0
+USL.US,D,20140214,000000,43,43.34,43,43.28,2267,0
+USL.US,D,20140218,000000,43.58,43.93,43.58,43.87,11270,0
+USL.US,D,20140219,000000,43.77,44.07,43.77,44,3346,0
+USL.US,D,20140220,000000,43.6,44.01,43.45,43.96,2322,0
+USL.US,D,20140221,000000,43.96,43.96,43.78,43.9,3275,0
+USL.US,D,20140224,000000,43.94,44.36,43.94,44.06,5599,0
+USL.US,D,20140225,000000,43.74,43.81,43.61,43.74,4627,0
+USL.US,D,20140226,000000,43.79,44.09,43.79,43.91,4693,0
+USL.US,D,20140227,000000,43.79,43.96,43.76,43.87,4985,0
+USL.US,D,20140228,000000,43.67,44.07,43.67,44.02,15544,0
+USL.US,D,20140303,000000,44.7,44.91,44.67,44.73,8387,0
+USL.US,D,20140304,000000,44.18,44.28,44.13,44.24,4018,0
+USL.US,D,20140305,000000,43.97,43.97,43.45,43.5,16779,0
+USL.US,D,20140306,000000,43.54,43.89,43.33,43.87,8559,0
+USL.US,D,20140307,000000,43.95,44.23,43.95,44.13,31805,0
+USL.US,D,20140310,000000,43.65,43.67,43.65,43.67,612,0
+USL.US,D,20140311,000000,43.57,43.62,43.35,43.35,6569,0
+USL.US,D,20140312,000000,42.88,42.9,42.67,42.89,1847,0
+USL.US,D,20140313,000000,42.83,42.96,42.77,42.96,530,0
+USL.US,D,20140314,000000,43.25,43.25,43.1,43.22,6234,0
+USL.US,D,20140317,000000,42.61,42.67,42.61,42.65,1315,0
+USL.US,D,20140318,000000,42.7,42.96,42.7,42.92,6896,0
+USL.US,D,20140319,000000,42.85,42.88,42.8,42.8,1038,0
+USL.US,D,20140320,000000,42.66,42.94,42.66,42.94,3009,0
+USL.US,D,20140321,000000,43.19,43.47,43.09,43.43,10982,0
+USL.US,D,20140324,000000,43.44,43.44,43.11,43.2,1699,0
+USL.US,D,20140325,000000,43.28,43.3,43.16,43.18,1416,0
+USL.US,D,20140326,000000,43.37,43.54,43.34,43.5,4500,0
+USL.US,D,20140327,000000,43.9,44.04,43.9,43.9,8057,0
+USL.US,D,20140328,000000,44.12,44.13,43.95,44.04,6989,0
+USL.US,D,20140331,000000,44,44.13,43.83,44.07,4845,0
+USL.US,D,20140401,000000,43.92,43.93,43.25,43.25,12955,0
+USL.US,D,20140402,000000,43.11,43.34,43.11,43.34,1780,0
+USL.US,D,20140403,000000,43.28,43.7,43.28,43.64,5005,0
+USL.US,D,20140404,000000,43.98,44.09,43.88,44.01,3833,0
+USL.US,D,20140407,000000,43.85,43.85,43.77,43.77,3417,0
+USL.US,D,20140408,000000,43.88,44.51,43.88,44.45,11768,0
+USL.US,D,20140409,000000,44.5,44.72,44.5,44.67,4563,0
+USL.US,D,20140410,000000,44.76,44.76,44.62,44.62,712,0
+USL.US,D,20140411,000000,44.76,44.83,44.56,44.57,1228,0
+USL.US,D,20140414,000000,44.7,44.94,44.7,44.88,6180,0
+USL.US,D,20140415,000000,44.9,44.9,44.83,44.83,2397,0
+USL.US,D,20140416,000000,45.19,45.19,44.81,44.97,7403,0
+USL.US,D,20140417,000000,44.89,45.13,44.89,45.08,2213,0
+USL.US,D,20140421,000000,45.08,45.16,45.02,45.16,2836,0
+USL.US,D,20140422,000000,44.79,44.79,44.68,44.68,3228,0
+USL.US,D,20140423,000000,44.72,44.74,44.59,44.63,3809,0
+USL.US,D,20140424,000000,44.79,44.84,44.79,44.84,1249,0
+USL.US,D,20140425,000000,44.43,44.43,44.32,44.32,1236,0
+USL.US,D,20140428,000000,44.29,44.29,44.13,44.29,1478,0
+USL.US,D,20140429,000000,44.47,44.47,44.39,44.39,1267,0
+USL.US,D,20140430,000000,43.73,43.95,43.72,43.95,1735,0
+USL.US,D,20140501,000000,43.54,43.74,43.53,43.73,2979,0
+USL.US,D,20140502,000000,43.85,43.88,43.76,43.78,1800,0
+USL.US,D,20140505,000000,43.72,43.75,43.57,43.6,3678,0
+USL.US,D,20140506,000000,43.71,43.86,43.57,43.57,3427,0
+USL.US,D,20140507,000000,43.98,44.05,43.92,44.03,2298,0
+USL.US,D,20140508,000000,43.92,43.92,43.85,43.85,2063,0
+USL.US,D,20140509,000000,43.9,43.9,43.9,43.9,318,0
+USL.US,D,20140512,000000,43.93,44.15,43.93,44.09,2088,0
+USL.US,D,20140513,000000,44.38,44.6,44.38,44.6,6767,0
+USL.US,D,20140514,000000,44.84,44.88,44.76,44.77,4322,0
+USL.US,D,20140515,000000,44.63,44.72,44.63,44.7,24993,0
+USL.US,D,20140516,000000,44.76,44.86,44.75,44.85,14041,0
+USL.US,D,20140519,000000,45.02,45.13,44.97,44.97,15831,0
+USL.US,D,20140520,000000,44.97,45.18,44.97,45.18,6171,0
+USL.US,D,20140521,000000,45.39,45.72,45.39,45.59,15993,0
+USL.US,D,20140522,000000,45.68,45.68,45.67,45.67,1528,0
+USL.US,D,20140523,000000,45.69,45.83,45.69,45.77,2141,0
+USL.US,D,20140527,000000,45.68,45.7,45.67,45.67,2144,0
+USL.US,D,20140528,000000,45.53,45.53,45.32,45.35,1464,0
+USL.US,D,20140529,000000,45.45,45.48,45.45,45.48,2305,0
+USL.US,D,20140530,000000,45.31,45.31,45.3,45.3,318,0
+USL.US,D,20140602,000000,45.3,45.3,45.1,45.15,1085,0
+USL.US,D,20140604,000000,45.55,45.55,45.23,45.24,6082,0
+USL.US,D,20140605,000000,44.96,45.39,44.96,45.39,3900,0
+USL.US,D,20140606,000000,45.36,45.36,45.36,45.36,906,0
+USL.US,D,20140609,000000,45.63,45.86,45.63,45.85,4259,0
+USL.US,D,20140610,000000,45.99,46,45.84,45.88,5700,0
+USL.US,D,20140611,000000,45.93,46.01,45.62,45.94,2536,0
+USL.US,D,20140612,000000,46.47,46.85,46.42,46.79,9459,0
+USL.US,D,20140613,000000,46.83,46.91,46.68,46.68,3237,0
+USL.US,D,20140616,000000,46.8,46.96,46.8,46.95,45145,0
+USL.US,D,20140617,000000,46.93,47.08,46.75,46.78,11426,0
+USL.US,D,20140618,000000,47.06,47.07,46.91,46.93,5624,0
+USL.US,D,20140619,000000,47.05,47.23,46.96,47.17,7495,0
+USL.US,D,20140620,000000,47.31,47.41,47.24,47.31,4668,0
+USL.US,D,20140623,000000,47.16,47.26,47.08,47.26,1670,0
+USL.US,D,20140624,000000,47.15,47.33,47.15,47.21,13567,0
+USL.US,D,20140625,000000,47.24,47.55,47.2,47.49,12459,0
+USL.US,D,20140626,000000,47.11,47.25,46.95,47.17,21785,0
+USL.US,D,20140627,000000,47.18,47.23,47.18,47.22,10937,0
+USL.US,D,20140630,000000,47.22,47.22,47.02,47.17,12918,0
+USL.US,D,20140701,000000,47.13,47.2,47.04,47.18,9846,0
+USL.US,D,20140702,000000,46.97,47.14,46.69,46.69,6200,0
+USL.US,D,20140703,000000,46.63,46.69,46.6,46.61,30014,0
+USL.US,D,20140707,000000,46.63,46.67,46.48,46.49,6573,0
+USL.US,D,20140708,000000,46.41,46.43,46.33,46.43,4332,0
+USL.US,D,20140709,000000,46.29,46.29,46.02,46.08,23523,0
+USL.US,D,20140710,000000,46.06,46.42,46.05,46.37,5904,0
+USL.US,D,20140711,000000,45.94,46.05,45.57,45.62,3125,0
+USL.US,D,20140714,000000,45.58,45.94,45.5,45.94,19336,0
+USL.US,D,20140715,000000,45.51,45.51,45.26,45.33,36872,0
+USL.US,D,20140716,000000,46,46,45.61,45.65,35094,0
+USL.US,D,20140717,000000,45.76,45.88,45.55,45.87,7316,0
+USL.US,D,20140718,000000,45.82,45.86,45.77,45.77,820,0
+USL.US,D,20140721,000000,45.8,46.01,45.8,46.01,2563,0
+USL.US,D,20140722,000000,46.07,46.08,45.96,46.02,6735,0
+USL.US,D,20140723,000000,46.1,46.18,46.1,46.15,1662,0
+USL.US,D,20140724,000000,46.12,46.12,45.87,45.87,5829,0
+USL.US,D,20140725,000000,45.81,46,45.81,46,1371,0
+USL.US,D,20140728,000000,45.66,45.76,45.55,45.71,1877,0
+USL.US,D,20140729,000000,45.31,45.52,45.31,45.39,6930,0
+USL.US,D,20140730,000000,45.62,45.62,44.95,45.09,19956,0
+USL.US,D,20140731,000000,45.01,45.01,44.49,44.62,69592,0
+USL.US,D,20140801,000000,44.3,44.39,44.2,44.37,62305,0
+USL.US,D,20140804,000000,44.58,44.78,44.58,44.72,1891,0
+USL.US,D,20140805,000000,44.65,44.67,44.39,44.44,6865,0
+USL.US,D,20140806,000000,44.63,44.75,44.41,44.44,22427,0
+USL.US,D,20140807,000000,44.57,44.57,44.42,44.42,1317,0
+USL.US,D,20140808,000000,44.72,44.72,44.45,44.6,7254,0
+USL.US,D,20140811,000000,44.69,44.76,44.65,44.76,2314,0
+USL.US,D,20140812,000000,44.44,44.51,44.26,44.41,4941,0
+USL.US,D,20140813,000000,44.34,44.61,44.34,44.61,6935,0
+USL.US,D,20140814,000000,44.3,44.31,43.54,43.59,21606,0
+USL.US,D,20140815,000000,43.67,43.99,43.67,43.82,7783,0
+USL.US,D,20140818,000000,43.52,43.52,43.3,43.39,16074,0
+USL.US,D,20140819,000000,43.45,43.45,43.12,43.23,11550,0
+USL.US,D,20140820,000000,43.35,43.35,43.23,43.3,3004,0
+USL.US,D,20140821,000000,43.29,43.62,43.24,43.4,7133,0
+USL.US,D,20140822,000000,43.35,43.43,43.35,43.43,645,0
+USL.US,D,20140825,000000,43.37,43.48,43.35,43.48,1363,0
+USL.US,D,20140826,000000,43.78,43.79,43.45,43.65,2967,0
+USL.US,D,20140827,000000,43.77,43.77,43.59,43.59,439,0
+USL.US,D,20140828,000000,43.76,43.8,43.62,43.71,5606,0
+USL.US,D,20140829,000000,43.95,44.11,43.84,44.11,3917,0
+USL.US,D,20140902,000000,43.48,43.48,43.12,43.21,11082,0
+USL.US,D,20140903,000000,43.61,44.11,43.6,43.9,3683,0
+USL.US,D,20140904,000000,43.84,43.89,43.62,43.68,1988,0
+USL.US,D,20140905,000000,43.34,43.61,43.17,43.37,6073,0
+USL.US,D,20140908,000000,42.8,43.08,42.73,43.08,12325,0
+USL.US,D,20140909,000000,43.05,43.06,42.92,42.92,1734,0
+USL.US,D,20140910,000000,42.68,42.68,42.34,42.53,6615,0
+USL.US,D,20140911,000000,42.2,42.74,42.2,42.74,648,0
+USL.US,D,20140912,000000,42.75,42.88,42.52,42.52,5216,0
+USL.US,D,20140915,000000,42.55,42.75,42.55,42.71,2482,0
+USL.US,D,20140916,000000,43.26,43.49,43.26,43.28,8026,0
+USL.US,D,20140917,000000,43.33,43.41,42.96,43.03,10980,0
+USL.US,D,20140918,000000,43.22,43.22,42.67,42.68,19257,0
+USL.US,D,20140919,000000,42.79,42.82,42.46,42.67,4552,0
+USL.US,D,20140922,000000,42.55,42.55,42.2,42.27,7826,0
+USL.US,D,20140923,000000,42.23,42.59,42.23,42.44,9021,0
+USL.US,D,20140924,000000,42.25,42.86,42.19,42.8,17807,0
+USL.US,D,20140925,000000,42.81,42.83,42.51,42.64,28252,0
+USL.US,D,20140926,000000,42.61,42.87,42.54,42.83,5110,0
+USL.US,D,20140929,000000,42.91,43.04,42.65,42.99,2402,0
+USL.US,D,20140930,000000,42.81,42.81,41.73,41.87,20328,0
+USL.US,D,20141001,000000,42.06,42.24,41.49,41.62,36088,0
+USL.US,D,20141002,000000,40.86,41.5,40.86,41.43,30006,0
+USL.US,D,20141003,000000,41.07,41.1,40.73,40.79,10669,0
+USL.US,D,20141006,000000,40.66,41.29,40.6,41.24,13988,0
+USL.US,D,20141007,000000,40.98,41,40.79,40.8,4122,0
+USL.US,D,20141008,000000,40.29,40.45,40.09,40.42,15391,0
+USL.US,D,20141009,000000,40.11,40.11,39.44,39.45,8861,0
+USL.US,D,20141010,000000,39.43,39.79,39.02,39.59,13331,0
+USL.US,D,20141013,000000,39.28,39.57,39.15,39.32,6881,0
+USL.US,D,20141014,000000,39.12,39.12,37.72,37.87,26139,0
+USL.US,D,20141015,000000,37.6,37.87,37.25,37.49,40107,0
+USL.US,D,20141016,000000,37.23,39.04,37.13,38.06,46842,0
+USL.US,D,20141017,000000,38.25,38.41,38.05,38.23,11570,0
+USL.US,D,20141020,000000,38,38,37.55,37.88,8103,0
+USL.US,D,20141021,000000,38,38.12,37.75,38.12,5533,0
+USL.US,D,20141022,000000,38.15,38.26,37.49,37.51,13583,0
+USL.US,D,20141023,000000,37.94,38.3,37.9,38.21,11958,0
+USL.US,D,20141024,000000,37.86,38.09,37.74,38.09,1882,0
+USL.US,D,20141027,000000,37.43,37.91,37.29,37.8,18363,0
+USL.US,D,20141028,000000,37.8,38.14,37.71,38.05,14673,0
+USL.US,D,20141029,000000,38.5,38.55,38.44,38.53,4474,0
+USL.US,D,20141030,000000,38.12,38.39,38,38.07,22245,0
+USL.US,D,20141031,000000,37.42,37.99,37.36,37.99,9559,0
+USL.US,D,20141103,000000,37.92,38.13,37.07,37.11,36993,0
+USL.US,D,20141104,000000,37,37,36.32,36.56,17208,0
+USL.US,D,20141105,000000,36.62,37.28,36.54,37.2,12692,0
+USL.US,D,20141106,000000,36.81,36.89,36.54,36.88,8622,0
+USL.US,D,20141107,000000,37.23,37.32,37.08,37.13,15798,0
+USL.US,D,20141110,000000,37.57,37.57,36.75,36.75,28167,0
+USL.US,D,20141111,000000,36.83,36.83,36.5,36.8,19635,0
+USL.US,D,20141112,000000,36.61,36.81,36.4,36.45,6626,0
+USL.US,D,20141113,000000,36.1,36.17,35.16,35.31,19037,0
+USL.US,D,20141114,000000,35.45,35.96,35.3,35.92,8446,0
+USL.US,D,20141117,000000,35.57,35.87,35.52,35.81,12764,0
+USL.US,D,20141118,000000,35.69,35.71,35.34,35.36,18820,0
+USL.US,D,20141119,000000,35.49,35.69,35.26,35.27,10887,0
+USL.US,D,20141120,000000,35.49,35.76,35.37,35.68,44709,0
+USL.US,D,20141121,000000,36.07,36.29,35.81,36.26,10187,0
+USL.US,D,20141124,000000,36.11,36.35,35.8,35.91,18386,0
+USL.US,D,20141125,000000,36.15,36.15,35.05,35.05,22010,0
+USL.US,D,20141126,000000,35,35.23,34.88,34.92,15902,0
+USL.US,D,20141128,000000,33.1,33.17,32.1,32.23,18783,0
+USL.US,D,20141201,000000,31.95,33.14,31.86,33.09,48560,0
+USL.US,D,20141202,000000,33.25,33.38,32,32.29,32705,0
+USL.US,D,20141203,000000,32.3,32.5,32,32.23,18845,0
+USL.US,D,20141204,000000,31.89,32.08,31.7,31.93,9931,0
+USL.US,D,20141205,000000,31.64,31.74,31.25,31.46,21074,0
+USL.US,D,20141208,000000,30.89,30.9,30.22,30.24,51966,0
+USL.US,D,20141209,000000,30.24,30.65,30.09,30.64,28005,0
+USL.US,D,20141210,000000,29.99,29.99,29.18,29.64,51500,0
+USL.US,D,20141211,000000,29.27,29.59,29.06,29.08,47901,0
+USL.US,D,20141212,000000,28.58,28.6,28.1,28.18,44630,0
+USL.US,D,20141215,000000,28.22,28.27,27.14,27.21,31999,0
+USL.US,D,20141216,000000,26.56,27.82,26.53,27.34,42525,0
+USL.US,D,20141217,000000,26.88,28.59,26.88,27.44,62859,0
+USL.US,D,20141218,000000,27.7,27.8,26.5,26.75,58561,0
+USL.US,D,20141219,000000,27.25,28.28,26.94,28.15,51829,0
+USL.US,D,20141222,000000,27.6,27.6,27.09,27.15,61256,0
+USL.US,D,20141223,000000,27.1,28.12,27.1,27.88,38255,0
+USL.US,D,20141224,000000,27.5,27.56,27.2,27.41,27006,0
+USL.US,D,20141226,000000,27.56,27.56,26.95,27.04,16199,0
+USL.US,D,20141229,000000,27.37,27.37,26.31,26.6,23652,0
+USL.US,D,20141230,000000,26.63,26.8,26.39,26.63,201135,0
+USL.US,D,20141231,000000,26.28,26.93,26.14,26.82,71413,0
+USL.US,D,20150102,000000,26.4,26.83,26.12,26.35,43397,0
+USL.US,D,20150105,000000,25.75,25.75,25.19,25.19,80964,0
+USL.US,D,20150106,000000,24.94,25.07,24.22,24.3,75239,0
+USL.US,D,20150107,000000,24.5,24.83,24.25,24.46,171163,0
+USL.US,D,20150108,000000,24.3,24.72,24.2,24.72,112687,0
+USL.US,D,20150109,000000,24.64,24.76,23.95,24.54,92743,0
+USL.US,D,20150112,000000,24.03,24.03,23.58,23.59,67352,0
+USL.US,D,20150113,000000,23.35,23.92,23.23,23.8,216174,0
+USL.US,D,20150114,000000,23.55,24.57,23.36,24.41,77332,0
+USL.US,D,20150115,000000,24.76,24.8,23.54,23.54,115007,0
+USL.US,D,20150116,000000,23.97,24.59,23.88,24.47,103011,0
+USL.US,D,20150120,000000,23.74,23.93,23.44,23.54,92406,0
+USL.US,D,20150121,000000,23.88,24.15,23.72,23.84,72085,0
+USL.US,D,20150122,000000,24.08,24.13,23.4,23.64,69800,0
+USL.US,D,20150123,000000,23.6,23.86,23.32,23.39,109085,0
+USL.US,D,20150126,000000,23.43,23.74,23.26,23.29,67092,0
+USL.US,D,20150127,000000,23.33,23.9,23.29,23.69,54038,0
+USL.US,D,20150128,000000,23.45,23.62,23.07,23.07,169933,0
+USL.US,D,20150129,000000,23.3,23.31,22.85,23.23,89013,0
+USL.US,D,20150130,000000,23.29,24.95,23.24,24.54,302702,0
+USL.US,D,20150202,000000,25.29,25.65,24.7,25.57,134702,0
+USL.US,D,20150203,000000,26.04,27.35,25.94,26.69,199715,0
+USL.US,D,20150204,000000,26.29,26.29,25.04,25.37,375297,0
+USL.US,D,20150205,000000,25.68,26.65,25.63,26.07,179511,0
+USL.US,D,20150206,000000,26.35,27.03,26.25,26.5,155555,0
+USL.US,D,20150209,000000,26.84,27.2,26.65,26.88,118282,0
+USL.US,D,20150210,000000,26.77,26.8,25.88,26.06,72728,0
+USL.US,D,20150211,000000,25.63,25.89,25.13,25.75,83977,0
+USL.US,D,20150212,000000,26.26,26.65,25.99,26.41,259388,0
+USL.US,D,20150213,000000,26.94,27.21,26.77,26.81,71375,0
+USL.US,D,20150217,000000,26.53,27.31,26.16,26.96,92048,0
+USL.US,D,20150218,000000,26.67,26.93,26.19,26.28,59352,0
+USL.US,D,20150219,000000,25.29,26.28,25.26,26.08,97253,0
+USL.US,D,20150220,000000,26.07,26.13,25.75,25.83,34906,0
+USL.US,D,20150223,000000,25.43,25.7,25.29,25.42,40797,0
+USL.US,D,20150224,000000,25.81,25.81,25.36,25.36,37440,0
+USL.US,D,20150225,000000,25.47,26.35,25.19,26.23,36394,0
+USL.US,D,20150226,000000,25.92,26.11,25.3,25.63,68605,0
+USL.US,D,20150227,000000,25.88,26.25,25.62,26,175082,0
+USL.US,D,20150302,000000,25.76,26.28,25.71,25.81,51400,0
+USL.US,D,20150303,000000,25.94,26.23,25.88,26.16,52100,0
+USL.US,D,20150304,000000,26.13,26.29,25.74,26.14,52600,0
+USL.US,D,20150305,000000,26.09,26.25,25.91,26.05,26100,0
+USL.US,D,20150306,000000,25.86,26,25.33,25.57,77700,0
+USL.US,D,20150309,000000,25.51,25.78,25.35,25.39,40600,0
+USL.US,D,20150310,000000,24.99,25.15,24.45,24.83,408900,0
+USL.US,D,20150311,000000,24.73,24.96,24.45,24.89,41400,0
+USL.US,D,20150312,000000,25.06,25.06,24.54,24.64,42700,0
+USL.US,D,20150313,000000,24.44,24.44,23.82,23.88,132800,0
+USL.US,D,20150316,000000,23.51,23.62,22.99,23.45,132500,0
+USL.US,D,20150317,000000,23.08,23.22,22.94,22.94,62700,0
+USL.US,D,20150318,000000,22.72,24.2,22.62,24.18,106900,0
+USL.US,D,20150319,000000,23.1,23.47,23.05,23.18,117700,0
+USL.US,D,20150320,000000,23.67,23.9,23.55,23.65,63200,0
+USL.US,D,20150323,000000,23.6,23.95,23.55,23.82,56300,0
+USL.US,D,20150324,000000,24,24,23.69,23.79,62400,0
+USL.US,D,20150325,000000,24,24.54,23.81,24.26,73800,0
+USL.US,D,20150326,000000,24.98,25.34,24.75,25.26,120400,0
+USL.US,D,20150327,000000,25.02,25.02,24.11,24.13,47100,0
+USL.US,D,20150330,000000,24.37,24.43,23.98,24.28,40900,0
+USL.US,D,20150331,000000,24.03,24.31,23.85,23.9,40733,0
+USL.US,D,20150401,000000,24.03,24.95,23.96,24.65,154200,0
+USL.US,D,20150402,000000,24.3,24.6,23.95,24.39,50000,0
+USL.US,D,20150406,000000,24.71,25.46,24.58,25.37,68200,0
+USL.US,D,20150407,000000,25.16,25.93,25.1,25.73,70139,0
+USL.US,D,20150408,000000,25.52,25.52,24.65,24.89,129900,0
+USL.US,D,20150409,000000,25.06,25.43,24.95,25.03,54883,0
+USL.US,D,20150410,000000,25.24,25.45,25.23,25.42,113300,0
+USL.US,D,20150413,000000,25.77,25.8,25.35,25.56,34800,0
+USL.US,D,20150414,000000,25.77,26.02,25.71,25.81,60700,0
+USL.US,D,20150415,000000,26.02,26.97,25.93,26.73,377261,0
+USL.US,D,20150416,000000,26.81,27.35,26.58,27.08,346602,0
+USL.US,D,20150417,000000,26.93,27.25,26.66,26.93,210900,0
+USL.US,D,20150420,000000,26.79,27.33,26.79,27.11,77087,0
+USL.US,D,20150421,000000,27.08,27.19,26.55,26.75,21801,0
+USL.US,D,20150422,000000,26.71,26.96,26.6,26.8,35613,0
+USL.US,D,20150423,000000,26.95,27.57,26.91,27.28,53100,0
+USL.US,D,20150424,000000,27.15,27.37,27.1,27.31,98084,0
+USL.US,D,20150427,000000,27.38,27.46,27.05,27.13,82100,0
+USL.US,D,20150428,000000,27.14,27.36,27.02,27.07,48502,0
+USL.US,D,20150429,000000,27.12,27.83,27.12,27.4,176300,0
+USL.US,D,20150430,000000,27.43,27.84,27.37,27.79,126700,0
+USL.US,D,20150501,000000,27.7,27.8,27.45,27.8,102900,0
+USL.US,D,20150504,000000,27.64,27.76,27.52,27.74,133700,0
+USL.US,D,20150505,000000,28.2,28.41,28.05,28.05,167000,0
+USL.US,D,20150506,000000,28.62,28.84,28.04,28.05,180572,0
+USL.US,D,20150507,000000,28.05,28.09,27.24,27.31,120983,0
+USL.US,D,20150508,000000,27.41,27.55,27.02,27.5,20900,0
+USL.US,D,20150511,000000,27.53,27.61,27.22,27.55,74500,0
+USL.US,D,20150512,000000,27.52,28.19,27.51,28,110183,0
+USL.US,D,20150513,000000,28.29,28.41,27.78,27.79,58879,0
+USL.US,D,20150514,000000,28,28.07,27.56,27.72,71400,0
+USL.US,D,20150515,000000,27.32,27.64,27.18,27.61,108984,0
+USL.US,D,20150518,000000,27.56,27.61,27.25,27.46,117236,0
+USL.US,D,20150519,000000,26.95,26.97,26.48,26.54,101724,0
+USL.US,D,20150520,000000,26.8,26.88,26.64,26.75,95633,0
+USL.US,D,20150521,000000,27.21,27.6,27.2,27.45,32100,0
+USL.US,D,20150522,000000,27.04,27.2,26.96,27.17,135900,0
+USL.US,D,20150526,000000,26.68,26.69,26.31,26.5,36010,0
+USL.US,D,20150527,000000,26.24,26.46,26.07,26.11,54300,0
+USL.US,D,20150528,000000,25.88,26.21,25.77,26.21,19177,0
+USL.US,D,20150529,000000,26.38,27.3,26.25,27.08,69000,0
+USL.US,D,20150601,000000,27.1,27.24,26.79,27.13,29848,0
+USL.US,D,20150602,000000,27.29,27.58,27.23,27.55,26299,0
+USL.US,D,20150603,000000,27.47,27.58,26.86,27.02,31400,0
+USL.US,D,20150604,000000,26.72,26.78,26.25,26.45,32800,0
+USL.US,D,20150605,000000,25.98,26.93,25.96,26.92,29000,0
+USL.US,D,20150608,000000,26.79,26.79,26.5,26.57,29400,0
+USL.US,D,20150609,000000,27.19,27.38,27.12,27.21,33793,0
+USL.US,D,20150610,000000,27.7,27.75,27.4,27.58,58017,0
+USL.US,D,20150611,000000,27.58,27.6,27.34,27.47,19280,0
+USL.US,D,20150612,000000,27.26,27.28,27.1,27.1,11900,0
+USL.US,D,20150615,000000,26.72,27.08,26.72,27.02,10900,0
+USL.US,D,20150616,000000,27.04,27.28,27.04,27.25,11900,0
+USL.US,D,20150617,000000,27.54,27.73,26.86,27.17,18400,0
+USL.US,D,20150618,000000,27.31,27.43,27.17,27.38,9900,0
+USL.US,D,20150619,000000,27.07,27.07,26.85,26.96,12700,0
+USL.US,D,20150622,000000,26.88,27.29,26.78,27.18,32000,0
+USL.US,D,20150623,000000,27.02,27.6,27.01,27.53,46545,0
+USL.US,D,20150624,000000,27.34,27.6,27.04,27.13,12400,0
+USL.US,D,20150625,000000,26.93,26.94,26.76,26.89,18700,0
+USL.US,D,20150626,000000,26.63,26.9,26.57,26.88,23300,0
+USL.US,D,20150629,000000,26.39,26.56,26.27,26.31,19900,0
+USL.US,D,20150630,000000,26.57,26.87,26.47,26.77,16074,0
+USL.US,D,20150701,000000,26.39,26.39,25.82,25.88,230800,0
+USL.US,D,20150702,000000,26.15,26.24,25.71,25.72,18500,0
+USL.US,D,20150706,000000,24.99,24.99,23.92,24.09,120700,0
+USL.US,D,20150707,000000,23.95,24.35,23.16,24.18,133600,0
+USL.US,D,20150708,000000,23.99,24.17,23.45,23.86,121700,0
+USL.US,D,20150709,000000,24.29,24.42,24.03,24.29,28700,0
+USL.US,D,20150710,000000,24.23,24.36,24.01,24.34,20900,0
+USL.US,D,20150713,000000,24.01,24.51,23.95,24.18,48500,0
+USL.US,D,20150714,000000,24,24.5,23.89,24.33,31436,0
+USL.US,D,20150715,000000,23.97,24.23,23.62,23.68,49136,0
+USL.US,D,20150716,000000,23.83,23.88,23.44,23.5,44200,0
+USL.US,D,20150717,000000,23.44,23.46,23.15,23.42,21900,0
+USL.US,D,20150720,000000,23.26,23.35,23.13,23.16,22200,0
+USL.US,D,20150721,000000,23.43,23.58,23.32,23.48,10500,0
+USL.US,D,20150722,000000,23.1,23.34,22.75,22.8,52500,0
+USL.US,D,20150723,000000,22.88,22.97,22.43,22.54,39100,0
+USL.US,D,20150724,000000,22.53,22.54,22.25,22.39,143800,0
+USL.US,D,20150727,000000,22.13,22.25,21.95,21.99,45800,0
+USL.US,D,20150728,000000,22,22.49,21.98,22.2,64000,0
+USL.US,D,20150729,000000,22.1,22.85,22.1,22.59,39600,0
+USL.US,D,20150730,000000,22.54,22.75,22.48,22.49,13700,0
+USL.US,D,20150731,000000,22.54,22.54,21.85,21.93,82100,0
+USL.US,D,20150803,000000,21.49,21.73,21.14,21.25,160918,0
+USL.US,D,20150804,000000,21.42,21.5,21.22,21.39,33300,0
+USL.US,D,20150805,000000,21.49,21.75,20.98,21.16,53800,0
+USL.US,D,20150806,000000,20.96,21.08,20.8,21.04,466148,0
+USL.US,D,20150807,000000,20.86,20.94,20.66,20.72,167600,0
+USL.US,D,20150810,000000,20.73,21.36,20.72,21.24,141300,0
+USL.US,D,20150811,000000,20.8,20.89,20.63,20.82,102105,0
+USL.US,D,20150812,000000,20.82,21.28,20.67,20.92,60100,0
+USL.US,D,20150813,000000,20.78,20.78,20.51,20.62,52900,0
+USL.US,D,20150814,000000,20.72,20.75,20.46,20.46,32100,0
+USL.US,D,20150817,000000,20.58,20.66,20.33,20.33,27300,0
+USL.US,D,20150818,000000,20.32,20.5,20.2,20.28,66200,0
+USL.US,D,20150819,000000,20.25,20.25,19.5,19.52,75700,0
+USL.US,D,20150820,000000,19.54,19.7,19.19,19.22,496300,0
+USL.US,D,20150821,000000,19.28,19.33,18.79,18.93,153800,0
+USL.US,D,20150824,000000,18.12,18.54,17.87,17.97,175175,0
+USL.US,D,20150825,000000,18.62,18.64,18.2,18.25,97300,0
+USL.US,D,20150826,000000,18.48,18.59,18.3,18.45,175200,0
+USL.US,D,20150827,000000,18.92,20.13,18.92,20.08,210700,0
+USL.US,D,20150828,000000,19.93,21.4,19.93,21.11,197600,0
+USL.US,D,20150831,000000,20.9,22.74,20.47,22.37,249100,0
+USL.US,D,20150901,000000,21.69,21.9,20.7,20.8,129800,0
+USL.US,D,20150902,000000,21.26,21.4,20.14,21.24,333300,0
+USL.US,D,20150903,000000,21.96,22,21.16,21.48,34800,0
+USL.US,D,20150904,000000,21.3,21.37,21.02,21.08,46300,0
+USL.US,D,20150908,000000,20.93,21.29,20.51,21.17,31700,0
+USL.US,D,20150909,000000,21.13,21.13,20.5,20.55,30700,0
+USL.US,D,20150910,000000,20.54,21.14,20.54,21,27664,0
+USL.US,D,20150911,000000,20.67,20.89,20.48,20.73,24500,0
+USL.US,D,20150914,000000,20.44,20.44,20.17,20.21,11700,0
+USL.US,D,20150915,000000,20.34,20.53,20.29,20.53,42900,0
+USL.US,D,20150916,000000,20.88,21.46,20.78,21.37,206300,0
+USL.US,D,20150917,000000,21.5,21.5,21.1,21.14,13087,0
+USL.US,D,20150918,000000,20.71,20.84,20.3,20.46,36700,0
+USL.US,D,20150921,000000,20.84,21.13,20.75,21.02,19100,0
+USL.US,D,20150922,000000,20.71,21.03,20.64,20.98,8500,0
+USL.US,D,20150923,000000,21.13,21.37,20.38,20.44,39921,0
+USL.US,D,20150924,000000,20.19,20.62,20.17,20.62,42723,0
+USL.US,D,20150925,000000,20.83,20.96,20.56,20.68,11400,0
+USL.US,D,20150928,000000,20.31,20.43,20.11,20.17,22220,0
+USL.US,D,20150929,000000,20.3,20.55,20.26,20.39,28900,0
+USL.US,D,20150930,000000,20.5,20.67,20.3,20.58,21100,0
+USL.US,D,20151001,000000,21.1,21.17,20.24,20.38,283900,0
+USL.US,D,20151002,000000,20.08,20.64,19.96,20.59,32600,0
+USL.US,D,20151005,000000,20.95,21.12,20.86,21.03,23034,0
+USL.US,D,20151006,000000,21.2,21.9,21.2,21.86,258300,0
+USL.US,D,20151007,000000,22.1,22.22,21.55,21.71,120020,0
+USL.US,D,20151008,000000,21.84,22.33,21.74,22.21,63300,0
+USL.US,D,20151009,000000,22.18,22.3,22.01,22.14,40900,0
+USL.US,D,20151012,000000,22.15,22.15,21.25,21.4,53883,0
+USL.US,D,20151013,000000,21.25,21.74,21.04,21.11,22600,0
+USL.US,D,20151014,000000,21,21.21,20.95,21.18,11700,0
+USL.US,D,20151015,000000,20.88,21.24,20.7,21.22,32800,0
+USL.US,D,20151016,000000,21.38,21.47,21.07,21.39,54900,0
+USL.US,D,20151019,000000,21,21.03,20.81,20.89,36462,0
+USL.US,D,20151020,000000,20.78,21.03,20.7,20.84,23100,0
+USL.US,D,20151021,000000,20.58,20.74,20.4,20.48,18100,0
+USL.US,D,20151022,000000,20.67,20.8,20.44,20.69,44700,0
+USL.US,D,20151023,000000,20.37,20.55,20.23,20.35,118800,0
+USL.US,D,20151026,000000,20.29,20.29,20.1,20.1,92000,0
+USL.US,D,20151027,000000,19.76,19.84,19.63,19.84,69000,0
+USL.US,D,20151028,000000,19.96,20.85,19.91,20.83,102700,0
+USL.US,D,20151029,000000,20.8,21.05,20.7,20.75,26300,0
+USL.US,D,20151030,000000,20.82,21.2,20.71,21.03,34900,0
+USL.US,D,20151102,000000,20.91,21.08,20.85,20.93,62515,0
+USL.US,D,20151103,000000,21.2,21.75,21.2,21.61,51769,0
+USL.US,D,20151104,000000,21.52,21.54,20.92,21.01,30247,0
+USL.US,D,20151105,000000,20.81,20.95,20.59,20.68,44400,0
+USL.US,D,20151106,000000,20.47,20.53,20.3,20.42,43900,0
+USL.US,D,20151109,000000,20.34,20.51,20.16,20.32,17931,0
+USL.US,D,20151110,000000,20.21,20.5,20.21,20.33,10400,0
+USL.US,D,20151111,000000,20.31,20.34,19.81,19.87,35600,0
+USL.US,D,20151112,000000,19.51,19.75,19.38,19.4,67700,0
+USL.US,D,20151113,000000,19.28,19.28,18.99,19.08,114000,0
+USL.US,D,20151116,000000,19.07,19.54,18.8,19.54,80300,0
+USL.US,D,20151117,000000,19.27,19.3,18.99,19.06,53700,0
+USL.US,D,20151118,000000,19.25,19.28,18.9,19.2,63800,0
+USL.US,D,20151119,000000,19.1,19.18,19.05,19.11,23800,0
+USL.US,D,20151120,000000,19.11,19.47,19.07,19.11,28300,0
+USL.US,D,20151123,000000,19.15,19.6,19.15,19.37,68700,0
+USL.US,D,20151124,000000,19.79,19.97,19.63,19.85,56900,0
+USL.US,D,20151125,000000,19.61,19.91,19.43,19.9,54500,0
+USL.US,D,20151127,000000,19.6,19.6,19.38,19.43,41100,0
+USL.US,D,20151130,000000,19.57,19.61,19.17,19.21,42400,0
+USL.US,D,20151201,000000,19.12,19.34,19.01,19.21,146067,0
+USL.US,D,20151202,000000,19,19.29,18.66,18.73,113429,0
+USL.US,D,20151203,000000,18.96,19.36,18.8,19.1,90206,0
+USL.US,D,20151204,000000,18.77,18.92,18.6,18.71,109200,0
+USL.US,D,20151207,000000,18.25,18.37,17.82,17.94,147600,0
+USL.US,D,20151208,000000,17.67,18.08,17.59,17.74,197641,0
+USL.US,D,20151209,000000,17.83,18.15,17.45,17.68,216900,0
+USL.US,D,20151210,000000,17.57,17.8,17.55,17.62,76400,0
+USL.US,D,20151211,000000,17.51,17.54,17.06,17.22,96300,0
+USL.US,D,20151214,000000,17.03,17.37,16.9,17.08,171586,0
+USL.US,D,20151215,000000,17.32,17.65,17.27,17.35,64800,0
+USL.US,D,20151216,000000,17.2,17.31,16.85,16.99,174800,0
+USL.US,D,20151217,000000,17,17,16.69,16.69,105300,0
+USL.US,D,20151218,000000,16.75,16.98,16.55,16.61,200100,0
+USL.US,D,20151221,000000,16.57,16.57,16.31,16.37,84900,0
+USL.US,D,20151222,000000,16.42,16.53,16.38,16.39,28365,0
+USL.US,D,20151223,000000,16.7,17.07,16.61,17.05,265000,0
+USL.US,D,20151224,000000,17.12,17.24,17.05,17.15,46534,0
+USL.US,D,20151228,000000,17,17,16.68,16.68,104703,0
+USL.US,D,20151229,000000,16.96,17.14,16.94,17.1,67272,0
+USL.US,D,20151230,000000,16.75,16.7716,16.65,16.73,30211,0
+USL.US,D,20151231,000000,16.69,17.2272,16.63,17.02,62481,0
+USL.US,D,20160104,000000,17.25,17.52,16.8,16.999,44512,0
+USL.US,D,20160105,000000,16.75,16.79,16.62,16.6222,24791,0
+USL.US,D,20160106,000000,16.22,16.3952,15.925,16,155419,0
+USL.US,D,20160107,000000,15.7,16.11,15.638,15.74,103874,0
+USL.US,D,20160108,000000,15.82,15.82,15.461,15.65,133642,0
+USL.US,D,20160111,000000,15.6,15.6,14.866,14.93,120110,0
+USL.US,D,20160112,000000,15.12,15.2,14.41,14.7,152269,0
+USL.US,D,20160113,000000,14.75,14.845,14.23,14.38,114771,0
+USL.US,D,20160114,000000,14.45,14.779,14.29,14.6999,53755,0
+USL.US,D,20160115,000000,14.08,14.19,13.82,14.04,326700,0
+USL.US,D,20160119,000000,14.02,14.02,13.63,13.67,167700,0
+USL.US,D,20160120,000000,13.41,13.61,12.99,13.6,205708,0
+USL.US,D,20160121,000000,13.34,14.098,13.247,14.03,282575,0
+USL.US,D,20160122,000000,14.54,14.9,14.411,14.9,166823,0
+USL.US,D,20160125,000000,14.56,14.75,14.17,14.18,121859,0
+USL.US,D,20160126,000000,14.5,15.11,14.4097,14.66,129802,0
+USL.US,D,20160127,000000,14.66,15.35,14.54,15.02,171458,0
+USL.US,D,20160128,000000,15.8,15.8322,15.34,15.75,156172,0
+USL.US,D,20160129,000000,15.9,16.05,15.4587,15.88,147066,0
+USL.US,D,20160201,000000,15.55,15.55,15.13,15.17,103613,0
+USL.US,D,20160202,000000,14.72,14.9,14.52,14.65,184830,0
+USL.US,D,20160203,000000,15.03,15.53,14.59,15.53,243475,0
+USL.US,D,20160204,000000,15.59,15.845,15.2,15.35,144570,0
+USL.US,D,20160205,000000,15.35,15.58,15.1072,15.25,257266,0
+USL.US,D,20160208,000000,15.15,15.2,14.75,14.89,220154,0
+USL.US,D,20160209,000000,14.69,14.81,13.87,14.12,388145,0
+USL.US,D,20160210,000000,14,14.44,13.9,14.03,382442,0
+USL.US,D,20160211,000000,13.83,14.22,13.69,14.2,371263,0
+USL.US,D,20160212,000000,14.33,14.83,14.12,14.57,204141,0
+USL.US,D,20160216,000000,14.89,14.89,14.23,14.4,476466,0
+USL.US,D,20160217,000000,14.64,15.24,14.5,15.07,345887,0
+USL.US,D,20160218,000000,15.39,15.39,14.78,14.81,208333,0
+USL.US,D,20160219,000000,14.87,14.95,14.45,14.65,199394,0
+USL.US,D,20160222,000000,15.14,15.2691,15,15.11,255303,0
+USL.US,D,20160223,000000,14.98,14.98,14.52,14.67,148007,0
+USL.US,D,20160224,000000,14.4,14.94,14.241,14.9,185715,0
+USL.US,D,20160225,000000,14.8,15.2,14.49,15.02,141881,0
+USL.US,D,20160226,000000,15.45,15.5,14.86,15,139344,0
+USL.US,D,20160229,000000,15.21,15.37,15.09,15.36,116285,0
+USL.US,D,20160301,000000,15.31,15.6,15.196,15.41,205339,0
+USL.US,D,20160302,000000,15.29,15.57,15.1511,15.49,206991,0
+USL.US,D,20160303,000000,15.31,15.58,15.26,15.57,80070,0
+USL.US,D,20160304,000000,15.73,16.16,15.5,16.16,237728,0
+USL.US,D,20160307,000000,16.26,16.88,16.26,16.82,269342,0
+USL.US,D,20160308,000000,16.78,16.78,16.13,16.13,228465,0
+USL.US,D,20160309,000000,16.47,16.83,16.385,16.72,152664,0
+USL.US,D,20160310,000000,16.48,16.65,16.4,16.51,57951,0
+USL.US,D,20160311,000000,16.75,16.8,16.5101,16.71,84705,0
+USL.US,D,20160314,000000,16.32,16.4575,16.19,16.28,103343,0
+USL.US,D,20160315,000000,16.1,16.11,15.9,16.03,128775,0
+USL.US,D,20160316,000000,16.36,16.6106,16.33,16.59,55559,0
+USL.US,D,20160317,000000,16.86,17.09,16.71,17,118170,0
+USL.US,D,20160318,000000,17.26,17.292,16.9101,17,147379,0
+USL.US,D,20160321,000000,16.98,17.15,16.83,17.11,98123,0
+USL.US,D,20160322,000000,16.97,17.25,16.92,17.1972,55290,0
+USL.US,D,20160323,000000,16.91,16.9466,16.633,16.7,111716,0
+USL.US,D,20160324,000000,16.3,16.6399,16.22,16.57,82912,0
+USL.US,D,20160328,000000,16.51,16.556,16.33,16.51,28671,0
+USL.US,D,20160329,000000,16.18,16.3,16.052,16.2778,71533,0
+USL.US,D,20160330,000000,16.56,16.75,16.2511,16.34,79333,0
+USL.US,D,20160331,000000,16.31,16.55,16.3,16.31,57209,0
+USL.US,D,20160401,000000,15.87,15.89,15.71,15.76,134779,0
+USL.US,D,20160404,000000,15.64,15.75,15.2635,15.3,155162,0
+USL.US,D,20160405,000000,15.31,15.38,15.1764,15.3,75770,0
+USL.US,D,20160406,000000,15.58,15.96,15.52,15.94,49257,0
+USL.US,D,20160407,000000,15.83,15.86,15.6,15.78,25295,0
+USL.US,D,20160408,000000,16.4,16.6,16.3314,16.53,72103,0
+USL.US,D,20160411,000000,16.78,16.999,16.645,16.9601,73689,0
+USL.US,D,20160412,000000,17.08,17.5347,17.01,17.42,175971,0
+USL.US,D,20160413,000000,17.34,17.53,17.2,17.3,70167,0
+USL.US,D,20160414,000000,17.41,17.42,17.11,17.19,106194,0
+USL.US,D,20160415,000000,16.88,16.9,16.66,16.82,54803,0
+USL.US,D,20160418,000000,16.22,16.8527,16.21,16.75,131951,0
+USL.US,D,20160419,000000,16.88,17.25,16.8686,17.14,53207,0
+USL.US,D,20160420,000000,16.8,17.77,16.8,17.5701,122119,0
+USL.US,D,20160421,000000,17.55,17.6486,17.35,17.51,54052,0
+USL.US,D,20160422,000000,17.62,17.83,17.5901,17.63,46391,0
+USL.US,D,20160425,000000,17.72,17.73,17.371,17.45,52086,0
+USL.US,D,20160426,000000,17.62,17.84,17.5771,17.77,22903,0
+USL.US,D,20160427,000000,18.05,18.34,17.6901,18.225,89401,0
+USL.US,D,20160428,000000,18.29,18.4814,18.171,18.28,63997,0
+USL.US,D,20160429,000000,18.54,18.6717,18.17,18.34,68841,0
+USL.US,D,20160502,000000,18.31,18.3999,17.89,17.98,111614,0
+USL.US,D,20160503,000000,17.76,17.77,17.5,17.64,71881,0
+USL.US,D,20160504,000000,17.88,17.9799,17.41,17.6199,54896,0
+USL.US,D,20160505,000000,18.21,18.22,17.61,17.73,22062,0
+USL.US,D,20160506,000000,17.58,18.05,17.5701,17.91,16577,0
+USL.US,D,20160509,000000,17.9,17.9,17.39,17.46,127178,0
+USL.US,D,20160510,000000,17.6,18.04,17.6,18.02,27422,0
+USL.US,D,20160511,000000,17.94,18.62,17.9235,18.5101,67929,0
+USL.US,D,20160512,000000,18.71,18.75,18.32,18.69,47430,0
+USL.US,D,20160513,000000,18.53,18.62,18.48,18.52,29118,0
+USL.US,D,20160516,000000,18.73,19.06,18.73,19.03,70203,0
+USL.US,D,20160517,000000,18.9771,19.2769,18.9771,19.27,49589,0
+USL.US,D,20160518,000000,19.15,19.4,18.98,19,38422,0
+USL.US,D,20160519,000000,18.8,19.092,18.5908,19.09,53913,0
+USL.US,D,20160520,000000,19.16,19.16,18.85,19.08,50665,0
+USL.US,D,20160523,000000,18.7,18.98,18.7,18.97,43424,0
+USL.US,D,20160524,000000,19,19.1999,18.97,19.15,21484,0
+USL.US,D,20160525,000000,19.31,19.5,19.14,19.49,55419,0
+USL.US,D,20160526,000000,19.57,19.57,19.3273,19.35,35595,0
+USL.US,D,20160527,000000,19.22,19.468,19.1701,19.45,15439,0
+USL.US,D,20160531,000000,19.42,19.63,19.25,19.26,85386,0
+USL.US,D,20160601,000000,18.98,19.42,18.9,19.42,74696,0
+USL.US,D,20160602,000000,19.07,19.47,19.01,19.31,59867,0
+USL.US,D,20160603,000000,19.21,19.3421,19.13,19.29,75230,0
+USL.US,D,20160606,000000,19.5,19.65,19.47,19.585,41858,0
+USL.US,D,20160607,000000,19.75,19.93,19.67,19.93,26574,0
+USL.US,D,20160608,000000,20.09,20.28,20.05,20.253,54432,0
+USL.US,D,20160609,000000,19.89,20.0956,19.88,20.06,14976,0
+USL.US,D,20160610,000000,19.75,19.83,19.4601,19.54,56615,0
+USL.US,D,20160613,000000,19.38,19.63,19.2801,19.37,54424,0
+USL.US,D,20160614,000000,19.29,19.37,19.2001,19.25,56092,0
+USL.US,D,20160615,000000,19.04,19.3,18.8011,18.88,27395,0
+USL.US,D,20160616,000000,18.8,18.8,18.36,18.39,70697,0
+USL.US,D,20160617,000000,18.69,19.31,18.69,19.17,22727,0
+USL.US,D,20160620,000000,19.45,19.66,19.34,19.6,69106,0
+USL.US,D,20160621,000000,19.4,19.69,19.36,19.65,14397,0
+USL.US,D,20160622,000000,19.79,19.84,19.288,19.49,27159,0
+USL.US,D,20160623,000000,19.78,19.88,19.62,19.8312,27438,0
+USL.US,D,20160624,000000,19,19.16,18.9,18.94,71804,0
+USL.US,D,20160627,000000,18.66,18.69,18.3601,18.68,97701,0
+USL.US,D,20160628,000000,19.05,19.18,18.78,19.16,51540,0
+USL.US,D,20160629,000000,19.09,19.85,19.09,19.7,78308,0
+USL.US,D,20160630,000000,19.5,19.68,19.27,19.35,48873,0
+USL.US,D,20160701,000000,19.28,19.73,19.27,19.7,94253,0
+USL.US,D,20160705,000000,19.19,19.39,18.67,18.88,101480,0
+USL.US,D,20160706,000000,18.71,19.2,18.6199,19.1,153173,0
+USL.US,D,20160707,000000,19.31,19.39,18.16,18.3,112804,0
+USL.US,D,20160708,000000,18.38,18.53,18.18,18.34,196868,0
+USL.US,D,20160711,000000,18.4,18.85,18.218,18.23,52104,0
+USL.US,D,20160712,000000,18.82,19.0544,18.6599,18.99,102892,0
+USL.US,D,20160713,000000,18.78,18.84,18.19,18.3,66263,0
+USL.US,D,20160714,000000,18.4605,18.6,18.3101,18.49,58686,0
+USL.US,D,20160715,000000,18.63,18.75,18.51,18.5901,39523,0
+USL.US,D,20160718,000000,18.34,18.4,18.22,18.36,48014,0
+USL.US,D,20160719,000000,18.37,18.41,18.27,18.33,153232,0
+USL.US,D,20160720,000000,18.2,18.55,18.04,18.37,61334,0
+USL.US,D,20160721,000000,18.3,18.42,17.99,17.99,58833,0
+USL.US,D,20160722,000000,17.92,17.94,17.67,17.87,38384,0
+USL.US,D,20160725,000000,17.53,17.61,17.441,17.5,121409,0
+USL.US,D,20160726,000000,17.45,17.54,17.3328,17.36,95090,0
+USL.US,D,20160727,000000,17.37,17.5,16.95,16.99,125603,0
+USL.US,D,20160728,000000,16.95,17.02,16.72,16.73,68703,0
+USL.US,D,20160729,000000,16.69,16.96,16.563,16.91,136673,0
+USL.US,D,20160801,000000,16.83,16.83,16.34,16.44,302946,0
+USL.US,D,20160802,000000,16.65,16.73,16.1501,16.27,46849,0
+USL.US,D,20160803,000000,16.33,16.8,16.15,16.77,204399,0
+USL.US,D,20160804,000000,16.57,17.04,16.53,16.99,77526,0
+USL.US,D,20160805,000000,16.98,17.08,16.744,17.08,162425,0
+USL.US,D,20160808,000000,17.29,17.55,17.28,17.35,158983,0
+USL.US,D,20160809,000000,17.46,17.55,17.2411,17.309,97569,0
+USL.US,D,20160810,000000,17.39,17.58,16.94,16.96,70876,0
+USL.US,D,20160811,000000,17.12,17.73,17.08,17.59,111799,0
+USL.US,D,20160812,000000,17.72,17.99,17.68,17.98,217321,0
+USL.US,D,20160815,000000,18,18.38,18,18.36,73088,0
+USL.US,D,20160816,000000,18.36,18.6426,18.29,18.6,59943,0
+USL.US,D,20160817,000000,18.6,18.83,18.32,18.78,94759,0
+USL.US,D,20160818,000000,18.9,19.23,18.9,19.18,45738,0
+USL.US,D,20160819,000000,19.23,19.25,19.0584,19.17,49486,0
+USL.US,D,20160822,000000,18.75,18.84,18.56,18.66,97687,0
+USL.US,D,20160823,000000,18.45,19,18.44,18.88,60213,0
+USL.US,D,20160824,000000,18.77,19.19,18.4342,18.48,52260,0
+USL.US,D,20160825,000000,18.39,18.73,18.39,18.69,22757,0
+USL.US,D,20160826,000000,18.75,19.09,18.5759,18.73,77065,0
+USL.US,D,20160829,000000,18.51,18.708,18.49,18.54,92905,0
+USL.US,D,20160830,000000,18.62,18.68,18.25,18.3465,18829,0
+USL.US,D,20160831,000000,18.2,18.2,17.67,17.71,56119,0
+USL.US,D,20160901,000000,17.44,17.55,17.0999,17.28,72050,0
+USL.US,D,20160902,000000,17.42,17.65,17.42,17.5401,45634,0
+USL.US,D,20160906,000000,17.53,17.85,17.49,17.84,40597,0
+USL.US,D,20160907,000000,17.84,18.11,17.74,18.1,52015,0
+USL.US,D,20160908,000000,18.24,18.88,18.22,18.79,104465,0
+USL.US,D,20160909,000000,18.46,18.53,18.165,18.18,47894,0
+USL.US,D,20160912,000000,17.85,18.34,17.83,18.24,41537,0
+USL.US,D,20160913,000000,18.01,18.15,17.85,17.9,57461,0
+USL.US,D,20160914,000000,17.71,17.92,17.39,17.44,97532,0
+USL.US,D,20160915,000000,17.66,17.73,17.42,17.6,39783,0
+USL.US,D,20160916,000000,17.25,17.46,17.25,17.36,54470,0
+USL.US,D,20160919,000000,17.5309,17.6662,17.32,17.3501,45787,0
+USL.US,D,20160920,000000,17.18,17.55,17.15,17.32,84012,0
+USL.US,D,20160921,000000,17.64,17.86,17.5811,17.84,62264,0
+USL.US,D,20160922,000000,18.08,18.14,18,18.07,118461,0
+USL.US,D,20160923,000000,18,18.15,17.43,17.57,87303,0
+USL.US,D,20160926,000000,17.73,18.09,17.73,17.87,26264,0
+USL.US,D,20160927,000000,17.59,17.65,17.4,17.49,36672,0
+USL.US,D,20160928,000000,17.75,18.47,17.4565,18.19,64134,0
+USL.US,D,20160929,000000,18.42,18.72,18.35,18.5115,46555,0
+USL.US,D,20160930,000000,18.62,18.75,18.5792,18.63,39833,0
+USL.US,D,20161003,000000,18.8,19.039,18.66,18.89,97148,0
+USL.US,D,20161004,000000,19.18,19.18,18.912,18.97,73608,0
+USL.US,D,20161005,000000,19.26,19.3673,18.8605,19.26,82871,0
+USL.US,D,20161006,000000,19.43,19.566,19.34,19.49,68612,0
+USL.US,D,20161007,000000,19.53,19.53,19.2,19.26,115410,0
+USL.US,D,20161010,000000,19.53,19.8876,19.53,19.68,39996,0
+USL.US,D,20161011,000000,19.72,19.72,19.42,19.51,61845,0
+USL.US,D,20161012,000000,19.38,19.4151,19.28,19.32,49337,0
+USL.US,D,20161013,000000,19.29,19.4592,19.03,19.4,69513,0
+USL.US,D,20161014,000000,19.42,19.42,19.21,19.34,39928,0
+USL.US,D,20161017,000000,19.34,19.34,19.13,19.26,76653,0
+USL.US,D,20161018,000000,19.44,19.45,19.21,19.4,41938,0
+USL.US,D,20161019,000000,19.58,19.87,19.58,19.66,15705,0
+USL.US,D,20161020,000000,19.48,19.48,19.31,19.33,16836,0
+USL.US,D,20161021,000000,19.38,19.5599,19.33,19.54,37870,0
+USL.US,D,20161024,000000,19.42,19.53,19.21,19.51,31061,0
+USL.US,D,20161025,000000,19.42,19.51,19.21,19.24,23539,0
+USL.US,D,20161026,000000,19.02,19.32,18.9401,18.98,35079,0
+USL.US,D,20161027,000000,19.18,19.22,19.06,19.12,16078,0
+USL.US,D,20161028,000000,18.99,19.1492,18.79,18.82,21544,0
+USL.US,D,20161031,000000,18.59,18.61,18.071,18.08,72271,0
+USL.US,D,20161101,000000,18.31,18.348,17.95,18.16,79916,0
+USL.US,D,20161102,000000,17.86,18.11,17.5448,17.7465,95500,0
+USL.US,D,20161103,000000,17.64,17.73,17.38,17.47,78287,0
+USL.US,D,20161104,000000,17.3,17.52,17.12,17.29,76419,0
+USL.US,D,20161107,000000,17.41,17.61,17.258,17.6,94682,0
+USL.US,D,20161108,000000,17.47,17.738,17.42,17.59,70945,0
+USL.US,D,20161109,000000,17.61,18.014,17.55,17.96,117370,0
+USL.US,D,20161110,000000,17.68,17.96,17.6,17.62,148342,0
+USL.US,D,20161111,000000,17.32,17.39,17.1,17.15,82069,0
+USL.US,D,20161114,000000,17.15,17.2,16.8,17.19,111555,0
+USL.US,D,20161115,000000,17.46,17.98,17.46,17.94,171085,0
+USL.US,D,20161116,000000,17.8,18.0209,17.63,17.72,29428,0
+USL.US,D,20161117,000000,18.02,18.116,17.6501,17.68,137558,0
+USL.US,D,20161118,000000,17.88,17.98,17.65,17.97,45321,0
+USL.US,D,20161121,000000,18.37,18.6925,18.35,18.6925,70241,0
+USL.US,D,20161122,000000,18.68,18.75,18.39,18.52,74473,0
+USL.US,D,20161123,000000,18.51,18.73,18.5,18.63,37998,0
+USL.US,D,20161125,000000,18.42,18.42,18.02,18.09,40788,0
+USL.US,D,20161128,000000,18.14,18.47,18.14,18.21,32975,0
+USL.US,D,20161129,000000,17.71,17.8,17.54,17.65,85100,0
+USL.US,D,20161130,000000,18.57,19.18,18.56,18.89,326269,0
+USL.US,D,20161201,000000,19.37,19.73,19.37,19.43,464464,0
+USL.US,D,20161202,000000,19.6,19.78,19.51,19.73,162164,0
+USL.US,D,20161205,000000,19.8,19.98,19.68,19.69,286302,0
+USL.US,D,20161206,000000,19.52,19.67,19.44,19.55,102517,0
+USL.US,D,20161207,000000,19.39,19.57,19.31,19.36,119575,0
+USL.US,D,20161208,000000,19.41,19.58,19.3,19.53,125751,0
+USL.US,D,20161209,000000,19.76,19.76,19.63,19.73,43147,0
+USL.US,D,20161212,000000,20.37,20.4299,19.93,20,175180,0
+USL.US,D,20161213,000000,20.28,20.28,20,20.16,32830,0
+USL.US,D,20161214,000000,19.96,20.2,19.62,19.66,48607,0
+USL.US,D,20161215,000000,19.58,19.7999,19.401,19.72,69249,0
+USL.US,D,20161216,000000,19.88,20.01,19.81,19.9776,75850,0
+USL.US,D,20161219,000000,19.91,20.005,19.61,19.9,78823,0
+USL.US,D,20161220,000000,20.19,20.229,20.0201,20.16,27001,0
+USL.US,D,20161221,000000,20.12,20.19,19.83,19.89,51615,0
+USL.US,D,20161222,000000,19.98,20.0914,19.92,19.95,17292,0
+USL.US,D,20161223,000000,19.93,20.199,19.92,20.1,26288,0
+USL.US,D,20161227,000000,20.1,20.39,20.1,20.32,59593,0
+USL.US,D,20161228,000000,20.38,20.4996,20.0511,20.39,43869,0
+USL.US,D,20161229,000000,20.41,20.4999,20.326,20.39,62070,0
+USL.US,D,20161230,000000,20.32,20.4,20.2811,20.4,36395,0
+USL.US,D,20170103,000000,20.81,20.89,19.92,20.07,159413,0
+USL.US,D,20170104,000000,20.06,20.37,19.94,20.3,105623,0
+USL.US,D,20170105,000000,20.46,20.59,20.19,20.46,45964,0
+USL.US,D,20170106,000000,20.66,20.66,20.33,20.44,12528,0
+USL.US,D,20170109,000000,20.24,20.649,19.8817,19.9,99783,0
+USL.US,D,20170110,000000,20.02,20.02,19.51,19.53,121864,0
+USL.US,D,20170111,000000,19.7,20.2,19.6023,20.02,166171,0
+USL.US,D,20170112,000000,20.37,20.38,20.2,20.27,84639,0
+USL.US,D,20170113,000000,20.18,20.245,20.03,20.09,39117,0
+USL.US,D,20170117,000000,20.31,20.44,20.0115,20.02,16666,0
+USL.US,D,20170118,000000,19.71,19.945,19.48,19.64,87291,0
+USL.US,D,20170119,000000,19.66,19.76,19.53,19.59,57664,0
+USL.US,D,20170120,000000,19.97,20.0466,19.92,19.95,46548,0
+USL.US,D,20170123,000000,19.66,19.9304,19.66,19.85,14594,0
+USL.US,D,20170124,000000,19.92,20.0194,19.82,19.82,21637,0
+USL.US,D,20170125,000000,19.7,19.93,19.6876,19.75,39763,0
+USL.US,D,20170126,000000,19.81,20.1054,19.81,20.01,39780,0
+USL.US,D,20170127,000000,19.73,20.249,19.65,19.77,63597,0
+USL.US,D,20170130,000000,19.7,19.7,19.57,19.66,20868,0
+USL.US,D,20170131,000000,19.82,19.96,19.611,19.65,234996,0
+USL.US,D,20170201,000000,19.84,19.99,19.51,19.87,364907,0
+USL.US,D,20170202,000000,20,20.04,19.8,19.96,32357,0
+USL.US,D,20170203,000000,19.98,20.08,19.91,20.02,12374,0
+USL.US,D,20170206,000000,19.92,20,19.7,19.74,28572,0
+USL.US,D,20170207,000000,19.54,19.54,19.35,19.45,56686,0
+USL.US,D,20170208,000000,19.35,19.5146,19.21,19.48,80248,0
+USL.US,D,20170209,000000,19.6,19.69,19.54,19.64,42395,0
+USL.US,D,20170210,000000,19.89,19.99,19.84,19.92,83840,0
+USL.US,D,20170213,000000,19.65,19.719,19.55,19.61,127590,0
+USL.US,D,20170214,000000,19.91,19.91,19.65,19.68,33135,0
+USL.US,D,20170215,000000,19.6,19.71,19.575,19.58,20190,0
+USL.US,D,20170216,000000,19.71,19.7299,19.42,19.56,35143,0
+USL.US,D,20170217,000000,19.41,19.56,19.41,19.54,21146,0
+USL.US,D,20170221,000000,19.81,19.85,19.65,19.65,101821,0
+USL.US,D,20170222,000000,19.43,19.51,19.4,19.44,27760,0
+USL.US,D,20170223,000000,19.85,19.87,19.6337,19.71,58516,0
+USL.US,D,20170224,000000,19.67,19.702,19.56,19.61,118395,0
+USL.US,D,20170227,000000,19.74,19.76,19.63,19.66,40955,0
+USL.US,D,20170228,000000,19.52,19.71,19.38,19.68,100607,0
+USL.US,D,20170301,000000,19.78,19.84,19.6401,19.67,99385,0
+USL.US,D,20170302,000000,19.35,19.4518,19.28,19.31,56381,0
+USL.US,D,20170303,000000,19.33,19.5201,19.33,19.46,30809,0
+USL.US,D,20170306,000000,19.53,19.6135,19.32,19.52,24395,0
+USL.US,D,20170307,000000,19.61,19.65,19.47,19.49,25444,0
+USL.US,D,20170308,000000,19.29,19.3,18.5,18.57,109909,0
+USL.US,D,20170309,000000,18.38,18.4192,18.02,18.32,85863,0
+USL.US,D,20170310,000000,18.27,18.276,17.85,17.92,42327,0
+USL.US,D,20170313,000000,17.87,18,17.85,17.9166,32524,0
+USL.US,D,20170314,000000,17.78,17.85,17.286,17.847,30088,0
+USL.US,D,20170315,000000,17.91,18.12,17.91,18.02,122022,0
+USL.US,D,20170316,000000,18.08,18.1,17.9,17.99,64454,0
+USL.US,D,20170317,000000,18,18.46,17.93,17.97,65754,0
+USL.US,D,20170320,000000,17.84,18.0299,17.82,17.91,74279,0
+USL.US,D,20170321,000000,17.95,17.9928,17.69,17.72,22921,0
+USL.US,D,20170322,000000,17.58,17.76,17.46,17.73,77321,0
+USL.US,D,20170323,000000,17.74,17.74,17.55,17.57,49149,0
+USL.US,D,20170324,000000,17.61,17.7,17.58,17.68,14194,0
+USL.US,D,20170327,000000,17.43,17.989,17.385,17.62,17214,0
+USL.US,D,20170328,000000,17.72,17.9099,17.7048,17.78,14936,0
+USL.US,D,20170329,000000,17.76,18.15,17.76,18.12,88168,0
+USL.US,D,20170330,000000,18.36,18.45,18.21,18.43,74813,0
+USL.US,D,20170331,000000,18.43,18.54,18.3468,18.52,24978,0
+USL.US,D,20170403,000000,18.54,18.55,18.4094,18.44,92588,0
+USL.US,D,20170404,000000,18.59,18.72,18.5114,18.67,21277,0
+USL.US,D,20170405,000000,18.86,18.9699,18.61,18.64,48425,0
+USL.US,D,20170406,000000,18.9,18.9284,18.8434,18.87,12823,0
+USL.US,D,20170407,000000,18.95,19.06,18.9201,19.02,47553,0
+USL.US,D,20170410,000000,19.14,19.31,18.66,19.28,58618,0
+USL.US,D,20170411,000000,19.33,19.42,19.19,19.35,59811,0
+USL.US,D,20170412,000000,19.48,19.52,19.29,19.32,87074,0
+USL.US,D,20170413,000000,19.33,19.47,19.31,19.35,46076,0
+USL.US,D,20170417,000000,19.33,19.41,19.0391,19.29,30175,0
+USL.US,D,20170418,000000,19.15,19.32,19.05,19.21,105286,0
+USL.US,D,20170419,000000,19.24,19.24,18.35,18.52,73204,0
+USL.US,D,20170420,000000,18.53,18.6254,18.4101,18.45,40407,0
+USL.US,D,20170421,000000,18.48,18.48,17.993,18.09,31341,0
+USL.US,D,20170424,000000,18.09,18.12,17.96,18.01,47398,0
+USL.US,D,20170425,000000,17.95,18.15,17.88,18.15,52521,0
+USL.US,D,20170426,000000,17.9,18.1901,17.9,17.98,26281,0
+USL.US,D,20170427,000000,17.83,17.96,17.581,17.91,56983,0
+USL.US,D,20170428,000000,18.01,18.06,17.84,17.87,23488,0
+USL.US,D,20170501,000000,17.76,17.8196,17.7334,17.79,78450,0
+USL.US,D,20170502,000000,17.78,17.8,17.31,17.4,90342,0
+USL.US,D,20170503,000000,17.53,18.14,17.29,17.48,83421,0
+USL.US,D,20170504,000000,17.37,17.37,16.66,16.71,173071,0
+USL.US,D,20170505,000000,16.72,17.15,16.72,17.09,124376,0
+USL.US,D,20170508,000000,17.1,17.2,16.88,17.14,210214,0
+USL.US,D,20170509,000000,17.05,17.19,16.85,17.03,188474,0
+USL.US,D,20170510,000000,17.21,17.55,17.16,17.39,92064,0
+USL.US,D,20170511,000000,17.56,17.98,17.49,17.65,222826,0
+USL.US,D,20170512,000000,17.63,17.7,17.39,17.54,41831,0
+USL.US,D,20170515,000000,17.96,17.96,17.727,17.75,45293,0
+USL.US,D,20170516,000000,17.81,17.93,17.71,17.73,50546,0
+USL.US,D,20170517,000000,17.81,18,17.5273,17.87,38451,0
+USL.US,D,20170518,000000,17.61,17.99,17.5223,17.91,45117,0
+USL.US,D,20170519,000000,18.06,18.28,18.06,18.26,46593,0
+USL.US,D,20170522,000000,18.36,18.4677,18.34,18.41,59572,0
+USL.US,D,20170523,000000,18.4,18.5,18.22,18.48,105202,0
+USL.US,D,20170524,000000,18.39,18.53,18.24,18.38,68389,0
+USL.US,D,20170525,000000,18.23,18.3675,17.44,17.5,113957,0
+USL.US,D,20170526,000000,17.64,17.9117,17.51,17.86,86515,0
+USL.US,D,20170530,000000,17.7,17.91,17.63,17.83,83931,0
+USL.US,D,20170531,000000,17.4,17.45,17.24,17.36,19484,0
+USL.US,D,20170601,000000,17.41,17.6628,17.26,17.34,408222,0
+USL.US,D,20170602,000000,17.14,17.36,17.0501,17.28,129886,0
+USL.US,D,20170605,000000,17.15,17.28,16.97,17.12,59454,0
+USL.US,D,20170606,000000,17,17.4,17,17.34,92764,0
+USL.US,D,20170607,000000,17.21,17.24,16.64,16.66,247890,0
+USL.US,D,20170608,000000,16.64,16.8,16.6,16.71,235221,0
+USL.US,D,20170609,000000,16.66,16.84,16.6249,16.77,91057,0
+USL.US,D,20170612,000000,16.88,17.08,16.7762,16.8,54582,0
+USL.US,D,20170613,000000,16.78,16.96,16.66,16.91,80316,0
+USL.US,D,20170614,000000,16.88,16.88,16.3,16.37,120639,0
+USL.US,D,20170615,000000,16.34,16.41,16.3,16.32,79521,0
+USL.US,D,20170616,000000,16.42,16.44,16.35,16.42,61876,0
+USL.US,D,20170619,000000,16.47,16.53,16.22,16.25,87155,0
+USL.US,D,20170620,000000,15.94,15.99,15.78,15.94,386947,0
+USL.US,D,20170621,000000,15.94,16.1,15.45,15.52,88172,0
+USL.US,D,20170622,000000,15.74,15.8,15.6336,15.66,82954,0
+USL.US,D,20170623,000000,15.64,15.8099,15.6,15.8,64033,0
+USL.US,D,20170626,000000,15.78,15.91,15.65,15.86,31601,0
+USL.US,D,20170627,000000,15.9999,16.24,15.98,16.17,33789,0
+USL.US,D,20170628,000000,16.16,16.38,16.11,16.36,76766,0
+USL.US,D,20170629,000000,16.46,16.57,16.35,16.38,36158,0
+USL.US,D,20170630,000000,16.55,16.83,16.5121,16.82,22391,0
+USL.US,D,20170703,000000,16.84,17.02,16.82,16.97,46689,0
+USL.US,D,20170705,000000,16.89,16.95,16.41,16.42,66828,0
+USL.US,D,20170706,000000,16.71,16.86,16.48,16.48,24913,0
+USL.US,D,20170707,000000,16.29,16.29,15.9905,16.12,17055,0
+USL.US,D,20170710,000000,16,16.315,16,16.219,34961,0
+USL.US,D,20170711,000000,16.15,16.5,16.15,16.42,7132,0
+USL.US,D,20170712,000000,16.59,16.77,16.46,16.46,12000,0
+USL.US,D,20170713,000000,16.53,16.69,16.53,16.67,15517,0
+USL.US,D,20170714,000000,16.78,16.87,16.7,16.86,36935,0
+USL.US,D,20170717,000000,16.79,16.86,16.68,16.68,54296,0
+USL.US,D,20170718,000000,16.9,16.94,16.7,16.79,55415,0
+USL.US,D,20170719,000000,16.8401,17.082,16.8401,17.05,54879,0
+USL.US,D,20170720,000000,17.13,17.18,16.87,16.89,60524,0
+USL.US,D,20170721,000000,16.81,16.81,16.45,16.49,13410,0
+USL.US,D,20170724,000000,16.65,16.72,16.5001,16.7093,14962,0
+USL.US,D,20170725,000000,16.96,17.19,16.91,17.15,53006,0
+USL.US,D,20170726,000000,17.2,17.41,17.15,17.35,73618,0
+USL.US,D,20170727,000000,17.41,17.544,17.3,17.53,56596,0
+USL.US,D,20170728,000000,17.55,17.692,17.55,17.64,41339,0
+USL.US,D,20170731,000000,17.61,17.91,17.54,17.83,80071,0
+USL.US,D,20170801,000000,17.66,17.73,17.33,17.58,29503,0
+USL.US,D,20170802,000000,17.58,17.71,17.45,17.65,31330,0
+USL.US,D,20170803,000000,17.75,17.77,17.47,17.48,9285,0
+USL.US,D,20170804,000000,17.375,17.7,17.37,17.65,39844,0
+USL.US,D,20170807,000000,17.5399,17.66,17.42,17.61,8677,0
+USL.US,D,20170808,000000,17.52,17.71,17.5,17.55,74188,0
+USL.US,D,20170809,000000,17.61,17.71,17.55,17.69,23342,0
+USL.US,D,20170810,000000,17.72,17.72,17.27,17.27,14275,0
+USL.US,D,20170811,000000,17.27,17.45,17.18,17.42,11343,0
+USL.US,D,20170814,000000,17.41,17.53,17.0088,17.02,41729,0
+USL.US,D,20170815,000000,16.94,17.05,16.9,17.0467,12891,0
+USL.US,D,20170816,000000,17.12,17.12,16.76,16.8,54977,0
+USL.US,D,20170817,000000,16.72,16.88,16.6815,16.8,18612,0
+USL.US,D,20170818,000000,16.86,17.38,16.7832,17.38,9945,0
+USL.US,D,20170821,000000,17.2,17.23,16.85,16.93,20590,0
+USL.US,D,20170822,000000,17.0257,17.12,17.0257,17.12,7196,0
+USL.US,D,20170823,000000,17.07,17.32,17.07,17.32,38530,0
+USL.US,D,20170824,000000,17.18,17.1836,16.951,17.13,4946,0
+USL.US,D,20170825,000000,17.12,17.2,17.08,17.1899,42981,0
+USL.US,D,20170828,000000,17.14,17.189,16.75,16.89,75424,0
+USL.US,D,20170829,000000,16.89,16.97,16.8,16.95,149170,0
+USL.US,D,20170830,000000,16.91,17.06,16.77,16.79,50264,0
+USL.US,D,20170831,000000,16.98,17.37,16.98,17.36,87403,0
+USL.US,D,20170901,000000,17.39,17.44,17.25,17.38,26720,0
+USL.US,D,20170905,000000,17.65,17.69,17.56,17.59,77884,0
+USL.US,D,20170906,000000,17.74,17.81,17.67,17.775,71566,0
+USL.US,D,20170907,000000,17.7504,17.82,17.68,17.77,46281,0
+USL.US,D,20170908,000000,17.78,17.78,17.364,17.42,29201,0
+USL.US,D,20170911,000000,17.39,17.55,17.26,17.54,33319,0
+USL.US,D,20170912,000000,17.55,17.6,17.52,17.57,26906,0
+USL.US,D,20170913,000000,17.61,17.81,17.6,17.81,35572,0
+USL.US,D,20170914,000000,17.95,18.0899,17.895,17.94,30312,0
+USL.US,D,20170915,000000,17.97,18.08,17.95,18.05,17410,0
+USL.US,D,20170918,000000,17.96,18.04,17.7864,17.94,38948,0
+USL.US,D,20170919,000000,18,18.04,17.77,17.86,32174,0
+USL.US,D,20170920,000000,17.98,18.17,17.93,18.06,95632,0
+USL.US,D,20170921,000000,17.99,18.1,17.9,18.07,97928,0
+USL.US,D,20170922,000000,18,18.09,17.97,18.05,30613,0
+USL.US,D,20170925,000000,18.11,18.5,18.11,18.48,56310,0
+USL.US,D,20170926,000000,18.22,18.4398,18.22,18.4,20203,0
+USL.US,D,20170927,000000,18.48,18.5,18.37,18.41,189942,0
+USL.US,D,20170928,000000,18.54,18.6,18.16,18.29,105190,0
+USL.US,D,20170929,000000,18.27,18.32,18.21,18.24,149865,0
+USL.US,D,20171002,000000,17.81,17.99,17.81,17.94,266743,0
+USL.US,D,20171003,000000,17.99,18.02,17.9,17.91,60987,0
+USL.US,D,20171004,000000,17.91,18.02,17.79,17.82,72683,0
+USL.US,D,20171005,000000,17.85,18.2,17.85,18.11,156710,0
+USL.US,D,20171006,000000,17.75,17.75,17.61,17.66,20255,0
+USL.US,D,20171009,000000,17.67,17.8,17.64,17.68,37103,0
+USL.US,D,20171010,000000,17.92,18.17,17.92,18.09,23617,0
+USL.US,D,20171011,000000,18.06,18.26,17.99,18.22,26344,0
+USL.US,D,20171012,000000,17.95,18.12,17.925,18.04,18906,0
+USL.US,D,20171013,000000,18.21,18.307,18.17,18.26,29406,0
+USL.US,D,20171016,000000,18.47,18.5,18.34,18.39,77834,0
+USL.US,D,20171017,000000,18.39,18.45,18.2,18.37,18247,0
+USL.US,D,20171018,000000,18.42,18.45,18.32,18.39,15402,0
+USL.US,D,20171019,000000,18.15,18.27,18.14,18.21,91674,0
+USL.US,D,20171020,000000,18.11,18.36,18.08,18.36,53793,0
+USL.US,D,20171023,000000,18.36,18.3996,18.24,18.28,6461,0
+USL.US,D,20171024,000000,18.37,18.5,18.26,18.47,92426,0
+USL.US,D,20171025,000000,18.4,18.46,18.34,18.44,19110,0
+USL.US,D,20171026,000000,18.41,18.58,18.3695,18.55,10935,0
+USL.US,D,20171027,000000,18.58,18.95,18.561,18.92,50601,0
+USL.US,D,20171030,000000,19.06,19.09,18.88,18.98,55393,0
+USL.US,D,20171031,000000,18.91,19.1,18.91,19.04,29411,0
+USL.US,D,20171101,000000,19.23,19.23,18.87,18.98,78419,0
+USL.US,D,20171102,000000,18.98,19.15,18.98,19.15,16418,0
+USL.US,D,20171103,000000,19.11,19.4903,19.11,19.44,17609,0
+USL.US,D,20171106,000000,19.53,20.07,19.49,20.01,145048,0
+USL.US,D,20171107,000000,19.94,20.0348,19.94,20,46372,0
+USL.US,D,20171108,000000,19.96,20.26,19.88,19.98,86768,0
+USL.US,D,20171109,000000,19.99,20.14,19.96,20.03,72209,0
+USL.US,D,20171110,000000,20.01,20.1243,19.9,20,46784,0
+USL.US,D,20171113,000000,20.06,20.14,19.9,19.98,90183,0
+USL.US,D,20171114,000000,19.95,19.95,19.36,19.52,58292,0
+USL.US,D,20171115,000000,19.4,19.56,19.2,19.47,106584,0
+USL.US,D,20171116,000000,19.39,19.58,19.39,19.44,52812,0
+USL.US,D,20171117,000000,19.65,19.85,19.62,19.82,13402,0
+USL.US,D,20171120,000000,19.65,19.7258,19.5,19.71,79457,0
+USL.US,D,20171121,000000,19.69,19.89,19.68,19.8,121027,0
+USL.US,D,20171122,000000,19.92,20.07,19.84,20.01,75301,0
+USL.US,D,20171124,000000,20.18,20.26,20.09,20.23,51501,0
+USL.US,D,20171127,000000,20.15,20.22,19.941,20.15,37726,0
+USL.US,D,20171128,000000,20.06,20.14,20.06,20.11,10037,0
+USL.US,D,20171129,000000,20.13,20.19,19.25,19.89,40765,0
+USL.US,D,20171130,000000,20.07,20.0745,19.77,19.88,54827,0
+USL.US,D,20171201,000000,20.23,20.3539,20.1,20.17,109898,0
+USL.US,D,20171204,000000,19.96,20.0399,19.925,19.935,34498,0
+USL.US,D,20171205,000000,19.88,20.09,19.88,20.08,27572,0
+USL.US,D,20171206,000000,19.83,19.85,19.58,19.58,19738,0
+USL.US,D,20171207,000000,19.72,19.85,19.665,19.8,48806,0
+USL.US,D,20171208,000000,20.05,20.15,19.92,20.06,48487,0
+USL.US,D,20171211,000000,20.1,20.2276,20.1,20.22,51543,0
+USL.US,D,20171212,000000,20.23,20.23,19.85,19.91,37438,0
+USL.US,D,20171213,000000,19.97,19.97,19.62,19.65,37205,0
+USL.US,D,20171214,000000,19.54,19.89,19.54,19.87,65266,0
+USL.US,D,20171215,000000,19.88,19.9225,19.77,19.89,11001,0
+USL.US,D,20171218,000000,20.01,20.1,19.86,20,40406,0
+USL.US,D,20171219,000000,20.06,20.125,20.01,20.1,26779,0
+USL.US,D,20171220,000000,20.14,20.275,20.09,20.255,66794,0
+USL.US,D,20171221,000000,20.12,20.35,20.12,20.31,34405,0
+USL.US,D,20171222,000000,20.25,20.45,20.25,20.38,16014,0
+USL.US,D,20171226,000000,20.5,20.88,20.47,20.77,22070,0
+USL.US,D,20171227,000000,20.8,20.84,20.7,20.78,33061,0
+USL.US,D,20171228,000000,20.79,20.8859,20.73,20.8859,23425,0
+USL.US,D,20171229,000000,20.95,21.07,20.91,20.92,49121,0
+USL.US,D,20180102,000000,21,21.06,20.97,21.04,86570,0
+USL.US,D,20180103,000000,21.15,21.34,21.15,21.32,33515,0
+USL.US,D,20180104,000000,21.3,21.4217,21.1,21.39,57439,0
+USL.US,D,20180105,000000,21.27,21.39,21.21,21.38,31160,0
+USL.US,D,20180108,000000,21.41,21.5012,21.37,21.49,42725,0
+USL.US,D,20180109,000000,21.56,21.87,21.51,21.75,63869,0
+USL.US,D,20180110,000000,21.86,21.92,21.81,21.87,25672,0
+USL.US,D,20180111,000000,21.91,22.16,21.91,21.95,29984,0
+USL.US,D,20180112,000000,21.92,22.1718,21.85,22.14,32794,0
+USL.US,D,20180116,000000,22.07,22.179,21.98,22.03,38673,0
+USL.US,D,20180117,000000,22.03,22.14,22.03,22.0715,8130,0
+USL.US,D,20180118,000000,22.04,22.13,21.9634,22.07,15101,0
+USL.US,D,20180119,000000,21.96,22.02,21.89,22,31130,0
+USL.US,D,20180122,000000,21.91,22.17,21.84,22.1,79972,0
+USL.US,D,20180123,000000,22.2,22.4,22.19,22.35,42451,0
+USL.US,D,20180124,000000,22.28,22.625,22.21,22.61,38195,0
+USL.US,D,20180125,000000,22.7,22.74,22.46,22.49,31103,0
+USL.US,D,20180126,000000,22.56,22.785,22.54,22.69,40962,0
+USL.US,D,20180129,000000,22.52,22.56,22.3656,22.547,41434,0
+USL.US,D,20180130,000000,22.185,22.2411,22.1107,22.2275,10904,0
+USL.US,D,20180131,000000,22.2,22.28,22.13,22.2299,13510,0
+USL.US,D,20180201,000000,22.46,22.7,22.44,22.67,18305,0
+USL.US,D,20180202,000000,22.43,22.43,22.16,22.16,62521,0
+USL.US,D,20180205,000000,22.09,22.21,21.78,21.78,152039,0
+USL.US,D,20180206,000000,21.65,21.8832,21.63,21.66,30844,0
+USL.US,D,20180207,000000,21.7,21.84,21.16,21.16,12142,0
+USL.US,D,20180208,000000,21.25,21.25,20.77,20.77,33556,0
+USL.US,D,20180209,000000,20.81,20.8585,20.21,20.36,43387,0
+USL.US,D,20180212,000000,20.6201,20.6944,20.52,20.5353,9690,0
+USL.US,D,20180213,000000,20.27,20.4946,20.19,20.4,58233,0
+USL.US,D,20180214,000000,20.19,20.99,20.19,20.95,110173,0
+USL.US,D,20180215,000000,20.76,21.07,20.66,21.01,29493,0
+USL.US,D,20180216,000000,20.98,21.2,20.9408,21.11,44298,0
+USL.US,D,20180220,000000,21.31,21.52,21.31,21.31,28683,0
+USL.US,D,20180221,000000,21.2301,21.3244,21.17,21.17,9182,0
+USL.US,D,20180222,000000,21.4,21.7,21.4,21.6,24306,0
+USL.US,D,20180223,000000,21.56,21.99,21.56,21.99,6859,0
+USL.US,D,20180226,000000,21.92,22.15,21.92,22.15,3879,0
+USL.US,D,20180227,000000,22.03,22.06,21.781,21.879,2314,0
+USL.US,D,20180228,000000,21.918,21.918,21.22,21.24,13041,0
+USL.US,D,20180301,000000,21.13,21.23,20.9394,21.2,3276,0
+USL.US,D,20180302,000000,20.94,21.25,20.91,21.25,173006,0
+USL.US,D,20180305,000000,21.2,21.68,21.2,21.6,15416,0
+USL.US,D,20180306,000000,21.61,21.7,21.61,21.62,15827,0
+USL.US,D,20180307,000000,21.4579,21.6,21.1402,21.275,3756,0
+USL.US,D,20180308,000000,21.26,21.26,21,21.12,5146,0
+USL.US,D,20180309,000000,21.31,21.6,21.31,21.57,12087,0
+USL.US,D,20180312,000000,21.53,21.53,21.2,21.45,4906,0
+USL.US,D,20180313,000000,21.53,21.61,21.2306,21.3072,4673,0
+USL.US,D,20180314,000000,21.41,21.4105,21.34,21.36,5326,0
+USL.US,D,20180315,000000,21.49,21.4968,21.42,21.44,6214,0
+USL.US,D,20180316,000000,21.451,21.8183,21.451,21.78,9622,0
+USL.US,D,20180319,000000,21.74,21.74,21.49,21.6856,5113,0
+USL.US,D,20180320,000000,22,22.14,22,22.07,7535,0
+USL.US,D,20180321,000000,22.31,22.7383,22.31,22.69,6979,0
+USL.US,D,20180322,000000,22.41,22.48,22.35,22.3799,12131,0
+USL.US,D,20180323,000000,22.59,22.889,22.59,22.86,15281,0
+USL.US,D,20180326,000000,22.78,22.84,22.67,22.76,91208,0
+USL.US,D,20180327,000000,22.91,22.92,22.5956,22.61,16611,0
+USL.US,D,20180328,000000,22.58,22.66,22.265,22.55,23758,0
+USL.US,D,20180329,000000,22.48,22.7317,22.44,22.64,15667,0
+USL.US,D,20180402,000000,22.49,22.49,22.04,22.1,11279,0
+USL.US,D,20180403,000000,22.15,22.2717,22.15,22.23,13528,0
+USL.US,D,20180404,000000,21.86,22.29,21.86,22.28,3870,0
+USL.US,D,20180405,000000,22.2196,22.39,22.2196,22.378,3981,0
+USL.US,D,20180406,000000,22.32,22.4,21.84,21.89,55045,0
+USL.US,D,20180409,000000,22.18,22.3234,22.14,22.23,6610,0
+USL.US,D,20180410,000000,22.61,22.88,22.61,22.831,4350,0
+USL.US,D,20180411,000000,22.96,23.3,22.9475,23.18,22106,0
+USL.US,D,20180412,000000,23.14,23.27,23,23.27,10628,0
+USL.US,D,20180413,000000,23.18,23.44,23.18,23.29,13766,0
+USL.US,D,20180416,000000,23.27,23.27,23.09,23.1366,4058,0
+USL.US,D,20180417,000000,23.0895,23.21,23.08,23.17,7663,0
+USL.US,D,20180418,000000,23.58,23.83,23.471,23.78,39077,0
+USL.US,D,20180419,000000,23.98,24.02,23.68,23.71,14896,0
+USL.US,D,20180420,000000,23.53,23.8153,23.5001,23.74,7422,0
+USL.US,D,20180423,000000,23.57,24.04,23.53,24.01,8905,0
+USL.US,D,20180424,000000,23.96,24.05,23.64,23.64,8879,0
+USL.US,D,20180425,000000,23.66,23.78,23.195,23.76,13854,0
+USL.US,D,20180426,000000,23.86,23.9048,23.74,23.8756,21208,0
+USL.US,D,20180427,000000,23.76,23.8807,23.74,23.795,25477,0
+USL.US,D,20180430,000000,23.78,24.2789,23.745,24,35462,0
+USL.US,D,20180501,000000,23.89,23.89,23.57,23.57,10810,0
+USL.US,D,20180502,000000,23.51,23.7883,23.51,23.69,39904,0
+USL.US,D,20180503,000000,23.66,23.9383,23.5892,23.9383,7323,0
+USL.US,D,20180504,000000,23.91,24.45,23.91,24.38,30308,0
+USL.US,D,20180507,000000,24.63,24.8,24.4514,24.51,85805,0
+USL.US,D,20180508,000000,24.68,24.72,23.86,24.51,114989,0
+USL.US,D,20180509,000000,24.88,25.06,24.88,24.99,54630,0
+USL.US,D,20180510,000000,25.06,25.2191,24.95,25.16,34762,0
+USL.US,D,20180511,000000,25.11,25.18,24.99,25.01,24152,0
+USL.US,D,20180514,000000,25.03,25.22,25.03,25.2,13485,0
+USL.US,D,20180515,000000,25.15,25.25,25.03,25.18,33510,0
+USL.US,D,20180516,000000,25.14,25.33,25.116,25.33,13948,0
+USL.US,D,20180517,000000,25.39,25.5,25.221,25.32,41570,0
+USL.US,D,20180518,000000,25.22,25.27,25.17,25.21,21443,0
+USL.US,D,20180521,000000,25.3,25.57,25.29,25.54,18854,0
+USL.US,D,20180522,000000,25.62,25.74,25.4891,25.5,19761,0
+USL.US,D,20180523,000000,25.45,25.45,25.22,25.442,5790,0
+USL.US,D,20180524,000000,25.24,25.24,25.06,25.06,23526,0
+USL.US,D,20180525,000000,24.52,24.52,24.11,24.13,31918,0
+USL.US,D,20180529,000000,23.94,23.94,23.6301,23.77,105495,0
+USL.US,D,20180530,000000,23.9,24.2621,23.9,24.2621,8155,0
+USL.US,D,20180531,000000,23.89,24.2,23.76,23.95,70329,0
+USL.US,D,20180601,000000,23.72,23.8132,23.5524,23.5524,18270,0
+USL.US,D,20180604,000000,23.65,23.65,23.35,23.37,13539,0
+USL.US,D,20180605,000000,23.18,23.5,23.18,23.47,16377,0
+USL.US,D,20180606,000000,23.47,23.4931,23.201,23.43,18051,0
+USL.US,D,20180607,000000,23.49,23.73,23.49,23.72,44902,0
+USL.US,D,20180608,000000,23.69,23.75,23.5,23.6069,70348,0
+USL.US,D,20180611,000000,23.48,23.77,23.4263,23.7438,9271,0
+USL.US,D,20180612,000000,23.54,23.89,23.54,23.771,27730,0
+USL.US,D,20180613,000000,23.76,23.99,23.612,23.98,48512,0
+USL.US,D,20180614,000000,23.9663,23.9899,23.79,23.87,20289,0
+USL.US,D,20180615,000000,23.68,23.68,23.06,23.06,23435,0
+USL.US,D,20180618,000000,23.29,23.54,23.22,23.45,62669,0
+USL.US,D,20180619,000000,23.16,23.3102,23.02,23.26,5208,0
+USL.US,D,20180620,000000,23.51,23.52,23.2149,23.36,8326,0
+USL.US,D,20180621,000000,23.2,23.4,23.19,23.22,66290,0
+USL.US,D,20180622,000000,23.84,24.2,23.73,24.2,124048,0
+USL.US,D,20180625,000000,24.01,24.01,23.83,23.99,57727,0
+USL.US,D,20180626,000000,24.13,24.6,24.1168,24.52,11422,0
+USL.US,D,20180627,000000,24.78,25.17,23.69,24.9299,48269,0
+USL.US,D,20180628,000000,25.07,25.2076,24.99,25.06,28648,0
+USL.US,D,20180629,000000,25.25,25.4585,25.25,25.32,42891,0
+USL.US,D,20180702,000000,25.13,25.21,24.77,24.79,25795,0
+USL.US,D,20180703,000000,25.05,25.13,24.5676,24.6928,48207,0
+USL.US,D,20180705,000000,24.96,25.04,24.7,24.9,13898,0
+USL.US,D,20180706,000000,24.9,25.025,24.76,25.01,37885,0
+USL.US,D,20180709,000000,25.17,25.32,25.0833,25.32,42792,0
+USL.US,D,20180710,000000,25.53,25.59,25.39,25.41,17323,0
+USL.US,D,20180711,000000,25.16,25.4,24.0624,24.23,26946,0
+USL.US,D,20180712,000000,24.39,24.581,24.14,24.55,19438,0
+USL.US,D,20180713,000000,24.54,24.86,24.54,24.67,22997,0
+USL.US,D,20180716,000000,24.184,24.219,23.75,23.79,43830,0
+USL.US,D,20180717,000000,23.77,24.05,23.77,23.84,13565,0
+USL.US,D,20180718,000000,23.75,24.1322,23.75,24.1,10444,0
+USL.US,D,20180719,000000,24.06,24.37,23.87,24.06,18140,0
+USL.US,D,20180720,000000,24.17,24.25,24.09,24.22,10200,0
+USL.US,D,20180723,000000,24.39,24.55,24.2999,24.36,14655,0
+USL.US,D,20180724,000000,24.38,24.64,24.38,24.49,3826,0
+USL.US,D,20180725,000000,24.67,24.81,24.55,24.81,39976,0
+USL.US,D,20180726,000000,24.79,24.99,24.74,24.93,22851,0
+USL.US,D,20180727,000000,24.93,24.99,24.6,24.73,57752,0
+USL.US,D,20180730,000000,24.9,25.16,24.9,25.0099,16680,0
+USL.US,D,20180731,000000,24.78,24.79,24.64,24.6401,10001,0
+USL.US,D,20180801,000000,24.32,24.51,24.18,24.24,10384,0
+USL.US,D,20180802,000000,24.15,24.6665,24.11,24.61,86847,0
+USL.US,D,20180803,000000,24.59,24.59,24.27,24.57,31384,0
+USL.US,D,20180806,000000,24.83,24.95,24.65,24.67,24263,0
+USL.US,D,20180807,000000,24.93,25.01,24.8362,24.91,15293,0
+USL.US,D,20180808,000000,24.68,24.68,24.03,24.14,35094,0
+USL.US,D,20180809,000000,24.33,24.33,24.14,24.16,10840,0
+USL.US,D,20180810,000000,24.28,24.52,24.28,24.45,17213,0
+USL.US,D,20180813,000000,24.3,24.33,23.9022,24.33,32334,0
+USL.US,D,20180814,000000,24.69,24.69,24.248,24.32,22934,0
+USL.US,D,20180815,000000,24.04,24.04,23.5602,23.6201,22871,0
+USL.US,D,20180816,000000,23.73,23.8172,23.73,23.815,7776,0
+USL.US,D,20180817,000000,24.1,24.1228,23.8,23.88,86780,0
+USL.US,D,20180820,000000,23.84,23.98,23.84,23.98,1803,0
+USL.US,D,20180821,000000,24.2001,24.23,24.11,24.11,6693,0
+USL.US,D,20180822,000000,24.54,24.85,24.5309,24.83,9184,0
+USL.US,D,20180823,000000,24.71,24.86,24.65,24.84,12967,0
+USL.US,D,20180824,000000,25.22,25.31,24.99,25.05,78409,0
+USL.US,D,20180827,000000,25.18,25.2001,25.14,25.16,20231,0
+USL.US,D,20180828,000000,25.24,25.24,25.01,25.11,7496,0
+USL.US,D,20180829,000000,25.28,25.48,24.93,25.47,43291,0
+USL.US,D,20180830,000000,25.53,25.696,25.5,25.57,19630,0
+USL.US,D,20180831,000000,25.59,25.63,25.51,25.51,11082,0
+USL.US,D,20180904,000000,25.82,25.82,25.34,25.38,14467,0
+USL.US,D,20180905,000000,25.36,25.4,25.2,25.26,9826,0
+USL.US,D,20180906,000000,25.23,25.29,24.701,24.96,13490,0
+USL.US,D,20180907,000000,24.7263,24.9067,24.67,24.9067,5950,0
+USL.US,D,20180910,000000,25.17,25.23,24.92,25.0004,22146,0
+USL.US,D,20180911,000000,25.15,25.63,25.15,25.59,5410,0
+USL.US,D,20180912,000000,25.78,26.01,25.7799,25.9,25586,0
+USL.US,D,20180913,000000,25.677,25.677,25.34,25.45,10431,0
+USL.US,D,20180914,000000,25.51,25.52,25.4875,25.49,2254,0
+USL.US,D,20180917,000000,25.67,25.7201,25.417,25.43,8164,0
+USL.US,D,20180918,000000,25.79,25.89,25.68,25.79,36479,0
+USL.US,D,20180919,000000,25.77,26.1,25.77,26.1,9996,0
+USL.US,D,20180920,000000,26.19,26.22,25.91,25.91,7531,0
+USL.US,D,20180921,000000,26.18,26.38,25.83,26.01,33775,0
+USL.US,D,20180924,000000,26.44,26.66,26.44,26.64,53822,0
+USL.US,D,20180925,000000,26.77,26.7999,26.6768,26.74,16019,0
+USL.US,D,20180926,000000,26.66,26.6699,26.52,26.52,8121,0
+USL.US,D,20180927,000000,26.71,26.79,26.668,26.78,16329,0
+USL.US,D,20180928,000000,26.8,27.32,26.8,27.21,27339,0
+USL.US,D,20181001,000000,27.2,28.08,27.16,28.01,36714,0
+USL.US,D,20181002,000000,28,28.01,27.875,27.91,8568,0
+USL.US,D,20181003,000000,27.88,28.54,27.33,28.28,44795,0
+USL.US,D,20181004,000000,28.24,28.25,27.54,27.8,30682,0
+USL.US,D,20181005,000000,27.72,27.99,27.65,27.73,13589,0
+USL.US,D,20181008,000000,27.5,27.7,27.5,27.69,14882,0
+USL.US,D,20181009,000000,27.89,28.03,27.68,27.93,35056,0
+USL.US,D,20181010,000000,27.85,27.85,27.18,27.23,10456,0
+USL.US,D,20181011,000000,26.92,26.92,26.42,26.47,58512,0
+USL.US,D,20181012,000000,26.74,26.78,26.49,26.72,11369,0
+USL.US,D,20181015,000000,26.77,26.8,26.5,26.75,23111,0
+USL.US,D,20181016,000000,26.73,26.999,26.73,26.89,16145,0
+USL.US,D,20181017,000000,26.77,26.77,26.1876,26.38,52092,0
+USL.US,D,20181018,000000,25.92,26.2199,25.8601,25.92,11683,0
+USL.US,D,20181019,000000,26.2,26.36,26.09,26.25,37577,0
+USL.US,D,20181022,000000,26.17,26.36,26,26.36,30645,0
+USL.US,D,20181023,000000,25.81,25.81,25.14,25.2,22280,0
+USL.US,D,20181024,000000,25.47,25.51,25.17,25.17,3292,0
+USL.US,D,20181025,000000,25.35,25.5457,25.35,25.42,8168,0
+USL.US,D,20181026,000000,25.24,25.62,25.24,25.5901,2942,0
+USL.US,D,20181029,000000,25.4801,25.5601,25.25,25.31,46545,0
+USL.US,D,20181030,000000,24.96,25.3005,24.94,25.14,11331,0
+USL.US,D,20181031,000000,25.09,25.29,24.8004,24.8004,16017,0
+USL.US,D,20181101,000000,24.91,24.91,24.129,24.18,128870,0
+USL.US,D,20181102,000000,24.05,24.1,23.87,23.96,7074,0
+USL.US,D,20181105,000000,24.27,24.32,23.92,23.92,9421,0
+USL.US,D,20181106,000000,24.03,24.12,23.5,23.79,12988,0
+USL.US,D,20181107,000000,23.98,24.01,23.6,23.71,29793,0
+USL.US,D,20181108,000000,23.63,23.71,23.38,23.38,6993,0
+USL.US,D,20181109,000000,23,23.1715,22.64,23.05,11053,0
+USL.US,D,20181112,000000,23.35,23.415,22.62,22.68,11688,0
+USL.US,D,20181113,000000,22.54,22.57,21.1604,21.31,41029,0
+USL.US,D,20181114,000000,21.82,22,21.68,21.73,16988,0
+USL.US,D,20181115,000000,21.83,22.0399,21.7,21.75,70296,0
+USL.US,D,20181116,000000,21.76,22.26,21.73,21.81,27646,0
+USL.US,D,20181119,000000,21.61,21.8525,21.29,21.83,18963,0
+USL.US,D,20181120,000000,21.34,21.41,20.26,20.35,40028,0
+USL.US,D,20181121,000000,20.74,21.231,20.66,20.84,51236,0
+USL.US,D,20181123,000000,19.69,19.73,19.4584,19.65,42174,0
+USL.US,D,20181126,000000,19.76,19.99,19.76,19.8,17343,0
+USL.US,D,20181127,000000,19.79,19.96,19.45,19.85,15407,0
+USL.US,D,20181128,000000,19.7,19.95,19.35,19.38,5860,0
+USL.US,D,20181129,000000,19.61,19.9402,19.5779,19.68,10044,0
+USL.US,D,20181130,000000,19.1858,19.718,19.17,19.4156,33203,0
+USL.US,D,20181203,000000,20.27,20.41,20.0013,20.41,22550,0
+USL.US,D,20181204,000000,20.51,20.6,20.3549,20.3549,50592,0
+USL.US,D,20181206,000000,19.8,19.99,19.5301,19.99,27938,0
+USL.US,D,20181207,000000,20.77,20.91,20.2453,20.31,7258,0
+USL.US,D,20181210,000000,19.87,20.0848,19.53,19.6193,15375,0
+USL.US,D,20181211,000000,20.058,20.0871,19.8314,19.87,7177,0
+USL.US,D,20181212,000000,20.1,20.25,19.7715,19.7723,7740,0
+USL.US,D,20181213,000000,19.67,20.49,19.6664,20.44,2933,0
+USL.US,D,20181214,000000,20.14,20.14,19.82,19.845,34772,0
+USL.US,D,20181217,000000,19.94,19.94,19.2401,19.31,13305,0
+USL.US,D,20181218,000000,19.18,19.18,18.07,18.2,15568,0
+USL.US,D,20181219,000000,18.48,18.755,18.432,18.5218,12430,0
+USL.US,D,20181220,000000,18.2,18.2593,17.9311,18,19743,0
+USL.US,D,20181221,000000,17.76,17.9859,17.69,17.69,12515,0
+USL.US,D,20181224,000000,17.47,17.66,17.2,17.2,16732,0
+USL.US,D,20181226,000000,17.11,18.36,17.051,18.36,44847,0
+USL.US,D,20181227,000000,17.8,17.85,17.4,17.83,34131,0
+USL.US,D,20181228,000000,17.63,17.82,17.47,17.6286,14721,0
+USL.US,D,20181231,000000,17.79,18.05,17.58,17.96,27476,0
+USL.US,D,20190102,000000,17.57,18.64,17.57,18.35,18650,0
+USL.US,D,20190103,000000,18.59,18.59,18.0318,18.53,6946,0
+USL.US,D,20190104,000000,18.92,19.27,18.74,18.93,9912,0
+USL.US,D,20190107,000000,19.15,19.4407,18.98,19.08,14457,0
+USL.US,D,20190108,000000,19.31,19.5379,19.2629,19.47,11901,0
+USL.US,D,20190109,000000,19.99,20.46,19.833,20.38,31190,0
+USL.US,D,20190110,000000,20.195,20.5151,20.16,20.42,5418,0
+USL.US,D,20190111,000000,20.24,20.33,20.0401,20.11,9060,0
+USL.US,D,20190114,000000,19.98,20.08,19.58,19.6801,8482,0
+USL.US,D,20190115,000000,20.04,20.22,20.04,20.205,4595,0
+USL.US,D,20190116,000000,20.11,20.39,20,20.37,28022,0
+USL.US,D,20190117,000000,20.04,20.2607,20.04,20.2607,1596,0
+USL.US,D,20190118,000000,20.36,20.7769,20.3036,20.6423,25427,0
+USL.US,D,20190122,000000,20.33,20.45,20.1434,20.45,6878,0
+USL.US,D,20190123,000000,20.5301,20.5301,20.09,20.31,8113,0
+USL.US,D,20190124,000000,20.3,20.47,20.22,20.44,7641,0
+USL.US,D,20190125,000000,20.5,20.6222,20.4515,20.61,42626,0
+USL.US,D,20190128,000000,20.14,20.14,19.9,20.1095,17277,0
+USL.US,D,20190129,000000,20.4617,20.612,20.42,20.49,4430,0
+USL.US,D,20190130,000000,20.71,20.9091,20.63,20.72,23544,0
+USL.US,D,20190131,000000,20.903,21.0524,20.5774,20.64,7986,0
+USL.US,D,20190201,000000,20.75,21.2089,20.75,21.18,6190,0
+USL.US,D,20190204,000000,20.83,21.1083,20.83,21.1083,3947,0
+USL.US,D,20190205,000000,20.79,21.07,20.79,20.82,6243,0
+USL.US,D,20190206,000000,20.69,21.05,20.69,20.97,6458,0
+USL.US,D,20190207,000000,20.48,20.5312,20.29,20.53,12776,0
+USL.US,D,20190208,000000,20.56,20.5822,20.365,20.46,5135,0
+USL.US,D,20190211,000000,20.15,20.5,20.15,20.42,1962,0
+USL.US,D,20190212,000000,20.94,20.94,20.69,20.73,12659,0
+USL.US,D,20190213,000000,21.01,21.0804,21.01,21.07,6385,0
+USL.US,D,20190214,000000,20.98,21.21,20.88,21.21,9477,0
+USL.US,D,20190215,000000,21.43,21.73,21.43,21.69,9092,0
+USL.US,D,20190219,000000,21.69,21.7999,21.6654,21.77,3061,0
+USL.US,D,20190220,000000,21.78,22.1208,21.78,21.99,13522,0
+USL.US,D,20190221,000000,21.99,21.99,21.89,21.922,46998,0
+USL.US,D,20190222,000000,22.09,22.2,21.99,21.99,16005,0
+USL.US,D,20190225,000000,21.64,21.6928,21.32,21.37,6554,0
+USL.US,D,20190226,000000,21.461,21.5633,21.4299,21.5409,4965,0
+USL.US,D,20190227,000000,21.81,22.0224,21.79,21.92,6315,0
+USL.US,D,20190228,000000,21.92,22.0012,21.83,21.95,6610,0
+USL.US,D,20190301,000000,22.03,22.04,21.4595,21.48,78803,0
+USL.US,D,20190304,000000,21.82,21.89,21.7244,21.74,7701,0
+USL.US,D,20190305,000000,21.85,21.85,21.7996,21.7996,1017,0
+USL.US,D,20190306,000000,21.5842,21.6982,21.5842,21.6982,1378,0
+USL.US,D,20190307,000000,21.85,21.85,21.75,21.75,1425,0
+USL.US,D,20190308,000000,21.1885,21.58,21.155,21.5687,7145,0
+USL.US,D,20190311,000000,21.735,21.85,21.6859,21.81,4215,0
+USL.US,D,20190312,000000,21.94,22.0234,21.83,21.83,6207,0
+USL.US,D,20190313,000000,22.04,22.25,22.04,22.22,5503,0
+USL.US,D,20190314,000000,22.3,22.37,22.23,22.23,7621,0
+USL.US,D,20190315,000000,22.1,22.225,22.01,22.225,2124,0
+USL.US,D,20190318,000000,22.21,22.45,22.21,22.37,14916,0
+USL.US,D,20190319,000000,22.5,22.5,22.33,22.33,9321,0
+USL.US,D,20190320,000000,22.36,22.6879,22.34,22.6,13688,0
+USL.US,D,20190321,000000,22.62,22.645,22.52,22.52,3136,0
+USL.US,D,20190322,000000,22.34,22.34,22.0589,22.2253,11742,0
+USL.US,D,20190325,000000,21.98,22.3,21.98,22.2471,1531,0
+USL.US,D,20190326,000000,22.51,22.57,22.4292,22.45,7190,0
+USL.US,D,20190327,000000,22.5,22.5,22.2193,22.3006,16791,0
+USL.US,D,20190328,000000,22.05,22.2928,22.05,22.2928,3476,0
+USL.US,D,20190329,000000,22.6,22.6,22.42,22.5103,6397,0
+USL.US,D,20190401,000000,22.38,22.9517,22.38,22.9517,3320,0
+USL.US,D,20190402,000000,22.8,23.22,22.8,23.19,13882,0
+USL.US,D,20190403,000000,23.17,23.235,23.0365,23.19,10310,0
+USL.US,D,20190404,000000,23.1653,23.225,23.1,23.12,13035,0
+USL.US,D,20190405,000000,23.06,23.41,23.06,23.41,14589,0
+USL.US,D,20190408,000000,23.4911,23.67,23.49,23.67,17804,0
+USL.US,D,20190409,000000,23.61,23.61,23.51,23.5852,12227,0
+USL.US,D,20190410,000000,23.68,23.87,23.68,23.8554,63137,0
+USL.US,D,20190411,000000,23.68,23.72,23.55,23.69,37715,0
+USL.US,D,20190412,000000,23.75,23.8,23.7279,23.7485,14715,0
+USL.US,D,20190415,000000,23.59,23.69,23.59,23.69,3489,0
+USL.US,D,20190416,000000,23.68,23.87,23.59,23.87,8963,0
+USL.US,D,20190417,000000,23.84,23.85,23.73,23.76,25908,0
+USL.US,D,20190418,000000,23.76,23.7608,23.7,23.75,5666,0
+USL.US,D,20190422,000000,24.19,24.28,24.12,24.12,46593,0
+USL.US,D,20190423,000000,24.21,24.38,24.21,24.38,10904,0
+USL.US,D,20190424,000000,24.4,24.415,24.24,24.25,19299,0
+USL.US,D,20190425,000000,24.28,24.3167,24.06,24.08,8284,0
+USL.US,D,20190426,000000,23.88,23.88,23.24,23.36,10901,0
+USL.US,D,20190429,000000,23.52,23.6186,23.3,23.61,12379,0
+USL.US,D,20190430,000000,23.81,23.81,23.51,23.66,20642,0
+USL.US,D,20190501,000000,23.631,23.66,23.47,23.6398,8318,0
+USL.US,D,20190502,000000,23.12,23.1325,22.73,22.93,63726,0
+USL.US,D,20190503,000000,23.1886,23.2199,23.0309,23.0309,5834,0
+USL.US,D,20190506,000000,22.93,23.34,22.93,23.34,3338,0
+USL.US,D,20190507,000000,22.82,22.9,22.69,22.765,8318,0
+USL.US,D,20190508,000000,22.99,23.15,22.99,23.06,7473,0
+USL.US,D,20190509,000000,22.98,23.0255,22.84,22.92,2875,0
+USL.US,D,20190510,000000,22.84,23.11,22.84,22.98,8676,0
+USL.US,D,20190513,000000,23.56,23.6,22.74,22.7685,10646,0
+USL.US,D,20190514,000000,23.0674,23.2168,23.05,23.105,5046,0
+USL.US,D,20190515,000000,23.02,23.39,23.02,23.37,14768,0
+USL.US,D,20190516,000000,23.51,23.72,23.51,23.55,8825,0
+USL.US,D,20190517,000000,23.6225,23.6225,23.4045,23.42,3559,0
+USL.US,D,20190520,000000,23.5,23.68,23.4,23.53,27723,0
+USL.US,D,20190521,000000,23.49,23.59,23.41,23.5,21555,0
+USL.US,D,20190522,000000,23.3,23.32,22.8464,22.88,6020,0
+USL.US,D,20190523,000000,22.23,22.23,21.6,21.7,11961,0
+USL.US,D,20190524,000000,21.98,22.06,21.5862,22.06,7738,0
+USL.US,D,20190528,000000,21.83,22.36,21.83,22.16,3362,0
+USL.US,D,20190529,000000,21.89,22.11,21.61,22.11,24656,0
+USL.US,D,20190530,000000,22.11,22.11,21.19,21.29,5621,0
+USL.US,D,20190531,000000,20.74,20.8712,20.04,20.0801,8723,0
+USL.US,D,20190603,000000,20.47,20.47,19.86,19.915,14541,0
+USL.US,D,20190604,000000,19.9028,20.2065,19.9018,20.2065,10600,0
+USL.US,D,20190605,000000,19.9479,19.95,19.18,19.5094,18378,0
+USL.US,D,20190606,000000,19.49,20.052,19.45,20.052,9182,0
+USL.US,D,20190607,000000,20.2,20.42,20.13,20.3751,8344,0
+USL.US,D,20190610,000000,20.39,20.47,20.22,20.2268,6163,0
+USL.US,D,20190611,000000,20.4,20.425,20.22,20.25,7423,0
+USL.US,D,20190612,000000,19.93,20.3,19.489,19.495,13157,0
+USL.US,D,20190613,000000,19.98,20.13,19.82,19.8674,9366,0
+USL.US,D,20190614,000000,20.01,20.14,19.9036,20.0145,10777,0
+USL.US,D,20190617,000000,19.86,20,19.74,19.74,3794,0
+USL.US,D,20190618,000000,20.06,20.51,20,20.4187,8026,0
+USL.US,D,20190619,000000,20.226,20.515,20.226,20.515,5598,0
+USL.US,D,20190620,000000,21.1,21.38,20.99,21.38,14989,0
+USL.US,D,20190621,000000,21.41,21.5281,21.41,21.5,13789,0
+USL.US,D,20190624,000000,21.48,21.6,21.2856,21.6,3958,0
+USL.US,D,20190625,000000,21.73,21.78,21.5825,21.6049,6307,0
+USL.US,D,20190626,000000,21.75,22.2542,21.75,22.08,12576,0
+USL.US,D,20190627,000000,22.08,22.15,22.0446,22.0487,5789,0
+USL.US,D,20190628,000000,22.15,22.15,21.63,21.6459,5644,0
+USL.US,D,20190701,000000,22.3,22.32,21.94,22.09,7948,0
+USL.US,D,20190702,000000,21.98,21.98,21.04,21.2,72486,0
+USL.US,D,20190703,000000,21.38,21.3901,21.19,21.3648,5406,0
+USL.US,D,20190705,000000,21.45,21.7,21.45,21.63,12587,0
+USL.US,D,20190708,000000,21.67,21.9,21.55,21.56,7673,0
+USL.US,D,20190709,000000,21.71,21.79,21.71,21.79,4480,0
+USL.US,D,20190710,000000,22.2545,22.63,22.15,22.5,13192,0
+USL.US,D,20190711,000000,22.58,22.6759,22.44,22.555,24960,0
+USL.US,D,20190712,000000,22.53,22.61,22.5075,22.51,4698,0
+USL.US,D,20190715,000000,22.67,22.67,22.2,22.2,14900,0
+USL.US,D,20190716,000000,22.3709,22.3709,21.3953,21.745,3211,0
+USL.US,D,20190717,000000,21.7645,21.77,21.3251,21.33,9107,0
+USL.US,D,20190718,000000,21.4,21.4,20.71,20.96,31231,0
+USL.US,D,20190719,000000,20.9622,21.28,20.9622,21.2773,3617,0
+USL.US,D,20190722,000000,21.22,21.28,21.1262,21.28,8632,0
+USL.US,D,20190723,000000,21.23,21.52,21.1568,21.52,3065,0
+USL.US,D,20190724,000000,21.45,21.68,21.001,21.07,4097,0
+USL.US,D,20190725,000000,21.34,21.34,21.1459,21.1459,5185,0
+USL.US,D,20190726,000000,21.23,21.32,21.14,21.2876,8257,0
+USL.US,D,20190729,000000,21.4553,21.51,21.1635,21.51,4366,0
+USL.US,D,20190730,000000,21.53,21.9,21.51,21.9,7911,0
+USL.US,D,20190731,000000,22,22.036,21.7701,21.7701,1792,0
+USL.US,D,20190801,000000,21.4972,21.4972,20.32,20.57,61146,0
+USL.US,D,20190802,000000,20.98,21.0383,20.82,20.82,12442,0
+USL.US,D,20190805,000000,20.5657,20.7507,20.5348,20.59,6141,0
+USL.US,D,20190806,000000,20.65,20.66,20.1297,20.1946,7870,0
+USL.US,D,20190807,000000,19.6,19.79,19.1601,19.62,84827,0
+USL.US,D,20190808,000000,19.53,19.76,19.4698,19.7539,10498,0
+USL.US,D,20190809,000000,20.1,20.43,20.1,20.2051,5263,0
+USL.US,D,20190812,000000,20.33,20.33,20.21,20.28,3852,0
+USL.US,D,20190813,000000,20.3,21.35,20.3,21.35,17546,0
+USL.US,D,20190814,000000,20.52,20.59,20,20.5,16312,0
+USL.US,D,20190815,000000,20.26,20.35,20.1,20.17,5548,0
+USL.US,D,20190816,000000,20.27,20.355,20.22,20.27,5513,0
+USL.US,D,20190819,000000,20.62,20.7,20.48,20.66,16831,0
+USL.US,D,20190820,000000,20.6447,20.6951,20.6447,20.6951,1707,0
+USL.US,D,20190821,000000,21.0503,21.0503,20.71,20.71,805,0
+USL.US,D,20190822,000000,20.77,20.807,20.44,20.538,3772,0
+USL.US,D,20190823,000000,20.09,20.175,19.87,20.096,3656,0
+USL.US,D,20190826,000000,20.4,20.4585,19.99,20.05,8361,0
+USL.US,D,20190827,000000,20.2,20.4308,20.0956,20.43,1191,0
+USL.US,D,20190828,000000,20.8,20.92,20.65,20.71,26636,0
+USL.US,D,20190829,000000,20.69,20.9032,20.69,20.85,11046,0
+USL.US,D,20190830,000000,20.78,20.78,20.19,20.3398,7812,0
+USL.US,D,20190903,000000,19.81,20.13,19.7379,20.085,2625,0
+USL.US,D,20190904,000000,20.53,20.9548,20.53,20.8631,4181,0
+USL.US,D,20190905,000000,21.0541,21.29,20.65,20.875,7189,0
+USL.US,D,20190906,000000,20.4818,21.06,20.4379,20.9952,5203,0
+USL.US,D,20190909,000000,21.27,21.5,21.27,21.42,12752,0
+USL.US,D,20190910,000000,21.53,21.698,21.23,21.28,9267,0
+USL.US,D,20190911,000000,21.395,21.48,20.72,20.94,7217,0
+USL.US,D,20190912,000000,20.32,20.62,20.28,20.58,5858,0
+USL.US,D,20190913,000000,20.56,20.57,20.45,20.487,4386,0
+USL.US,D,20190916,000000,21.85,22.5,21.7829,22.19,191981,0
+USL.US,D,20190917,000000,22.22,22.22,21.35,21.43,27679,0
+USL.US,D,20190918,000000,21.33,21.5269,21.1565,21.27,22496,0
+USL.US,D,20190919,000000,21.43,21.55,21.41,21.47,3488,0
+USL.US,D,20190920,000000,21.61,21.67,21.5,21.56,14124,0
+USL.US,D,20190923,000000,21.43,21.6013,21.335,21.55,4542,0
+USL.US,D,20190924,000000,21.48,21.48,21.0401,21.0401,3417,0
+USL.US,D,20190925,000000,20.73,20.94,20.65,20.94,16857,0
+USL.US,D,20190926,000000,20.695,20.91,20.695,20.91,795,0
+USL.US,D,20190927,000000,20.6,20.8447,20.6,20.7177,8551,0
+USL.US,D,20190930,000000,20.48,20.5858,20.145,20.1826,2858,0
+USL.US,D,20191001,000000,20.18,20.18,19.9,20.07,6837,0
+USL.US,D,20191002,000000,19.98,19.98,19.56,19.75,10769,0
+USL.US,D,20191003,000000,19.53,19.73,19.23,19.66,7686,0
+USL.US,D,20191004,000000,19.9,20.0286,19.63,19.8716,6427,0
+USL.US,D,20191007,000000,20.02,20.21,19.87,19.975,6745,0
+USL.US,D,20191008,000000,19.67,19.8411,19.65,19.81,5380,0
+USL.US,D,20191009,000000,19.995,20.05,19.91,19.91,585,0
+USL.US,D,20191010,000000,20.14,20.2933,19.98,20.275,1189,0
+USL.US,D,20191011,000000,20.39,20.7893,20.39,20.73,12598,0
+USL.US,D,20191014,000000,20.24,20.4,20.23,20.3716,5101,0
+USL.US,D,20191015,000000,20.2727,20.3757,20.14,20.1468,5533,0
+USL.US,D,20191016,000000,20.22,20.3415,20.22,20.27,1317,0
+USL.US,D,20191017,000000,20.105,20.5,20.105,20.492,2171,0
+USL.US,D,20191018,000000,20.48,20.5,20.245,20.2951,1182,0
+USL.US,D,20191021,000000,20.105,20.355,20.1044,20.355,1723,0
+USL.US,D,20191022,000000,20.6,20.7,20.48,20.52,2964,0
+USL.US,D,20191023,000000,20.57,21.08,20.57,21.0696,18038,0
+USL.US,D,20191024,000000,21.15,21.244,21.08,21.175,12608,0
+USL.US,D,20191025,000000,21.11,21.3,20.955,21.3,4887,0
+USL.US,D,20191028,000000,21.48,21.48,21.04,21.16,6786,0
+USL.US,D,20191029,000000,20.84,21.22,20.84,21.105,1934,0
+USL.US,D,20191030,000000,20.92,20.92,20.67,20.69,3265,0
+USL.US,D,20191031,000000,20.51,20.6312,20.4,20.52,6132,0
+USL.US,D,20191101,000000,20.43,21.13,20.43,20.99,6722,0
+USL.US,D,20191104,000000,20.86,21.5401,20.86,21.35,9406,0
+USL.US,D,20191105,000000,21.5,21.51,21.47,21.505,2516,0
+USL.US,D,20191106,000000,21.62,21.65,21.1065,21.2,6558,0
+USL.US,D,20191107,000000,21.41,21.55,21.3649,21.3803,2629,0
+USL.US,D,20191108,000000,21.01,21.545,21.01,21.545,1265,0
+USL.US,D,20191111,000000,21.518,21.5554,21.44,21.4686,14374,0
+USL.US,D,20191112,000000,21.55,21.62,21.4499,21.4499,5057,0
+USL.US,D,20191113,000000,21.54,21.62,21.47,21.5882,51750,0
+USL.US,D,20191114,000000,21.69,21.7,21.4541,21.4541,1114,0
+USL.US,D,20191115,000000,21.51,21.8,21.51,21.7095,2323,0
+USL.US,D,20191118,000000,21.5,21.54,21.37,21.37,2915,0
+USL.US,D,20191119,000000,21.115,21.115,20.86,20.93,8646,0
+USL.US,D,20191120,000000,21.02,21.5,21.02,21.46,8616,0
+USL.US,D,20191121,000000,21.6519,21.89,21.6519,21.89,2834,0
+USL.US,D,20191122,000000,21.91,21.91,21.6,21.74,3915,0
+USL.US,D,20191125,000000,21.65,21.9,21.61,21.845,5831,0
+USL.US,D,20191126,000000,22,22.03,21.84,22.03,10744,0
+USL.US,D,20191127,000000,21.92,22,21.7,21.95,23384,0
+USL.US,D,20191129,000000,21.39,21.444,21.03,21.1013,3311,0
+USL.US,D,20191202,000000,21.29,21.4123,21.2,21.2,1901,0
+USL.US,D,20191203,000000,21.13,21.43,21.1,21.344,9832,0
+USL.US,D,20191204,000000,21.82,22.05,21.82,21.96,14018,0
+USL.US,D,20191205,000000,22.07,22.141,21.91,21.98,1927,0
+USL.US,D,20191206,000000,21.83,22.43,21.83,22.15,10711,0
+USL.US,D,20191209,000000,22.08,22.22,22.08,22.21,6864,0
+USL.US,D,20191210,000000,22.35,22.38,22.2803,22.33,1648,0
+USL.US,D,20191211,000000,22.21,22.315,22.0673,22.18,3624,0
+USL.US,D,20191212,000000,22.44,22.44,22.3448,22.3448,798,0
+USL.US,D,20191213,000000,22.37,22.52,22.37,22.45,2188,0
+USL.US,D,20191216,000000,22.34,22.69,22.34,22.6476,4239,0
+USL.US,D,20191217,000000,22.5,22.9344,22.44,22.8,19175,0
+USL.US,D,20191218,000000,22.55,22.891,22.55,22.83,4926,0
+USL.US,D,20191219,000000,22.82,22.99,22.81,22.91,12377,0
+USL.US,D,20191220,000000,22.73,22.86,22.7076,22.76,4066,0
+USL.US,D,20191223,000000,22.73,22.89,22.73,22.89,7621,0
+USL.US,D,20191224,000000,22.95,23.025,22.95,23.025,2443,0
+USL.US,D,20191226,000000,22.73,23.23,22.73,23.17,5281,0
+USL.US,D,20191227,000000,23.25,23.28,23.1758,23.2264,1347,0
+USL.US,D,20191230,000000,22.67,23.39,22.67,23.1532,24371,0
+USL.US,D,20191231,000000,22.8845,23.128,22.8845,22.99,3907,0
+USL.US,D,20200102,000000,22.99,23.07,22.89,23.04,8933,0
+USL.US,D,20200103,000000,23.68,23.8303,23.46,23.58,24264,0
+USL.US,D,20200106,000000,23.85,23.85,23.6,23.6,7014,0
+USL.US,D,20200107,000000,23.625,23.65,23.45,23.5778,38003,0
+USL.US,D,20200108,000000,23.53,23.61,22.53,22.8403,14836,0
+USL.US,D,20200109,000000,22.5762,22.7,22.4384,22.7,32164,0
+USL.US,D,20200110,000000,22.5029,22.62,22.5,22.585,2728,0
+USL.US,D,20200113,000000,22.44,22.44,22.29,22.2999,6523,0
+USL.US,D,20200114,000000,22.43,22.43,22.3884,22.4293,478,0
+USL.US,D,20200115,000000,22.36,22.4,22.09,22.27,61586,0
+USL.US,D,20200116,000000,22.21,22.47,22.21,22.4079,5387,0
+USL.US,D,20200117,000000,22.42,22.465,22.415,22.4448,3680,0
+USL.US,D,20200121,000000,22.25,22.5,22.25,22.3801,9503,0
+USL.US,D,20200122,000000,22.0207,22.0207,21.84,21.86,3108,0
+USL.US,D,20200123,000000,21.31,21.4603,21.23,21.4603,5161,0
+USL.US,D,20200124,000000,21.13,21.13,20.82,20.9976,6131,0
+USL.US,D,20200127,000000,20.47,20.592,20.372,20.51,157789,0
+USL.US,D,20200128,000000,20.62,20.865,20.6,20.75,6812,0
+USL.US,D,20200129,000000,20.85,20.85,20.52,20.67,11681,0
+USL.US,D,20200130,000000,20.33,20.5893,20.22,20.5893,26348,0
+USL.US,D,20200131,000000,20.33,20.46,20.06,20.31,26981,0
+USL.US,D,20200203,000000,20.16,20.25,19.8,19.8357,43377,0
+USL.US,D,20200204,000000,20.1255,20.15,19.74,19.76,39015,0
+USL.US,D,20200205,000000,20.24,20.43,20.04,20.24,37187,0
+USL.US,D,20200206,000000,20.15,20.39,20.05,20.37,40452,0
+USL.US,D,20200207,000000,20.17,20.34,20.1,20.2,30066,0
+USL.US,D,20200210,000000,20.03,20.13,19.9,19.96,8245,0
+USL.US,D,20200211,000000,20.28,20.28,20.04,20.13,7868,0
+USL.US,D,20200212,000000,20.58,20.59,20.56,20.57,3374,0
+USL.US,D,20200213,000000,20.56,20.65,20.47,20.61,15487,0
+USL.US,D,20200214,000000,20.765,20.79,20.611,20.76,11732,0
+USL.US,D,20200218,000000,20.35,20.8035,20.35,20.78,14856,0
+USL.US,D,20200219,000000,21.04,21.2,20.925,21.11,13323,0
+USL.US,D,20200220,000000,21.22,21.425,21.13,21.17,10200,0
+USL.US,D,20200221,000000,20.748,20.93,20.711,20.93,6911,0
+USL.US,D,20200224,000000,20.08,20.3901,20.01,20.33,67994,0
+USL.US,D,20200225,000000,20.2799,20.2799,19.659,19.69,14684,0
+USL.US,D,20200226,000000,19.6,19.871,19.19,19.31,9099,0
+USL.US,D,20200227,000000,18.58,19.02,18.43,18.73,28255,0
+USL.US,D,20200228,000000,18.09,18.15,17.71,18.15,28194,0
+USL.US,D,20200302,000000,18.45,18.91,18.3,18.9,44701,0
+USL.US,D,20200303,000000,19.01,19.31,18.56,18.87,53934,0
+USL.US,D,20200304,000000,19.15,19.3,18.7,18.85,49998,0
+USL.US,D,20200305,000000,18.78,18.82,18.32,18.43,40133,0
+USL.US,D,20200306,000000,17.82,17.82,16.87,17.06,46886,0
+USL.US,D,20200309,000000,15.35,15.35,13.45,13.69,311273,0
+USL.US,D,20200310,000000,14.56,15.25,14.25,15.25,142321,0
+USL.US,D,20200311,000000,14.55,14.6653,14.2,14.34,128723,0
+USL.US,D,20200312,000000,14,14.54,13.59,14.46,229859,0
+USL.US,D,20200313,000000,14.35,14.92,13.98,14.7,299433,0
+USL.US,D,20200316,000000,13.93,14.2,13.1,14.1,360134,0
+USL.US,D,20200317,000000,13.85,14,13.1,13.21,128353,0
+USL.US,D,20200318,000000,13,13,11.05,11.32,176027,0
+USL.US,D,20200319,000000,11.99,12.6,11.78,12.2393,305307,0
+USL.US,D,20200320,000000,12.24,12.56,11.4,12.56,160235,0
+USL.US,D,20200323,000000,12.56,12.56,11.3,11.61,145813,0
+USL.US,D,20200324,000000,12.6,13,12.08,13,152960,0
+USL.US,D,20200325,000000,12.75,14.7,12.25,14.7,204598,0
+USL.US,D,20200326,000000,14,14.59,12.2,12.48,210214,0
+USL.US,D,20200327,000000,12.61,12.61,12.2535,12.47,133522,0
+USL.US,D,20200330,000000,12.2,13.28,11.97,12.38,368873,0
+USL.US,D,20200331,000000,12.6,12.73,12.18,12.27,370250,0
+USL.US,D,20200401,000000,12.24,12.3,11.83,11.95,314984,0
+USL.US,D,20200402,000000,12.12,12.68,11.9,12.18,522151,0
+USL.US,D,20200403,000000,12.96,13.1873,12.51,13.05,224141,0
+USL.US,D,20200406,000000,13.07,13.2,12.84,13.0889,196356,0
+USL.US,D,20200407,000000,13.36,13.38,12.78,13.01,303645,0
+USL.US,D,20200408,000000,12.99,13.3,12.93,13.06,266280,0
+USL.US,D,20200409,000000,13.13,13.84,12.9,12.96,348647,0
+USL.US,D,20200413,000000,13.4,13.61,13.35,13.59,245229,0
+USL.US,D,20200414,000000,13.52,13.7,13.29,13.56,333444,0
+USL.US,D,20200415,000000,13.14,13.21,12.71,12.85,382238,0
+USL.US,D,20200416,000000,12.85,12.9387,12.3,12.74,508144,0
+USL.US,D,20200417,000000,12.5,12.87,12.3701,12.66,361315,0
+USL.US,D,20200420,000000,12.2,12.57,12,12.34,2033779,0
+USL.US,D,20200421,000000,11.95,11.95,9.82,10.14,5075300,0
+USL.US,D,20200422,000000,10.92,11.1999,10.31,10.35,4771371,0
+USL.US,D,20200423,000000,10.97,11.13,10.27,10.57,4340972,0
+USL.US,D,20200424,000000,10.61,10.65,10.16,10.35,3795541,0
+USL.US,D,20200427,000000,9.66,9.86,9.5,9.86,4496800,0
+USL.US,D,20200428,000000,9.77,9.92,9.51,9.61,2990029,0
+USL.US,D,20200429,000000,9.95,10.17,9.83,9.93,2937983,0
+USL.US,D,20200430,000000,10.4,10.71,9.91,10.66,2336294,0
+USL.US,D,20200501,000000,10.47,10.54,10.22,10.43,1341562,0
+USL.US,D,20200504,000000,10.28,10.81,10.2324,10.81,1752731,0
+USL.US,D,20200505,000000,11.2,11.68,11.19,11.65,2503917,0
+USL.US,D,20200506,000000,11.43,11.49,11.02,11.25,1744615,0
+USL.US,D,20200507,000000,11.67,11.7,10.93,11.02,1547180,0
+USL.US,D,20200508,000000,11.4,11.7,11.135,11.62,907946,0
+USL.US,D,20200511,000000,11.56,11.6,11.215,11.4,1266992,0
+USL.US,D,20200512,000000,11.42,11.44,11.16,11.21,673595,0
+USL.US,D,20200513,000000,11.3,11.4062,10.97,11.1,826655,0
+USL.US,D,20200514,000000,11.17,11.65,11.105,11.54,855627,0
+USL.US,D,20200515,000000,11.77,11.97,11.6173,11.93,907212,0
+USL.US,D,20200518,000000,12.62,12.92,12.5106,12.75,1311606,0
+USL.US,D,20200519,000000,12.77,12.84,12.51,12.64,968307,0
+USL.US,D,20200520,000000,12.92,13.1711,12.8702,13.08,2400354,0
+USL.US,D,20200521,000000,13.39,13.4,13.08,13.26,751847,0
+USL.US,D,20200522,000000,12.99,13.13,12.66,13.12,623733,0
+USL.US,D,20200526,000000,13.4,13.4862,13.1,13.35,1222287,0
+USL.US,D,20200527,000000,13.21,13.25,12.81,12.98,1132826,0
+USL.US,D,20200528,000000,12.98,13.32,12.83,13.12,611675,0
+USL.US,D,20200529,000000,12.94,13.78,12.87,13.59,837966,0
+USL.US,D,20200601,000000,13.4,13.8,13.3752,13.77,901312,0
+USL.US,D,20200602,000000,13.8,14.14,13.76,14.12,1043806,0
+USL.US,D,20200603,000000,14.09,14.35,13.9,14.15,979741,0
+USL.US,D,20200604,000000,14.12,14.38,14.06,14.25,510290,0
+USL.US,D,20200605,000000,14.84,15,14.7507,14.86,848287,0
+USL.US,D,20200608,000000,14.75,14.82,14.46,14.5,1765322,0
+USL.US,D,20200609,000000,14.42,14.7883,14.35,14.66,1488293,0
+USL.US,D,20200610,000000,14.55,15.04,14.41,14.73,753766,0
+USL.US,D,20200611,000000,13.99,14.1376,13.62,13.79,1444241,0
+USL.US,D,20200612,000000,14.02,14.12,13.68,13.94,645936,0
+USL.US,D,20200615,000000,13.5,14.28,13.452,14.22,792724,0
+USL.US,D,20200616,000000,14.66,14.9,14.25,14.56,532897,0
+USL.US,D,20200617,000000,14.45,14.6,14.3291,14.33,435953,0
+USL.US,D,20200618,000000,14.34,14.7,14.34,14.62,474301,0
+USL.US,D,20200619,000000,15,15.09,14.49,14.77,677012,0
+USL.US,D,20200622,000000,14.89,15.19,14.84,15.14,543813,0
+USL.US,D,20200623,000000,15.3,15.38,14.99,15.05,364868,0
+USL.US,D,20200624,000000,14.9,15.02,14.15,14.35,741896,0
+USL.US,D,20200625,000000,14.3,14.74,14.3,14.68,545089,0
+USL.US,D,20200626,000000,14.55,14.58,14.29,14.37,322292,0
+USL.US,D,20200629,000000,14.64,14.93,14.56,14.83,510455,0
+USL.US,D,20200630,000000,14.63,14.95,14.61,14.74,222597,0
+USL.US,D,20200701,000000,14.81,14.93,14.64,14.87,251516,0
+USL.US,D,20200702,000000,15.07,15.22,14.89,15.07,483070,0
+USL.US,D,20200706,000000,15.1,15.32,15.1,15.195,324410,0
+USL.US,D,20200707,000000,15.15,15.32,15.1,15.11,277383,0
+USL.US,D,20200708,000000,15.24,15.37,15.165,15.28,312630,0
+USL.US,D,20200709,000000,15.26,15.3,14.8601,14.95,445346,0
+USL.US,D,20200710,000000,15.01,15.31,14.98,15.24,554288,0
+USL.US,D,20200713,000000,15.26,15.31,14.965,15,303066,0
+USL.US,D,20200714,000000,14.9,15.29,14.86,15.19,226360,0
+USL.US,D,20200715,000000,15.28,15.47,15.17,15.39,281238,0
+USL.US,D,20200716,000000,15.32,15.45,15.25,15.29,294365,0
+USL.US,D,20200717,000000,15.32,15.37,15.15,15.3,150782,0
+USL.US,D,20200720,000000,15.21,15.3799,15.07,15.3,167954,0
+USL.US,D,20200721,000000,15.72,15.84,15.55,15.59,220743,0
+USL.US,D,20200722,000000,15.46,15.68,15.44,15.62,145846,0
+USL.US,D,20200723,000000,15.54,15.72,15.3002,15.45,116504,0
+USL.US,D,20200724,000000,15.45,15.53,15.31,15.51,115777,0
+USL.US,D,20200727,000000,15.45,15.72,15.26,15.6599,282194,0
+USL.US,D,20200728,000000,15.54,15.5765,15.45,15.48,193927,0
+USL.US,D,20200729,000000,15.6,15.67,15.54,15.6,170273,0
+USL.US,D,20200730,000000,15.32,15.33,14.8,15.29,369919,0
+USL.US,D,20200731,000000,15.38,15.401,15.14,15.38,278438,0
+USL.US,D,20200803,000000,15.46,15.69,15.39,15.55,359166,0
+USL.US,D,20200804,000000,15.49,15.92,15.48,15.74,346048,0
+USL.US,D,20200805,000000,16.27,16.33,15.9452,15.99,275110,0
+USL.US,D,20200806,000000,16.12,16.15,15.95,15.97,124855,0
+USL.US,D,20200807,000000,15.85,15.85,15.69,15.81,116623,0
+USL.US,D,20200810,000000,15.93,16.04,15.88,15.92,139067,0
+USL.US,D,20200811,000000,16.11,16.18,15.76,15.77,222743,0
+USL.US,D,20200812,000000,16.1,16.2,16.02,16.11,167854,0
+USL.US,D,20200813,000000,16.08,16.2,15.99,16.065,95430,0
+USL.US,D,20200814,000000,15.98,16.08,15.9,16.02,194733,0
+USL.US,D,20200817,000000,15.99,16.3,15.99,16.22,105857,0
+USL.US,D,20200818,000000,16.05,16.27,16.0201,16.19,63070,0
+USL.US,D,20200819,000000,16.15,16.28,16.09,16.19,90115,0
+USL.US,D,20200820,000000,15.89,16.18,15.77,16.14,117494,0
+USL.US,D,20200821,000000,15.87,15.99,15.7,15.95,198772,0
+USL.US,D,20200824,000000,16.02,16.15,16,16.06,104468,0
+USL.US,D,20200825,000000,16.34,16.4,16.21,16.34,264994,0
+USL.US,D,20200826,000000,16.33,16.46,16.3,16.34,103321,0
+USL.US,D,20200827,000000,16.33,16.33,16.01,16.19,182376,0
+USL.US,D,20200828,000000,16.2,16.29,16.15,16.24,81637,0
+USL.US,D,20200831,000000,16.2,16.305,16.07,16.1599,91948,0
+USL.US,D,20200901,000000,16.22,16.35,16.17,16.24,103287,0
+USL.US,D,20200902,000000,16.24,16.24,15.73,15.85,238643,0
+USL.US,D,20200903,000000,15.53,15.8151,15.45,15.79,365017,0
+USL.US,D,20200904,000000,15.69,15.69,15.1726,15.21,313971,0
+USL.US,D,20200908,000000,14.41,14.43,14.1,14.32,639990,0
+USL.US,D,20200909,000000,14.31,14.745,14.3,14.645,220876,0
+USL.US,D,20200910,000000,14.62,14.66,14.345,14.38,145170,0
+USL.US,D,20200911,000000,14.45,14.565,14.37,14.49,101269,0
+USL.US,D,20200914,000000,14.3,14.4539,14.2601,14.43,163389,0
+USL.US,D,20200915,000000,14.47,14.7815,14.445,14.69,85664,0
+USL.US,D,20200916,000000,15,15.28,14.95,15.24,138035,0
+USL.US,D,20200917,000000,15.15,15.55,15.08,15.47,117677,0
+USL.US,D,20200918,000000,15.33,15.58,15.3057,15.38,81377,0
+USL.US,D,20200921,000000,15.08,15.22,14.681,14.97,99147,0
+USL.US,D,20200922,000000,14.87,15.1,14.76,14.86,100243,0
+USL.US,D,20200923,000000,15,15.25,14.8413,14.89,160728,0
+USL.US,D,20200924,000000,14.87,15.14,14.87,15.1,71726,0
+USL.US,D,20200925,000000,14.99,15.12,14.96,15.03,69136,0
+USL.US,D,20200928,000000,15.21,15.28,15.001,15.16,36439,0
+USL.US,D,20200929,000000,15.03,15.03,14.535,14.69,124208,0
+USL.US,D,20200930,000000,14.69,15.13,14.69,15.05,56127,0
+USL.US,D,20201001,000000,14.7,14.8056,14.29,14.62,180946,0
+USL.US,D,20201002,000000,14,14.327,13.95,14.06,297153,0
+USL.US,D,20201005,000000,14.65,14.96,14.6,14.85,231660,0
+USL.US,D,20201006,000000,15.14,15.3101,15.03,15.05,176275,0
+USL.US,D,20201007,000000,14.93,15.05,14.8342,15.03,60336,0
+USL.US,D,20201008,000000,15.28,15.42,15.25,15.37,132926,0
+USL.US,D,20201009,000000,15.26,15.43,15.15,15.18,85854,0
+USL.US,D,20201012,000000,15.04,15.04,14.7244,14.88,59327,0
+USL.US,D,20201013,000000,14.97,15.14,14.97,15.06,76696,0
+USL.US,D,20201014,000000,15.19,15.3361,15.19,15.28,52057,0
+USL.US,D,20201015,000000,14.81,15.26,14.81,15.26,75194,0
+USL.US,D,20201016,000000,15.0848,15.23,15,15.16,121378,0
+USL.US,D,20201019,000000,15.24,15.3,15.09,15.1,122989,0
+USL.US,D,20201020,000000,15.04,15.4336,15.04,15.31,94047,0
+USL.US,D,20201021,000000,15.15,15.19,14.77,14.85,74872,0
+USL.US,D,20201022,000000,14.97,15.17,14.9647,15.05,82178,0
+USL.US,D,20201023,000000,15.07,15.09,14.71,14.74,95769,0
+USL.US,D,20201026,000000,14.51,14.544,14.31,14.37,80542,0
+USL.US,D,20201027,000000,14.39,14.78,14.39,14.66,151453,0
+USL.US,D,20201028,000000,14.08,14.11,13.9,14.01,310330,0
+USL.US,D,20201029,000000,13.35,13.7,13.25,13.66,271921,0
+USL.US,D,20201030,000000,13.53,13.56,13.36,13.52,137859,0
+USL.US,D,20201102,000000,13.5,14.0799,13.4997,14.04,153186,0
+USL.US,D,20201103,000000,14.38,14.4,14.13,14.26,163887,0
+USL.US,D,20201104,000000,14.33,14.7,14.24,14.61,148070,0
+USL.US,D,20201105,000000,14.58,14.72,14.4304,14.46,148044,0
+USL.US,D,20201106,000000,14.27,14.31,14,14.12,105124,0
+USL.US,D,20201109,000000,15.13,15.25,14.87,14.87,350878,0
+USL.US,D,20201110,000000,15.15,15.277,15.05,15.24,158406,0
+USL.US,D,20201111,000000,15.62,15.65,15.27,15.34,214997,0
+USL.US,D,20201112,000000,15.35,15.5,15.12,15.145,156697,0
+USL.US,D,20201113,000000,15.1,15.1,14.85,14.89,96409,0
+USL.US,D,20201116,000000,15.35,15.38,15.14,15.17,129020,0
+USL.US,D,20201117,000000,15.07,15.29,15.05,15.22,57151,0
+USL.US,D,20201118,000000,15.3,15.46,15.27,15.27,55861,0
+USL.US,D,20201119,000000,15.25,15.3375,15.16,15.31,49743,0
+USL.US,D,20201120,000000,15.27,15.43,15.24,15.39,49438,0
+USL.US,D,20201123,000000,15.5,15.61,15.46,15.48,144382,0
+USL.US,D,20201124,000000,15.8,16.231,15.8,16.11,221175,0
+USL.US,D,20201125,000000,16.37,16.51,16.24,16.4,200799,0
+USL.US,D,20201127,000000,16.29,16.38,16.25,16.32,85480,0
+USL.US,D,20201130,000000,16.18,16.33,16.06,16.17,116218,0
+USL.US,D,20201201,000000,16.1,16.17,15.89,16.005,116119,0
+USL.US,D,20201202,000000,16.02,16.38,15.975,16.18,125506,0
+USL.US,D,20201203,000000,16.11,16.3324,16.08,16.26,56434,0
+USL.US,D,20201204,000000,16.3,16.53,16.3,16.45,86604,0
+USL.US,D,20201207,000000,16.37,16.61,16.36,16.3988,103687,0
+USL.US,D,20201208,000000,16.34,16.44,16.245,16.4001,49400,0
+USL.US,D,20201209,000000,16.46,16.54,16.2401,16.38,118592,0
+USL.US,D,20201210,000000,16.63,17,16.63,16.73,159739,0
+USL.US,D,20201211,000000,16.73,16.75,16.6,16.67,60020,0
+USL.US,D,20201214,000000,16.77,16.81,16.4,16.7719,49508,0
+USL.US,D,20201215,000000,16.85,16.99,16.83,16.95,87303,0
+USL.US,D,20201216,000000,16.85,17.09,16.85,17.06,102001,0
+USL.US,D,20201217,000000,17.13,17.305,17.13,17.27,79291,0
+USL.US,D,20201218,000000,17.35,17.52,17.32,17.44,53883,0
+USL.US,D,20201221,000000,16.745,17.1,16.745,17.04,164559,0
+USL.US,D,20201222,000000,16.84,16.92,16.73,16.74,51459,0
+USL.US,D,20201223,000000,16.74,17.25,16.74,17.1,72447,0
+USL.US,D,20201224,000000,17.1,17.16,17.0176,17.1591,17699,0
+USL.US,D,20201228,000000,17.16,17.25,17,17.02,52639,0
+USL.US,D,20201229,000000,17.22,17.23,17.08,17.12,48386,0
+USL.US,D,20201230,000000,17,17.3,17,17.15,58189,0
+USL.US,D,20201231,000000,17.04,17.22,17.02,17.19,36474,0
+USL.US,D,20210104,000000,17.21,17.34,16.861,16.9,74087,0
+USL.US,D,20210105,000000,17.42,17.75,17.42,17.62,135248,0
+USL.US,D,20210106,000000,17.64,17.86,17.45,17.68,111066,0
+USL.US,D,20210107,000000,17.8,17.92,17.8,17.92,246412,0
+USL.US,D,20210108,000000,18.07,18.33,18.02,18.33,100209,0
+USL.US,D,20210111,000000,18.04,18.31,18.01,18.24,82963,0
+USL.US,D,20210112,000000,18.44,18.63,18.43,18.57,55670,0
+USL.US,D,20210113,000000,18.56,18.68,18.45,18.54,75621,0
+USL.US,D,20210114,000000,18.45,18.78,18.45,18.75,83615,0
+USL.US,D,20210115,000000,18.52,18.55,18.22,18.31,83479,0
+USL.US,D,20210119,000000,18.49,18.5547,18.39,18.49,244790,0
+USL.US,D,20210120,000000,18.67,18.7057,18.45,18.47,212493,0
+USL.US,D,20210121,000000,18.51,18.5899,18.44,18.48,65928,0
+USL.US,D,20210122,000000,18.1,18.39,18.08,18.21,85518,0
+USL.US,D,20210125,000000,18.14,18.4189,18.14,18.4,74208,0
+USL.US,D,20210126,000000,18.45,18.5007,18.31,18.31,74901,0
+USL.US,D,20210127,000000,18.3,18.55,18.12,18.32,108480,0
+USL.US,D,20210128,000000,18.64,18.64,18.21,18.21,39668,0
+USL.US,D,20210129,000000,18.4,18.455,18.1626,18.18,58774,0
+USL.US,D,20210201,000000,18.35,18.677,18.28,18.64,102963,0
+USL.US,D,20210202,000000,19.09,19.09,18.96,18.98,105565,0
+USL.US,D,20210203,000000,19.17,19.43,19.15,19.3187,173547,0
+USL.US,D,20210204,000000,19.37,19.5,19.2,19.44,80288,0
+USL.US,D,20210205,000000,19.67,19.7278,19.57,19.63,73496,0
+USL.US,D,20210208,000000,19.77,20.01,19.77,20,214900,0
+USL.US,D,20210209,000000,19.94,20.1435,19.83,20.11,68928,0
+USL.US,D,20210210,000000,20.1,20.245,19.951,20.16,85384,0
+USL.US,D,20210211,000000,20.18,20.2234,20,20.01,66404,0
+USL.US,D,20210212,000000,20,20.545,20,20.46,106966,0
+USL.US,D,20210216,000000,20.59,20.75,20.565,20.73,180213,0
+USL.US,D,20210217,000000,20.64,20.95,20.6,20.92,72152,0
+USL.US,D,20210218,000000,20.99,21.022,20.561,20.62,110702,0
+USL.US,D,20210219,000000,20.64,20.75,20.3,20.35,89009,0
+USL.US,D,20210222,000000,20.73,21.19,20.73,21.14,266934,0
+USL.US,D,20210223,000000,21.13,21.4,20.92,21.35,101543,0
+USL.US,D,20210224,000000,21.44,21.83,21.44,21.79,146231,0
+USL.US,D,20210225,000000,21.7,21.88,21.67,21.75,113518,0
+USL.US,D,20210226,000000,21.56,21.582,21.08,21.18,101849,0
+USL.US,D,20210301,000000,21.2,21.33,20.7,20.79,173371,0
+USL.US,D,20210302,000000,21,21.08,20.601,20.62,129538,0
+USL.US,D,20210303,000000,20.96,21.36,20.94,21.14,82673,0
+USL.US,D,20210304,000000,21.46,22.2452,21.32,22.05,259697,0
+USL.US,D,20210305,000000,22.53,22.74,22.4541,22.73,142618,0
+USL.US,D,20210308,000000,22.53,22.63,22.26,22.3,139201,0
+USL.US,D,20210309,000000,22.41,22.4699,22.1,22.11,61168,0
+USL.US,D,20210310,000000,22.17,22.46,21.99,22.41,95563,0
+USL.US,D,20210311,000000,22.5,22.82,22.44,22.82,88588,0
+USL.US,D,20210312,000000,22.9,22.9,22.68,22.72,73254,0
+USL.US,D,20210315,000000,22.54,22.72,22.31,22.68,95387,0
+USL.US,D,20210316,000000,22.35,22.62,22.25,22.5,73877,0
+USL.US,D,20210317,000000,22.47,22.555,22.26,22.53,72304,0
+USL.US,D,20210318,000000,22.07,22.1899,20.5,20.89,178907,0
+USL.US,D,20210319,000000,21.01,21.615,20.8551,21.52,72351,0
+USL.US,D,20210322,000000,21.62,21.72,21.45,21.53,72631,0
+USL.US,D,20210323,000000,20.88,21.14,20.4,20.44,92560,0
+USL.US,D,20210324,000000,21.08,21.584,20.99,21.41,81376,0
+USL.US,D,20210325,000000,20.94,21,20.4,20.66,67779,0
+USL.US,D,20210326,000000,21.35,21.58,21.32,21.49,35565,0
+USL.US,D,20210329,000000,21.3,21.61,21.18,21.59,64740,0
+USL.US,D,20210330,000000,21.42,21.48,21.1724,21.23,46084,0
+USL.US,D,20210331,000000,21.2,21.51,20.8,20.95,79863,0
+USL.US,D,20210401,000000,21.43,21.7878,20.91,21.66,140426,0
+USL.US,D,20210405,000000,21.36,21.375,20.56,20.91,114029,0
+USL.US,D,20210406,000000,21.3,21.6047,21.11,21.16,64711,0
+USL.US,D,20210407,000000,21.06,21.29,20.79,21.22,40367,0
+USL.US,D,20210408,000000,21.05,21.1763,20.92,21.13,27059,0
+USL.US,D,20210409,000000,21,21.13,21,21.1,19922,0
+USL.US,D,20210412,000000,21.39,21.52,21.191,21.23,40886,0
+USL.US,D,20210413,000000,21.43,21.53,21.381,21.49,52051,0
+USL.US,D,20210414,000000,21.85,22.42,21.82,22.26,59539,0
+USL.US,D,20210415,000000,22.26,22.4161,22.2001,22.34,40729,0
+USL.US,D,20210416,000000,22.38,22.4,22.22,22.27,55100,0
+USL.US,D,20210419,000000,22.3,22.44,22.23,22.32,110550,0
+USL.US,D,20210420,000000,22.35,22.38,21.75,22.01,55457,0
+USL.US,D,20210421,000000,21.57,21.9595,21.55,21.6,94812,0
+USL.US,D,20210422,000000,21.86,21.86,21.58,21.8,47066,0
+USL.US,D,20210423,000000,21.72,22.04,21.685,21.99,127635,0
+USL.US,D,20210426,000000,21.66,22,21.65,21.88,113816,0
+USL.US,D,20210427,000000,22.07,22.3055,22.04,22.2907,134195,0
+USL.US,D,20210428,000000,22.4,22.68,22.4,22.46,137658,0
+USL.US,D,20210429,000000,22.89,22.98,22.65,22.8279,92635,0
+USL.US,D,20210430,000000,22.36,22.4662,22.23,22.3,53933,0
+USL.US,D,20210503,000000,22.36,22.7252,22.36,22.68,144596,0
+USL.US,D,20210504,000000,23.06,23.17,22.91,23.16,154553,0
+USL.US,D,20210505,000000,23.32,23.33,22.95,23.06,66317,0
+USL.US,D,20210506,000000,23.07,23.14,22.8899,22.95,47972,0
+USL.US,D,20210507,000000,22.9,23.0635,22.8,22.99,90905,0
+USL.US,D,20210510,000000,23.23,23.2744,22.83,23.075,120100,0
+USL.US,D,20210511,000000,22.84,23.29,22.81,23.2599,182485,0
+USL.US,D,20210512,000000,23.37,23.6751,23.37,23.42,224807,0
+USL.US,D,20210513,000000,22.81,23.04,22.5,22.74,110538,0
+USL.US,D,20210514,000000,22.93,23.18,22.93,23.17,84888,0
+USL.US,D,20210517,000000,23.17,23.465,23.17,23.45,49310,0
+USL.US,D,20210518,000000,23.4,23.45,22.78,23.24,202192,0
+USL.US,D,20210519,000000,22.69,22.69,22.0579,22.46,222575,0
+USL.US,D,20210520,000000,22.44,22.44,21.96,22.02,55707,0
+USL.US,D,20210521,000000,22.36,22.65,22.36,22.65,44150,0
+USL.US,D,20210524,000000,22.9,23.31,22.86,23.25,97916,0
+USL.US,D,20210525,000000,23.2,23.37,23.18,23.18,75104,0
+USL.US,D,20210526,000000,23.1887,23.38,23.12,23.38,24860,0
+USL.US,D,20210527,000000,23.345,23.56,23.3,23.49,97836,0
+USL.US,D,20210528,000000,23.57,23.66,23.345,23.45,465519,0
+USL.US,D,20210601,000000,24.01,24.18,23.73,23.89,123716,0
+USL.US,D,20210602,000000,24.02,24.2299,23.94,24.17,72513,0
+USL.US,D,20210603,000000,24.31,24.31,24,24.22,94657,0
+USL.US,D,20210604,000000,24.46,24.48,24.26,24.35,69261,0
+USL.US,D,20210607,000000,24.39,24.5,24.28,24.38,50650,0
+USL.US,D,20210608,000000,24.29,24.6984,24.19,24.67,25100,0
+USL.US,D,20210609,000000,24.71,24.76,24.47,24.53,51750,0
+USL.US,D,20210610,000000,24.7,24.8058,24.24,24.65,90406,0
+USL.US,D,20210611,000000,24.65,24.82,24.65,24.73,41915,0
+USL.US,D,20210614,000000,24.88,25,24.7967,24.86,28583,0
+USL.US,D,20210615,000000,25,25.2,25,25.16,57900,0
+USL.US,D,20210616,000000,25.2,25.42,25.09,25.09,42443,0
+USL.US,D,20210617,000000,25.1,25.2,24.34,24.69,159421,0
+USL.US,D,20210618,000000,24.48,24.95,24.48,24.82,84794,0
+USL.US,D,20210621,000000,24.83,25.33,24.83,25.3,109441,0
+USL.US,D,20210622,000000,25.34,25.4359,25.235,25.36,56196,0
+USL.US,D,20210623,000000,25.65,25.77,25.461,25.54,200267,0
+USL.US,D,20210624,000000,25.4,25.6389,25.36,25.61,26769,0
+USL.US,D,20210625,000000,25.65,25.8273,25.43,25.79,126050,0
+USL.US,D,20210628,000000,25.73,25.73,25.4,25.46,25247,0
+USL.US,D,20210629,000000,25.53,25.7,25.45,25.63,16936,0
+USL.US,D,20210630,000000,25.54,25.86,25.5,25.58,36224,0
+USL.US,D,20210701,000000,26,26.28,25.81,25.92,40604,0
+USL.US,D,20210702,000000,25.77,26.123,25.77,26.09,12128,0
+USL.US,D,20210706,000000,25.9,25.923,25.25,25.53,269899,0
+USL.US,D,20210707,000000,25.45,25.63,24.74,24.92,73043,0
+USL.US,D,20210708,000000,24.95,25.359,24.79,25.34,72236,0
+USL.US,D,20210709,000000,25.59,25.8536,25.58,25.8,32799,0
+USL.US,D,20210712,000000,25.54,25.82,25.44,25.76,88446,0
+USL.US,D,20210713,000000,25.85,26.27,25.81,26.22,79273,0
+USL.US,D,20210714,000000,26.18,26.24,25.32,25.52,95761,0
+USL.US,D,20210715,000000,25.2,25.54,25.2,25.23,78455,0
+USL.US,D,20210716,000000,25.45,25.5,24.915,25.3,87647,0
+USL.US,D,20210719,000000,24.51,24.53,23.41,23.64,225634,0
+USL.US,D,20210720,000000,23.51,24.01,23.28,23.95,57544,0
+USL.US,D,20210721,000000,24.25,24.92,24.25,24.82,71162,0
+USL.US,D,20210722,000000,25,25.33,24.91,25.24,17992,0
+USL.US,D,20210723,000000,25.2,25.44,25.18,25.42,40827,0
+USL.US,D,20210726,000000,25.29,25.52,25.24,25.51,36855,0
+USL.US,D,20210727,000000,25.47,25.52,25.27,25.4,35250,0
+USL.US,D,20210728,000000,25.31,25.66,25.31,25.51,90266,0
+USL.US,D,20210729,000000,25.7,26.03,25.7,26,52328,0
+USL.US,D,20210730,000000,25.73,26.19,25.7,25.99,190892,0
+USL.US,D,20210802,000000,25.65,25.9,24.99,25.26,164714,0
+USL.US,D,20210803,000000,24.71,25.17,24.662,25.13,137584,0
+USL.US,D,20210804,000000,24.58,24.84,24.36,24.36,162138,0
+USL.US,D,20210805,000000,24.45,24.859,24.45,24.83,75737,0
+USL.US,D,20210806,000000,25.02,25.06,24.51,24.6,146000,0
+USL.US,D,20210809,000000,24.05,24.17,23.78,24.14,68323,0
+USL.US,D,20210810,000000,24.3,24.8,24.3,24.67,98831,0
+USL.US,D,20210811,000000,24.43,24.99,24.32,24.99,53314,0
+USL.US,D,20210812,000000,24.91,24.97,24.68,24.87,60923,0
+USL.US,D,20210813,000000,24.88,24.9345,24.54,24.54,23040,0
+USL.US,D,20210816,000000,24.02,24.46,23.73,24.36,83155,0
+USL.US,D,20210817,000000,24.19,24.42,24.04,24.12,32818,0
+USL.US,D,20210818,000000,24.22,24.23,23.51,23.55,80882,0
+USL.US,D,20210819,000000,22.97,23.26,22.73,23.21,136450,0
+USL.US,D,20210820,000000,22.74,22.95,22.52,22.52,49566,0
+USL.US,D,20210823,000000,23.48,23.87,23.48,23.75,161718,0
+USL.US,D,20210824,000000,24.16,24.56,24.15,24.51,86614,0
+USL.US,D,20210825,000000,24.49,24.82,24.4,24.72,78796,0
+USL.US,D,20210826,000000,24.45,24.69,24.4,24.56,41106,0
+USL.US,D,20210827,000000,24.82,24.96,24.8,24.9,59654,0
+USL.US,D,20210830,000000,24.94,25.13,24.81,25.02,24414,0
+USL.US,D,20210831,000000,24.94,25.0609,24.88,24.9,34639,0
+USL.US,D,20210901,000000,24.58,24.99,24.53,24.86,53563,0
+USL.US,D,20210902,000000,25.19,25.62,25.19,25.37,44003,0
+USL.US,D,20210903,000000,25.36,25.49,25.225,25.24,29463,0
+USL.US,D,20210907,000000,24.87,25.1,24.66,24.91,51877,0
+USL.US,D,20210908,000000,25.07,25.31,25.07,25.15,24548,0
+USL.US,D,20210909,000000,24.75,25.25,24.6,24.73,12178,0
+USL.US,D,20210910,000000,25.13,25.3621,25.13,25.29,36168,0
+USL.US,D,20210913,000000,25.45,25.7,25.45,25.58,27292,0
+USL.US,D,20210914,000000,25.7,25.732,25.398,25.49,35935,0
+USL.US,D,20210915,000000,26,26.34,26,26.11,85998,0
+USL.US,D,20210916,000000,25.85,26.18,25.8,26.1,52431,0
+USL.US,D,20210917,000000,25.92,25.955,25.73,25.91,45302,0
+USL.US,D,20210920,000000,25.4,25.63,25.28,25.55,114650,0
+USL.US,D,20210921,000000,25.64,25.64,25.2377,25.56,32949,0
+USL.US,D,20210922,000000,25.92,26.12,25.82,26,89921,0
+USL.US,D,20210923,000000,26.06,26.5,26.06,26.44,42704,0
+USL.US,D,20210924,000000,26.19,26.75,26.19,26.66,19247,0
+USL.US,D,20210927,000000,26.98,27.305,26.98,27.24,49015,0
+USL.US,D,20210928,000000,27.36,27.53,26.9,26.96,71259,0
+USL.US,D,20210929,000000,27.06,27.3,26.97,26.9956,14650,0
+USL.US,D,20210930,000000,26.59,27.45,26.5,27.06,51398,0
+USL.US,D,20211001,000000,27.08,27.46,27.08,27.42,11222,0
+USL.US,D,20211004,000000,27.69,28.3,27.69,28.05,64503,0
+USL.US,D,20211005,000000,28.45,28.6593,28.415,28.62,38097,0
+USL.US,D,20211006,000000,28.23,28.23,27.85,27.89,35233,0
+USL.US,D,20211007,000000,27.81,28.49,27.7399,28.49,103926,0
+USL.US,D,20211008,000000,28.6,28.81,28.41,28.48,35317,0
+USL.US,D,20211011,000000,28.71,29.095,28.71,28.86,70700,0
+USL.US,D,20211012,000000,28.91,29.11,28.77,28.87,26589,0
+USL.US,D,20211013,000000,28.58,29.02,28.5,28.89,67491,0
+USL.US,D,20211014,000000,29,29.21,28.9,29.17,67423,0
+USL.US,D,20211015,000000,29.35,29.4547,29.21,29.31,37028,0
+USL.US,D,20211018,000000,29.5,29.6468,29.0952,29.19,53186,0
+USL.US,D,20211019,000000,29.12,29.59,29.1,29.36,21898,0
+USL.US,D,20211020,000000,29.2,29.75,29.065,29.7,66537,0
+USL.US,D,20211021,000000,29.43,29.5324,28.87,29.27,36314,0
+USL.US,D,20211022,000000,29.4,29.49,29.1175,29.49,53024,0
+USL.US,D,20211025,000000,29.51,29.72,29.43,29.43,26274,0
+USL.US,D,20211026,000000,29.64,29.78,29.5199,29.7,21785,0
+USL.US,D,20211027,000000,29.28,29.54,28.99,28.99,73391,0
+USL.US,D,20211028,000000,28.97,29.19,28.75,29.18,35203,0
+USL.US,D,20211029,000000,28.83,29.14,28.74,28.99,42658,0
+USL.US,D,20211101,000000,29.1,29.37,29.1,29.18,8901,0
+USL.US,D,20211102,000000,28.96,29.3,28.96,29.18,17962,0
+USL.US,D,20211103,000000,28.57,28.73,28.095,28.16,134926,0
+USL.US,D,20211104,000000,29.1,29.16,27.87,28.06,106973,0
+USL.US,D,20211105,000000,28.25,28.92,28.2,28.84,121951,0
+USL.US,D,20211108,000000,28.87,29.15,28.87,29.14,32616,0
+USL.US,D,20211109,000000,29.2,29.44,29.07,29.41,41904,0
+USL.US,D,20211110,000000,29.38,29.4689,28.515,28.69,38349,0
+USL.US,D,20211111,000000,28.71,28.91,28.44,28.6,79476,0
+USL.US,D,20211112,000000,28.5,28.64,28.36,28.52,28914,0
+USL.US,D,20211115,000000,28.16,28.55,28.16,28.52,47635,0
+USL.US,D,20211116,000000,28.69,28.75,28.42,28.62,44307,0
+USL.US,D,20211117,000000,28.25,28.5,27.812,28.07,64193,0
+USL.US,D,20211118,000000,28.27,28.45,28.05,28.34,49989,0
+USL.US,D,20211119,000000,27.98,28.1,27.44,27.5,108684,0
+USL.US,D,20211122,000000,27.59,28.07,27.59,27.89,98327,0
+USL.US,D,20211123,000000,28.39,28.84,28.35,28.81,57962,0
+USL.US,D,20211124,000000,28.38,28.86,28.38,28.65,74688,0
+USL.US,D,20211126,000000,27.32,27.32,25,25.52,217268,0
+USL.US,D,20211129,000000,26.8,26.84,25.6578,25.89,94570,0
+USL.US,D,20211130,000000,25.34,25.3454,24.05,24.797,189022,0
+USL.US,D,20211201,000000,25.25,25.5232,24.34,24.39,127804,0
+USL.US,D,20211202,000000,24.19,25.16,23.96,24.97,62626,0
+USL.US,D,20211203,000000,25.69,25.7482,24.66,24.88,102444,0
+USL.US,D,20211206,000000,25.32,26.23,25.261,26.11,53901,0
+USL.US,D,20211207,000000,26.21,27.045,26.21,26.664,27326,0
+USL.US,D,20211208,000000,27.07,27.19,26.7214,27.1,28549,0
+USL.US,D,20211209,000000,26.8,26.925,26.42,26.44,57851,0
+USL.US,D,20211210,000000,27.09,27.09,26.595,26.92,27206,0
+USL.US,D,20211213,000000,26.73,26.8616,26.62,26.62,45932,0
+USL.US,D,20211214,000000,26.17,26.45,26.06,26.34,26425,0
+USL.US,D,20211215,000000,26.14,26.7137,26.04,26.65,20547,0
+USL.US,D,20211216,000000,26.44,27.02,26.44,26.765,34518,0
+USL.US,D,20211217,000000,26.85,26.85,26.04,26.15,45162,0
+USL.US,D,20211220,000000,25.2,25.78,24.83,25.75,81049,0
+USL.US,D,20211221,000000,26.26,26.5947,26.1,26.57,29301,0
+USL.US,D,20211222,000000,26.3969,26.95,26.391,26.93,20610,0
+USL.US,D,20211223,000000,26.9,27.337,26.9,27.25,24967,0
+USL.US,D,20211227,000000,27.24,28.06,27.15,27.9602,25263,0
+USL.US,D,20211228,000000,28.06,28.25,28.01,28.03,18806,0
+USL.US,D,20211229,000000,27.93,28.55,27.89,28.26,68434,0
+USL.US,D,20211230,000000,28.41,28.59,28.25,28.28,18446,0
+USL.US,D,20211231,000000,28.25,28.31,27.83,27.93,13330,0
+USL.US,D,20220103,000000,27.73,28.37,27.7,28.21,25294,0
+USL.US,D,20220104,000000,28.35,28.76,28.35,28.56,21504,0
+USL.US,D,20220105,000000,28.5,29,28.45,28.45,113813,0
+USL.US,D,20220106,000000,29.2,29.33,29.01,29.12,20423,0
+USL.US,D,20220107,000000,29.45,29.45,28.95,29.05,30844,0
+USL.US,D,20220110,000000,29.12,29.12,28.73,28.7726,27871,0
+USL.US,D,20220111,000000,28.96,29.8,28.96,29.71,46763,0
+USL.US,D,20220112,000000,29.71,30.17,29.71,30.04,46050,0
+USL.US,D,20220113,000000,30.16,30.17,29.74,29.8,31196,0
+USL.US,D,20220114,000000,29.94,30.58,29.94,30.58,18924,0
+USL.US,D,20220118,000000,30.79,31.12,30.77,31.05,56373,0
+USL.US,D,20220119,000000,31.25,31.5,31.07,31.1,36726,0
+USL.US,D,20220120,000000,31.13,31.6,30.91,30.96,161360,0
+USL.US,D,20220121,000000,30.77,31.2,30.66,31.02,72640,0
+USL.US,D,20220124,000000,30.69,30.73,30.05,30.7,262619,0
+USL.US,D,20220125,000000,30.45,31.158,30.45,31.08,68634,0
+USL.US,D,20220126,000000,31.64,31.77,31.24,31.39,91241,0
+USL.US,D,20220127,000000,31.97,31.97,31.2056,31.44,95330,0
+USL.US,D,20220128,000000,31.7891,31.93,31.26,31.44,41604,0
+USL.US,D,20220131,000000,31.19,31.69,31.19,31.66,25100,0
+USL.US,D,20220201,000000,31.42,31.82,31.25,31.63,227230,0
+USL.US,D,20220202,000000,31.79,31.84,31.41,31.72,66005,0
+USL.US,D,20220203,000000,31.71,32.32,31.45,32.2197,24789,0
+USL.US,D,20220204,000000,32.5,33,32.5,32.83,40759,0
+USL.US,D,20220207,000000,32.74,32.92,32.69,32.77,61523,0
+USL.US,D,20220208,000000,32.27,32.37,31.93,32.22,51378,0
+USL.US,D,20220209,000000,32.08,32.67,32.08,32.56,30817,0
+USL.US,D,20220210,000000,32.42,32.9772,32.33,32.44,88592,0
+USL.US,D,20220211,000000,32.53,33.42,32.53,33.18,89267,0
+USL.US,D,20220214,000000,32.77,33.66,32.77,33.41,63804,0
+USL.US,D,20220215,000000,32.43,32.62,32.08,32.38,104009,0
+USL.US,D,20220216,000000,32.62,33.09,32.06,32.06,77997,0
+USL.US,D,20220217,000000,32.03,32.45,32.03,32.39,32094,0
+USL.US,D,20220218,000000,31.94,32.78,31.85,32.71,95697,0
+USL.US,D,20220222,000000,33.72,33.753,32.98,33.07,88423,0
+USL.US,D,20220223,000000,33.25,33.965,33.23,33.48,132115,0
+USL.US,D,20220224,000000,35.28,35.3,32.79,33.35,430488,0
+USL.US,D,20220225,000000,32.85,33.21,32.5,33.09,105269,0
+USL.US,D,20220228,000000,33.9,34.08,33.48,33.71,90470,0
+USL.US,D,20220301,000000,34.85,35.52,34.74,35.29,192016,0
+USL.US,D,20220302,000000,36.07,37.06,35.2,36.64,215932,0
+USL.US,D,20220303,000000,36.68,37.3,36.3209,36.59,106171,0
+USL.US,D,20220304,000000,37.99,39.34,37.52,39.11,241074,0
+USL.US,D,20220307,000000,39.2,41,39.0312,40.98,228995,0
+USL.US,D,20220308,000000,42,42.61,39.62,41.31,338156,0
+USL.US,D,20220309,000000,39.8,39.8,35.75,36.85,452430,0
+USL.US,D,20220310,000000,37.62,37.82,35.91,36.5629,88886,0
+USL.US,D,20220311,000000,36.58,37.81,36.58,37.64,94307,0
+USL.US,D,20220314,000000,36.57,36.57,35.62,36.1,159193,0
+USL.US,D,20220315,000000,34.78,35.25,34.04,34.08,162682,0
+USL.US,D,20220316,000000,35.37,35.58,33.9,34.08,160146,0
+USL.US,D,20220317,000000,35.97,36.98,35.8501,36.52,86090,0
+USL.US,D,20220318,000000,36.49,37.2,36.49,37.09,90580,0
+USL.US,D,20220321,000000,38.34,39.2299,38.16,39.12,68569,0
+USL.US,D,20220322,000000,38.84,39.22,38.3068,38.8,66802,0
+USL.US,D,20220323,000000,39.79,40.4062,39.79,40.2,62678,0
+USL.US,D,20220324,000000,40.24,40.24,38.88,39.04,47705,0
+USL.US,D,20220325,000000,38.96,40,38.1,39.5,69620,0
+USL.US,D,20220328,000000,37.87,38.24,36.58,36.68,79038,0
+USL.US,D,20220329,000000,36.1,37.79,35.71,37.79,75501,0
+USL.US,D,20220330,000000,38.7,38.8,38.21,38.592,41662,0
+USL.US,D,20220331,000000,37.47,38.25,37.01,37.16,73596,0
+USL.US,D,20220401,000000,36.72,37.63,36.72,37.17,34491,0
+USL.US,D,20220404,000000,38.17,38.79,38.17,38.65,37692,0
+USL.US,D,20220405,000000,39.01,39.11,37.57,37.57,46694,0
+USL.US,D,20220406,000000,38.34,38.77,36.77,37.02,47523,0
+USL.US,D,20220407,000000,37.04,37.4109,36.31,37.2,41109,0
+USL.US,D,20220408,000000,37.1,37.94,36.87,37.94,68192,0
+USL.US,D,20220411,000000,36.31,37.08,36.31,36.96,33937,0
+USL.US,D,20220412,000000,38.17,38.6,38.1,38.45,45498,0
+USL.US,D,20220413,000000,39.03,39.6434,38.41,39.59,39825,0
+USL.US,D,20220414,000000,38.65,40.26,38.65,39.9044,30981,0
+USL.US,D,20220418,000000,40.25,40.8,40.11,40.2017,51740,0
+USL.US,D,20220419,000000,39.1578,39.21,38.31,38.45,51032,0
+USL.US,D,20220420,000000,38.79,39.035,38.08,38.76,67061,0
+USL.US,D,20220421,000000,39.26,39.68,38.71,39.117,24985,0
+USL.US,D,20220422,000000,38.75,38.77,38.14,38.15,36971,0
+USL.US,D,20220425,000000,36.5,37.557,36.2201,37.45,43404,0
+USL.US,D,20220426,000000,37.79,38.43,37.34,38.22,47516,0
+USL.US,D,20220427,000000,37.54,38.25,37.54,38.18,17670,0
+USL.US,D,20220428,000000,38.48,38.79,37.91,38.74,19587,0
+USL.US,D,20220429,000000,38.98,39.39,38.22,38.26,17479,0
+USL.US,D,20220502,000000,37.84,38.875,37.12,38.84,18819,0
+USL.US,D,20220503,000000,38.32,38.5551,37.82,38.27,21986,0
+USL.US,D,20220504,000000,39.32,40,38.9573,39.8177,19907,0
+USL.US,D,20220505,000000,40.66,40.7704,39.32,39.99,16378,0
+USL.US,D,20220506,000000,40.5,40.77,39.92,40.6669,47963,0
+USL.US,D,20220509,000000,39.86,39.86,38.1,38.23,42807,0
+USL.US,D,20220510,000000,38.4,38.47,37.228,37.3,66437,0
+USL.US,D,20220511,000000,38.72,39.35,38.23,39.02,98538,0
+USL.US,D,20220512,000000,39.37,39.4961,38.77,39.41,82881,0
+USL.US,D,20220513,000000,39.99,40.28,39.72,40.26,56182,0
+USL.US,D,20220516,000000,40.09,41.12,40.0374,40.98,75088,0
+USL.US,D,20220517,000000,41.09,41.16,39.92,40,86038,0
+USL.US,D,20220518,000000,40.37,40.42,38.82,39.09,20183,0
+USL.US,D,20220519,000000,38.51,40,38.51,39.65,20991,0
+USL.US,D,20220520,000000,39.95,40.2,39.64,40.1,25948,0
+USL.US,D,20220523,000000,40.29,40.48,39.9798,40.35,47009,0
+USL.US,D,20220524,000000,40.44,40.86,40.2511,40.51,16083,0
+USL.US,D,20220525,000000,40.55,40.8,40.46,40.75,20159,0
+USL.US,D,20220526,000000,40.91,41.94,40.91,41.69,67855,0
+USL.US,D,20220527,000000,41.7,42.13,41.47,42.11,217946,0
+USL.US,D,20220531,000000,43.14,43.42,41.82,42.08,76212,0
+USL.US,D,20220601,000000,42.59,42.79,42.08,42.1,29062,0
+USL.US,D,20220602,000000,42.24,43.08,42.13,43.01,39124,0
+USL.US,D,20220603,000000,43.04,44.05,42.875,44.02,47683,0
+USL.US,D,20220606,000000,43.92,43.92,43.32,43.56,20586,0
+USL.US,D,20220607,000000,43.75,44.4702,43.5797,44.39,15912,0
+USL.US,D,20220608,000000,44.59,45.45,44.396,45.41,29554,0
+USL.US,D,20220609,000000,44.82,45.145,44.51,45.01,25461,0
+USL.US,D,20220610,000000,44.53,44.78,43.82,44.52,18046,0
+USL.US,D,20220613,000000,44.2,45,43.34,44.69,47668,0
+USL.US,D,20220614,000000,45,45.29,43.25,43.73,33151,0
+USL.US,D,20220615,000000,44,44,42.77,43.02,38616,0
+USL.US,D,20220616,000000,42.82,43.75,42.2724,43.31,91102,0
+USL.US,D,20220617,000000,42.74,42.825,40.77,41.35,108691,0
+USL.US,D,20220621,000000,41.72,42.22,41.46,41.66,28558,0
+USL.US,D,20220622,000000,39.51,40.81,39.09,40.18,37586,0
+USL.US,D,20220623,000000,40.66,40.66,39,39,62419,0
+USL.US,D,20220624,000000,39.27,40.5085,39.27,40,29055,0
+USL.US,D,20220627,000000,40.01,41,39.67,40.81,41249,0
+USL.US,D,20220628,000000,41.38,41.93,41.22,41.725,29436,0
+USL.US,D,20220629,000000,42.26,42.4416,40.86,40.86,90633,0
+USL.US,D,20220630,000000,40.37,40.37,39.41,39.56,94224,0
+USL.US,D,20220701,000000,40.27,40.43,39.8,40.02,31328,0
+USL.US,D,20220705,000000,38.51,38.51,36.125,36.67,110370,0
+USL.US,D,20220706,000000,35.97,36.29,35.11,36.18,137369,0
+USL.US,D,20220707,000000,36.87,38,36.87,37.44,123122,0
+USL.US,D,20220708,000000,38.4,38.63,37.93,38.51,34416,0
+USL.US,D,20220711,000000,38.09,38.68,37.72,38.49,19387,0
+USL.US,D,20220712,000000,36.63,36.81,35.88,36.05,53272,0
+USL.US,D,20220713,000000,36.3,36.77,35.91,36.29,26839,0
+USL.US,D,20220714,000000,35.12,36.19,34.72,35.98,79049,0
+USL.US,D,20220715,000000,36.51,36.8,36.1,36.42,16012,0
+USL.US,D,20220718,000000,37.6,38.158,37.6,37.85,72869,0
+USL.US,D,20220719,000000,37.49,38.43,37.49,38.42,51736,0
+USL.US,D,20220720,000000,38.08,38.525,37.93,38.2984,19373,0
+USL.US,D,20220721,000000,37.03,37.64,36.99,37.33,113078,0
+USL.US,D,20220722,000000,37.31,37.84,36.94,36.941,67202,0
+USL.US,D,20220725,000000,37.32,37.83,37.27,37.77,76651,0
+USL.US,D,20220726,000000,38,38.37,37.27,37.36,65676,0
+USL.US,D,20220727,000000,37.77,38.85,37.6,38.73,43922,0
+USL.US,D,20220728,000000,39.02,39.02,38.09,38.4,24092,0
+USL.US,D,20220729,000000,39.26,39.83,38.75,38.75,79974,0
+USL.US,D,20220801,000000,37.33,38.48,36.94,37.54,88651,0
+USL.US,D,20220802,000000,37.66,38.66,37.66,38.0056,26479,0
+USL.US,D,20220803,000000,38.04,38.31,36.8601,36.97,34080,0
+USL.US,D,20220804,000000,36.54,36.84,35.72,35.89,43658,0
+USL.US,D,20220805,000000,35.34,36.58,35.34,35.89,23880,0
+USL.US,D,20220808,000000,35.63,37,35.63,36.95,94312,0
+USL.US,D,20220809,000000,37.23,37.47,36.53,36.89,111467,0
+USL.US,D,20220810,000000,36.66,37.54,36.045,37.38,58083,0
+USL.US,D,20220811,000000,37.95,38.5,37.7,38.24,15564,0
+USL.US,D,20220812,000000,37.82,37.85,37.39,37.68,9437,0
+USL.US,D,20220815,000000,35.95,36.9,35.95,36.75,13601,0
+USL.US,D,20220816,000000,36.63,37.16,35.76,36.04,30726,0
+USL.US,D,20220817,000000,36.2,36.77,35.98,36.36,13037,0
+USL.US,D,20220818,000000,37.03,37.59,37,37.3,13922,0
+USL.US,D,20220819,000000,37.22,37.82,37.13,37.28,18879,0
+USL.US,D,20220822,000000,36.42,37.59,36.08,37.59,26996,0
+USL.US,D,20220823,000000,38,38.74,38,38.49,41457,0
+USL.US,D,20220824,000000,38.48,38.97,38.2,38.97,29313,0
+USL.US,D,20220825,000000,39.15,39.15,37.98,38.3,24073,0
+USL.US,D,20220826,000000,37.77,38.06,37.48,37.89,16042,0
+USL.US,D,20220829,000000,38.41,39.23,38.41,39.11,23548,0
+USL.US,D,20220830,000000,38,38.17,37.23,37.72,63540,0
+USL.US,D,20220831,000000,36.88,37.57,36.6438,36.65,29109,0
+USL.US,D,20220901,000000,36.2,36.48,35.57,35.6,49682,0
+USL.US,D,20220902,000000,36.45,36.58,35.77,35.83,121699,0
+USL.US,D,20220906,000000,36.08,36.27,35.81,35.93,40595,0
+USL.US,D,20220907,000000,34.81,35.08,34.05,34.05,57597,0
+USL.US,D,20220908,000000,34.45,34.77,34.15,34.29,20624,0
+USL.US,D,20220909,000000,35.24,35.94,35.1959,35.75,31265,0
+USL.US,D,20220912,000000,36.57,36.67,36.2227,36.39,7003,0
+USL.US,D,20220913,000000,36.26,36.5,35.27,36.169,51931,0
+USL.US,D,20220914,000000,36.59,36.81,36.26,36.441,13261,0
+USL.US,D,20220915,000000,35.57,35.57,34.81,35.03,17235,0
+USL.US,D,20220916,000000,35.17,35.37,34.84,34.95,20985,0
+USL.US,D,20220919,000000,34.05,35.06,33.76,35.01,19356,0
+USL.US,D,20220920,000000,34.7,34.7,34.23,34.57,25675,0
+USL.US,D,20220921,000000,35,35.23,34.12,34.3569,28934,0
+USL.US,D,20220922,000000,34.95,35.29,34.28,34.53,20938,0
+USL.US,D,20220923,000000,33.28,33.28,32.47,32.74,100160,0
+USL.US,D,20220926,000000,32.69,33.1,31.66,31.68,63231,0
+USL.US,D,20220927,000000,32.1,32.77,31.88,32.18,58400,0
+USL.US,D,20220928,000000,32.36,33.49,32.36,33.42,33521,0
+USL.US,D,20220929,000000,33.2,33.62,33.04,33.21,61557,0
+USL.US,D,20220930,000000,32.89,33.09,32.41,32.48,29462,0
+USL.US,D,20221003,000000,34,34.09,33.49,33.69,35007,0
+USL.US,D,20221004,000000,34.71,35.01,34.43,34.82,37594,0
+USL.US,D,20221005,000000,35.08,35.763,34.7,35.75,56070,0
+USL.US,D,20221006,000000,35.72,36.33,35.58,36.33,174256,0
+USL.US,D,20221007,000000,36.43,37.53,36.42,37.15,41643,0
+USL.US,D,20221010,000000,37.54,37.64,36.41,36.51,39532,0
+USL.US,D,20221011,000000,35.93,36.15,35.34,35.46,133651,0
+USL.US,D,20221012,000000,35.11,35.38,34.83,35.1,31399,0
+USL.US,D,20221013,000000,34.95,36.04,34.95,35.89,18276,0
+USL.US,D,20221014,000000,35.04,35.38,34.6301,34.84,19777,0
+USL.US,D,20221017,000000,35.13,35.49,34.69,34.86,30598,0
+USL.US,D,20221018,000000,34.53,34.744,33.89,34.32,22818,0
+USL.US,D,20221019,000000,34.29,35.1,34.29,34.91,18275,0
+USL.US,D,20221020,000000,35.44,35.67,34.67,34.9044,20459,0
+USL.US,D,20221021,000000,34.92,35.0939,34.62,35.08,17373,0
+USL.US,D,20221024,000000,34.91,35.38,34.75,35.03,10964,0
+USL.US,D,20221025,000000,35.16,35.4521,35.02,35.17,34313,0
+USL.US,D,20221026,000000,35.38,36.3,35.38,36.19,27425,0
+USL.US,D,20221027,000000,36.47,36.6701,36.26,36.5,21602,0
+USL.US,D,20221028,000000,36.07,36.25,35.84,36.07,11516,0
+USL.US,D,20221031,000000,35.45,36.02,35.21,35.5656,7126,0
+USL.US,D,20221101,000000,36.62,36.63,36.14,36.2874,15619,0
+USL.US,D,20221102,000000,36.27,37.08,36.25,36.78,23054,0
+USL.US,D,20221103,000000,36.22,36.76,36.22,36.4744,11712,0
+USL.US,D,20221104,000000,37.79,38.16,37.7087,38.0239,14371,0
+USL.US,D,20221107,000000,38.1,38.4501,37.96,37.9755,8759,0
+USL.US,D,20221108,000000,37.95,37.99,36.98,37.0871,17228,0
+USL.US,D,20221109,000000,36.34,36.44,35.7,35.72,44978,0
+USL.US,D,20221110,000000,35.63,36.289,35.51,35.95,15053,0
+USL.US,D,20221111,000000,36.89,37.31,36.72,36.99,18782,0
+USL.US,D,20221114,000000,36.55,37.16,35.97,35.97,14768,0
+USL.US,D,20221115,000000,36.12,37.27,35.95,36.62,12752,0
+USL.US,D,20221116,000000,35.99,36.17,35.78,36,16265,0
+USL.US,D,20221117,000000,35.44,35.48,34.96,35.23,15542,0
+USL.US,D,20221118,000000,34.36,34.81,34.02,34.76,61483,0
+USL.US,D,20221121,000000,33.74,34.94,33.16,34.85,63599,0
+USL.US,D,20221122,000000,35.23,35.57,35.11,35.23,24484,0
+USL.US,D,20221123,000000,34.12,34.419,33.95,34.19,12811,0
+USL.US,D,20221125,000000,34.32,34.535,33.93,33.9872,3321,0
+USL.US,D,20221128,000000,32.8,34.279,32.8,33.9388,18030,0
+USL.US,D,20221129,000000,34.69,35,34.13,34.59,23534,0
+USL.US,D,20221130,000000,35.42,35.65,35.3071,35.65,16331,0
+USL.US,D,20221201,000000,36,36.33,35.62,35.62,14177,0
+USL.US,D,20221202,000000,35.69,35.959,35.18,35.4525,23740,0
+USL.US,D,20221205,000000,36.07,36.33,34.33,34.47,30647,0
+USL.US,D,20221206,000000,34.04,34.3,32.98,33.27,355727,0
+USL.US,D,20221207,000000,33.14,33.5,32.34,32.49,232648,0
+USL.US,D,20221208,000000,33.14,33.14,31.97,32.06,29849,0
+USL.US,D,20221209,000000,32.28,32.53,31.7,32.16,111892,0
+USL.US,D,20221212,000000,32.08,32.91,32.08,32.9086,17447,0
+USL.US,D,20221213,000000,33.13,33.77,33.13,33.51,228678,0
+USL.US,D,20221214,000000,33.68,34.2621,33.68,34.17,25105,0
+USL.US,D,20221215,000000,33.69,34.15,33.34,33.52,113531,0
+USL.US,D,20221216,000000,32.61,33.27,32.45,32.935,31654,0
+USL.US,D,20221219,000000,33.06,33.5,32.9681,33.455,26292,0
+USL.US,D,20221220,000000,33.3,33.77,33,33.5442,16434,0
+USL.US,D,20221221,000000,34,34.44,33.92,34.375,19968,0
+USL.US,D,20221222,000000,34.47,34.54,33.8,34.1809,36925,0
+USL.US,D,20221223,000000,34.62,35.08,34.62,34.993,25604,0
+USL.US,D,20221227,000000,34.14,35.63,34.14,35.1981,50838,0
+USL.US,D,20221228,000000,34.82,35,34.3,34.755,30889,0
+USL.US,D,20221229,000000,34.1,34.67,34.1,34.67,17508,0
+USL.US,D,20221230,000000,34.33,35.53,34.33,35.5003,23120,0
+USL.US,D,20230103,000000,34.72,35.005,34.1,34.3657,30498,0
+USL.US,D,20230104,000000,33.3,33.36,32.68,32.8262,46230,0
+USL.US,D,20230105,000000,32.81,33.49,32.76,33.03,24191,0
+USL.US,D,20230106,000000,33.62,33.72,33,33.0683,29512,0
+USL.US,D,20230109,000000,33.54,34.215,33.46,33.62,24173,0
+USL.US,D,20230110,000000,33.81,33.929,33.43,33.59,9485,0
+USL.US,D,20230111,000000,34.2,34.67,33.93,34.65,13444,0
+USL.US,D,20230112,000000,34.8,35.14,34.8,34.87,24264,0
+USL.US,D,20230113,000000,35.24,35.55,35,35.54,29635,0
+USL.US,D,20230117,000000,35.64,36.031,35.25,35.91,15914,0
+USL.US,D,20230118,000000,36.24,36.41,35.19,35.25,26250,0
+USL.US,D,20230119,000000,35.7,36.015,35.37,35.81,33062,0
+USL.US,D,20230120,000000,35.66,36.25,35.53,36.25,15320,0
+USL.US,D,20230123,000000,36.2,36.6,36.2,36.26,14361,0
+USL.US,D,20230124,000000,36.3,36.3,35.57,35.694,12554,0
+USL.US,D,20230125,000000,35.66,36.0325,35.38,35.7298,11004,0
+USL.US,D,20230126,000000,36.11,36.34,35.7,35.95,11152,0
+USL.US,D,20230127,000000,36.27,36.3,35.1,35.22,134211,0
+USL.US,D,20230130,000000,34.75,35.265,34.52,34.56,8995,0
+USL.US,D,20230131,000000,34.3,35.17,34.3,35.17,5863,0
+USL.US,D,20230201,000000,35.08,35.13,33.945,34.2,13434,0
+USL.US,D,20230202,000000,34.03,34.28,33.52,33.83,13717,0
+USL.US,D,20230203,000000,33.92,34.7,32.7908,32.8,21704,0
+USL.US,D,20230206,000000,33.07,33.3242,32.44,33.31,23728,0
+USL.US,D,20230207,000000,33.52,34.44,33.52,34.38,12212,0
+USL.US,D,20230208,000000,34.62,34.88,34.41,34.8456,21197,0
+USL.US,D,20230209,000000,34.75,34.75,34.09,34.49,17552,0
+USL.US,D,20230210,000000,34.92,35.43,34.92,35.43,34663,0
+USL.US,D,20230213,000000,35.16,35.67,35.0693,35.2995,5999,0
+USL.US,D,20230214,000000,34.63,35.292,34.58,35.2,8161,0
+USL.US,D,20230215,000000,34.94,35.22,34.53,35.08,45372,0
+USL.US,D,20230216,000000,35,35.18,34.77,34.77,115037,0
+USL.US,D,20230217,000000,33.77,34.17,33.6476,34.09,16380,0
+USL.US,D,20230221,000000,34.33,34.45,33.93,33.99,5777,0
+USL.US,D,20230222,000000,33.77,33.81,33.1,33.14,9428,0
+USL.US,D,20230223,000000,33.78,33.85,33.58,33.85,12223,0
+USL.US,D,20230224,000000,33.34,34.1301,33.21,34.1301,13777,0
+USL.US,D,20230227,000000,34.05,34.05,33.5,33.65,28409,0
+USL.US,D,20230228,000000,34.18,34.44,34.021,34.1,14345,0
+USL.US,D,20230301,000000,34.09,34.57,33.93,34.57,37875,0
+USL.US,D,20230302,000000,34.33,34.86,34.33,34.61,53867,0
+USL.US,D,20230303,000000,34,35.48,34,35.48,9374,0
+USL.US,D,20230306,000000,35.07,35.77,35.07,35.77,42855,0
+USL.US,D,20230307,000000,35.6,35.62,34.44,34.47,14919,0
+USL.US,D,20230308,000000,34.17,34.27,34.0214,34.06,5840,0
+USL.US,D,20230309,000000,34.49,34.6051,33.64,33.69,5578,0
+USL.US,D,20230310,000000,33.79,34.197,33.74,34.11,5356,0
+USL.US,D,20230313,000000,32.84,33.789,32.6296,33.1953,22169,0
+USL.US,D,20230314,000000,32.69,33.1527,31.8147,32.0688,58127,0
+USL.US,D,20230315,000000,30.8,31.105,29.75,30.66,80154,0
+USL.US,D,20230316,000000,30.09,31.0209,29.75,30.68,37811,0
+USL.US,D,20230317,000000,30.6,30.61,29.7,30.051,15084,0
+USL.US,D,20230320,000000,29.91,30.65,29.8,30.64,29475,0
+USL.US,D,20230321,000000,31.18,31.35,30.79,31.35,144923,0
+USL.US,D,20230322,000000,31.3,31.71,31.3,31.43,19146,0
+USL.US,D,20230323,000000,31.8101,32.059,31.14,31.14,6454,0
+USL.US,D,20230324,000000,30.84,31.211,30.65,31.13,20922,0
+USL.US,D,20230327,000000,31.57,32.72,31.57,32.67,49499,0
+USL.US,D,20230328,000000,32.47,33.049,32.47,32.86,14393,0
+USL.US,D,20230329,000000,32.97,33.2149,32.639,32.67,9503,0
+USL.US,D,20230330,000000,32.96,33.27,32.8,33.19,9950,0
+USL.US,D,20230331,000000,33.46,33.73,33.2765,33.73,14784,0
+USL.US,D,20230403,000000,35.15,35.66,35.15,35.43,66705,0
+USL.US,D,20230404,000000,35.75,35.85,35.14,35.42,28326,0
+USL.US,D,20230405,000000,35.24,35.5899,35.24,35.45,7138,0
+USL.US,D,20230406,000000,35.68,35.68,35.38,35.43,19818,0
+USL.US,D,20230410,000000,35.53,35.61,35.23,35.23,21998,0
+USL.US,D,20230411,000000,35.29,35.88,35.29,35.82,17731,0
+USL.US,D,20230412,000000,36.19,36.54,36.134,36.47,78268,0
+USL.US,D,20230413,000000,36.69,36.69,36.2,36.24,16507,0
+USL.US,D,20230414,000000,36.4,36.49,36.241,36.36,7496,0
+USL.US,D,20230417,000000,36.06,36.25,35.65,35.81,28860,0
+USL.US,D,20230418,000000,36,36.05,35.57,35.77,54512,0
+USL.US,D,20230419,000000,35.24,35.4,34.91,35.05,22083,0
+USL.US,D,20230420,000000,34.41,34.59,34.25,34.303,58601,0
+USL.US,D,20230421,000000,34.47,34.8,34.47,34.684,2943,0
+USL.US,D,20230424,000000,34.72,35.26,34.65,35.144,10711,0
+USL.US,D,20230425,000000,34.81,34.81,34.2,34.3257,4249,0
+USL.US,D,20230426,000000,34.1,34.355,33.155,33.23,16970,0
+USL.US,D,20230427,000000,33.51,33.51,33.33,33.41,9289,0
+USL.US,D,20230428,000000,33.47,34.26,33.302,34.2208,12233,0
+USL.US,D,20230501,000000,33.61,33.9,33.6051,33.8093,11006,0
+USL.US,D,20230502,000000,33.22,33.22,32.08,32.09,15423,0
+USL.US,D,20230503,000000,31.6,31.6,30.8,30.8367,40453,0
+USL.US,D,20230504,000000,30.77,31.39,30.59,30.949,19018,0
+USL.US,D,20230505,000000,31.93,32.17,31.9182,32.0814,49168,0
+USL.US,D,20230508,000000,32.85,32.9299,32.63,32.74,5220,0
+USL.US,D,20230509,000000,32.48,33.12,32.32,33.0625,11799,0
+USL.US,D,20230510,000000,32.99,32.99,32.52,32.8538,6084,0
+USL.US,D,20230511,000000,32.18,32.38,31.98,32.25,3092,0
+USL.US,D,20230512,000000,32.21,32.28,31.62,31.6417,4198,0
+USL.US,D,20230515,000000,31.78,32.21,31.78,32.1284,5298,0
+USL.US,D,20230516,000000,32.2,32.36,31.9132,31.9132,22715,0
+USL.US,D,20230517,000000,32.37,33.07,32.37,32.9265,14410,0
+USL.US,D,20230518,000000,32.59,32.78,32.48,32.6803,19942,0
+USL.US,D,20230519,000000,32.95,32.95,32.37,32.5939,18524,0
+USL.US,D,20230522,000000,32.45,32.76,32.38,32.5639,10493,0
+USL.US,D,20230523,000000,33.19,33.25,32.881,33.0407,17834,0
+USL.US,D,20230524,000000,33.55,33.57,33.19,33.43,24401,0
+USL.US,D,20230525,000000,32.84,32.9842,32.32,32.667,6943,0
+USL.US,D,20230526,000000,33.05,33.12,32.8937,33.0425,6919,0
+USL.US,D,20230530,000000,32.19,32.24,31.611,31.8099,14142,0
+USL.US,D,20230531,000000,31.5,31.56,31.025,31.0472,17879,0
+USL.US,D,20230601,000000,30.93,32.3,30.93,31.9369,41442,0
+USL.US,D,20230602,000000,32.711,32.8,32.42,32.72,9554,0
+USL.US,D,20230605,000000,33.25,33.25,32.62,32.62,6600,0
+USL.US,D,20230606,000000,32.08,32.72,32.08,32.5216,12304,0
+USL.US,D,20230607,000000,32.81,33.18,32.81,33.01,5086,0
+USL.US,D,20230608,000000,33.01,33.01,31.9,32.3952,11690,0
+USL.US,D,20230609,000000,32.43,32.75,32.145,32.1862,5376,0
+USL.US,D,20230612,000000,31.26,31.26,30.795,30.929,18041,0
+USL.US,D,20230613,000000,31.5,32.09,31.5,31.8406,27201,0
+USL.US,D,20230614,000000,32.3,32.33,31.4277,31.7184,15732,0
+USL.US,D,20230615,000000,31.67,32.64,31.67,32.498,6163,0
+USL.US,D,20230616,000000,32.35,33.025,32.35,32.9341,10689,0
+USL.US,D,20230620,000000,32.36,32.74,32.23,32.7,11467,0
+USL.US,D,20230621,000000,32.95,33.29,32.89,33.29,6201,0
+USL.US,D,20230622,000000,32.38,32.57,31.99,32.1067,18341,0
+USL.US,D,20230623,000000,31.57,32.11,31.499,32.07,14596,0
+USL.US,D,20230626,000000,31.97,32.36,31.97,32.2279,5438,0
+USL.US,D,20230627,000000,31.91,32.188,31.541,31.58,21048,0
+USL.US,D,20230628,000000,31.7,32.35,31.67,32.1757,5567,0
+USL.US,D,20230629,000000,32.24,32.64,32.101,32.3993,41785,0
+USL.US,D,20230630,000000,32.47,32.8,32.47,32.62,5895,0
+USL.US,D,20230703,000000,32.62,32.8137,32.539,32.539,8463,0
+USL.US,D,20230705,000000,32.96,33.21,32.9,33.1258,13272,0
+USL.US,D,20230706,000000,32.66,32.9824,32.5798,32.9824,6386,0
+USL.US,D,20230707,000000,32.76,33.66,32.76,33.56,9841,0
+USL.US,D,20230710,000000,33.58,33.83,33.36,33.5393,7811,0
+USL.US,D,20230711,000000,33.93,34.23,33.93,34.21,5928,0
+USL.US,D,20230712,000000,34.35,34.65,34.35,34.5974,5355,0
+USL.US,D,20230713,000000,34.68,35.21,34.68,35.2,10887,0
+USL.US,D,20230714,000000,34.92,34.92,34.4415,34.4641,1682,0
+USL.US,D,20230717,000000,34.17,34.17,34.051,34.0653,1494,0
+USL.US,D,20230718,000000,34.42,34.73,34.42,34.7,7286,0
+USL.US,D,20230719,000000,34.93,35.14,34.62,34.6443,4480,0
+USL.US,D,20230720,000000,34.92,34.99,34.5637,34.8027,3521,0
+USL.US,D,20230721,000000,34.93,35.37,34.92,35.2471,4319,0
+USL.US,D,20230724,000000,35.36,36.0989,35.36,36.003,8379,0
+USL.US,D,20230725,000000,36.05,36.32,35.87,36.2271,12418,0
+USL.US,D,20230726,000000,36.01,36.32,35.96,36.0282,9492,0
+USL.US,D,20230727,000000,36.145,36.66,36.145,36.3724,6506,0
+USL.US,D,20230728,000000,36.41,36.8,36.33,36.72,10793,0
+USL.US,D,20230731,000000,36.99,37.26,36.99,37.26,27952,0
+USL.US,D,20230801,000000,37.02,37.2399,36.93,37.15,8342,0
+USL.US,D,20230802,000000,37.05,37.05,36.17,36.44,12959,0
+USL.US,D,20230803,000000,36.761,37.3,36.761,37.2222,42248,0
+USL.US,D,20230804,000000,37.28,37.789,37.239,37.558,21613,0
+USL.US,D,20230807,000000,37.5,37.617,37.2457,37.617,5714,0
+USL.US,D,20230808,000000,36.8,37.79,36.8,37.7053,13679,0
+USL.US,D,20230809,000000,38,38.24,37.8,38.14,17417,0
+USL.US,D,20230810,000000,37.86,38.15,37.69,37.7222,26768,0
+USL.US,D,20230811,000000,37.9,37.94,37.74,37.76,5874,0
+USL.US,D,20230814,000000,37.4792,37.6396,37.46,37.5586,8733,0
+USL.US,D,20230815,000000,37.29,37.29,36.81,37.01,13048,0
+USL.US,D,20230816,000000,37.17,37.309,36.45,36.47,5032,0
+USL.US,D,20230817,000000,37.01,37.1,36.69,36.74,9245,0
+USL.US,D,20230818,000000,36.925,37.17,36.735,37.156,13202,0
+USL.US,D,20230821,000000,37.4426,37.4426,37.02,37.0829,8093,0
+USL.US,D,20230822,000000,37.1,37.1,36.911,36.93,8484,0
+USL.US,D,20230823,000000,36.12,36.78,36.08,36.4799,9452,0
+USL.US,D,20230824,000000,36.27,36.6087,36.08,36.5063,7508,0
+USL.US,D,20230825,000000,36.83,37.03,36.3765,36.9906,12632,0
+USL.US,D,20230828,000000,37.15,37.17,36.83,36.9346,4983,0
+USL.US,D,20230829,000000,37.04,37.35,36.82,37.3232,13925,0
+USL.US,D,20230830,000000,37.5275,37.6399,37.27,37.48,4427,0
+USL.US,D,20230831,000000,37.86,38.142,37.66,38.0909,12711,0
+USL.US,D,20230901,000000,38.36,38.92,38.36,38.9193,18633,0
+USL.US,D,20230905,000000,39.78,39.83,39.23,39.33,32302,0
+USL.US,D,20230906,000000,39.11,39.7327,39.11,39.6355,12506,0
+USL.US,D,20230907,000000,39.6427,39.6427,39.33,39.41,34821,0
+USL.US,D,20230908,000000,39.5431,39.75,39.43,39.56,6537,0
+USL.US,D,20230911,000000,39.95,39.95,39.6201,39.6575,7425,0
+USL.US,D,20230912,000000,40.07,40.331,40.06,40.2542,14739,0
+USL.US,D,20230913,000000,40.35,40.35,40.02,40.19,3727,0
+USL.US,D,20230914,000000,40.5,40.89,40.5,40.83,8366,0
+USL.US,D,20230915,000000,40.44,40.8399,40.44,40.8399,6933,0
+USL.US,D,20230918,000000,41.01,41.01,40.6199,40.75,17813,0
+USL.US,D,20230919,000000,41,41.06,40.6101,40.8008,7648,0
+USL.US,D,20230920,000000,40.42,40.79,40.2,40.2024,12123,0
+USL.US,D,20230921,000000,40.72,40.76,40.3,40.32,7172,0
+USL.US,D,20230922,000000,40.7,40.7,40.05,40.16,10374,0
+USL.US,D,20230925,000000,40.12,40.12,39.84,40.0955,7098,0
+USL.US,D,20230926,000000,39.92,40.38,39.92,40.26,10737,0
+USL.US,D,20230927,000000,40.85,41.08,40.8,40.9076,30764,0
+USL.US,D,20230928,000000,40.74,40.7865,40.36,40.4574,10777,0
+USL.US,D,20230929,000000,40.57,40.57,40.04,40.0968,36836,0
+USL.US,D,20231002,000000,40.26,40.26,39.5789,39.63,14733,0
+USL.US,D,20231003,000000,39.8,39.949,39.6503,39.8124,6607,0
+USL.US,D,20231004,000000,38.8,38.8,37.735,37.7724,8394,0
+USL.US,D,20231005,000000,37.13,37.49,36.98,37.1445,11067,0
+USL.US,D,20231006,000000,37.29,37.29,36.8887,37.1171,16673,0
+USL.US,D,20231009,000000,38.4,38.54,38.03,38.46,91816,0
+USL.US,D,20231010,000000,38.58,38.58,38.25,38.4512,14099,0
+USL.US,D,20231011,000000,38.241,38.379,37.72,38.26,20774,0
+USL.US,D,20231012,000000,38.48,38.54,37.83,38.1046,17979,0
+USL.US,D,20231013,000000,39.12,39.709,38.9953,39.68,19593,0
+USL.US,D,20231016,000000,39.68,39.68,39.23,39.54,29580,0
+USL.US,D,20231017,000000,39.33,39.7,39.1,39.67,7038,0
+USL.US,D,20231018,000000,40.02,40.29,39.98,40.15,24208,0
+USL.US,D,20231019,000000,39.97,40.8,39.97,40.8,4309,0
+USL.US,D,20231020,000000,40.71,40.84,40.28,40.33,6213,0
+USL.US,D,20231023,000000,40.21,40.28,39.5,39.69,29273,0
+USL.US,D,20231024,000000,39.36,39.36,38.7,39,12612,0
+USL.US,D,20231025,000000,39.06,39.87,38.535,39.73,67677,0
+USL.US,D,20231026,000000,39,39.35,38.94,39.04,75435,0
+USL.US,D,20231027,000000,39.54,39.845,39.0001,39.6602,21982,0
+USL.US,D,20231030,000000,39.19,39.318,38.6,38.71,13140,0
+USL.US,D,20231031,000000,38.82,39,38.22,38.3672,4869,0
+USL.US,D,20231101,000000,39,39,38.225,38.225,4881,0
+USL.US,D,20231102,000000,38.48,39.0344,38.44,38.9643,5442,0
+USL.US,D,20231103,000000,38.96,38.98,38.08,38.3099,16903,0
+USL.US,D,20231106,000000,38.86,38.9799,38.51,38.526,15731,0
+USL.US,D,20231107,000000,37.72,37.72,36.96,37.08,24170,0
+USL.US,D,20231108,000000,36.89,37,36.165,36.3216,20705,0
+USL.US,D,20231109,000000,36.51,36.959,36.39,36.4104,4482,0
+USL.US,D,20231110,000000,36.86,37.3,36.83,37.0954,5961,0
+USL.US,D,20231113,000000,37.05,37.7,37.05,37.668,14774,0
+USL.US,D,20231114,000000,37.77,38.0602,37.49,37.5593,28056,0
+USL.US,D,20231115,000000,37.16,37.3558,37.0525,37.12,11595,0
+USL.US,D,20231116,000000,36.35,36.35,35.35,35.5986,23258,0
+USL.US,D,20231117,000000,36.07,36.8699,36.07,36.825,28366,0
+USL.US,D,20231120,000000,37.44,37.87,37.44,37.5804,42567,0
+USL.US,D,20231121,000000,37.47,37.73,37.36,37.7172,30840,0
+USL.US,D,20231122,000000,36.12,37.34,35.95,37.2534,14940,0
+USL.US,D,20231124,000000,36.99,37.29,36.94,36.96,1681,0
+USL.US,D,20231127,000000,36.75,37.01,36.5,36.624,6417,0
+USL.US,D,20231128,000000,36.83,37.4,36.82,37.12,9001,0
+USL.US,D,20231129,000000,37.5,37.8,36.97,37.6783,7434,0
+USL.US,D,20231130,000000,38.18,38.33,36.5,36.57,14504,0
+USL.US,D,20231201,000000,36.85,37.1492,36.2409,36.2409,9364,0
+USL.US,D,20231204,000000,36,36.5787,35.75,36.1159,14030,0
+USL.US,D,20231205,000000,36.22,36.22,35.52,35.57,13320,0
+USL.US,D,20231206,000000,34.78,34.91,34.35,34.3541,34446,0
+USL.US,D,20231207,000000,34.75,34.75,34.15,34.49,149711,0
+USL.US,D,20231208,000000,34.91,35.23,34.805,35.08,17119,0
+USL.US,D,20231211,000000,35.19,35.409,35.06,35.3421,14682,0
+USL.US,D,20231212,000000,34.45,34.48,34.01,34.1516,26498,0
+USL.US,D,20231213,000000,34.24,34.77,34.24,34.77,14393,0
+USL.US,D,20231214,000000,35.39,35.865,35.34,35.6148,23203,0
+USL.US,D,20231215,000000,35.78,35.78,35.09,35.61,40554,0
+USL.US,D,20231218,000000,36.24,36.81,35.95,36.09,39741,0
+USL.US,D,20231219,000000,36.308,36.7,36.308,36.65,7917,0
+USL.US,D,20231220,000000,36.95,37.02,36.3,36.3232,4500,0
+USL.US,D,20231221,000000,36.2,36.28,36.051,36.2768,5975,0
+USL.US,D,20231222,000000,36.61,36.61,36.02,36.02,4029,0
+USL.US,D,20231226,000000,36.82,37.1808,36.7439,36.7439,4038,0
+USL.US,D,20231227,000000,36.83,36.83,36.27,36.2735,4753,0
+USL.US,D,20231228,000000,36,36.229,35.33,35.39,7943,0
+USL.US,D,20231229,000000,35.61,35.62,35.1078,35.1078,16898,0
+USL.US,D,20240102,000000,35.62,35.62,34.7,34.77,5838,0
+USL.US,D,20240103,000000,35.27,35.89,35.24,35.8,10636,0
+USL.US,D,20240104,000000,35.7,35.7,34.9615,35.4124,13500,0
+USL.US,D,20240105,000000,36.04,36.12,35.92,36.03,16379,0
+USL.US,D,20240108,000000,34.75,34.8962,34.5,34.8962,13507,0
+USL.US,D,20240109,000000,35.2,35.4403,34.99,35.2738,26739,0
+USL.US,D,20240110,000000,35.75,35.75,34.95,34.95,20941,0
+USL.US,D,20240111,000000,35.77,35.98,35.3,35.4967,12570,0
+USL.US,D,20240112,000000,36.17,36.47,35.58,35.7201,9041,0
+USL.US,D,20240116,000000,35.75,35.75,35.25,35.283,3010,0
+USL.US,D,20240117,000000,34.84,35.4873,34.84,35.4873,4203,0
+USL.US,D,20240118,000000,35.59,35.98,35.551,35.93,6133,0
+USL.US,D,20240119,000000,36.12,36.19,35.6454,35.7826,7152,0
+USL.US,D,20240122,000000,35.92,36.4301,35.92,36.3009,7353,0
+USL.US,D,20240123,000000,36.25,36.4885,36.1301,36.26,4590,0
+USL.US,D,20240124,000000,36.4,36.68,36.36,36.6513,4967,0
+USL.US,D,20240125,000000,37.04,37.45,36.96,37.3863,12404,0
+USL.US,D,20240126,000000,37.24,37.81,37.07,37.8005,5515,0
+USL.US,D,20240129,000000,37.57,37.57,37.21,37.3572,13966,0
+USL.US,D,20240130,000000,37.549,37.75,37.549,37.7116,1753,0
+USL.US,D,20240131,000000,37.56,37.56,36.725,36.82,5268,0
+USL.US,D,20240201,000000,36.99,37.17,35.9897,35.9897,5852,0
+USL.US,D,20240202,000000,35.57,35.57,35.26,35.3,8505,0
+USL.US,D,20240205,000000,35.36,35.77,35.18,35.7122,3217,0
+USL.US,D,20240206,000000,35.82,36.04,35.77,35.9397,17016,0
+USL.US,D,20240207,000000,35.94,36.2258,35.94,36.2258,2410,0
+USL.US,D,20240208,000000,36.51,37.02,36.51,37.019,6533,0
+USL.US,D,20240209,000000,37.2,37.38,37.085,37.18,6767,0
+USL.US,D,20240212,000000,37.1,37.355,37.1,37.355,5204,0
+USL.US,D,20240213,000000,37.44,37.68,37.27,37.37,11062,0
+USL.US,D,20240214,000000,37.8698,37.8698,36.89,36.96,8064,0
+USL.US,D,20240215,000000,37.06,37.68,37.06,37.43,10472,0
+USL.US,D,20240216,000000,37.43,37.7,37.34,37.62,8106,0
+USL.US,D,20240220,000000,37.62,37.62,37.06,37.25,7159,0
+USL.US,D,20240221,000000,37.411,37.411,37.2811,37.378,1445,0
+USL.US,D,20240222,000000,37.17,37.68,37.17,37.55,5584,0
+USL.US,D,20240223,000000,37.08,37.08,36.8632,36.94,1526,0
+USL.US,D,20240226,000000,36.8,37.5,36.8,37.3229,2699,0
+USL.US,D,20240227,000000,37.472,37.75,37.42,37.58,12275,0
+USL.US,D,20240228,000000,37.78,37.9,37.39,37.44,7829,0
+USL.US,D,20240229,000000,37.34,37.69,37.2709,37.35,2777,0
+USL.US,D,20240301,000000,37.75,38.25,37.75,37.8647,18656,0
+USL.US,D,20240304,000000,38.04,38.0502,37.591,37.7226,2010,0
+USL.US,D,20240305,000000,37.48,37.72,37.369,37.369,6424,0
+USL.US,D,20240306,000000,37.78,38.25,37.75,37.75,7150,0
+USL.US,D,20240307,000000,37.5,37.93,37.4916,37.8012,2516,0
+USL.US,D,20240308,000000,37.7,37.729,37.37,37.4854,3756,0
+USL.US,D,20240311,000000,37.4,37.785,37.215,37.756,4186,0
+USL.US,D,20240312,000000,37.72,37.935,37.6642,37.6642,71780,0
+USL.US,D,20240313,000000,38.25,38.4538,38.2,38.4311,2507,0
+USL.US,D,20240314,000000,38.56,38.98,38.56,38.8606,2712,0
+USL.US,D,20240315,000000,38.85,39.02,38.85,38.96,21308,0
+USL.US,D,20240318,000000,39.4,39.65,39.22,39.5911,6316,0
+USL.US,D,20240319,000000,39.7918,39.84,39.69,39.7533,3822,0
+USL.US,D,20240320,000000,39.35,39.39,39.1,39.3821,4754,0
+USL.US,D,20240321,000000,39.26,39.2662,39.1382,39.2662,10990,0
+USL.US,D,20240322,000000,39.31,39.31,39.03,39.05,3891,0
+USL.US,D,20240325,000000,39.32,39.5814,39.32,39.5814,1740,0
+USL.US,D,20240326,000000,39.62,39.62,39.35,39.3586,14403,0
+USL.US,D,20240327,000000,39.2,39.4818,39.2,39.4818,2952,0
+USL.US,D,20240328,000000,39.76,39.965,39.7199,39.86,3900,0
+USL.US,D,20240401,000000,39.97,40.25,39.97,40.1091,4444,0
+USL.US,D,20240402,000000,40.63,40.65,40.245,40.6,5253,0
+USL.US,D,20240403,000000,40.86,41.035,40.86,40.924,5180,0
+USL.US,D,20240404,000000,40.94,41.61,40.71,41.3639,9441,0
+USL.US,D,20240405,000000,41.76,41.82,41.37,41.3984,38277,0
+USL.US,D,20240408,000000,41.44,41.55,41.0301,41.3563,8321,0
+USL.US,D,20240409,000000,41.4299,41.4299,40.85,40.9882,4029,0
+USL.US,D,20240410,000000,41.29,41.4482,40.8896,41.39,6326,0
+USL.US,D,20240411,000000,41.34,41.36,41.0089,41.27,8127,0
+USL.US,D,20240412,000000,42,42.1,41.295,41.3385,8371,0
+USL.US,D,20240415,000000,41.15,41.44,40.9,41.3825,11784,0
+USL.US,D,20240416,000000,41.34,41.47,41.218,41.39,7130,0
+USL.US,D,20240417,000000,41.1,41.171,40.2701,40.344,5330,0
+USL.US,D,20240418,000000,40.37,40.53,40.08,40.1749,5660,0
+USL.US,D,20240419,000000,40.25,40.25,40.1,40.1,6280,0
+USL.US,D,20240422,000000,39.58,40.0483,39.3,40.0483,4951,0
+USL.US,D,20240423,000000,39.75,40.515,39.75,40.5003,3040,0
+USL.US,D,20240424,000000,40.433,40.485,40.433,40.485,2441,0
+USL.US,D,20240425,000000,40.1647,40.75,40.1001,40.75,5182,0
+USL.US,D,20240426,000000,40.93,40.93,40.7328,40.84,2913,0
+USL.US,D,20240429,000000,40.79,40.8,40.4127,40.4878,4329,0
+USL.US,D,20240430,000000,40.12,40.22,39.83,39.9964,6731,0
+USL.US,D,20240501,000000,39.54,39.73,38.85,38.9036,9984,0
+USL.US,D,20240502,000000,39.02,39.07,38.9872,38.9872,1340,0
+USL.US,D,20240503,000000,39,39,38.755,38.78,11494,0
+USL.US,D,20240506,000000,39.1,39.13,38.92,39.0448,5984,0
+USL.US,D,20240507,000000,38.91,39.15,38.77,39.0123,1927,0
+USL.US,D,20240508,000000,38.66,39.135,38.6228,39.135,5259,0
+USL.US,D,20240509,000000,39.05,39.31,39.05,39.31,938,0
+USL.US,D,20240510,000000,39.38,39.38,38.8286,38.8462,1356,0
+USL.US,D,20240513,000000,39.1888,39.1888,38.961,39.1503,7753,0
+USL.US,D,20240514,000000,38.88,38.88,38.76,38.7746,7531,0
+USL.US,D,20240515,000000,38.42,38.9542,38.259,38.9542,6593,0
+USL.US,D,20240516,000000,39.29,39.389,39.05,39.2707,3932,0
+USL.US,D,20240517,000000,39.32,39.6215,39.32,39.6215,2545,0
+USL.US,D,20240520,000000,39.46,39.85,39.451,39.6,5947,0
+USL.US,D,20240521,000000,39.29,39.37,39.12,39.345,9894,0
+USL.US,D,20240522,000000,38.81,38.91,38.6101,38.665,5626,0
+USL.US,D,20240523,000000,38.741,38.741,38.43,38.445,1622,0
+USL.US,D,20240524,000000,38.8464,38.8464,38.795,38.795,593,0
+USL.US,D,20240528,000000,39.54,39.95,39.4801,39.945,10499,0
+USL.US,D,20240529,000000,39.93,39.93,39.494,39.5088,9944,0
+USL.US,D,20240530,000000,39.55,39.55,39.04,39.0524,4710,0
+USL.US,D,20240531,000000,38.8,38.8319,38.6,38.8319,1624,0
+USL.US,D,20240603,000000,38.2233,38.2233,37.511,37.5549,10395,0
+USL.US,D,20240604,000000,37,37.09,36.841,37.005,7891,0
+USL.US,D,20240605,000000,37.14,37.2899,37.06,37.2493,1888,0
+USL.US,D,20240606,000000,37.53,37.95,37.435,37.9109,2403,0
+USL.US,D,20240607,000000,38.02,38.0799,37.87,37.87,3963,0
+USL.US,D,20240610,000000,38.43,38.89,38.43,38.87,5623,0
+USL.US,D,20240611,000000,38.8,39.18,38.8,38.99,5273,0
+USL.US,D,20240612,000000,39.55,39.6451,39.11,39.19,12791,0
+USL.US,D,20240613,000000,39.44,39.495,39.19,39.19,2680,0
+USL.US,D,20240614,000000,39.65,39.65,39.2022,39.2022,1640,0
+USL.US,D,20240617,000000,39.39,39.78,39.39,39.73,4264,0
+USL.US,D,20240618,000000,40,40.2036,39.91,40.2036,5194,0
+USL.US,D,20240620,000000,40.42,40.52,40.4,40.4198,7474,0
+USL.US,D,20240621,000000,40.42,40.6,40.05,40.15,2668,0
+USL.US,D,20240624,000000,40.09,40.62,40.09,40.5856,2173,0
+USL.US,D,20240625,000000,40.61,40.61,40.3,40.325,5697,0
+USL.US,D,20240626,000000,40.35,40.66,40.14,40.335,7233,0
+USL.US,D,20240627,000000,40.65,40.6889,40.52,40.6889,5318,0
+USL.US,D,20240628,000000,40.73,40.73,40.39,40.52,9707,0
+USL.US,D,20240701,000000,41,41.35,40.795,41.2747,11203,0
+USL.US,D,20240702,000000,41.51,41.51,41.21,41.2379,13610,0
+USL.US,D,20240703,000000,41.285,41.4101,41.22,41.36,4329,0
+USL.US,D,20240705,000000,41.6,41.75,41.33,41.3754,6286,0
+USL.US,D,20240708,000000,40.88,41.22,40.88,40.97,13255,0
+USL.US,D,20240709,000000,40.845,40.97,40.55,40.59,5608,0
+USL.US,D,20240710,000000,40.5081,40.883,40.5081,40.7128,5355,0
+USL.US,D,20240711,000000,40.48,40.78,40.45,40.76,8760,0
+USL.US,D,20240712,000000,40.945,40.945,40.57,40.62,5325,0
+USL.US,D,20240715,000000,40.62,40.62,40.43,40.5336,4134,0
+USL.US,D,20240716,000000,40,40.1219,39.82,40.0746,4135,0
+USL.US,D,20240717,000000,40.36,40.54,40.36,40.49,2582,0
+USL.US,D,20240718,000000,40.44,40.48,40.3405,40.3405,1778,0
+USL.US,D,20240719,000000,40.17,40.43,39.465,39.465,2624,0
+USL.US,D,20240722,000000,39.3,39.4168,39.271,39.359,4217,0
+USL.US,D,20240723,000000,39.1017,39.1017,38.645,38.87,3452,0
+USL.US,D,20240724,000000,39,39.24,39,39.0269,1885,0
+USL.US,D,20240725,000000,38.81,39.3527,38.801,39.24,3963,0
+USL.US,D,20240726,000000,38.82,38.99,38.412,38.7175,6442,0
+USL.US,D,20240729,000000,38.95,39.02,38.24,38.4077,3898,0
+USL.US,D,20240730,000000,38.14,38.2099,38,38.1963,3892,0
+USL.US,D,20240731,000000,38.9,39.56,38.9,39.5529,6178,0
+USL.US,D,20240801,000000,39.5824,39.5824,38.675,38.9697,14536,0
+USL.US,D,20240802,000000,37.9,37.9,37.2,37.5047,8478,0
+USL.US,D,20240805,000000,36.82,37.57,36.66,37.57,3452,0
+USL.US,D,20240806,000000,36.98,37.43,36.98,37.1232,5559,0
+USL.US,D,20240807,000000,37.63,38.15,37.63,38.05,6980,0
+USL.US,D,20240808,000000,37.89,38.41,37.89,38.361,16136,0
+USL.US,D,20240809,000000,38.42,38.73,38.4,38.7,7020,0
+USL.US,D,20240812,000000,39.1,39.69,39.0414,39.5951,10108,0
+USL.US,D,20240813,000000,39.5,39.5,39.05,39.1635,6206,0
+USL.US,D,20240814,000000,39.05,39.1083,38.7301,38.8309,3372,0
+USL.US,D,20240815,000000,39.35,39.42,39.18,39.2114,5776,0
+USL.US,D,20240816,000000,38.71,38.842,38.62,38.6753,7466,0
+USL.US,D,20240819,000000,38.62,38.63,37.89,37.9957,5649,0
+USL.US,D,20240820,000000,37.69,37.69,37.6098,37.6098,2223,0
+USL.US,D,20240821,000000,37.77,37.965,36.93,37.15,11270,0
+USL.US,D,20240822,000000,37.4299,37.77,37.42,37.467,3104,0
+USL.US,D,20240823,000000,38.01,38.34,38,38.3145,5658,0
+USL.US,D,20240826,000000,39.24,39.34,39.0744,39.0744,4691,0
+USL.US,D,20240827,000000,39,39.01,38.405,38.5,38105,0
+USL.US,D,20240828,000000,38.1,38.1,37.9313,37.9969,2114,0
+USL.US,D,20240829,000000,38.48,38.63,38.48,38.5875,1766,0
+USL.US,D,20240830,000000,37.65,37.69,37.54,37.6432,3149,0
+USL.US,D,20240903,000000,36.7,36.7,36.1883,36.31,5890,0
+USL.US,D,20240904,000000,36.11,36.255,35.7,35.74,24499,0
+USL.US,D,20240905,000000,35.94,36.4,35.86,35.9723,18762,0
+USL.US,D,20240906,000000,36.19,36.28,35.25,35.4262,4962,0
+USL.US,D,20240909,000000,35.26,35.5408,35.2483,35.3887,4102,0
+USL.US,D,20240910,000000,35.2758,35.2758,34.01,34.4704,8499,0
+USL.US,D,20240911,000000,34.79,35.06,34.47,34.86,4673,0
+USL.US,D,20240912,000000,35.33,35.87,35.09,35.6464,3433,0
+USL.US,D,20240913,000000,35.96,36.08,35.38,35.65,8254,0
+USL.US,D,20240916,000000,36.09,36.173218,35.85,36.1134,4563,0
+USL.US,D,20240917,000000,36.46,36.5,36.38,36.4563,1647,0
+USL.US,D,20240918,000000,36.23,36.5,35.9736,35.9736,896,0
+USL.US,D,20240919,000000,36.61,36.96,36.61,36.7817,6015,0
+USL.US,D,20240920,000000,36.67,36.8652,36.635,36.8652,1965,0
+USL.US,D,20240923,000000,36.95,37.18,36.26,36.69,7553,0
+USL.US,D,20240924,000000,37.41,37.41,37.051,37.1724,2930,0
+USL.US,D,20240925,000000,36.88,36.98,36.34,36.48,22602,0
+USL.US,D,20240926,000000,35.46,35.765,35.3,35.37,6874,0
+USL.US,D,20240927,000000,35.4,36,35.35,35.98,8321,0
+USL.US,D,20240930,000000,35.8212,36.253841,35.72,35.93,11339,0
+USL.US,D,20241001,000000,35.71,37.5,35.71,36.929,29091,0
+USL.US,D,20241002,000000,37.64,37.74,36.7,37.14,11959,0
+USL.US,D,20241003,000000,37.62,38.48,37.52,38.42,27903,0
+USL.US,D,20241004,000000,38.63,38.92,38.38,38.43,24441,0
+USL.US,D,20241007,000000,38.82,39.89,38.82,39.89,28514,0
+USL.US,D,20241008,000000,38.92,38.92,38.01,38.53,11651,0
+USL.US,D,20241009,000000,37.75,38.0805,37.62,38.0805,3409,0
+USL.US,D,20241010,000000,38.41,39.26,38.29,39.15,5966,0
+USL.US,D,20241011,000000,38.99,39.08,38.97,39.08,2868,0
+USL.US,D,20241014,000000,38.58,38.6,38.275,38.48,7677,0
+USL.US,D,20241015,000000,36.93,37.08,36.67,37.0532,5410,0
+USL.US,D,20241016,000000,36.84,36.84,36.5441,36.8072,5671,0
+USL.US,D,20241017,000000,36.75,36.9264,36.435,36.9,9745,0
+USL.US,D,20241018,000000,36.5,36.53,36.1117,36.4145,6568,0
+USL.US,D,20241021,000000,36.9345,37.0499,36.67,36.85,5497,0
+USL.US,D,20241022,000000,37.19,37.7525,37.19,37.5946,5419,0
+USL.US,D,20241023,000000,37.33,37.55,37.16,37.35,4097,0
+USL.US,D,20241024,000000,37.28,37.28,36.97,37.2187,753,0
+USL.US,D,20241025,000000,37.7695,37.83,37.71,37.7833,10685,0
+USL.US,D,20241028,000000,35.72,35.989,35.66,35.92,7752,0
+USL.US,D,20241029,000000,35.82,35.84,35.41,35.62,11522,0
+USL.US,D,20241030,000000,35.9,36.4585,35.9,36.3988,2056,0
+USL.US,D,20241031,000000,36.58,37.165,36.58,37.13,10814,0
+USL.US,D,20241101,000000,37.29,37.29,36.63,36.65,12770,0
+USL.US,D,20241104,000000,37.54,37.695,37.32,37.6803,6589,0
+USL.US,D,20241105,000000,37.9,38.0903,37.7,37.8324,6883,0
+USL.US,D,20241106,000000,37.15,38.08,36.98,37.79,15159,0
+USL.US,D,20241107,000000,37.55,38.215,37.5,37.94,24316,0
+USL.US,D,20241108,000000,37.6,37.6,37.2,37.3233,6985,0
+USL.US,D,20241111,000000,36.4401,36.53,36.3117,36.45,10388,0
+USL.US,D,20241112,000000,36.62,36.7246,36.24,36.2632,10089,0
+USL.US,D,20241113,000000,36.01,36.485,35.881,36.2139,8919,0
+USL.US,D,20241114,000000,36.71,36.71,36.28,36.4531,5068,0
+USL.US,D,20241115,000000,35.995,36.23,35.78,35.8077,3559,0
+USL.US,D,20241118,000000,36.5,36.9527,36.47,36.9527,6482,0
+USL.US,D,20241119,000000,37.1299,37.21,36.96,37.0532,3847,0
+USL.US,D,20241120,000000,37.08,37.12,36.851,36.9037,1593,0
+USL.US,D,20241121,000000,37.2199,37.34,37.11,37.3372,2525,0
+USL.US,D,20241122,000000,37.27,37.77,37.19,37.6969,11652,0
+USL.US,D,20241125,000000,37,37,36.656,36.78,2068,0
+USL.US,D,20241126,000000,36.87,37.23,36.34,36.57,15510,0
+USL.US,D,20241127,000000,36.6,36.69,36.32,36.59,5651,0
+USL.US,D,20241202,000000,36.56,36.71,36.24,36.36,10900,0
+USL.US,D,20241203,000000,36.785,37.31,36.785,37.1784,1564,0
+USL.US,D,20241204,000000,37.37,37.37,36.49,36.61,15293,0
+USL.US,D,20241205,000000,36.77,36.78,36.4232,36.4627,1831,0
+USL.US,D,20241206,000000,36.2212,36.26,35.995,36.03,4957,0
+USL.US,D,20241209,000000,36.65,36.77,36.4898,36.4898,1567,0
+USL.US,D,20241210,000000,36.5008,36.79,36.5008,36.5589,2892,0
+USL.US,D,20241211,000000,37.1001,37.32,37.04,37.2557,7286,0
+USL.US,D,20241212,000000,36.82,37.2952,36.82,37.29,2200,0
+USL.US,D,20241216,000000,37.525,37.6066,37.38,37.4097,3160,0
+USL.US,D,20241217,000000,37.025,37.2,36.9048,37.1559,3215,0
+USL.US,D,20241218,000000,37.385,37.69,36.9356,36.9903,8002,0
+USL.US,D,20241219,000000,37.3601,37.3601,36.72,36.73,89683,0
+USL.US,D,20241220,000000,36.54,37.03,36.4809,36.91,3999,0
+USL.US,D,20241223,000000,36.71,36.9558,36.6684,36.9558,7527,0
+USL.US,D,20241224,000000,37.26,37.26,37.16,37.19,1426,0
+USL.US,D,20241226,000000,37.5,37.5,36.99,37.02,2542,0
+USL.US,D,20241227,000000,37.4203,37.4203,37.2182,37.2478,1411,0
+USL.US,D,20241230,000000,37.69,37.8636,37.59,37.6873,5927,0
+USL.US,D,20241231,000000,37.95,38.105,37.95,38.02,8080,0
+USL.US,D,20250102,000000,38.7,38.8,38.505,38.5214,5382,0
+USL.US,D,20250103,000000,38.695,38.94,38.695,38.88,5376,0
+USL.US,D,20250106,000000,39.2,39.2,38.67,38.71,9525,0
+USL.US,D,20250107,000000,39.14,39.1571,39.03,39.05,4320,0
+USL.US,D,20250108,000000,38.97,39.03,38.66,38.713,3045,0
+USL.US,D,20250110,000000,40,40.11,39.35,39.7315,20352,0
+USL.US,D,20250113,000000,39.6864,39.94,39.6228,39.6292,5802,0
+USL.US,D,20250114,000000,39.555,39.7886,39.555,39.7726,1672,0
+USL.US,D,20250115,000000,40,40.55,40,40.5304,8574,0
+USL.US,D,20250116,000000,40.03,40.04,39.96,39.965,9544,0
+USL.US,D,20250117,000000,39.78,39.96,39.78,39.8499,3576,0
+USL.US,D,20250121,000000,39.44,39.69,39.44,39.66,5039,0
+USL.US,D,20250122,000000,39.53,39.7,39.48,39.58,17733,0
+USL.US,D,20250123,000000,39.791,39.805,39.2,39.21,6689,0
+USL.US,D,20250124,000000,39.14,39.34,39.08,39.2022,5030,0
+USL.US,D,20250127,000000,38.85,39.055,38.36,38.4957,2934,0
+USL.US,D,20250128,000000,38.59,38.68,38.4,38.58,1762,0
+USL.US,D,20250129,000000,38.58,38.58,38.22,38.37,10110,0
+USL.US,D,20250130,000000,38.38,38.6116,38.38,38.3965,7266,0
+USL.US,D,20250131,000000,38.21,38.575,38.17,38.44,6333,0
+USL.US,D,20250203,000000,38.36,38.44,38.27,38.27,2907,0
+USL.US,D,20250204,000000,37.71,38.595,37.7,38.4799,34629,0
+USL.US,D,20250205,000000,38.1459,38.19,37.7909,37.8854,3126,0
+USL.US,D,20250206,000000,38.005,38.04,37.79,37.7932,4732,0
+USL.US,D,20250207,000000,38.037,38.12,37.9812,38.0289,2232,0
+USL.US,D,20250210,000000,38.34,38.67,38.34,38.66,3084,0
+USL.US,D,20250211,000000,38.92,39.1632,38.92,39.1632,800,0
+USL.US,D,20250212,000000,38.73,38.78,38.3,38.3026,20378,0
+USL.US,D,20250213,000000,38.17,38.34,37.94,38.29,2937,0
+USL.US,D,20250214,000000,38.22,38.2209,38.14,38.2209,670,0
+USL.US,D,20250218,000000,38.475,38.6373,38.47,38.61,1682,0
+USL.US,D,20250219,000000,39.1275,39.1275,38.78,38.78,1314,0
+USL.US,D,20250220,000000,39.012,39.29,39.0049,39.0049,2442,0
+USL.US,D,20250221,000000,38.482,38.68,37.9137,37.9137,2696,0
+USL.US,D,20250224,000000,38.07,38.2,38.02,38.13,5499,0
+USL.US,D,20250225,000000,37.62,37.62,37.0211,37.23,10588,0
+USL.US,D,20250226,000000,37.135,37.17,36.94,37.01,2895,0
+USL.US,D,20250227,000000,37.6199,37.69,37.5298,37.5298,11493,0
+USL.US,D,20250228,000000,37.255,37.43,37.21,37.4025,3139,0
+USL.US,D,20250303,000000,37.629,37.629,36.6,36.71,6128,0
+USL.US,D,20250304,000000,36.32,36.6583,35.94,36.5817,16841,0
+USL.US,D,20250305,000000,35.75,35.82,35.2,35.82,6503,0
+USL.US,D,20250306,000000,35.44,35.75,35.44,35.64,9696,0
+USL.US,D,20250307,000000,36.4784,36.5833,35.99,36.14,10209,0
+USL.US,D,20250310,000000,35.89,35.91,35.42,35.45,16078,0
+USL.US,D,20250311,000000,35.96,35.97,35.6399,35.75,3333,0
+USL.US,D,20250312,000000,36.04,36.44,36.04,36.41,10705,0
+USL.US,D,20250313,000000,36.1601,36.1601,35.82,35.82,15212,0
+USL.US,D,20250314,000000,35.95,36.189,35.9,36.17,4553,0
+USL.US,D,20250317,000000,36.48,36.54,36.36,36.42,7029,0
+USL.US,D,20250318,000000,36.59,36.62,36.1602,36.23,5119,0
+USL.US,D,20250319,000000,36.2601,36.44,36.2601,36.3359,4841,0
+USL.US,D,20250320,000000,36.58,36.94,36.58,36.94,45410,0
+USL.US,D,20250321,000000,36.84,36.91,36.7892,36.8,13120,0
+USL.US,D,20250324,000000,37.01,37.31,36.9375,37.2898,8201,0
+USL.US,D,20250325,000000,37.39,37.39,37.13,37.2661,8372,0
+USL.US,D,20250326,000000,37.62,37.6774,37.49,37.5381,2194,0
+USL.US,D,20250327,000000,37.6,37.65,37.6,37.6284,1261,0
+USL.US,D,20250328,000000,37.445,37.47,37.12,37.16,13017,0
+USL.US,D,20250331,000000,37.73,38.2294,37.73,38.205,3676,0
+USL.US,D,20250401,000000,38.4794,38.4794,38.185,38.185,1949,0
+USL.US,D,20250402,000000,38.02,38.43,37.84,38.36,4040,0
+USL.US,D,20250403,000000,35.92,36.16,35.75,35.9,23063,0
+USL.US,D,20250404,000000,33.65,34.1207,33,34.06,23886,0
+USL.US,D,20250407,000000,33.055,34.82,32.97,33.5112,88272,0
+USL.US,D,20250408,000000,33.515,33.56,31.91,32.064,19055,0
+USL.US,D,20250409,000000,31.3676,33.96,31,33.7531,91493,0
+USL.US,D,20250410,000000,32.62,33.0099,32.17,32.9302,43377,0
+USL.US,D,20250411,000000,32.67,33.2414,32.5799,33.2414,4802,0
+USL.US,D,20250414,000000,33.55,33.57,33.06,33.4949,2529,0
+USL.US,D,20250415,000000,33.435,33.435,33.05,33.305,5286,0
+USL.US,D,20250416,000000,33.58,33.7471,33.52,33.7471,3471,0
+USL.US,D,20250417,000000,33.99,34.84,33.99,34.525,15282,0
+USL.US,D,20250421,000000,33.91,33.99,33.6751,33.96,6643,0
+USL.US,D,20250422,000000,34.22,34.51,34.22,34.3458,1769,0
+USL.US,D,20250423,000000,34.3419,34.3419,33.635,33.8315,4931,0
+USL.US,D,20250424,000000,33.88,34.1101,33.88,34.1101,1137,0
+USL.US,D,20250425,000000,33.9722,34.44,33.9722,34.4193,14245,0
+USL.US,D,20250428,000000,34,34.075,33.7,33.855,3486,0
+USL.US,D,20250429,000000,33.45,33.46,33.2,33.235,17335,0
+USL.US,D,20250430,000000,32.7,32.7,31.94,32.1,11339,0
+USL.US,D,20250501,000000,32.04,32.61,31.94,32.42,13878,0
+USL.US,D,20250502,000000,32.32,32.37,32.02,32.37,2857,0
+USL.US,D,20250505,000000,31.93,31.93,31.48,31.74,24129,0
+USL.US,D,20250506,000000,32.715,32.91,32.69,32.69,3517,0
+USL.US,D,20250507,000000,32.5688,32.65,32.07,32.2231,1421,0
+USL.US,D,20250508,000000,33.07,33.14,32.91,33.14,3426,0
+USL.US,D,20250509,000000,33.39,33.4043,33.35,33.4043,1136,0
+USL.US,D,20250512,000000,34.4244,34.58,33.84,33.84,17924,0
+USL.US,D,20250513,000000,34.345,34.88,34.32,34.68,3479,0
+USL.US,D,20250514,000000,34.674517,34.674517,34.28,34.37,1905,0
+USL.US,D,20250515,000000,33.7111,33.89,33.7,33.8838,3256,0
+USL.US,D,20250516,000000,33.74,34.09,33.73,33.942,10029,0
+USL.US,D,20250519,000000,33.8338,34.235,33.8113,34.014,5967,0
+USL.US,D,20250520,000000,33.94,34.3,33.9,34.3,15034,0
+USL.US,D,20250521,000000,34.3114,34.3114,33.79,33.79,6256,0
+USL.US,D,20250522,000000,33.5,33.6264,33.445,33.53,1841,0
+USL.US,D,20250523,000000,33.5,33.93,33.5,33.92,9747,0
+USL.US,D,20250527,000000,33.42,33.595,33.35,33.595,2584,0
+USL.US,D,20250528,000000,34.025,34.2,33.775,33.775,2702,0
+USL.US,D,20250529,000000,33.3629,33.61,33.291,33.345,5819,0
+USL.US,D,20250530,000000,33.05,33.15,32.921,33.1338,1306,0
+USL.US,D,20250602,000000,33.98,34.17,33.96,34.15,3565,0
+USL.US,D,20250603,000000,34.43,34.52,34.36,34.4172,2967,0
+USL.US,D,20250604,000000,34.45,34.45,34.05,34.175,1602,0
+USL.US,D,20250605,000000,34.5306,34.57,34.3827,34.3827,864,0
+USL.US,D,20250606,000000,34.865,34.9,34.45,34.64,12101,0
+USL.US,D,20250609,000000,34.87,35.07,34.8,35.07,1677,0
+USL.US,D,20250610,000000,35.15,35.3095,34.83,34.83,3783,0
+USL.US,D,20250611,000000,35.4,36.25,35.4,36.04,14960,0
+USL.US,D,20250612,000000,35.9,36.22,35.9,36.22,9109,0
+USL.US,D,20250613,000000,37.9899,37.9899,37.2,37.63,19562,0
+USL.US,D,20250616,000000,37.53,37.67,36.64,37.4797,17497,0
+USL.US,D,20250617,000000,38,38.95,38,38.63,12757,0
+USL.US,D,20250618,000000,39,39,38.2,38.81,28184,0
+USL.US,D,20250620,000000,38.79,39.0699,38.67,38.84,27071,0
+USL.US,D,20250623,000000,39.2,39.3,36.89,36.96,58569,0
+USL.US,D,20250624,000000,35.73,35.78,35.0601,35.26,34509,0
+USL.US,D,20250625,000000,35.1,35.445,35,35.09,6900,0
+USL.US,D,20250626,000000,35.3601,35.5,35.1996,35.29,14209,0
+USL.US,D,20250627,000000,35.22,35.37,35.02,35.055,1288,0
+USL.US,D,20250630,000000,35.285,35.285,35.0117,35.1154,4063,0
+USL.US,D,20250701,000000,35.25,35.3991,35.25,35.3991,1818,0
+USL.US,D,20250702,000000,35.53,35.9453,35.49,35.9453,1510,0
+USL.US,D,20250703,000000,35.6984,35.835,35.69,35.8,1578,0
+USL.US,D,20250707,000000,35.9402,36.34,35.94,36.3234,12979,0
+USL.US,D,20250708,000000,36.3,36.75,36.3,36.6083,6457,0
+USL.US,D,20250709,000000,36.4,36.51,36.2226,36.4839,5491,0
+USL.US,D,20250710,000000,35.92,36.15,35.89,36.07,3645,0
+USL.US,D,20250711,000000,36.65,36.7842,36.61,36.765,2150,0
+USL.US,D,20250714,000000,36.4,36.49,36.22,36.312,2075,0
+USL.US,D,20250715,000000,36.3035,36.3035,36.0416,36.18,3999,0
+USL.US,D,20250716,000000,36,36.15,35.925,36.085,2162,0
+USL.US,D,20250717,000000,35.981,36.5778,35.981,36.4274,1983,0
+USL.US,D,20250718,000000,36.485,36.485,36.4592,36.4592,728,0
+USL.US,D,20250721,000000,36.35,36.49,36.3,36.352,3372,0
+USL.US,D,20250722,000000,36.15,36.286,36.11,36.23,3194,0
+USL.US,D,20250723,000000,36.185,36.34,36.041,36.33,4682,0
+USL.US,D,20250724,000000,36.47,36.67,36.161,36.63,2699,0
+USL.US,D,20250725,000000,36.345,36.345,36.1096,36.1096,1000,0
+USL.US,D,20250728,000000,37,37.18,36.84,37.0192,6426,0
+USL.US,D,20250729,000000,37.27,38.23,37.26,38.06,12332,0
+USL.US,D,20250730,000000,38.13,38.4,38.0604,38.3658,6313,0
+USL.US,D,20250731,000000,38.12,38.16,37.62,37.7252,4611,0
+USL.US,D,20250801,000000,36.94,37.6,36.5998,36.5998,2081,0
+USL.US,D,20250804,000000,36.12,36.45,36.12,36.36,3334,0
+USL.US,D,20250805,000000,36.23,36.23,35.93,35.975,6206,0
+USL.US,D,20250806,000000,36.27,36.46,35.39,35.4353,4268,0
+USL.US,D,20250807,000000,35.67,35.67,35.46,35.4751,521,0
+USL.US,D,20250808,000000,35.29,35.5637,35.22,35.4018,3098,0
+USL.US,D,20250811,000000,35.64,35.66,35.44,35.6416,5866,0
+USL.US,D,20250812,000000,35.49,35.49,35.32,35.3563,989,0
+USL.US,D,20250813,000000,35.23,35.23,34.93,35.1742,2143,0
+USL.US,D,20250814,000000,35.22,35.6012,35.22,35.6012,714,0
+USL.US,D,20250815,000000,35.25,35.35,35.13,35.2602,1230,0
+USL.US,D,20250818,000000,35,35.4362,35,35.4362,11614,0
+USL.US,D,20250819,000000,34.99,35.25,34.99,35.13,1723,0
+USL.US,D,20250820,000000,35.48,35.71,35.38,35.6488,1622,0
+USL.US,D,20250821,000000,35.41,35.99,35.41,35.92,1002,0
+USL.US,D,20250822,000000,36.08,36.24,35.99,36.105,3209,0
+USL.US,D,20250825,000000,36.4605,36.6076,36.37,36.55,2205,0
+USL.US,D,20250826,000000,36.24,36.24,35.77,35.81,1626,0
+USL.US,D,20250827,000000,35.97,36.06,35.8905,35.995,1389,0
+USL.US,D,20250828,000000,35.89,36.35,35.8301,36.25,1627,0
+USL.US,D,20250829,000000,36.07,36.07,35.931,36.02,1169,0
+USL.US,D,20250902,000000,36.56,37.0782,36.56,36.9529,4205,0
+USL.US,D,20250903,000000,36.29,36.38,36.22,36.277,1920,0
+USL.US,D,20250904,000000,35.9141,35.92,35.8749,35.8749,1142,0
+USL.US,D,20250905,000000,35.48,35.48,35,35.264,4457,0
+USL.US,D,20250908,000000,35.67,35.69,35.4443,35.515,4695,0
+USL.US,D,20250909,000000,36.09,36.0962,35.67,35.67,1348,0
+USL.US,D,20250910,000000,36,36.27,35.88,36.255,4558,0
+USL.US,D,20250911,000000,35.501,35.64,35.4,35.5061,2616,0
+USL.US,D,20250912,000000,36.0387,36.07,35.6716,35.6716,1834,0
+USL.US,D,20250915,000000,36.055,36.12,35.79,36.037,2344,0
+USL.US,D,20250916,000000,36.39,36.6,36.35,36.6,1693,0
+USL.US,D,20250917,000000,36.55,36.55,36.2,36.2,3311,0
+USL.US,D,20250918,000000,36.2,36.2,35.91,36,2751,0
+USL.US,D,20250919,000000,35.74,35.74,35.42,35.4658,1789,0
+USL.US,D,20250922,000000,35.3,35.554,35.3,35.5249,2132,0
+USL.US,D,20250923,000000,36.03,36.169,35.85,36.169,1341,0
+USL.US,D,20250924,000000,36.34,36.68,36.2845,36.68,3125,0
+USL.US,D,20250925,000000,36.38,36.69,36.38,36.66,3668,0
+USL.US,D,20250926,000000,37.03,37.3,36.79,36.8651,2384,0
+USL.US,D,20250929,000000,36.15,36.29,35.88,35.8951,4225,0
+USL.US,D,20250930,000000,35.5587,35.6,35.51,35.6,1498,0
+USL.US,D,20251001,000000,35.06,35.3819,35.051,35.3819,4736,0
+USL.US,D,20251002,000000,35.175,35.25,34.7,34.82,5442,0
+USL.US,D,20251003,000000,35.05,35.06,34.77,34.77,5568,0
+USL.US,D,20251006,000000,35.34,35.4,34.98,35.2942,3112,0
+USL.US,D,20251007,000000,35.0495,35.38,35.0495,35.38,5400,0
+USL.US,D,20251008,000000,35.5,35.545,35.5,35.545,1196,0
+USL.US,D,20251009,000000,35.5816,35.5816,35.085,35.0948,2105,0
+USL.US,D,20251010,000000,34.368,34.54,33.7501,33.7853,5968,0
+USL.US,D,20251013,000000,34.4,34.4,34.23,34.31,6791,0
+USL.US,D,20251014,000000,33.72,33.8401,33.7175,33.7175,2214,0
+USL.US,D,20251015,000000,33.79,33.86,33.7,33.7671,1558,0
+USL.US,D,20251016,000000,33.75,33.75,33.16,33.2676,3715,0
+USL.US,D,20251017,000000,33.2119,33.489,33.2119,33.4099,7696,0
+USL.US,D,20251020,000000,33.2,33.39,33.11,33.365,3980,0
+USL.US,D,20251021,000000,33.4,33.53,33.05,33.53,8087,0
+USL.US,D,20251022,000000,34.04,34.67,34,34.5,5506,0
+USL.US,D,20251023,000000,34.94,35.165,34.86,34.89,17989,0
+USL.US,D,20251024,000000,35.16,35.2,34.895,34.895,2894,0
+USL.US,D,20251027,000000,35.08,35.1,34.82,34.85,4829,0
+USL.US,D,20251028,000000,34.7,34.73,34.345,34.47,3174,0
+USL.US,D,20251029,000000,34.77,34.89,34.665,34.665,4056,0
+USL.US,D,20251030,000000,34.445,34.81,34.445,34.65,1509,0
+USL.US,D,20251031,000000,34.82,34.96,34.78,34.8344,2105,0
+USL.US,D,20251103,000000,35.01,35.2,34.8,35.03,9240,0
+USL.US,D,20251104,000000,34.85,34.92,34.75,34.7903,1913,0
+USL.US,D,20251105,000000,34.77,34.89,34.455,34.455,1792,0
+USL.US,D,20251106,000000,34.4,34.505,34.2407,34.4752,12372,0
+USL.US,D,20251107,000000,34.48,34.6151,34.37,34.6151,2917,0
+USL.US,D,20251110,000000,34.45,34.8288,34.45,34.8288,3381,0
+USL.US,D,20251111,000000,35.07,35.35,35.07,35.2753,2459,0
+USL.US,D,20251112,000000,34.44,34.44,34.07,34.11,2791,0
+USL.US,D,20251113,000000,34.1951,34.1951,33.9714,33.9714,1127,0
+USL.US,D,20251114,000000,34.45,34.7,34.45,34.55,4671,0
+USL.US,D,20251117,000000,34.58,34.69,34.5154,34.5154,1514,0
+USL.US,D,20251118,000000,34.55,34.93,34.55,34.93,6758,0
+USL.US,D,20251119,000000,34.07,34.1099,33.97,34.1002,1294,0
+USL.US,D,20251120,000000,34.2,34.2,33.82,33.8401,2849,0
+USL.US,D,20251121,000000,33.3611,33.5018,33.22,33.5018,2843,0
+USL.US,D,20251124,000000,33.46,34.0321,33.46,34.0321,1254,0
+USL.US,D,20251125,000000,33.17,33.5752,33.1,33.5752,2220,0
+USL.US,D,20251126,000000,33.43,33.88,33.43,33.8601,1357,0
+USL.US,D,20251128,000000,34.1,34.34,34.1,34.2045,486,0
+USL.US,D,20251201,000000,34.3,34.3,34.08,34.2732,1870,0
+USL.US,D,20251202,000000,33.77,34.11,33.7,33.815,3688,0
+USL.US,D,20251203,000000,34.01,34.0772,34.01,34.0283,511,0
+USL.US,D,20251204,000000,33.98,34.27,33.81,34.27,1484,0
+USL.US,D,20251205,000000,34.27,34.5458,34.27,34.53,2586,0
+USL.US,D,20251208,000000,34.1,34.11,33.911,33.911,4815,0
+USL.US,D,20251209,000000,33.7222,33.82,33.7,33.7566,6643,0
+USL.US,D,20251210,000000,33.53,34.095,33.53,34.062,2167,0
+USL.US,D,20251211,000000,33.303,33.545,33.21,33.545,3620,0
+USL.US,D,20251212,000000,33.24,33.48,33.24,33.305,1518,0
+USL.US,D,20251215,000000,33.2489,33.2489,32.87,32.94,33627,0
+USL.US,D,20251216,000000,32.56,32.56,32.254,32.33,11490,0
+USL.US,D,20251217,000000,32.73,33.03,32.59,32.98,15880,0
+USL.US,D,20251218,000000,32.773,32.9,32.63,32.63,7637,0
+USL.US,D,20251219,000000,32.9,33,32.7501,32.922,6580,0
+USL.US,D,20251222,000000,33.61,33.68,33.51,33.65,5806,0
+USL.US,D,20251223,000000,33.585,33.808,33.5,33.808,1245,0
+USL.US,D,20251224,000000,33.94,34.04,33.7,33.8101,3401,0
+USL.US,D,20251226,000000,33.54,33.74,32.98,33.07,13052,0
+USL.US,D,20251229,000000,33.82,33.82,33.46,33.5137,19567,0
+USL.US,D,20251230,000000,33.87,33.87,33.56,33.63,8310,0
+USL.US,D,20251231,000000,33.795,33.795,33.211,33.3176,5665,0
+USL.US,D,20260102,000000,33.065,33.29,32.95,33.246,3602,0
+USL.US,D,20260105,000000,33.45,33.8,33.41,33.751,5472,0
+USL.US,D,20260106,000000,33.56,33.97,32.92,32.92,2846,0
+USL.US,D,20260107,000000,32.91,32.96,32.61,32.7147,7033,0
+USL.US,D,20260108,000000,33.09,33.8966,33.08,33.8966,19590,0
+USL.US,D,20260109,000000,34.29,34.4,34.0191,34.0191,10037,0
+USL.US,D,20260112,000000,34.05,34.45,34.0305,34.2644,5850,0
+USL.US,D,20260113,000000,34.8,35.13,34.72,34.9953,36458,0
+USL.US,D,20260114,000000,35.3,35.7,34.63,34.7566,98395,0
+USL.US,D,20260115,000000,34.31,34.38,34.128,34.142,4396,0
+USL.US,D,20260116,000000,34.5702,34.5702,34.3444,34.3444,4686,0
+USL.US,D,20260120,000000,34.73,34.805,34.3697,34.425,5666,0
+USL.US,D,20260121,000000,34.94,35.1164,34.815,35.0589,1582,0
+USL.US,D,20260122,000000,34.54,34.54,34.4897,34.4897,1302,0
+USL.US,D,20260123,000000,35.24,35.3499,35.12,35.215,5063,0
+USL.US,D,20260126,000000,34.89,35.32,34.89,35.21,12353,0
+USL.US,D,20260127,000000,35.27,35.873,35.27,35.873,4624,0
+USL.US,D,20260128,000000,36.04,36.3,36,36.3,45183,0
+USL.US,D,20260129,000000,37.31,37.5,36.6601,37.0721,77260,0
+USL.US,D,20260130,000000,37.03,37.34,36.5351,37.242,7827,0
+USL.US,D,20260202,000000,35.535,35.72,35.12,35.44,48852,0
+USL.US,D,20260203,000000,35.66,36.45,35.5301,36.4485,4769,0
+USL.US,D,20260204,000000,36.1,36.93,36.1,36.6642,2107,0
+USL.US,D,20260205,000000,36,36.4,36,36.25,3168,0
+USL.US,D,20260206,000000,36.4,36.66,36.311,36.3564,15288,0
+USL.US,D,20260209,000000,36.2,37,36.2,36.875,4983,0
+USL.US,D,20260210,000000,36.99,36.99,36.63,36.9085,1849,0
+USL.US,D,20260211,000000,37.24,37.25,37.07,37.238,2343,0
+USL.US,D,20260212,000000,36.75,36.76,35.95,36.271,4287,0
+USL.US,D,20260213,000000,36.08,36.155,36.01,36.0797,6998,0
+USL.US,D,20260217,000000,35.92,35.92,35.7601,35.81,36117,0
+USL.US,D,20260218,000000,36.88,37.33,36.88,37.33,3815,0
diff --git a/daily/us/nyse etfs/2/usse.us.txt b/daily/us/nyse etfs/2/usse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48176e7a1e5f03187b20721a3518f00eb24eda46
--- /dev/null
+++ b/daily/us/nyse etfs/2/usse.us.txt	
@@ -0,0 +1,616 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USSE.US,D,20230831,000000,25.15,25.15,25.074,25.074,611,0
+USSE.US,D,20230901,000000,24.83,25.5,24.78,25.2058,19818,0
+USSE.US,D,20230905,000000,25.17,25.17,25.046,25.046,4487,0
+USSE.US,D,20230906,000000,24.87,24.9172,24.87,24.9172,4000,0
+USSE.US,D,20230907,000000,25.15,25.15,24.9,24.9553,2412,0
+USSE.US,D,20230908,000000,25.08,25.08,24.98,25.0254,5023,0
+USSE.US,D,20230911,000000,24.89,24.9347,24.89,24.9347,2050,0
+USSE.US,D,20230912,000000,24.895,24.94,24.82,24.8888,2302,0
+USSE.US,D,20230913,000000,24.75,24.8078,24.74,24.8078,2100,0
+USSE.US,D,20230919,000000,24.8,24.8,24.7561,24.7561,4034,0
+USSE.US,D,20230920,000000,24.6422,24.6422,24.6422,24.6422,1,0
+USSE.US,D,20230921,000000,24.49,24.49,24.2719,24.2719,500,0
+USSE.US,D,20230922,000000,24.2935,24.2935,24.2935,24.2935,13,0
+USSE.US,D,20230925,000000,24.3538,24.3538,24.3538,24.3538,10,0
+USSE.US,D,20230926,000000,24.0457,24.0457,24.0457,24.0457,10,0
+USSE.US,D,20230927,000000,24.1351,24.1351,24.1351,24.1351,10,0
+USSE.US,D,20230928,000000,24.39,24.4086,24.39,24.4086,128,0
+USSE.US,D,20230929,000000,24.2201,24.2201,24.2201,24.2201,9,0
+USSE.US,D,20231002,000000,24.1121,24.1121,23.995,23.995,415,0
+USSE.US,D,20231003,000000,23.6808,23.6808,23.6808,23.6808,1,0
+USSE.US,D,20231004,000000,23.7,23.8777,23.7,23.8777,710,0
+USSE.US,D,20231005,000000,23.9145,23.9145,23.9145,23.9145,1,0
+USSE.US,D,20231006,000000,24.2611,24.2611,24.2611,24.2611,1,0
+USSE.US,D,20231009,000000,24.26,24.4014,24.26,24.4014,14702,0
+USSE.US,D,20231010,000000,24.62,24.67,24.46,24.53,5571,0
+USSE.US,D,20231011,000000,24.56,24.69,24.56,24.68,1605,0
+USSE.US,D,20231012,000000,24.62,24.73,24.45,24.56,8766,0
+USSE.US,D,20231013,000000,24.53,24.53,24.5199,24.5199,9062,0
+USSE.US,D,20231016,000000,24.77,24.96,24.69,24.91,8533,0
+USSE.US,D,20231017,000000,24.92,25.02,24.9,24.9203,47562,0
+USSE.US,D,20231018,000000,24.69,24.69,24.5733,24.5733,34369,0
+USSE.US,D,20231019,000000,24.48,24.55,24.34,24.3697,73868,0
+USSE.US,D,20231020,000000,24,24.05,23.9803,23.9803,39051,0
+USSE.US,D,20231023,000000,23.89,24.0173,23.8609,23.8609,32281,0
+USSE.US,D,20231024,000000,24.14,24.14,24.0354,24.0354,31271,0
+USSE.US,D,20231025,000000,23.81,23.96,23.7908,23.7908,53200,0
+USSE.US,D,20231026,000000,23.7001,23.71,23.59,23.62,96017,0
+USSE.US,D,20231027,000000,23.51,23.56,23.3688,23.3688,25350,0
+USSE.US,D,20231030,000000,23.5255,23.7017,23.5255,23.7017,39653,0
+USSE.US,D,20231031,000000,23.77,23.8254,23.72,23.8254,124370,0
+USSE.US,D,20231101,000000,23.9,23.93,23.71,23.9151,43675,0
+USSE.US,D,20231102,000000,24.22,24.38,24.2073,24.3623,89212,0
+USSE.US,D,20231103,000000,24.4334,24.4695,24.39,24.4695,60401,0
+USSE.US,D,20231106,000000,24.52,24.54,24.5068,24.5068,144572,0
+USSE.US,D,20231107,000000,24.5402,24.5682,24.51,24.52,26319,0
+USSE.US,D,20231108,000000,24.68,24.7,24.665,24.7,47208,0
+USSE.US,D,20231109,000000,24.5501,24.6401,24.46,24.46,71774,0
+USSE.US,D,20231110,000000,24.55,24.8684,24.55,24.86,59116,0
+USSE.US,D,20231113,000000,24.86,24.92,24.86,24.877,64910,0
+USSE.US,D,20231114,000000,25.13,25.16,25.0984,25.0984,36222,0
+USSE.US,D,20231115,000000,25.11,25.11,24.9939,24.9939,296968,0
+USSE.US,D,20231116,000000,25.07,25.0742,24.9934,25.0742,42885,0
+USSE.US,D,20231117,000000,25.0999,25.1601,25.085,25.1566,47712,0
+USSE.US,D,20231120,000000,24.91,25.3198,24.91,25.2942,32986,0
+USSE.US,D,20231121,000000,25.29,25.36,25.28,25.3508,62085,0
+USSE.US,D,20231122,000000,25.4515,25.4858,25.45,25.4858,49627,0
+USSE.US,D,20231124,000000,25.56,25.56,25.5333,25.5333,31897,0
+USSE.US,D,20231127,000000,25.49,25.5267,25.4602,25.505,183259,0
+USSE.US,D,20231128,000000,25.475,25.52,25.4129,25.4262,91071,0
+USSE.US,D,20231129,000000,25.43,25.4401,25.3956,25.3956,49259,0
+USSE.US,D,20231130,000000,25.49,25.62,25.4605,25.62,31686,0
+USSE.US,D,20231201,000000,25.53,25.65,25.53,25.649,43293,0
+USSE.US,D,20231204,000000,25.51,25.53,25.5,25.51,26494,0
+USSE.US,D,20231205,000000,25.48,25.545,25.48,25.51,41837,0
+USSE.US,D,20231206,000000,25.535,25.535,25.38,25.38,53332,0
+USSE.US,D,20231207,000000,25.55,25.56,25.45,25.55,77013,0
+USSE.US,D,20231208,000000,25.63,25.6501,25.56,25.64,112126,0
+USSE.US,D,20231211,000000,25.68,25.69,25.63,25.68,37022,0
+USSE.US,D,20231212,000000,25.7606,25.8999,25.7606,25.894,35796,0
+USSE.US,D,20231213,000000,25.93,26.0945,25.92,26.0945,51319,0
+USSE.US,D,20231214,000000,25.99,26.035,25.9,25.95,17869,0
+USSE.US,D,20231215,000000,25.89,25.9643,25.89,25.9643,167623,0
+USSE.US,D,20231218,000000,26.05,26.15,26.05,26.09,31981,0
+USSE.US,D,20231219,000000,26.22,26.2699,26.2001,26.2442,25570,0
+USSE.US,D,20231220,000000,26.3001,26.37,25.97,25.97,51779,0
+USSE.US,D,20231221,000000,26.1688,26.18,26.05,26.18,114128,0
+USSE.US,D,20231222,000000,26.2945,26.2945,26.239,26.239,39383,0
+USSE.US,D,20231226,000000,26.2701,26.3203,26.27,26.27,15536,0
+USSE.US,D,20231227,000000,26.28,26.34,26.27,26.31,85172,0
+USSE.US,D,20231228,000000,26.3847,26.42,26.3794,26.3794,34817,0
+USSE.US,D,20231229,000000,26.35,26.36,26.29,26.3594,32912,0
+USSE.US,D,20240102,000000,26.13,26.21,26.12,26.21,14978,0
+USSE.US,D,20240103,000000,26.03,26.0902,25.99,25.9927,121046,0
+USSE.US,D,20240104,000000,26.13,26.15,26.01,26.01,159070,0
+USSE.US,D,20240105,000000,26.13,26.13,25.94,25.97,66772,0
+USSE.US,D,20240108,000000,26.0982,26.35,26.0982,26.35,49763,0
+USSE.US,D,20240109,000000,26.228,26.24,26.1926,26.224,41939,0
+USSE.US,D,20240110,000000,26.23,26.43,26.23,26.4,43755,0
+USSE.US,D,20240111,000000,26.3,26.42,26.2304,26.4145,37484,0
+USSE.US,D,20240112,000000,26.4,26.4435,26.36,26.4435,182464,0
+USSE.US,D,20240116,000000,26.33,26.4,26.2956,26.33,53310,0
+USSE.US,D,20240117,000000,26.28,26.3195,26.21,26.27,44464,0
+USSE.US,D,20240118,000000,26.2506,26.4,26.2506,26.4,27442,0
+USSE.US,D,20240119,000000,26.3701,26.6,26.37,26.6,53947,0
+USSE.US,D,20240122,000000,26.6875,26.75,26.6201,26.66,58308,0
+USSE.US,D,20240123,000000,26.605,26.64,26.484,26.59,37224,0
+USSE.US,D,20240124,000000,26.7,26.73,26.56,26.56,115636,0
+USSE.US,D,20240125,000000,26.69,26.78,26.65,26.78,1995,0
+USSE.US,D,20240126,000000,26.8,26.86,26.8,26.82,84966,0
+USSE.US,D,20240129,000000,26.85,27.02,26.8483,27.02,17041,0
+USSE.US,D,20240130,000000,27.01,27.08,27.01,27.05,44271,0
+USSE.US,D,20240131,000000,27,27,26.71,26.71,59300,0
+USSE.US,D,20240201,000000,26.81,26.95,26.6755,26.95,221909,0
+USSE.US,D,20240202,000000,26.85,27.0929,26.83,27.09,35527,0
+USSE.US,D,20240205,000000,27.0459,27.06,26.8889,27,36794,0
+USSE.US,D,20240206,000000,26.97,27.1188,26.97,27.1188,36058,0
+USSE.US,D,20240207,000000,27.41,27.6304,27.41,27.61,31921,0
+USSE.US,D,20240208,000000,27.82,27.82,27.62,27.7,28555,0
+USSE.US,D,20240209,000000,27.755,27.94,27.755,27.94,37186,0
+USSE.US,D,20240212,000000,27.81,27.9817,27.81,27.8339,32770,0
+USSE.US,D,20240213,000000,27.49,27.66,27.33,27.48,94081,0
+USSE.US,D,20240214,000000,27.57,27.73,27.57,27.73,36879,0
+USSE.US,D,20240215,000000,27.73,27.7622,27.6722,27.7622,58647,0
+USSE.US,D,20240216,000000,27.77,27.805,27.6684,27.6684,46346,0
+USSE.US,D,20240220,000000,27.47,27.54,27.46,27.506,24702,0
+USSE.US,D,20240221,000000,27.18,27.34,27.12,27.32,38427,0
+USSE.US,D,20240222,000000,27.77,27.97,27.77,27.97,35926,0
+USSE.US,D,20240223,000000,28.08,28.08,27.97,28.01,49820,0
+USSE.US,D,20240226,000000,28.02,28.06,27.94,27.94,24804,0
+USSE.US,D,20240227,000000,28,28.03,27.92,28.02,169488,0
+USSE.US,D,20240228,000000,27.92,27.945,27.89,27.939,55726,0
+USSE.US,D,20240229,000000,27.98,27.9979,27.8,27.9979,43100,0
+USSE.US,D,20240301,000000,27.96,27.99,27.95,27.98,50140,0
+USSE.US,D,20240304,000000,27.94,28,27.92,27.93,29818,0
+USSE.US,D,20240305,000000,27.64,27.65,27.6001,27.6001,39159,0
+USSE.US,D,20240306,000000,27.625,27.72,27.5799,27.63,25141,0
+USSE.US,D,20240307,000000,27.9,27.9859,27.9,27.95,37485,0
+USSE.US,D,20240308,000000,27.95,28.02,27.78,27.78,139978,0
+USSE.US,D,20240311,000000,27.71,27.86,27.69,27.83,70596,0
+USSE.US,D,20240312,000000,28.0175,28.1553,28,28.1553,45666,0
+USSE.US,D,20240313,000000,28.1601,28.1936,28.082,28.082,41425,0
+USSE.US,D,20240314,000000,28.1875,28.1875,28.0262,28.166,38051,0
+USSE.US,D,20240315,000000,28.02,28.05,27.93,27.9505,36121,0
+USSE.US,D,20240318,000000,28.23,28.24,28.08,28.09,12184,0
+USSE.US,D,20240319,000000,28.115,28.35,28.1039,28.35,54876,0
+USSE.US,D,20240320,000000,28.318,28.46,28.2636,28.45,29845,0
+USSE.US,D,20240321,000000,28.5618,28.6205,28.5618,28.5947,112555,0
+USSE.US,D,20240322,000000,28.79,28.79,28.46,28.46,39912,0
+USSE.US,D,20240325,000000,28.47,28.47,28.37,28.38,34492,0
+USSE.US,D,20240326,000000,28.54,28.57,28.47,28.47,51176,0
+USSE.US,D,20240327,000000,28.42,28.54,28.38,28.54,34551,0
+USSE.US,D,20240328,000000,28.555,28.58,28.52,28.55,44822,0
+USSE.US,D,20240401,000000,28.53,28.53,28.4,28.4674,27027,0
+USSE.US,D,20240402,000000,28.1,28.1484,28.07,28.1484,41899,0
+USSE.US,D,20240403,000000,28.25,28.28,28.15,28.22,150104,0
+USSE.US,D,20240404,000000,28.3,28.3231,27.86,27.86,32428,0
+USSE.US,D,20240405,000000,28.1322,28.245,28.1322,28.18,4294,0
+USSE.US,D,20240408,000000,28.19,28.2673,28.19,28.23,41269,0
+USSE.US,D,20240409,000000,27.9609,28.175,27.9609,28.1633,40027,0
+USSE.US,D,20240410,000000,27.89,28.07,27.89,27.9508,24341,0
+USSE.US,D,20240411,000000,28.04,28.05,27.78,27.99,39495,0
+USSE.US,D,20240412,000000,27.88,27.88,27.615,27.69,64861,0
+USSE.US,D,20240415,000000,27.675,27.68,27.255,27.26,48340,0
+USSE.US,D,20240416,000000,27.26,27.36,27.26,27.32,63901,0
+USSE.US,D,20240417,000000,27.425,27.43,27.21,27.3215,85720,0
+USSE.US,D,20240418,000000,27.26,27.46,27.23,27.27,41329,0
+USSE.US,D,20240419,000000,27.3,27.3,27.0901,27.18,39044,0
+USSE.US,D,20240422,000000,27.28,27.4873,27.19,27.39,24287,0
+USSE.US,D,20240423,000000,27.75,27.8375,27.75,27.8019,27322,0
+USSE.US,D,20240424,000000,27.8701,27.9,27.7,27.9,63121,0
+USSE.US,D,20240425,000000,27.37,27.79,27.37,27.74,54643,0
+USSE.US,D,20240426,000000,28.08,28.21,28.08,28.1214,33102,0
+USSE.US,D,20240429,000000,28.095,28.095,27.97,28.02,50463,0
+USSE.US,D,20240430,000000,27.8901,27.8901,27.65,27.65,24933,0
+USSE.US,D,20240501,000000,27.63,27.94,27.6,27.62,35387,0
+USSE.US,D,20240502,000000,27.63,27.8506,27.63,27.8,35922,0
+USSE.US,D,20240503,000000,27.95,28.098,27.92,28.08,33924,0
+USSE.US,D,20240506,000000,28.2,28.4234,28.2,28.4234,54319,0
+USSE.US,D,20240507,000000,28.62,28.68,28.59,28.59,48453,0
+USSE.US,D,20240508,000000,28.53,28.6405,28.53,28.6405,33054,0
+USSE.US,D,20240509,000000,28.74,28.8707,28.74,28.8707,45945,0
+USSE.US,D,20240510,000000,28.9465,28.995,28.9204,28.98,25670,0
+USSE.US,D,20240513,000000,29.0204,29.0204,28.9719,29,24517,0
+USSE.US,D,20240514,000000,28.98,29.09,28.92,29.09,9707,0
+USSE.US,D,20240515,000000,29.3,29.57,29.3,29.41,59139,0
+USSE.US,D,20240516,000000,29.5601,29.57,29.45,29.45,41526,0
+USSE.US,D,20240517,000000,29.53,29.56,29.52,29.55,38497,0
+USSE.US,D,20240520,000000,29.64,29.65,29.52,29.53,44653,0
+USSE.US,D,20240521,000000,29.48,29.59,29.425,29.57,24937,0
+USSE.US,D,20240522,000000,29.67,29.67,29.54,29.57,41232,0
+USSE.US,D,20240523,000000,29.62,29.65,29.39,29.43,20002,0
+USSE.US,D,20240524,000000,29.6,29.73,29.6,29.62,42394,0
+USSE.US,D,20240528,000000,29.4801,29.501,29.34,29.3948,21517,0
+USSE.US,D,20240529,000000,29.28,29.299,29.22,29.24,29012,0
+USSE.US,D,20240530,000000,29.05,29.07,28.95,28.98,33887,0
+USSE.US,D,20240531,000000,28.7503,28.98,28.59,28.98,51947,0
+USSE.US,D,20240603,000000,28.67,28.91,28.67,28.9,23526,0
+USSE.US,D,20240604,000000,28.88,29.16,28.8,29.16,46487,0
+USSE.US,D,20240605,000000,29.06,29.34,29.06,29.34,27673,0
+USSE.US,D,20240606,000000,29.313,29.3269,29.16,29.185,27353,0
+USSE.US,D,20240607,000000,29.24,29.29,29.1775,29.1775,24187,0
+USSE.US,D,20240610,000000,29.115,29.2993,29.115,29.2993,16405,0
+USSE.US,D,20240611,000000,29.15,29.365,29.12,29.36,41441,0
+USSE.US,D,20240612,000000,29.77,29.8701,29.59,29.75,32513,0
+USSE.US,D,20240613,000000,29.6287,29.67,29.6155,29.65,3231,0
+USSE.US,D,20240614,000000,29.56,29.65,29.56,29.6458,55541,0
+USSE.US,D,20240617,000000,29.57,29.83,29.57,29.75,38991,0
+USSE.US,D,20240618,000000,29.79,29.84,29.75,29.79,47073,0
+USSE.US,D,20240620,000000,29.79,29.82,29.73,29.77,62028,0
+USSE.US,D,20240621,000000,29.71,29.87,29.7039,29.79,83418,0
+USSE.US,D,20240624,000000,29.98,29.98,29.85,29.85,96552,0
+USSE.US,D,20240625,000000,29.885,29.91,29.79,29.9,68334,0
+USSE.US,D,20240626,000000,29.76,29.85,29.74,29.78,24529,0
+USSE.US,D,20240627,000000,29.79,29.95,29.79,29.94,45424,0
+USSE.US,D,20240628,000000,30.05,30.08,29.73,29.73,32083,0
+USSE.US,D,20240701,000000,29.78,29.89,29.73,29.89,49975,0
+USSE.US,D,20240702,000000,29.8,30.06,29.8,30.03,22911,0
+USSE.US,D,20240703,000000,30.06,30.1,30.04,30.1,19557,0
+USSE.US,D,20240705,000000,30.12,30.33,30.12,30.33,28215,0
+USSE.US,D,20240708,000000,30.2701,30.32,30.21,30.26,22873,0
+USSE.US,D,20240709,000000,30.17,30.19,30.09,30.09,45989,0
+USSE.US,D,20240710,000000,30.18,30.4,30.11,30.39,45703,0
+USSE.US,D,20240711,000000,30.43,30.43,30.13,30.19,27461,0
+USSE.US,D,20240712,000000,30.29,30.59,30.29,30.4485,23390,0
+USSE.US,D,20240715,000000,30.61,30.669,30.43,30.4667,35803,0
+USSE.US,D,20240716,000000,30.55,30.7,30.55,30.7,31484,0
+USSE.US,D,20240717,000000,30.32,30.32,30.09,30.09,41087,0
+USSE.US,D,20240718,000000,30.19,30.19,29.75,29.8901,21176,0
+USSE.US,D,20240719,000000,29.88,30.01,29.76,29.76,3940,0
+USSE.US,D,20240722,000000,30.1,30.21,30.01,30.18,35397,0
+USSE.US,D,20240723,000000,30.395,30.45,30.22,30.22,23317,0
+USSE.US,D,20240724,000000,29.88,29.88,29.39,29.39,66246,0
+USSE.US,D,20240725,000000,29.355,29.67,29.26,29.26,27805,0
+USSE.US,D,20240726,000000,29.58,29.8209,29.57,29.67,17082,0
+USSE.US,D,20240729,000000,29.74,29.77,29.6,29.65,45675,0
+USSE.US,D,20240730,000000,29.86,29.89,29.638,29.74,91458,0
+USSE.US,D,20240731,000000,30.0411,30.22,30.0411,30.08,23022,0
+USSE.US,D,20240801,000000,29.8816,29.89,29.6,29.7388,30487,0
+USSE.US,D,20240802,000000,29.46,29.46,28.93,29.11,20600,0
+USSE.US,D,20240805,000000,28.02,28.4534,28.02,28.27,50601,0
+USSE.US,D,20240806,000000,28.31,28.91,28.31,28.58,43657,0
+USSE.US,D,20240807,000000,28.85,28.99,28.34,28.36,93356,0
+USSE.US,D,20240808,000000,28.62,28.98,28.53,28.95,18384,0
+USSE.US,D,20240809,000000,29.04,29.219,29.0101,29.209,27670,0
+USSE.US,D,20240812,000000,29.06,29.235,29.03,29.14,26563,0
+USSE.US,D,20240813,000000,29.35,29.46,29.261,29.44,21873,0
+USSE.US,D,20240814,000000,29.51,29.59,29.4,29.55,24260,0
+USSE.US,D,20240815,000000,29.805,29.92,29.79,29.88,25702,0
+USSE.US,D,20240816,000000,29.82,29.94,29.77,29.87,39126,0
+USSE.US,D,20240819,000000,29.8801,30.09,29.88,30.06,20993,0
+USSE.US,D,20240820,000000,30.2,30.265,30.14,30.17,41197,0
+USSE.US,D,20240821,000000,30.29,30.33,30.24,30.3,23787,0
+USSE.US,D,20240822,000000,30.33,30.335,30.0953,30.0953,20855,0
+USSE.US,D,20240823,000000,30.37,30.3892,30.1744,30.3892,4709,0
+USSE.US,D,20240826,000000,30.45,30.45,30.24,30.24,36269,0
+USSE.US,D,20240827,000000,30.19,30.36,30.19,30.3,31678,0
+USSE.US,D,20240828,000000,30.3606,30.39,30.1503,30.31,32512,0
+USSE.US,D,20240829,000000,30.56,30.69,30.4501,30.46,34978,0
+USSE.US,D,20240830,000000,30.64,30.83,30.58,30.83,19591,0
+USSE.US,D,20240903,000000,30.62,30.65,30.26,30.453,32404,0
+USSE.US,D,20240904,000000,30.22,30.36,30.2,30.27,31909,0
+USSE.US,D,20240905,000000,30.18,30.18,29.94,30,49743,0
+USSE.US,D,20240906,000000,30.12,30.12,29.54,29.55,26364,0
+USSE.US,D,20240909,000000,29.84,30.0001,29.75,29.91,42025,0
+USSE.US,D,20240910,000000,29.8501,29.955,29.71,29.9516,27279,0
+USSE.US,D,20240911,000000,29.68,30.22,29.675,30.22,21071,0
+USSE.US,D,20240912,000000,30.3,30.49,30.23,30.49,50920,0
+USSE.US,D,20240913,000000,30.625,30.71,30.6101,30.67,36566,0
+USSE.US,D,20240916,000000,30.75,30.81,30.67,30.76,26862,0
+USSE.US,D,20240917,000000,30.86,30.8699,30.61,30.64,21538,0
+USSE.US,D,20240918,000000,30.6102,30.75,30.51,30.51,34439,0
+USSE.US,D,20240919,000000,31.01,31.07,30.8789,31.05,29294,0
+USSE.US,D,20240920,000000,30.89,30.9699,30.81,30.91,31461,0
+USSE.US,D,20240923,000000,30.925,30.99,30.89,30.89,18772,0
+USSE.US,D,20240924,000000,30.7,30.83,30.7,30.75,73665,0
+USSE.US,D,20240925,000000,30.73,30.73,30.66,30.6788,26452,0
+USSE.US,D,20240926,000000,30.73,30.765,30.65,30.75,48949,0
+USSE.US,D,20240927,000000,30.73,30.75,30.58,30.62,11736,0
+USSE.US,D,20240930,000000,30.56,30.786,30.56,30.786,24942,0
+USSE.US,D,20241001,000000,30.49,30.55,30.32,30.37,28911,0
+USSE.US,D,20241002,000000,30.39,30.54,30.39,30.48,25458,0
+USSE.US,D,20241003,000000,30.49,30.49,30.29,30.38,28181,0
+USSE.US,D,20241004,000000,30.47,30.68,30.46,30.67,42214,0
+USSE.US,D,20241007,000000,30.61,30.62,30.32,30.37,34050,0
+USSE.US,D,20241008,000000,30.42,30.72,30.42,30.6,123320,0
+USSE.US,D,20241009,000000,30.72,30.88,30.7,30.88,27085,0
+USSE.US,D,20241010,000000,30.83,30.9,30.73,30.82,27440,0
+USSE.US,D,20241011,000000,30.89,31.18,30.89,31.12,21723,0
+USSE.US,D,20241014,000000,31.62,31.62,31.31,31.401,25157,0
+USSE.US,D,20241015,000000,31.46,31.46,31.18,31.18,57469,0
+USSE.US,D,20241016,000000,31.12,31.32,31.11,31.3,32509,0
+USSE.US,D,20241017,000000,31.35,31.47,31.29,31.3,67158,0
+USSE.US,D,20241018,000000,31.36,31.36,31.31,31.34,30408,0
+USSE.US,D,20241021,000000,31.36,31.3601,31.16,31.29,28404,0
+USSE.US,D,20241022,000000,31.14,31.365,31.14,31.33,36472,0
+USSE.US,D,20241023,000000,31.16,31.2,30.81,30.92,41815,0
+USSE.US,D,20241024,000000,31.265,31.265,31.094,31.12,30033,0
+USSE.US,D,20241025,000000,31.24,31.32,30.89,30.89,36037,0
+USSE.US,D,20241028,000000,31.23,31.26,31.15,31.15,15092,0
+USSE.US,D,20241029,000000,31.22,31.54,31.21,31.54,58387,0
+USSE.US,D,20241030,000000,31.47,31.66,31.42,31.42,33607,0
+USSE.US,D,20241031,000000,31.17,31.17,30.87,30.87,37931,0
+USSE.US,D,20241101,000000,30.95,31.21,30.95,30.98,19172,0
+USSE.US,D,20241104,000000,30.95,31,30.771,30.86,20694,0
+USSE.US,D,20241105,000000,31.16,31.24,31.12,31.22,44415,0
+USSE.US,D,20241106,000000,31.96,32.3,31.96,32.27,37360,0
+USSE.US,D,20241107,000000,32.23,32.51,32.23,32.47,53061,0
+USSE.US,D,20241108,000000,32.68,32.8001,32.68,32.68,36125,0
+USSE.US,D,20241111,000000,32.91,32.9481,32.82,32.87,33203,0
+USSE.US,D,20241112,000000,32.7714,32.975,32.76,32.97,28162,0
+USSE.US,D,20241113,000000,32.98,33.0885,32.89,32.89,25304,0
+USSE.US,D,20241114,000000,32.82,32.8748,32.67,32.81,40638,0
+USSE.US,D,20241115,000000,32.2981,32.49,32.2,32.25,28526,0
+USSE.US,D,20241118,000000,32.28,32.5001,32.28,32.34,46261,0
+USSE.US,D,20241119,000000,32.14,32.46,32.14,32.41,34434,0
+USSE.US,D,20241120,000000,32.47,32.5,32.2,32.5,29384,0
+USSE.US,D,20241121,000000,32.49,32.7759,32.49,32.68,26923,0
+USSE.US,D,20241122,000000,32.76,32.82,32.6811,32.82,25514,0
+USSE.US,D,20241125,000000,33.11,33.11,32.89,33.03,38186,0
+USSE.US,D,20241126,000000,33.1,33.28,33.09,33.28,38913,0
+USSE.US,D,20241127,000000,33.2103,33.2103,32.99,33.04,28125,0
+USSE.US,D,20241129,000000,33.1,33.245,33.1,33.2356,20860,0
+USSE.US,D,20241202,000000,33.41,33.41,33.34,33.34,27381,0
+USSE.US,D,20241203,000000,33.345,33.38,33.2675,33.3035,42742,0
+USSE.US,D,20241204,000000,33.86,34.07,33.86,34.02,53504,0
+USSE.US,D,20241205,000000,33.86,33.8801,33.72,33.72,23673,0
+USSE.US,D,20241206,000000,33.81,33.8301,33.74,33.76,27986,0
+USSE.US,D,20241209,000000,33.45,33.53,33.38,33.38,25509,0
+USSE.US,D,20241210,000000,33.465,33.55,33.34,33.39,27233,0
+USSE.US,D,20241211,000000,33.76,33.88,33.76,33.85,31724,0
+USSE.US,D,20241212,000000,33.92,33.92,33.75,33.75,29611,0
+USSE.US,D,20241213,000000,33.99,33.9985,33.79,33.86,24642,0
+USSE.US,D,20241216,000000,34.155,34.24,34.09,34.17,18447,0
+USSE.US,D,20241217,000000,33.69,33.84,33.6093,33.64,27766,0
+USSE.US,D,20241218,000000,33.64,33.66,32.53,32.6,45675,0
+USSE.US,D,20241219,000000,32.81,32.95,32.7777,32.89,33678,0
+USSE.US,D,20241220,000000,33.29,33.46,32.58,33.23,28098,0
+USSE.US,D,20241223,000000,33.132,33.39,33.132,33.3889,20833,0
+USSE.US,D,20241224,000000,33.4382,33.7,33.41,33.7,13447,0
+USSE.US,D,20241226,000000,33.625,33.765,33.625,33.7587,26997,0
+USSE.US,D,20241227,000000,33.1424,33.2559,33.1424,33.2559,22466,0
+USSE.US,D,20241230,000000,32.67,33.0401,32.6699,32.9767,30671,0
+USSE.US,D,20241231,000000,33.03,33.03,32.78,32.78,15186,0
+USSE.US,D,20250102,000000,32.9098,32.98,32.65,32.7764,19906,0
+USSE.US,D,20250103,000000,33.08,33.24,33.06,33.2159,23823,0
+USSE.US,D,20250106,000000,33.6,33.69,33.33,33.39,53374,0
+USSE.US,D,20250107,000000,33.06,33.39,32.99,33.03,24729,0
+USSE.US,D,20250108,000000,32.91,33.1373,32.91,33.1373,22658,0
+USSE.US,D,20250110,000000,32.55,32.74,32.45,32.54,26459,0
+USSE.US,D,20250113,000000,32.3663,32.4851,32.21,32.4851,26542,0
+USSE.US,D,20250114,000000,32.61,32.7836,32.59,32.63,15264,0
+USSE.US,D,20250115,000000,33.3,33.3852,33.23,33.3405,21737,0
+USSE.US,D,20250116,000000,33.36,33.47,33.26,33.3,60907,0
+USSE.US,D,20250117,000000,33.59,33.7501,33.57,33.7,25633,0
+USSE.US,D,20250121,000000,34.01,34.2,34.01,34.13,30249,0
+USSE.US,D,20250122,000000,34.35,34.56,34.29,34.5,25755,0
+USSE.US,D,20250123,000000,34.42,34.63,34.42,34.61,18200,0
+USSE.US,D,20250124,000000,34.66,34.66,34.48,34.56,91867,0
+USSE.US,D,20250127,000000,33.41,33.72,33.32,33.39,18778,0
+USSE.US,D,20250128,000000,33.44,33.9701,33.3884,33.89,15886,0
+USSE.US,D,20250129,000000,33.76,33.91,33.69,33.79,24475,0
+USSE.US,D,20250130,000000,33.83,33.98,33.76,33.79,27230,0
+USSE.US,D,20250131,000000,34.08,34.3,33.87,33.87,18355,0
+USSE.US,D,20250203,000000,33.38,33.885,33.34,33.74,23541,0
+USSE.US,D,20250204,000000,33.6,33.83,33.6,33.77,24924,0
+USSE.US,D,20250205,000000,33.53,33.83,33.44,33.82,39971,0
+USSE.US,D,20250206,000000,33.91,33.97,33.72,33.94,35918,0
+USSE.US,D,20250207,000000,34.12,34.12,33.44,33.46,21428,0
+USSE.US,D,20250210,000000,33.63,33.66,33.46,33.49,24558,0
+USSE.US,D,20250211,000000,33.34,33.34,33.21,33.31,358255,0
+USSE.US,D,20250212,000000,32.9743,33.17,32.9167,33.0376,26660,0
+USSE.US,D,20250213,000000,33.0786,33.1718,32.96,33.16,33430,0
+USSE.US,D,20250214,000000,33.02,33.1,32.975,33,24884,0
+USSE.US,D,20250218,000000,33.05,33.16,32.98,33.16,18887,0
+USSE.US,D,20250219,000000,33.54,33.54,32.97,33.11,29275,0
+USSE.US,D,20250220,000000,32.71,33.12,32.58,32.73,30927,0
+USSE.US,D,20250221,000000,32.595,32.62,31.81,31.83,38535,0
+USSE.US,D,20250224,000000,31.98,31.98,31.55,31.6,31831,0
+USSE.US,D,20250225,000000,31.5182,31.5551,31.19,31.5008,25919,0
+USSE.US,D,20250226,000000,31.89,31.92,31.57,31.63,52403,0
+USSE.US,D,20250227,000000,31.8,31.8,31.02,31.02,24606,0
+USSE.US,D,20250228,000000,31.33,31.65,31.045,31.59,40444,0
+USSE.US,D,20250303,000000,31.65,31.663,30.87,30.9975,15730,0
+USSE.US,D,20250304,000000,30.705,30.955,30.45,30.8074,21610,0
+USSE.US,D,20250305,000000,30.81,31.16,30.6059,31.1395,26867,0
+USSE.US,D,20250306,000000,30.68,30.69,30.1,30.21,31399,0
+USSE.US,D,20250307,000000,29.89,30.23,29.63,30.225,22321,0
+USSE.US,D,20250310,000000,29.44,29.68,29.0396,29.176,19023,0
+USSE.US,D,20250311,000000,29.2,29.39,28.93,29.16,27075,0
+USSE.US,D,20250312,000000,29.3232,29.44,29.19,29.34,42777,0
+USSE.US,D,20250313,000000,29,29.24,28.8,28.8627,34933,0
+USSE.US,D,20250314,000000,29.19,29.5493,29.19,29.5493,36287,0
+USSE.US,D,20250317,000000,29.695,30.01,29.64,29.8942,30946,0
+USSE.US,D,20250318,000000,29.57,29.64,29.52,29.555,35128,0
+USSE.US,D,20250319,000000,29.86,30.09,29.8,30,29987,0
+USSE.US,D,20250320,000000,30.0136,30.14,29.78,29.8801,21992,0
+USSE.US,D,20250321,000000,29.69,29.9207,29.63,29.9207,22942,0
+USSE.US,D,20250324,000000,30.38,30.5997,30.38,30.5997,23739,0
+USSE.US,D,20250325,000000,30.72,30.8199,30.69,30.8199,19788,0
+USSE.US,D,20250326,000000,30.67,30.76,30.32,30.35,17376,0
+USSE.US,D,20250327,000000,30.19,30.3747,30.17,30.22,24883,0
+USSE.US,D,20250328,000000,29.69,29.69,29.43,29.5509,25269,0
+USSE.US,D,20250331,000000,29.14,29.74,29.14,29.69,24793,0
+USSE.US,D,20250401,000000,29.61,29.855,29.61,29.83,16054,0
+USSE.US,D,20250402,000000,29.82,30.1593,29.82,30.07,19594,0
+USSE.US,D,20250403,000000,29.025,29.26,28.91,28.92,45899,0
+USSE.US,D,20250404,000000,28.17,28.17,27.24,27.24,32314,0
+USSE.US,D,20250407,000000,27.3,27.32,26.53,27.11,56808,0
+USSE.US,D,20250408,000000,28.2,28.2,26.55,26.87,27427,0
+USSE.US,D,20250409,000000,27.19,29.22,26.82,29.22,28794,0
+USSE.US,D,20250410,000000,28.85,28.87,28.02,28.55,66178,0
+USSE.US,D,20250411,000000,28.39,29.12,28.39,29.09,22579,0
+USSE.US,D,20250414,000000,29.36,29.5,29.07,29.36,26962,0
+USSE.US,D,20250415,000000,29.21,29.49,29.21,29.3,31604,0
+USSE.US,D,20250416,000000,29.09,29.21,28.58,28.75,30381,0
+USSE.US,D,20250417,000000,28.58,28.63,28.37,28.42,24337,0
+USSE.US,D,20250421,000000,27.7524,27.7524,27.38,27.63,16082,0
+USSE.US,D,20250422,000000,28.09,28.445,28.09,28.35,29815,0
+USSE.US,D,20250423,000000,29.06,29.235,28.72,28.82,22573,0
+USSE.US,D,20250424,000000,29.15,29.48,28.97,29.43,18982,0
+USSE.US,D,20250425,000000,29.44,29.57,29.33,29.56,38292,0
+USSE.US,D,20250428,000000,29.69,29.72,29.385,29.64,29826,0
+USSE.US,D,20250429,000000,29.61,29.9,29.61,29.88,34995,0
+USSE.US,D,20250430,000000,29.32,29.94,29.32,29.86,19665,0
+USSE.US,D,20250501,000000,30.2,30.31,30.09,30.09,10818,0
+USSE.US,D,20250502,000000,30.46,30.53,30.41,30.42,28741,0
+USSE.US,D,20250505,000000,30.41,30.54,30.36,30.36,24715,0
+USSE.US,D,20250506,000000,30.18,30.45,30.18,30.28,21373,0
+USSE.US,D,20250507,000000,30.46,30.46,30.09,30.24,25826,0
+USSE.US,D,20250508,000000,30.41,30.6,30.31,30.325,25413,0
+USSE.US,D,20250509,000000,30.33,30.43,30.23,30.31,30208,0
+USSE.US,D,20250512,000000,30.72,30.97,30.7,30.97,19697,0
+USSE.US,D,20250513,000000,31.16,31.17,31.07,31.08,65734,0
+USSE.US,D,20250514,000000,31.165,31.17,31.04,31.1396,24580,0
+USSE.US,D,20250515,000000,30.67,31.31,30.67,31.31,25580,0
+USSE.US,D,20250516,000000,31.4,31.57,31.39,31.57,15285,0
+USSE.US,D,20250519,000000,31.4602,31.63,31.46,31.62,16595,0
+USSE.US,D,20250520,000000,31.5205,31.5504,31.3,31.42,34643,0
+USSE.US,D,20250521,000000,31.09,31.2,30.81,30.82,36576,0
+USSE.US,D,20250522,000000,30.79,30.95,30.77,30.77,25939,0
+USSE.US,D,20250523,000000,30.44,30.73,30.36,30.6083,19677,0
+USSE.US,D,20250527,000000,30.89,31,30.89,30.97,21756,0
+USSE.US,D,20250528,000000,31,31,30.75,30.77,17959,0
+USSE.US,D,20250529,000000,30.707,30.85,30.7,30.78,22672,0
+USSE.US,D,20250530,000000,30.62,30.89,30.55,30.87,19613,0
+USSE.US,D,20250602,000000,30.74,31.05,30.7,31,31418,0
+USSE.US,D,20250603,000000,31.015,31.25,31.015,31.17,19192,0
+USSE.US,D,20250604,000000,31.224,31.3595,31.22,31.22,21500,0
+USSE.US,D,20250605,000000,31.26,31.44,31.14,31.18,27438,0
+USSE.US,D,20250606,000000,31.58,31.64,31.48,31.58,19356,0
+USSE.US,D,20250609,000000,31.59,31.66,31.51,31.52,36599,0
+USSE.US,D,20250610,000000,31.57,31.5901,31.46,31.56,25882,0
+USSE.US,D,20250611,000000,31.57,31.65,31.37,31.42,21340,0
+USSE.US,D,20250612,000000,31.485,31.5505,31.47,31.5275,17997,0
+USSE.US,D,20250613,000000,31.17,31.37,31.06,31.07,12781,0
+USSE.US,D,20250616,000000,31.36,31.56,31.36,31.42,16143,0
+USSE.US,D,20250617,000000,31.35,31.425,31.24,31.2732,23577,0
+USSE.US,D,20250618,000000,31.27,31.38,31.01,31.02,21301,0
+USSE.US,D,20250620,000000,30.99,30.99,30.81,30.88,14973,0
+USSE.US,D,20250623,000000,30.9,31.17,30.69,31.16,26015,0
+USSE.US,D,20250624,000000,31.39,31.57,31.39,31.5,23921,0
+USSE.US,D,20250625,000000,31.6064,31.6064,31.46,31.48,25432,0
+USSE.US,D,20250626,000000,31.72,31.85,31.705,31.82,23923,0
+USSE.US,D,20250627,000000,32.03,32.07,31.83,32.02,21929,0
+USSE.US,D,20250630,000000,32.07,32.1532,32.05,32.14,32561,0
+USSE.US,D,20250701,000000,32.12,32.12,31.79,31.98,27563,0
+USSE.US,D,20250702,000000,31.9,31.99,31.9,31.94,34481,0
+USSE.US,D,20250703,000000,32.3,32.3908,32.13,32.36,29332,0
+USSE.US,D,20250707,000000,32.28,32.34,31.99,32.1,31385,0
+USSE.US,D,20250708,000000,32.11,32.11,31.84,31.92,18731,0
+USSE.US,D,20250709,000000,31.955,31.9971,31.9,31.9778,25061,0
+USSE.US,D,20250710,000000,31.6865,31.93,31.6865,31.82,18513,0
+USSE.US,D,20250711,000000,31.66,31.72,31.6445,31.65,11450,0
+USSE.US,D,20250714,000000,31.55,31.88,31.55,31.82,23449,0
+USSE.US,D,20250715,000000,31.85,31.97,31.58,31.58,17690,0
+USSE.US,D,20250716,000000,31.5365,31.73,31.34,31.71,28044,0
+USSE.US,D,20250717,000000,31.86,32.0401,31.86,31.99,11838,0
+USSE.US,D,20250718,000000,32.02,32.13,32,32.13,20108,0
+USSE.US,D,20250721,000000,32.29,32.34,32.16,32.16,21111,0
+USSE.US,D,20250722,000000,32.18,32.2,31.94,32.14,28884,0
+USSE.US,D,20250723,000000,32.35,32.65,32.16,32.32,21179,0
+USSE.US,D,20250724,000000,32.53,32.67,32.53,32.53,28647,0
+USSE.US,D,20250725,000000,32.72,32.83,32.72,32.7794,17883,0
+USSE.US,D,20250728,000000,32.86,32.89,32.73,32.82,24229,0
+USSE.US,D,20250729,000000,33.07,33.07,32.78,32.79,16647,0
+USSE.US,D,20250730,000000,32.871,32.95,32.67,32.78,17938,0
+USSE.US,D,20250731,000000,32.85,32.9,32.44,32.44,21998,0
+USSE.US,D,20250801,000000,31.58,31.91,31.34,31.5,63249,0
+USSE.US,D,20250804,000000,31.88,31.91,31.8,31.84,18414,0
+USSE.US,D,20250805,000000,31.89,31.89,31.63,31.63,23255,0
+USSE.US,D,20250806,000000,31.876,32.1709,31.876,32.15,32114,0
+USSE.US,D,20250807,000000,32.3,32.3215,31.83,32,20472,0
+USSE.US,D,20250808,000000,32.249,32.3,32.15,32.25,20341,0
+USSE.US,D,20250811,000000,32.35,32.359,32.055,32.09,29407,0
+USSE.US,D,20250812,000000,32.15,32.4757,32.15,32.4617,27283,0
+USSE.US,D,20250813,000000,32.58,32.58,32.33,32.4389,23611,0
+USSE.US,D,20250814,000000,32.36,32.5,32.32,32.42,32029,0
+USSE.US,D,20250815,000000,32.36,32.48,32.31,32.31,28974,0
+USSE.US,D,20250818,000000,32.25,32.34,32.19,32.34,31492,0
+USSE.US,D,20250819,000000,32.2801,32.36,31.9,31.93,25616,0
+USSE.US,D,20250820,000000,31.88,31.88,31.52,31.82,31044,0
+USSE.US,D,20250821,000000,31.85,31.85,31.69,31.76,34516,0
+USSE.US,D,20250822,000000,31.87,32.26,31.8242,32.19,23991,0
+USSE.US,D,20250825,000000,32.181,32.25,32.09,32.09,26076,0
+USSE.US,D,20250826,000000,32.15,32.23,32.1,32.23,19878,0
+USSE.US,D,20250827,000000,32.23,32.42,32.23,32.37,17703,0
+USSE.US,D,20250828,000000,32.5,32.74,32.35,32.73,28716,0
+USSE.US,D,20250829,000000,32.43,32.45,32.23,32.27,15483,0
+USSE.US,D,20250902,000000,31.77,32.12,31.77,32.12,19619,0
+USSE.US,D,20250903,000000,32.34,32.45,32.2786,32.45,22145,0
+USSE.US,D,20250904,000000,32.64,32.78,32.52,32.77,29195,0
+USSE.US,D,20250905,000000,32.87,32.87,32.44,32.63,27519,0
+USSE.US,D,20250908,000000,32.7702,32.81,32.68,32.72,36087,0
+USSE.US,D,20250909,000000,32.74,32.85,32.6301,32.85,27728,0
+USSE.US,D,20250910,000000,32.84,32.8401,32.611,32.7,26748,0
+USSE.US,D,20250911,000000,32.73,32.99,32.73,32.99,23776,0
+USSE.US,D,20250912,000000,32.82,32.8301,32.73,32.73,16601,0
+USSE.US,D,20250915,000000,32.98,33.14,32.86,33.11,27041,0
+USSE.US,D,20250916,000000,33.02,33.07,33,33.03,16569,0
+USSE.US,D,20250917,000000,33.04,33.0876,32.86,33.05,16420,0
+USSE.US,D,20250918,000000,33.36,33.395,33.27,33.33,22887,0
+USSE.US,D,20250919,000000,33.37,33.64,33.33,33.62,27535,0
+USSE.US,D,20250922,000000,33.5014,33.58,33.49,33.5489,24594,0
+USSE.US,D,20250923,000000,33.41,33.455,33.18,33.23,24566,0
+USSE.US,D,20250924,000000,33.19,33.19,33.01,33.011,27965,0
+USSE.US,D,20250925,000000,32.72,32.99,32.72,32.939,15619,0
+USSE.US,D,20250926,000000,33,33.17,32.99,33.1449,15022,0
+USSE.US,D,20250929,000000,33.33,33.33,33.03,33.13,24541,0
+USSE.US,D,20250930,000000,33.125,33.24,33.02,33.24,24461,0
+USSE.US,D,20251001,000000,33.07,33.3314,33.041,33.2916,4692,0
+USSE.US,D,20251002,000000,33.2,33.23,33.08,33.2109,47677,0
+USSE.US,D,20251003,000000,33.281,33.39,33.13,33.13,22177,0
+USSE.US,D,20251006,000000,33.26,33.55,33.26,33.45,25124,0
+USSE.US,D,20251007,000000,33.41,33.43,33.1,33.2521,20525,0
+USSE.US,D,20251008,000000,33.53,33.64,33.53,33.64,23170,0
+USSE.US,D,20251009,000000,33.58,33.58,33.39,33.5004,29014,0
+USSE.US,D,20251010,000000,33.7,33.7,32.62,32.62,14410,0
+USSE.US,D,20251013,000000,33.1861,33.2426,33.1204,33.1843,8963,0
+USSE.US,D,20251014,000000,32.61,33.17,32.61,32.965,31215,0
+USSE.US,D,20251015,000000,33.36,33.39,32.82,33.01,22890,0
+USSE.US,D,20251016,000000,33.16,33.19,32.65,32.78,17012,0
+USSE.US,D,20251017,000000,32.71,32.95,32.58,32.9027,20512,0
+USSE.US,D,20251020,000000,33.13,33.3001,33.13,33.29,2473,0
+USSE.US,D,20251021,000000,33.31,33.4084,33.24,33.4004,31754,0
+USSE.US,D,20251022,000000,33.18,33.1801,32.87,33.08,7684,0
+USSE.US,D,20251023,000000,33.37,33.59,33.23,33.52,28649,0
+USSE.US,D,20251024,000000,33.85,33.94,33.795,33.795,31678,0
+USSE.US,D,20251027,000000,34.17,34.36,34.17,34.36,35573,0
+USSE.US,D,20251028,000000,34.59,34.66,34.4504,34.5497,44253,0
+USSE.US,D,20251029,000000,34.755,34.78,34.53,34.69,18732,0
+USSE.US,D,20251030,000000,34.66,34.74,34.37,34.4,27635,0
+USSE.US,D,20251031,000000,34.36,34.74,33.97,34.12,62735,0
+USSE.US,D,20251103,000000,34.18,34.19,34.03,34.075,26260,0
+USSE.US,D,20251104,000000,33.87,33.87,33.62,33.66,30797,0
+USSE.US,D,20251105,000000,33.61,33.84,33.61,33.65,20152,0
+USSE.US,D,20251106,000000,33.59,33.59,33.11,33.195,60664,0
+USSE.US,D,20251107,000000,32.92,33.22,32.71,33.22,32526,0
+USSE.US,D,20251110,000000,33.5501,33.775,33.42,33.7479,25408,0
+USSE.US,D,20251111,000000,33.585,33.66,33.47,33.6015,34960,0
+USSE.US,D,20251112,000000,33.592,33.592,33.429,33.4859,43147,0
+USSE.US,D,20251113,000000,33.1828,33.38,32.76,32.9,35212,0
+USSE.US,D,20251114,000000,32.32,33.0626,32.32,32.8172,24563,0
+USSE.US,D,20251117,000000,32.852,32.8584,32.41,32.56,40761,0
+USSE.US,D,20251118,000000,32.1901,32.41,32.03,32.2,35686,0
+USSE.US,D,20251119,000000,32.5926,32.5926,32.17,32.4,24031,0
+USSE.US,D,20251120,000000,32.9367,32.9367,31.721,31.721,38271,0
+USSE.US,D,20251121,000000,31.79,32.22,31.5578,31.9808,33158,0
+USSE.US,D,20251124,000000,32.39,32.5908,32.21,32.5908,36286,0
+USSE.US,D,20251125,000000,32.62,32.97,32.33,32.93,47575,0
+USSE.US,D,20251126,000000,33.12,33.1774,32.98,33.07,26925,0
+USSE.US,D,20251128,000000,33.16,33.2647,33.13,33.2647,23781,0
+USSE.US,D,20251201,000000,33.08,33.21,33.015,33.06,22981,0
+USSE.US,D,20251202,000000,33.2453,33.28,33.1104,33.1599,37018,0
+USSE.US,D,20251203,000000,33.06,33.23,32.93,33.13,70954,0
+USSE.US,D,20251204,000000,33.28,33.34,33.19,33.32,39098,0
+USSE.US,D,20251205,000000,33.48,33.48,33.33,33.4384,25264,0
+USSE.US,D,20251208,000000,33.49,33.54,33.3068,33.3207,34518,0
+USSE.US,D,20251209,000000,33.33,33.3742,33.2325,33.25,19535,0
+USSE.US,D,20251210,000000,33.21,33.58,33.21,33.488,23705,0
+USSE.US,D,20251211,000000,33.58,33.85,33.56,33.82,34349,0
+USSE.US,D,20251212,000000,33.81,33.81,33.33,33.41,45000,0
+USSE.US,D,20251215,000000,33.46,33.58,33.3,33.3743,31517,0
+USSE.US,D,20251216,000000,33.35,33.38,33.1201,33.344,29486,0
+USSE.US,D,20251217,000000,33.24,33.25,32.78,32.78,16900,0
+USSE.US,D,20251218,000000,33.09,33.335,33.08,33.1503,22123,0
+USSE.US,D,20251219,000000,33.435,33.59,33.32,33.53,22250,0
+USSE.US,D,20251222,000000,33.71,33.85,33.7044,33.7959,13832,0
+USSE.US,D,20251223,000000,33.86,34.0084,33.75,33.995,33898,0
+USSE.US,D,20251224,000000,33.981,34.11,33.98,34.06,5838,0
+USSE.US,D,20251226,000000,34.041,34.08,34.015,34.0701,22832,0
+USSE.US,D,20251229,000000,33.96,34,33.87,33.94,24082,0
+USSE.US,D,20251230,000000,33.94,33.94,33.8931,33.8931,22734,0
+USSE.US,D,20251231,000000,33.85,33.95,33.57,33.6,12246,0
+USSE.US,D,20260102,000000,33.53,33.67,33.5105,33.64,32480,0
+USSE.US,D,20260105,000000,33.95,34.1,33.9,33.91,29388,0
+USSE.US,D,20260106,000000,33.98,34.132,33.89,34.127,11023,0
+USSE.US,D,20260107,000000,34.16,34.292,34.05,34.09,17141,0
+USSE.US,D,20260108,000000,34.02,34.02,33.81,33.9349,23545,0
+USSE.US,D,20260109,000000,34.07,34.18,34.07,34.09,21755,0
+USSE.US,D,20260112,000000,34.13,34.211,33.94,34.1908,17898,0
+USSE.US,D,20260113,000000,34.05,34.23,33.985,34.1,16007,0
+USSE.US,D,20260114,000000,33.78,33.95,33.61,33.7938,14965,0
+USSE.US,D,20260115,000000,34.17,34.23,33.94,33.951,33058,0
+USSE.US,D,20260116,000000,34.14,34.15,33.98,34.0461,31734,0
+USSE.US,D,20260120,000000,33.69,33.73,33.35,33.35,27978,0
+USSE.US,D,20260121,000000,33.42,33.82,33.37,33.68,19231,0
+USSE.US,D,20260122,000000,34.07,34.075,33.8668,33.9631,16141,0
+USSE.US,D,20260123,000000,33.93,34.1502,33.93,34.0419,26068,0
+USSE.US,D,20260126,000000,34.314,34.3801,34.314,34.34,22128,0
+USSE.US,D,20260127,000000,34.61,34.67,34.603,34.62,16413,0
+USSE.US,D,20260128,000000,34.75,34.81,34.485,34.795,22763,0
+USSE.US,D,20260129,000000,34.69,34.7,34.12,34.7,13590,0
+USSE.US,D,20260130,000000,34.41,34.45,34.311,34.3709,5943,0
+USSE.US,D,20260202,000000,34.36,34.62,34.36,34.56,39224,0
+USSE.US,D,20260203,000000,34.82,34.86,34.38,34.53,45083,0
+USSE.US,D,20260204,000000,34.39,34.39,33.98,34.11,29304,0
+USSE.US,D,20260205,000000,33.93,34.305,33.915,34.0678,9069,0
+USSE.US,D,20260206,000000,34.41,34.75,34.41,34.72,21630,0
+USSE.US,D,20260209,000000,34.89,34.96,34.82,34.86,9680,0
+USSE.US,D,20260210,000000,34.6,34.67,34.52,34.56,24937,0
+USSE.US,D,20260211,000000,34.56,34.69,34.56,34.65,26186,0
+USSE.US,D,20260212,000000,34.99,34.99,34.31,34.32,22072,0
+USSE.US,D,20260213,000000,34.43,34.6,34.17,34.39,34934,0
+USSE.US,D,20260217,000000,34.45,34.68,34.25,34.54,26347,0
+USSE.US,D,20260218,000000,34.75,34.79,34.59,34.5901,33211,0
diff --git a/daily/us/nyse etfs/2/ust.us.txt b/daily/us/nyse etfs/2/ust.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..268623c0e434f935f0326315212b899ae2f2ff5a
--- /dev/null
+++ b/daily/us/nyse etfs/2/ust.us.txt	
@@ -0,0 +1,4014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UST.US,D,20100122,000000,31.797,31.86,31.767,31.855,2463,0
+UST.US,D,20100125,000000,31.72,31.72,31.644,31.644,22850,0
+UST.US,D,20100126,000000,31.767,31.788,31.735,31.788,17030,0
+UST.US,D,20100127,000000,31.905,31.905,31.634,31.634,1793,0
+UST.US,D,20100128,000000,31.482,31.629,31.482,31.629,45527,0
+UST.US,D,20100129,000000,31.546,31.836,31.5,31.836,20388,0
+UST.US,D,20100201,000000,31.656,31.679,31.648,31.679,292969,0
+UST.US,D,20100202,000000,31.71,31.74,31.692,31.73,6287,0
+UST.US,D,20100203,000000,31.468,31.573,31.432,31.432,5601,0
+UST.US,D,20100204,000000,31.725,31.921,31.725,31.921,15459,0
+UST.US,D,20100205,000000,31.921,32.235,31.872,32.13,15114,0
+UST.US,D,20100208,000000,32.059,32.072,31.938,32.068,17541,0
+UST.US,D,20100209,000000,31.96,32.046,31.747,31.78,41898,0
+UST.US,D,20100210,000000,31.831,31.845,31.527,31.591,6138,0
+UST.US,D,20100211,000000,31.565,31.565,31.387,31.468,3584,0
+UST.US,D,20100212,000000,31.715,31.715,31.715,31.715,1852,0
+UST.US,D,20100216,000000,31.802,31.802,31.797,31.797,446,0
+UST.US,D,20100217,000000,31.688,31.688,31.432,31.432,24647,0
+UST.US,D,20100218,000000,31.36,31.379,31.151,31.151,5242,0
+UST.US,D,20100223,000000,31.278,31.692,31.278,31.692,77408,0
+UST.US,D,20100224,000000,31.644,31.797,31.644,31.688,6185,0
+UST.US,D,20100225,000000,31.983,31.983,31.836,31.938,77700,0
+UST.US,D,20100226,000000,32.049,32.167,32.049,32.095,2910,0
+UST.US,D,20100301,000000,32.046,32.153,32.014,32.082,195548,0
+UST.US,D,20100302,000000,31.983,32.115,31.965,32.115,29559,0
+UST.US,D,20100303,000000,32.028,32.086,31.965,32.086,2910,0
+UST.US,D,20100304,000000,32.004,32.135,32.004,32.135,1345,0
+UST.US,D,20100305,000000,31.868,31.868,31.788,31.845,3584,0
+UST.US,D,20100308,000000,31.735,31.735,31.735,31.735,7726,0
+UST.US,D,20100309,000000,31.767,31.831,31.744,31.831,4706,0
+UST.US,D,20100310,000000,31.692,31.692,31.639,31.674,8512,0
+UST.US,D,20100311,000000,31.652,31.652,31.652,31.652,446,0
+UST.US,D,20100312,000000,31.747,31.823,31.747,31.811,2463,0
+UST.US,D,20100315,000000,31.757,31.823,31.735,31.823,2015,0
+UST.US,D,20100316,000000,31.979,32.09,31.93,32.068,12993,0
+UST.US,D,20100317,000000,32.144,32.144,32.144,32.144,221,0
+UST.US,D,20100319,000000,31.914,32.041,31.905,31.946,19268,0
+UST.US,D,20100322,000000,32.107,32.107,32.033,32.033,26820,0
+UST.US,D,20100323,000000,31.992,31.992,31.992,31.992,221,0
+UST.US,D,20100324,000000,31.644,31.644,31.241,31.324,20432,0
+UST.US,D,20100325,000000,31.26,31.26,31.104,31.112,2015,0
+UST.US,D,20100326,000000,31.055,31.246,31.055,31.246,45142,0
+UST.US,D,20100329,000000,31.144,31.191,31.14,31.176,3135,0
+UST.US,D,20100331,000000,31.379,31.379,31.319,31.379,1565,0
+UST.US,D,20100401,000000,31.241,31.241,31.241,31.241,221,0
+UST.US,D,20100405,000000,30.787,30.787,30.593,30.678,19657,0
+UST.US,D,20100406,000000,30.913,30.913,30.836,30.841,15459,0
+UST.US,D,20100407,000000,30.993,31.26,30.993,31.26,4482,0
+UST.US,D,20100408,000000,31.345,31.387,31.176,31.176,14602,0
+UST.US,D,20100409,000000,31.05,31.223,31.05,31.223,4928,0
+UST.US,D,20100412,000000,31.331,31.379,31.331,31.379,1119,0
+UST.US,D,20100413,000000,31.591,31.591,31.491,31.534,3918,0
+UST.US,D,20100414,000000,31.534,31.534,31.534,31.534,4033,0
+UST.US,D,20100415,000000,31.5,31.5,31.5,31.5,221,0
+UST.US,D,20100416,000000,31.613,31.872,31.613,31.823,10972,0
+UST.US,D,20100419,000000,31.802,31.802,31.692,31.692,1119,0
+UST.US,D,20100420,000000,31.688,31.688,31.669,31.674,8067,0
+UST.US,D,20100421,000000,31.901,31.93,31.901,31.93,5285,0
+UST.US,D,20100422,000000,32.009,32.009,31.78,31.797,28008,0
+UST.US,D,20100423,000000,31.639,31.639,31.577,31.607,5376,0
+UST.US,D,20100426,000000,31.78,31.78,31.659,31.659,10978,0
+UST.US,D,20100427,000000,31.896,32.308,31.896,32.275,38061,0
+UST.US,D,20100428,000000,32.059,32.072,31.715,31.886,80544,0
+UST.US,D,20100429,000000,31.855,32.049,31.855,32.046,3471,0
+UST.US,D,20100430,000000,32.303,32.443,32.303,32.399,51419,0
+UST.US,D,20100503,000000,32.204,32.235,32.204,32.235,21731,0
+UST.US,D,20100504,000000,32.627,32.729,32.594,32.724,6362,0
+UST.US,D,20100505,000000,33.054,33.164,32.822,32.822,9186,0
+UST.US,D,20100506,000000,32.965,33.894,32.965,33.598,10309,0
+UST.US,D,20100507,000000,33.559,33.912,33.431,33.431,21152,0
+UST.US,D,20100512,000000,32.872,32.914,32.872,32.914,1119,0
+UST.US,D,20100513,000000,33.059,33.059,33.059,33.059,899,0
+UST.US,D,20100514,000000,33.416,33.528,33.416,33.528,5601,0
+UST.US,D,20100517,000000,33.426,33.693,33.426,33.598,3810,0
+UST.US,D,20100518,000000,33.576,33.79,33.539,33.79,5063,0
+UST.US,D,20100520,000000,34.426,34.562,34.369,34.453,6718,0
+UST.US,D,20100521,000000,34.57,34.57,34.57,34.57,4482,0
+UST.US,D,20100524,000000,34.7,34.7,34.565,34.579,4150,0
+UST.US,D,20100525,000000,34.773,34.773,34.773,34.773,446,0
+UST.US,D,20100526,000000,34.381,34.532,34.381,34.532,2308,0
+UST.US,D,20100527,000000,34.158,34.158,33.961,34.045,28152,0
+UST.US,D,20100528,000000,34.054,34.185,34.054,34.185,3364,0
+UST.US,D,20100601,000000,34.313,34.479,34.251,34.479,313116,0
+UST.US,D,20100602,000000,34.457,34.457,34.05,34.05,91558,0
+UST.US,D,20100603,000000,33.834,34.072,33.834,33.951,10156,0
+UST.US,D,20100604,000000,34.532,34.86,34.532,34.837,9208,0
+UST.US,D,20100607,000000,34.778,35.099,34.778,35.099,8545,0
+UST.US,D,20100608,000000,34.952,35.037,34.896,34.911,23935,0
+UST.US,D,20100609,000000,34.719,34.97,34.719,34.97,4698,0
+UST.US,D,20100610,000000,34.594,34.603,34.27,34.299,21704,0
+UST.US,D,20100611,000000,34.679,34.798,34.679,34.798,4627,0
+UST.US,D,20100614,000000,34.608,34.637,34.608,34.637,7056,0
+UST.US,D,20100615,000000,34.637,34.763,34.637,34.684,11926,0
+UST.US,D,20100616,000000,34.637,34.637,34.522,34.546,3803,0
+UST.US,D,20100617,000000,34.823,35.049,34.823,35.001,4567,0
+UST.US,D,20100618,000000,34.915,34.952,34.837,34.837,7977,0
+UST.US,D,20100621,000000,34.494,34.499,34.416,34.489,8346,0
+UST.US,D,20100622,000000,34.882,35.222,34.882,35.217,6031,0
+UST.US,D,20100623,000000,35.371,35.499,35.371,35.499,549,0
+UST.US,D,20100624,000000,35.625,35.633,35.335,35.414,5922,0
+UST.US,D,20100625,000000,35.658,35.658,35.658,35.658,3810,0
+UST.US,D,20100628,000000,35.798,35.97,35.798,35.97,5153,0
+UST.US,D,20100629,000000,36.206,36.346,36.17,36.346,3144,0
+UST.US,D,20100630,000000,36.202,36.202,36.202,36.202,221,0
+UST.US,D,20100701,000000,36.476,36.717,36.419,36.437,24841,0
+UST.US,D,20100702,000000,36.285,36.295,36.18,36.245,45963,0
+UST.US,D,20100706,000000,36.236,36.523,36.236,36.486,6761,0
+UST.US,D,20100707,000000,36.29,36.29,36.245,36.245,2283,0
+UST.US,D,20100708,000000,36.019,36.102,36.019,36.089,6515,0
+UST.US,D,20100709,000000,35.956,35.956,35.886,35.886,6265,0
+UST.US,D,20100712,000000,36.148,36.18,36.019,36.043,6992,0
+UST.US,D,20100713,000000,35.816,35.816,35.686,35.686,450,0
+UST.US,D,20100714,000000,35.78,35.78,35.761,35.761,1793,0
+UST.US,D,20100715,000000,36.332,36.472,36.332,36.386,7078,0
+UST.US,D,20100716,000000,36.486,36.815,36.481,36.774,13281,0
+UST.US,D,20100719,000000,36.68,36.689,36.583,36.583,14730,0
+UST.US,D,20100720,000000,36.743,36.818,36.684,36.684,4840,0
+UST.US,D,20100721,000000,36.782,37.125,36.782,37.125,15554,0
+UST.US,D,20100722,000000,36.85,36.85,36.818,36.85,1204,0
+UST.US,D,20100723,000000,36.689,36.689,36.516,36.538,4229,0
+UST.US,D,20100726,000000,36.355,36.355,36.355,36.355,6246,0
+UST.US,D,20100727,000000,36.259,36.355,36.259,36.322,3491,0
+UST.US,D,20100728,000000,36.281,36.281,36.281,36.281,280,0
+UST.US,D,20100729,000000,36.55,36.743,36.55,36.666,26369,0
+UST.US,D,20100730,000000,37.116,37.144,37.094,37.121,6136,0
+UST.US,D,20100802,000000,36.938,37.007,36.832,36.855,529186,0
+UST.US,D,20100803,000000,37.116,37.322,37.112,37.232,38006,0
+UST.US,D,20100804,000000,37.031,37.031,36.973,36.973,8512,0
+UST.US,D,20100805,000000,37.181,37.28,37.177,37.275,6071,0
+UST.US,D,20100806,000000,37.738,37.742,37.714,37.742,4895,0
+UST.US,D,20100809,000000,37.71,37.756,37.664,37.738,12453,0
+UST.US,D,20100810,000000,37.669,38.12,37.669,38.058,25805,0
+UST.US,D,20100811,000000,38.429,38.564,38.419,38.548,21300,0
+UST.US,D,20100812,000000,38.578,38.578,38.384,38.473,8297,0
+UST.US,D,20100813,000000,38.473,38.67,38.436,38.67,21470,0
+UST.US,D,20100816,000000,39.197,39.28,39.113,39.236,15794,0
+UST.US,D,20100817,000000,39.026,39.031,38.823,38.889,14637,0
+UST.US,D,20100818,000000,39.126,39.126,38.913,38.913,2322,0
+UST.US,D,20100819,000000,39.058,39.271,39.058,39.156,6697,0
+UST.US,D,20100820,000000,39.134,39.138,38.854,38.871,5153,0
+UST.US,D,20100824,000000,39.415,39.689,39.411,39.582,9301,0
+UST.US,D,20100825,000000,39.724,39.724,39.315,39.315,1793,0
+UST.US,D,20100826,000000,39.236,39.508,39.236,39.508,2473,0
+UST.US,D,20100827,000000,39.399,39.399,38.612,38.612,4279,0
+UST.US,D,20100830,000000,38.913,39.332,38.913,39.253,10309,0
+UST.US,D,20100831,000000,39.606,39.606,39.606,39.606,682,0
+UST.US,D,20100901,000000,38.965,39.138,38.94,39.138,324126,0
+UST.US,D,20100902,000000,38.885,38.885,38.747,38.747,91827,0
+UST.US,D,20100903,000000,38.12,38.379,38.12,38.338,6289,0
+UST.US,D,20100907,000000,38.728,38.936,38.728,38.909,10120,0
+UST.US,D,20100908,000000,38.732,38.732,38.548,38.68,58387,0
+UST.US,D,20100909,000000,38.328,38.333,38.112,38.116,6882,0
+UST.US,D,20100910,000000,37.912,37.912,37.807,37.853,7414,0
+UST.US,D,20100913,000000,37.88,38.22,37.88,38.22,2632,0
+UST.US,D,20100914,000000,38.492,38.492,38.487,38.492,3590,0
+UST.US,D,20100915,000000,38.523,38.591,38.362,38.362,58984,0
+UST.US,D,20100916,000000,38.13,38.144,38.068,38.12,3138,0
+UST.US,D,20100917,000000,38.225,38.306,38.225,38.274,6346,0
+UST.US,D,20100920,000000,38.323,38.473,38.31,38.473,21774,0
+UST.US,D,20100921,000000,38.647,39.062,38.52,39.062,25316,0
+UST.US,D,20100922,000000,39.271,39.578,39.271,39.301,33512,0
+UST.US,D,20100923,000000,39.587,39.587,39.324,39.324,8730,0
+UST.US,D,20100924,000000,39.103,39.126,39.036,39.045,20430,0
+UST.US,D,20100927,000000,39.394,39.623,39.365,39.623,14470,0
+UST.US,D,20100928,000000,39.697,39.964,39.697,39.96,1117,0
+UST.US,D,20100929,000000,39.761,39.766,39.761,39.766,1123,0
+UST.US,D,20100930,000000,39.653,39.716,39.653,39.716,2238,0
+UST.US,D,20101001,000000,39.652,39.724,39.582,39.652,644893,0
+UST.US,D,20101004,000000,39.86,39.978,39.787,39.978,96370,0
+UST.US,D,20101005,000000,40.071,40.071,39.964,39.991,5708,0
+UST.US,D,20101006,000000,40.584,40.584,40.46,40.46,824,0
+UST.US,D,20101007,000000,40.508,40.584,40.446,40.527,67866,0
+UST.US,D,20101012,000000,40.596,40.596,40.46,40.46,5153,0
+UST.US,D,20101013,000000,40.171,40.432,40.13,40.402,5591,0
+UST.US,D,20101014,000000,40.225,40.225,40.166,40.166,899,0
+UST.US,D,20101015,000000,39.787,39.787,39.627,39.627,9457,0
+UST.US,D,20101018,000000,40.08,40.08,40.08,40.08,1119,0
+UST.US,D,20101019,000000,39.946,39.946,39.946,39.946,1345,0
+UST.US,D,20101020,000000,40.071,40.303,40.071,40.303,2296,0
+UST.US,D,20101021,000000,40.08,40.08,39.994,39.994,2690,0
+UST.US,D,20101025,000000,40.008,40.05,40.008,40.05,5153,0
+UST.US,D,20101026,000000,39.449,39.449,39.449,39.449,899,0
+UST.US,D,20101027,000000,38.826,38.826,38.826,38.826,754,0
+UST.US,D,20101028,000000,39.053,39.328,39.053,39.271,1962,0
+UST.US,D,20101029,000000,39.57,39.57,39.57,39.57,221,0
+UST.US,D,20101101,000000,39.724,39.724,39.724,39.724,246,0
+UST.US,D,20101102,000000,39.77,39.77,39.733,39.733,2289,0
+UST.US,D,20101103,000000,39.994,40.094,39.508,40.094,4950,0
+UST.US,D,20101104,000000,40.441,40.717,40.441,40.55,5824,0
+UST.US,D,20101108,000000,40.427,40.499,40.272,40.29,12322,0
+UST.US,D,20101109,000000,40.197,40.272,39.757,39.852,5857,0
+UST.US,D,20101110,000000,39.743,39.964,39.449,39.964,4702,0
+UST.US,D,20101111,000000,39.82,39.964,39.71,39.71,4928,0
+UST.US,D,20101112,000000,39.639,39.743,39.217,39.217,7504,0
+UST.US,D,20101115,000000,38.625,38.625,38.208,38.208,6470,0
+UST.US,D,20101116,000000,38.595,38.642,38.039,38.294,18818,0
+UST.US,D,20101117,000000,38.728,38.94,38.728,38.926,6913,0
+UST.US,D,20101118,000000,38.238,38.238,38.238,38.238,899,0
+UST.US,D,20101119,000000,38.306,38.52,38.306,38.52,446,0
+UST.US,D,20101122,000000,38.635,38.635,38.635,38.635,672,0
+UST.US,D,20101123,000000,39.201,39.201,39.053,39.103,8922,0
+UST.US,D,20101124,000000,38.528,38.528,38.22,38.22,3528,0
+UST.US,D,20101126,000000,38.389,38.393,38.333,38.393,5947,0
+UST.US,D,20101129,000000,38.639,38.639,38.639,38.639,390,0
+UST.US,D,20101130,000000,39.045,39.123,38.742,38.742,8579,0
+UST.US,D,20101201,000000,38.153,38.153,37.824,37.829,1119,0
+UST.US,D,20101202,000000,37.645,37.959,37.626,37.626,9215,0
+UST.US,D,20101203,000000,38.103,38.103,37.659,37.659,716,0
+UST.US,D,20101206,000000,38.003,38.103,38.003,38.103,16131,0
+UST.US,D,20101207,000000,37.464,37.486,36.797,36.914,7572,0
+UST.US,D,20101208,000000,36.29,36.332,35.833,36.332,8363,0
+UST.US,D,20101209,000000,36.407,36.506,36.236,36.467,9678,0
+UST.US,D,20101210,000000,36.202,36.224,35.843,35.843,20741,0
+UST.US,D,20101213,000000,35.725,36.152,35.636,36.066,11538,0
+UST.US,D,20101214,000000,35.721,35.756,35.194,35.225,5935,0
+UST.US,D,20101215,000000,35.451,35.471,35.037,35.037,3192,0
+UST.US,D,20101216,000000,34.869,35.347,34.719,35.316,8625,0
+UST.US,D,20101217,000000,35.564,35.735,35.564,35.735,7792,0
+UST.US,D,20101220,000000,36.21,36.381,35.909,35.952,8569,0
+UST.US,D,20101221,000000,36.077,36.077,35.751,36.056,3364,0
+UST.US,D,20101222,000000,35.905,35.922,35.905,35.922,785,0
+UST.US,D,20101223,000000,35.735,35.735,35.586,35.628,7906,0
+UST.US,D,20101227,000000,35.9,35.9,35.463,35.463,2218,0
+UST.US,D,20101228,000000,35.738,35.738,35.296,35.324,13110,0
+UST.US,D,20101229,000000,35.288,35.975,35.288,35.975,954,0
+UST.US,D,20101230,000000,35.811,35.838,35.551,35.838,2015,0
+UST.US,D,20101231,000000,36.193,36.328,36.184,36.328,2910,0
+UST.US,D,20110103,000000,35.706,36.024,35.564,36.011,7347,0
+UST.US,D,20110104,000000,36.028,36.18,35.931,35.988,5608,0
+UST.US,D,20110105,000000,35.625,35.625,35.301,35.301,3810,0
+UST.US,D,20110107,000000,35.751,36.24,35.706,36.11,14810,0
+UST.US,D,20110110,000000,36.332,36.346,36.224,36.346,2575,0
+UST.US,D,20110111,000000,36.22,36.22,36.097,36.097,3135,0
+UST.US,D,20110112,000000,35.716,36.043,35.702,35.988,4033,0
+UST.US,D,20110113,000000,35.917,36.313,35.821,36.313,8067,0
+UST.US,D,20110114,000000,36.501,36.501,36.486,36.486,4254,0
+UST.US,D,20110118,000000,36.066,36.086,35.905,35.905,77520,0
+UST.US,D,20110120,000000,35.881,35.881,35.56,35.56,1029,0
+UST.US,D,20110121,000000,35.569,35.777,35.499,35.761,10132,0
+UST.US,D,20110125,000000,36.043,36.341,36.043,36.341,31369,0
+UST.US,D,20110126,000000,36.006,36.015,35.838,35.867,13447,0
+UST.US,D,20110127,000000,35.742,35.777,35.738,35.777,3135,0
+UST.US,D,20110128,000000,35.922,36.442,35.922,36.399,4831,0
+UST.US,D,20110201,000000,35.777,35.881,35.738,35.881,6382,0
+UST.US,D,20110202,000000,35.491,35.491,35.491,35.491,561,0
+UST.US,D,20110203,000000,35.293,35.429,35.267,35.429,4254,0
+UST.US,D,20110204,000000,34.783,34.803,34.642,34.671,7900,0
+UST.US,D,20110207,000000,34.594,34.603,34.594,34.603,5376,0
+UST.US,D,20110208,000000,34.63,34.63,34.265,34.265,942,0
+UST.US,D,20110209,000000,34.359,34.62,34.299,34.62,6187,0
+UST.US,D,20110210,000000,34.565,34.57,34.453,34.453,9523,0
+UST.US,D,20110211,000000,34.746,34.746,34.746,34.746,1119,0
+UST.US,D,20110214,000000,34.746,34.746,34.746,34.746,1119,0
+UST.US,D,20110215,000000,34.647,34.851,34.647,34.723,60943,0
+UST.US,D,20110216,000000,34.778,34.815,34.709,34.815,9230,0
+UST.US,D,20110217,000000,35.081,35.094,35.042,35.042,5376,0
+UST.US,D,20110218,000000,34.837,35.009,34.837,34.961,2455,0
+UST.US,D,20110222,000000,35.225,35.698,35.225,35.691,16666,0
+UST.US,D,20110223,000000,35.735,35.751,35.467,35.467,4367,0
+UST.US,D,20110224,000000,35.811,35.816,35.691,35.698,3810,0
+UST.US,D,20110225,000000,35.816,35.816,35.777,35.785,3364,0
+UST.US,D,20110301,000000,35.628,35.821,35.628,35.821,446,0
+UST.US,D,20110303,000000,35.324,35.324,35.324,35.324,1119,0
+UST.US,D,20110304,000000,35.331,35.504,35.324,35.504,1345,0
+UST.US,D,20110307,000000,35.494,35.494,35.494,35.494,672,0
+UST.US,D,20110309,000000,35.742,35.742,35.742,35.742,672,0
+UST.US,D,20110310,000000,35.863,36.152,35.751,36.152,2015,0
+UST.US,D,20110314,000000,36.36,36.36,36.318,36.332,1902,0
+UST.US,D,20110315,000000,36.982,36.982,36.533,36.574,28824,0
+UST.US,D,20110316,000000,36.846,37.177,36.806,37.165,15236,0
+UST.US,D,20110317,000000,36.956,36.956,36.743,36.846,2194,0
+UST.US,D,20110318,000000,36.846,36.877,36.837,36.877,14564,0
+UST.US,D,20110321,000000,36.462,36.638,36.381,36.533,4254,0
+UST.US,D,20110322,000000,36.419,36.419,36.419,36.419,1345,0
+UST.US,D,20110323,000000,36.516,36.516,36.516,36.516,899,0
+UST.US,D,20110324,000000,36.22,36.236,36.157,36.192,4166,0
+UST.US,D,20110325,000000,36.12,36.12,35.838,35.838,11440,0
+UST.US,D,20110328,000000,35.686,35.711,35.686,35.711,729,0
+UST.US,D,20110329,000000,35.621,35.648,35.616,35.64,2257,0
+UST.US,D,20110330,000000,35.698,35.833,35.698,35.816,40998,0
+UST.US,D,20110331,000000,35.892,36.062,35.892,35.892,1119,0
+UST.US,D,20110401,000000,35.681,35.716,35.632,35.711,11875,0
+UST.US,D,20110404,000000,35.935,36.033,35.935,35.98,1302,0
+UST.US,D,20110406,000000,35.551,35.556,35.338,35.338,4733,0
+UST.US,D,20110408,000000,35.288,35.311,35.184,35.184,14431,0
+UST.US,D,20110411,000000,35.211,35.301,35.211,35.23,14052,0
+UST.US,D,20110412,000000,35.586,35.702,35.586,35.702,3364,0
+UST.US,D,20110413,000000,35.581,35.806,35.528,35.806,11361,0
+UST.US,D,20110414,000000,35.881,35.98,35.706,35.706,3918,0
+UST.US,D,20110415,000000,36.152,36.175,36.148,36.17,13333,0
+UST.US,D,20110418,000000,36.056,36.377,36.038,36.377,4928,0
+UST.US,D,20110419,000000,36.415,36.415,36.415,36.415,1345,0
+UST.US,D,20110420,000000,36.269,36.269,36.24,36.24,1278,0
+UST.US,D,20110421,000000,36.327,36.327,36.245,36.281,5595,0
+UST.US,D,20110426,000000,36.778,36.778,36.778,36.778,476,0
+UST.US,D,20110427,000000,36.627,36.627,36.614,36.614,2995,0
+UST.US,D,20110429,000000,36.874,37.008,36.87,37.008,5391,0
+UST.US,D,20110502,000000,37.004,37.098,36.961,37.041,3953,0
+UST.US,D,20110503,000000,37.169,37.169,37.169,37.169,899,0
+UST.US,D,20110504,000000,37.238,37.392,37.238,37.392,4254,0
+UST.US,D,20110505,000000,37.584,37.584,37.557,37.557,3364,0
+UST.US,D,20110506,000000,37.738,37.771,37.738,37.771,452,0
+UST.US,D,20110509,000000,37.853,37.912,37.853,37.912,2015,0
+UST.US,D,20110510,000000,37.802,37.802,37.706,37.706,1123,0
+UST.US,D,20110512,000000,37.885,37.885,37.636,37.636,9408,0
+UST.US,D,20110513,000000,37.863,37.866,37.863,37.866,1405,0
+UST.US,D,20110516,000000,37.945,38.085,37.904,38.085,3584,0
+UST.US,D,20110517,000000,38.307,38.369,38.302,38.328,2306,0
+UST.US,D,20110518,000000,38.064,38.064,37.907,37.907,2690,0
+UST.US,D,20110519,000000,37.978,37.978,37.978,37.978,431,0
+UST.US,D,20110520,000000,38.072,38.144,37.945,38.144,36385,0
+UST.US,D,20110523,000000,38.455,38.455,38.369,38.369,118284,0
+UST.US,D,20110524,000000,38.163,38.362,38.163,38.362,1053,0
+UST.US,D,20110526,000000,38.728,38.728,38.728,38.728,221,0
+UST.US,D,20110527,000000,38.698,38.832,38.698,38.702,56149,0
+UST.US,D,20110531,000000,38.61,38.883,38.61,38.88,13285,0
+UST.US,D,20110601,000000,39.412,41.296,39.356,39.536,1173494,0
+UST.US,D,20110602,000000,39.262,39.366,39.081,39.081,70223,0
+UST.US,D,20110603,000000,39.508,39.558,39.208,39.394,229078,0
+UST.US,D,20110606,000000,39.156,39.366,39.156,39.324,11581,0
+UST.US,D,20110607,000000,39.179,39.468,39.041,39.468,194017,0
+UST.US,D,20110608,000000,39.49,39.743,39.481,39.639,234680,0
+UST.US,D,20110609,000000,39.671,39.689,39.262,39.319,10962,0
+UST.US,D,20110610,000000,39.701,39.701,39.486,39.563,89725,0
+UST.US,D,20110613,000000,39.389,39.563,39.37,39.43,9613,0
+UST.US,D,20110614,000000,38.973,38.973,38.768,38.768,82467,0
+UST.US,D,20110615,000000,39.001,39.602,38.987,39.582,73803,0
+UST.US,D,20110616,000000,39.812,39.944,39.771,39.856,42018,0
+UST.US,D,20110617,000000,39.711,39.848,39.711,39.797,44843,0
+UST.US,D,20110620,000000,39.72,39.834,39.578,39.701,87364,0
+UST.US,D,20110621,000000,39.498,39.653,39.49,39.558,3690,0
+UST.US,D,20110622,000000,39.725,39.725,39.539,39.563,19252,0
+UST.US,D,20110623,000000,40.05,40.081,39.925,39.952,47643,0
+UST.US,D,20110624,000000,40.176,40.361,39.991,40.25,19554,0
+UST.US,D,20110627,000000,40.304,40.304,39.947,40.009,16799,0
+UST.US,D,20110628,000000,39.788,39.807,39.198,39.29,28177,0
+UST.US,D,20110629,000000,39.081,39.086,38.728,38.764,36989,0
+UST.US,D,20110630,000000,38.437,38.61,38.437,38.61,446,0
+UST.US,D,20110701,000000,38.621,38.621,38.167,38.251,442134,0
+UST.US,D,20110705,000000,38.643,38.803,38.604,38.786,43342,0
+UST.US,D,20110706,000000,39.041,39.108,38.854,38.946,24643,0
+UST.US,D,20110707,000000,38.574,38.648,38.574,38.648,1774,0
+UST.US,D,20110708,000000,39.276,39.464,39.276,39.454,9678,0
+UST.US,D,20110711,000000,39.873,40.04,39.843,40.014,52068,0
+UST.US,D,20110712,000000,39.952,40.151,39.935,40.136,27845,0
+UST.US,D,20110713,000000,39.995,40.147,39.995,40.122,5166,0
+UST.US,D,20110714,000000,40.005,40.099,39.839,39.848,26973,0
+UST.US,D,20110715,000000,40,40.166,39.947,40.156,13360,0
+UST.US,D,20110718,000000,40.26,40.268,40.072,40.143,15542,0
+UST.US,D,20110719,000000,40.018,40.312,39.978,40.265,13522,0
+UST.US,D,20110720,000000,40.166,40.18,40.023,40.05,21289,0
+UST.US,D,20110721,000000,39.856,39.895,39.468,39.639,74075,0
+UST.US,D,20110722,000000,39.771,39.776,39.771,39.776,3050,0
+UST.US,D,20110725,000000,39.573,39.995,39.573,39.653,10951,0
+UST.US,D,20110726,000000,39.862,39.988,39.762,39.988,4370,0
+UST.US,D,20110727,000000,39.92,40.018,39.766,39.82,16164,0
+UST.US,D,20110728,000000,40.094,40.094,39.947,39.97,4456,0
+UST.US,D,20110729,000000,40.534,40.82,40.534,40.82,37559,0
+UST.US,D,20110801,000000,40.867,41.333,40.867,41.24,887188,0
+UST.US,D,20110802,000000,41.504,42.107,41.395,42.093,210933,0
+UST.US,D,20110803,000000,41.976,42.325,41.948,42.082,32809,0
+UST.US,D,20110804,000000,42.842,43.176,42.541,43.176,17254,0
+UST.US,D,20110805,000000,42.444,42.984,42.157,42.325,128972,0
+UST.US,D,20110808,000000,42.822,43.546,42.822,43.5,52849,0
+UST.US,D,20110809,000000,43.28,45.409,43.185,44.254,43003,0
+UST.US,D,20110810,000000,44.681,45.33,44.395,45.141,98008,0
+UST.US,D,20110811,000000,44.615,44.714,43.741,43.84,21476,0
+UST.US,D,20110812,000000,44.092,44.517,44.073,44.48,38109,0
+UST.US,D,20110815,000000,44.553,44.553,44.159,44.159,10409,0
+UST.US,D,20110816,000000,44.395,44.815,44.276,44.709,33946,0
+UST.US,D,20110817,000000,44.642,45.141,44.513,45.137,24535,0
+UST.US,D,20110818,000000,45.821,46.305,45.618,45.622,5195,0
+UST.US,D,20110819,000000,45.638,45.783,45.386,45.783,89112,0
+UST.US,D,20110822,000000,45.285,45.638,45.271,45.618,32542,0
+UST.US,D,20110823,000000,45.346,45.736,45.254,45.254,63041,0
+UST.US,D,20110824,000000,45.15,45.15,44.322,44.322,42160,0
+UST.US,D,20110825,000000,44.795,44.856,44.7,44.807,24251,0
+UST.US,D,20110826,000000,45.337,45.674,44.884,45.068,48086,0
+UST.US,D,20110829,000000,44.594,44.63,44.459,44.558,63644,0
+UST.US,D,20110830,000000,45.098,45.204,44.931,45.193,62172,0
+UST.US,D,20110831,000000,45.334,45.334,44.817,44.836,51782,0
+UST.US,D,20110901,000000,44.812,45.405,44.677,45.405,36797,0
+UST.US,D,20110902,000000,46.011,46.408,45.931,46.311,22937,0
+UST.US,D,20110906,000000,46.618,46.676,46.436,46.486,52409,0
+UST.US,D,20110907,000000,46.056,46.207,45.97,45.97,38067,0
+UST.US,D,20110908,000000,46.315,46.427,46.135,46.408,40582,0
+UST.US,D,20110909,000000,46.578,46.945,46.529,46.845,62172,0
+UST.US,D,20110912,000000,46.701,46.884,46.589,46.589,29453,0
+UST.US,D,20110913,000000,46.503,46.515,46.2,46.331,26649,0
+UST.US,D,20110914,000000,46.2,46.265,46.114,46.133,18873,0
+UST.US,D,20110915,000000,45.58,45.783,45.481,45.674,46646,0
+UST.US,D,20110916,000000,45.499,45.79,45.499,45.778,20538,0
+UST.US,D,20110919,000000,46.471,46.729,46.438,46.485,58824,0
+UST.US,D,20110920,000000,46.558,46.641,46.511,46.616,57530,0
+UST.US,D,20110921,000000,46.609,49.036,46.592,46.975,42075,0
+UST.US,D,20110922,000000,47.669,48.242,47.669,47.998,37442,0
+UST.US,D,20110923,000000,47.843,47.843,47.19,47.246,34479,0
+UST.US,D,20110926,000000,47.038,47.038,46.666,46.706,54266,0
+UST.US,D,20110927,000000,46.047,46.222,45.97,45.987,43558,0
+UST.US,D,20110928,000000,46.074,46.14,45.66,46.082,58008,0
+UST.US,D,20110929,000000,45.888,46.385,45.866,46.362,62677,0
+UST.US,D,20110930,000000,46.604,46.788,46.509,46.731,64150,0
+UST.US,D,20111003,000000,47.028,49.041,46.878,47.545,47987,0
+UST.US,D,20111004,000000,47.843,47.929,47.154,47.19,73190,0
+UST.US,D,20111005,000000,46.891,46.896,46.699,46.736,102995,0
+UST.US,D,20111006,000000,46.568,46.568,46.098,46.135,31039,0
+UST.US,D,20111007,000000,45.65,45.79,45.474,45.682,50757,0
+UST.US,D,20111010,000000,44.84,47.18,44.397,44.702,115868,0
+UST.US,D,20111011,000000,45.004,45.084,44.836,44.953,26765,0
+UST.US,D,20111012,000000,44.721,46.422,44.274,44.551,54407,0
+UST.US,D,20111013,000000,45.202,45.202,45.013,45.03,59230,0
+UST.US,D,20111014,000000,44.556,44.743,44.474,44.609,50119,0
+UST.US,D,20111017,000000,44.92,45.115,44.813,45.025,73745,0
+UST.US,D,20111018,000000,45.229,45.411,44.885,45.009,68573,0
+UST.US,D,20111019,000000,44.977,45.295,44.858,45.17,107139,0
+UST.US,D,20111020,000000,45.034,45.429,44.933,44.933,71840,0
+UST.US,D,20111021,000000,44.877,45.017,44.656,44.813,116129,0
+UST.US,D,20111024,000000,44.753,44.773,44.644,44.716,76269,0
+UST.US,D,20111025,000000,44.938,45.411,44.938,45.411,49808,0
+UST.US,D,20111026,000000,45.362,45.362,44.867,44.894,41438,0
+UST.US,D,20111027,000000,44.362,44.394,43.628,43.866,27837,0
+UST.US,D,20111028,000000,44.085,44.381,44.058,44.315,41489,0
+UST.US,D,20111031,000000,44.963,45.42,44.963,45.42,12686,0
+UST.US,D,20111101,000000,46.366,46.518,45.923,46.454,168658,0
+UST.US,D,20111102,000000,45.965,46.334,45.328,46.232,951536,0
+UST.US,D,20111103,000000,45.768,46.082,45.768,45.896,10784,0
+UST.US,D,20111104,000000,45.832,46.112,45.827,46.087,3364,0
+UST.US,D,20111107,000000,46.098,46.359,46.001,46.298,2463,0
+UST.US,D,20111108,000000,46.244,46.244,45.809,45.814,1937,0
+UST.US,D,20111109,000000,46.454,46.596,46.432,46.596,2463,0
+UST.US,D,20111110,000000,46.254,46.294,46.07,46.254,6219,0
+UST.US,D,20111111,000000,45.804,45.804,45.65,45.713,5289,0
+UST.US,D,20111114,000000,46.07,46.307,46.07,46.307,672,0
+UST.US,D,20111115,000000,46.39,46.39,46.193,46.197,4254,0
+UST.US,D,20111116,000000,46.45,46.479,46.39,46.479,3135,0
+UST.US,D,20111117,000000,46.474,46.474,46.474,46.474,446,0
+UST.US,D,20111118,000000,46.366,46.514,46.366,46.514,672,0
+UST.US,D,20111121,000000,46.706,46.706,46.639,46.639,3810,0
+UST.US,D,20111122,000000,46.689,46.878,46.689,46.878,3444,0
+UST.US,D,20111123,000000,46.878,47.217,46.878,47.217,1345,0
+UST.US,D,20111125,000000,46.731,46.731,46.731,46.731,672,0
+UST.US,D,20111128,000000,46.631,46.631,46.496,46.631,718,0
+UST.US,D,20111129,000000,46.445,46.573,46.445,46.573,1119,0
+UST.US,D,20111130,000000,45.939,46.189,45.914,45.923,4706,0
+UST.US,D,20111201,000000,46.034,46.121,45.8,46.039,3100095,0
+UST.US,D,20111202,000000,45.756,46.436,45.756,46.417,420725,0
+UST.US,D,20111205,000000,45.939,46.432,45.918,46.385,88328,0
+UST.US,D,20111206,000000,46.042,46.212,45.951,46.087,33869,0
+UST.US,D,20111207,000000,46.262,46.568,46.207,46.539,30358,0
+UST.US,D,20111208,000000,46.689,46.971,46.689,46.971,35034,0
+UST.US,D,20111209,000000,46.883,46.905,46.334,46.362,35695,0
+UST.US,D,20111212,000000,46.751,46.751,46.521,46.596,35794,0
+UST.US,D,20111213,000000,46.408,47.098,46.408,47.02,32342,0
+UST.US,D,20111214,000000,47.137,47.385,47.057,47.368,18788,0
+UST.US,D,20111215,000000,47.38,47.415,47.242,47.415,34188,0
+UST.US,D,20111216,000000,47.555,47.886,47.555,47.828,47453,0
+UST.US,D,20111219,000000,47.713,48.105,47.713,48.073,67161,0
+UST.US,D,20111220,000000,47.646,47.646,47.246,47.28,56434,0
+UST.US,D,20111221,000000,47.262,47.262,46.95,46.954,52236,0
+UST.US,D,20111222,000000,47.18,47.32,46.994,47.052,79080,0
+UST.US,D,20111223,000000,46.783,47.164,46.505,46.587,109491,0
+UST.US,D,20111227,000000,46.644,46.774,46.592,46.764,44384,0
+UST.US,D,20111228,000000,46.878,47.38,46.878,47.272,57151,0
+UST.US,D,20111229,000000,47.19,47.482,47.141,47.418,45076,0
+UST.US,D,20111230,000000,47.516,47.682,47.456,47.499,92656,0
+UST.US,D,20120103,000000,47.113,47.328,46.905,47.012,1296626,0
+UST.US,D,20120104,000000,47.128,47.128,46.711,46.751,39016,0
+UST.US,D,20120105,000000,47.185,47.195,46.756,46.764,50402,0
+UST.US,D,20120106,000000,47.109,47.258,47.084,47.169,62320,0
+UST.US,D,20120109,000000,47.232,47.418,47.195,47.208,28177,0
+UST.US,D,20120110,000000,46.95,47.159,46.913,47.025,46538,0
+UST.US,D,20120111,000000,47.34,47.646,47.316,47.55,64129,0
+UST.US,D,20120112,000000,47.428,47.504,47.298,47.403,46331,0
+UST.US,D,20120113,000000,47.881,48.023,47.828,47.846,53293,0
+UST.US,D,20120117,000000,47.895,47.946,47.886,47.917,20818,0
+UST.US,D,20120118,000000,47.864,47.877,47.587,47.615,53237,0
+UST.US,D,20120119,000000,47.316,47.316,46.954,47.052,47673,0
+UST.US,D,20120120,000000,46.824,46.913,46.661,46.718,51966,0
+UST.US,D,20120123,000000,46.45,46.573,46.302,46.459,68389,0
+UST.US,D,20120124,000000,46.417,46.534,46.398,46.534,51888,0
+UST.US,D,20120125,000000,46.501,47.465,46.501,47.025,66019,0
+UST.US,D,20120126,000000,47.428,47.632,47.373,47.465,35275,0
+UST.US,D,20120127,000000,47.582,47.796,47.517,47.744,53669,0
+UST.US,D,20120130,000000,48.155,48.293,48.155,48.163,17193,0
+UST.US,D,20120131,000000,48.302,48.458,48.302,48.43,7481,0
+UST.US,D,20120201,000000,48.221,48.271,47.955,48.091,3286747,0
+UST.US,D,20120202,000000,48.082,48.257,48.059,48.244,243479,0
+UST.US,D,20120203,000000,47.573,47.682,47.38,47.522,45450,0
+UST.US,D,20120206,000000,47.66,47.768,47.66,47.753,4066,0
+UST.US,D,20120207,000000,47.433,47.433,47.137,47.175,5712,0
+UST.US,D,20120208,000000,47.242,47.25,47.18,47.208,2898,0
+UST.US,D,20120209,000000,47.033,47.08,46.802,47.08,17913,0
+UST.US,D,20120210,000000,47.592,47.592,47.513,47.513,2238,0
+UST.US,D,20120213,000000,47.601,47.601,47.363,47.509,4792,0
+UST.US,D,20120214,000000,47.777,47.811,47.62,47.62,32477,0
+UST.US,D,20120215,000000,47.872,47.886,47.686,47.686,3770,0
+UST.US,D,20120216,000000,47.54,47.54,47.222,47.262,10966,0
+UST.US,D,20120217,000000,47.164,47.164,47.15,47.15,672,0
+UST.US,D,20120221,000000,46.931,46.962,46.783,46.845,3475,0
+UST.US,D,20120222,000000,46.962,47.222,46.962,47.19,3449,0
+UST.US,D,20120223,000000,47.062,47.406,47.062,47.28,5746,0
+UST.US,D,20120227,000000,47.772,47.782,47.726,47.726,9631,0
+UST.US,D,20120228,000000,47.86,47.9,47.772,47.772,2251,0
+UST.US,D,20120229,000000,47.735,47.735,47.358,47.437,5397,0
+UST.US,D,20120301,000000,46.922,47.048,46.896,47.033,3054,0
+UST.US,D,20120302,000000,47.349,47.406,47.349,47.394,3918,0
+UST.US,D,20120305,000000,47.368,47.368,47.285,47.285,2508,0
+UST.US,D,20120306,000000,47.65,47.726,47.601,47.601,4992,0
+UST.US,D,20120307,000000,47.555,47.555,47.496,47.526,2238,0
+UST.US,D,20120308,000000,47.227,47.227,47.185,47.208,2711,0
+UST.US,D,20120309,000000,47.057,47.098,46.979,47.098,2800,0
+UST.US,D,20120312,000000,47.242,47.242,47.109,47.109,1119,0
+UST.US,D,20120313,000000,46.788,46.841,46.413,46.413,6823,0
+UST.US,D,20120314,000000,45.763,45.763,45.319,45.339,6665,0
+UST.US,D,20120315,000000,45.448,45.448,45.305,45.357,5430,0
+UST.US,D,20120316,000000,44.92,45.253,44.849,45.219,29016,0
+UST.US,D,20120319,000000,45.07,45.134,44.586,44.748,13084,0
+UST.US,D,20120320,000000,44.721,44.778,44.721,44.773,6048,0
+UST.US,D,20120321,000000,44.996,45.248,44.977,45.239,51070,0
+UST.US,D,20120322,000000,45.466,45.474,45.262,45.332,10974,0
+UST.US,D,20120323,000000,45.565,45.628,45.565,45.616,899,0
+UST.US,D,20120326,000000,45.602,45.655,45.602,45.64,2320,0
+UST.US,D,20120327,000000,45.951,46.042,45.951,46.034,3034,0
+UST.US,D,20120328,000000,46.135,46.135,45.914,45.914,6451,0
+UST.US,D,20120329,000000,46.193,46.236,46.193,46.217,18589,0
+UST.US,D,20120330,000000,46.323,46.375,45.841,45.887,49948,0
+UST.US,D,20120402,000000,46.087,46.09,46.087,46.09,446,0
+UST.US,D,20120403,000000,46.298,46.338,45.384,45.384,2238,0
+UST.US,D,20120404,000000,45.795,45.878,45.768,45.795,15742,0
+UST.US,D,20120405,000000,46.16,46.244,46.09,46.227,103384,0
+UST.US,D,20120409,000000,47.25,47.285,47.19,47.217,8732,0
+UST.US,D,20120410,000000,47.312,47.605,47.312,47.587,2238,0
+UST.US,D,20120411,000000,47.267,47.344,47.242,47.344,4334,0
+UST.US,D,20120412,000000,47.232,47.298,47.043,47.066,9631,0
+UST.US,D,20120413,000000,47.522,47.655,47.47,47.632,194541,0
+UST.US,D,20120416,000000,47.825,47.825,47.655,47.669,2516,0
+UST.US,D,20120417,000000,47.592,47.592,47.418,47.517,6499,0
+UST.US,D,20120418,000000,47.632,47.703,47.632,47.691,5376,0
+UST.US,D,20120419,000000,47.815,47.815,47.788,47.788,446,0
+UST.US,D,20120420,000000,47.726,47.744,47.708,47.744,4482,0
+UST.US,D,20120424,000000,47.881,47.881,47.763,47.801,4254,0
+UST.US,D,20120425,000000,47.605,47.605,47.605,47.605,446,0
+UST.US,D,20120426,000000,47.929,47.929,47.929,47.929,221,0
+UST.US,D,20120427,000000,47.946,48.027,47.946,48.027,2015,0
+UST.US,D,20120430,000000,48.163,48.256,48.136,48.18,2461,0
+UST.US,D,20120501,000000,48.242,48.247,47.913,48.027,11333178,0
+UST.US,D,20120502,000000,48.217,48.257,48.05,48.195,285514,0
+UST.US,D,20120503,000000,47.971,48.198,47.971,48.119,97565,0
+UST.US,D,20120504,000000,48.33,48.539,48.33,48.529,82593,0
+UST.US,D,20120507,000000,48.529,48.619,48.439,48.521,72109,0
+UST.US,D,20120508,000000,48.689,48.925,48.689,48.725,100281,0
+UST.US,D,20120509,000000,48.998,49.064,48.707,48.814,123916,0
+UST.US,D,20120510,000000,48.583,48.717,48.439,48.68,90400,0
+UST.US,D,20120511,000000,48.988,49.041,48.842,49.041,66747,0
+UST.US,D,20120514,000000,49.484,49.511,49.269,49.44,128852,0
+UST.US,D,20120515,000000,49.339,49.484,49.225,49.484,144898,0
+UST.US,D,20120516,000000,49.128,49.556,49.128,49.546,86697,0
+UST.US,D,20120517,000000,49.339,49.869,49.339,49.869,66507,0
+UST.US,D,20120518,000000,49.646,52.065,49.6,49.806,112691,0
+UST.US,D,20120521,000000,49.582,49.744,49.511,49.538,86234,0
+UST.US,D,20120522,000000,49.189,49.44,49.135,49.394,99460,0
+UST.US,D,20120523,000000,49.679,49.905,49.582,49.609,149736,0
+UST.US,D,20120524,000000,49.492,49.556,49.375,49.43,87260,0
+UST.US,D,20120525,000000,49.636,49.761,49.556,49.761,105418,0
+UST.US,D,20120529,000000,49.761,49.889,49.619,49.628,116015,0
+UST.US,D,20120530,000000,50.281,50.591,50.281,50.581,67811,0
+UST.US,D,20120531,000000,50.761,51.211,50.728,51.016,202539,0
+UST.US,D,20120601,000000,51.539,51.858,51.539,51.84,115174,0
+UST.US,D,20120604,000000,51.332,51.867,51.179,51.27,247810,0
+UST.US,D,20120605,000000,51.073,51.187,50.842,50.922,106043,0
+UST.US,D,20120606,000000,50.842,50.842,50.161,50.179,184975,0
+UST.US,D,20120607,000000,50.072,50.562,50.072,50.405,149881,0
+UST.US,D,20120608,000000,50.896,50.922,50.44,50.562,319488,0
+UST.US,D,20120611,000000,50.361,50.851,50.319,50.797,173924,0
+UST.US,D,20120612,000000,50.554,50.703,50.189,50.301,106195,0
+UST.US,D,20120613,000000,50.46,50.842,50.397,50.761,163100,0
+UST.US,D,20120614,000000,50.656,50.787,50.405,50.53,129144,0
+UST.US,D,20120615,000000,50.805,51,50.77,50.946,315357,0
+UST.US,D,20120618,000000,50.973,50.973,50.754,50.877,164402,0
+UST.US,D,20120619,000000,50.72,50.72,50.432,50.581,120440,0
+UST.US,D,20120620,000000,50.243,51.673,50.115,50.336,137304,0
+UST.US,D,20120621,000000,50.38,50.754,50.38,50.562,147963,0
+UST.US,D,20120622,000000,50.318,50.38,50.107,50.152,111218,0
+UST.US,D,20120625,000000,50.53,50.684,50.53,50.684,106155,0
+UST.US,D,20120626,000000,50.405,50.571,50.352,50.45,136511,0
+UST.US,D,20120627,000000,50.562,50.684,50.336,50.638,141208,0
+UST.US,D,20120628,000000,50.886,51.035,50.842,50.915,130239,0
+UST.US,D,20120629,000000,50.38,50.53,50.309,50.431,200053,0
+UST.US,D,20120702,000000,50.656,51.211,50.656,50.886,15106148,0
+UST.US,D,20120703,000000,50.842,50.85,50.554,50.562,148381,0
+UST.US,D,20120705,000000,50.674,50.905,50.638,50.777,101011,0
+UST.US,D,20120706,000000,51.136,51.295,51.118,51.221,21638,0
+UST.US,D,20120709,000000,51.295,51.519,51.26,51.5,5890,0
+UST.US,D,20120710,000000,51.468,51.601,51.468,51.519,5750,0
+UST.US,D,20120711,000000,51.566,51.912,51.421,51.468,13922,0
+UST.US,D,20120712,000000,51.62,51.746,51.601,51.691,14142,0
+UST.US,D,20120713,000000,51.492,51.646,51.492,51.572,29240,0
+UST.US,D,20120716,000000,51.912,52.02,51.763,51.763,10750,0
+UST.US,D,20120717,000000,51.601,51.807,51.519,51.519,12209,0
+UST.US,D,20120718,000000,51.718,51.781,51.628,51.628,4882,0
+UST.US,D,20120719,000000,51.5,51.529,51.458,51.529,9522,0
+UST.US,D,20120720,000000,51.867,51.938,51.867,51.938,2660,0
+UST.US,D,20120723,000000,52.226,52.244,51.993,52.011,12555,0
+UST.US,D,20120724,000000,51.966,52.314,51.966,52.252,9433,0
+UST.US,D,20120725,000000,52.261,52.333,52.153,52.297,5241,0
+UST.US,D,20120726,000000,52.09,52.134,52.011,52.056,10104,0
+UST.US,D,20120727,000000,51.654,51.654,51.11,51.287,10035,0
+UST.US,D,20120730,000000,51.269,51.62,51.251,51.601,1527,0
+UST.US,D,20120731,000000,51.5,51.755,51.5,51.755,44567,0
+UST.US,D,20120801,000000,51.566,51.957,51.279,51.45,20020103,0
+UST.US,D,20120802,000000,51.728,51.957,51.628,51.654,369806,0
+UST.US,D,20120803,000000,51.269,51.279,50.922,51.118,157614,0
+UST.US,D,20120806,000000,51.179,51.35,51.127,51.187,170812,0
+UST.US,D,20120807,000000,50.728,50.761,50.562,50.693,138048,0
+UST.US,D,20120808,000000,50.647,50.777,50.413,50.521,77970,0
+UST.US,D,20120809,000000,50.37,50.591,50.225,50.485,119733,0
+UST.US,D,20120810,000000,50.833,50.859,50.71,50.736,121032,0
+UST.US,D,20120813,000000,50.754,50.905,50.684,50.703,110045,0
+UST.US,D,20120814,000000,50.291,50.38,50.152,50.171,151413,0
+UST.US,D,20120815,000000,49.888,49.888,49.6,49.635,92450,0
+UST.US,D,20120816,000000,49.679,49.76,49.25,49.393,130280,0
+UST.US,D,20120817,000000,49.573,49.679,49.529,49.573,97119,0
+UST.US,D,20120820,000000,49.51,49.697,49.51,49.619,71528,0
+UST.US,D,20120821,000000,49.42,49.697,49.268,49.67,84283,0
+UST.US,D,20120822,000000,50.012,50.44,49.956,50.431,84407,0
+UST.US,D,20120823,000000,50.674,50.736,50.571,50.628,123908,0
+UST.US,D,20120824,000000,50.842,50.842,50.512,50.538,67782,0
+UST.US,D,20120827,000000,50.72,50.842,50.656,50.777,70868,0
+UST.US,D,20120828,000000,50.867,51.025,50.796,50.886,70829,0
+UST.US,D,20120829,000000,50.859,50.859,50.628,50.761,100152,0
+UST.US,D,20120830,000000,51.016,51.118,50.946,50.99,45472,0
+UST.US,D,20120831,000000,50.946,51.601,50.928,51.581,67047,0
+UST.US,D,20120904,000000,51.44,51.628,51.251,51.331,11492812,0
+UST.US,D,20120905,000000,51.287,51.458,51.203,51.231,120608,0
+UST.US,D,20120906,000000,50.833,50.859,50.618,50.703,71422,0
+UST.US,D,20120907,000000,51.304,51.304,50.745,50.754,39624,0
+UST.US,D,20120910,000000,50.786,50.805,50.628,50.796,10728,0
+UST.US,D,20120911,000000,50.745,50.745,50.554,50.599,6350,0
+UST.US,D,20120912,000000,50.262,50.262,49.956,50.179,21971,0
+UST.US,D,20120913,000000,50.36,50.504,49.725,50.344,122547,0
+UST.US,D,20120914,000000,49.806,49.878,49.338,49.467,54030,0
+UST.US,D,20120917,000000,49.538,49.76,49.529,49.697,110407,0
+UST.US,D,20120918,000000,50.046,50.063,49.905,49.956,28104,0
+UST.US,D,20120919,000000,50.197,50.207,50.037,50.134,5990,0
+UST.US,D,20120920,000000,50.468,50.53,50.124,50.225,29531,0
+UST.US,D,20120921,000000,50.207,50.389,50.197,50.38,17904,0
+UST.US,D,20120924,000000,50.608,50.664,50.599,50.647,4103,0
+UST.US,D,20120925,000000,50.745,50.99,50.647,50.964,3182,0
+UST.US,D,20120926,000000,51.196,51.393,51.196,51.393,25351,0
+UST.US,D,20120927,000000,51.17,51.187,51.11,51.179,10135,0
+UST.US,D,20120928,000000,51.359,51.43,51.179,51.295,23172,0
+UST.US,D,20121001,000000,51.269,51.375,51.127,51.35,50501,0
+UST.US,D,20121002,000000,51.241,51.403,51.231,51.34,4302,0
+UST.US,D,20121003,000000,51.251,51.412,51.211,51.368,3929,0
+UST.US,D,20121004,000000,51.17,51.251,50.972,51.016,7899,0
+UST.US,D,20121005,000000,50.628,50.638,50.591,50.599,11746,0
+UST.US,D,20121008,000000,50.886,50.886,50.833,50.85,2183,0
+UST.US,D,20121009,000000,50.736,50.736,50.664,50.674,11829,0
+UST.US,D,20121010,000000,50.538,50.946,50.538,50.946,5639,0
+UST.US,D,20121011,000000,50.608,50.982,50.608,50.982,1233,0
+UST.US,D,20121012,000000,51.073,51.231,50.99,51.045,2392,0
+UST.US,D,20121015,000000,51.045,51.053,50.99,51.016,3135,0
+UST.US,D,20121016,000000,50.693,50.693,50.571,50.571,3249,0
+UST.US,D,20121017,000000,50.02,50.02,49.912,49.947,2238,0
+UST.US,D,20121018,000000,50.037,50.037,49.725,49.752,27211,0
+UST.US,D,20121019,000000,49.878,50.291,49.878,50.215,110978,0
+UST.US,D,20121022,000000,50.002,50.012,49.869,49.869,28669,0
+UST.US,D,20121023,000000,50.179,50.291,50.144,50.281,2238,0
+UST.US,D,20121024,000000,50.179,50.225,50.053,50.115,3339,0
+UST.US,D,20121025,000000,49.706,49.947,49.706,49.77,7899,0
+UST.US,D,20121026,000000,50.115,50.37,50.115,50.327,123225,0
+UST.US,D,20121031,000000,50.504,50.745,50.504,50.745,3473,0
+UST.US,D,20121101,000000,50.599,50.71,50.562,50.628,16115267,0
+UST.US,D,20121102,000000,50.344,50.674,50.327,50.674,632391,0
+UST.US,D,20121105,000000,50.796,50.982,50.796,50.896,176521,0
+UST.US,D,20121106,000000,50.805,50.824,50.422,50.422,55478,0
+UST.US,D,20121107,000000,51.26,51.421,51.17,51.241,110629,0
+UST.US,D,20121108,000000,51.251,51.728,51.153,51.728,94289,0
+UST.US,D,20121109,000000,51.673,51.728,51.5,51.708,182150,0
+UST.US,D,20121112,000000,51.691,51.84,51.691,51.781,61738,0
+UST.US,D,20121113,000000,51.957,51.957,51.755,51.904,76060,0
+UST.US,D,20121114,000000,51.646,51.966,51.62,51.947,156678,0
+UST.US,D,20121115,000000,51.884,52.002,51.771,51.912,92842,0
+UST.US,D,20121116,000000,51.904,52.099,51.848,51.966,72560,0
+UST.US,D,20121119,000000,51.691,51.763,51.636,51.746,74091,0
+UST.US,D,20121120,000000,51.548,51.548,51.35,51.35,60516,0
+UST.US,D,20121121,000000,51.127,51.231,51.11,51.196,76485,0
+UST.US,D,20121123,000000,51.17,51.196,51.118,51.118,351006,0
+UST.US,D,20121126,000000,51.359,51.458,51.26,51.304,141656,0
+UST.US,D,20121127,000000,51.385,51.529,51.385,51.519,73867,0
+UST.US,D,20121128,000000,51.763,51.848,51.636,51.663,94655,0
+UST.US,D,20121129,000000,51.683,51.788,51.611,51.755,53473,0
+UST.US,D,20121130,000000,51.797,51.814,51.663,51.708,120442,0
+UST.US,D,20121203,000000,51.509,51.728,51.509,51.728,163676,0
+UST.US,D,20121204,000000,51.763,51.875,51.763,51.875,62393,0
+UST.US,D,20121205,000000,51.985,52.09,51.938,51.993,90381,0
+UST.US,D,20121206,000000,52.144,52.198,52.038,52.056,75460,0
+UST.US,D,20121207,000000,51.691,51.921,51.683,51.746,91459,0
+UST.US,D,20121210,000000,51.875,51.875,51.699,51.832,57437,0
+UST.US,D,20121211,000000,51.572,51.636,51.483,51.62,77050,0
+UST.US,D,20121212,000000,51.539,51.591,51.136,51.136,72437,0
+UST.US,D,20121213,000000,51.091,51.203,50.922,50.99,89611,0
+UST.US,D,20121214,000000,51.118,51.221,51.063,51.179,65945,0
+UST.US,D,20121217,000000,51.063,51.073,50.628,50.664,71185,0
+UST.US,D,20121218,000000,50.53,50.618,50.144,50.281,70750,0
+UST.US,D,20121219,000000,50.44,50.647,50.344,50.422,94993,0
+UST.US,D,20121220,000000,50.554,50.599,50.397,50.45,79352,0
+UST.US,D,20121221,000000,50.896,50.896,50.693,50.736,55146,0
+UST.US,D,20121224,000000,50.647,50.684,50.581,50.674,59042,0
+UST.US,D,20121226,000000,50.736,50.85,50.736,50.824,83441,0
+UST.US,D,20121227,000000,50.77,51.221,50.77,51.016,64268,0
+UST.US,D,20121228,000000,51.196,51.269,51.101,51.26,56600,0
+UST.US,D,20121231,000000,51.045,51.073,50.628,50.684,105962,0
+UST.US,D,20130102,000000,50.243,50.352,50.215,50.215,16274436,0
+UST.US,D,20130103,000000,50.207,50.225,49.67,49.67,238827,0
+UST.US,D,20130104,000000,49.59,49.752,49.458,49.752,45081,0
+UST.US,D,20130107,000000,49.735,49.814,49.654,49.76,23207,0
+UST.US,D,20130108,000000,49.921,50.028,49.921,50.002,40191,0
+UST.US,D,20130109,000000,50.082,50.171,49.974,50.082,12012,0
+UST.US,D,20130110,000000,49.896,49.992,49.824,49.851,15268,0
+UST.US,D,20130111,000000,49.687,50.107,49.687,50.107,13338,0
+UST.US,D,20130114,000000,50.234,50.281,50.124,50.188,38653,0
+UST.US,D,20130115,000000,50.504,50.521,50.3,50.327,40370,0
+UST.US,D,20130116,000000,50.504,50.504,50.38,50.46,29621,0
+UST.US,D,20130117,000000,50.107,50.107,49.921,50.002,6810,0
+UST.US,D,20130118,000000,50.171,50.3,50.161,50.291,27586,0
+UST.US,D,20130122,000000,50.124,50.413,50.107,50.37,8418,0
+UST.US,D,20130123,000000,50.478,50.504,50.389,50.422,7952,0
+UST.US,D,20130124,000000,50.309,50.352,50.171,50.225,8269,0
+UST.US,D,20130125,000000,49.842,49.842,49.556,49.635,132957,0
+UST.US,D,20130128,000000,49.233,49.401,49.199,49.384,9171,0
+UST.US,D,20130129,000000,49.476,49.556,49.233,49.268,9501,0
+UST.US,D,20130130,000000,49.152,49.33,49.098,49.287,14352,0
+UST.US,D,20130131,000000,49.347,49.401,49.207,49.338,61766,0
+UST.US,D,20130201,000000,49.752,49.752,49.013,49.013,11103,0
+UST.US,D,20130204,000000,49.366,49.628,49.338,49.556,9314,0
+UST.US,D,20130205,000000,49.268,49.277,49.17,49.268,28764,0
+UST.US,D,20130206,000000,49.519,49.581,49.356,49.573,13256,0
+UST.US,D,20130207,000000,49.51,49.806,49.51,49.628,15191,0
+UST.US,D,20130208,000000,49.538,49.725,49.448,49.706,23603,0
+UST.US,D,20130211,000000,49.619,49.725,49.59,49.619,16962,0
+UST.US,D,20130212,000000,49.393,49.556,49.384,49.448,8974,0
+UST.US,D,20130213,000000,49.162,49.241,49.089,49.152,8443,0
+UST.US,D,20130214,000000,49.294,49.565,49.259,49.51,8725,0
+UST.US,D,20130215,000000,49.44,49.501,49.277,49.43,7992,0
+UST.US,D,20130219,000000,49.565,49.565,49.277,49.277,6888,0
+UST.US,D,20130220,000000,49.338,49.501,49.25,49.492,3298,0
+UST.US,D,20130221,000000,49.744,49.842,49.679,49.679,19230,0
+UST.US,D,20130222,000000,49.786,49.806,49.706,49.744,175925,0
+UST.US,D,20130225,000000,49.538,50.53,49.538,50.53,8214,0
+UST.US,D,20130226,000000,50.413,50.494,50.413,50.422,1565,0
+UST.US,D,20130227,000000,50.628,50.628,50.309,50.309,8199,0
+UST.US,D,20130228,000000,50.46,50.46,50.352,50.422,1815,0
+UST.US,D,20130301,000000,50.647,50.736,50.599,50.693,9105,0
+UST.US,D,20130304,000000,50.638,50.674,50.521,50.521,1793,0
+UST.US,D,20130305,000000,50.397,50.397,50.37,50.38,1269,0
+UST.US,D,20130306,000000,50.115,50.144,50.037,50.037,6608,0
+UST.US,D,20130307,000000,49.842,49.842,49.645,49.663,17805,0
+UST.US,D,20130308,000000,49.17,49.25,49.089,49.179,13709,0
+UST.US,D,20130311,000000,49.259,49.304,49.152,49.207,9477,0
+UST.US,D,20130312,000000,49.529,49.538,49.411,49.458,2310,0
+UST.US,D,20130313,000000,49.313,49.458,49.313,49.43,3809,0
+UST.US,D,20130314,000000,49.207,49.43,49.199,49.393,4366,0
+UST.US,D,20130315,000000,49.67,49.833,49.67,49.796,152780,0
+UST.US,D,20130318,000000,50.115,50.144,50.072,50.072,3316,0
+UST.US,D,20130319,000000,50.344,50.521,50.344,50.422,5520,0
+UST.US,D,20130320,000000,50.107,50.405,50.053,50.082,6253,0
+UST.US,D,20130321,000000,50.243,50.272,50.207,50.262,5259,0
+UST.US,D,20130322,000000,50.336,50.36,50.134,50.281,162962,0
+UST.US,D,20130325,000000,50.107,50.46,50.107,50.352,82168,0
+UST.US,D,20130326,000000,50.37,50.538,50.37,50.504,2135,0
+UST.US,D,20130327,000000,50.886,50.936,50.877,50.896,1159,0
+UST.US,D,20130328,000000,50.915,50.928,50.745,50.745,1278,0
+UST.US,D,20130401,000000,50.859,51.063,50.859,51.035,8538,0
+UST.US,D,20130402,000000,50.814,50.905,50.777,50.805,5564,0
+UST.US,D,20130403,000000,51.279,51.279,51.187,51.196,4180,0
+UST.US,D,20130404,000000,51.45,51.611,51.45,51.601,33583,0
+UST.US,D,20130405,000000,52.047,52.181,51.931,51.931,3917,0
+UST.US,D,20130408,000000,51.921,51.975,51.636,51.683,14482,0
+UST.US,D,20130409,000000,51.84,51.894,51.654,51.728,3085,0
+UST.US,D,20130410,000000,51.468,51.468,51.26,51.26,3656,0
+UST.US,D,20130411,000000,51.403,51.45,51.375,51.403,2575,0
+UST.US,D,20130412,000000,51.691,51.938,51.691,51.904,9522,0
+UST.US,D,20130415,000000,51.904,52.181,51.884,52.153,26563,0
+UST.US,D,20130416,000000,51.884,51.993,51.824,51.875,24496,0
+UST.US,D,20130417,000000,51.938,52.144,51.938,52.029,7842,0
+UST.US,D,20130418,000000,52.181,52.206,52.09,52.153,9199,0
+UST.US,D,20130419,000000,52.02,52.047,51.985,52.029,2304,0
+UST.US,D,20130422,000000,52.116,52.189,52.09,52.116,7607,0
+UST.US,D,20130423,000000,52.181,52.483,51.993,52.011,20176,0
+UST.US,D,20130424,000000,52.038,52.125,52.002,52.072,9855,0
+UST.US,D,20130425,000000,51.921,51.966,51.867,51.966,5240,0
+UST.US,D,20130426,000000,52.361,52.379,52.333,52.342,1233,0
+UST.US,D,20130429,000000,52.379,52.405,52.333,52.333,7283,0
+UST.US,D,20130430,000000,52.465,52.465,52.244,52.244,5388,0
+UST.US,D,20130501,000000,52.492,52.769,52.492,52.638,27260253,0
+UST.US,D,20130502,000000,52.592,52.655,52.52,52.655,445872,0
+UST.US,D,20130503,000000,52.072,52.09,51.691,51.781,170373,0
+UST.US,D,20130506,000000,51.763,51.771,51.509,51.636,307832,0
+UST.US,D,20130507,000000,51.492,51.558,51.44,51.492,182459,0
+UST.US,D,20130508,000000,51.566,51.708,51.529,51.572,126901,0
+UST.US,D,20130509,000000,51.654,51.814,51.539,51.558,149839,0
+UST.US,D,20130510,000000,51.375,51.385,50.754,51.009,174304,0
+UST.US,D,20130513,000000,50.796,50.833,50.736,50.786,174897,0
+UST.US,D,20130514,000000,50.964,50.964,50.389,50.422,137057,0
+UST.US,D,20130515,000000,50.728,50.754,50.397,50.656,159834,0
+UST.US,D,20130516,000000,50.915,51.251,50.915,51.136,161766,0
+UST.US,D,20130517,000000,50.922,51.009,50.554,50.618,138422,0
+UST.US,D,20130520,000000,50.777,50.777,50.389,50.538,201582,0
+UST.US,D,20130521,000000,50.494,50.796,50.309,50.786,206420,0
+UST.US,D,20130522,000000,50.877,51.053,49.912,49.974,303289,0
+UST.US,D,20130523,000000,50.36,50.36,49.869,50.053,172394,0
+UST.US,D,20130524,000000,50.197,50.36,50.09,50.107,239501,0
+UST.US,D,20130528,000000,49.851,49.86,48.941,48.951,307524,0
+UST.US,D,20130529,000000,49.04,49.313,48.941,49.277,134176,0
+UST.US,D,20130530,000000,49.287,49.43,49.189,49.338,41804,0
+UST.US,D,20130531,000000,49.467,49.467,48.618,49.081,89257,0
+UST.US,D,20130603,000000,48.878,49.565,48.85,49.143,22456118,0
+UST.US,D,20130604,000000,48.951,49.152,48.868,48.924,3665984,0
+UST.US,D,20130605,000000,49.143,49.43,49.098,49.384,315639,0
+UST.US,D,20130606,000000,49.287,50.028,49.179,49.467,116353,0
+UST.US,D,20130607,000000,49.135,49.347,48.751,48.779,58633,0
+UST.US,D,20130610,000000,48.502,48.688,48.375,48.512,131716,0
+UST.US,D,20130611,000000,48.216,48.733,48.154,48.717,47646,0
+UST.US,D,20130612,000000,48.448,48.707,48.266,48.283,57608,0
+UST.US,D,20130613,000000,48.521,49.108,48.521,48.96,87824,0
+UST.US,D,20130614,000000,49.207,49.384,49.118,49.199,247700,0
+UST.US,D,20130617,000000,49.268,49.268,48.85,48.924,74697,0
+UST.US,D,20130618,000000,48.717,48.924,48.679,48.868,9780,0
+UST.US,D,20130619,000000,48.96,48.96,47.418,47.572,158520,0
+UST.US,D,20130620,000000,47.207,47.367,46.859,47.163,64606,0
+UST.US,D,20130621,000000,46.912,46.974,46.115,46.115,65706,0
+UST.US,D,20130624,000000,45.446,46.271,45.446,45.904,148851,0
+UST.US,D,20130625,000000,46.197,46.206,45.724,45.794,54424,0
+UST.US,D,20130626,000000,46.306,46.314,45.946,46.106,20128,0
+UST.US,D,20130627,000000,46.556,46.651,46.306,46.643,65003,0
+UST.US,D,20130628,000000,46.243,46.556,46.038,46.513,70116,0
+UST.US,D,20130701,000000,46.314,46.67,46.288,46.582,17657393,0
+UST.US,D,20130702,000000,46.572,46.714,46.449,46.617,223479,0
+UST.US,D,20130703,000000,46.634,46.777,46.411,46.431,96789,0
+UST.US,D,20130705,000000,45.165,45.19,44.795,44.795,814251,0
+UST.US,D,20130708,000000,45.165,45.455,45.165,45.382,228125,0
+UST.US,D,20130709,000000,45.554,45.635,45.473,45.544,110255,0
+UST.US,D,20130710,000000,45.572,45.611,45.182,45.252,279098,0
+UST.US,D,20130711,000000,45.922,46.106,45.794,46.064,193567,0
+UST.US,D,20130712,000000,46.365,46.439,45.868,46.038,77558,0
+UST.US,D,20130715,000000,46.106,46.333,46.106,46.333,110175,0
+UST.US,D,20130716,000000,46.375,46.449,46.288,46.421,86748,0
+UST.US,D,20130717,000000,46.886,46.912,46.643,46.76,100520,0
+UST.US,D,20130718,000000,46.72,46.72,46.333,46.333,91664,0
+UST.US,D,20130719,000000,46.626,46.859,46.556,46.859,75507,0
+UST.US,D,20130722,000000,46.823,46.886,46.76,46.84,76938,0
+UST.US,D,20130723,000000,46.599,46.74,46.495,46.698,145392,0
+UST.US,D,20130724,000000,46.178,46.243,45.904,46.134,89634,0
+UST.US,D,20130725,000000,45.812,46.234,45.812,46.226,103622,0
+UST.US,D,20130726,000000,46.35,46.384,46.243,46.288,212699,0
+UST.US,D,20130729,000000,46.206,46.206,46.038,46.178,165549,0
+UST.US,D,20130730,000000,46.226,46.226,45.983,46.106,28022,0
+UST.US,D,20130731,000000,45.489,46.178,45.392,46.168,56580,0
+UST.US,D,20130801,000000,45.86,45.86,45.173,45.304,25055248,0
+UST.US,D,20130802,000000,45.868,46.115,45.794,46.097,181964,0
+UST.US,D,20130805,000000,45.913,45.938,45.733,45.841,42096,0
+UST.US,D,20130806,000000,45.812,45.922,45.75,45.887,21178,0
+UST.US,D,20130807,000000,45.946,46.234,45.946,46.134,37459,0
+UST.US,D,20130808,000000,46.253,46.365,46.243,46.279,10593,0
+UST.US,D,20130809,000000,46.168,46.375,46.168,46.35,14136,0
+UST.US,D,20130812,000000,46.486,46.495,46.143,46.143,7356,0
+UST.US,D,20130813,000000,45.644,45.644,45.321,45.356,30958,0
+UST.US,D,20130814,000000,45.321,45.446,45.321,45.419,5446,0
+UST.US,D,20130815,000000,44.937,45.19,44.732,44.947,24521,0
+UST.US,D,20130816,000000,44.956,44.966,44.393,44.634,111679,0
+UST.US,D,20130819,000000,44.42,44.42,44.132,44.224,34518,0
+UST.US,D,20130820,000000,44.626,44.705,44.528,44.678,15568,0
+UST.US,D,20130821,000000,44.472,44.634,44.097,44.097,38484,0
+UST.US,D,20130822,000000,44.16,44.204,43.937,44.088,21146,0
+UST.US,D,20130823,000000,44.061,44.616,43.973,44.589,30661,0
+UST.US,D,20130826,000000,44.839,44.839,44.634,44.678,9607,0
+UST.US,D,20130827,000000,45.074,45.338,44.975,45.276,13220,0
+UST.US,D,20130828,000000,44.975,45.054,44.742,44.866,23142,0
+UST.US,D,20130829,000000,44.607,45.109,44.607,45.028,4269,0
+UST.US,D,20130830,000000,45.003,45.089,44.813,44.813,111505,0
+UST.US,D,20130903,000000,44.437,44.472,43.982,44.351,24185076,0
+UST.US,D,20130904,000000,44.369,44.429,43.982,44.069,362893,0
+UST.US,D,20130905,000000,43.733,43.797,43.393,43.412,1159279,0
+UST.US,D,20130906,000000,44,44.204,43.797,43.851,248629,0
+UST.US,D,20130909,000000,44.26,44.26,44.035,44.052,135372,0
+UST.US,D,20130910,000000,43.724,43.973,43.653,43.688,181823,0
+UST.US,D,20130911,000000,43.902,44.122,43.76,44.097,123085,0
+UST.US,D,20130912,000000,44.36,44.472,44.069,44.141,154748,0
+UST.US,D,20130913,000000,44.122,44.296,44.122,44.232,329417,0
+UST.US,D,20130916,000000,44.985,45.028,44.377,44.41,114023,0
+UST.US,D,20130917,000000,44.634,44.634,44.42,44.589,125532,0
+UST.US,D,20130918,000000,44.509,45.904,44.286,45.627,180272,0
+UST.US,D,20130919,000000,45.681,45.681,45.347,45.419,125205,0
+UST.US,D,20130920,000000,45.438,45.635,45.338,45.497,90182,0
+UST.US,D,20130923,000000,45.581,45.794,45.563,45.767,119945,0
+UST.US,D,20130924,000000,45.887,46.15,45.831,46.073,203573,0
+UST.US,D,20130925,000000,46.073,46.402,46.038,46.333,105880,0
+UST.US,D,20130926,000000,46.134,46.216,46.073,46.15,96943,0
+UST.US,D,20130927,000000,46.216,46.477,46.216,46.306,106539,0
+UST.US,D,20130930,000000,46.365,46.421,46.178,46.402,61081,0
+UST.US,D,20131001,000000,46.314,46.358,46.134,46.206,24719929,0
+UST.US,D,20131002,000000,46.35,46.572,46.306,46.358,307433,0
+UST.US,D,20131003,000000,46.314,46.688,46.271,46.468,128929,0
+UST.US,D,20131004,000000,46.384,46.384,46.16,46.206,50885,0
+UST.US,D,20131007,000000,46.521,46.521,46.261,46.314,248257,0
+UST.US,D,20131008,000000,46.261,46.431,46.216,46.279,189278,0
+UST.US,D,20131009,000000,46.279,46.306,46.028,46.097,102559,0
+UST.US,D,20131010,000000,45.841,46,45.716,45.93,96918,0
+UST.US,D,20131011,000000,46.206,46.297,46.01,46.019,139754,0
+UST.US,D,20131014,000000,46.073,46.134,45.671,45.681,14177,0
+UST.US,D,20131015,000000,45.938,45.938,45.707,45.716,45582,0
+UST.US,D,20131016,000000,45.699,46.188,45.526,46.188,146259,0
+UST.US,D,20131017,000000,46.547,46.796,46.504,46.72,75754,0
+UST.US,D,20131018,000000,46.796,46.868,46.705,46.72,26467,0
+UST.US,D,20131021,000000,46.72,46.72,46.556,46.626,16103,0
+UST.US,D,20131022,000000,47.17,47.331,47.17,47.289,18043,0
+UST.US,D,20131023,000000,47.41,47.6,47.402,47.427,53836,0
+UST.US,D,20131024,000000,47.535,47.544,47.271,47.271,18300,0
+UST.US,D,20131025,000000,47.339,47.473,47.331,47.402,20255,0
+UST.US,D,20131028,000000,47.322,47.427,47.315,47.315,15578,0
+UST.US,D,20131029,000000,47.254,47.427,47.254,47.427,14090,0
+UST.US,D,20131030,000000,47.516,47.682,47.108,47.199,44654,0
+UST.US,D,20131031,000000,47.393,47.446,46.966,47.108,46738,0
+UST.US,D,20131101,000000,46.949,46.949,46.572,46.572,61274,0
+UST.US,D,20131104,000000,46.796,46.831,46.75,46.777,6943,0
+UST.US,D,20131105,000000,46.537,46.537,46.333,46.333,15845,0
+UST.US,D,20131106,000000,46.521,46.617,46.521,46.591,7701,0
+UST.US,D,20131107,000000,46.73,46.886,46.72,46.868,9123,0
+UST.US,D,20131108,000000,45.955,46,45.802,45.831,58984,0
+UST.US,D,20131111,000000,45.887,45.887,45.794,45.794,11060,0
+UST.US,D,20131112,000000,45.733,45.802,45.644,45.671,31297,0
+UST.US,D,20131113,000000,46,46.09,45.955,46.028,52025,0
+UST.US,D,20131114,000000,46.168,46.513,46.15,46.513,25097,0
+UST.US,D,20131115,000000,46.394,46.439,46.358,46.411,22532,0
+UST.US,D,20131118,000000,46.504,46.73,46.504,46.73,55120,0
+UST.US,D,20131119,000000,46.556,46.562,46.394,46.402,24322,0
+UST.US,D,20131120,000000,46.449,46.608,45.895,45.913,47015,0
+UST.US,D,20131121,000000,45.741,45.99,45.644,45.955,49977,0
+UST.US,D,20131122,000000,46.046,46.261,46.046,46.216,80392,0
+UST.US,D,20131125,000000,46.197,46.341,46.197,46.306,5749,0
+UST.US,D,20131126,000000,46.431,46.591,46.431,46.521,44100,0
+UST.US,D,20131127,000000,46.411,46.421,46.081,46.306,10140,0
+UST.US,D,20131129,000000,46.143,46.261,46.097,46.253,58674,0
+UST.US,D,20131202,000000,46.046,46.046,45.784,45.877,105988,0
+UST.US,D,20131203,000000,46.046,46.168,45.955,45.964,78949,0
+UST.US,D,20131204,000000,45.554,45.663,45.497,45.601,39704,0
+UST.US,D,20131205,000000,45.446,45.535,45.313,45.313,15584,0
+UST.US,D,20131206,000000,45.294,45.581,45.267,45.446,45361,0
+UST.US,D,20131209,000000,45.535,45.581,45.497,45.535,2923,0
+UST.US,D,20131210,000000,45.85,45.913,45.75,45.913,3824,0
+UST.US,D,20131211,000000,45.733,45.841,45.563,45.563,7651,0
+UST.US,D,20131212,000000,45.41,45.419,45.285,45.285,6161,0
+UST.US,D,20131213,000000,45.382,45.473,45.374,45.382,3370,0
+UST.US,D,20131216,000000,45.563,45.572,45.304,45.356,3573,0
+UST.US,D,20131217,000000,45.446,45.663,45.446,45.644,11817,0
+UST.US,D,20131218,000000,45.419,45.767,45.276,45.276,24778,0
+UST.US,D,20131219,000000,44.92,44.985,44.839,44.985,13355,0
+UST.US,D,20131220,000000,45.054,45.233,45.036,45.173,14718,0
+UST.US,D,20131223,000000,45.045,45.045,44.901,44.91,1470,0
+UST.US,D,20131224,000000,44.669,44.687,44.536,44.599,5195,0
+UST.US,D,20131226,000000,44.49,44.509,44.49,44.509,2338,0
+UST.US,D,20131227,000000,44.49,44.607,44.42,44.472,9048,0
+UST.US,D,20131230,000000,44.589,44.696,44.589,44.678,53915,0
+UST.US,D,20131231,000000,44.554,44.599,44.277,44.323,18659,0
+UST.US,D,20140102,000000,44.42,44.687,44.42,44.607,29367,0
+UST.US,D,20140103,000000,44.536,44.723,44.509,44.572,79908,0
+UST.US,D,20140106,000000,44.634,44.839,44.634,44.795,7417,0
+UST.US,D,20140107,000000,44.884,45.012,44.847,44.947,7502,0
+UST.US,D,20140108,000000,44.669,44.678,44.5,44.536,58780,0
+UST.US,D,20140109,000000,44.696,44.795,44.528,44.776,62894,0
+UST.US,D,20140110,000000,45.313,45.544,45.294,45.507,49311,0
+UST.US,D,20140113,000000,45.644,45.812,45.627,45.75,20011,0
+UST.US,D,20140114,000000,45.601,45.601,45.41,45.41,10114,0
+UST.US,D,20140115,000000,45.205,45.33,45.197,45.304,13012,0
+UST.US,D,20140116,000000,45.554,45.644,45.535,45.601,20133,0
+UST.US,D,20140117,000000,45.671,45.777,45.654,45.777,3227,0
+UST.US,D,20140121,000000,45.699,45.724,45.663,45.699,4361,0
+UST.US,D,20140122,000000,45.497,45.591,45.446,45.489,10633,0
+UST.US,D,20140123,000000,45.877,46.143,45.86,46.055,19816,0
+UST.US,D,20140124,000000,46.477,46.513,46.323,46.402,11482,0
+UST.US,D,20140127,000000,46.271,46.458,46.143,46.16,35225,0
+UST.US,D,20140128,000000,46.261,46.279,46.15,46.271,35149,0
+UST.US,D,20140129,000000,46.556,46.859,46.477,46.688,41383,0
+UST.US,D,20140130,000000,46.547,46.608,46.449,46.608,6736,0
+UST.US,D,20140131,000000,46.895,46.983,46.813,46.983,8973,0
+UST.US,D,20140203,000000,46.84,47.707,46.823,47.6,82103188,0
+UST.US,D,20140204,000000,47.216,47.279,47.153,47.216,1208020,0
+UST.US,D,20140205,000000,47.117,47.163,46.895,46.93,463719,0
+UST.US,D,20140206,000000,46.813,46.813,46.634,46.698,576140,0
+UST.US,D,20140207,000000,46.813,47.074,46.787,46.904,914363,0
+UST.US,D,20140210,000000,46.868,47.028,46.868,46.974,374336,0
+UST.US,D,20140211,000000,46.68,46.72,46.562,46.608,641672,0
+UST.US,D,20140212,000000,46.458,46.458,46.226,46.365,759002,0
+UST.US,D,20140213,000000,46.705,46.849,46.67,46.804,463147,0
+UST.US,D,20140214,000000,46.74,46.777,46.643,46.72,343915,0
+UST.US,D,20140218,000000,46.859,47.083,46.84,46.983,355935,0
+UST.US,D,20140219,000000,47.163,47.179,46.74,46.823,340433,0
+UST.US,D,20140220,000000,46.688,46.74,46.504,46.66,294262,0
+UST.US,D,20140221,000000,46.547,46.813,46.547,46.804,430211,0
+UST.US,D,20140224,000000,46.75,46.787,46.582,46.66,242533,0
+UST.US,D,20140225,000000,46.823,47.028,46.823,46.966,323533,0
+UST.US,D,20140226,000000,46.983,47.262,46.974,47.236,375765,0
+UST.US,D,20140227,000000,47.306,47.437,47.297,47.358,339018,0
+UST.US,D,20140228,000000,47.108,47.322,46.983,47.271,186413,0
+UST.US,D,20140303,000000,47.499,47.744,47.376,47.707,706829,0
+UST.US,D,20140304,000000,47.402,47.402,46.966,47.003,67453752,0
+UST.US,D,20140305,000000,46.877,47.127,46.823,47.065,374977,0
+UST.US,D,20140306,000000,46.688,46.804,46.651,46.705,137588,0
+UST.US,D,20140307,000000,46.271,46.394,46.234,46.297,201312,0
+UST.US,D,20140310,000000,46.358,46.468,46.297,46.431,156872,0
+UST.US,D,20140311,000000,46.402,46.582,46.323,46.528,142865,0
+UST.US,D,20140312,000000,46.796,46.895,46.75,46.868,87364,0
+UST.US,D,20140313,000000,46.599,47.427,46.599,47.393,46791,0
+UST.US,D,20140314,000000,47.464,47.581,47.331,47.418,142936,0
+UST.US,D,20140317,000000,47.236,47.315,47.065,47.074,25821,0
+UST.US,D,20140318,000000,47.127,47.289,47.127,47.254,31039,0
+UST.US,D,20140319,000000,47.207,47.207,46.243,46.431,97429,0
+UST.US,D,20140320,000000,46.421,46.528,46.279,46.421,32480,0
+UST.US,D,20140321,000000,46.402,46.608,46.394,46.599,73270,0
+UST.US,D,20140324,000000,46.439,46.73,46.439,46.651,22709,0
+UST.US,D,20140325,000000,46.528,46.74,46.234,46.562,34014,0
+UST.US,D,20140326,000000,46.659,46.977,46.597,46.977,44242,0
+UST.US,D,20140327,000000,46.897,47.151,46.851,47.061,16752,0
+UST.US,D,20140328,000000,46.924,46.924,46.72,46.74,10686,0
+UST.US,D,20140331,000000,46.473,46.778,46.473,46.778,58303,0
+UST.US,D,20140401,000000,46.579,46.625,46.509,46.509,40297,0
+UST.US,D,20140402,000000,46.236,46.316,46.134,46.15,33076,0
+UST.US,D,20140403,000000,46.217,46.361,46.179,46.217,25140,0
+UST.US,D,20140404,000000,46.509,46.797,46.509,46.75,81941,0
+UST.US,D,20140407,000000,46.907,47.098,46.907,46.969,36898,0
+UST.US,D,20140408,000000,46.997,47.151,46.869,47.123,21018,0
+UST.US,D,20140409,000000,46.952,47.205,46.832,47.098,70792,0
+UST.US,D,20140410,000000,47.224,47.659,47.205,47.475,437291,0
+UST.US,D,20140411,000000,47.703,47.75,47.585,47.686,72364,0
+UST.US,D,20140414,000000,47.528,47.659,47.448,47.493,39922,0
+UST.US,D,20140415,000000,47.448,47.793,47.448,47.668,149604,0
+UST.US,D,20140416,000000,47.428,47.501,47.394,47.438,201976,0
+UST.US,D,20140417,000000,47.403,47.403,46.814,46.952,28522,0
+UST.US,D,20140421,000000,47.042,47.098,46.897,46.907,407740,0
+UST.US,D,20140422,000000,46.797,46.907,46.72,46.86,19286,0
+UST.US,D,20140423,000000,47.032,47.205,46.997,47.098,13907,0
+UST.US,D,20140424,000000,46.952,47.142,46.933,47.106,32851,0
+UST.US,D,20140425,000000,47.278,47.428,47.224,47.224,20620,0
+UST.US,D,20140428,000000,47.224,47.252,46.997,47.098,11915,0
+UST.US,D,20140429,000000,46.952,47.169,46.933,47.151,13581,0
+UST.US,D,20140430,000000,47.314,47.483,47.176,47.475,38407,0
+UST.US,D,20140501,000000,47.466,47.893,47.466,47.741,13661996,0
+UST.US,D,20140502,000000,47.331,47.98,47.322,47.875,224281,0
+UST.US,D,20140505,000000,47.98,47.98,47.713,47.731,180908,0
+UST.US,D,20140506,000000,47.793,47.893,47.741,47.893,71090,0
+UST.US,D,20140507,000000,47.778,48.008,47.722,47.92,218180,0
+UST.US,D,20140508,000000,47.97,48.211,47.911,48.047,83560,0
+UST.US,D,20140509,000000,47.884,48.065,47.884,47.98,133763,0
+UST.US,D,20140512,000000,47.813,47.875,47.686,47.731,68742,0
+UST.US,D,20140513,000000,47.962,48.092,47.962,48.074,61035,0
+UST.US,D,20140514,000000,48.308,48.672,48.308,48.52,92321,0
+UST.US,D,20140515,000000,48.727,49.079,48.672,48.863,90609,0
+UST.US,D,20140516,000000,48.763,48.845,48.663,48.68,100033,0
+UST.US,D,20140519,000000,48.873,48.929,48.538,48.538,75014,0
+UST.US,D,20140520,000000,48.619,48.965,48.601,48.873,28422404,0
+UST.US,D,20140521,000000,48.653,48.727,48.511,48.7,352551,0
+UST.US,D,20140522,000000,48.636,48.801,48.492,48.609,136125,0
+UST.US,D,20140523,000000,48.7,48.817,48.653,48.763,176865,0
+UST.US,D,20140527,000000,48.709,48.845,48.556,48.826,434483,0
+UST.US,D,20140528,000000,49.127,49.415,49.127,49.35,214773,0
+UST.US,D,20140529,000000,49.424,49.662,49.216,49.216,247486,0
+UST.US,D,20140530,000000,49.089,49.26,48.994,49.097,311687,0
+UST.US,D,20140602,000000,48.836,49.011,48.592,48.7,267396,0
+UST.US,D,20140603,000000,48.484,48.538,48.174,48.22,204527,0
+UST.US,D,20140604,000000,48.288,48.288,48.047,48.111,254313,0
+UST.US,D,20140605,000000,48.055,48.353,48.055,48.251,278363,0
+UST.US,D,20140606,000000,48.492,48.52,48.157,48.193,273748,0
+UST.US,D,20140609,000000,48.027,48.092,47.945,48.047,142553,0
+UST.US,D,20140610,000000,47.866,47.945,47.813,47.866,294798,0
+UST.US,D,20140611,000000,47.962,48.092,47.866,47.945,383154,0
+UST.US,D,20140612,000000,48.008,48.399,47.928,48.353,239636,0
+UST.US,D,20140613,000000,47.962,48.308,47.903,48.148,286039,0
+UST.US,D,20140616,000000,48.184,48.317,48.129,48.193,314676,0
+UST.US,D,20140617,000000,48.018,48.018,47.769,47.793,25147011,0
+UST.US,D,20140618,000000,47.962,48.27,47.785,48.27,543368,0
+UST.US,D,20140619,000000,48.492,48.492,47.945,48.083,182048,0
+UST.US,D,20140620,000000,47.98,48.193,47.945,48.193,84414,0
+UST.US,D,20140623,000000,48.308,48.335,48.083,48.083,127194,0
+UST.US,D,20140624,000000,48.345,48.492,48.184,48.492,111037,0
+UST.US,D,20140625,000000,48.76,48.814,48.569,48.624,184011,0
+UST.US,D,20140626,000000,48.741,48.971,48.741,48.833,68568,0
+UST.US,D,20140627,000000,49.001,49.025,48.823,48.843,88171,0
+UST.US,D,20140630,000000,48.898,48.981,48.787,48.918,116136,0
+UST.US,D,20140701,000000,48.715,48.76,48.561,48.579,13077465,0
+UST.US,D,20140702,000000,48.423,48.423,48.161,48.178,389394,0
+UST.US,D,20140703,000000,47.869,48.041,47.806,48.002,253271,0
+UST.US,D,20140707,000000,48.133,48.321,48.133,48.266,154011,0
+UST.US,D,20140708,000000,48.579,48.732,48.579,48.678,23511,0
+UST.US,D,20140709,000000,48.589,48.833,48.387,48.696,94686,0
+UST.US,D,20140710,000000,49.115,49.16,48.898,48.927,51489,0
+UST.US,D,20140711,000000,49.052,49.16,49.044,49.06,13621,0
+UST.US,D,20140714,000000,48.87,48.953,48.823,48.87,66497,0
+UST.US,D,20140715,000000,48.991,49.077,48.659,48.787,95922,0
+UST.US,D,20140716,000000,48.75,48.971,48.732,48.927,11210151,0
+UST.US,D,20140717,000000,49.206,49.534,49.06,49.505,525031,0
+UST.US,D,20140718,000000,49.414,49.414,49.132,49.294,72000,0
+UST.US,D,20140721,000000,49.377,49.524,49.294,49.321,63451,0
+UST.US,D,20140722,000000,49.358,49.423,49.177,49.396,197864,0
+UST.US,D,20140723,000000,49.487,49.551,49.387,49.387,100479,0
+UST.US,D,20140724,000000,49.095,49.125,49.001,49.067,92312,0
+UST.US,D,20140725,000000,49.287,49.404,49.197,49.358,104730,0
+UST.US,D,20140728,000000,49.249,49.331,49.132,49.249,137561,0
+UST.US,D,20140729,000000,49.404,49.452,49.214,49.404,144508,0
+UST.US,D,20140730,000000,48.971,49.009,47.833,48.696,120994,0
+UST.US,D,20140731,000000,48.423,48.797,48.423,48.632,151346,0
+UST.US,D,20140801,000000,48.981,49.339,48.741,49.258,777909,0
+UST.US,D,20140804,000000,49.358,49.443,49.241,49.258,87103,0
+UST.US,D,20140805,000000,49.241,49.404,49.044,49.331,76496,0
+UST.US,D,20140806,000000,49.606,49.606,49.368,49.396,126900,0
+UST.US,D,20140807,000000,49.443,49.898,49.348,49.898,220784,0
+UST.US,D,20140808,000000,49.997,50.206,49.76,49.76,307216,0
+UST.US,D,20140811,000000,49.77,49.87,49.653,49.76,107426,0
+UST.US,D,20140812,000000,49.77,49.77,49.578,49.606,131671,0
+UST.US,D,20140813,000000,49.724,49.96,49.686,49.88,150915,0
+UST.US,D,20140814,000000,50.141,50.168,49.87,50.087,157370,0
+UST.US,D,20140815,000000,50.187,50.787,50.078,50.463,159896,0
+UST.US,D,20140818,000000,50.31,50.337,50.178,50.214,9669002,0
+UST.US,D,20140819,000000,50.372,50.407,50.032,50.087,216882,0
+UST.US,D,20140820,000000,49.978,50.049,49.734,49.825,95849,0
+UST.US,D,20140821,000000,49.825,50.059,49.825,49.978,133439,0
+UST.US,D,20140822,000000,49.987,50.087,49.686,49.987,381737,0
+UST.US,D,20140825,000000,49.968,50.087,49.924,50.049,119360,0
+UST.US,D,20140826,000000,50.196,50.233,50.025,50.032,246383,0
+UST.US,D,20140827,000000,50.262,50.345,50.131,50.319,255377,0
+UST.US,D,20140828,000000,50.551,50.587,50.382,50.472,159598,0
+UST.US,D,20140829,000000,50.415,50.577,50.415,50.472,152742,0
+UST.US,D,20140902,000000,49.997,50.041,49.834,49.861,295088,0
+UST.US,D,20140903,000000,49.686,49.997,49.653,49.978,150563,0
+UST.US,D,20140904,000000,49.825,49.942,49.586,49.653,131209,0
+UST.US,D,20140905,000000,49.898,50.032,49.606,49.643,153655,0
+UST.US,D,20140908,000000,49.907,49.95,49.48,49.534,248688,0
+UST.US,D,20140909,000000,49.313,49.443,49.268,49.331,275725,0
+UST.US,D,20140910,000000,49.077,49.177,49.052,49.077,140761,0
+UST.US,D,20140911,000000,49.232,49.249,48.944,48.944,252363,0
+UST.US,D,20140912,000000,48.632,48.76,48.516,48.552,153015,0
+UST.US,D,20140915,000000,48.715,48.787,48.678,48.724,205783,0
+UST.US,D,20140916,000000,48.814,48.935,48.686,48.715,17340786,0
+UST.US,D,20140917,000000,48.898,49.035,48.423,48.451,773616,0
+UST.US,D,20140918,000000,48.387,48.423,48.246,48.349,256019,0
+UST.US,D,20140919,000000,48.497,48.715,48.358,48.686,106922,0
+UST.US,D,20140922,000000,48.741,48.953,48.741,48.908,39193,0
+UST.US,D,20140923,000000,49.009,49.105,48.953,49.087,63666,0
+UST.US,D,20140924,000000,49.045,49.098,48.81,48.859,128429,0
+UST.US,D,20140925,000000,49.009,49.302,49.009,49.302,24538,0
+UST.US,D,20140926,000000,49.228,49.228,49.009,49.089,179410,0
+UST.US,D,20140929,000000,49.434,49.488,49.357,49.396,53143,0
+UST.US,D,20140930,000000,49.246,49.453,49.246,49.319,26754,0
+UST.US,D,20141001,000000,49.872,50.177,49.786,50.177,2652170,0
+UST.US,D,20141002,000000,50.129,50.263,49.835,49.872,118511,0
+UST.US,D,20141003,000000,49.629,49.835,49.463,49.835,140314,0
+UST.US,D,20141006,000000,49.796,50.084,49.796,49.982,46013,0
+UST.US,D,20141007,000000,50.283,50.615,50.206,50.595,229377,0
+UST.US,D,20141008,000000,50.655,50.957,50.33,50.947,185023,0
+UST.US,D,20141009,000000,50.875,50.966,50.748,50.781,95094,0
+UST.US,D,20141010,000000,50.985,51.07,50.838,51.07,54938,0
+UST.US,D,20141013,000000,50.928,51.657,50.928,51.648,261339,0
+UST.US,D,20141014,000000,51.752,51.878,51.478,51.841,286466,0
+UST.US,D,20141015,000000,53.284,54.428,52.214,52.493,292522,0
+UST.US,D,20141016,000000,53.033,53.052,52.056,52.187,5161647,0
+UST.US,D,20141017,000000,51.878,52.019,51.677,51.87,779572,0
+UST.US,D,20141020,000000,52.139,52.196,51.907,51.991,104575,0
+UST.US,D,20141021,000000,51.714,51.963,51.704,51.761,73686,0
+UST.US,D,20141022,000000,51.556,51.734,51.526,51.695,186914,0
+UST.US,D,20141023,000000,51.443,51.443,51.136,51.255,117838,0
+UST.US,D,20141024,000000,51.35,51.564,51.284,51.33,117373,0
+UST.US,D,20141027,000000,51.386,51.536,51.35,51.424,84070,0
+UST.US,D,20141028,000000,51.33,51.359,51.163,51.163,123906,0
+UST.US,D,20141029,000000,51.1,51.109,50.468,50.838,167340,0
+UST.US,D,20141030,000000,51.1,51.189,50.922,50.937,62600,0
+UST.US,D,20141031,000000,50.764,50.947,50.683,50.791,123412,0
+UST.US,D,20141103,000000,50.748,50.781,50.402,50.71,2294947,0
+UST.US,D,20141104,000000,50.82,50.985,50.693,50.757,179344,0
+UST.US,D,20141105,000000,50.605,50.781,50.605,50.748,51758,0
+UST.US,D,20141106,000000,50.566,50.72,50.468,50.478,55134,0
+UST.US,D,20141107,000000,50.764,51.117,50.72,51.1,260878,0
+UST.US,D,20141110,000000,51.07,51.07,50.673,50.73,74119,0
+UST.US,D,20141111,000000,50.693,50.71,50.576,50.673,66089,0
+UST.US,D,20141112,000000,50.895,50.975,50.605,50.663,92007,0
+UST.US,D,20141113,000000,50.764,50.915,50.673,50.82,121118,0
+UST.US,D,20141114,000000,50.703,51.109,50.645,51.021,86812,0
+UST.US,D,20141117,000000,51.136,51.136,50.857,50.905,160368,0
+UST.US,D,20141118,000000,51.003,51.06,50.947,51.041,4645090,0
+UST.US,D,20141119,000000,50.748,51.021,50.703,50.748,73153,0
+UST.US,D,20141120,000000,51.109,51.109,50.82,50.915,85089,0
+UST.US,D,20141121,000000,50.993,51.117,50.985,51.08,29709,0
+UST.US,D,20141124,000000,50.928,51.235,50.915,51.225,72540,0
+UST.US,D,20141125,000000,51.215,51.526,51.206,51.488,60287,0
+UST.US,D,20141126,000000,51.667,51.77,51.657,51.657,8631,0
+UST.US,D,20141128,000000,51.936,52.066,51.888,52.066,7615,0
+UST.US,D,20141201,000000,52.402,52.402,51.878,51.878,46237,0
+UST.US,D,20141202,000000,51.602,51.602,51.368,51.376,29982,0
+UST.US,D,20141203,000000,51.33,51.395,51.265,51.368,15724,0
+UST.US,D,20141204,000000,51.395,51.714,51.34,51.704,6200,0
+UST.US,D,20141205,000000,51.181,51.414,51.012,51.181,30566,0
+UST.US,D,20141208,000000,51.163,51.657,51.136,51.526,32464,0
+UST.US,D,20141209,000000,51.936,52.139,51.806,51.86,9177,0
+UST.US,D,20141210,000000,51.888,52.374,51.888,52.326,56763,0
+UST.US,D,20141211,000000,52.149,52.244,51.963,52.169,33561,0
+UST.US,D,20141212,000000,52.652,53.005,52.606,53.005,15381,0
+UST.US,D,20141215,000000,52.635,52.864,52.549,52.643,93500,0
+UST.US,D,20141216,000000,53.163,53.256,52.911,53.209,1600788,0
+UST.US,D,20141217,000000,52.995,53.081,52.393,52.456,61733,0
+UST.US,D,20141218,000000,51.888,51.963,51.779,51.85,60295,0
+UST.US,D,20141219,000000,51.972,52.244,51.954,52.178,85881,0
+UST.US,D,20141222,000000,52.178,52.3,52.073,52.245,29616,0
+UST.US,D,20141223,000000,51.98,51.989,51.378,51.406,45152,0
+UST.US,D,20141224,000000,51.255,51.465,51.125,51.465,27946,0
+UST.US,D,20141226,000000,51.586,51.586,51.491,51.539,22899,0
+UST.US,D,20141229,000000,51.838,51.952,51.758,51.83,10582,0
+UST.US,D,20141230,000000,52.178,52.215,51.98,52.019,19152,0
+UST.US,D,20141231,000000,52.111,52.235,52.083,52.149,21448,0
+UST.US,D,20150102,000000,52.291,52.761,52.291,52.649,25913,0
+UST.US,D,20150105,000000,52.834,53.354,52.834,53.325,34686,0
+UST.US,D,20150106,000000,53.738,54.574,53.671,54.039,37404,0
+UST.US,D,20150107,000000,53.757,54.143,53.608,53.956,27275,0
+UST.US,D,20150108,000000,53.598,53.644,53.494,53.534,9245,0
+UST.US,D,20150109,000000,53.608,54.2,53.572,54.075,79171,0
+UST.US,D,20150112,000000,54.153,54.554,54.153,54.442,51890,0
+UST.US,D,20150113,000000,54.284,54.76,54.226,54.61,105904,0
+UST.US,D,20150114,000000,55.373,55.42,55.008,55.088,85200,0
+UST.US,D,20150115,000000,55.052,56.04,55.052,56.04,39020,0
+UST.US,D,20150116,000000,55.778,55.868,55.166,55.204,33370,0
+UST.US,D,20150120,000000,55.402,55.769,55.302,55.469,61477,0
+UST.US,D,20150121,000000,55.344,55.6,54.838,54.94,66516,0
+UST.US,D,20150122,000000,55.023,55.184,54.527,54.629,38810,0
+UST.US,D,20150123,000000,55.06,55.412,55.06,55.373,41719,0
+UST.US,D,20150126,000000,55.233,55.353,55.032,55.127,19039,0
+UST.US,D,20150127,000000,55.684,55.795,55.127,55.243,15025,0
+UST.US,D,20150128,000000,55.32,56.228,55.293,56.088,39329,0
+UST.US,D,20150129,000000,55.769,55.824,55.581,55.694,47893,0
+UST.US,D,20150130,000000,56.39,56.716,56.331,56.652,51771,0
+UST.US,D,20150202,000000,56.172,56.707,56.172,56.5,2021201,0
+UST.US,D,20150203,000000,56.021,56.021,55.571,55.591,154795,0
+UST.US,D,20150204,000000,55.156,55.824,55.156,55.722,135948,0
+UST.US,D,20150205,000000,55.43,55.523,55.233,55.344,55807,0
+UST.US,D,20150206,000000,54.574,54.705,54.075,54.075,96953,0
+UST.US,D,20150209,000000,54.415,54.415,54.029,54.029,61944,0
+UST.US,D,20150210,000000,53.793,53.956,53.71,53.775,55221,0
+UST.US,D,20150211,000000,53.775,53.956,53.562,53.71,87313,0
+UST.US,D,20150212,000000,53.793,53.984,53.69,53.738,146990,0
+UST.US,D,20150213,000000,53.72,53.738,53.437,53.437,76404,0
+UST.US,D,20150217,000000,53.258,53.344,52.487,52.649,98250,0
+UST.US,D,20150218,000000,52.761,53.418,52.61,53.099,1061405,0
+UST.US,D,20150219,000000,53.023,53.258,52.761,52.891,53617,0
+UST.US,D,20150220,000000,53.211,53.418,52.581,52.761,338723,0
+UST.US,D,20150223,000000,53.062,53.335,53.062,53.258,25197,0
+UST.US,D,20150224,000000,53.135,53.993,52.958,53.984,83586,0
+UST.US,D,20150225,000000,53.937,54.162,53.831,54.123,41530,0
+UST.US,D,20150226,000000,53.899,54.039,53.514,53.514,75235,0
+UST.US,D,20150227,000000,53.626,53.87,53.504,53.87,45316,0
+UST.US,D,20150302,000000,53.784,53.784,53.005,53.062,1936573,0
+UST.US,D,20150303,000000,53.09,53.144,52.787,52.787,60117,0
+UST.US,D,20150304,000000,53.014,53.014,52.769,52.872,12342,0
+UST.US,D,20150305,000000,52.91,53.052,52.787,52.948,8618,0
+UST.US,D,20150306,000000,51.98,52.149,51.838,51.875,39265,0
+UST.US,D,20150309,000000,52.281,52.318,52.149,52.318,49160,0
+UST.US,D,20150310,000000,52.816,52.891,52.687,52.797,18193,0
+UST.US,D,20150311,000000,52.713,53.023,52.695,52.985,36068,0
+UST.US,D,20150312,000000,53.316,53.316,52.977,53.014,65440,0
+UST.US,D,20150313,000000,52.948,53.164,52.825,52.995,16064,0
+UST.US,D,20150316,000000,53.335,53.41,53.107,53.229,31178,0
+UST.US,D,20150317,000000,53.437,53.514,53.402,53.514,25748,0
+UST.US,D,20150318,000000,53.634,54.75,53.494,54.592,81935,0
+UST.US,D,20150319,000000,54.302,54.359,54.094,54.2,2554,0
+UST.US,D,20150320,000000,54.546,54.629,54.527,54.629,65440,0
+UST.US,D,20150323,000000,54.733,54.79,54.564,54.76,7660,0
+UST.US,D,20150324,000000,54.77,55.098,54.724,55.098,18728,0
+UST.US,D,20150325,000000,55.133,55.133,54.683,54.709,36085,0
+UST.US,D,20150326,000000,54.427,54.474,53.978,54.013,11889,0
+UST.US,D,20150327,000000,54.373,54.483,54.296,54.427,12310,0
+UST.US,D,20150330,000000,54.373,54.568,54.316,54.427,7856,0
+UST.US,D,20150331,000000,54.4,54.693,54.4,54.683,26591,0
+UST.US,D,20150401,000000,55.048,55.36,55.038,55.239,29399,0
+UST.US,D,20150402,000000,55.171,55.171,54.916,54.945,15388,0
+UST.US,D,20150406,000000,55.482,55.55,55.004,55.004,35559,0
+UST.US,D,20150407,000000,54.926,55.066,54.823,55.066,18092,0
+UST.US,D,20150408,000000,55.021,55.076,54.89,55.004,1380,0
+UST.US,D,20150409,000000,54.88,54.88,54.521,54.587,148239,0
+UST.US,D,20150410,000000,54.823,54.823,54.597,54.605,7538,0
+UST.US,D,20150413,000000,54.701,54.862,54.587,54.823,52224,0
+UST.US,D,20150414,000000,55.436,55.436,55.057,55.084,745,0
+UST.US,D,20150415,000000,55.249,55.316,55.142,55.162,79525,0
+UST.US,D,20150416,000000,55.239,55.436,54.964,55.298,2045890,0
+UST.US,D,20150417,000000,55.142,55.578,55.094,55.456,85230,0
+UST.US,D,20150420,000000,55.38,55.446,55.142,55.269,40940,0
+UST.US,D,20150421,000000,55.048,55.152,54.974,55.021,34528,0
+UST.US,D,20150422,000000,54.823,54.954,54.391,54.391,40431,0
+UST.US,D,20150423,000000,54.558,54.862,54.427,54.729,23245,0
+UST.US,D,20150424,000000,54.89,55.094,54.88,55.048,87549,0
+UST.US,D,20150427,000000,54.794,55.038,54.765,54.935,10722,0
+UST.US,D,20150428,000000,54.746,54.88,54.391,54.409,39938,0
+UST.US,D,20150429,000000,53.986,54.107,53.702,53.959,48296,0
+UST.US,D,20150430,000000,53.564,54.042,53.448,53.996,28656,0
+UST.US,D,20150501,000000,53.663,53.759,53.326,53.393,196147,0
+UST.US,D,20150504,000000,53.564,53.6,53.136,53.155,30781,0
+UST.US,D,20150505,000000,53.192,53.192,52.769,53.033,318103,0
+UST.US,D,20150506,000000,52.834,52.843,52.413,52.525,20808,0
+UST.US,D,20150507,000000,52.713,52.985,52.629,52.919,43779,0
+UST.US,D,20150508,000000,53.555,53.592,53.174,53.355,50309,0
+UST.US,D,20150511,000000,52.919,52.977,52.26,52.289,64109,0
+UST.US,D,20150512,000000,52.026,52.442,52.017,52.346,51966,0
+UST.US,D,20150513,000000,52.797,52.797,52.157,52.213,103781,0
+UST.US,D,20150514,000000,52.356,52.619,52.356,52.552,21866,0
+UST.US,D,20150515,000000,52.958,53.365,52.958,53.317,35902,0
+UST.US,D,20150518,000000,52.853,52.882,52.534,52.6,1398226,0
+UST.US,D,20150519,000000,52.054,52.477,52.054,52.109,43261,0
+UST.US,D,20150520,000000,52.327,52.639,52.233,52.346,103039,0
+UST.US,D,20150521,000000,52.657,52.968,52.657,52.948,14328,0
+UST.US,D,20150522,000000,52.778,52.816,52.544,52.769,35770,0
+UST.US,D,20150526,000000,52.751,53.365,52.751,53.355,27053,0
+UST.US,D,20150527,000000,53.239,53.336,53.043,53.317,22076,0
+UST.US,D,20150528,000000,53.278,53.448,53.202,53.393,53864,0
+UST.US,D,20150529,000000,53.673,53.702,53.476,53.486,20486,0
+UST.US,D,20150601,000000,53.496,53.516,52.843,52.968,252769,0
+UST.US,D,20150602,000000,52.562,52.562,52.176,52.289,17199,0
+UST.US,D,20150603,000000,51.716,51.817,51.318,51.374,17937,0
+UST.US,D,20150604,000000,51.726,51.978,51.573,51.864,37044,0
+UST.US,D,20150605,000000,51.053,51.422,51.034,51.175,27597,0
+UST.US,D,20150608,000000,51.337,51.384,51.28,51.28,4776,0
+UST.US,D,20150609,000000,51.073,51.194,50.8,50.977,47291,0
+UST.US,D,20150610,000000,50.728,50.82,50.502,50.583,47124,0
+UST.US,D,20150611,000000,50.886,51.327,50.866,51.318,70823,0
+UST.US,D,20150612,000000,51.194,51.64,51.194,51.29,14223,0
+UST.US,D,20150615,000000,51.817,51.817,51.477,51.535,9872,0
+UST.US,D,20150616,000000,51.679,51.921,51.679,51.911,270978,0
+UST.US,D,20150617,000000,51.716,52.054,51.308,52.026,41926,0
+UST.US,D,20150618,000000,51.882,52.026,51.525,51.94,121000,0
+UST.US,D,20150619,000000,52.279,52.467,52.279,52.442,76740,0
+UST.US,D,20150622,000000,51.94,51.94,51.525,51.525,49462,0
+UST.US,D,20150623,000000,51.158,51.505,51.149,51.241,10052,0
+UST.US,D,20150624,000000,51.389,51.56,51.255,51.56,14298,0
+UST.US,D,20150625,000000,51.206,51.379,51.179,51.342,7521,0
+UST.US,D,20150626,000000,50.842,50.89,50.739,50.739,7521,0
+UST.US,D,20150629,000000,51.456,52.003,51.313,51.984,25209,0
+UST.US,D,20150630,000000,51.588,52.05,51.588,51.75,69145,0
+UST.US,D,20150701,000000,51.17,51.275,50.999,51.161,195843,0
+UST.US,D,20150702,000000,51.55,51.684,51.466,51.53,144576,0
+UST.US,D,20150706,000000,52.21,52.373,51.956,52.22,54017,0
+UST.US,D,20150707,000000,52.87,53.116,52.502,52.55,51479,0
+UST.US,D,20150708,000000,52.626,52.946,52.597,52.927,37494,0
+UST.US,D,20150709,000000,52.343,52.474,52.143,52.143,29020,0
+UST.US,D,20150710,000000,51.482,51.684,51.275,51.407,45757,0
+UST.US,D,20150713,000000,51.038,51.342,51.038,51.152,17265,0
+UST.US,D,20150714,000000,51.389,51.427,51.389,51.427,1906,0
+UST.US,D,20150715,000000,51.473,51.927,51.456,51.87,5101,0
+UST.US,D,20150716,000000,51.627,51.974,51.56,51.898,225499,0
+UST.US,D,20150717,000000,51.87,51.946,51.814,51.841,40567,0
+UST.US,D,20150720,000000,51.578,51.701,51.52,51.645,13242,0
+UST.US,D,20150721,000000,51.645,51.965,51.645,51.907,3917,0
+UST.US,D,20150722,000000,51.946,52.191,51.946,52.05,8578,0
+UST.US,D,20150723,000000,51.965,52.474,51.965,52.456,9425,0
+UST.US,D,20150724,000000,52.541,52.597,52.44,52.559,22030,0
+UST.US,D,20150727,000000,52.908,52.966,52.795,52.908,7201,0
+UST.US,D,20150728,000000,52.636,52.751,52.568,52.636,34001,0
+UST.US,D,20150729,000000,52.531,52.626,52.373,52.447,7521,0
+UST.US,D,20150730,000000,52.401,52.597,52.343,52.597,6775,0
+UST.US,D,20150731,000000,53.05,53.201,53.05,53.201,12922,0
+UST.US,D,20150803,000000,53.229,53.61,53.07,53.545,85508,0
+UST.US,D,20150804,000000,53.374,53.374,52.899,52.908,38979,0
+UST.US,D,20150805,000000,52.703,52.703,52.401,52.587,12605,0
+UST.US,D,20150806,000000,52.711,52.908,52.674,52.823,19402,0
+UST.US,D,20150807,000000,52.966,53.297,52.966,53.297,10909,0
+UST.US,D,20150810,000000,53.041,53.08,52.832,52.889,41731,0
+UST.US,D,20150811,000000,53.475,53.777,53.475,53.62,12776,0
+UST.US,D,20150812,000000,53.853,54.098,53.592,53.6,45757,0
+UST.US,D,20150813,000000,53.344,53.466,53.219,53.267,11014,0
+UST.US,D,20150814,000000,53.116,53.287,53.07,53.07,3814,0
+UST.US,D,20150817,000000,53.505,53.555,53.316,53.316,29020,0
+UST.US,D,20150818,000000,53.183,53.335,53.107,53.126,40462,0
+UST.US,D,20150819,000000,53.003,53.883,53.003,53.814,13767,0
+UST.US,D,20150820,000000,53.986,54.203,53.939,54.147,143409,0
+UST.US,D,20150821,000000,54.297,54.542,54.166,54.513,10381,0
+UST.US,D,20150824,000000,56.298,56.298,54.513,54.675,58408,0
+UST.US,D,20150825,000000,54.297,54.297,53.74,54.053,13134,0
+UST.US,D,20150826,000000,53.6,53.883,53.364,53.437,38661,0
+UST.US,D,20150827,000000,53.384,53.525,53.287,53.392,10487,0
+UST.US,D,20150828,000000,53.834,53.883,53.41,53.437,10909,0
+UST.US,D,20150831,000000,53.731,53.795,53.201,53.258,79224,0
+UST.US,D,20150901,000000,53.41,53.768,53.41,53.646,24573,0
+UST.US,D,20150902,000000,53.505,53.74,53.418,53.447,926037,0
+UST.US,D,20150903,000000,53.692,53.749,53.447,53.656,26692,0
+UST.US,D,20150904,000000,53.692,54.108,53.692,53.968,86849,0
+UST.US,D,20150908,000000,53.636,53.636,53.466,53.466,4767,0
+UST.US,D,20150909,000000,53.07,53.702,53.07,53.592,42578,0
+UST.US,D,20150910,000000,53.505,53.505,53.229,53.297,11753,0
+UST.US,D,20150911,000000,53.545,53.731,53.545,53.628,22243,0
+UST.US,D,20150914,000000,53.759,53.795,53.628,53.692,8156,0
+UST.US,D,20150915,000000,53.495,53.495,52.86,52.86,19913,0
+UST.US,D,20150916,000000,52.936,52.993,52.731,52.804,20865,0
+UST.US,D,20150917,000000,52.946,53.673,52.823,53.663,55428,0
+UST.US,D,20150918,000000,54.023,54.241,53.911,54.212,74143,0
+UST.US,D,20150921,000000,53.786,53.795,53.515,53.62,18112,0
+UST.US,D,20150922,000000,54.023,54.317,54.023,54.089,31987,0
+UST.US,D,20150923,000000,53.935,54.123,53.888,53.992,40506,0
+UST.US,D,20150924,000000,54.5,54.576,54.162,54.162,8939,0
+UST.US,D,20150925,000000,53.819,53.964,53.799,53.898,41071,0
+UST.US,D,20150928,000000,54.039,54.5,54.039,54.491,10290,0
+UST.US,D,20150929,000000,54.7,54.878,54.585,54.86,4551,0
+UST.US,D,20150930,000000,54.595,54.925,54.595,54.925,9846,0
+UST.US,D,20151001,000000,55.083,55.17,54.915,55.02,49857,0
+UST.US,D,20151002,000000,55.926,56.097,55.342,55.483,12171,0
+UST.US,D,20151005,000000,55.189,55.189,54.851,54.907,9165,0
+UST.US,D,20151006,000000,54.888,55.199,54.802,55.141,627488,0
+UST.US,D,20151007,000000,54.897,55.02,54.736,54.878,150990,0
+UST.US,D,20151008,000000,54.983,54.983,54.491,54.613,55467,0
+UST.US,D,20151009,000000,54.556,54.727,54.5,54.632,48696,0
+UST.US,D,20151012,000000,54.831,54.993,54.811,54.953,23979,0
+UST.US,D,20151013,000000,54.963,55.123,54.811,55.113,17042,0
+UST.US,D,20151014,000000,55.427,55.721,55.288,55.672,34402,0
+UST.US,D,20151015,000000,55.493,55.521,55.228,55.342,28477,0
+UST.US,D,20151016,000000,55.333,55.418,55.189,55.189,16515,0
+UST.US,D,20151019,000000,55.151,55.209,54.963,55.151,31128,0
+UST.US,D,20151020,000000,54.811,54.851,54.744,54.811,30171,0
+UST.US,D,20151021,000000,55.056,55.228,54.973,55.132,64675,0
+UST.US,D,20151022,000000,55.17,55.342,55.056,55.189,25509,0
+UST.US,D,20151023,000000,54.773,54.783,54.604,54.651,37469,0
+UST.US,D,20151026,000000,54.783,54.907,54.773,54.907,25614,0
+UST.US,D,20151027,000000,55.179,55.288,55.083,55.189,34402,0
+UST.US,D,20151028,000000,55.132,55.132,54.481,54.576,34720,0
+UST.US,D,20151029,000000,54.293,54.293,53.898,53.906,42235,0
+UST.US,D,20151030,000000,54.049,54.171,53.935,54.113,62769,0
+UST.US,D,20151102,000000,53.888,53.944,53.744,53.799,538264,0
+UST.US,D,20151103,000000,53.717,53.744,53.451,53.51,42396,0
+UST.US,D,20151104,000000,53.577,53.727,53.33,53.406,136564,0
+UST.US,D,20151105,000000,53.442,53.442,53.178,53.321,36728,0
+UST.US,D,20151106,000000,52.621,52.746,52.434,52.582,321154,0
+UST.US,D,20151109,000000,52.261,52.573,52.244,52.386,119055,0
+UST.US,D,20151110,000000,52.451,52.799,52.443,52.592,62453,0
+UST.US,D,20151111,000000,52.507,52.564,52.414,52.546,40329,0
+UST.US,D,20151112,000000,52.582,52.772,52.451,52.679,30698,0
+UST.US,D,20151113,000000,52.828,53.046,52.828,53.008,24873,0
+UST.US,D,20151116,000000,53.234,53.311,53.055,53.159,23394,0
+UST.US,D,20151117,000000,52.856,53.282,52.763,53.131,326657,0
+UST.US,D,20151118,000000,52.961,53.159,52.904,53.085,28899,0
+UST.US,D,20151119,000000,53.292,53.406,53.243,53.302,14290,0
+UST.US,D,20151120,000000,53.349,53.406,53.121,53.159,22441,0
+UST.US,D,20151123,000000,53.103,53.349,53.046,53.253,19476,0
+UST.US,D,20151124,000000,53.388,53.461,53.321,53.359,9000,0
+UST.US,D,20151125,000000,53.423,53.53,53.311,53.414,16302,0
+UST.US,D,20151127,000000,53.55,53.632,53.52,53.53,8257,0
+UST.US,D,20151130,000000,53.52,53.632,53.52,53.632,40650,0
+UST.US,D,20151201,000000,53.615,54.171,53.615,54.153,18688,0
+UST.US,D,20151202,000000,53.888,53.974,53.735,53.906,8518,0
+UST.US,D,20151203,000000,53.423,53.423,52.592,52.781,46036,0
+UST.US,D,20151204,000000,52.988,53.234,52.846,53.121,7726,0
+UST.US,D,20151207,000000,53.224,53.658,53.224,53.49,92618,0
+UST.US,D,20151208,000000,53.658,53.658,53.414,53.49,13833,0
+UST.US,D,20151209,000000,53.406,53.809,53.224,53.697,47422,0
+UST.US,D,20151210,000000,53.697,53.697,53.471,53.51,9105,0
+UST.US,D,20151211,000000,53.983,54.406,53.954,54.313,20956,0
+UST.US,D,20151214,000000,53.888,53.926,53.53,53.55,17924,0
+UST.US,D,20151215,000000,53.103,53.302,53.103,53.169,17569,0
+UST.US,D,20151216,000000,53.026,53.282,52.763,52.932,31014,0
+UST.US,D,20151217,000000,53.121,53.414,53.112,53.397,9739,0
+UST.US,D,20151218,000000,53.632,53.809,53.587,53.764,26041,0
+UST.US,D,20151221,000000,53.829,53.829,53.754,53.819,27521,0
+UST.US,D,20151222,000000,53.556,53.593,53.393,53.457,4360,0
+UST.US,D,20151223,000000,53.126,53.277,53.126,53.267,3487,0
+UST.US,D,20151224,000000,53.318,53.389,53.31,53.336,3114,0
+UST.US,D,20151228,000000,53.365,53.556,53.365,53.496,10493,0
+UST.US,D,20151229,000000,53.277,53.277,52.822,52.908,6245,0
+UST.US,D,20151230,000000,52.84,53.031,52.758,52.934,87666,0
+UST.US,D,20151231,000000,53.098,53.238,53.041,53.144,50182,0
+UST.US,D,20160104,000000,53.611,53.843,53.516,53.574,195727,0
+UST.US,D,20160105,000000,53.403,53.664,53.403,53.526,8634,0
+UST.US,D,20160106,000000,53.904,54.16,53.904,54.16,8929,0
+UST.US,D,20160107,000000,54.292,54.386,54.016,54.359,16480,0
+UST.US,D,20160108,000000,54.224,54.735,54.224,54.706,47877,0
+UST.US,D,20160111,000000,54.225,54.518,54.216,54.311,27542,0
+UST.US,D,20160112,000000,54.292,55.037,54.189,54.762,15046,0
+UST.US,D,20160113,000000,54.69,55.278,54.664,55.278,12528,0
+UST.US,D,20160114,000000,55.151,55.179,54.81,54.972,21027,0
+UST.US,D,20160115,000000,55.665,55.712,55.418,55.484,122614,0
+UST.US,D,20160119,000000,55.35,55.635,55.278,55.427,216515,0
+UST.US,D,20160120,000000,55.889,56.26,55.85,55.863,23341,0
+UST.US,D,20160121,000000,55.975,56.155,55.599,55.683,13856,0
+UST.US,D,20160122,000000,55.316,55.409,55.141,55.37,44996,0
+UST.US,D,20160125,000000,55.513,55.754,55.513,55.754,12063,0
+UST.US,D,20160126,000000,55.748,55.895,55.645,55.826,5860,0
+UST.US,D,20160127,000000,55.626,55.937,55.209,55.901,14560,0
+UST.US,D,20160128,000000,55.778,56.099,55.748,56.061,15861,0
+UST.US,D,20160129,000000,56.449,56.705,56.246,56.648,32190,0
+UST.US,D,20160201,000000,56.478,56.575,56.25,56.403,161711,0
+UST.US,D,20160202,000000,56.884,57.208,56.884,57.208,18738,0
+UST.US,D,20160203,000000,57.074,57.65,56.995,57.064,9592,0
+UST.US,D,20160204,000000,57.143,57.331,56.999,57.265,5557,0
+UST.US,D,20160205,000000,57.084,57.426,57.009,57.426,15809,0
+UST.US,D,20160208,000000,57.86,58.352,57.86,58.275,37438,0
+UST.US,D,20160209,000000,58.703,58.703,58.285,58.288,26419,0
+UST.US,D,20160210,000000,58.193,58.655,58.135,58.655,7959,0
+UST.US,D,20160211,000000,59.527,59.772,59.113,59.177,22572,0
+UST.US,D,20160212,000000,58.674,58.674,58.116,58.321,27092,0
+UST.US,D,20160216,000000,57.961,58.032,57.776,57.944,17095,0
+UST.US,D,20160217,000000,57.596,57.644,57.358,57.614,30448,0
+UST.US,D,20160218,000000,57.668,58.243,57.604,58.164,27173,0
+UST.US,D,20160219,000000,58.088,58.26,57.992,58.107,11194,0
+UST.US,D,20160222,000000,57.992,58.107,57.983,58.078,10563,0
+UST.US,D,20160223,000000,57.668,58.313,57.668,58.202,14468,0
+UST.US,D,20160224,000000,58.637,59.005,58.213,58.213,29943,0
+UST.US,D,20160225,000000,58.419,58.798,58.409,58.643,13066,0
+UST.US,D,20160226,000000,58.097,58.097,57.854,58.05,31678,0
+UST.US,D,20160229,000000,58.002,58.249,58.002,58.233,30273,0
+UST.US,D,20160301,000000,58.241,58.241,57.25,57.331,13828,0
+UST.US,D,20160302,000000,56.98,57.17,56.965,57.123,92777,0
+UST.US,D,20160303,000000,57.103,57.378,57.074,57.208,312679,0
+UST.US,D,20160304,000000,57.113,57.217,56.657,56.876,43528,0
+UST.US,D,20160307,000000,56.723,56.723,56.555,56.611,27109,0
+UST.US,D,20160308,000000,57.302,57.515,57.281,57.298,15938,0
+UST.US,D,20160309,000000,56.951,57.018,56.709,56.83,12915,0
+UST.US,D,20160310,000000,56.914,56.96,56.288,56.412,29087,0
+UST.US,D,20160311,000000,56.375,56.375,56.036,56.078,20379,0
+UST.US,D,20160314,000000,56.165,56.335,56.137,56.137,8064,0
+UST.US,D,20160315,000000,56.478,56.526,56.147,56.241,16871,0
+UST.US,D,20160316,000000,55.928,56.621,55.87,56.612,710480,0
+UST.US,D,20160317,000000,56.763,56.951,56.743,56.83,34373,0
+UST.US,D,20160318,000000,57.18,57.18,56.99,57.084,6890,0
+UST.US,D,20160321,000000,56.846,56.846,56.68,56.714,5694,0
+UST.US,D,20160322,000000,56.999,56.999,56.468,56.468,10800,0
+UST.US,D,20160323,000000,56.619,56.989,56.601,56.989,121262,0
+UST.US,D,20160324,000000,57.179,57.246,56.702,56.856,10098,0
+UST.US,D,20160328,000000,56.933,57.197,56.933,57.076,13953,0
+UST.US,D,20160329,000000,57.291,57.821,57.279,57.821,19085,0
+UST.US,D,20160330,000000,57.474,57.727,57.353,57.727,11800,0
+UST.US,D,20160331,000000,57.803,58.233,57.737,58.098,27598,0
+UST.US,D,20160401,000000,58.136,58.165,57.886,58.068,16347,0
+UST.US,D,20160404,000000,58.136,58.228,58.04,58.225,60533,0
+UST.US,D,20160405,000000,58.562,58.666,58.458,58.598,300939,0
+UST.US,D,20160406,000000,58.449,58.48,58.258,58.41,18618,0
+UST.US,D,20160407,000000,58.698,59.045,58.675,59.045,78541,0
+UST.US,D,20160408,000000,58.723,58.82,58.588,58.789,23916,0
+UST.US,D,20160411,000000,58.544,58.858,58.504,58.82,24695,0
+UST.US,D,20160412,000000,58.434,58.458,58.225,58.286,13768,0
+UST.US,D,20160413,000000,58.114,58.376,58.107,58.376,23278,0
+UST.US,D,20160414,000000,58.143,58.203,58.097,58.116,3399,0
+UST.US,D,20160415,000000,58.223,58.557,58.223,58.468,3840,0
+UST.US,D,20160418,000000,58.185,58.314,58.166,58.314,2981,0
+UST.US,D,20160419,000000,57.993,58.215,57.993,58.215,1041,0
+UST.US,D,20160420,000000,58.155,58.244,57.794,57.794,1326,0
+UST.US,D,20160421,000000,57.337,57.395,57.311,57.358,2189,0
+UST.US,D,20160422,000000,57.321,57.387,57.208,57.26,3302,0
+UST.US,D,20160425,000000,57.264,57.264,57.134,57.161,5743,0
+UST.US,D,20160426,000000,56.943,56.943,56.8,56.8,5778,0
+UST.US,D,20160427,000000,57.208,57.48,57.208,57.464,10840,0
+UST.US,D,20160428,000000,57.478,57.899,57.478,57.899,5211,0
+UST.US,D,20160429,000000,57.65,57.741,57.586,57.741,2449,0
+UST.US,D,20160502,000000,57.737,57.766,57.501,57.53,19898,0
+UST.US,D,20160503,000000,58.068,58.238,58.068,58.136,83811,0
+UST.US,D,20160504,000000,58.175,58.382,58.058,58.343,27088,0
+UST.US,D,20160505,000000,58.242,58.666,58.242,58.608,13129,0
+UST.US,D,20160506,000000,58.553,58.638,58.286,58.419,87750,0
+UST.US,D,20160509,000000,58.439,58.647,58.439,58.608,9871,0
+UST.US,D,20160510,000000,58.514,58.657,58.482,58.578,13261,0
+UST.US,D,20160511,000000,58.534,58.83,58.534,58.757,1107,0
+UST.US,D,20160512,000000,58.477,58.57,58.363,58.524,10928,0
+UST.US,D,20160513,000000,58.536,58.883,58.536,58.875,27752,0
+UST.US,D,20160516,000000,58.638,58.638,58.401,58.401,14337,0
+UST.US,D,20160517,000000,58.4,58.543,58.286,58.363,7591,0
+UST.US,D,20160518,000000,58.126,58.126,57.291,57.435,640773,0
+UST.US,D,20160519,000000,57.54,57.66,57.464,57.474,42703,0
+UST.US,D,20160520,000000,57.501,57.655,57.454,57.578,16852,0
+UST.US,D,20160523,000000,57.727,57.727,57.54,57.727,11630,0
+UST.US,D,20160524,000000,57.569,57.569,57.301,57.441,8634,0
+UST.US,D,20160525,000000,57.417,57.549,57.373,57.373,15849,0
+UST.US,D,20160526,000000,57.588,57.86,57.588,57.794,3180,0
+UST.US,D,20160527,000000,57.794,57.797,57.444,57.53,5261,0
+UST.US,D,20160531,000000,57.216,57.771,57.216,57.688,15402,0
+UST.US,D,20160601,000000,57.973,58.014,57.612,57.612,15290,0
+UST.US,D,20160602,000000,57.974,58.024,57.927,57.978,15060,0
+UST.US,D,20160603,000000,58.82,59.016,58.82,58.993,15124,0
+UST.US,D,20160606,000000,58.847,58.92,58.723,58.81,12920,0
+UST.US,D,20160607,000000,58.893,59.013,58.859,58.883,66678,0
+UST.US,D,20160608,000000,58.941,59.058,58.941,58.979,18358,0
+UST.US,D,20160609,000000,59.331,59.367,59.188,59.215,5106,0
+UST.US,D,20160610,000000,59.644,59.692,59.445,59.601,5758,0
+UST.US,D,20160613,000000,59.644,59.878,59.644,59.827,5508,0
+UST.US,D,20160614,000000,60.023,60.079,59.864,59.878,28826,0
+UST.US,D,20160615,000000,59.812,60.251,59.802,60.117,7781,0
+UST.US,D,20160616,000000,60.63,60.748,60.244,60.244,12175,0
+UST.US,D,20160617,000000,60.127,60.127,59.802,59.905,8590,0
+UST.US,D,20160620,000000,59.359,59.435,59.235,59.34,715602,0
+UST.US,D,20160621,000000,59.331,59.455,59.055,59.055,13704,0
+UST.US,D,20160622,000000,59.171,59.321,59.035,59.321,315695,0
+UST.US,D,20160623,000000,58.9,59.053,58.781,58.781,2856,0
+UST.US,D,20160624,000000,60.441,60.511,60.252,60.393,17669,0
+UST.US,D,20160627,000000,61.186,61.511,61.162,61.404,11332,0
+UST.US,D,20160628,000000,61.371,61.465,61.236,61.439,5216,0
+UST.US,D,20160629,000000,61.285,61.381,61.15,61.15,2921,0
+UST.US,D,20160630,000000,61.022,61.439,60.983,61.206,12748,0
+UST.US,D,20160701,000000,61.72,61.797,61.304,61.596,423712,0
+UST.US,D,20160705,000000,61.996,62.413,61.935,62.257,183443,0
+UST.US,D,20160706,000000,62.321,62.358,62.073,62.183,27979,0
+UST.US,D,20160707,000000,61.86,62.232,61.797,62.082,29383,0
+UST.US,D,20160708,000000,61.986,62.273,61.881,62.273,11723,0
+UST.US,D,20160711,000000,61.891,61.954,61.61,61.618,13572,0
+UST.US,D,20160712,000000,61.047,61.203,60.762,60.81,5703,0
+UST.US,D,20160713,000000,61.216,61.371,61.15,61.15,41343,0
+UST.US,D,20160714,000000,60.486,60.773,60.486,60.744,9410,0
+UST.US,D,20160715,000000,60.257,60.325,60.042,60.165,34747,0
+UST.US,D,20160718,000000,60.402,60.451,60.106,60.156,14493,0
+UST.US,D,20160719,000000,60.46,60.581,60.441,60.486,2379,0
+UST.US,D,20160720,000000,60.247,60.295,60.116,60.23,66303,0
+UST.US,D,20160721,000000,59.906,60.48,59.859,60.441,41410,0
+UST.US,D,20160722,000000,60.293,60.611,60.293,60.335,8945,0
+UST.US,D,20160725,000000,60.486,60.486,60.267,60.285,8555,0
+UST.US,D,20160726,000000,60.486,60.486,60.201,60.404,4105,0
+UST.US,D,20160727,000000,60.6,60.924,60.6,60.924,6916,0
+UST.US,D,20160728,000000,60.888,61.013,60.858,60.867,3551,0
+UST.US,D,20160729,000000,61.085,61.43,61.085,61.43,148882,0
+UST.US,D,20160801,000000,61.094,61.303,60.973,60.973,440031,0
+UST.US,D,20160802,000000,60.451,60.915,60.432,60.679,35098,0
+UST.US,D,20160803,000000,60.714,60.779,60.486,60.779,20005,0
+UST.US,D,20160804,000000,61.003,61.15,61.003,61.075,1620,0
+UST.US,D,20160805,000000,61.047,61.047,60.247,60.267,24940,0
+UST.US,D,20160808,000000,60.136,60.356,59.993,60.247,32449,0
+UST.US,D,20160809,000000,60.345,60.66,60.345,60.66,10474,0
+UST.US,D,20160810,000000,60.837,60.97,60.705,60.924,12196,0
+UST.US,D,20160811,000000,60.944,60.944,60.297,60.297,1879,0
+UST.US,D,20160812,000000,60.993,61.029,60.747,60.8,13666,0
+UST.US,D,20160815,000000,60.66,60.66,60.432,60.432,2120,0
+UST.US,D,20160816,000000,60.247,60.267,60.098,60.23,2911,0
+UST.US,D,20160817,000000,60.303,60.553,60.191,60.412,8022,0
+UST.US,D,20160818,000000,60.572,60.576,60.572,60.576,2647,0
+UST.US,D,20160819,000000,60.363,60.363,60.062,60.211,5963,0
+UST.US,D,20160822,000000,60.496,60.524,60.496,60.52,986,0
+UST.US,D,20160823,000000,60.519,60.519,60.441,60.441,1113,0
+UST.US,D,20160824,000000,60.506,60.506,60.441,60.465,1471,0
+UST.US,D,20160825,000000,60.267,60.34,60.22,60.272,3141,0
+UST.US,D,20160826,000000,60.383,60.611,59.689,59.784,5486,0
+UST.US,D,20160829,000000,59.963,60.335,59.963,60.335,100210,0
+UST.US,D,20160830,000000,60.257,60.257,60.156,60.257,6598,0
+UST.US,D,20160831,000000,60.305,60.335,60.142,60.142,11420,0
+UST.US,D,20160901,000000,59.718,60.277,59.718,60.207,5924,0
+UST.US,D,20160902,000000,60.042,60.089,59.794,59.972,5633,0
+UST.US,D,20160906,000000,60.062,60.572,60.062,60.496,8178,0
+UST.US,D,20160907,000000,60.705,60.705,60.554,60.592,4004,0
+UST.US,D,20160908,000000,60.393,60.402,59.871,59.921,5110,0
+UST.US,D,20160909,000000,59.565,59.565,59.357,59.393,23891,0
+UST.US,D,20160912,000000,59.205,59.593,59.205,59.535,9607,0
+UST.US,D,20160913,000000,59.501,59.544,58.787,59.024,35445,0
+UST.US,D,20160914,000000,59.359,59.428,59.359,59.403,1857,0
+UST.US,D,20160915,000000,59.384,59.39,59.205,59.311,1999,0
+UST.US,D,20160916,000000,59.384,59.557,59.38,59.557,261671,0
+UST.US,D,20160919,000000,59.51,59.519,59.339,59.393,7990,0
+UST.US,D,20160920,000000,59.614,59.624,59.423,59.448,27670,0
+UST.US,D,20160921,000000,59.339,59.709,59.263,59.7,22649,0
+UST.US,D,20160922,000000,59.878,60.127,59.878,59.996,20019,0
+UST.US,D,20160923,000000,60.098,60.127,60.075,60.075,3013,0
+UST.US,D,20160926,000000,60.258,60.423,60.243,60.423,3039,0
+UST.US,D,20160927,000000,60.593,60.653,60.573,60.625,7298,0
+UST.US,D,20160928,000000,60.659,60.756,60.551,60.551,1673,0
+UST.US,D,20160929,000000,60.355,60.774,60.342,60.613,3297,0
+UST.US,D,20160930,000000,60.258,60.345,60.166,60.265,28776,0
+UST.US,D,20161003,000000,60.268,60.268,60.049,60.098,216538,0
+UST.US,D,20161004,000000,59.954,59.954,59.497,59.557,15207,0
+UST.US,D,20161005,000000,59.519,59.519,59.126,59.233,4486,0
+UST.US,D,20161006,000000,59.063,59.063,58.976,58.976,1009,0
+UST.US,D,20161007,000000,59.214,59.22,58.894,59.205,7630,0
+UST.US,D,20161010,000000,58.687,58.826,58.67,58.811,3091,0
+UST.US,D,20161011,000000,58.446,58.956,58.446,58.855,14523,0
+UST.US,D,20161012,000000,58.55,58.826,58.55,58.826,4960,0
+UST.US,D,20161013,000000,59.082,59.172,59.076,59.172,747,0
+UST.US,D,20161014,000000,58.986,58.986,58.672,58.691,2703,0
+UST.US,D,20161017,000000,58.767,59.015,58.767,58.92,15661,0
+UST.US,D,20161018,000000,59.115,59.233,59.073,59.233,7489,0
+UST.US,D,20161019,000000,59.111,59.321,59.092,59.173,2966,0
+UST.US,D,20161020,000000,59.339,59.339,59.112,59.112,3283,0
+UST.US,D,20161021,000000,59.282,59.292,59.091,59.223,5858,0
+UST.US,D,20161024,000000,59.082,59.082,59.015,59.072,3475,0
+UST.US,D,20161025,000000,59.148,59.148,59.072,59.082,3456,0
+UST.US,D,20161026,000000,58.872,58.927,58.767,58.802,11396,0
+UST.US,D,20161027,000000,58.416,58.416,58.169,58.369,36379,0
+UST.US,D,20161028,000000,58.199,58.47,58.199,58.416,27777,0
+UST.US,D,20161031,000000,58.464,58.53,58.457,58.53,5298,0
+UST.US,D,20161101,000000,58.141,58.614,58.141,58.481,4395,0
+UST.US,D,20161102,000000,58.614,58.956,58.614,58.806,57534,0
+UST.US,D,20161103,000000,58.691,58.767,58.644,58.767,2870,0
+UST.US,D,20161104,000000,58.863,59.127,58.863,59.101,12887,0
+UST.US,D,20161107,000000,58.671,58.681,58.558,58.609,27674,0
+UST.US,D,20161108,000000,58.575,58.575,58.151,58.209,9558,0
+UST.US,D,20161109,000000,57.553,57.553,56.41,56.448,6409,0
+UST.US,D,20161110,000000,56,56.438,55.718,55.746,20859,0
+UST.US,D,20161111,000000,55.973,56,55.526,55.556,130602,0
+UST.US,D,20161114,000000,55.005,55.257,54.613,54.861,39224,0
+UST.US,D,20161115,000000,54.832,55.005,54.736,54.803,15544,0
+UST.US,D,20161116,000000,54.613,55.022,54.613,54.917,236315,0
+UST.US,D,20161117,000000,54.745,54.784,54.415,54.415,8100,0
+UST.US,D,20161118,000000,54.378,54.461,53.883,53.903,8501,0
+UST.US,D,20161121,000000,53.988,54.159,53.903,54.025,22701,0
+UST.US,D,20161122,000000,54.234,54.321,54.091,54.124,7375,0
+UST.US,D,20161123,000000,53.627,53.785,53.341,53.749,5698,0
+UST.US,D,20161125,000000,53.721,53.731,53.672,53.672,1535,0
+UST.US,D,20161128,000000,53.998,54.178,53.998,54.1,10999,0
+UST.US,D,20161129,000000,53.984,54.321,53.932,54.311,30012,0
+UST.US,D,20161130,000000,53.635,53.759,53.542,53.542,3547,0
+UST.US,D,20161201,000000,53.026,53.16,52.725,53.066,210499,0
+UST.US,D,20161202,000000,53.323,53.682,53.323,53.542,12858,0
+UST.US,D,20161205,000000,53.197,53.711,53.15,53.645,2380,0
+UST.US,D,20161206,000000,53.635,53.642,53.512,53.59,2622,0
+UST.US,D,20161207,000000,53.795,53.994,53.794,53.922,10563,0
+UST.US,D,20161208,000000,53.608,53.682,53.476,53.512,5989,0
+UST.US,D,20161209,000000,53.017,53.095,52.95,52.95,19080,0
+UST.US,D,20161212,000000,52.761,53.036,52.752,52.979,2676,0
+UST.US,D,20161213,000000,53.169,53.212,52.903,53.046,37716,0
+UST.US,D,20161214,000000,53.425,53.453,52.151,52.151,12255,0
+UST.US,D,20161215,000000,51.875,52.204,51.847,51.87,4461,0
+UST.US,D,20161216,000000,52.019,52.27,51.952,52.024,20755,0
+UST.US,D,20161219,000000,52.382,52.565,52.382,52.476,3218,0
+UST.US,D,20161220,000000,52.18,52.313,52.103,52.285,5087,0
+UST.US,D,20161221,000000,52.358,52.463,52.358,52.436,3249,0
+UST.US,D,20161222,000000,52.472,52.51,52.416,52.416,19244,0
+UST.US,D,20161223,000000,52.491,52.58,52.491,52.548,3869,0
+UST.US,D,20161227,000000,52.27,52.324,52.266,52.324,18372,0
+UST.US,D,20161228,000000,52.348,52.539,52.348,52.53,7451,0
+UST.US,D,20161229,000000,53.007,53.014,53.007,53.014,2087,0
+UST.US,D,20161230,000000,53.397,53.431,53.311,53.431,1734,0
+UST.US,D,20170103,000000,52.957,53.344,52.775,53.344,16053,0
+UST.US,D,20170104,000000,53.162,53.314,53.162,53.222,3329,0
+UST.US,D,20170105,000000,54.081,54.159,53.969,54.024,2811,0
+UST.US,D,20170106,000000,53.653,53.842,53.588,53.588,4180,0
+UST.US,D,20170109,000000,54.008,54.044,53.921,53.979,4206,0
+UST.US,D,20170110,000000,54.074,54.1,53.964,53.964,5632,0
+UST.US,D,20170111,000000,53.892,54.311,53.892,54.159,3286,0
+UST.US,D,20170112,000000,54.51,54.51,54.11,54.11,4152,0
+UST.US,D,20170113,000000,53.606,53.838,53.597,53.838,5640,0
+UST.US,D,20170117,000000,54.526,54.526,54.263,54.425,2448,0
+UST.US,D,20170118,000000,54.072,54.169,53.73,53.763,780976,0
+UST.US,D,20170119,000000,53.432,53.471,53.122,53.34,13958,0
+UST.US,D,20170120,000000,53.138,53.379,53.083,53.34,1262,0
+UST.US,D,20170123,000000,53.461,53.984,53.461,53.939,3061,0
+UST.US,D,20170124,000000,53.71,53.767,53.388,53.476,11268,0
+UST.US,D,20170125,000000,53.092,53.123,52.859,53.007,18758,0
+UST.US,D,20170126,000000,52.967,53.186,52.729,53.176,12026,0
+UST.US,D,20170127,000000,53.214,53.281,53.167,53.281,4919,0
+UST.US,D,20170130,000000,53.271,53.413,53.222,53.222,4229,0
+UST.US,D,20170131,000000,53.648,53.708,53.53,53.578,3512,0
+UST.US,D,20170201,000000,53.194,53.587,53.176,53.324,4400,0
+UST.US,D,20170202,000000,53.72,53.73,53.392,53.392,6570,0
+UST.US,D,20170203,000000,53.883,53.883,53.42,53.42,968,0
+UST.US,D,20170206,000000,53.882,54.034,53.882,53.991,17553,0
+UST.US,D,20170207,000000,53.902,54.253,53.853,54.188,4629,0
+UST.US,D,20170208,000000,54.468,54.661,54.461,54.55,4521,0
+UST.US,D,20170209,000000,54.33,54.351,53.922,53.922,4723,0
+UST.US,D,20170210,000000,53.747,53.889,53.747,53.857,3668,0
+UST.US,D,20170213,000000,53.71,53.71,53.593,53.705,2310,0
+UST.US,D,20170214,000000,53.633,53.633,53.132,53.305,7697,0
+UST.US,D,20170215,000000,53.063,53.131,52.998,53.083,1831,0
+UST.US,D,20170216,000000,53.57,53.69,53.51,53.53,2660,0
+UST.US,D,20170217,000000,53.902,53.902,53.785,53.821,7484,0
+UST.US,D,20170221,000000,53.681,53.872,53.56,53.72,722526,0
+UST.US,D,20170222,000000,53.949,53.949,53.52,53.892,11812,0
+UST.US,D,20170223,000000,54.105,54.142,54.072,54.09,1626,0
+UST.US,D,20170224,000000,54.405,54.728,54.405,54.662,12230,0
+UST.US,D,20170227,000000,54.422,54.519,54.245,54.263,4161,0
+UST.US,D,20170228,000000,54.442,54.442,54.165,54.198,2564,0
+UST.US,D,20170301,000000,53.5,53.5,53.321,53.471,4712,0
+UST.US,D,20170302,000000,53.177,53.177,53.129,53.129,720,0
+UST.US,D,20170303,000000,53.063,53.188,53.063,53.17,2919,0
+UST.US,D,20170306,000000,53.252,53.301,53.151,53.151,1731,0
+UST.US,D,20170307,000000,53.063,53.063,53.014,53.014,718,0
+UST.US,D,20170308,000000,52.634,52.634,52.585,52.614,1817,0
+UST.US,D,20170309,000000,52.624,52.624,52.328,52.387,3392,0
+UST.US,D,20170310,000000,52.514,52.717,52.514,52.717,3779,0
+UST.US,D,20170313,000000,52.445,52.525,52.309,52.37,2714,0
+UST.US,D,20170314,000000,52.51,52.587,52.51,52.587,339,0
+UST.US,D,20170315,000000,52.985,53.301,52.985,53.281,1618,0
+UST.US,D,20170316,000000,53.137,53.311,53.043,53.138,696388,0
+UST.US,D,20170317,000000,53.274,53.52,53.234,53.432,9493,0
+UST.US,D,20170320,000000,53.414,53.661,53.414,53.653,2740,0
+UST.US,D,20170321,000000,53.761,54.044,53.71,54.044,6969,0
+UST.US,D,20170322,000000,54.219,54.374,54.164,54.253,3165,0
+UST.US,D,20170323,000000,54.316,54.316,54.029,54.134,2522,0
+UST.US,D,20170324,000000,54.029,54.288,54.029,54.183,79122,0
+UST.US,D,20170327,000000,54.905,54.905,54.374,54.374,18701,0
+UST.US,D,20170328,000000,54.476,54.476,54.022,54.095,13299,0
+UST.US,D,20170329,000000,54.341,54.364,54.341,54.364,707,0
+UST.US,D,20170330,000000,54.316,54.316,53.926,54.124,10992,0
+UST.US,D,20170331,000000,54.248,54.299,54.178,54.278,9280,0
+UST.US,D,20170403,000000,54.326,54.876,54.326,54.809,4795,0
+UST.US,D,20170404,000000,54.849,54.858,54.663,54.714,184244,0
+UST.US,D,20170405,000000,54.609,54.944,54.525,54.896,8214,0
+UST.US,D,20170406,000000,54.849,54.849,54.673,54.831,5655,0
+UST.US,D,20170407,000000,55.045,55.045,54.466,54.505,6430,0
+UST.US,D,20170410,000000,54.533,54.742,54.533,54.605,4178,0
+UST.US,D,20170411,000000,54.949,55.23,54.949,55.133,28917,0
+UST.US,D,20170412,000000,55.24,55.622,55.172,55.622,5905,0
+UST.US,D,20170413,000000,55.555,55.812,55.555,55.693,14526,0
+UST.US,D,20170417,000000,55.728,55.868,55.584,55.584,5775,0
+UST.US,D,20170418,000000,55.888,56.227,55.888,56.227,1931,0
+UST.US,D,20170419,000000,55.853,55.972,55.841,55.972,2465,0
+UST.US,D,20170420,000000,55.744,55.766,55.588,55.718,2751,0
+UST.US,D,20170421,000000,55.841,55.93,55.756,55.858,2805,0
+UST.US,D,20170424,000000,55.24,55.478,55.24,55.478,13203,0
+UST.US,D,20170425,000000,55.202,55.23,54.926,54.926,4736,0
+UST.US,D,20170426,000000,55.003,55.085,55.003,55.085,527,0
+UST.US,D,20170427,000000,55.191,55.402,55.191,55.29,4307,0
+UST.US,D,20170428,000000,55.271,55.393,55.23,55.383,14314,0
+UST.US,D,20170501,000000,55.46,55.46,55.085,55.181,12516,0
+UST.US,D,20170502,000000,55.22,55.373,55.201,55.373,10090,0
+UST.US,D,20170503,000000,55.383,55.385,55.299,55.385,2537,0
+UST.US,D,20170504,000000,54.791,54.896,54.724,54.878,10103,0
+UST.US,D,20170505,000000,54.791,54.934,54.761,54.876,3178,0
+UST.US,D,20170508,000000,54.839,54.839,54.609,54.609,3524,0
+UST.US,D,20170509,000000,54.456,54.466,54.428,54.428,2188,0
+UST.US,D,20170510,000000,54.678,54.691,54.392,54.413,2264,0
+UST.US,D,20170511,000000,54.355,54.584,54.355,54.533,2548,0
+UST.US,D,20170512,000000,54.934,55.19,54.934,55.19,2618,0
+UST.US,D,20170515,000000,55.051,55.051,54.973,54.973,1818,0
+UST.US,D,20170516,000000,55.11,55.25,55.085,55.133,2761,0
+UST.US,D,20170517,000000,55.76,56.03,55.756,55.991,507457,0
+UST.US,D,20170518,000000,56.183,56.193,55.916,55.944,7910,0
+UST.US,D,20170519,000000,55.738,55.858,55.718,55.858,1058,0
+UST.US,D,20170522,000000,55.841,55.858,55.766,55.766,1346,0
+UST.US,D,20170523,000000,55.848,55.848,55.571,55.622,2533,0
+UST.US,D,20170524,000000,55.497,55.813,55.412,55.813,9071,0
+UST.US,D,20170525,000000,55.712,55.878,55.712,55.784,2516,0
+UST.US,D,20170526,000000,55.827,55.888,55.827,55.841,1688,0
+UST.US,D,20170530,000000,55.988,56.078,55.988,56.035,4269,0
+UST.US,D,20170531,000000,56.183,56.375,56.146,56.183,6833,0
+UST.US,D,20170601,000000,56.001,56.145,56.001,56.03,2866,0
+UST.US,D,20170602,000000,56.497,56.737,56.497,56.727,36022,0
+UST.US,D,20170605,000000,56.431,56.527,56.431,56.46,2558,0
+UST.US,D,20170606,000000,56.823,56.867,56.823,56.867,709,0
+UST.US,D,20170607,000000,56.689,56.689,56.44,56.566,9724,0
+UST.US,D,20170608,000000,56.288,56.44,56.27,56.422,2012,0
+UST.US,D,20170609,000000,56.226,56.421,56.226,56.336,4170,0
+UST.US,D,20170612,000000,56.251,56.43,56.232,56.307,2699,0
+UST.US,D,20170613,000000,56.296,56.296,56.26,56.268,1269,0
+UST.US,D,20170614,000000,56.947,57.213,56.816,56.889,7463,0
+UST.US,D,20170615,000000,56.629,56.757,56.625,56.642,4717,0
+UST.US,D,20170616,000000,56.856,56.899,56.801,56.816,472096,0
+UST.US,D,20170619,000000,56.652,56.709,56.474,56.489,8270,0
+UST.US,D,20170620,000000,56.497,56.796,56.497,56.776,1820,0
+UST.US,D,20170621,000000,56.698,56.794,56.554,56.72,10001,0
+UST.US,D,20170622,000000,56.711,56.852,56.682,56.793,3497,0
+UST.US,D,20170623,000000,56.841,56.867,56.717,56.842,5552,0
+UST.US,D,20170626,000000,56.898,56.976,56.869,56.964,1526,0
+UST.US,D,20170627,000000,56.324,56.408,56.289,56.343,8289,0
+UST.US,D,20170628,000000,56.189,56.329,56.104,56.2,8404,0
+UST.US,D,20170629,000000,55.695,55.885,55.695,55.855,6870,0
+UST.US,D,20170630,000000,55.81,55.81,55.524,55.57,5242,0
+UST.US,D,20170703,000000,55.521,55.521,55.033,55.1,205262,0
+UST.US,D,20170705,000000,55.016,55.292,55.016,55.292,48997,0
+UST.US,D,20170706,000000,54.863,55.01,54.863,54.968,2867,0
+UST.US,D,20170707,000000,54.874,54.9,54.746,54.843,10410,0
+UST.US,D,20170710,000000,54.9,55.022,54.9,55.008,12374,0
+UST.US,D,20170711,000000,54.978,55.158,54.943,55.138,11459,0
+UST.US,D,20170712,000000,55.441,55.531,55.408,55.418,4787,0
+UST.US,D,20170713,000000,55.289,55.304,55.167,55.304,1370,0
+UST.US,D,20170714,000000,55.521,55.521,55.521,55.521,228,0
+UST.US,D,20170717,000000,55.503,55.59,55.483,55.59,3750,0
+UST.US,D,20170718,000000,55.999,56.054,55.988,55.988,3558,0
+UST.US,D,20170719,000000,56.054,56.054,55.955,55.976,1181,0
+UST.US,D,20170720,000000,56.175,56.225,55.933,55.998,630013,0
+UST.US,D,20170721,000000,56.19,56.333,56.056,56.056,13928,0
+UST.US,D,20170724,000000,56.114,56.19,56.061,56.107,4162,0
+UST.US,D,20170725,000000,55.752,55.752,55.512,55.541,3325,0
+UST.US,D,20170726,000000,55.483,55.961,55.461,55.855,3559,0
+UST.US,D,20170727,000000,55.75,55.75,55.6,55.714,6396,0
+UST.US,D,20170728,000000,55.61,55.904,55.61,55.904,13754,0
+UST.US,D,20170731,000000,55.865,55.885,55.767,55.865,3221,0
+UST.US,D,20170801,000000,55.724,56.171,55.724,56.171,594,0
+UST.US,D,20170802,000000,56.037,56.227,56.037,56.094,7298,0
+UST.US,D,20170803,000000,56.221,56.505,56.221,56.505,3169,0
+UST.US,D,20170804,000000,55.923,56.119,55.923,56.071,20351,0
+UST.US,D,20170807,000000,56.166,56.166,56.16,56.16,1920,0
+UST.US,D,20170808,000000,56.076,56.076,55.961,55.998,1291,0
+UST.US,D,20170809,000000,56.477,56.477,56.286,56.383,1256,0
+UST.US,D,20170810,000000,56.401,56.632,56.401,56.632,8379,0
+UST.US,D,20170811,000000,56.766,56.805,56.764,56.775,2347,0
+UST.US,D,20170814,000000,56.526,56.623,56.495,56.623,2640,0
+UST.US,D,20170815,000000,56.114,56.142,55.988,56.123,1104,0
+UST.US,D,20170816,000000,56.076,56.574,56.076,56.448,540216,0
+UST.US,D,20170817,000000,56.448,56.683,56.402,56.683,16660,0
+UST.US,D,20170818,000000,56.898,56.95,56.633,56.765,4961,0
+UST.US,D,20170821,000000,56.815,56.908,56.785,56.908,44891,0
+UST.US,D,20170822,000000,56.717,56.717,56.505,56.613,10739,0
+UST.US,D,20170823,000000,56.85,57.069,56.85,57.033,9077,0
+UST.US,D,20170824,000000,56.859,56.946,56.779,56.833,10459,0
+UST.US,D,20170825,000000,56.938,57.028,56.938,56.964,1910,0
+UST.US,D,20170828,000000,57.014,57.079,56.963,56.98,2462,0
+UST.US,D,20170829,000000,57.482,57.53,57.289,57.319,7089,0
+UST.US,D,20170830,000000,57.271,57.279,57.176,57.176,1784,0
+UST.US,D,20170831,000000,57.377,57.417,57.262,57.407,4050,0
+UST.US,D,20170901,000000,57.291,57.291,57.033,57.099,314269,0
+UST.US,D,20170905,000000,57.579,57.921,57.579,57.921,3976,0
+UST.US,D,20170906,000000,57.805,57.805,57.502,57.586,4113,0
+UST.US,D,20170907,000000,57.815,58.131,57.815,58.101,18737,0
+UST.US,D,20170908,000000,57.957,57.977,57.871,57.977,9571,0
+UST.US,D,20170911,000000,57.57,57.57,57.303,57.303,3006,0
+UST.US,D,20170912,000000,57.109,57.109,57.011,57.099,8596,0
+UST.US,D,20170913,000000,56.984,56.984,56.766,56.766,5211,0
+UST.US,D,20170914,000000,56.787,56.859,56.756,56.859,4988,0
+UST.US,D,20170915,000000,56.85,56.85,56.632,56.632,6573,0
+UST.US,D,20170918,000000,56.623,56.623,56.373,56.438,305194,0
+UST.US,D,20170919,000000,56.515,56.515,56.334,56.334,5638,0
+UST.US,D,20170920,000000,56.401,56.455,55.971,56.037,1681,0
+UST.US,D,20170921,000000,56.2,56.219,55.998,55.998,2223,0
+UST.US,D,20170922,000000,56.343,56.363,56.173,56.173,11050,0
+UST.US,D,20170925,000000,56.18,56.613,56.18,56.535,10136,0
+UST.US,D,20170926,000000,56.334,56.505,56.314,56.392,7136,0
+UST.US,D,20170927,000000,55.809,55.941,55.809,55.879,3165,0
+UST.US,D,20170928,000000,55.635,55.912,55.635,55.912,6306,0
+UST.US,D,20170929,000000,55.731,55.827,55.656,55.656,8645,0
+UST.US,D,20171002,000000,55.722,55.754,55.519,55.549,287148,0
+UST.US,D,20171003,000000,55.519,55.771,55.519,55.702,7483,0
+UST.US,D,20171004,000000,55.828,55.828,55.588,55.702,4683,0
+UST.US,D,20171005,000000,55.673,55.673,55.529,55.559,2092,0
+UST.US,D,20171006,000000,55.213,55.501,55.165,55.418,3623,0
+UST.US,D,20171009,000000,55.454,55.519,55.454,55.501,10675,0
+UST.US,D,20171010,000000,55.761,55.761,55.539,55.539,2289,0
+UST.US,D,20171011,000000,55.683,55.735,55.595,55.598,3155,0
+UST.US,D,20171012,000000,55.683,55.808,55.64,55.745,3400,0
+UST.US,D,20171013,000000,56.122,56.208,55.997,56.174,1904,0
+UST.US,D,20171016,000000,56.007,56.089,55.96,55.99,5370,0
+UST.US,D,20171017,000000,55.837,55.979,55.837,55.95,2735,0
+UST.US,D,20171018,000000,55.569,55.695,55.554,55.598,281183,0
+UST.US,D,20171019,000000,55.809,55.954,55.7,55.809,3378,0
+UST.US,D,20171020,000000,55.311,55.387,55.272,55.272,1867,0
+UST.US,D,20171023,000000,55.367,55.434,55.287,55.377,2553,0
+UST.US,D,20171024,000000,55.117,55.117,55.068,55.087,2366,0
+UST.US,D,20171025,000000,54.771,54.936,54.771,54.936,945,0
+UST.US,D,20171026,000000,54.781,54.936,54.781,54.936,1370,0
+UST.US,D,20171027,000000,55.007,55.054,54.955,55.022,3146,0
+UST.US,D,20171030,000000,55.377,55.482,55.311,55.438,8717,0
+UST.US,D,20171031,000000,55.434,55.501,55.419,55.496,3773,0
+UST.US,D,20171101,000000,55.569,55.569,55.424,55.424,806,0
+UST.US,D,20171102,000000,55.491,55.655,55.491,55.608,3334,0
+UST.US,D,20171103,000000,55.645,55.732,55.63,55.722,865,0
+UST.US,D,20171106,000000,55.809,55.988,55.771,55.978,3787,0
+UST.US,D,20171107,000000,56.036,56.036,55.96,56.017,3892,0
+UST.US,D,20171108,000000,55.95,55.95,55.781,55.903,688,0
+UST.US,D,20171109,000000,55.683,55.789,55.683,55.746,1245,0
+UST.US,D,20171110,000000,55.262,55.273,55.098,55.107,1096,0
+UST.US,D,20171113,000000,55.222,55.272,55.173,55.262,2067,0
+UST.US,D,20171114,000000,55.078,55.396,55.078,55.396,1746,0
+UST.US,D,20171115,000000,55.588,55.683,55.588,55.6,2848,0
+UST.US,D,20171116,000000,55.53,55.588,55.396,55.444,269102,0
+UST.US,D,20171117,000000,55.576,55.645,55.469,55.559,4376,0
+UST.US,D,20171120,000000,55.482,55.491,55.299,55.396,21243,0
+UST.US,D,20171121,000000,55.454,55.587,55.329,55.416,10295,0
+UST.US,D,20171122,000000,55.491,55.665,55.491,55.655,4793,0
+UST.US,D,20171124,000000,55.62,55.626,55.62,55.626,364,0
+UST.US,D,20171127,000000,55.655,55.771,55.588,55.722,2421,0
+UST.US,D,20171128,000000,55.846,55.874,55.626,55.626,1994,0
+UST.US,D,20171129,000000,55.339,55.367,55.252,55.329,1071,0
+UST.US,D,20171130,000000,55.222,55.222,54.859,55.05,1125,0
+UST.US,D,20171201,000000,55.282,55.751,55.087,55.477,139922,0
+UST.US,D,20171204,000000,55.166,55.367,55.135,55.367,35100,0
+UST.US,D,20171205,000000,55.222,55.454,55.173,55.454,4414,0
+UST.US,D,20171206,000000,55.683,55.761,55.643,55.643,2319,0
+UST.US,D,20171207,000000,55.694,55.722,55.377,55.434,6627,0
+UST.US,D,20171208,000000,55.434,55.434,55.305,55.358,4704,0
+UST.US,D,20171211,000000,55.434,55.474,55.242,55.311,8243,0
+UST.US,D,20171212,000000,55.065,55.184,55.065,55.184,936,0
+UST.US,D,20171213,000000,55.357,55.645,55.262,55.645,4390,0
+UST.US,D,20171214,000000,55.434,55.673,55.347,55.673,7019,0
+UST.US,D,20171215,000000,55.434,55.617,55.377,55.588,3930,0
+UST.US,D,20171218,000000,55.482,55.491,55.3,55.301,3653,0
+UST.US,D,20171219,000000,54.975,54.975,54.734,54.791,3773,0
+UST.US,D,20171220,000000,54.514,54.638,54.446,54.446,2024,0
+UST.US,D,20171221,000000,54.516,54.561,54.514,54.551,1237,0
+UST.US,D,20171222,000000,54.513,54.543,54.476,54.541,2944,0
+UST.US,D,20171226,000000,54.698,54.734,54.6,54.6,5253,0
+UST.US,D,20171227,000000,55.001,55.04,55.001,55.04,6100,0
+UST.US,D,20171228,000000,55.023,55.023,54.937,54.937,4118,0
+UST.US,D,20171229,000000,55.07,55.191,55.052,55.148,5728,0
+UST.US,D,20180102,000000,55.052,55.052,54.619,54.84,297399,0
+UST.US,D,20180103,000000,54.85,54.956,54.772,54.888,47239,0
+UST.US,D,20180104,000000,54.571,54.857,54.571,54.801,9610,0
+UST.US,D,20180105,000000,54.86,54.86,54.552,54.581,4801,0
+UST.US,D,20180108,000000,54.619,54.752,54.495,54.571,6195,0
+UST.US,D,20180109,000000,54.293,54.293,54.054,54.131,3269,0
+UST.US,D,20180110,000000,53.842,54.074,53.842,54.074,1396,0
+UST.US,D,20180111,000000,53.978,54.246,53.936,54.199,37624,0
+UST.US,D,20180112,000000,53.918,54.074,53.918,54.025,7620,0
+UST.US,D,20180116,000000,54.121,54.151,53.948,54.092,5772,0
+UST.US,D,20180117,000000,54.035,54.035,53.793,53.832,3572,0
+UST.US,D,20180118,000000,53.505,53.565,53.437,53.545,6567,0
+UST.US,D,20180119,000000,53.351,53.401,53.18,53.208,7151,0
+UST.US,D,20180122,000000,53.217,53.334,53.121,53.198,5517,0
+UST.US,D,20180123,000000,53.428,53.485,53.401,53.485,4596,0
+UST.US,D,20180124,000000,53.208,53.373,53.198,53.285,10312,0
+UST.US,D,20180125,000000,53.084,53.545,53.084,53.525,12009,0
+UST.US,D,20180126,000000,53.122,53.219,53.122,53.198,5945,0
+UST.US,D,20180129,000000,52.829,52.968,52.707,52.968,1228,0
+UST.US,D,20180130,000000,52.833,52.833,52.674,52.674,3130,0
+UST.US,D,20180131,000000,52.67,52.67,52.517,52.573,4442,0
+UST.US,D,20180201,000000,52.621,52.621,52.007,52.055,386193,0
+UST.US,D,20180202,000000,51.786,51.93,51.691,51.786,45692,0
+UST.US,D,20180205,000000,51.741,52.751,51.619,52.383,22931,0
+UST.US,D,20180206,000000,52.498,52.536,52.189,52.197,35492,0
+UST.US,D,20180207,000000,52.234,52.234,51.795,51.795,3364,0
+UST.US,D,20180208,000000,51.441,51.901,51.364,51.901,60203,0
+UST.US,D,20180209,000000,51.815,52.228,51.815,51.815,55910,0
+UST.US,D,20180212,000000,51.662,51.795,51.615,51.687,3092,0
+UST.US,D,20180213,000000,51.691,51.863,51.682,51.863,27133,0
+UST.US,D,20180214,000000,51.383,51.441,51.095,51.165,27368,0
+UST.US,D,20180215,000000,51.226,51.37,51.226,51.256,4251,0
+UST.US,D,20180216,000000,51.538,51.625,51.402,51.431,326848,0
+UST.US,D,20180220,000000,51.216,51.402,51.169,51.344,23770,0
+UST.US,D,20180221,000000,51.402,51.412,50.946,50.978,22364,0
+UST.US,D,20180222,000000,51.256,51.286,51.123,51.16,17345,0
+UST.US,D,20180223,000000,51.383,51.633,51.383,51.546,44458,0
+UST.US,D,20180226,000000,51.815,51.834,51.615,51.615,7587,0
+UST.US,D,20180227,000000,51.579,51.595,51.189,51.373,10110,0
+UST.US,D,20180228,000000,51.471,51.556,51.471,51.556,1078,0
+UST.US,D,20180301,000000,51.76,52.111,51.701,52.065,32499,0
+UST.US,D,20180302,000000,52.324,52.324,51.595,51.615,41510,0
+UST.US,D,20180305,000000,51.863,51.872,51.402,51.575,207593,0
+UST.US,D,20180306,000000,51.731,51.731,51.506,51.506,5999,0
+UST.US,D,20180307,000000,51.76,51.788,51.477,51.477,18649,0
+UST.US,D,20180308,000000,51.75,51.75,51.662,51.662,1046,0
+UST.US,D,20180309,000000,51.422,51.526,51.334,51.477,9723,0
+UST.US,D,20180312,000000,51.566,51.711,51.566,51.711,7399,0
+UST.US,D,20180313,000000,51.805,51.891,51.696,51.891,1463,0
+UST.US,D,20180314,000000,51.968,52.208,51.968,52.091,4786,0
+UST.US,D,20180315,000000,52.091,52.091,51.997,52.017,1477,0
+UST.US,D,20180316,000000,51.805,52.036,51.795,52.036,807469,0
+UST.US,D,20180319,000000,51.786,52.007,51.773,51.825,104629,0
+UST.US,D,20180320,000000,51.672,51.731,51.625,51.633,9065,0
+UST.US,D,20180321,000000,51.506,51.643,51.382,51.629,15611,0
+UST.US,D,20180322,000000,52.027,52.278,52.027,52.2,14543,0
+UST.US,D,20180323,000000,52.074,52.268,52.056,52.268,5075,0
+UST.US,D,20180326,000000,51.998,52.132,51.911,51.921,7202,0
+UST.US,D,20180327,000000,52.174,52.52,52.172,52.52,17585,0
+UST.US,D,20180328,000000,52.605,52.624,52.439,52.484,1760,0
+UST.US,D,20180329,000000,52.595,52.851,52.595,52.846,2926,0
+UST.US,D,20180402,000000,52.742,53.001,52.742,52.885,50352,0
+UST.US,D,20180403,000000,52.712,52.712,52.395,52.419,6382,0
+UST.US,D,20180404,000000,52.605,52.627,52.357,52.376,32210,0
+UST.US,D,20180405,000000,52.162,52.24,52.162,52.23,4496,0
+UST.US,D,20180406,000000,52.493,52.634,52.493,52.605,11087,0
+UST.US,D,20180409,000000,52.452,52.585,52.316,52.585,10279,0
+UST.US,D,20180410,000000,52.462,52.462,52.346,52.366,6547,0
+UST.US,D,20180411,000000,52.576,52.576,52.442,52.51,6757,0
+UST.US,D,20180412,000000,52.172,52.19,51.585,52.122,5745,0
+UST.US,D,20180413,000000,52.084,52.232,52.037,52.162,7210,0
+UST.US,D,20180416,000000,51.873,52.027,50.921,52.027,4992,0
+UST.US,D,20180417,000000,52.239,52.249,52.239,52.24,1290,0
+UST.US,D,20180418,000000,51.95,51.95,51.845,51.845,1664,0
+UST.US,D,20180419,000000,51.43,51.46,51.43,51.46,3921,0
+UST.US,D,20180420,000000,51.372,51.372,51.168,51.168,1543,0
+UST.US,D,20180423,000000,50.957,51.004,50.921,50.966,18476,0
+UST.US,D,20180424,000000,50.823,50.976,50.803,50.892,5564,0
+UST.US,D,20180425,000000,50.738,50.738,50.632,50.652,2359,0
+UST.US,D,20180426,000000,50.966,50.982,50.843,50.943,4008,0
+UST.US,D,20180427,000000,51.013,51.16,51.013,51.14,7526,0
+UST.US,D,20180430,000000,51.163,51.285,51.15,51.245,1975,0
+UST.US,D,20180501,000000,51.068,51.149,51.023,51.033,177498,0
+UST.US,D,20180502,000000,51.102,51.225,51.083,51.13,11817,0
+UST.US,D,20180503,000000,51.39,51.46,51.295,51.295,1883,0
+UST.US,D,20180504,000000,51.215,51.303,51.178,51.303,2101,0
+UST.US,D,20180507,000000,51.401,51.401,51.215,51.275,12531,0
+UST.US,D,20180508,000000,51.073,51.13,51.073,51.094,1538,0
+UST.US,D,20180509,000000,50.867,50.956,50.853,50.863,2355,0
+UST.US,D,20180510,000000,51.043,51.13,50.976,51.083,8824,0
+UST.US,D,20180511,000000,51.093,51.112,51.043,51.043,1538,0
+UST.US,D,20180514,000000,50.872,50.928,50.853,50.862,5158,0
+UST.US,D,20180515,000000,50.356,50.458,50.176,50.196,6437,0
+UST.US,D,20180516,000000,50.381,50.381,50.052,50.052,459600,0
+UST.US,D,20180517,000000,50.082,50.138,49.996,50.042,49696,0
+UST.US,D,20180518,000000,50.265,50.437,50.196,50.398,7553,0
+UST.US,D,20180521,000000,50.381,50.467,50.381,50.458,3412,0
+UST.US,D,20180522,000000,50.401,50.448,50.334,50.448,1011,0
+UST.US,D,20180523,000000,50.719,50.892,50.71,50.865,16776,0
+UST.US,D,20180524,000000,51.121,51.235,51.053,51.073,49168,0
+UST.US,D,20180525,000000,51.496,51.575,51.413,51.52,11222,0
+UST.US,D,20180529,000000,51.865,52.828,51.865,52.653,115237,0
+UST.US,D,20180530,000000,52.211,52.366,52.027,52.19,76450,0
+UST.US,D,20180531,000000,52.249,52.297,51.978,52.112,30374,0
+UST.US,D,20180601,000000,51.643,51.864,51.575,51.76,28069,0
+UST.US,D,20180604,000000,51.546,51.633,51.387,51.391,6472,0
+UST.US,D,20180605,000000,51.566,51.76,51.566,51.647,5141,0
+UST.US,D,20180606,000000,51.333,51.333,51.16,51.225,1655,0
+UST.US,D,20180607,000000,51.206,51.921,51.193,51.643,18632,0
+UST.US,D,20180608,000000,51.566,51.625,51.45,51.496,22235,0
+UST.US,D,20180611,000000,51.29,51.382,51.275,51.382,964,0
+UST.US,D,20180612,000000,51.323,51.323,51.295,51.295,3605,0
+UST.US,D,20180613,000000,51.073,51.14,50.928,51.073,40510,0
+UST.US,D,20180614,000000,51.372,51.47,51.265,51.421,28945,0
+UST.US,D,20180615,000000,51.711,51.826,51.556,51.556,38754,0
+UST.US,D,20180618,000000,51.651,51.672,51.568,51.672,592806,0
+UST.US,D,20180619,000000,51.94,51.969,51.873,51.882,17601,0
+UST.US,D,20180620,000000,51.604,51.604,51.565,51.565,893,0
+UST.US,D,20180621,000000,51.835,51.864,51.739,51.864,14046,0
+UST.US,D,20180622,000000,51.74,51.854,51.71,51.816,12678,0
+UST.US,D,20180625,000000,51.978,52.093,51.921,51.926,11424,0
+UST.US,D,20180626,000000,51.988,52.038,51.988,52.001,2099,0
+UST.US,D,20180627,000000,52.259,52.338,52.259,52.338,1156,0
+UST.US,D,20180628,000000,52.378,52.397,52.261,52.261,1618,0
+UST.US,D,20180629,000000,52.279,52.299,52.231,52.231,3757,0
+UST.US,D,20180702,000000,52.426,52.426,52.093,52.191,6594,0
+UST.US,D,20180703,000000,52.173,52.366,52.173,52.338,2470,0
+UST.US,D,20180705,000000,52.279,52.425,52.279,52.363,2533,0
+UST.US,D,20180706,000000,52.402,52.453,52.378,52.453,3623,0
+UST.US,D,20180709,000000,52.279,52.279,52.214,52.214,2824,0
+UST.US,D,20180710,000000,52.113,52.133,52.057,52.113,2897,0
+UST.US,D,20180711,000000,52.269,52.309,52.133,52.309,20591,0
+UST.US,D,20180712,000000,52.241,52.259,52.153,52.221,72437,0
+UST.US,D,20180713,000000,52.328,52.459,52.299,52.436,6925,0
+UST.US,D,20180716,000000,52.103,52.269,52.103,52.259,3008,0
+UST.US,D,20180717,000000,52.279,52.279,52.103,52.103,16929,0
+UST.US,D,20180718,000000,52.201,52.201,52.133,52.133,3887,0
+UST.US,D,20180719,000000,52.153,52.436,52.153,52.348,19876,0
+UST.US,D,20180720,000000,52.211,52.211,51.97,52.013,6195,0
+UST.US,D,20180723,000000,51.681,51.681,51.495,51.495,3331,0
+UST.US,D,20180724,000000,51.458,51.545,51.458,51.545,3429,0
+UST.US,D,20180725,000000,51.68,51.71,51.438,51.472,5662,0
+UST.US,D,20180726,000000,51.515,51.594,51.38,51.38,9017,0
+UST.US,D,20180727,000000,51.505,51.568,51.446,51.505,1699,0
+UST.US,D,20180730,000000,51.312,51.464,51.312,51.389,6068,0
+UST.US,D,20180731,000000,51.459,51.555,51.439,51.486,3129,0
+UST.US,D,20180801,000000,51.11,51.288,51.11,51.195,15809,0
+UST.US,D,20180802,000000,51.321,51.374,51.321,51.351,2172,0
+UST.US,D,20180803,000000,51.508,51.624,51.508,51.604,4705,0
+UST.US,D,20180807,000000,51.569,51.569,51.438,51.438,6984,0
+UST.US,D,20180808,000000,51.438,51.438,51.438,51.438,265,0
+UST.US,D,20180809,000000,51.74,51.806,51.681,51.806,44331,0
+UST.US,D,20180810,000000,52.085,52.368,52.066,52.231,24742,0
+UST.US,D,20180813,000000,52.133,52.245,52.133,52.245,2438,0
+UST.US,D,20180814,000000,52.173,52.173,52.066,52.075,2032,0
+UST.US,D,20180815,000000,52.368,52.531,52.348,52.368,23616,0
+UST.US,D,20180816,000000,52.335,52.358,52.167,52.348,9579,0
+UST.US,D,20180817,000000,52.378,52.464,52.338,52.338,5862,0
+UST.US,D,20180820,000000,52.484,52.706,52.484,52.706,7896,0
+UST.US,D,20180821,000000,52.522,52.522,52.497,52.522,1389,0
+UST.US,D,20180822,000000,52.763,52.763,52.646,52.725,1852,0
+UST.US,D,20180823,000000,52.695,52.752,52.695,52.725,2516,0
+UST.US,D,20180824,000000,52.706,52.742,52.695,52.735,5452,0
+UST.US,D,20180827,000000,52.474,52.531,52.406,52.439,56331,0
+UST.US,D,20180828,000000,52.368,52.368,52.232,52.309,9406,0
+UST.US,D,20180829,000000,52.201,52.25,52.173,52.25,4426,0
+UST.US,D,20180830,000000,52.309,52.464,52.309,52.406,12746,0
+UST.US,D,20180831,000000,52.589,52.627,52.426,52.426,9507,0
+UST.US,D,20180904,000000,52.221,52.231,52.123,52.231,113825,0
+UST.US,D,20180905,000000,52.113,52.191,52.075,52.153,12140,0
+UST.US,D,20180906,000000,52.388,52.433,52.366,52.366,4105,0
+UST.US,D,20180907,000000,51.864,51.96,51.845,51.931,12972,0
+UST.US,D,20180910,000000,51.835,51.926,51.835,51.911,1704,0
+UST.US,D,20180911,000000,51.642,51.671,51.554,51.554,1108,0
+UST.US,D,20180912,000000,51.716,51.75,51.671,51.671,2030,0
+UST.US,D,20180913,000000,51.765,51.769,51.651,51.651,6246,0
+UST.US,D,20180914,000000,51.507,51.525,51.429,51.468,18177,0
+UST.US,D,20180917,000000,51.389,51.494,51.389,51.472,7431,0
+UST.US,D,20180918,000000,51.243,51.243,50.917,50.917,486926,0
+UST.US,D,20180919,000000,50.925,50.954,50.754,50.828,7455,0
+UST.US,D,20180920,000000,50.869,50.886,50.854,50.886,1738,0
+UST.US,D,20180921,000000,50.859,50.917,50.819,50.849,40570,0
+UST.US,D,20180924,000000,50.707,50.868,50.707,50.754,34972,0
+UST.US,D,20180925,000000,50.617,50.662,50.607,50.657,15978,0
+UST.US,D,20180926,000000,50.763,50.975,50.719,50.918,17571,0
+UST.US,D,20180927,000000,50.926,51.032,50.869,51.032,43815,0
+UST.US,D,20180928,000000,51.082,51.082,51.042,51.081,1434,0
+UST.US,D,20181001,000000,50.869,50.965,50.754,50.754,63999,0
+UST.US,D,20181002,000000,50.94,51.092,50.94,51.003,1712,0
+UST.US,D,20181003,000000,50.754,50.754,50.178,50.336,169046,0
+UST.US,D,20181004,000000,50.139,50.139,50.006,50.042,3455,0
+UST.US,D,20181005,000000,49.81,49.87,49.665,49.781,10717,0
+UST.US,D,20181008,000000,49.782,49.874,49.773,49.798,12124,0
+UST.US,D,20181009,000000,49.85,49.938,49.82,49.918,32116,0
+UST.US,D,20181010,000000,49.743,49.986,49.743,49.986,8746,0
+UST.US,D,20181011,000000,50.198,50.531,50.09,50.422,180550,0
+UST.US,D,20181012,000000,50.297,50.52,50.238,50.282,48453,0
+UST.US,D,20181015,000000,50.374,50.374,50.281,50.345,4508,0
+UST.US,D,20181016,000000,50.267,50.345,50.211,50.327,5178,0
+UST.US,D,20181017,000000,50.317,50.384,50.052,50.062,63410,0
+UST.US,D,20181018,000000,49.957,50.345,49.928,50.198,49910,0
+UST.US,D,20181019,000000,50.131,50.131,50.033,50.063,12452,0
+UST.US,D,20181022,000000,50.139,50.139,50.135,50.135,830,0
+UST.US,D,20181023,000000,50.617,50.734,50.31,50.345,40836,0
+UST.US,D,20181024,000000,50.607,50.889,50.343,50.86,7802,0
+UST.US,D,20181025,000000,50.697,50.725,50.54,50.567,33432,0
+UST.US,D,20181026,000000,50.975,51.197,50.975,51.042,69316,0
+UST.US,D,20181029,000000,50.879,51.073,50.82,51.032,5457,0
+UST.US,D,20181030,000000,50.85,50.925,50.79,50.79,6241,0
+UST.US,D,20181031,000000,50.506,50.617,50.491,50.578,10873,0
+UST.US,D,20181101,000000,50.603,50.667,50.598,50.667,227668,0
+UST.US,D,20181102,000000,50.402,50.414,50.062,50.119,48724,0
+UST.US,D,20181105,000000,50.238,50.29,50.171,50.171,6699,0
+UST.US,D,20181106,000000,50.178,50.178,50.052,50.052,11962,0
+UST.US,D,20181107,000000,50.238,50.248,50.015,50.042,3838,0
+UST.US,D,20181108,000000,50.024,50.024,49.86,49.86,4446,0
+UST.US,D,20181109,000000,49.996,50.287,49.996,50.214,12203,0
+UST.US,D,20181112,000000,50.422,50.55,50.402,50.55,49619,0
+UST.US,D,20181113,000000,50.55,50.627,50.432,50.627,11439,0
+UST.US,D,20181114,000000,50.511,50.993,50.507,50.8,5923,0
+UST.US,D,20181115,000000,51.067,51.067,50.771,50.88,5202,0
+UST.US,D,20181116,000000,51.129,51.296,51.062,51.236,508164,0
+UST.US,D,20181119,000000,51.168,51.35,51.112,51.35,6678,0
+UST.US,D,20181120,000000,51.315,51.423,51.286,51.324,6140,0
+UST.US,D,20181121,000000,51.188,51.334,51.153,51.334,9799,0
+UST.US,D,20181123,000000,51.529,51.529,51.35,51.35,2197,0
+UST.US,D,20181126,000000,51.236,51.296,51.102,51.286,5803,0
+UST.US,D,20181127,000000,51.344,51.383,51.286,51.354,2906,0
+UST.US,D,20181128,000000,51.226,51.437,51.226,51.334,2995,0
+UST.US,D,20181129,000000,51.712,51.712,51.529,51.529,516,0
+UST.US,D,20181130,000000,51.715,51.841,51.685,51.841,23910,0
+UST.US,D,20181203,000000,51.755,51.965,51.755,51.965,332361,0
+UST.US,D,20181204,000000,52.209,52.511,52.18,52.445,9284,0
+UST.US,D,20181206,000000,52.957,53.125,52.725,52.725,14350,0
+UST.US,D,20181207,000000,52.666,53.006,52.568,53.001,17537,0
+UST.US,D,20181210,000000,53.044,53.084,52.957,53.073,17324,0
+UST.US,D,20181211,000000,52.87,52.996,52.753,52.806,6953,0
+UST.US,D,20181212,000000,52.608,52.623,52.54,52.549,2933,0
+UST.US,D,20181213,000000,52.588,52.617,52.539,52.549,3314,0
+UST.US,D,20181214,000000,52.735,52.831,52.676,52.735,34635,0
+UST.US,D,20181217,000000,52.918,53.054,52.887,53.054,5132,0
+UST.US,D,20181218,000000,53.239,53.433,53.239,53.288,7529,0
+UST.US,D,20181219,000000,53.443,53.783,53.259,53.677,6175,0
+UST.US,D,20181220,000000,53.767,53.774,53.472,53.521,14154,0
+UST.US,D,20181221,000000,53.561,53.591,53.443,53.563,29816,0
+UST.US,D,20181224,000000,53.765,53.86,53.687,53.86,15671,0
+UST.US,D,20181226,000000,53.891,53.94,53.373,53.373,7227,0
+UST.US,D,20181227,000000,53.802,53.999,53.66,53.66,15589,0
+UST.US,D,20181228,000000,53.783,54.19,53.783,54.19,15533,0
+UST.US,D,20181231,000000,54.048,55.923,54.008,54.545,49834,0
+UST.US,D,20190102,000000,54.808,55.828,54.594,54.828,428117,0
+UST.US,D,20190103,000000,54.955,55.71,54.955,55.651,25905,0
+UST.US,D,20190104,000000,54.901,54.972,54.682,54.749,27335,0
+UST.US,D,20190107,000000,54.851,54.917,54.437,54.457,16901,0
+UST.US,D,20190108,000000,54.331,54.427,54.185,54.19,10091,0
+UST.US,D,20190109,000000,54.087,54.283,54.087,54.217,32476,0
+UST.US,D,20190110,000000,54.341,54.341,54.118,54.175,48636,0
+UST.US,D,20190111,000000,54.447,54.526,54.399,54.437,24099,0
+UST.US,D,20190114,000000,54.564,54.594,54.374,54.402,26763,0
+UST.US,D,20190115,000000,54.497,54.507,54.311,54.311,2927,0
+UST.US,D,20190116,000000,54.216,54.283,54.136,54.195,258862,0
+UST.US,D,20190117,000000,54.116,54.146,53.92,54.038,10244,0
+UST.US,D,20190118,000000,53.871,53.979,53.666,53.7,11533,0
+UST.US,D,20190122,000000,53.871,54.136,53.871,54.038,18988,0
+UST.US,D,20190123,000000,53.861,54.116,53.861,54.028,37350,0
+UST.US,D,20190124,000000,54.301,54.369,54.233,54.292,45033,0
+UST.US,D,20190125,000000,54.126,54.126,53.988,54.04,4635,0
+UST.US,D,20190128,000000,54.018,54.214,54.018,54.078,2231,0
+UST.US,D,20190129,000000,54.166,54.379,54.166,54.369,3001,0
+UST.US,D,20190130,000000,54.253,54.632,54.204,54.613,14843,0
+UST.US,D,20190131,000000,54.927,55.122,54.858,55.083,32507,0
+UST.US,D,20190201,000000,54.838,55.025,54.507,54.516,317136,0
+UST.US,D,20190204,000000,54.379,54.379,54.273,54.321,21048,0
+UST.US,D,20190205,000000,54.519,54.594,54.457,54.467,5199,0
+UST.US,D,20190206,000000,54.682,54.682,54.499,54.59,3127,0
+UST.US,D,20190207,000000,54.858,54.937,54.789,54.912,4067,0
+UST.US,D,20190208,000000,55.016,55.117,55.016,55.025,12702,0
+UST.US,D,20190211,000000,54.858,54.877,54.798,54.848,3665,0
+UST.US,D,20190212,000000,54.701,54.701,54.613,54.682,3101,0
+UST.US,D,20190213,000000,54.467,54.487,54.427,54.437,1950,0
+UST.US,D,20190214,000000,54.955,54.955,54.868,54.897,2733,0
+UST.US,D,20190215,000000,54.798,54.798,54.779,54.779,7196,0
+UST.US,D,20190219,000000,54.985,55.003,54.848,54.936,206841,0
+UST.US,D,20190220,000000,54.936,54.946,54.887,54.946,7719,0
+UST.US,D,20190221,000000,54.603,54.642,54.535,54.632,8681,0
+UST.US,D,20190222,000000,54.798,55.025,54.789,54.877,38962,0
+UST.US,D,20190225,000000,54.789,54.826,54.74,54.789,10334,0
+UST.US,D,20190226,000000,54.946,55.092,54.946,55.054,2891,0
+UST.US,D,20190227,000000,54.877,54.877,54.647,54.692,2623,0
+UST.US,D,20190228,000000,54.652,54.652,54.333,54.437,33455,0
+UST.US,D,20190301,000000,54.233,54.292,54.028,54.028,16324,0
+UST.US,D,20190304,000000,54.146,54.399,54.131,54.359,24580,0
+UST.US,D,20190305,000000,54.301,54.389,54.253,54.389,4784,0
+UST.US,D,20190306,000000,54.739,54.739,54.642,54.682,2354,0
+UST.US,D,20190307,000000,54.917,55.117,54.917,55.073,3417,0
+UST.US,D,20190308,000000,55.15,55.348,55.063,55.229,55361,0
+UST.US,D,20190311,000000,55.209,55.239,55.148,55.202,25059,0
+UST.US,D,20190312,000000,55.199,55.442,55.199,55.436,2588,0
+UST.US,D,20190313,000000,55.338,55.426,55.289,55.368,17681,0
+UST.US,D,20190314,000000,55.273,55.279,55.177,55.264,1130,0
+UST.US,D,20190315,000000,55.552,55.666,55.508,55.508,3637,0
+UST.US,D,20190318,000000,55.388,55.524,55.388,55.446,15991,0
+UST.US,D,20190319,000000,55.15,55.412,55.15,55.412,3263,0
+UST.US,D,20190320,000000,55.417,56.093,55.417,56.093,1594,0
+UST.US,D,20190321,000000,56.219,56.241,55.999,55.999,1927,0
+UST.US,D,20190322,000000,56.934,58.403,56.595,56.813,86848,0
+UST.US,D,20190325,000000,56.821,57.459,56.821,57.127,20230,0
+UST.US,D,20190326,000000,56.919,57.131,56.919,57.131,1609,0
+UST.US,D,20190327,000000,57.54,57.637,57.401,57.401,9108,0
+UST.US,D,20190328,000000,57.293,57.401,57.223,57.352,39533,0
+UST.US,D,20190329,000000,56.938,57.175,56.938,57.175,20694,0
+UST.US,D,20190401,000000,56.793,56.793,56.379,56.379,3473,0
+UST.US,D,20190402,000000,56.457,56.595,56.447,56.595,1665,0
+UST.US,D,20190403,000000,56.231,56.3,56.181,56.241,4890,0
+UST.US,D,20190404,000000,56.261,56.33,56.211,56.305,3525,0
+UST.US,D,20190405,000000,56.361,56.379,56.361,56.379,728,0
+UST.US,D,20190408,000000,56.28,56.368,56.171,56.171,8226,0
+UST.US,D,20190409,000000,56.467,56.467,56.366,56.393,1175,0
+UST.US,D,20190410,000000,56.665,56.724,56.605,56.648,2534,0
+UST.US,D,20190411,000000,56.467,56.467,56.359,56.375,1489,0
+UST.US,D,20190412,000000,55.974,56.004,55.839,55.844,3671,0
+UST.US,D,20190415,000000,58.529,58.529,55.905,55.965,14252,0
+UST.US,D,20190416,000000,55.769,55.79,55.562,55.652,4132,0
+UST.US,D,20190417,000000,55.553,55.652,55.514,55.617,1045,0
+UST.US,D,20190418,000000,55.839,55.909,55.839,55.897,3016,0
+UST.US,D,20190422,000000,55.78,55.78,55.69,55.69,3850,0
+UST.US,D,20190423,000000,55.892,55.892,55.852,55.877,5135,0
+UST.US,D,20190424,000000,56.181,56.305,56.181,56.305,742,0
+UST.US,D,20190425,000000,56.165,56.165,56.162,56.162,228,0
+UST.US,D,20190426,000000,56.506,56.525,56.428,56.443,1866,0
+UST.US,D,20190429,000000,56.705,56.705,56.142,56.197,24975,0
+UST.US,D,20190430,000000,56.133,56.478,56.133,56.447,22090,0
+UST.US,D,20190501,000000,56.477,56.695,56.359,56.41,3413,0
+UST.US,D,20190502,000000,56.221,56.221,56.018,56.064,2896,0
+UST.US,D,20190503,000000,56.233,56.359,56.191,56.208,3287,0
+UST.US,D,20190506,000000,56.635,56.635,56.486,56.486,1905,0
+UST.US,D,20190507,000000,56.744,56.924,56.736,56.872,2253,0
+UST.US,D,20190508,000000,56.963,56.963,56.586,56.635,4275,0
+UST.US,D,20190509,000000,57.038,57.038,56.921,56.921,1457,0
+UST.US,D,20190510,000000,57.047,57.127,56.84,56.84,12014,0
+UST.US,D,20190513,000000,57.263,57.511,57.263,57.411,3420,0
+UST.US,D,20190514,000000,57.234,57.258,57.179,57.258,2630,0
+UST.US,D,20190515,000000,57.699,57.699,57.54,57.638,628,0
+UST.US,D,20190516,000000,57.362,57.451,57.293,57.441,8933,0
+UST.US,D,20190517,000000,57.411,57.501,57.411,57.501,1363,0
+UST.US,D,20190520,000000,57.461,57.461,57.263,57.263,4260,0
+UST.US,D,20190521,000000,57.209,57.209,57.127,57.127,2571,0
+UST.US,D,20190522,000000,57.401,57.485,57.391,57.485,1043,0
+UST.US,D,20190523,000000,57.793,58.284,57.792,58.142,6509,0
+UST.US,D,20190524,000000,57.994,58.108,57.951,58.105,14928,0
+UST.US,D,20190528,000000,58.344,61.488,58.344,58.549,15458,0
+UST.US,D,20190529,000000,58.933,58.933,58.572,58.572,3663,0
+UST.US,D,20190530,000000,58.565,59.012,58.473,59.012,8540,0
+UST.US,D,20190531,000000,59.444,59.816,59.347,59.768,103176,0
+UST.US,D,20190603,000000,59.956,60.428,59.833,60.329,172801,0
+UST.US,D,20190604,000000,59.836,60.016,59.649,59.846,60571,0
+UST.US,D,20190605,000000,60.025,60.133,59.826,59.896,33043,0
+UST.US,D,20190606,000000,59.996,60.143,59.778,59.826,6144,0
+UST.US,D,20190607,000000,60.466,60.467,60.221,60.299,20569,0
+UST.US,D,20190610,000000,59.856,59.936,59.692,59.692,156215,0
+UST.US,D,20190611,000000,59.612,59.759,59.574,59.711,22338,0
+UST.US,D,20190612,000000,59.768,60.025,59.768,59.986,24382,0
+UST.US,D,20190613,000000,60.065,60.336,60.065,60.249,18958,0
+UST.US,D,20190614,000000,60.201,60.398,60.201,60.339,17865,0
+UST.US,D,20190617,000000,60.319,60.364,60.239,60.313,8465,0
+UST.US,D,20190618,000000,60.793,60.852,60.46,60.546,8967,0
+UST.US,D,20190619,000000,60.308,60.861,60.217,60.861,9800,0
+UST.US,D,20190620,000000,61.133,61.329,61.068,61.068,4696,0
+UST.US,D,20190621,000000,60.743,60.802,60.501,60.566,53738,0
+UST.US,D,20190624,000000,60.793,60.98,60.793,60.98,3964,0
+UST.US,D,20190625,000000,61.193,61.303,61.183,61.204,4332,0
+UST.US,D,20190626,000000,60.975,60.975,60.627,60.663,4973,0
+UST.US,D,20190627,000000,60.712,61.02,60.712,60.997,6564,0
+UST.US,D,20190628,000000,60.911,61.163,60.896,61.047,24855,0
+UST.US,D,20190701,000000,61.047,61.087,60.664,60.892,79942,0
+UST.US,D,20190702,000000,61.02,61.352,61.02,61.347,3207,0
+UST.US,D,20190703,000000,61.471,61.658,61.471,61.574,2299,0
+UST.US,D,20190705,000000,60.822,60.822,60.465,60.732,46505,0
+UST.US,D,20190708,000000,60.902,60.902,60.636,60.636,934,0
+UST.US,D,20190709,000000,60.664,60.664,60.456,60.505,8624,0
+UST.US,D,20190710,000000,60.629,60.629,60.543,60.617,1959,0
+UST.US,D,20190711,000000,60.396,60.525,59.943,60.003,5791,0
+UST.US,D,20190712,000000,59.963,60.163,59.963,60.133,4025,0
+UST.US,D,20190715,000000,60.199,60.367,60.199,60.367,4190,0
+UST.US,D,20190716,000000,59.983,60.082,59.983,60.082,3584,0
+UST.US,D,20190717,000000,60.327,60.679,60.327,60.679,3406,0
+UST.US,D,20190718,000000,60.505,61.02,60.505,60.913,8188,0
+UST.US,D,20190719,000000,60.693,60.842,60.661,60.742,12722,0
+UST.US,D,20190722,000000,60.842,60.93,60.747,60.747,9492,0
+UST.US,D,20190723,000000,60.634,60.7,60.51,60.554,1698,0
+UST.US,D,20190724,000000,60.752,60.782,60.71,60.732,3525,0
+UST.US,D,20190725,000000,60.465,60.535,60.376,60.495,8431,0
+UST.US,D,20190726,000000,60.545,60.545,60.426,60.496,13419,0
+UST.US,D,20190729,000000,60.664,60.732,60.595,60.606,2013,0
+UST.US,D,20190730,000000,60.683,60.722,60.555,60.649,2167,0
+UST.US,D,20190731,000000,60.683,60.98,60.48,60.97,19772,0
+UST.US,D,20190801,000000,61.283,62.299,61.203,62.299,64552,0
+UST.US,D,20190802,000000,62.289,62.535,62.289,62.522,25446,0
+UST.US,D,20190805,000000,63.363,63.639,63.294,63.611,10073,0
+UST.US,D,20190806,000000,63.363,63.786,63.302,63.786,9504,0
+UST.US,D,20190807,000000,64.702,64.762,63.775,63.775,23878,0
+UST.US,D,20190808,000000,63.453,63.889,63.115,63.804,41043,0
+UST.US,D,20190809,000000,63.874,64.162,63.552,63.629,22078,0
+UST.US,D,20190812,000000,64.092,64.457,64.092,64.442,6044,0
+UST.US,D,20190813,000000,64.457,64.481,63.645,63.954,29767,0
+UST.US,D,20190814,000000,64.745,64.862,64.675,64.794,9987,0
+UST.US,D,20190815,000000,64.95,65.629,64.93,65.619,10108,0
+UST.US,D,20190816,000000,65.155,65.313,64.94,65.284,23153,0
+UST.US,D,20190819,000000,64.653,64.858,64.596,64.662,22382,0
+UST.US,D,20190820,000000,65.254,65.276,65.123,65.223,16180,0
+UST.US,D,20190821,000000,64.832,65.1,64.817,64.86,11774,0
+UST.US,D,20190822,000000,64.594,64.964,64.526,64.552,13095,0
+UST.US,D,20190823,000000,64.683,65.556,64.683,65.504,9830,0
+UST.US,D,20190826,000000,65.372,65.619,65.264,65.294,9123,0
+UST.US,D,20190827,000000,65.472,65.86,65.472,65.84,9673,0
+UST.US,D,20190828,000000,66.074,66.133,65.845,65.893,10612,0
+UST.US,D,20190829,000000,66.083,68.831,63.451,65.648,17400,0
+UST.US,D,20190830,000000,65.382,65.697,65.33,65.648,95962,0
+UST.US,D,20190903,000000,65.687,66.416,65.56,65.925,179259,0
+UST.US,D,20190904,000000,65.805,66.211,65.805,66.153,52093,0
+UST.US,D,20190905,000000,65.372,65.412,64.83,65.085,38105,0
+UST.US,D,20190906,000000,65.076,65.274,65.01,65.166,18263,0
+UST.US,D,20190909,000000,64.526,64.565,64.363,64.369,7996,0
+UST.US,D,20190910,000000,64.102,64.271,63.441,63.441,7815,0
+UST.US,D,20190911,000000,63.264,63.453,63.264,63.289,13420,0
+UST.US,D,20190912,000000,63.648,63.697,62.828,63.006,66959,0
+UST.US,D,20190913,000000,62.485,62.615,61.825,61.844,56299,0
+UST.US,D,20190916,000000,62.211,62.465,62.201,62.357,34741,0
+UST.US,D,20190917,000000,62.377,62.771,62.377,62.663,26473,0
+UST.US,D,20190918,000000,62.987,63.224,61.579,62.731,184475,0
+UST.US,D,20190919,000000,62.987,63.006,61.203,62.723,82286,0
+UST.US,D,20190920,000000,62.958,63.463,62.908,63.413,41094,0
+UST.US,D,20190923,000000,63.601,63.974,63.533,63.571,44341,0
+UST.US,D,20190924,000000,63.794,64.311,63.794,64.267,13988,0
+UST.US,D,20190925,000000,64.142,64.202,63.361,63.401,24462,0
+UST.US,D,20190926,000000,63.726,63.813,63.628,63.677,2630,0
+UST.US,D,20190927,000000,63.676,63.992,63.676,63.853,22964,0
+UST.US,D,20190930,000000,63.638,63.983,63.618,63.953,28238,0
+UST.US,D,20191001,000000,63.451,64.527,63.387,64.301,99241,0
+UST.US,D,20191002,000000,64.447,64.922,64.447,64.743,35234,0
+UST.US,D,20191003,000000,64.902,65.681,64.902,65.435,21184,0
+UST.US,D,20191004,000000,65.385,65.651,65.36,65.632,81951,0
+UST.US,D,20191007,000000,65.375,65.405,65.197,65.227,5535,0
+UST.US,D,20191008,000000,65.671,65.671,65.266,65.505,13729,0
+UST.US,D,20191009,000000,65.246,65.296,64.996,65.117,9708,0
+UST.US,D,20191010,000000,64.783,67.402,64.192,64.269,49663,0
+UST.US,D,20191011,000000,63.686,63.706,62.93,63.433,130088,0
+UST.US,D,20191014,000000,63.813,63.863,63.706,63.813,19368,0
+UST.US,D,20191015,000000,63.676,63.677,63.132,63.132,3018,0
+UST.US,D,20191016,000000,63.351,63.501,63.262,63.441,9319,0
+UST.US,D,20191017,000000,63.262,63.581,63.262,63.331,3475,0
+UST.US,D,20191018,000000,63.421,63.618,63.351,63.421,28308,0
+UST.US,D,20191021,000000,63.093,63.222,62.916,62.955,19745,0
+UST.US,D,20191022,000000,63.182,63.249,62.986,63.249,14879,0
+UST.US,D,20191023,000000,63.531,63.565,63.282,63.282,2956,0
+UST.US,D,20191024,000000,63.421,63.544,63.242,63.242,6720,0
+UST.US,D,20191025,000000,63.361,63.361,62.876,62.953,14515,0
+UST.US,D,20191028,000000,62.561,62.601,62.409,62.579,7129,0
+UST.US,D,20191029,000000,62.669,62.68,62.561,62.65,3633,0
+UST.US,D,20191030,000000,62.905,63.247,62.847,63.202,3956,0
+UST.US,D,20191031,000000,63.55,64.07,63.55,63.992,44549,0
+UST.US,D,20191101,000000,63.813,64.042,63.569,63.735,21687,0
+UST.US,D,20191104,000000,63.192,63.227,63.053,63.112,32402,0
+UST.US,D,20191105,000000,62.146,62.451,62.146,62.427,3757,0
+UST.US,D,20191106,000000,62.669,62.85,62.442,62.78,4221,0
+UST.US,D,20191107,000000,62.083,62.083,61.316,61.819,11816,0
+UST.US,D,20191108,000000,61.76,62.016,61.583,61.614,8645,0
+UST.US,D,20191111,000000,62.076,62.076,61.573,61.741,22407,0
+UST.US,D,20191112,000000,61.71,61.809,61.494,61.78,3229,0
+UST.US,D,20191113,000000,62.235,62.28,61.999,62.119,17741,0
+UST.US,D,20191114,000000,62.641,62.768,62.636,62.685,2258,0
+UST.US,D,20191115,000000,62.491,62.672,62.491,62.619,16143,0
+UST.US,D,20191118,000000,62.798,62.885,62.798,62.808,3638,0
+UST.US,D,20191119,000000,62.895,63.05,62.895,63.028,3152,0
+UST.US,D,20191120,000000,63.192,63.493,63.162,63.493,2988,0
+UST.US,D,20191121,000000,63.099,63.172,63.099,63.172,5098,0
+UST.US,D,20191122,000000,63.242,63.253,63.053,63.112,8311,0
+UST.US,D,20191125,000000,63.162,63.272,63.122,63.122,10755,0
+UST.US,D,20191126,000000,63.371,63.508,63.323,63.441,3767,0
+UST.US,D,20191127,000000,63.212,65.269,63.023,63.072,9608,0
+UST.US,D,20191129,000000,63.043,63.053,62.818,62.935,8930,0
+UST.US,D,20191202,000000,62.026,62.57,50.925,62.521,11530,0
+UST.US,D,20191203,000000,63.192,63.727,63.192,63.633,2699,0
+UST.US,D,20191204,000000,63.302,63.441,62.932,63.119,5839,0
+UST.US,D,20191205,000000,62.65,62.925,62.65,62.876,2277,0
+UST.US,D,20191206,000000,62.334,62.622,62.334,62.491,9505,0
+UST.US,D,20191209,000000,62.728,62.728,62.541,62.581,5457,0
+UST.US,D,20191210,000000,62.432,62.511,62.393,62.393,4037,0
+UST.US,D,20191211,000000,62.685,62.998,62.685,62.925,3151,0
+UST.US,D,20191212,000000,62.275,62.561,61.792,61.92,7823,0
+UST.US,D,20191213,000000,62.245,62.689,61.987,62.636,16228,0
+UST.US,D,20191216,000000,62.294,62.294,62.016,62.096,2873,0
+UST.US,D,20191217,000000,62.166,62.176,62.057,62.057,3067,0
+UST.US,D,20191218,000000,61.967,61.967,61.632,61.718,1921,0
+UST.US,D,20191219,000000,61.68,61.962,61.68,61.799,2980,0
+UST.US,D,20191220,000000,61.705,61.828,61.68,61.786,7052,0
+UST.US,D,20191223,000000,61.824,61.916,61.609,61.672,6947,0
+UST.US,D,20191224,000000,61.838,61.838,61.838,61.838,441,0
+UST.US,D,20191226,000000,62.008,62.008,61.804,61.976,1698,0
+UST.US,D,20191227,000000,62.128,62.307,62.103,62.297,7161,0
+UST.US,D,20191230,000000,61.869,62.178,61.755,62.178,5868,0
+UST.US,D,20191231,000000,61.78,62.066,61.78,61.83,3350,0
+UST.US,D,20200102,000000,62.343,62.455,62.163,62.248,16586,0
+UST.US,D,20200103,000000,62.733,63.099,62.733,63.089,5709,0
+UST.US,D,20200106,000000,63.299,63.299,62.842,62.911,4972,0
+UST.US,D,20200107,000000,63.079,63.079,62.763,62.773,14339,0
+UST.US,D,20200108,000000,62.941,62.941,62.36,62.565,4706,0
+UST.US,D,20200109,000000,62.185,62.603,62.158,62.502,7147,0
+UST.US,D,20200110,000000,62.615,62.852,62.615,62.801,2621,0
+UST.US,D,20200113,000000,62.647,62.654,62.545,62.645,6263,0
+UST.US,D,20200114,000000,62.852,62.921,62.793,62.901,2992,0
+UST.US,D,20200115,000000,63.129,63.183,63.019,63.183,2175,0
+UST.US,D,20200116,000000,62.931,63.025,62.913,62.961,2116,0
+UST.US,D,20200117,000000,62.607,62.803,62.575,62.778,5387,0
+UST.US,D,20200121,000000,63.079,63.378,63.079,63.319,2014,0
+UST.US,D,20200122,000000,63.349,63.399,63.299,63.356,2704,0
+UST.US,D,20200123,000000,63.646,63.803,63.646,63.655,3948,0
+UST.US,D,20200124,000000,63.937,64.275,63.937,64.103,6418,0
+UST.US,D,20200127,000000,65.848,65.848,64.707,64.993,5026,0
+UST.US,D,20200128,000000,64.727,64.727,64.53,64.535,1738,0
+UST.US,D,20200129,000000,64.727,65.133,64.727,65.094,6472,0
+UST.US,D,20200130,000000,65.28,65.62,65.252,65.252,14539,0
+UST.US,D,20200131,000000,65.61,65.938,65.591,65.918,29087,0
+UST.US,D,20200203,000000,65.61,65.878,65.362,65.788,54718,0
+UST.US,D,20200204,000000,65.133,65.143,64.897,65.044,93717,0
+UST.US,D,20200205,000000,64.727,64.727,64.296,64.5,8837,0
+UST.US,D,20200206,000000,64.49,64.588,64.391,64.588,4402,0
+UST.US,D,20200207,000000,65.063,65.262,64.985,65.163,36178,0
+UST.US,D,20200210,000000,65.377,65.539,65.302,65.412,33835,0
+UST.US,D,20200211,000000,65.203,65.242,65.034,65.111,44121,0
+UST.US,D,20200212,000000,64.757,64.777,64.648,64.697,6787,0
+UST.US,D,20200213,000000,64.762,64.976,64.762,64.867,7857,0
+UST.US,D,20200214,000000,65.153,65.188,65.063,65.063,4409,0
+UST.US,D,20200218,000000,65.342,65.522,65.254,65.392,28124,0
+UST.US,D,20200219,000000,65.183,65.359,65.182,65.332,4977,0
+UST.US,D,20200220,000000,65.564,65.76,65.564,65.732,5536,0
+UST.US,D,20200221,000000,66.048,66.366,66.048,66.237,10577,0
+UST.US,D,20200224,000000,67.208,67.398,67.136,67.252,12078,0
+UST.US,D,20200225,000000,67.218,67.892,67.218,67.655,10233,0
+UST.US,D,20200226,000000,67.338,67.912,67.338,67.583,11223,0
+UST.US,D,20200227,000000,68.31,68.486,67.792,68.214,39273,0
+UST.US,D,20200228,000000,69.341,69.956,69.198,69.806,46944,0
+UST.US,D,20200302,000000,70.274,70.69,69.559,69.559,139737,0
+UST.US,D,20200303,000000,69.757,71.821,69.757,71.306,90175,0
+UST.US,D,20200304,000000,71.474,71.836,70.939,70.939,75768,0
+UST.US,D,20200305,000000,71.98,72.252,71.881,72.188,12361,0
+UST.US,D,20200306,000000,74.391,74.807,73.408,73.597,49100,0
+UST.US,D,20200309,000000,77.01,80.224,75.096,75.096,22195,0
+UST.US,D,20200310,000000,74.341,75.324,72.805,72.805,43010,0
+UST.US,D,20200311,000000,73.597,74.025,71.941,72.382,147867,0
+UST.US,D,20200312,000000,73.209,74.045,71.434,71.911,33229,0
+UST.US,D,20200313,000000,67.238,72.436,67.238,70.464,73409,0
+UST.US,D,20200316,000000,72.715,74.214,69.857,73.111,44613,0
+UST.US,D,20200317,000000,73.855,73.855,70.176,70.47,11431,0
+UST.US,D,20200318,000000,69.073,70.226,67.772,68.243,37421,0
+UST.US,D,20200319,000000,68.576,69.996,68.321,68.745,54385,0
+UST.US,D,20200320,000000,69.836,71.622,69.836,71.622,5971,0
+UST.US,D,20200323,000000,71.534,73.942,71.534,73.66,25110,0
+UST.US,D,20200324,000000,72.545,72.767,72.075,72.565,7277,0
+UST.US,D,20200325,000000,72.515,73.207,72.494,72.665,15066,0
+UST.US,D,20200326,000000,72.735,73.589,72.567,73.087,15371,0
+UST.US,D,20200327,000000,74.149,74.831,73.658,74.831,13580,0
+UST.US,D,20200330,000000,74.732,75.695,74.344,74.344,8284,0
+UST.US,D,20200331,000000,74.314,75.065,74.314,74.801,51182,0
+UST.US,D,20200401,000000,76.013,76.076,75.04,75.536,35167,0
+UST.US,D,20200402,000000,76.153,76.153,75.13,75.457,7925,0
+UST.US,D,20200403,000000,76.023,76.108,75.328,75.665,13296,0
+UST.US,D,20200406,000000,75.12,75.204,74.552,74.821,14502,0
+UST.US,D,20200407,000000,73.559,74.344,73.329,74.226,19430,0
+UST.US,D,20200408,000000,73.916,74.479,73.619,73.868,4676,0
+UST.US,D,20200409,000000,73.867,74.702,73.867,74.174,14154,0
+UST.US,D,20200413,000000,74.275,74.523,73.926,74.056,8209,0
+UST.US,D,20200414,000000,74.161,74.161,73.698,74.156,5019,0
+UST.US,D,20200415,000000,74.97,75.665,74.821,75.328,21379,0
+UST.US,D,20200416,000000,75.551,76.073,75.417,75.675,8209,0
+UST.US,D,20200417,000000,75.744,75.91,74.95,75.03,11447,0
+UST.US,D,20200420,000000,75.278,75.695,75.12,75.496,6198,0
+UST.US,D,20200421,000000,76.113,76.375,75.713,75.953,6175,0
+UST.US,D,20200422,000000,75.337,75.799,75.201,75.566,3306,0
+UST.US,D,20200423,000000,75.13,75.501,75.13,75.479,1406,0
+UST.US,D,20200424,000000,75.467,75.585,75.352,75.536,3653,0
+UST.US,D,20200427,000000,75.546,75.546,74.841,74.86,6611,0
+UST.US,D,20200428,000000,75.12,75.496,75.12,75.432,2142,0
+UST.US,D,20200429,000000,75.665,75.825,75.112,75.368,3661,0
+UST.US,D,20200430,000000,75.506,75.724,75.042,75.17,55854,0
+UST.US,D,20200501,000000,75.516,75.536,75.116,75.304,41381,0
+UST.US,D,20200504,000000,75.405,75.405,75.12,75.337,14484,0
+UST.US,D,20200505,000000,74.99,75.229,74.851,75.2,10641,0
+UST.US,D,20200506,000000,74.444,74.622,74.31,74.622,15098,0
+UST.US,D,20200507,000000,74.787,75.646,74.61,75.467,11285,0
+UST.US,D,20200508,000000,75.229,75.575,74.97,75.039,41669,0
+UST.US,D,20200511,000000,74.91,75.07,74.53,74.633,5081,0
+UST.US,D,20200512,000000,74.692,75.259,74.692,75.249,9102,0
+UST.US,D,20200513,000000,75.328,75.595,75.241,75.496,11306,0
+UST.US,D,20200514,000000,75.675,75.767,75.347,75.382,11011,0
+UST.US,D,20200515,000000,75.536,75.605,75.387,75.484,3982,0
+UST.US,D,20200518,000000,75.05,75.298,74.523,74.554,8078,0
+UST.US,D,20200519,000000,74.672,75.08,74.672,75.08,4229,0
+UST.US,D,20200520,000000,74.88,75.234,74.646,75.11,10288,0
+UST.US,D,20200521,000000,75.229,75.633,75.05,75.179,6152,0
+UST.US,D,20200522,000000,75.12,75.387,75.12,75.239,3634,0
+UST.US,D,20200526,000000,74.523,75.03,74.523,75.028,51663,0
+UST.US,D,20200527,000000,75.14,75.347,75.086,75.086,6564,0
+UST.US,D,20200528,000000,74.994,75.11,74.762,74.986,5402,0
+UST.US,D,20200529,000000,75.278,75.511,75.13,75.457,44886,0
+UST.US,D,20200601,000000,75.249,75.437,75.09,75.417,26105,0
+UST.US,D,20200602,000000,75.2,75.313,75.13,75.164,18362,0
+UST.US,D,20200603,000000,74.642,74.694,74.176,74.253,37148,0
+UST.US,D,20200604,000000,73.986,74.036,73.678,73.733,8050,0
+UST.US,D,20200605,000000,72.735,72.928,72.426,72.928,43809,0
+UST.US,D,20200608,000000,72.775,73.122,72.775,73.012,15387,0
+UST.US,D,20200609,000000,73.698,73.768,73.539,73.569,5361,0
+UST.US,D,20200610,000000,73.966,74.692,73.936,74.692,2951,0
+UST.US,D,20200611,000000,75.229,75.457,75.16,75.17,13980,0
+UST.US,D,20200612,000000,74.88,75.347,74.856,74.869,7631,0
+UST.US,D,20200615,000000,75.14,75.269,74.772,74.772,4494,0
+UST.US,D,20200616,000000,74.275,74.672,74.206,74.52,7981,0
+UST.US,D,20200617,000000,74.592,74.702,74.523,74.699,3896,0
+UST.US,D,20200618,000000,75.005,75.08,74.98,75.047,3791,0
+UST.US,D,20200619,000000,74.662,75.15,74.662,75.042,172122,0
+UST.US,D,20200622,000000,75.15,75.219,74.841,74.89,17329,0
+UST.US,D,20200623,000000,74.672,74.9,74.672,74.872,5316,0
+UST.US,D,20200624,000000,74.752,75.19,74.752,75.176,3380,0
+UST.US,D,20200625,000000,75.408,75.408,75.161,75.161,1565,0
+UST.US,D,20200626,000000,75.388,75.636,75.329,75.557,28025,0
+UST.US,D,20200629,000000,75.636,75.716,75.517,75.716,8583,0
+UST.US,D,20200630,000000,75.795,75.825,75.368,75.368,16010,0
+UST.US,D,20200701,000000,75.21,75.319,74.955,75.19,50871,0
+UST.US,D,20200702,000000,74.99,75.388,74.98,75.388,5078,0
+UST.US,D,20200706,000000,75,75.448,74.737,75.183,14693,0
+UST.US,D,20200707,000000,75.319,75.715,75.27,75.715,14506,0
+UST.US,D,20200708,000000,75.428,75.557,75.368,75.478,18258,0
+UST.US,D,20200709,000000,75.488,75.985,75.418,75.919,11407,0
+UST.US,D,20200710,000000,76.045,76.105,75.547,75.557,13221,0
+UST.US,D,20200713,000000,75.378,75.785,75.368,75.765,9903,0
+UST.US,D,20200714,000000,75.865,75.995,75.765,75.765,4313,0
+UST.US,D,20200715,000000,75.577,75.795,75.566,75.651,8134,0
+UST.US,D,20200716,000000,75.955,75.975,75.795,75.795,3806,0
+UST.US,D,20200717,000000,75.875,75.875,75.676,75.746,4498,0
+UST.US,D,20200720,000000,75.945,75.965,75.805,75.836,1466,0
+UST.US,D,20200721,000000,75.905,76.045,75.905,76.021,3724,0
+UST.US,D,20200722,000000,76.179,76.185,76.015,76.035,2469,0
+UST.US,D,20200723,000000,76.234,76.234,76.132,76.195,1997,0
+UST.US,D,20200724,000000,76.065,76.234,76.065,76.136,3781,0
+UST.US,D,20200727,000000,76.224,76.224,75.864,75.864,2857,0
+UST.US,D,20200728,000000,76.125,76.271,76.125,76.271,2762,0
+UST.US,D,20200729,000000,76.263,76.429,76.224,76.429,2974,0
+UST.US,D,20200730,000000,76.583,76.698,76.583,76.661,8393,0
+UST.US,D,20200731,000000,76.488,76.751,76.488,76.751,3377,0
+UST.US,D,20200803,000000,76.453,76.671,76.403,76.671,6983,0
+UST.US,D,20200804,000000,76.91,77.139,76.91,77.139,2534,0
+UST.US,D,20200805,000000,76.831,76.851,76.631,76.681,7530,0
+UST.US,D,20200806,000000,77.039,77.129,76.811,76.811,3590,0
+UST.US,D,20200807,000000,76.871,76.871,76.45,76.453,11414,0
+UST.US,D,20200810,000000,76.731,76.731,76.383,76.383,2509,0
+UST.US,D,20200811,000000,75.805,75.905,75.527,75.891,19994,0
+UST.US,D,20200812,000000,75.358,75.478,75.2,75.348,6271,0
+UST.US,D,20200813,000000,75.358,75.368,74.975,75.051,6684,0
+UST.US,D,20200814,000000,75.23,75.26,75.12,75.12,3354,0
+UST.US,D,20200817,000000,75.388,75.547,75.388,75.407,3310,0
+UST.US,D,20200818,000000,75.478,75.646,75.468,75.618,18792,0
+UST.US,D,20200819,000000,75.676,75.676,75.43,75.43,4391,0
+UST.US,D,20200820,000000,75.855,75.855,75.785,75.82,2079,0
+UST.US,D,20200821,000000,75.94,75.94,75.835,75.905,3294,0
+UST.US,D,20200824,000000,75.935,76.075,75.715,75.723,7454,0
+UST.US,D,20200825,000000,75.25,75.388,75.05,75.376,18869,0
+UST.US,D,20200826,000000,75.338,75.338,75.06,75.31,2687,0
+UST.US,D,20200827,000000,75.05,75.05,74.772,74.79,4315,0
+UST.US,D,20200828,000000,75.01,75.188,74.976,75.004,9970,0
+UST.US,D,20200831,000000,75.06,75.428,75.06,75.21,21213,0
+UST.US,D,20200901,000000,75.12,75.705,75.12,75.622,7963,0
+UST.US,D,20200902,000000,75.626,75.905,75.626,75.845,4982,0
+UST.US,D,20200903,000000,76.283,76.523,76.065,76.082,64155,0
+UST.US,D,20200904,000000,75.586,75.745,75.198,75.198,42516,0
+UST.US,D,20200908,000000,75.596,75.666,75.49,75.616,9052,0
+UST.US,D,20200909,000000,75.616,75.686,75.373,75.408,6728,0
+UST.US,D,20200910,000000,75.319,75.661,75.215,75.641,3910,0
+UST.US,D,20200911,000000,75.745,75.865,73.746,75.815,7374,0
+UST.US,D,20200914,000000,75.875,75.994,75.725,75.762,9735,0
+UST.US,D,20200915,000000,75.646,75.95,75.596,75.706,2305,0
+UST.US,D,20200916,000000,75.785,75.845,75.566,75.566,4901,0
+UST.US,D,20200917,000000,75.975,75.985,75.601,75.614,7588,0
+UST.US,D,20200918,000000,75.676,75.676,75.492,75.492,10540,0
+UST.US,D,20200921,000000,75.855,75.995,75.715,75.731,12429,0
+UST.US,D,20200922,000000,75.815,75.845,75.755,75.755,2905,0
+UST.US,D,20200923,000000,75.765,75.765,75.596,75.747,2714,0
+UST.US,D,20200924,000000,75.775,75.885,75.746,75.814,6283,0
+UST.US,D,20200925,000000,75.925,75.964,75.905,75.905,4175,0
+UST.US,D,20200928,000000,75.915,75.945,75.838,75.87,12225,0
+UST.US,D,20200929,000000,76.005,76.105,76,76.004,5969,0
+UST.US,D,20200930,000000,75.925,75.925,75.547,75.645,46195,0
+UST.US,D,20201001,000000,75.408,75.755,75.308,75.676,74979,0
+UST.US,D,20201002,000000,75.895,75.895,75.478,75.544,84241,0
+UST.US,D,20201005,000000,75.129,75.139,74.66,74.671,9626,0
+UST.US,D,20201006,000000,74.691,74.999,74.661,74.997,4087,0
+UST.US,D,20201007,000000,74.701,74.701,74.491,74.491,5199,0
+UST.US,D,20201008,000000,74.641,74.741,74.631,74.733,6595,0
+UST.US,D,20201009,000000,74.741,74.741,74.453,74.636,2665,0
+UST.US,D,20201012,000000,74.701,74.741,74.581,74.741,5128,0
+UST.US,D,20201013,000000,74.999,75.219,74.989,75.199,49035,0
+UST.US,D,20201014,000000,75.264,75.308,75.149,75.199,20565,0
+UST.US,D,20201015,000000,75.249,75.249,75.019,75.109,2296,0
+UST.US,D,20201016,000000,74.941,75.019,74.941,74.97,2574,0
+UST.US,D,20201019,000000,74.631,74.8,74.561,74.743,4096,0
+UST.US,D,20201020,000000,74.491,74.501,74.396,74.461,11376,0
+UST.US,D,20201021,000000,74.143,74.371,74.143,74.214,12633,0
+UST.US,D,20201022,000000,74.053,74.123,73.704,73.704,2719,0
+UST.US,D,20201023,000000,73.734,74.053,73.734,73.925,4039,0
+UST.US,D,20201026,000000,74.262,74.471,74.239,74.282,10014,0
+UST.US,D,20201027,000000,74.481,74.633,74.481,74.633,2030,0
+UST.US,D,20201028,000000,74.81,74.85,74.591,74.633,5824,0
+UST.US,D,20201029,000000,74.441,74.441,73.854,73.993,2963,0
+UST.US,D,20201030,000000,73.943,73.943,73.562,73.562,6776,0
+UST.US,D,20201102,000000,73.883,73.953,73.694,73.695,51689,0
+UST.US,D,20201103,000000,73.436,73.504,73.3,73.394,11900,0
+UST.US,D,20201104,000000,74.631,74.79,74.561,74.701,7574,0
+UST.US,D,20201105,000000,74.746,74.746,74.526,74.653,3890,0
+UST.US,D,20201106,000000,74.075,74.183,73.983,74.153,31717,0
+UST.US,D,20201109,000000,73.006,73.006,72.568,72.956,38877,0
+UST.US,D,20201110,000000,72.618,72.878,72.538,72.678,17899,0
+UST.US,D,20201111,000000,72.578,72.828,72.578,72.826,2246,0
+UST.US,D,20201112,000000,73.414,73.645,73.225,73.645,12278,0
+UST.US,D,20201113,000000,73.614,73.634,73.404,73.454,21660,0
+UST.US,D,20201116,000000,73.384,73.474,73.354,73.356,13844,0
+UST.US,D,20201117,000000,73.704,73.78,73.634,73.684,17989,0
+UST.US,D,20201118,000000,73.804,73.804,73.626,73.681,17963,0
+UST.US,D,20201119,000000,73.824,73.923,73.794,73.809,11554,0
+UST.US,D,20201120,000000,73.844,74.093,73.844,74.087,8689,0
+UST.US,D,20201123,000000,73.893,73.893,73.694,73.728,3674,0
+UST.US,D,20201124,000000,73.684,73.684,73.494,73.563,11026,0
+UST.US,D,20201125,000000,73.654,73.814,73.61,73.61,6864,0
+UST.US,D,20201127,000000,73.804,74.015,73.804,74.015,2438,0
+UST.US,D,20201130,000000,73.953,74.083,73.933,73.933,7652,0
+UST.US,D,20201201,000000,73.524,73.938,73.046,73.165,8690,0
+UST.US,D,20201202,000000,72.783,72.917,72.783,72.917,1360,0
+UST.US,D,20201203,000000,73.086,73.374,72.74,73.325,8814,0
+UST.US,D,20201204,000000,72.838,72.838,72.618,72.703,7711,0
+UST.US,D,20201207,000000,73.036,73.195,72.828,73.106,3927,0
+UST.US,D,20201208,000000,73.434,73.434,73.27,73.27,8215,0
+UST.US,D,20201209,000000,72.976,73.066,72.947,73.054,2779,0
+UST.US,D,20201210,000000,73.185,73.449,73.096,73.369,3666,0
+UST.US,D,20201211,000000,73.574,73.764,73.574,73.665,7619,0
+UST.US,D,20201214,000000,73.315,73.664,73.315,73.61,8275,0
+UST.US,D,20201215,000000,73.419,73.524,73.315,73.458,7671,0
+UST.US,D,20201216,000000,73.195,73.443,73.126,73.325,4609,0
+UST.US,D,20201217,000000,73.594,73.704,73.166,73.264,7634,0
+UST.US,D,20201218,000000,73.315,73.374,73.094,73.106,3868,0
+UST.US,D,20201221,000000,73.295,73.354,73.136,73.354,25380,0
+UST.US,D,20201222,000000,73.454,73.474,73.374,73.409,6295,0
+UST.US,D,20201223,000000,72.941,73.126,72.941,73.056,17129,0
+UST.US,D,20201224,000000,73.255,73.285,73.235,73.265,3553,0
+UST.US,D,20201228,000000,73.066,73.351,73.066,73.351,4020,0
+UST.US,D,20201229,000000,73.185,73.333,73.185,73.333,1029,0
+UST.US,D,20201230,000000,73.265,73.394,73.265,73.378,19321,0
+UST.US,D,20201231,000000,73.414,73.499,73.414,73.474,4066,0
+UST.US,D,20210104,000000,73.205,73.634,73.205,73.634,45995,0
+UST.US,D,20210105,000000,73.474,73.474,73.116,73.244,6215,0
+UST.US,D,20210106,000000,72.467,72.467,72.078,72.238,46600,0
+UST.US,D,20210107,000000,71.869,71.939,71.74,71.809,10266,0
+UST.US,D,20210108,000000,71.649,71.649,71.368,71.405,4491,0
+UST.US,D,20210111,000000,71.292,71.292,71.132,71.182,4109,0
+UST.US,D,20210112,000000,70.902,71.182,70.642,71.162,5111,0
+UST.US,D,20210113,000000,71.302,71.74,71.302,71.594,3177,0
+UST.US,D,20210114,000000,71.61,71.699,71.242,71.242,1539,0
+UST.US,D,20210115,000000,71.46,71.749,71.44,71.654,5943,0
+UST.US,D,20210119,000000,71.391,71.736,71.391,71.725,4902,0
+UST.US,D,20210120,000000,71.649,71.795,71.649,71.795,7616,0
+UST.US,D,20210121,000000,71.6,71.615,71.585,71.592,868,0
+UST.US,D,20210122,000000,71.704,71.789,71.704,71.778,2208,0
+UST.US,D,20210125,000000,71.959,72.334,71.959,72.334,16909,0
+UST.US,D,20210126,000000,72.376,72.397,72.318,72.363,2686,0
+UST.US,D,20210127,000000,72.632,72.667,72.457,72.587,52640,0
+UST.US,D,20210128,000000,72.288,72.288,72.023,72.18,7585,0
+UST.US,D,20210129,000000,71.754,71.988,71.689,71.842,16790,0
+UST.US,D,20210201,000000,71.949,72.098,71.879,71.959,65843,0
+UST.US,D,20210202,000000,71.542,71.694,71.542,71.56,39926,0
+UST.US,D,20210203,000000,71.421,71.5,71.352,71.352,2074,0
+UST.US,D,20210204,000000,71.097,71.371,71.022,71.342,5976,0
+UST.US,D,20210205,000000,71.252,71.302,70.994,70.994,4160,0
+UST.US,D,20210208,000000,70.892,71.2,70.815,71.002,7747,0
+UST.US,D,20210209,000000,71.192,71.192,71.112,71.112,1154,0
+UST.US,D,20210210,000000,71.212,71.51,71.212,71.47,5145,0
+UST.US,D,20210211,000000,71.362,71.404,71.362,71.404,352,0
+UST.US,D,20210212,000000,70.998,71.007,70.9,70.9,1279,0
+UST.US,D,20210216,000000,70.323,70.323,69.744,69.744,4425,0
+UST.US,D,20210217,000000,69.924,70.114,69.814,69.944,4592,0
+UST.US,D,20210218,000000,69.714,70.074,69.655,69.962,5355,0
+UST.US,D,20210219,000000,69.585,69.585,69.242,69.379,2101,0
+UST.US,D,20210222,000000,69.256,69.39,69.036,69.216,3644,0
+UST.US,D,20210223,000000,69.126,69.335,69.126,69.267,3398,0
+UST.US,D,20210224,000000,68.369,69.116,67.332,69.085,4641,0
+UST.US,D,20210225,000000,68.269,68.269,66.702,67.292,19646,0
+UST.US,D,20210226,000000,67.8,68.449,67.292,68.439,7407,0
+UST.US,D,20210301,000000,68.269,68.389,67.994,68.199,18957,0
+UST.US,D,20210302,000000,68.299,68.461,68.289,68.461,1607,0
+UST.US,D,20210303,000000,67.571,67.887,67.571,67.826,13981,0
+UST.US,D,20210304,000000,67.755,67.905,66.972,67.146,17989,0
+UST.US,D,20210305,000000,66.523,66.948,66.508,66.934,7904,0
+UST.US,D,20210308,000000,66.532,66.572,66.344,66.356,3753,0
+UST.US,D,20210309,000000,66.882,67.042,66.872,67.024,19588,0
+UST.US,D,20210310,000000,67.426,67.426,67.256,67.309,8004,0
+UST.US,D,20210311,000000,67.232,67.392,67.077,67.315,2581,0
+UST.US,D,20210312,000000,66.354,66.388,66.125,66.255,8225,0
+UST.US,D,20210315,000000,66.274,66.463,66.274,66.463,9575,0
+UST.US,D,20210316,000000,66.602,66.602,66.409,66.409,896,0
+UST.US,D,20210317,000000,65.865,66.196,65.666,66.196,1774,0
+UST.US,D,20210318,000000,65.106,65.506,65.007,65.403,2825,0
+UST.US,D,20210319,000000,65.066,65.281,65.066,65.268,2473,0
+UST.US,D,20210322,000000,65.615,65.785,65.536,65.702,2356,0
+UST.US,D,20210323,000000,65.975,66.378,65.975,66.378,944,0
+UST.US,D,20210324,000000,66.21,66.539,66.21,66.539,2386,0
+UST.US,D,20210325,000000,66.613,66.613,66.354,66.354,2601,0
+UST.US,D,20210326,000000,65.875,66.135,65.875,65.93,2022,0
+UST.US,D,20210329,000000,65.975,65.975,65.471,65.482,912,0
+UST.US,D,20210330,000000,65.106,65.377,65.096,65.377,4268,0
+UST.US,D,20210331,000000,65.236,65.416,64.805,65.196,8125,0
+UST.US,D,20210401,000000,65.665,65.765,65.446,65.74,6805,0
+UST.US,D,20210405,000000,65.246,65.326,65.056,65.266,3067,0
+UST.US,D,20210406,000000,65.595,66.085,65.576,66.001,24521,0
+UST.US,D,20210407,000000,65.985,66.195,65.899,65.899,1679,0
+UST.US,D,20210408,000000,66.255,66.348,66.255,66.348,1014,0
+UST.US,D,20210409,000000,66.044,66.044,66.035,66.035,874,0
+UST.US,D,20210412,000000,65.945,65.954,65.8,65.875,2641,0
+UST.US,D,20210413,000000,66.155,66.484,66.07,66.484,4838,0
+UST.US,D,20210414,000000,66.195,66.308,66.135,66.308,1609,0
+UST.US,D,20210415,000000,67.203,67.215,67.108,67.108,2017,0
+UST.US,D,20210416,000000,66.903,66.903,66.755,66.78,12172,0
+UST.US,D,20210419,000000,66.504,66.843,66.504,66.703,12194,0
+UST.US,D,20210420,000000,67.093,67.133,67.093,67.117,853,0
+UST.US,D,20210421,000000,67.083,67.096,66.961,67.096,1173,0
+UST.US,D,20210422,000000,66.963,67.175,66.821,67.175,2251,0
+UST.US,D,20210423,000000,66.983,67.051,66.983,67.026,1544,0
+UST.US,D,20210426,000000,66.933,66.933,66.895,66.928,2189,0
+UST.US,D,20210427,000000,66.763,66.763,66.409,66.409,1259,0
+UST.US,D,20210428,000000,66.265,66.556,66.065,66.556,24092,0
+UST.US,D,20210429,000000,65.825,66.309,65.825,66.309,13644,0
+UST.US,D,20210430,000000,66.22,66.593,66.175,66.593,7880,0
+UST.US,D,20210503,000000,66.444,66.928,66.444,66.593,17081,0
+UST.US,D,20210504,000000,66.893,67.073,66.783,66.783,4466,0
+UST.US,D,20210505,000000,66.783,66.958,66.725,66.958,1961,0
+UST.US,D,20210506,000000,67.023,67.104,67.023,67.104,1005,0
+UST.US,D,20210507,000000,67.383,67.393,67.004,67.06,3856,0
+UST.US,D,20210510,000000,67.113,67.163,66.802,66.802,1042,0
+UST.US,D,20210511,000000,66.683,66.683,66.534,66.683,1913,0
+UST.US,D,20210512,000000,66.314,66.314,65.955,65.973,5037,0
+UST.US,D,20210513,000000,66.105,66.437,66.105,66.437,2215,0
+UST.US,D,20210514,000000,66.526,66.645,66.454,66.645,2296,0
+UST.US,D,20210517,000000,66.568,66.623,66.514,66.563,17583,0
+UST.US,D,20210518,000000,66.444,66.54,66.424,66.54,22730,0
+UST.US,D,20210519,000000,66.643,66.643,66.165,66.165,488,0
+UST.US,D,20210520,000000,66.633,66.64,66.633,66.64,1096,0
+UST.US,D,20210521,000000,66.773,66.773,66.605,66.697,30474,0
+UST.US,D,20210524,000000,66.763,66.943,66.753,66.813,2974,0
+UST.US,D,20210525,000000,67.043,67.355,66.993,67.355,5814,0
+UST.US,D,20210526,000000,67.293,67.293,67.103,67.195,1607,0
+UST.US,D,20210527,000000,66.931,66.931,66.931,66.931,448,0
+UST.US,D,20210528,000000,67.008,67.333,67.008,67.013,3382,0
+UST.US,D,20210601,000000,67.013,67.033,66.673,66.933,2396,0
+UST.US,D,20210602,000000,67.043,67.203,66.953,67.083,3446,0
+UST.US,D,20210603,000000,66.741,66.741,66.741,66.741,155,0
+UST.US,D,20210604,000000,67.063,67.55,67.063,67.483,4514,0
+UST.US,D,20210607,000000,67.243,67.393,67.243,67.353,917,0
+UST.US,D,20210608,000000,67.592,67.682,67.592,67.612,1470,0
+UST.US,D,20210609,000000,68.161,68.431,68.063,68.183,1452,0
+UST.US,D,20210610,000000,67.902,68.619,67.902,68.619,2612,0
+UST.US,D,20210611,000000,68.559,68.559,68.381,68.386,3235,0
+UST.US,D,20210614,000000,68.371,68.371,67.991,67.991,14706,0
+UST.US,D,20210615,000000,67.912,68.051,67.862,68.019,841,0
+UST.US,D,20210616,000000,68.097,68.209,67.16,67.16,1405,0
+UST.US,D,20210617,000000,67.967,67.996,67.635,67.635,1966,0
+UST.US,D,20210618,000000,67.872,68.421,67.872,68.288,3476,0
+UST.US,D,20210621,000000,68.121,68.171,67.922,67.987,7358,0
+UST.US,D,20210622,000000,68.201,68.201,68.178,68.178,945,0
+UST.US,D,20210623,000000,67.872,67.932,67.872,67.932,320,0
+UST.US,D,20210624,000000,67.942,67.965,67.897,67.897,1198,0
+UST.US,D,20210625,000000,67.772,67.772,67.302,67.56,3079,0
+UST.US,D,20210628,000000,67.732,68.051,67.732,68.011,15476,0
+UST.US,D,20210629,000000,67.991,68.091,67.991,68.041,1242,0
+UST.US,D,20210630,000000,68.421,68.441,68.141,68.301,8372,0
+UST.US,D,20210701,000000,68.271,68.286,68.041,68.191,2919,0
+UST.US,D,20210702,000000,68.351,68.605,68.351,68.605,504,0
+UST.US,D,20210706,000000,68.75,69.59,68.75,69.57,4067,0
+UST.US,D,20210707,000000,69.671,69.976,69.671,69.84,3397,0
+UST.US,D,20210708,000000,70.039,70.326,70.019,70.078,1947,0
+UST.US,D,20210709,000000,69.43,69.58,69.4,69.442,6247,0
+UST.US,D,20210712,000000,69.455,69.47,69.23,69.3,17811,0
+UST.US,D,20210713,000000,69.44,69.54,68.888,68.94,21858,0
+UST.US,D,20210714,000000,69.3,69.58,69.3,69.58,650,0
+UST.US,D,20210715,000000,69.67,70.189,69.67,70.149,914,0
+UST.US,D,20210716,000000,69.769,70.229,69.769,70.156,6310,0
+UST.US,D,20210719,000000,70.959,71.478,70.959,71.319,2512,0
+UST.US,D,20210720,000000,71.997,71.997,71.069,71.12,20723,0
+UST.US,D,20210721,000000,70.529,70.569,70.179,70.239,4935,0
+UST.US,D,20210722,000000,70.219,70.779,70.219,70.602,8659,0
+UST.US,D,20210723,000000,70.129,70.333,70.129,70.333,1328,0
+UST.US,D,20210726,000000,70.649,70.659,70.219,70.244,18585,0
+UST.US,D,20210727,000000,70.809,71.009,70.809,70.939,3754,0
+UST.US,D,20210728,000000,70.579,71.019,70.379,71.019,3120,0
+UST.US,D,20210729,000000,70.489,70.689,70.489,70.639,1806,0
+UST.US,D,20210730,000000,70.889,71.289,70.889,71.289,81171,0
+UST.US,D,20210802,000000,71.468,71.973,71.239,71.578,139992,0
+UST.US,D,20210803,000000,71.558,71.808,71.508,71.518,7198,0
+UST.US,D,20210804,000000,71.987,71.987,71.418,71.598,4513,0
+UST.US,D,20210805,000000,71.104,71.104,70.949,71.044,1024,0
+UST.US,D,20210806,000000,70.339,70.339,70.219,70.219,3368,0
+UST.US,D,20210809,000000,70.199,70.399,69.769,69.839,18434,0
+UST.US,D,20210810,000000,69.979,69.979,69.54,69.591,2142,0
+UST.US,D,20210811,000000,69.59,69.989,69.55,69.844,52514,0
+UST.US,D,20210812,000000,69.69,69.839,69.56,69.649,16189,0
+UST.US,D,20210813,000000,69.899,70.414,69.829,70.414,1871,0
+UST.US,D,20210816,000000,70.789,71.089,70.789,70.829,3840,0
+UST.US,D,20210817,000000,70.879,70.899,70.794,70.836,2890,0
+UST.US,D,20210818,000000,70.589,70.639,70.584,70.639,965,0
+UST.US,D,20210819,000000,70.919,71.019,70.909,70.909,1910,0
+UST.US,D,20210820,000000,70.909,70.909,70.624,70.647,1864,0
+UST.US,D,20210823,000000,70.719,70.909,70.589,70.895,3797,0
+UST.US,D,20210824,000000,70.579,70.599,70.439,70.459,5745,0
+UST.US,D,20210825,000000,70.019,70.019,69.799,69.873,1663,0
+UST.US,D,20210826,000000,69.829,69.871,69.799,69.871,1129,0
+UST.US,D,20210827,000000,69.899,70.264,69.779,70.264,1711,0
+UST.US,D,20210830,000000,70.199,70.539,70.199,70.539,4685,0
+UST.US,D,20210831,000000,70.499,70.499,69.959,70.029,64653,0
+UST.US,D,20210901,000000,70.299,70.509,70.171,70.389,118623,0
+UST.US,D,20210902,000000,70.599,70.599,70.379,70.579,4137,0
+UST.US,D,20210903,000000,70.249,70.249,70.109,70.189,2572,0
+UST.US,D,20210907,000000,69.739,69.829,69.575,69.829,28117,0
+UST.US,D,20210908,000000,69.989,70.174,69.989,70.138,1841,0
+UST.US,D,20210909,000000,70.099,70.579,70.099,70.433,15542,0
+UST.US,D,20210910,000000,70.219,70.219,69.929,69.989,6339,0
+UST.US,D,20210913,000000,70.119,70.229,70.119,70.202,3289,0
+UST.US,D,20210914,000000,70.434,70.684,70.434,70.684,479,0
+UST.US,D,20210915,000000,70.619,70.619,70.181,70.41,1778,0
+UST.US,D,20210916,000000,69.969,70.129,69.829,70.049,3665,0
+UST.US,D,20210917,000000,69.63,69.719,69.44,69.59,5756,0
+UST.US,D,20210920,000000,69.969,70.394,69.969,70.179,7448,0
+UST.US,D,20210921,000000,70.299,70.579,70.119,70.227,9011,0
+UST.US,D,20210922,000000,70.259,70.389,70.249,70.299,2721,0
+UST.US,D,20210923,000000,69.18,69.58,69.18,69.229,1558,0
+UST.US,D,20210924,000000,68.85,68.85,68.52,68.654,11758,0
+UST.US,D,20210927,000000,68.41,68.47,68.25,68.25,4861,0
+UST.US,D,20210928,000000,67.751,68.07,67.451,67.761,5257,0
+UST.US,D,20210929,000000,68.19,68.19,67.891,67.891,2949,0
+UST.US,D,20210930,000000,67.761,68.03,67.761,68.016,10184,0
+UST.US,D,20211001,000000,68.31,68.71,68.28,68.7,10850,0
+UST.US,D,20211004,000000,68.162,68.47,68.162,68.44,3472,0
+UST.US,D,20211005,000000,68.215,68.215,67.821,68.01,5789,0
+UST.US,D,20211006,000000,67.981,68.08,67.971,68.08,872,0
+UST.US,D,20211007,000000,67.591,67.591,67.491,67.491,606,0
+UST.US,D,20211008,000000,67.331,67.331,66.971,67.161,1706,0
+UST.US,D,20211011,000000,67.011,67.091,66.761,66.851,8471,0
+UST.US,D,20211012,000000,67.301,67.581,67.301,67.581,1309,0
+UST.US,D,20211013,000000,67.776,67.776,67.776,67.776,129,0
+UST.US,D,20211014,000000,67.941,68.13,67.851,67.981,8142,0
+UST.US,D,20211015,000000,67.611,67.626,67.271,67.38,6641,0
+UST.US,D,20211018,000000,67.231,67.262,67.231,67.262,6605,0
+UST.US,D,20211019,000000,67.121,67.121,66.757,66.757,1434,0
+UST.US,D,20211020,000000,66.805,66.951,66.726,66.726,1862,0
+UST.US,D,20211021,000000,66.311,66.311,66.222,66.274,858,0
+UST.US,D,20211022,000000,66.371,66.741,66.371,66.701,7268,0
+UST.US,D,20211025,000000,66.571,66.911,66.571,66.79,9168,0
+UST.US,D,20211026,000000,66.971,67.141,66.781,67.091,3561,0
+UST.US,D,20211027,000000,67.69,67.69,67.69,67.69,90,0
+UST.US,D,20211028,000000,67.551,67.551,67.311,67.311,488,0
+UST.US,D,20211029,000000,67.241,67.621,67.231,67.499,3818,0
+UST.US,D,20211101,000000,66.981,67.391,66.921,67.306,4265,0
+UST.US,D,20211102,000000,67.631,67.691,67.531,67.647,3467,0
+UST.US,D,20211103,000000,67.591,67.711,67.241,67.306,3431,0
+UST.US,D,20211104,000000,67.876,67.981,67.871,67.973,2072,0
+UST.US,D,20211105,000000,68.27,68.89,68.27,68.779,2491,0
+UST.US,D,20211108,000000,68.48,68.48,68.06,68.192,2834,0
+UST.US,D,20211109,000000,68.815,69.1,68.783,68.803,2061,0
+UST.US,D,20211110,000000,68.41,68.41,67.636,67.636,19991,0
+UST.US,D,20211111,000000,67.489,67.489,66.941,66.961,1804,0
+UST.US,D,20211112,000000,67.551,67.551,67.291,67.451,2260,0
+UST.US,D,20211115,000000,67.106,67.106,66.938,66.938,668,0
+UST.US,D,20211116,000000,66.821,66.941,66.681,66.76,3078,0
+UST.US,D,20211117,000000,66.971,67.261,66.971,67.261,257,0
+UST.US,D,20211118,000000,67.312,67.312,67.312,67.312,317,0
+UST.US,D,20211119,000000,67.801,67.961,67.671,67.671,3647,0
+UST.US,D,20211122,000000,67.071,67.311,66.601,66.752,1420,0
+UST.US,D,20211123,000000,66.491,66.496,66.202,66.202,1292,0
+UST.US,D,20211124,000000,66.528,66.601,66.528,66.55,1007,0
+UST.US,D,20211126,000000,68.2,68.33,67.841,67.922,4213,0
+UST.US,D,20211129,000000,67.691,68.06,67.691,67.981,11232,0
+UST.US,D,20211130,000000,68.73,69.04,68.15,68.95,16821,0
+UST.US,D,20211201,000000,68.58,69.18,68.36,69.15,8988,0
+UST.US,D,20211202,000000,69.14,69.14,68.55,68.968,7400,0
+UST.US,D,20211203,000000,68.807,69.904,68.806,69.548,3087,0
+UST.US,D,20211206,000000,69.5,69.5,68.77,68.78,3087,0
+UST.US,D,20211207,000000,68.63,68.63,68.41,68.55,4588,0
+UST.US,D,20211208,000000,68.33,68.36,67.791,67.871,2216,0
+UST.US,D,20211209,000000,68.17,68.21,68.08,68.1,2808,0
+UST.US,D,20211210,000000,68.46,68.46,68.35,68.35,387,0
+UST.US,D,20211213,000000,68.78,69.14,68.78,69.12,7505,0
+UST.US,D,20211214,000000,68.567,68.99,68.56,68.75,7242,0
+UST.US,D,20211215,000000,68.75,68.81,68.61,68.8,6286,0
+UST.US,D,20211216,000000,68.94,69.13,68.71,68.768,7071,0
+UST.US,D,20211217,000000,69.46,69.46,69.267,69.267,612,0
+UST.US,D,20211220,000000,69.759,69.759,68.84,68.945,2849,0
+UST.US,D,20211221,000000,68.53,68.74,68.3,68.73,8176,0
+UST.US,D,20211222,000000,68.71,68.85,68.53,68.85,10199,0
+UST.US,D,20211223,000000,68.52,68.54,67.85,68.0226,5051,0
+UST.US,D,20211227,000000,68.63,68.78,68.11,68.6079,4738,0
+UST.US,D,20211228,000000,68.65,68.65,68.3,68.37,6476,0
+UST.US,D,20211229,000000,68.08,68.13,67.54,67.6467,3730,0
+UST.US,D,20211230,000000,67.97,68.2999,67.92,68.0021,4316,0
+UST.US,D,20211231,000000,68.32,68.38,67.73,67.73,10508,0
+UST.US,D,20220103,000000,67.04,67.45,66.75,66.9908,22018,0
+UST.US,D,20220104,000000,66.4769,66.62,66.3756,66.4805,6252,0
+UST.US,D,20220105,000000,66.52,66.645,65.91,65.9357,12249,0
+UST.US,D,20220106,000000,65.6001,65.82,65.6001,65.73,3237,0
+UST.US,D,20220107,000000,65.56,65.56,65.24,65.3317,2177,0
+UST.US,D,20220110,000000,65.12,65.26,65.015,65.2257,3392,0
+UST.US,D,20220111,000000,65.23,65.79,65.2,65.66,10352,0
+UST.US,D,20220112,000000,65.615,65.91,65.48,65.48,4810,0
+UST.US,D,20220113,000000,65.5,66.14,65.5,66.06,6651,0
+UST.US,D,20220114,000000,65.47,65.7049,65.16,65.3342,7090,0
+UST.US,D,20220118,000000,64.37,64.45,63.89,63.9648,8231,0
+UST.US,D,20220119,000000,64.365,64.6,64.34,64.3947,3257,0
+UST.US,D,20220120,000000,64.625,64.625,64.595,64.595,385,0
+UST.US,D,20220121,000000,65.35,65.64,65.056,65.4412,7677,0
+UST.US,D,20220124,000000,66.01,66.0699,65.23,65.3305,4694,0
+UST.US,D,20220125,000000,65.38,65.38,65.1045,65.1045,559,0
+UST.US,D,20220126,000000,65.22,65.3,64.4063,64.4063,1539,0
+UST.US,D,20220127,000000,64.52,64.89,64.52,64.733,2390,0
+UST.US,D,20220128,000000,64.95,65.23,64.95,65.22,8157,0
+UST.US,D,20220131,000000,64.855,65.375,64.66,65.12,7251,0
+UST.US,D,20220201,000000,65.44,65.44,64.77,64.9441,4095,0
+UST.US,D,20220202,000000,65.2673,65.2673,64.9281,65.1392,1406,0
+UST.US,D,20220203,000000,64.55,64.6496,64.4,64.615,10021,0
+UST.US,D,20220204,000000,63.5884,63.81,63.39,63.7516,7387,0
+UST.US,D,20220207,000000,63.37,63.8097,63.37,63.5997,5531,0
+UST.US,D,20220208,000000,63.4,63.43,63.05,63.33,9117,0
+UST.US,D,20220209,000000,63.68,63.9399,63.31,63.43,7398,0
+UST.US,D,20220210,000000,62.66,62.66,62.03,62.1423,9380,0
+UST.US,D,20220211,000000,62.45,63.415,62.45,63.25,2771,0
+UST.US,D,20220214,000000,62.88,63.15,62.4619,62.9062,3919,0
+UST.US,D,20220215,000000,62.59,62.59,62.1241,62.5006,8113,0
+UST.US,D,20220216,000000,62.5,62.5,62.28,62.375,3529,0
+UST.US,D,20220217,000000,62.84,63.175,62.84,62.948,6892,0
+UST.US,D,20220218,000000,63.3,63.5599,63.292,63.5324,6764,0
+UST.US,D,20220222,000000,63.1733,63.525,63.14,63.4787,15948,0
+UST.US,D,20220223,000000,62.945,63.23,62.81,62.983,5423,0
+UST.US,D,20220224,000000,63.75,63.75,63.145,63.2549,12053,0
+UST.US,D,20220225,000000,63.06,63.258,62.865,63.2178,2057,0
+UST.US,D,20220228,000000,64,64.778,64,64.5368,15168,0
+UST.US,D,20220301,000000,65.43,66.2,65.4,65.7284,22706,0
+UST.US,D,20220302,000000,65.09,65.14,64.01,64.146,52940,0
+UST.US,D,20220303,000000,64.15,64.47,64.15,64.3724,11123,0
+UST.US,D,20220304,000000,65.695,66.03,65.62,65.6558,3517,0
+UST.US,D,20220307,000000,65.39,65.52,65.24,65.52,2859,0
+UST.US,D,20220308,000000,64.44,64.46,64.1,64.3914,2718,0
+UST.US,D,20220309,000000,63.8,63.9336,63.59,63.6301,4077,0
+UST.US,D,20220310,000000,63.13,63.1321,62.84,62.9876,2560,0
+UST.US,D,20220311,000000,62.93,62.99,62.765,62.83,5336,0
+UST.US,D,20220314,000000,62.13,62.13,61.366,61.366,44226,0
+UST.US,D,20220315,000000,61.73,62.16,61.1741,61.3034,5579,0
+UST.US,D,20220316,000000,61.0701,61.21,60.3582,61.0479,9761,0
+UST.US,D,20220317,000000,61.12,61.35,60.86,60.8674,1308,0
+UST.US,D,20220318,000000,60.97,61.305,60.97,61.2185,8791,0
+UST.US,D,20220321,000000,60.29,60.29,59.7052,59.7052,4321,0
+UST.US,D,20220322,000000,58.9519,59.09,58.9316,58.9316,1744,0
+UST.US,D,20220323,000000,59.17,59.68,59.045,59.68,3313,0
+UST.US,D,20220324,000000,59.07,59.37,59.07,59.1713,1218,0
+UST.US,D,20220325,000000,58.58,58.58,57.7415,57.92,12390,0
+UST.US,D,20220328,000000,58.17,58.465,57.927,58.168,3272,0
+UST.US,D,20220329,000000,58.52,58.75,58.24,58.71,4748,0
+UST.US,D,20220330,000000,58.48,59.131,58.48,59.131,1605,0
+UST.US,D,20220331,000000,59.37,59.49,59.164,59.164,6481,0
+UST.US,D,20220401,000000,58.18,59.09,58.18,58.6901,3900,0
+UST.US,D,20220404,000000,58.67,58.67,58.34,58.4656,2141,0
+UST.US,D,20220405,000000,58.09,58.09,57.1564,57.1564,730,0
+UST.US,D,20220406,000000,56.42,56.77,56.42,56.7492,1684,0
+UST.US,D,20220407,000000,56.49,56.64,56.3,56.3406,13939,0
+UST.US,D,20220408,000000,55.9799,55.9799,55.6876,55.8444,3804,0
+UST.US,D,20220411,000000,55.47,55.47,55.25,55.35,2700,0
+UST.US,D,20220412,000000,55.93,56.0201,55.78,55.8731,11217,0
+UST.US,D,20220413,000000,56.25,56.51,56.0999,56.0999,2474,0
+UST.US,D,20220414,000000,55.82,55.82,54.9201,55.0801,3626,0
+UST.US,D,20220418,000000,55.25,55.38,54.66,54.7625,6906,0
+UST.US,D,20220419,000000,54.43,54.445,53.9164,54.001,9570,0
+UST.US,D,20220420,000000,54.4789,54.94,54.4789,54.88,25971,0
+UST.US,D,20220421,000000,54.01,54.39,54.01,54.2951,3065,0
+UST.US,D,20220422,000000,54.05,54.62,54.05,54.332,9003,0
+UST.US,D,20220425,000000,54.97,55.5999,54.97,54.98,13609,0
+UST.US,D,20220426,000000,55.8,55.875,55.47,55.7034,3074,0
+UST.US,D,20220427,000000,55.65,55.7583,55.1504,55.1504,5347,0
+UST.US,D,20220428,000000,54.74,54.94,54.62,54.8855,6939,0
+UST.US,D,20220429,000000,54.6599,54.6599,54.3405,54.3405,12464,0
+UST.US,D,20220502,000000,53.83,53.83,53.51,53.65,6610,0
+UST.US,D,20220503,000000,54.11,54.22,53.68,53.7301,4210,0
+UST.US,D,20220504,000000,53.64,54.46,53.6001,54.25,16237,0
+UST.US,D,20220505,000000,53.48,53.48,52.8501,53.2825,1455,0
+UST.US,D,20220506,000000,52.64,53.21,52.58,52.7103,5278,0
+UST.US,D,20220509,000000,52.87,53.495,52.75,53.3826,8093,0
+UST.US,D,20220510,000000,53.9755,54.19,53.79,53.79,2214,0
+UST.US,D,20220511,000000,53.91,54.4527,53.57,54.4527,6028,0
+UST.US,D,20220512,000000,55.12,55.28,54.76,54.9466,30934,0
+UST.US,D,20220513,000000,54.5,54.5,54.24,54.3,3909,0
+UST.US,D,20220516,000000,54.62,54.85,54.62,54.7269,4591,0
+UST.US,D,20220517,000000,54.05,54.149,53.85,53.896,33129,0
+UST.US,D,20220518,000000,53.84,54.6151,53.84,54.6151,2905,0
+UST.US,D,20220519,000000,55.9,55.9,55.02,55.0473,30567,0
+UST.US,D,20220520,000000,55.1248,55.71,55.1102,55.59,9889,0
+UST.US,D,20220523,000000,55.35,55.35,54.8701,54.9258,26570,0
+UST.US,D,20220524,000000,55.598,56.19,55.598,55.84,4505,0
+UST.US,D,20220525,000000,55.97,56.07,55.91,56.07,6239,0
+UST.US,D,20220526,000000,55.99,56.04,55.66,55.7,37688,0
+UST.US,D,20220527,000000,56.2385,56.25,55.98,56.03,4328,0
+UST.US,D,20220531,000000,55.26,55.26,54.85,54.94,23208,0
+UST.US,D,20220601,000000,54.94,55.03,54.22,54.3053,19900,0
+UST.US,D,20220602,000000,54.32,54.4303,54.32,54.4303,916,0
+UST.US,D,20220603,000000,54.31,54.31,54.12,54.168,1507,0
+UST.US,D,20220606,000000,53.89,53.89,53.37,53.45,53275,0
+UST.US,D,20220607,000000,53.865,53.94,53.84,53.9,1040,0
+UST.US,D,20220608,000000,53.75,53.75,53.56,53.56,607,0
+UST.US,D,20220609,000000,53.3,53.45,53.3,53.36,1154,0
+UST.US,D,20220610,000000,52.68,52.76,52.25,52.33,2045,0
+UST.US,D,20220613,000000,51.15,51.2,50.06,50.4608,12133,0
+UST.US,D,20220614,000000,50.34,50.37,49.53,49.65,3512,0
+UST.US,D,20220615,000000,50.46,50.98,49.9,50.98,6778,0
+UST.US,D,20220616,000000,49.99,51.64,49.99,51.6133,9740,0
+UST.US,D,20220617,000000,51.22,52.02,51.22,51.7415,6124,0
+UST.US,D,20220621,000000,51.14,51.36,51.09,51.1516,3252,0
+UST.US,D,20220622,000000,52.35,52.61,52.35,52.474,2156,0
+UST.US,D,20220623,000000,53.29,53.54,52.98,53.08,3551,0
+UST.US,D,20220624,000000,53.14,53.19,52.7,52.7,1718,0
+UST.US,D,20220627,000000,52.446,52.446,52.03,52.1582,1038,0
+UST.US,D,20220628,000000,51.99,52.1815,51.9,52.1815,1410,0
+UST.US,D,20220629,000000,52.9,53.0349,52.83,53.0349,1165,0
+UST.US,D,20220630,000000,53.87,54.11,53.6062,53.88,90979,0
+UST.US,D,20220701,000000,54.85,55.327,54.83,55.04,10864,0
+UST.US,D,20220705,000000,55.47,55.78,55.37,55.58,28291,0
+UST.US,D,20220706,000000,55.46,55.65,54.4798,54.4798,9299,0
+UST.US,D,20220707,000000,54.43,54.49,53.77,53.87,14028,0
+UST.US,D,20220708,000000,53.41,53.41,53.1,53.1771,5198,0
+UST.US,D,20220711,000000,53.69,54.05,53.69,53.9163,2730,0
+UST.US,D,20220712,000000,54.64,54.64,54.12,54.2599,43162,0
+UST.US,D,20220713,000000,53.73,54.6784,53.66,54.6784,2383,0
+UST.US,D,20220714,000000,53.74,54.23,53.64,54.17,5300,0
+UST.US,D,20220715,000000,54.41,54.58,54.41,54.47,731,0
+UST.US,D,20220718,000000,53.995,54.22,53.79,54.1717,127204,0
+UST.US,D,20220719,000000,53.99,53.99,53.57,53.653,45896,0
+UST.US,D,20220720,000000,54.0725,54.0725,53.45,53.4888,1098,0
+UST.US,D,20220721,000000,54.19,54.73,54.08,54.72,6822,0
+UST.US,D,20220722,000000,55.6,55.95,55.6,55.95,4346,0
+UST.US,D,20220725,000000,55.36,55.6,55.29,55.4571,15510,0
+UST.US,D,20220726,000000,56.25,56.41,55.6079,55.6079,1337,0
+UST.US,D,20220727,000000,56,56.25,55.83,55.8391,1922,0
+UST.US,D,20220728,000000,56.95,57.07,56.71,56.9334,4009,0
+UST.US,D,20220729,000000,56.83,57.26,56.83,57.16,16430,0
+UST.US,D,20220801,000000,57.16,57.68,57.16,57.48,227682,0
+UST.US,D,20220802,000000,57.62,57.7,56.1,56.1,52860,0
+UST.US,D,20220803,000000,55.87,56.4572,55.565,56.4572,2463,0
+UST.US,D,20220804,000000,56.49,57.0442,56.47,57.0442,12543,0
+UST.US,D,20220805,000000,55.59,55.59,55.35,55.45,6824,0
+UST.US,D,20220808,000000,56.01,56.089,55.84,56.089,54991,0
+UST.US,D,20220809,000000,55.78,55.86,55.7,55.76,1640,0
+UST.US,D,20220810,000000,56.53,56.53,55.8395,55.8395,355,0
+UST.US,D,20220811,000000,56.13,56.13,54.96,55.0328,1331,0
+UST.US,D,20220812,000000,55.49,55.5399,55.25,55.53,9870,0
+UST.US,D,20220815,000000,56.02,56.02,55.71,55.71,8268,0
+UST.US,D,20220816,000000,55.235,55.6503,55.235,55.6503,1640,0
+UST.US,D,20220817,000000,55.1162,55.1434,54.6974,54.9804,5940,0
+UST.US,D,20220818,000000,55.29,55.29,55.12,55.1687,664,0
+UST.US,D,20220819,000000,54.35,54.44,54.1443,54.25,2972,0
+UST.US,D,20220822,000000,54.06,54.132,53.72,53.78,13921,0
+UST.US,D,20220823,000000,53.49,54.17,53.49,53.52,2166,0
+UST.US,D,20220824,000000,53.21,53.29,53.03,53.11,2128,0
+UST.US,D,20220825,000000,53.14,53.81,53.14,53.81,2570,0
+UST.US,D,20220826,000000,53.6406,53.7196,53.57,53.63,1012,0
+UST.US,D,20220829,000000,53.14,53.24,52.89,52.91,2902,0
+UST.US,D,20220830,000000,52.97,53.31,52.89,53.02,1799,0
+UST.US,D,20220831,000000,52.86,52.87,52.3,52.3,10536,0
+UST.US,D,20220901,000000,52.16,52.16,51.4875,51.75,153440,0
+UST.US,D,20220902,000000,52.16,52.39,52.04,52.29,10102,0
+UST.US,D,20220906,000000,51.73,51.73,51.09,51.09,5348,0
+UST.US,D,20220907,000000,51.52,51.85,51.5016,51.785,4564,0
+UST.US,D,20220908,000000,51.76,51.8,51.4304,51.4304,4717,0
+UST.US,D,20220909,000000,51.64,51.69,51.2732,51.3097,3341,0
+UST.US,D,20220912,000000,51.45,51.645,50.98,51.065,1807,0
+UST.US,D,20220913,000000,50.36,50.4895,50.295,50.4895,3265,0
+UST.US,D,20220914,000000,50.38,50.81,50.38,50.62,7100,0
+UST.US,D,20220915,000000,50.25,50.3501,50.09,50.1956,7675,0
+UST.US,D,20220916,000000,50.05,50.56,50.03,50.2989,2788,0
+UST.US,D,20220919,000000,49.85,50.08,49.81,49.93,10438,0
+UST.US,D,20220920,000000,49.24,49.43,49.12,49.3071,4049,0
+UST.US,D,20220921,000000,49.21,49.84,49.21,49.6982,1477,0
+UST.US,D,20220922,000000,48.64,48.7122,48.19,48.2031,9240,0
+UST.US,D,20220923,000000,48.21,48.52,47.9715,48.3084,10700,0
+UST.US,D,20220926,000000,47.7,47.7,46.7,46.8,6768,0
+UST.US,D,20220927,000000,46.71,46.8,46.1025,46.1562,9797,0
+UST.US,D,20220928,000000,47.45,48.28,47.09,48.155,9123,0
+UST.US,D,20220929,000000,47.38,47.97,47.38,47.6,5566,0
+UST.US,D,20220930,000000,48.06,48.285,47.18,47.2114,10403,0
+UST.US,D,20221003,000000,48.17,49,47.995,48.4902,42748,0
+UST.US,D,20221004,000000,48.6653,49.19,48.6653,48.8479,5063,0
+UST.US,D,20221005,000000,48.18,48.18,47.645,47.8186,5950,0
+UST.US,D,20221006,000000,47.63,47.63,47.2,47.3194,11385,0
+UST.US,D,20221007,000000,46.73,47.015,46.73,46.8096,2468,0
+UST.US,D,20221010,000000,46.28,46.63,46.03,46.18,25631,0
+UST.US,D,20221011,000000,46.38,46.84,46.28,46.43,13597,0
+UST.US,D,20221012,000000,46.3,46.83,46.3,46.7632,1291,0
+UST.US,D,20221013,000000,45.71,46.47,45.71,46.345,3487,0
+UST.US,D,20221014,000000,46.88,46.88,45.9182,45.99,1164,0
+UST.US,D,20221017,000000,46.6236,46.6236,45.9964,45.9964,889,0
+UST.US,D,20221018,000000,46.25,46.25,45.84,46.15,667,0
+UST.US,D,20221019,000000,45.48,45.49,45.1901,45.2442,1085,0
+UST.US,D,20221020,000000,44.99,45.0894,44.5079,44.5155,6357,0
+UST.US,D,20221021,000000,44.546,44.83,44.47,44.7654,2800,0
+UST.US,D,20221024,000000,44.55,44.7949,44.55,44.6353,1942,0
+UST.US,D,20221025,000000,45.695,45.85,45.51,45.644,2332,0
+UST.US,D,20221026,000000,46.3099,46.3099,46.05,46.135,5288,0
+UST.US,D,20221027,000000,46.42,46.8899,46.42,46.796,3067,0
+UST.US,D,20221028,000000,46.28,46.515,46.2,46.2824,6152,0
+UST.US,D,20221031,000000,45.95,46.02,45.63,45.89,3122,0
+UST.US,D,20221101,000000,46.64,46.64,45.79,45.8065,2689,0
+UST.US,D,20221102,000000,46.03,46.5158,45.6897,45.6897,4161,0
+UST.US,D,20221103,000000,44.96,45.425,44.9,45.3286,10973,0
+UST.US,D,20221104,000000,45.39,45.4,45.03,45.1799,21392,0
+UST.US,D,20221107,000000,45.2,45.2,44.7789,44.7789,4094,0
+UST.US,D,20221108,000000,45.3,45.3399,45.3,45.3399,739,0
+UST.US,D,20221109,000000,45.14,45.61,45.14,45.5827,10574,0
+UST.US,D,20221110,000000,47.02,47.63,47.02,47.63,2671,0
+UST.US,D,20221111,000000,47.14,47.42,47.13,47.29,1625,0
+UST.US,D,20221114,000000,47.345,47.345,47.15,47.2086,39183,0
+UST.US,D,20221115,000000,47.67,47.99,47.46,47.98,18283,0
+UST.US,D,20221116,000000,48.36,48.64,48.25,48.6209,3687,0
+UST.US,D,20221117,000000,47.88,48.08,47.88,48.0022,940,0
+UST.US,D,20221118,000000,47.95,47.95,47.62,47.62,1878,0
+UST.US,D,20221121,000000,47.755,48.005,47.5381,47.5381,27738,0
+UST.US,D,20221122,000000,47.99,48.075,47.84,48.075,11941,0
+UST.US,D,20221123,000000,48.34,48.55,48.34,48.5179,7809,0
+UST.US,D,20221125,000000,48.36,48.4994,48.36,48.4994,872,0
+UST.US,D,20221128,000000,48.58,48.6054,48.58,48.6054,1275,0
+UST.US,D,20221129,000000,48.39,48.39,48.1648,48.1648,1238,0
+UST.US,D,20221130,000000,48,48.93,47.95,48.93,1073,0
+UST.US,D,20221201,000000,49.22,50.1699,49.22,50.1504,4784,0
+UST.US,D,20221202,000000,49.27,50.1493,49.27,50.1493,1419,0
+UST.US,D,20221205,000000,49.56,49.58,49.2006,49.225,53605,0
+UST.US,D,20221206,000000,49.6169,49.9102,49.48,49.773,5513,0
+UST.US,D,20221207,000000,50.51,50.6644,50.37,50.6644,1687,0
+UST.US,D,20221208,000000,50.12,50.26,49.9621,50.0911,3975,0
+UST.US,D,20221209,000000,49.79,49.79,49.4,49.4,3925,0
+UST.US,D,20221212,000000,49.75,49.83,49.18,49.18,1776,0
+UST.US,D,20221213,000000,50.75,50.75,50.0095,50.0095,9411,0
+UST.US,D,20221214,000000,50.2,50.4098,49.72,50.3175,1288,0
+UST.US,D,20221215,000000,50.29,50.54,50.29,50.5278,1182,0
+UST.US,D,20221216,000000,50.06,50.2421,50.06,50.2421,574,0
+UST.US,D,20221219,000000,49.48,49.58,49.42,49.4479,4293,0
+UST.US,D,20221220,000000,48.58,48.835,48.58,48.6901,13608,0
+UST.US,D,20221221,000000,48.89,48.89,48.7,48.7,4948,0
+UST.US,D,20221222,000000,48.53,48.67,48.53,48.541,1960,0
+UST.US,D,20221223,000000,48.09,48.2,47.98,48.0802,52329,0
+UST.US,D,20221227,000000,47.5168,47.6575,47.2252,47.27,3088,0
+UST.US,D,20221228,000000,47.48,47.48,47,47.06,9274,0
+UST.US,D,20221229,000000,47.2,47.48,47.2,47.4498,3326,0
+UST.US,D,20221230,000000,47.0716,47.46,46.89,47.07,4864,0
+UST.US,D,20230103,000000,48.06,48.06,47.68,47.7477,9361,0
+UST.US,D,20230104,000000,48.44,48.5177,48.2,48.4442,18941,0
+UST.US,D,20230105,000000,47.8201,48.295,47.8201,48.295,336,0
+UST.US,D,20230106,000000,49,49.516,49,49.5065,2820,0
+UST.US,D,20230109,000000,49.7745,49.7745,49.7745,49.7745,295,0
+UST.US,D,20230110,000000,49.3935,49.45,48.93,49.11,47941,0
+UST.US,D,20230111,000000,49.4277,49.82,49.39,49.82,5164,0
+UST.US,D,20230112,000000,50.13,50.5806,50.13,50.5806,2125,0
+UST.US,D,20230113,000000,50.48,50.55,50.0349,50.08,6956,0
+UST.US,D,20230117,000000,49.78,50.0851,49.7,49.7,36181,0
+UST.US,D,20230118,000000,50.86,51.095,50.63,51.095,6653,0
+UST.US,D,20230119,000000,50.95,51.08,50.766,51.03,3146,0
+UST.US,D,20230120,000000,50.47,50.4841,50.135,50.235,6328,0
+UST.US,D,20230123,000000,49.93,50.12,49.9,49.91,45850,0
+UST.US,D,20230124,000000,50.13,50.39,50.13,50.39,1312,0
+UST.US,D,20230125,000000,50.515,50.515,50.515,50.515,978,0
+UST.US,D,20230126,000000,50.25,50.25,50.15,50.22,1768,0
+UST.US,D,20230127,000000,49.923,49.945,49.9217,49.945,1859,0
+UST.US,D,20230130,000000,49.65,49.73,49.587,49.6746,1198,0
+UST.US,D,20230131,000000,49.94,50.09,49.94,50.05,2375,0
+UST.US,D,20230201,000000,50.25,50.9,50.25,50.87,3237,0
+UST.US,D,20230202,000000,51.15,51.2,50.84,50.84,4392,0
+UST.US,D,20230203,000000,49.99,49.99,49.74,49.755,1614,0
+UST.US,D,20230206,000000,49.095,49.1825,48.853,48.853,38227,0
+UST.US,D,20230207,000000,48.88,49.06,48.53,48.567,14456,0
+UST.US,D,20230208,000000,48.5,48.8699,48.5,48.8699,8062,0
+UST.US,D,20230209,000000,49.11,49.1279,48.5,48.516,11005,0
+UST.US,D,20230210,000000,48.3,48.3795,47.9911,47.9911,5832,0
+UST.US,D,20230213,000000,48.162,48.2326,48.052,48.2326,1118,0
+UST.US,D,20230214,000000,48.079,48.079,47.8,47.8285,1330,0
+UST.US,D,20230215,000000,47.55,47.55,47.39,47.49,3222,0
+UST.US,D,20230216,000000,47.11,47.4,47.11,47.1945,10552,0
+UST.US,D,20230217,000000,47,47.43,47,47.43,2093,0
+UST.US,D,20230221,000000,46.8,46.848,46.37,46.4146,8747,0
+UST.US,D,20230222,000000,46.59,46.6,46.5835,46.5835,3055,0
+UST.US,D,20230223,000000,46.6444,46.95,46.6444,46.8771,2643,0
+UST.US,D,20230224,000000,46.41,46.41,46.21,46.353,2869,0
+UST.US,D,20230227,000000,46.67,46.67,46.47,46.5598,5814,0
+UST.US,D,20230228,000000,46.31,46.67,46.31,46.67,3590,0
+UST.US,D,20230301,000000,46.32,46.32,45.9325,45.99,1978,0
+UST.US,D,20230302,000000,45.5,45.55,45.45,45.5353,1253,0
+UST.US,D,20230303,000000,45.8974,46.1771,45.76,46.1771,3121,0
+UST.US,D,20230306,000000,46.24,46.33,46.05,46.15,3361,0
+UST.US,D,20230307,000000,46.1701,46.26,46.1018,46.1181,2653,0
+UST.US,D,20230308,000000,46.48,46.48,46.07,46.07,808,0
+UST.US,D,20230309,000000,46.27,46.6099,46.2468,46.5949,1437,0
+UST.US,D,20230310,000000,47.75,48.305,47.75,48.22,11283,0
+UST.US,D,20230313,000000,49.79,50.35,49.44,49.4943,217960,0
+UST.US,D,20230314,000000,49.14,49.14,48.3676,48.5057,20648,0
+UST.US,D,20230315,000000,50.07,50.68,49.47,49.91,4511,0
+UST.US,D,20230316,000000,50.34,50.71,48.8701,49.0061,21849,0
+UST.US,D,20230317,000000,49.95,50.43,49.95,50.2487,11005,0
+UST.US,D,20230320,000000,50.4,50.4,49.62,49.6525,5075,0
+UST.US,D,20230321,000000,49.0301,49.185,48.824,48.8269,11160,0
+UST.US,D,20230322,000000,48.51,49.9389,48.51,49.9389,1252,0
+UST.US,D,20230323,000000,49.87,50.56,49.7,50.46,2042,0
+UST.US,D,20230324,000000,51.03,51.03,50.43,50.464,5733,0
+UST.US,D,20230327,000000,49.1501,49.1771,49.1501,49.1771,744,0
+UST.US,D,20230328,000000,49,49.1989,48.9819,49.1989,411,0
+UST.US,D,20230329,000000,49.1,49.1,49.0112,49.0112,660,0
+UST.US,D,20230330,000000,48.85,49.0995,48.85,49.0995,6654,0
+UST.US,D,20230331,000000,49.24,49.63,49.12,49.6043,44201,0
+UST.US,D,20230403,000000,49.54,50.3,49.54,50.12,127896,0
+UST.US,D,20230404,000000,49.77,50.84,49.77,50.6929,45629,0
+UST.US,D,20230405,000000,51.135,51.37,51.05,51.205,2006,0
+UST.US,D,20230406,000000,51.1849,51.1849,51.1849,51.1849,410,0
+UST.US,D,20230410,000000,50.39,50.39,50.08,50.1501,86961,0
+UST.US,D,20230411,000000,49.9959,50.0481,49.9,50.0481,31860,0
+UST.US,D,20230412,000000,50.313,50.313,50.3,50.3,732,0
+UST.US,D,20230413,000000,50.68,50.69,50.0007,50.0007,1331,0
+UST.US,D,20230414,000000,49.3915,49.49,49.3915,49.49,948,0
+UST.US,D,20230417,000000,49.16,49.16,48.84,48.9,114672,0
+UST.US,D,20230418,000000,48.9512,49.4399,48.9512,49.12,1361,0
+UST.US,D,20230419,000000,48.7977,48.8899,48.71,48.815,761,0
+UST.US,D,20230420,000000,49.365,49.365,49.2973,49.2973,204,0
+UST.US,D,20230421,000000,49.1379,49.1783,49.08,49.095,3284,0
+UST.US,D,20230424,000000,49.48,49.5699,49.48,49.54,14492,0
+UST.US,D,20230425,000000,50.08,50.52,50.08,50.4865,3958,0
+UST.US,D,20230426,000000,50.6,50.6,50.06,50.11,1644,0
+UST.US,D,20230427,000000,49.63,49.639,49.35,49.4,3534,0
+UST.US,D,20230428,000000,50.04,50.1399,49.9101,50.12,2877,0
+UST.US,D,20230501,000000,49.79,49.9,48.97,48.97,2914,0
+UST.US,D,20230502,000000,49.35,50.265,49.35,50.265,1035,0
+UST.US,D,20230503,000000,50.72,50.96,50.56,50.9543,79105,0
+UST.US,D,20230504,000000,50.77,51.31,50.77,50.94,2860,0
+UST.US,D,20230505,000000,50.38,50.38,50.16,50.265,2661,0
+UST.US,D,20230508,000000,49.84,49.89,49.7099,49.7099,30559,0
+UST.US,D,20230509,000000,49.71,49.71,49.5859,49.5859,18662,0
+UST.US,D,20230510,000000,50.18,50.4799,50.16,50.2098,21879,0
+UST.US,D,20230511,000000,50.94,50.94,50.51,50.607,25706,0
+UST.US,D,20230512,000000,50.49,50.49,49.97,49.983,1717,0
+UST.US,D,20230515,000000,49.7415,49.82,49.7123,49.8005,1720,0
+UST.US,D,20230516,000000,49.35,49.4599,49.295,49.4374,2637,0
+UST.US,D,20230517,000000,49.57,49.57,49.13,49.1438,45951,0
+UST.US,D,20230518,000000,48.73,48.88,48.49,48.59,17781,0
+UST.US,D,20230519,000000,48.12,48.46,48.05,48.115,138592,0
+UST.US,D,20230522,000000,48.2,48.2,47.92,47.9272,2147,0
+UST.US,D,20230523,000000,47.8,48.1,47.8,48.08,3878,0
+UST.US,D,20230524,000000,48.08,48.11,47.81,47.8448,1226,0
+UST.US,D,20230525,000000,47.71,47.72,47.185,47.185,2486,0
+UST.US,D,20230526,000000,47.02,47.29,46.87,47.2532,3843,0
+UST.US,D,20230530,000000,47.55,48.0533,47.54,48.0533,2332,0
+UST.US,D,20230531,000000,48.11,48.5126,48.11,48.5126,2526,0
+UST.US,D,20230601,000000,48.7,48.82,48.67,48.6803,2316,0
+UST.US,D,20230602,000000,48.31,48.31,47.885,47.885,2302,0
+UST.US,D,20230605,000000,47.36,47.98,47.36,47.82,3726,0
+UST.US,D,20230606,000000,47.79,47.855,47.61,47.8355,2708,0
+UST.US,D,20230607,000000,47.3,47.3,47.1827,47.1827,1452,0
+UST.US,D,20230608,000000,47.41,47.7876,47.41,47.7876,1262,0
+UST.US,D,20230609,000000,47.4,47.4873,47.4,47.4873,223,0
+UST.US,D,20230612,000000,47.49,47.521,47.49,47.521,482,0
+UST.US,D,20230613,000000,47.3,47.3,46.89,46.89,1046,0
+UST.US,D,20230614,000000,47.1098,47.1098,47.0844,47.0844,303,0
+UST.US,D,20230615,000000,47.61,47.765,47.52,47.765,1926,0
+UST.US,D,20230616,000000,47.11,47.33,47.11,47.33,486,0
+UST.US,D,20230620,000000,47.38,47.77,47.38,47.6269,1541,0
+UST.US,D,20230621,000000,46.78,47.0501,46.78,47.0501,638,0
+UST.US,D,20230622,000000,46.8278,46.8278,46.5679,46.5679,1051,0
+UST.US,D,20230623,000000,47.26,47.26,46.8296,46.8623,2956,0
+UST.US,D,20230626,000000,46.95,47.1047,46.95,47.1047,3494,0
+UST.US,D,20230627,000000,47.17,47.17,46.67,46.7279,1372,0
+UST.US,D,20230628,000000,47.12,47.12,47.12,47.12,229,0
+UST.US,D,20230629,000000,46.36,46.36,46.08,46.14,2188,0
+UST.US,D,20230630,000000,46.11,46.4,46.11,46.28,18336,0
+UST.US,D,20230703,000000,46.09,46.09,46.09,46.09,895,0
+UST.US,D,20230705,000000,45.84,45.96,45.35,45.41,2808,0
+UST.US,D,20230706,000000,44.54,44.8,44.43,44.745,2903,0
+UST.US,D,20230707,000000,44.66,44.91,44.66,44.6897,5248,0
+UST.US,D,20230710,000000,44.9299,45.1833,44.9299,45.1401,985,0
+UST.US,D,20230711,000000,45.4777,45.4777,45.22,45.22,3857,0
+UST.US,D,20230712,000000,45.815,46.22,45.76,46.07,2604,0
+UST.US,D,20230713,000000,46.64,46.9599,46.62,46.885,1210,0
+UST.US,D,20230714,000000,46.76,46.78,46.42,46.42,11723,0
+UST.US,D,20230717,000000,46.48,46.5749,46.48,46.5749,26562,0
+UST.US,D,20230718,000000,46.8,46.87,46.6,46.64,5341,0
+UST.US,D,20230719,000000,46.78,46.943,46.76,46.943,1127,0
+UST.US,D,20230720,000000,46.41,46.42,46.1101,46.235,2358,0
+UST.US,D,20230721,000000,46.25,46.389,46.25,46.29,5776,0
+UST.US,D,20230724,000000,46.45,46.45,46.0395,46.0395,837,0
+UST.US,D,20230725,000000,45.82,45.91,45.77,45.804,2912,0
+UST.US,D,20230726,000000,45.945,46.115,45.865,46.115,1539,0
+UST.US,D,20230727,000000,45.87,45.95,45.12,45.1656,3586,0
+UST.US,D,20230728,000000,45.23,45.46,45.23,45.42,22221,0
+UST.US,D,20230731,000000,45.57,45.58,45.45,45.4655,13390,0
+UST.US,D,20230801,000000,45.18,45.18,44.86,44.97,4663,0
+UST.US,D,20230802,000000,44.73,44.7651,44.6,44.7651,1734,0
+UST.US,D,20230803,000000,44.46,44.46,44.075,44.11,50676,0
+UST.US,D,20230804,000000,44.4,45.04,44.4,45.04,7400,0
+UST.US,D,20230807,000000,44.8,44.8565,44.8,44.835,1635,0
+UST.US,D,20230808,000000,45.33,45.4,45.17,45.2695,2021,0
+UST.US,D,20230809,000000,45.29,45.4,45.285,45.285,1764,0
+UST.US,D,20230810,000000,45.42,45.44,44.6468,44.6468,2092,0
+UST.US,D,20230811,000000,44.26,44.26,44.14,44.155,972,0
+UST.US,D,20230814,000000,44.02,44.265,43.84,44,16535,0
+UST.US,D,20230815,000000,43.88,44.1,43.7701,43.8068,6575,0
+UST.US,D,20230816,000000,43.88,43.9,43.46,43.49,19101,0
+UST.US,D,20230817,000000,43.348,43.3714,43.1518,43.3714,10599,0
+UST.US,D,20230818,000000,43.6758,43.81,43.59,43.6391,28706,0
+UST.US,D,20230821,000000,43.3,43.3,42.95,43.04,7491,0
+UST.US,D,20230822,000000,42.95,43.16,42.91,43.1,19686,0
+UST.US,D,20230823,000000,43.8499,43.9872,43.71,43.9872,1510,0
+UST.US,D,20230824,000000,43.74,43.85,43.73,43.74,1869,0
+UST.US,D,20230825,000000,43.63,43.65,43.545,43.6033,5603,0
+UST.US,D,20230828,000000,43.76,43.8141,43.75,43.8141,1292,0
+UST.US,D,20230829,000000,44.265,44.4847,44.25,44.4847,3458,0
+UST.US,D,20230830,000000,44.47,44.47,44.425,44.425,360,0
+UST.US,D,20230831,000000,44.48,44.68,44.48,44.5686,15557,0
+UST.US,D,20230901,000000,44.55,44.56,43.95,44.025,15685,0
+UST.US,D,20230905,000000,43.8,43.8,43.43,43.505,3303,0
+UST.US,D,20230906,000000,43.65,43.65,43.27,43.27,3147,0
+UST.US,D,20230907,000000,43.38,43.545,43.38,43.545,2072,0
+UST.US,D,20230908,000000,43.81,43.81,43.52,43.57,2506,0
+UST.US,D,20230911,000000,43.38,43.39,43.38,43.39,234,0
+UST.US,D,20230912,000000,43.31,43.515,43.31,43.515,2816,0
+UST.US,D,20230913,000000,43.39,43.7,43.39,43.635,1816,0
+UST.US,D,20230914,000000,43.61,43.61,43.33,43.365,4927,0
+UST.US,D,20230915,000000,43.33,43.33,43.14,43.16,45230,0
+UST.US,D,20230918,000000,43,43.19,43,43.185,4445,0
+UST.US,D,20230919,000000,43.03,43.03,42.87,42.87,991,0
+UST.US,D,20230920,000000,42.741,42.765,42.4383,42.4383,2169,0
+UST.US,D,20230921,000000,41.84,41.87,41.7,41.79,13481,0
+UST.US,D,20230922,000000,41.9058,42.0909,41.9058,42.0708,2603,0
+UST.US,D,20230925,000000,41.59,41.59,41.43,41.43,4041,0
+UST.US,D,20230926,000000,41.54,41.54,41.3325,41.37,4392,0
+UST.US,D,20230927,000000,41.65,41.65,40.91,40.995,4329,0
+UST.US,D,20230928,000000,40.74,41.23,40.61,41.22,13317,0
+UST.US,D,20230929,000000,41.4,41.4,41.24,41.2682,2981,0
+UST.US,D,20231002,000000,40.69,40.69,40.6049,40.64,3186,0
+UST.US,D,20231003,000000,40.48,40.525,39.85,39.89,12761,0
+UST.US,D,20231004,000000,40.195,40.38,40.0401,40.38,4222,0
+UST.US,D,20231005,000000,40.59,40.59,40.36,40.522,12800,0
+UST.US,D,20231006,000000,39.79,40.2699,39.79,40.0812,2622,0
+UST.US,D,20231009,000000,40.75,41.07,40.75,41.07,4842,0
+UST.US,D,20231010,000000,40.72,41.0974,40.59,40.895,10738,0
+UST.US,D,20231011,000000,41.176,41.3475,41.073,41.2937,7781,0
+UST.US,D,20231012,000000,40.96,40.96,40.4612,40.5297,2969,0
+UST.US,D,20231013,000000,41.0281,41.06,40.9623,41.0139,6130,0
+UST.US,D,20231016,000000,40.5495,40.5495,40.4601,40.5271,1048,0
+UST.US,D,20231017,000000,39.64,39.9,39.64,39.7351,10446,0
+UST.US,D,20231018,000000,39.4,39.48,39.32,39.3637,33694,0
+UST.US,D,20231019,000000,39.09,39.3,38.91,38.915,29097,0
+UST.US,D,20231020,000000,39.26,39.52,39.2267,39.3558,10382,0
+UST.US,D,20231023,000000,39.13,39.92,39.13,39.6792,33212,0
+UST.US,D,20231024,000000,39.69,39.8739,39.57,39.8739,11285,0
+UST.US,D,20231025,000000,39.14,39.3886,39.14,39.19,3625,0
+UST.US,D,20231026,000000,39.33,39.7499,39.2,39.7277,2202,0
+UST.US,D,20231027,000000,39.8,39.8351,39.74,39.8351,607,0
+UST.US,D,20231030,000000,39.51,39.79,39.41,39.76,5961,0
+UST.US,D,20231031,000000,39.73,39.73,39.5,39.5015,9079,0
+UST.US,D,20231101,000000,40.15,40.42,39.965,40.419,37921,0
+UST.US,D,20231102,000000,40.96,41.01,40.76,40.7753,6982,0
+UST.US,D,20231103,000000,41.77,41.77,41.4783,41.48,8611,0
+UST.US,D,20231106,000000,41.182,41.182,40.9,40.96,8397,0
+UST.US,D,20231107,000000,41.36,41.48,41.36,41.4435,11650,0
+UST.US,D,20231108,000000,41.45,41.8099,41.45,41.7559,7718,0
+UST.US,D,20231109,000000,41.6,41.6,40.84,40.91,15630,0
+UST.US,D,20231110,000000,41.37,41.37,40.9108,41,19427,0
+UST.US,D,20231113,000000,40.78,40.92,40.58,40.92,5674,0
+UST.US,D,20231114,000000,42.02,42.15,41.9801,42.14,5599,0
+UST.US,D,20231115,000000,41.724,41.724,41.4201,41.49,7789,0
+UST.US,D,20231116,000000,41.96,42.145,41.95,42.0638,5296,0
+UST.US,D,20231117,000000,42.075,42.24,42.01,42.13,12772,0
+UST.US,D,20231120,000000,41.89,42.32,41.89,42.245,17217,0
+UST.US,D,20231121,000000,42.43,42.46,42.15,42.29,2775,0
+UST.US,D,20231122,000000,42.56,42.56,42.1196,42.2585,7934,0
+UST.US,D,20231124,000000,41.92,41.935,41.83,41.883,4027,0
+UST.US,D,20231127,000000,42.16,42.47,41.85,42.4249,6669,0
+UST.US,D,20231128,000000,42.61,42.89,42.41,42.8311,14229,0
+UST.US,D,20231129,000000,43.24,43.27,43.06,43.2606,3503,0
+UST.US,D,20231130,000000,43,43,42.53,42.75,4639,0
+UST.US,D,20231201,000000,42.77,43.6598,42.77,43.6255,18793,0
+UST.US,D,20231204,000000,43.2889,43.39,43.081,43.2412,10903,0
+UST.US,D,20231205,000000,43.56,43.93,43.56,43.865,7875,0
+UST.US,D,20231206,000000,44.01,44.28,44.01,44.21,4652,0
+UST.US,D,20231207,000000,44.12,44.2019,43.98,44.133,5636,0
+UST.US,D,20231208,000000,43.64,43.64,43.32,43.525,10393,0
+UST.US,D,20231211,000000,43.38,43.56,43.18,43.5316,102690,0
+UST.US,D,20231212,000000,43.53,43.73,43.44,43.73,6135,0
+UST.US,D,20231213,000000,44.05,45.04,43.92,44.9431,9801,0
+UST.US,D,20231214,000000,45.58,45.78,45.45,45.68,7899,0
+UST.US,D,20231215,000000,45.63,45.77,45.52,45.67,16812,0
+UST.US,D,20231218,000000,45.58,45.58,45.31,45.436,7490,0
+UST.US,D,20231219,000000,45.68,45.72,45.565,45.565,3759,0
+UST.US,D,20231220,000000,45.405,45.65,45.2,45.65,6436,0
+UST.US,D,20231221,000000,45.91,45.91,45.465,45.465,5995,0
+UST.US,D,20231222,000000,45.455,45.46,45.277,45.277,5196,0
+UST.US,D,20231226,000000,45.33,45.48,45.33,45.45,3029,0
+UST.US,D,20231227,000000,45.71,46.0665,45.7,46.0665,5259,0
+UST.US,D,20231228,000000,45.85,46.1899,45.64,45.7709,6395,0
+UST.US,D,20231229,000000,45.7,45.91,45.48,45.5339,3573,0
+UST.US,D,20240102,000000,45,45.25,44.86,45.11,30866,0
+UST.US,D,20240103,000000,44.74,45.45,44.74,45.39,3097,0
+UST.US,D,20240104,000000,44.69,44.9282,44.69,44.745,2125,0
+UST.US,D,20240105,000000,44.48,45,44.4708,44.49,7145,0
+UST.US,D,20240108,000000,44.57,44.85,44.57,44.7057,61722,0
+UST.US,D,20240109,000000,44.65,44.7,44.62,44.695,3522,0
+UST.US,D,20240110,000000,44.61,44.7216,44.55,44.5989,2574,0
+UST.US,D,20240111,000000,44.5801,44.94,44.53,44.94,3745,0
+UST.US,D,20240112,000000,45.21,45.49,45.21,45.26,5509,0
+UST.US,D,20240116,000000,44.94,44.94,44.3007,44.51,3705,0
+UST.US,D,20240117,000000,44.3394,44.3394,44.1481,44.22,2816,0
+UST.US,D,20240118,000000,44.07,44.21,43.9011,43.9602,5590,0
+UST.US,D,20240119,000000,43.83,44,43.68,43.9374,7324,0
+UST.US,D,20240122,000000,44.23,44.24,44.1511,44.212,5128,0
+UST.US,D,20240123,000000,44.06,44.06,43.9034,44.0087,1740,0
+UST.US,D,20240124,000000,44.31,44.31,43.72,43.7701,12850,0
+UST.US,D,20240125,000000,44.04,44.0895,43.995,44.0895,1251,0
+UST.US,D,20240126,000000,43.81,43.9573,43.81,43.9531,1889,0
+UST.US,D,20240129,000000,44.1501,44.5142,44.1501,44.49,7282,0
+UST.US,D,20240130,000000,44.64,44.64,44.3,44.4808,2975,0
+UST.US,D,20240131,000000,45.02,45.73,45.02,45.73,17198,0
+UST.US,D,20240201,000000,45.71,45.9799,45.64,45.88,87937,0
+UST.US,D,20240202,000000,44.79,45,44.54,44.77,24497,0
+UST.US,D,20240205,000000,44.1,44.12,43.69,43.84,17871,0
+UST.US,D,20240206,000000,44.04,44.37,43.9201,44.31,8945,0
+UST.US,D,20240207,000000,44.35,44.35,44.07,44.07,3662,0
+UST.US,D,20240208,000000,43.86,43.8999,43.7,43.74,4618,0
+UST.US,D,20240209,000000,43.6655,43.67,43.58,43.6458,10188,0
+UST.US,D,20240212,000000,43.645,43.82,43.63,43.72,2015,0
+UST.US,D,20240213,000000,43.09,43.1231,42.7304,42.7304,6285,0
+UST.US,D,20240214,000000,42.815,43.1499,42.815,43.07,3820,0
+UST.US,D,20240215,000000,43.4,43.475,43.21,43.2451,21308,0
+UST.US,D,20240216,000000,42.81,42.96,42.8,42.9002,5044,0
+UST.US,D,20240220,000000,43.18,43.18,43.01,43.01,19055,0
+UST.US,D,20240221,000000,43.1,43.12,42.67,42.71,2669,0
+UST.US,D,20240222,000000,42.76,43.08,42.5,42.64,8752,0
+UST.US,D,20240223,000000,42.8119,43.155,42.8119,43.12,8418,0
+UST.US,D,20240226,000000,43.05,43.11,42.66,42.96,8122,0
+UST.US,D,20240227,000000,42.88,42.88,42.73,42.78,1634,0
+UST.US,D,20240228,000000,42.92,43.09,42.78,43.0835,9338,0
+UST.US,D,20240229,000000,43.12,43.344,42.91,42.91,14882,0
+UST.US,D,20240301,000000,43.01,43.68,42.77,43.5935,102958,0
+UST.US,D,20240304,000000,43.18,43.72,43.11,43.3,22462,0
+UST.US,D,20240305,000000,43.76,43.9055,43.76,43.9055,7812,0
+UST.US,D,20240306,000000,43.9501,44.24,43.9501,44.0901,4031,0
+UST.US,D,20240307,000000,44.22,44.22,44.0001,44.2054,9298,0
+UST.US,D,20240308,000000,44.26,44.3,44.26,44.3,927,0
+UST.US,D,20240311,000000,44.35,44.35,44.1405,44.19,6617,0
+UST.US,D,20240312,000000,43.98,43.98,43.8054,43.8054,1231,0
+UST.US,D,20240313,000000,43.61,43.8,43.6,43.6,18267,0
+UST.US,D,20240314,000000,43.31,43.31,42.88,42.92,3328,0
+UST.US,D,20240315,000000,42.85,42.86,42.71,42.815,4104,0
+UST.US,D,20240318,000000,42.82,42.82,42.67,42.7,3503,0
+UST.US,D,20240319,000000,42.8,42.97,42.8,42.9273,3111,0
+UST.US,D,20240320,000000,42.67,42.7007,42.5,42.7007,1096,0
+UST.US,D,20240321,000000,42.78,42.78,42.6201,42.69,4334,0
+UST.US,D,20240322,000000,43.12,43.12,43,43.09,5829,0
+UST.US,D,20240325,000000,43.03,43.03,42.77,42.8378,26225,0
+UST.US,D,20240326,000000,42.75,42.9724,42.75,42.9724,1023,0
+UST.US,D,20240327,000000,43.1,43.22,43.04,43.22,1519,0
+UST.US,D,20240328,000000,43.195,43.2006,43.08,43.1698,4123,0
+UST.US,D,20240401,000000,43.16,43.16,42.34,42.34,2454,0
+UST.US,D,20240402,000000,42.02,42.2799,41.98,42.2265,5580,0
+UST.US,D,20240403,000000,41.99,42.2075,41.99,42.2075,1156,0
+UST.US,D,20240404,000000,42.42,42.594,42.42,42.594,3252,0
+UST.US,D,20240405,000000,42.18,42.18,42,42,2639,0
+UST.US,D,20240408,000000,41.88,41.88,41.69,41.8033,2276,0
+UST.US,D,20240409,000000,42,42.15,42,42.1476,2739,0
+UST.US,D,20240410,000000,41.47,41.47,40.94,40.94,6029,0
+UST.US,D,20240411,000000,41.11,41.11,40.71,40.91,3671,0
+UST.US,D,20240412,000000,41.19,41.48,41.19,41.3238,3380,0
+UST.US,D,20240415,000000,40.575,40.6286,40.575,40.6286,3588,0
+UST.US,D,20240416,000000,40.3,40.54,40.3,40.3547,3621,0
+UST.US,D,20240417,000000,40.56,40.85,40.56,40.845,6852,0
+UST.US,D,20240418,000000,40.73,40.73,40.41,40.5418,906,0
+UST.US,D,20240419,000000,40.82,40.82,40.59,40.68,3610,0
+UST.US,D,20240422,000000,40.58,40.635,40.58,40.635,597,0
+UST.US,D,20240423,000000,40.76,40.9188,40.76,40.7645,2123,0
+UST.US,D,20240424,000000,40.5664,40.5664,40.45,40.51,1736,0
+UST.US,D,20240425,000000,40.0316,40.26,40.0316,40.26,2671,0
+UST.US,D,20240426,000000,40.3012,40.645,40.3,40.385,8926,0
+UST.US,D,20240429,000000,40.46,40.6517,40.46,40.6517,17594,0
+UST.US,D,20240430,000000,40.42,40.64,40.3004,40.3004,2942,0
+UST.US,D,20240501,000000,40.53,40.6477,40.53,40.6477,5238,0
+UST.US,D,20240502,000000,40.63,41.05,40.63,40.94,5143,0
+UST.US,D,20240503,000000,41.58,42.1,41.39,41.4751,75021,0
+UST.US,D,20240506,000000,41.54,41.55,41.35,41.55,3071,0
+UST.US,D,20240507,000000,41.7654,42.06,41.6846,41.6846,8133,0
+UST.US,D,20240508,000000,41.47,41.57,41.4501,41.5189,2793,0
+UST.US,D,20240509,000000,41.51,41.75,41.51,41.7327,3948,0
+UST.US,D,20240510,000000,41.5,41.5,41.4,41.45,718,0
+UST.US,D,20240513,000000,41.69,41.69,41.525,41.56,1088,0
+UST.US,D,20240514,000000,41.63,41.83,41.63,41.7576,5177,0
+UST.US,D,20240515,000000,42.1501,42.44,42.1501,42.296,3023,0
+UST.US,D,20240516,000000,42.29,42.31,42.16,42.195,6696,0
+UST.US,D,20240517,000000,42.03,42.13,41.964,42.0155,12226,0
+UST.US,D,20240520,000000,41.87,41.9,41.72,41.8196,59704,0
+UST.US,D,20240521,000000,42.11,42.11,42.01,42.048,4794,0
+UST.US,D,20240522,000000,41.67,42,41.67,41.905,3469,0
+UST.US,D,20240523,000000,41.9,41.9,41.495,41.589,3837,0
+UST.US,D,20240524,000000,41.58,41.63,41.58,41.6208,985,0
+UST.US,D,20240528,000000,41.67,41.67,41.19,41.19,60684,0
+UST.US,D,20240529,000000,41.08,41.08,40.7641,40.7641,8497,0
+UST.US,D,20240530,000000,41.141,41.1467,41.141,41.1467,1369,0
+UST.US,D,20240531,000000,41.4418,41.4454,41.4418,41.4454,329,0
+UST.US,D,20240603,000000,41.6,42.13,41.6,42.13,2063,0
+UST.US,D,20240604,000000,42.4599,42.56,42.4599,42.51,3589,0
+UST.US,D,20240605,000000,42.7391,42.8199,42.4,42.7883,2752,0
+UST.US,D,20240606,000000,42.75,42.835,42.7,42.835,932,0
+UST.US,D,20240607,000000,41.98,42,41.9052,41.9052,3709,0
+UST.US,D,20240610,000000,41.715,41.715,41.5401,41.6715,1453,0
+UST.US,D,20240611,000000,41.7847,42.1451,41.7847,42.1451,1226,0
+UST.US,D,20240612,000000,42.91,43.12,42.5849,42.5849,7525,0
+UST.US,D,20240613,000000,42.9,43.185,42.84,43.185,2430,0
+UST.US,D,20240614,000000,43.39,43.39,43.3092,43.371,3534,0
+UST.US,D,20240617,000000,42.8,42.97,42.8,42.9182,2547,0
+UST.US,D,20240618,000000,43.19,43.36,43.19,43.2948,2237,0
+UST.US,D,20240620,000000,42.96,43.098,42.85,43.056,3097,0
+UST.US,D,20240621,000000,43.22,43.22,43.03,43.098,2264,0
+UST.US,D,20240624,000000,42.93,43.08,42.93,43.056,58884,0
+UST.US,D,20240625,000000,43.14,43.2102,43.001,43.2102,2467,0
+UST.US,D,20240626,000000,42.5099,42.5099,42.27,42.305,2768,0
+UST.US,D,20240627,000000,42.53,42.53,42.465,42.465,868,0
+UST.US,D,20240628,000000,42.61,42.61,42.08,42.0889,3355,0
+UST.US,D,20240701,000000,41.74,41.74,41.2701,41.3651,55447,0
+UST.US,D,20240702,000000,41.8,41.8,41.585,41.7001,1145,0
+UST.US,D,20240703,000000,41.8892,42.25,41.566,42.1877,3325,0
+UST.US,D,20240705,000000,42.49,42.7685,42.49,42.7464,1963,0
+UST.US,D,20240708,000000,42.49,42.71,42.49,42.685,7704,0
+UST.US,D,20240709,000000,42.505,42.5451,42.33,42.5451,16752,0
+UST.US,D,20240710,000000,42.57,42.7099,42.5,42.64,21996,0
+UST.US,D,20240711,000000,43.39,43.4,43.16,43.2099,17546,0
+UST.US,D,20240712,000000,43.08,43.33,43.08,43.3204,43422,0
+UST.US,D,20240715,000000,43.25,43.25,43.012,43.0402,19622,0
+UST.US,D,20240716,000000,43.11,43.44,43.11,43.44,34259,0
+UST.US,D,20240717,000000,43.4,43.53,43.25,43.53,14311,0
+UST.US,D,20240718,000000,43.43,43.4884,43.2718,43.2718,5000,0
+UST.US,D,20240719,000000,42.94,43.08,42.94,42.9902,1262,0
+UST.US,D,20240722,000000,43.0836,43.16,42.81,42.8598,71140,0
+UST.US,D,20240723,000000,43.09,43.15,42.9598,42.9598,391,0
+UST.US,D,20240724,000000,43.19,43.22,42.7895,42.7895,1174,0
+UST.US,D,20240725,000000,43.2,43.2,42.872,42.9401,2352,0
+UST.US,D,20240726,000000,43.36,43.36,43.261,43.3448,1455,0
+UST.US,D,20240729,000000,43.6,43.6,43.35,43.4549,3342,0
+UST.US,D,20240730,000000,43.53,43.645,43.53,43.645,983,0
+UST.US,D,20240731,000000,43.97,44.2,43.455,44.1586,78480,0
+UST.US,D,20240801,000000,44.63,44.8199,44.46,44.7306,13704,0
+UST.US,D,20240802,000000,45.54,46.17,45.54,46.085,81759,0
+UST.US,D,20240805,000000,46.8,46.91,45.88,46.1276,358340,0
+UST.US,D,20240806,000000,45.9,45.9,45.14,45.22,297085,0
+UST.US,D,20240807,000000,44.96,45.1199,44.785,44.9194,29215,0
+UST.US,D,20240808,000000,44.61,44.768,44.5,44.62,78903,0
+UST.US,D,20240809,000000,45.0485,45.13,44.95,44.9799,5265,0
+UST.US,D,20240812,000000,44.91,45.31,44.91,45.17,99546,0
+UST.US,D,20240813,000000,45.72,45.72,45.49,45.613,32771,0
+UST.US,D,20240814,000000,45.8162,45.88,45.75,45.75,10017,0
+UST.US,D,20240815,000000,45.035,45.2299,44.91,45.05,11935,0
+UST.US,D,20240816,000000,45.325,45.39,45.235,45.325,18981,0
+UST.US,D,20240819,000000,45.37,45.51,45.28,45.4449,76813,0
+UST.US,D,20240820,000000,45.78,45.85,45.53,45.8146,29891,0
+UST.US,D,20240821,000000,45.97,46.2,45.7201,46.0643,183398,0
+UST.US,D,20240822,000000,45.8,45.8,45.4401,45.555,10572,0
+UST.US,D,20240823,000000,45.74,46.07,45.74,45.9648,8529,0
+UST.US,D,20240826,000000,46.3,46.3,45.84,45.8613,60160,0
+UST.US,D,20240827,000000,45.69,45.7948,45.59,45.7948,2370,0
+UST.US,D,20240828,000000,45.795,45.87,45.72,45.7352,8363,0
+UST.US,D,20240829,000000,45.57,45.62,45.48,45.603,8707,0
+UST.US,D,20240830,000000,45.46,45.65,45.2281,45.28,6051,0
+UST.US,D,20240903,000000,45.71,45.85,45.55,45.7374,203814,0
+UST.US,D,20240904,000000,45.81,46.38,45.81,46.345,8308,0
+UST.US,D,20240905,000000,46.5,46.66,46.34,46.5541,7126,0
+UST.US,D,20240906,000000,46.59,47.0797,46.52,46.7044,13383,0
+UST.US,D,20240909,000000,46.52,46.8165,46.52,46.8165,100536,0
+UST.US,D,20240910,000000,46.85,47.27,46.7873,47.2167,16421,0
+UST.US,D,20240911,000000,47.09,47.26,46.9681,47.1285,7176,0
+UST.US,D,20240912,000000,46.88,47.14,46.8,46.9681,10606,0
+UST.US,D,20240913,000000,47.32,47.32,47.11,47.1706,2356,0
+UST.US,D,20240916,000000,47.124893,47.35,47.08,47.3321,81603,0
+UST.US,D,20240917,000000,47.35,47.35,47.1001,47.1739,9194,0
+UST.US,D,20240918,000000,46.97,47.05,46.7137,46.811,17905,0
+UST.US,D,20240919,000000,46.44,47.44,46.44,46.6365,8796,0
+UST.US,D,20240920,000000,46.48,46.75,46.42,46.6361,1861,0
+UST.US,D,20240923,000000,46.43,46.6699,46.15,46.5249,138503,0
+UST.US,D,20240924,000000,46.23,46.72,46.22,46.7,3843,0
+UST.US,D,20240925,000000,46.26,47.08,45.9939,46.01,44691,0
+UST.US,D,20240926,000000,46,46.01,45.83,45.9198,3766,0
+UST.US,D,20240927,000000,46.05,46.3181,46.0301,46.2214,5773,0
+UST.US,D,20240930,000000,46.07,46.22,45.78,45.9307,156460,0
+UST.US,D,20241001,000000,46.43,46.5899,46.1359,46.36,72721,0
+UST.US,D,20241002,000000,45.93,45.94,45.88,45.88,21676,0
+UST.US,D,20241003,000000,45.7,45.82,45.53,45.53,79069,0
+UST.US,D,20241004,000000,44.68,44.88,44.6041,44.65,34763,0
+UST.US,D,20241007,000000,44.285,44.45,44.2375,44.2995,44192,0
+UST.US,D,20241008,000000,44.24,44.43,44.22,44.43,227329,0
+UST.US,D,20241009,000000,44.26,44.31,44.06,44.11,3118,0
+UST.US,D,20241010,000000,43.99,44.08,43.91,44.08,32004,0
+UST.US,D,20241011,000000,43.97,44.1276,43.97,44.09,6881,0
+UST.US,D,20241014,000000,44.08,44.08,43.6,43.8348,48134,0
+UST.US,D,20241015,000000,44.35,44.44,44.26,44.3903,36475,0
+UST.US,D,20241016,000000,44.6699,44.6699,44.41,44.4959,12301,0
+UST.US,D,20241017,000000,44.13,44.13,44.034,44.04,9737,0
+UST.US,D,20241018,000000,44.205,44.205,44.165,44.165,1203,0
+UST.US,D,20241021,000000,43.74,43.74,43.4803,43.4803,64144,0
+UST.US,D,20241022,000000,43.65,43.65,43.25,43.4228,10019,0
+UST.US,D,20241023,000000,43.07,43.25,43.05,43.1837,11440,0
+UST.US,D,20241024,000000,43.26,43.56,43,43.368,3009,0
+UST.US,D,20241025,000000,43.34,43.34,43.07,43.07,1669,0
+UST.US,D,20241028,000000,43.17,43.17,42.44,42.88,12505,0
+UST.US,D,20241029,000000,42.52,42.92,42.51,42.92,7968,0
+UST.US,D,20241030,000000,43,43.26,42.75,42.79,6305,0
+UST.US,D,20241031,000000,42.62,42.81,42.51,42.81,5564,0
+UST.US,D,20241101,000000,42.825,42.825,42.3,42.3,4958,0
+UST.US,D,20241104,000000,42.89,42.89,42.51,42.73,8899,0
+UST.US,D,20241105,000000,42.62,42.76,42.2601,42.63,7227,0
+UST.US,D,20241106,000000,41.63,42.12,41.63,41.85,9542,0
+UST.US,D,20241107,000000,42.03,42.52,42.03,42.48,23267,0
+UST.US,D,20241108,000000,42.6,42.89,42.6,42.66,4748,0
+UST.US,D,20241111,000000,42.37,42.48,42.2904,42.48,9644,0
+UST.US,D,20241112,000000,42.29,42.29,41.83,41.85,7233,0
+UST.US,D,20241113,000000,42.09,42.09,41.745,41.745,1476,0
+UST.US,D,20241114,000000,41.89,42.1625,41.67,41.67,4443,0
+UST.US,D,20241115,000000,41.51,41.9813,41.51,41.78,5735,0
+UST.US,D,20241118,000000,41.71,42,41.67,41.88,4715,0
+UST.US,D,20241119,000000,42.2,42.2803,42.11,42.17,8691,0
+UST.US,D,20241120,000000,42.005,42.11,41.62,42.11,7844,0
+UST.US,D,20241121,000000,42.185,42.215,41.91,41.91,4127,0
+UST.US,D,20241122,000000,41.98,42.1,41.97,42.1,3612,0
+UST.US,D,20241125,000000,42.75,42.9,42.64,42.81,5545,0
+UST.US,D,20241126,000000,42.72,42.72,42.61,42.671,777,0
+UST.US,D,20241127,000000,42.89,43.1085,42.89,42.97,3086,0
+UST.US,D,20241129,000000,43.34,43.3717,43.31,43.3173,3429,0
+UST.US,D,20241202,000000,43.2671,43.4684,43.12,43.19,14373,0
+UST.US,D,20241203,000000,43.42,43.42,43.09,43.09,1304,0
+UST.US,D,20241204,000000,43.01,43.4,43.01,43.4,2983,0
+UST.US,D,20241205,000000,43.15,43.42,43.15,43.42,1947,0
+UST.US,D,20241206,000000,43.8133,43.8133,43.5809,43.675,7511,0
+UST.US,D,20241209,000000,43.34,43.47,43.34,43.395,1526,0
+UST.US,D,20241210,000000,43.25,43.2678,43.1287,43.2678,1993,0
+UST.US,D,20241211,000000,43.484,43.484,42.92,43.02,5632,0
+UST.US,D,20241212,000000,42.88,42.9289,42.5,42.54,61725,0
+UST.US,D,20241213,000000,42.35,42.39,42.13,42.21,1610,0
+UST.US,D,20241216,000000,42.2617,42.31,42.1154,42.13,7559,0
+UST.US,D,20241217,000000,42.27,42.3239,42.12,42.18,3089,0
+UST.US,D,20241218,000000,42.28,42.28,41.4068,41.5,3705,0
+UST.US,D,20241219,000000,41.2509,41.29,41.0179,41.17,6774,0
+UST.US,D,20241220,000000,41.54,41.71,41.384,41.4518,6207,0
+UST.US,D,20241223,000000,40.825,40.825,40.44,40.47,7759,0
+UST.US,D,20241224,000000,40.25,40.64,40.24,40.64,6702,0
+UST.US,D,20241226,000000,40.23,40.59,40.2,40.53,20210,0
+UST.US,D,20241227,000000,40.4372,40.4372,40.405,40.405,704,0
+UST.US,D,20241230,000000,40.83,40.96,40.5,40.82,6657,0
+UST.US,D,20241231,000000,41.0549,42,40.51,41.07,4041,0
+UST.US,D,20250102,000000,40.93,40.93,40.5,40.69,6193,0
+UST.US,D,20250103,000000,40.8,40.8,40.51,40.585,1300,0
+UST.US,D,20250106,000000,40.5,40.59,40.3314,40.43,4501,0
+UST.US,D,20250107,000000,40.43,40.4688,39.1,40.02,22901,0
+UST.US,D,20250108,000000,39.95,40.2201,39.89,40.2201,2476,0
+UST.US,D,20250110,000000,39.6301,39.87,39.505,39.59,1519,0
+UST.US,D,20250113,000000,39.55,39.64,39.45,39.4851,4951,0
+UST.US,D,20250114,000000,39.51,39.563,39.4933,39.4933,1161,0
+UST.US,D,20250115,000000,40.32,40.36,40.25,40.3068,2020,0
+UST.US,D,20250116,000000,40.1408,40.64,40.1408,40.5698,3026,0
+UST.US,D,20250117,000000,40.56,40.675,40.5102,40.565,1527,0
+UST.US,D,20250121,000000,40.7,40.7974,40.7,40.7974,21733,0
+UST.US,D,20250122,000000,40.6454,40.68,40.5113,40.6106,11002,0
+UST.US,D,20250123,000000,40.31,40.4599,40.2927,40.4127,2050,0
+UST.US,D,20250124,000000,40.52,40.6,40.47,40.5424,3020,0
+UST.US,D,20250127,000000,40.98,41.15,40.95,41.1,24752,0
+UST.US,D,20250128,000000,41.01,41.11,40.955,41.11,8604,0
+UST.US,D,20250129,000000,41.08,41.134,40.0627,40.975,2657,0
+UST.US,D,20250130,000000,41.11,41.25,41.1016,41.205,2568,0
+UST.US,D,20250131,000000,41.31,41.31,40.8416,40.9928,4779,0
+UST.US,D,20250203,000000,41.31,41.8902,41.005,41.5349,7279,0
+UST.US,D,20250204,000000,40.97,41.73,40.97,41.2504,4264,0
+UST.US,D,20250205,000000,41.8299,41.8548,41.79,41.79,10433,0
+UST.US,D,20250206,000000,41.72,41.72,41.55,41.6675,1479,0
+UST.US,D,20250207,000000,41.3,41.3546,40.65,41.3436,740,0
+UST.US,D,20250210,000000,41.4745,41.4745,41.3,41.3194,1535,0
+UST.US,D,20250211,000000,41.1,41.17,41.085,41.085,2446,0
+UST.US,D,20250213,000000,41.0282,41.2047,41.0282,41.1792,1598,0
+UST.US,D,20250214,000000,41.4277,41.5055,41.41,41.45,1347,0
+UST.US,D,20250218,000000,41.1001,41.27,41.0008,41.0008,1351,0
+UST.US,D,20250219,000000,40.95,41.145,40.91,41.145,2505,0
+UST.US,D,20250220,000000,41.2225,41.35,41.2225,41.345,1052,0
+UST.US,D,20250221,000000,41.4885,41.9278,41.4885,41.855,3733,0
+UST.US,D,20250224,000000,41.7,42,41.7,42,3394,0
+UST.US,D,20250225,000000,42.43,42.6099,42.43,42.575,1784,0
+UST.US,D,20250226,000000,42.84,42.86,42.46,42.86,1709,0
+UST.US,D,20250227,000000,42.57,42.62,42.57,42.62,4427,0
+UST.US,D,20250228,000000,42.92,43.1,42.92,43.0938,10131,0
+UST.US,D,20250303,000000,42.95,43.52,42.94,43.52,17721,0
+UST.US,D,20250304,000000,43.605,43.87,43.08,43.2116,10133,0
+UST.US,D,20250305,000000,43.31,43.31,42.711,42.8039,2032,0
+UST.US,D,20250306,000000,42.77,42.81,42.41,42.64,12564,0
+UST.US,D,20250307,000000,43,43.04,42.57,42.59,14612,0
+UST.US,D,20250310,000000,43.32,43.32,43.1244,43.1804,6386,0
+UST.US,D,20250311,000000,43.21,43.21,42.5265,42.8108,2298,0
+UST.US,D,20250312,000000,42.5539,42.5619,42.45,42.5619,375,0
+UST.US,D,20250313,000000,42.455,42.8957,42.44,42.8871,1243,0
+UST.US,D,20250314,000000,42.6211,42.6211,42.4405,42.4405,1029,0
+UST.US,D,20250317,000000,42.59,43.18,42.59,42.6,27702,0
+UST.US,D,20250318,000000,42.7977,43.0026,42.38,42.81,783,0
+UST.US,D,20250319,000000,42.659,43.15,39.9392,42.89,1673,0
+UST.US,D,20250320,000000,43.23,43.32,42.4,43.1034,4874,0
+UST.US,D,20250321,000000,43.219,43.35,43.0722,43.0722,993,0
+UST.US,D,20250324,000000,42.73,42.73,42.4447,42.5046,26502,0
+UST.US,D,20250325,000000,41.53,42.72,39.96,42.72,3417,0
+UST.US,D,20250326,000000,42.14,42.22,42.14,42.14,798,0
+UST.US,D,20250327,000000,42.0749,42.1649,42.03,42.05,5356,0
+UST.US,D,20250328,000000,42.44,42.83,42.44,42.83,32045,0
+UST.US,D,20250331,000000,43.1252,43.1252,42.7125,43.06,4360,0
+UST.US,D,20250401,000000,43.06,43.75,43,43.33,92182,0
+UST.US,D,20250402,000000,43.52,43.52,42.94,43.25,45051,0
+UST.US,D,20250403,000000,44.11,44.8846,42.95,43.7717,50992,0
+UST.US,D,20250404,000000,44.23,45.7769,40.7101,44.9955,40081,0
+UST.US,D,20250407,000000,44.25,46,41.3921,43.75,363018,0
+UST.US,D,20250408,000000,42.965,44.3941,42.33,42.8078,62064,0
+UST.US,D,20250409,000000,42.04,42.79,37.6,42.0556,25062,0
+UST.US,D,20250410,000000,42.6,43,38.65,42.1375,18768,0
+UST.US,D,20250411,000000,41.44,42.47,40.5552,41.7338,55790,0
+UST.US,D,20250414,000000,41.97,42.35,41.77,42.2264,414478,0
+UST.US,D,20250415,000000,42.2,42.7138,42.17,42.4457,15831,0
+UST.US,D,20250416,000000,42.49,43.04,42.13,42.8786,17387,0
+UST.US,D,20250417,000000,42.7363,42.7769,42.4549,42.63,78330,0
+UST.US,D,20250421,000000,42.32,42.5684,42.04,42.1494,64364,0
+UST.US,D,20250422,000000,42.22,42.25,42.0418,42.0795,3640,0
+UST.US,D,20250423,000000,42.91,42.91,42.1404,42.235,42268,0
+UST.US,D,20250424,000000,42.5,42.64,42.3803,42.605,3239,0
+UST.US,D,20250425,000000,43.0614,43.2,42.59,42.995,4581,0
+UST.US,D,20250428,000000,42.79,43.2936,42.79,43.2936,332146,0
+UST.US,D,20250429,000000,43.2718,43.6799,43.22,43.6231,64472,0
+UST.US,D,20250430,000000,43.53,43.88,42.99,43.88,10276,0
+UST.US,D,20250501,000000,43.9583,43.9583,43.23,43.3527,13435,0
+UST.US,D,20250502,000000,42.94,44.4,42.67,42.8529,10012,0
+UST.US,D,20250505,000000,42.74,42.74,42.04,42.5237,54502,0
+UST.US,D,20250506,000000,42.56,42.8169,42.46,42.8169,51104,0
+UST.US,D,20250507,000000,42.93,43.1999,42.885,43.061,72053,0
+UST.US,D,20250508,000000,42.9397,43.1509,42.34,42.435,6411,0
+UST.US,D,20250509,000000,42.62,42.62,42.43,42.5848,292354,0
+UST.US,D,20250512,000000,42.01,42.08,41.8685,41.8685,4982,0
+UST.US,D,20250513,000000,42.02,42.02,41.65,41.7646,17393,0
+UST.US,D,20250514,000000,41.625,41.65,41.2,41.2,3611,0
+UST.US,D,20250515,000000,41.865,41.98,41.41,41.825,3601,0
+UST.US,D,20250516,000000,42.34,42.34,42.0023,42.0023,1841,0
+UST.US,D,20250519,000000,40.79,41.9,40.79,41.8863,9255,0
+UST.US,D,20250520,000000,41.7783,41.900133,41.7,41.8366,3366,0
+UST.US,D,20250521,000000,41.55,41.55,41.1873,41.2802,2645,0
+UST.US,D,20250522,000000,41.39,41.5,41.2336,41.5,34928,0
+UST.US,D,20250523,000000,41.865,41.89,41.69,41.825,2336,0
+UST.US,D,20250527,000000,42.1,42.1281,42.1,42.1281,893,0
+UST.US,D,20250528,000000,42.1,42.1,41.92,41.9623,2532,0
+UST.US,D,20250529,000000,42.1878,42.3,42.02,42.1684,1898,0
+UST.US,D,20250530,000000,42.19,42.44,42.19,42.38,7237,0
+UST.US,D,20250602,000000,42.08,42.31,41.9869,42.19,58237,0
+UST.US,D,20250603,000000,42.28,42.32,42.0125,42.055,22905,0
+UST.US,D,20250604,000000,42.3525,42.6951,42.22,42.6951,7032,0
+UST.US,D,20250605,000000,42.7,42.7,42.39,42.4397,1559,0
+UST.US,D,20250606,000000,41.9117,42.05,41.72,41.7455,4962,0
+UST.US,D,20250609,000000,41.72,41.98,41.72,41.8449,41438,0
+UST.US,D,20250610,000000,42.11,42.11,41.93,42.051,7937,0
+UST.US,D,20250611,000000,42.15,42.36,42.06,42.3532,14631,0
+UST.US,D,20250612,000000,41.395,42.71,41.395,42.7003,10073,0
+UST.US,D,20250613,000000,42.27,42.3811,42.18,42.3811,4226,0
+UST.US,D,20250616,000000,42.36,42.36,42.1448,42.1448,971,0
+UST.US,D,20250617,000000,42.34,42.5343,42.34,42.5343,6578,0
+UST.US,D,20250618,000000,42.69,42.8167,42.485,42.5713,63763,0
+UST.US,D,20250620,000000,42.37,42.6293,42.35,42.6293,1647,0
+UST.US,D,20250623,000000,42.9238,43.13,42.89,42.9279,246473,0
+UST.US,D,20250624,000000,42.7847,43.2805,42.78,43.2604,3498,0
+UST.US,D,20250625,000000,42.8166,42.975,42.6575,42.9536,7674,0
+UST.US,D,20250626,000000,43.12,43.25,43.0341,43.25,19849,0
+UST.US,D,20250627,000000,43.0897,43.27,43.02,43.02,8955,0
+UST.US,D,20250630,000000,43.22,43.36,43.08,43.3,126634,0
+UST.US,D,20250701,000000,43.27,43.3205,43.0317,43.2,4458,0
+UST.US,D,20250702,000000,42.95,42.995,42.908,42.97,9692,0
+UST.US,D,20250703,000000,42.695,42.81,42.6,42.63,4480,0
+UST.US,D,20250707,000000,42.49,42.52,42.36,42.4236,6401,0
+UST.US,D,20250708,000000,42.2154,42.2773,42.19,42.2773,2403,0
+UST.US,D,20250709,000000,42.4308,42.6995,42.4308,42.6995,866,0
+UST.US,D,20250710,000000,42.5952,42.67,42.545,42.6686,2548,0
+UST.US,D,20250711,000000,42.33,42.34,42.2,42.226,2786,0
+UST.US,D,20250714,000000,42.2402,42.2849,42.13,42.2584,49187,0
+UST.US,D,20250715,000000,42.18,42.23,41.86,41.8792,3314,0
+UST.US,D,20250716,000000,42.1,42.14,41.93,42.1011,65276,0
+UST.US,D,20250717,000000,42.23,42.23,42.05,42.081,1454,0
+UST.US,D,20250718,000000,42.31,42.3239,42.27,42.28,3014,0
+UST.US,D,20250721,000000,42.5961,42.71,42.5796,42.5796,7306,0
+UST.US,D,20250722,000000,42.81,42.85,42.65,42.8092,3811,0
+UST.US,D,20250723,000000,42.5637,42.565,42.51,42.52,3087,0
+UST.US,D,20250724,000000,42.425,42.456,42.32,42.3288,4188,0
+UST.US,D,20250725,000000,42.39,42.55,42.39,42.5455,3610,0
+UST.US,D,20250728,000000,42.3887,42.44,42.35,42.38,2615,0
+UST.US,D,20250729,000000,42.61,42.9137,42.59,42.9137,5483,0
+UST.US,D,20250730,000000,42.6356,42.81,42.6234,42.6234,5674,0
+UST.US,D,20250731,000000,42.73,42.82,42.65,42.6758,8426,0
+UST.US,D,20250801,000000,43.37,43.73,43.35,43.676,66589,0
+UST.US,D,20250804,000000,43.66,43.77,43.54,43.77,73182,0
+UST.US,D,20250805,000000,43.605,43.809,43.6,43.76,22915,0
+UST.US,D,20250806,000000,43.58,43.67,43.54,43.65,14944,0
+UST.US,D,20250807,000000,43.65,43.73,43.5486,43.61,15598,0
+UST.US,D,20250808,000000,43.35,43.38,43.3262,43.38,16854,0
+UST.US,D,20250811,000000,43.39,43.4502,43.3392,43.38,133767,0
+UST.US,D,20250812,000000,43.295,43.33,43.26,43.33,2506,0
+UST.US,D,20250813,000000,43.585,43.71,43.585,43.67,4096,0
+UST.US,D,20250814,000000,43.48,43.52,43.33,43.3509,5628,0
+UST.US,D,20250815,000000,43.34,43.34,43.1186,43.18,5618,0
+UST.US,D,20250818,000000,43.15,43.21,43.06,43.0801,113702,0
+UST.US,D,20250819,000000,43.28,43.3067,43.2657,43.3067,3429,0
+UST.US,D,20250820,000000,43.31,43.49,43.28,43.4198,6969,0
+UST.US,D,20250821,000000,43.24,43.25,43.14,43.17,1789,0
+UST.US,D,20250822,000000,43.31,43.6438,43.3,43.6277,25164,0
+UST.US,D,20250825,000000,43.48,43.48,43.41,43.4716,78197,0
+UST.US,D,20250826,000000,43.5203,43.685,43.5203,43.685,2322,0
+UST.US,D,20250827,000000,43.6095,43.8199,43.6095,43.8103,1355,0
+UST.US,D,20250828,000000,43.7561,44,43.7561,43.9911,2744,0
+UST.US,D,20250829,000000,43.88,44.01,43.88,43.92,21229,0
+UST.US,D,20250902,000000,43.63,44.232,43.33,43.6624,11449,0
+UST.US,D,20250903,000000,43.75,44.09,43.74,43.9763,6947,0
+UST.US,D,20250904,000000,44.16,44.3559,44.14,44.3387,6109,0
+UST.US,D,20250905,000000,44.9,44.9,44.7852,44.7852,5473,0
+UST.US,D,20250908,000000,45,45.0378,44.9372,45.0378,2473,0
+UST.US,D,20250909,000000,44.9595,44.9595,44.81,44.8209,6298,0
+UST.US,D,20250910,000000,45.0158,45.14,44.986,45.0851,10021,0
+UST.US,D,20250911,000000,45.305,45.305,45.1899,45.19,2372,0
+UST.US,D,20250912,000000,44.9496,44.97,44.9199,44.9361,3113,0
+UST.US,D,20250915,000000,45.08,45.13,45.02,45.0588,222290,0
+UST.US,D,20250916,000000,45.1305,45.21,45.08,45.1322,12290,0
+UST.US,D,20250917,000000,45.18,45.3835,44.7801,44.9,25497,0
+UST.US,D,20250918,000000,44.5399,44.7085,44.5,44.6048,10577,0
+UST.US,D,20250919,000000,44.53,44.56,44.45,44.56,7147,0
+UST.US,D,20250922,000000,44.53,44.56,44.41,44.41,214912,0
+UST.US,D,20250923,000000,44.52,44.6408,44.4851,44.6408,1758,0
+UST.US,D,20250924,000000,44.102,44.102,43.9914,43.9914,1549,0
+UST.US,D,20250925,000000,43.782,43.83,43.695,43.8153,7451,0
+UST.US,D,20250926,000000,43.9,43.9,43.7476,43.7476,795,0
+UST.US,D,20250929,000000,43.9,44.03,43.9,43.9852,2101,0
+UST.US,D,20250930,000000,44.15,44.21,43.94,43.9443,11754,0
+UST.US,D,20251001,000000,44.3488,44.3488,44.1288,44.2371,7792,0
+UST.US,D,20251002,000000,44.22,44.3501,44.21,44.3131,8819,0
+UST.US,D,20251003,000000,44.1942,44.2689,44.1256,44.1256,35490,0
+UST.US,D,20251006,000000,43.91,44.0694,43.8811,43.8811,8148,0
+UST.US,D,20251007,000000,44.1534,44.1534,44.0974,44.0974,663,0
+UST.US,D,20251008,000000,44.2047,44.2047,44.0793,44.0793,402,0
+UST.US,D,20251009,000000,43.975,44.0175,43.975,44.0175,833,0
+UST.US,D,20251010,000000,44.5576,44.611,44.33,44.5753,6759,0
+UST.US,D,20251013,000000,44.5896,44.6507,44.48,44.6416,95679,0
+UST.US,D,20251014,000000,44.62,44.7849,44.55,44.7849,5842,0
+UST.US,D,20251015,000000,44.8461,44.9,44.69,44.726,4061,0
+UST.US,D,20251016,000000,44.6999,45.18,44.69,45.15,121486,0
+UST.US,D,20251017,000000,45.01,45.01,44.9,44.9598,9203,0
+UST.US,D,20251020,000000,44.995,45.0764,44.995,45.0764,2568,0
+UST.US,D,20251021,000000,45.27,45.29,45.23,45.2512,23289,0
+UST.US,D,20251022,000000,45.205,45.3,45.15,45.2725,1801,0
+UST.US,D,20251023,000000,45.09,45.12,44.94,44.959,5885,0
+UST.US,D,20251024,000000,45.05,45.0536,44.97,45.0203,1629,0
+UST.US,D,20251027,000000,44.79,45.0133,44.79,45.0133,122197,0
+UST.US,D,20251028,000000,45.02,45.1019,45.02,45.1019,4621,0
+UST.US,D,20251029,000000,45.0201,45.05,44.4852,44.4956,5496,0
+UST.US,D,20251030,000000,44.26,44.45,44.26,44.3776,1744,0
+UST.US,D,20251031,000000,44.4554,44.4554,44.352,44.4044,14811,0
+UST.US,D,20251103,000000,44.31,44.39,44.24,44.35,268836,0
+UST.US,D,20251104,000000,44.4309,44.5,44.4309,44.471,3359,0
+UST.US,D,20251105,000000,44.16,44.16,44.0005,44.04,132888,0
+UST.US,D,20251106,000000,44.4,44.51,44.4,44.474,4392,0
+UST.US,D,20251107,000000,44.405,44.6205,44.405,44.484,1819,0
+UST.US,D,20251110,000000,44.35,44.42,44.32,44.33,67073,0
+UST.US,D,20251111,000000,44.56,44.63,44.53,44.57,13278,0
+UST.US,D,20251112,000000,44.705,44.705,44.62,44.63,901,0
+UST.US,D,20251113,000000,44.48,44.53,44.39,44.39,4432,0
+UST.US,D,20251114,000000,44.45,44.62,44.22,44.2489,2432,0
+UST.US,D,20251117,000000,44.3096,44.37,44.3096,44.325,2872,0
+UST.US,D,20251118,000000,44.63,44.6505,44.35,44.425,5148,0
+UST.US,D,20251119,000000,44.4011,44.41,44.39,44.4076,7164,0
+UST.US,D,20251120,000000,44.5253,44.67,44.4901,44.6311,7654,0
+UST.US,D,20251121,000000,44.85,44.88,44.71,44.8725,113343,0
+UST.US,D,20251124,000000,44.955,45.03,44.875,45.0047,301420,0
+UST.US,D,20251125,000000,45.12,45.3,45.12,45.2222,10410,0
+UST.US,D,20251126,000000,45.13,45.31,45.03,45.2946,61999,0
+UST.US,D,20251128,000000,45.2012,45.23,45.0651,45.1535,4599,0
+UST.US,D,20251201,000000,44.74,44.76,44.6462,44.6462,95510,0
+UST.US,D,20251202,000000,44.59,44.7193,44.59,44.7193,13225,0
+UST.US,D,20251203,000000,44.83,44.93,44.77,44.86,91957,0
+UST.US,D,20251204,000000,44.76,44.76,44.568,44.63,7235,0
+UST.US,D,20251205,000000,44.59,44.5995,44.3692,44.412,2483,0
+UST.US,D,20251208,000000,44.28,44.28,44.1004,44.19,308642,0
+UST.US,D,20251209,000000,44.32,44.33,44.06,44.1039,14365,0
+UST.US,D,20251210,000000,44.11,44.3605,44.11,44.3605,4175,0
+UST.US,D,20251211,000000,44.57,44.61,44.35,44.35,5486,0
+UST.US,D,20251212,000000,44.082,44.18,44.082,44.1,7164,0
+UST.US,D,20251215,000000,44.3,44.3699,44.19,44.21,57533,0
+UST.US,D,20251216,000000,44.26,44.45,44.26,44.4,5590,0
+UST.US,D,20251217,000000,44.34,44.425,44.31,44.4,6033,0
+UST.US,D,20251218,000000,44.62,44.6866,44.58,44.63,7989,0
+UST.US,D,20251219,000000,44.49,44.4996,44.38,44.42,2311,0
+UST.US,D,20251222,000000,44.36,44.36,44.28,44.29,9104,0
+UST.US,D,20251223,000000,44.09,44.2701,44.08,44.25,7307,0
+UST.US,D,20251224,000000,43.78,43.9,43.7599,43.9,6526,0
+UST.US,D,20251226,000000,44.04,44.04,43.88,43.96,3589,0
+UST.US,D,20251229,000000,44.11,44.1246,44.03,44.1,40891,0
+UST.US,D,20251230,000000,43.97,44.0601,43.97,43.98,9579,0
+UST.US,D,20251231,000000,43.9,44.185,43.622,43.66,18107,0
+UST.US,D,20260102,000000,43.82,43.82,43.57,43.57,14638,0
+UST.US,D,20260105,000000,43.74,43.89,43.56,43.88,8093,0
+UST.US,D,20260106,000000,43.75,43.83,43.7,43.81,6445,0
+UST.US,D,20260107,000000,43.99,44.0369,43.91,43.9812,3812,0
+UST.US,D,20260108,000000,43.7735,43.82,43.7181,43.7181,7189,0
+UST.US,D,20260109,000000,43.64,43.76,43.64,43.7465,9492,0
+UST.US,D,20260112,000000,43.668,43.77,43.65,43.67,142911,0
+UST.US,D,20260113,000000,43.8301,43.8301,43.72,43.7752,8690,0
+UST.US,D,20260114,000000,43.86,44.03,43.86,43.945,9746,0
+UST.US,D,20260115,000000,43.97,43.97,43.7761,43.7761,2416,0
+UST.US,D,20260116,000000,43.64,43.66,43.41,43.41,2564,0
+UST.US,D,20260120,000000,43.1,43.16,43.05,43.0944,140964,0
+UST.US,D,20260121,000000,43.14,43.3008,43.12,43.3008,1859,0
+UST.US,D,20260122,000000,43.15,43.3045,43.15,43.3045,1644,0
+UST.US,D,20260123,000000,43.35,43.4397,43.23,43.42,10874,0
+UST.US,D,20260126,000000,43.55,43.563,43.49,43.5321,1401,0
+UST.US,D,20260127,000000,43.53,43.5566,43.4173,43.4173,2685,0
+UST.US,D,20260128,000000,43.4,43.4,43.31,43.3287,3067,0
+UST.US,D,20260129,000000,43.4,43.444,43.23,43.444,852,0
+UST.US,D,20260130,000000,43.46,43.47,43.4201,43.4218,5790,0
+UST.US,D,20260202,000000,43.39,43.4,43.23,43.23,2887,0
+UST.US,D,20260203,000000,43.1405,43.29,43.1405,43.285,3226,0
+UST.US,D,20260204,000000,43.23,43.29,43.21,43.26,1618,0
+UST.US,D,20260205,000000,43.58,43.7629,43.58,43.7629,2772,0
+UST.US,D,20260206,000000,43.67,43.7201,43.67,43.7201,2526,0
+UST.US,D,20260209,000000,43.65,43.763,43.62,43.763,43165,0
+UST.US,D,20260210,000000,44.0808,44.12,44.0808,44.1177,1733,0
+UST.US,D,20260211,000000,43.91,44.03,43.8704,43.8747,38652,0
+UST.US,D,20260212,000000,44.04,44.43,43.99,44.43,10361,0
+UST.US,D,20260213,000000,44.71,44.8,44.6465,44.7382,1872,0
+UST.US,D,20260217,000000,44.78,44.86,44.735,44.735,11463,0
+UST.US,D,20260218,000000,44.55,44.605,44.5,44.5,34230,0
diff --git a/daily/us/nyse etfs/2/utes.us.txt b/daily/us/nyse etfs/2/utes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbc6018a9ea76102a0d188e17b3087e4dc3f9b16
--- /dev/null
+++ b/daily/us/nyse etfs/2/utes.us.txt	
@@ -0,0 +1,2381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTES.US,D,20150925,000000,21.7134,21.7787,21.7134,21.7787,827.81006432029,0
+UTES.US,D,20150928,000000,21.6283,21.6283,21.6283,21.6283,591.29290308592,0
+UTES.US,D,20150929,000000,21.8292,21.8292,21.8292,21.8292,591.29290308592,0
+UTES.US,D,20151001,000000,21.5343,21.6115,21.5343,21.6115,1649.5555860448,0
+UTES.US,D,20151002,000000,21.7233,21.7233,21.7233,21.7233,591.29290308592,0
+UTES.US,D,20151006,000000,22.0004,22.0004,21.9924,21.9924,473.03432246874,0
+UTES.US,D,20151007,000000,21.9508,21.9508,21.9508,21.9508,591.29290308592,0
+UTES.US,D,20151009,000000,22.128,22.128,22.12,22.12,234.49564703579,0
+UTES.US,D,20151012,000000,22.3308,22.3308,22.3308,22.3308,2356.0747984501,0
+UTES.US,D,20151014,000000,22.3674,22.3674,22.3476,22.3476,1888.0942614778,0
+UTES.US,D,20151015,000000,22.4099,22.6454,22.4099,22.6276,1888.0942614778,0
+UTES.US,D,20151016,000000,22.8146,22.8146,22.6365,22.6681,1649.5555860448,0
+UTES.US,D,20151019,000000,22.5801,22.7582,22.5801,22.7582,1767.814166662,0
+UTES.US,D,20151020,000000,22.8057,22.8057,22.8057,22.8057,234.49564703579,0
+UTES.US,D,20151021,000000,22.8908,22.8908,22.867,22.867,11789.470806144,0
+UTES.US,D,20151022,000000,22.8571,22.9521,22.8482,22.9274,9551.6545883111,0
+UTES.US,D,20151023,000000,22.7048,22.7048,22.6454,22.6454,5898.7784314692,0
+UTES.US,D,20151026,000000,22.6365,22.6365,22.6039,22.6039,10139.9152201,0
+UTES.US,D,20151027,000000,22.6771,22.6771,22.6771,22.6771,120.28009481577,0
+UTES.US,D,20151028,000000,22.8571,22.8571,22.1883,22.3159,473.03432246874,0
+UTES.US,D,20151029,000000,22.0192,22.1616,22.0192,22.1616,12261.494371513,0
+UTES.US,D,20151030,000000,22.2477,22.2477,22.222,22.222,6131.2525643064,0
+UTES.US,D,20151102,000000,22.214,22.3674,22.0844,22.3644,6427.404394399,0
+UTES.US,D,20151103,000000,22.3763,22.3763,22.2477,22.2981,473.03432246874,0
+UTES.US,D,20151104,000000,22.4565,22.4565,22.4565,22.4565,179.91476367401,0
+UTES.US,D,20151105,000000,22.4337,22.4337,22.4337,22.4337,234.49564703579,0
+UTES.US,D,20151106,000000,21.6283,21.6283,21.6283,21.6283,591.29290308592,0
+UTES.US,D,20151109,000000,21.6451,21.6451,21.6402,21.6451,355.78649895085,0
+UTES.US,D,20151110,000000,21.8747,21.8747,21.7718,21.8747,355.78649895085,0
+UTES.US,D,20151111,000000,21.9924,21.9924,21.9924,21.9924,234.49564703579,0
+UTES.US,D,20151116,000000,21.9667,21.9667,21.9667,21.9667,1064.3272255547,0
+UTES.US,D,20151117,000000,21.7955,21.7955,21.7955,21.7955,704.49769820665,0
+UTES.US,D,20151119,000000,22.0696,22.0766,22.0696,22.0766,234.49564703579,0
+UTES.US,D,20151123,000000,22.0934,22.0934,22.0934,22.0934,120.28009481577,0
+UTES.US,D,20151125,000000,21.933,21.9508,21.933,21.942,355.78649895085,0
+UTES.US,D,20151127,000000,22.0508,22.0508,22.0508,22.0508,120.28009481577,0
+UTES.US,D,20151130,000000,22.1368,22.1368,22.1368,22.1368,473.03432246874,0
+UTES.US,D,20151203,000000,21.6036,21.6521,21.6036,21.6521,407.33511101475,0
+UTES.US,D,20151210,000000,21.7134,21.7134,21.7134,21.7134,355.78649895085,0
+UTES.US,D,20151211,000000,21.6205,21.6205,21.6036,21.6036,11908.740143861,0
+UTES.US,D,20151215,000000,21.9667,21.9667,21.9667,21.9667,5898.7784314692,0
+UTES.US,D,20151216,000000,22.2981,22.4743,22.2981,22.4743,6603.2761296758,0
+UTES.US,D,20151217,000000,22.4406,22.4653,22.4406,22.4653,827.81006432029,0
+UTES.US,D,20151221,000000,22.0528,22.0528,22.0528,22.0528,702.47618400806,0
+UTES.US,D,20151222,000000,21.8668,22.1636,21.8668,22.1636,119806.0497362,0
+UTES.US,D,20151223,000000,22.2497,22.5663,22.2497,22.5663,472.02356536945,0
+UTES.US,D,20151224,000000,22.4871,22.5385,22.4871,22.5385,1690.9966271158,0
+UTES.US,D,20151229,000000,22.8086,22.8086,22.8086,22.8086,904.6276038665,0
+UTES.US,D,20151231,000000,22.6315,22.6315,22.4584,22.4584,666.08892843355,0
+UTES.US,D,20160104,000000,22.2635,22.309,22.216,22.216,1365.5328411437,0
+UTES.US,D,20160105,000000,22.2111,22.5385,22.2111,22.5385,60761.66302395,0
+UTES.US,D,20160106,000000,22.5119,22.5119,22.5119,22.5119,144.53826519878,0
+UTES.US,D,20160107,000000,22.3605,22.3605,22.3605,22.3605,120.28009481577,0
+UTES.US,D,20160108,000000,22.3931,22.3931,22.3249,22.3249,251.67851772375,0
+UTES.US,D,20160111,000000,22.5287,22.5287,22.3931,22.3931,1630.3512011583,0
+UTES.US,D,20160112,000000,22.4575,22.4575,22.3397,22.3397,748.9710105755,0
+UTES.US,D,20160113,000000,22.4861,22.5287,22.4861,22.5287,402.28132551829,0
+UTES.US,D,20160114,000000,22.7048,22.7048,22.7048,22.7048,151.61356489383,0
+UTES.US,D,20160115,000000,22.2902,22.3951,22.2902,22.3951,15043.097908766,0
+UTES.US,D,20160119,000000,22.7354,22.7532,22.7354,22.7532,1645.5125576477,0
+UTES.US,D,20160121,000000,22.3506,22.3793,22.3506,22.3793,852.06823470331,0
+UTES.US,D,20160122,000000,22.404,22.6107,22.404,22.6107,6376.8665394344,0
+UTES.US,D,20160125,000000,22.68,22.68,22.5831,22.5831,824.77779302242,0
+UTES.US,D,20160126,000000,22.7265,22.7265,22.7265,22.7265,120.28009481577,0
+UTES.US,D,20160127,000000,22.6998,22.9056,22.6405,22.7433,2845.2812345075,0
+UTES.US,D,20160128,000000,22.9472,22.9472,22.9472,22.9472,936.97183104385,0
+UTES.US,D,20160129,000000,23.5981,23.5981,23.5843,23.5843,1993.2129998042,0
+UTES.US,D,20160201,000000,23.4665,23.5793,23.4665,23.5793,4641.3965999497,0
+UTES.US,D,20160203,000000,24.1878,24.1878,24.1878,24.1878,128.36615161011,0
+UTES.US,D,20160204,000000,24.07,24.1423,24.07,24.1423,910.69214646225,0
+UTES.US,D,20160208,000000,23.8336,23.8336,23.8336,23.8336,289.07653039756,0
+UTES.US,D,20160209,000000,24.1284,24.1284,24.1284,24.1284,1397.8770683211,0
+UTES.US,D,20160210,000000,24.0928,24.0928,24.0928,24.0928,297.1625871919,0
+UTES.US,D,20160212,000000,25.1861,25.1861,23.6259,23.6259,890.47700447641,0
+UTES.US,D,20160217,000000,23.7376,23.7376,23.7376,23.7376,333.54984276642,0
+UTES.US,D,20160218,000000,24.8714,24.8714,23.9948,24.07,1642.4802863498,0
+UTES.US,D,20160219,000000,24.0354,24.0424,24.0354,24.0424,523.57217743335,0
+UTES.US,D,20160222,000000,25.1594,25.1594,23.986,24.1126,2843.2597203089,0
+UTES.US,D,20160223,000000,24.261,24.265,24.1868,24.1868,797.48735134153,0
+UTES.US,D,20160224,000000,24.3006,24.3006,24.3006,24.3006,1545.4476048177,0
+UTES.US,D,20160225,000000,24.5529,24.5618,24.4619,24.5035,1982.094671712,0
+UTES.US,D,20160226,000000,24.3758,24.3758,24.3758,24.3758,936.97183104385,0
+UTES.US,D,20160229,000000,23.977,24.1472,23.9168,24.1196,2142.8050504994,0
+UTES.US,D,20160301,000000,23.9514,23.977,23.7466,23.7802,4088.5124666369,0
+UTES.US,D,20160302,000000,23.7901,23.9236,23.7901,23.9236,1810.2659648323,0
+UTES.US,D,20160303,000000,23.9187,23.9414,23.7901,23.9414,2584.5059028901,0
+UTES.US,D,20160304,000000,24.2501,24.3085,24.2244,24.2244,2279.2572589039,0
+UTES.US,D,20160308,000000,24.4173,24.5776,24.4173,24.5776,971.33757241978,0
+UTES.US,D,20160309,000000,24.6756,24.7072,24.6459,24.7072,2243.8807604286,0
+UTES.US,D,20160310,000000,24.6667,24.6667,24.6647,24.6667,419.46419620625,0
+UTES.US,D,20160314,000000,24.6667,24.6667,24.6667,24.6667,365.89406994377,0
+UTES.US,D,20160315,000000,24.8012,24.8338,24.7923,24.8338,3539.6713617212,0
+UTES.US,D,20160316,000000,25.5254,25.5254,24.6281,25.0496,2232.7624323364,0
+UTES.US,D,20160317,000000,25.0308,25.3621,25.0308,25.3621,1326.1133142713,0
+UTES.US,D,20160318,000000,25.2682,25.2682,25.2345,25.2345,2417.7309815069,0
+UTES.US,D,20160321,000000,24.8694,25.1495,24.8694,25.1406,2286.3325585989,0
+UTES.US,D,20160322,000000,25.3216,25.3216,25.096,25.096,1436.2858380942,0
+UTES.US,D,20160323,000000,25.1425,25.2039,25.1425,25.1791,1322.0702858742,0
+UTES.US,D,20160324,000000,25.2613,25.2791,25.2098,25.2791,799.50886554011,0
+UTES.US,D,20160328,000000,25.1267,25.194,25.1178,25.194,1714.2440403995,0
+UTES.US,D,20160329,000000,25.194,25.3493,25.194,25.3493,2785.6465656492,0
+UTES.US,D,20160330,000000,25.4087,25.5442,25.4087,25.4888,3580.1016456929,0
+UTES.US,D,20160331,000000,25.5115,25.6046,25.5115,25.6046,508.41082094397,0
+UTES.US,D,20160401,000000,25.7223,25.7223,25.7223,25.7223,232.4741328372,0
+UTES.US,D,20160404,000000,25.6135,25.6303,25.5759,25.6303,1754.6743243712,0
+UTES.US,D,20160405,000000,25.2523,25.2791,25.2523,25.2692,827.81006432029,0
+UTES.US,D,20160407,000000,25.3404,25.3404,25.1336,25.1514,468.99129407157,0
+UTES.US,D,20160408,000000,25.4325,25.4325,25.4325,25.4325,179.91476367401,0
+UTES.US,D,20160411,000000,25.3741,25.3741,25.2445,25.2445,1227.0591185407,0
+UTES.US,D,20160412,000000,25.287,25.3048,25.287,25.3048,439.6793381921,0
+UTES.US,D,20160413,000000,25.2613,25.2613,25.0812,25.0812,647.89530064629,0
+UTES.US,D,20160414,000000,25.103,25.103,25.103,25.103,232.4741328372,0
+UTES.US,D,20160415,000000,25.2791,25.3325,25.2791,25.3325,883.40170478136,0
+UTES.US,D,20160418,000000,25.3829,25.3829,25.3829,25.3829,943.0363736396,0
+UTES.US,D,20160420,000000,25.1702,25.1702,25.1702,25.1702,126.34463741152,0
+UTES.US,D,20160422,000000,24.4243,24.4351,24.4243,24.4351,672.1534710293,0
+UTES.US,D,20160425,000000,24.4797,24.4975,24.4797,24.4975,351.74347055368,0
+UTES.US,D,20160426,000000,24.5747,24.5747,24.5747,24.5747,470.00205117086,0
+UTES.US,D,20160429,000000,24.7745,25.1425,24.7745,25.1425,1071.4025252497,0
+UTES.US,D,20160502,000000,25.4739,25.4739,25.3829,25.3829,923.83198875305,0
+UTES.US,D,20160504,000000,25.7322,25.7342,25.7322,25.7342,525.59369163193,0
+UTES.US,D,20160505,000000,25.6224,25.6253,25.6224,25.6253,700.45466980948,0
+UTES.US,D,20160506,000000,25.2613,25.2613,25.2613,25.2613,168.79643558179,0
+UTES.US,D,20160509,000000,25.6224,25.6224,25.6224,25.6224,120.28009481577,0
+UTES.US,D,20160510,000000,25.5462,25.5462,25.5462,25.5462,232.4741328372,0
+UTES.US,D,20160511,000000,25.6244,25.6996,25.5709,25.6877,1154.2846073917,0
+UTES.US,D,20160512,000000,25.7322,25.8182,25.7322,25.8182,2021.5141985844,0
+UTES.US,D,20160513,000000,25.75,25.75,25.6916,25.6916,1449.425680385,0
+UTES.US,D,20160516,000000,26.0062,26.0062,25.7223,25.7411,488.19567895812,0
+UTES.US,D,20160517,000000,25.2523,25.2523,25.2513,25.2513,940.00410234173,0
+UTES.US,D,20160518,000000,24.8972,24.8972,24.8972,24.8972,120.28009481577,0
+UTES.US,D,20160519,000000,25.0743,25.0762,25.0545,25.0545,2224.6763755421,0
+UTES.US,D,20160523,000000,25.2039,25.2039,25.194,25.194,838.92839241251,0
+UTES.US,D,20160525,000000,25.2128,25.3236,25.2128,25.2445,4024.8347693815,0
+UTES.US,D,20160526,000000,25.3641,25.4513,25.3641,25.4513,2809.9047360323,0
+UTES.US,D,20160527,000000,25.5115,25.5115,25.5115,25.5115,232.4741328372,0
+UTES.US,D,20160531,000000,25.7738,25.7738,25.7738,25.7738,232.4741328372,0
+UTES.US,D,20160602,000000,26.0557,26.0557,25.7134,25.7668,1240.1989608315,0
+UTES.US,D,20160603,000000,26.2961,26.3219,26.2961,26.3219,58546.083462301,0
+UTES.US,D,20160606,000000,26.2051,26.2051,26.1339,26.1537,58659.288257421,0
+UTES.US,D,20160607,000000,26.492,26.492,26.2763,26.3427,8978.5553130124,0
+UTES.US,D,20160608,000000,26.2516,26.2823,26.2199,26.2823,585.22836049017,0
+UTES.US,D,20160610,000000,26.6889,26.6889,26.5692,26.5692,2239.8377320315,0
+UTES.US,D,20160613,000000,26.587,26.6009,26.587,26.6009,419.46419620625,0
+UTES.US,D,20160614,000000,26.6711,26.6711,26.6711,26.6711,340.62514246146,0
+UTES.US,D,20160616,000000,26.6365,26.6444,26.6335,26.6335,761.10009576701,0
+UTES.US,D,20160617,000000,26.6592,26.6622,26.6592,26.6622,1089.596153037,0
+UTES.US,D,20160620,000000,26.7404,26.7492,26.4733,26.7334,1563.641232605,0
+UTES.US,D,20160621,000000,26.8354,26.8354,26.8354,26.8354,120.28009481577,0
+UTES.US,D,20160622,000000,26.6928,26.6928,26.6928,26.6928,268.86138841172,0
+UTES.US,D,20160623,000000,26.6107,26.6711,26.5543,26.6711,8497.4349337493,0
+UTES.US,D,20160624,000000,26.9096,27.0569,26.8354,26.8354,669.12119973142,0
+UTES.US,D,20160627,000000,26.9372,27.048,26.9194,27.048,350.73271345439,0
+UTES.US,D,20160628,000000,27.5862,27.5862,27.3211,27.3211,231.46337573791,0
+UTES.US,D,20160629,000000,27.3805,27.3805,27.3507,27.3507,1361.4898127466,0
+UTES.US,D,20160630,000000,27.5041,27.9454,27.5041,27.9454,350.73271345439,0
+UTES.US,D,20160701,000000,27.7416,27.7416,27.7416,27.7416,120.28009481577,0
+UTES.US,D,20160705,000000,28.1709,28.1709,28.166,28.166,481.12037926308,0
+UTES.US,D,20160706,000000,28.4609,28.4609,28.0503,28.1799,8936.1035148421,0
+UTES.US,D,20160707,000000,27.8454,27.8454,27.7416,27.7416,10744.347965476,0
+UTES.US,D,20160708,000000,27.5526,27.9038,27.5526,27.9038,6775.1048365555,0
+UTES.US,D,20160711,000000,27.6743,27.8484,27.6743,27.8484,467.98053697228,0
+UTES.US,D,20160712,000000,27.7504,27.7504,27.5605,27.61,350.73271345439,0
+UTES.US,D,20160713,000000,27.614,27.614,27.614,27.614,120.28009481577,0
+UTES.US,D,20160714,000000,27.7416,27.7416,27.4774,27.5526,1818.3520216266,0
+UTES.US,D,20160715,000000,27.6318,27.7504,27.513,27.7504,2135.7297508044,0
+UTES.US,D,20160718,000000,27.6318,27.7158,27.6318,27.6714,1636.415743754,0
+UTES.US,D,20160720,000000,27.4952,27.5407,27.4952,27.5407,975.38060081695,0
+UTES.US,D,20160721,000000,27.5407,27.5407,27.5407,27.5407,252.68927482304,0
+UTES.US,D,20160725,000000,27.889,27.891,27.889,27.891,278.96895940464,0
+UTES.US,D,20160727,000000,27.516,27.5526,27.4062,27.5526,83371.288578016,0
+UTES.US,D,20160728,000000,27.4596,27.4596,27.4596,27.4596,377.01239803598,0
+UTES.US,D,20160729,000000,27.6743,27.6743,27.6743,27.6743,190.02233466693,0
+UTES.US,D,20160801,000000,27.6852,27.6852,27.6634,27.6634,553.89489041211,0
+UTES.US,D,20160802,000000,27.4873,27.5655,27.4873,27.4982,2193.342905464,0
+UTES.US,D,20160803,000000,27.4339,27.4992,27.3251,27.3251,2101.3640094284,0
+UTES.US,D,20160805,000000,27.1262,27.1262,27.0332,27.0332,298.17334429119,0
+UTES.US,D,20160808,000000,27.1193,27.1193,27.0144,27.0649,1877.9866904849,0
+UTES.US,D,20160809,000000,27.0085,27.0164,26.9362,26.9462,2668.3987421314,0
+UTES.US,D,20160810,000000,27.0233,27.0233,26.9372,26.962,5078.0436668439,0
+UTES.US,D,20160811,000000,27.3429,27.3429,26.9718,26.9718,2048.8046402652,0
+UTES.US,D,20160815,000000,26.9897,26.9897,26.6978,26.7067,3005.9916132949,0
+UTES.US,D,20160816,000000,26.6048,26.6048,26.3822,26.3822,1940.653630641,0
+UTES.US,D,20160817,000000,26.6889,26.7236,26.6889,26.7226,1512.0926205411,0
+UTES.US,D,20160818,000000,26.9986,26.9986,26.9986,26.9986,584.21760339088,0
+UTES.US,D,20160819,000000,26.681,26.7998,26.6533,26.7998,1745.5775104776,0
+UTES.US,D,20160822,000000,26.8768,26.9096,26.8442,26.8838,3414.337481409,0
+UTES.US,D,20160824,000000,26.6365,26.6365,26.6365,26.6365,220.34504764569,0
+UTES.US,D,20160825,000000,26.774,26.7938,26.7236,26.7236,3534.6175762247,0
+UTES.US,D,20160826,000000,26.774,26.871,26.2001,26.2001,6312.1780850797,0
+UTES.US,D,20160829,000000,26.3387,26.3822,26.3387,26.3635,1427.1890242006,0
+UTES.US,D,20160830,000000,26.1923,26.2081,26.1141,26.1141,1982.094671712,0
+UTES.US,D,20160831,000000,26.1754,26.1754,26.1754,26.1754,2334.8488993649,0
+UTES.US,D,20160901,000000,26.0389,26.0804,26.0389,26.0538,1942.6751448396,0
+UTES.US,D,20160902,000000,26.4129,26.4129,26.4129,26.4129,127.35539451081,0
+UTES.US,D,20160906,000000,26.7344,26.7404,26.6928,26.6928,1765.7926524634,0
+UTES.US,D,20160907,000000,26.6365,26.7998,26.6365,26.7998,884.41246188066,0
+UTES.US,D,20160909,000000,26.871,26.871,25.933,25.933,4298.7499432896,0
+UTES.US,D,20160913,000000,25.8846,25.9192,25.8846,25.9192,1867.8791194919,0
+UTES.US,D,20160915,000000,26.2259,26.2259,26.0538,26.0983,2862.4641051954,0
+UTES.US,D,20160916,000000,26.3051,26.4297,26.3051,26.4297,839.9391495118,0
+UTES.US,D,20160919,000000,26.5543,26.6721,26.5543,26.6721,722.69132599391,0
+UTES.US,D,20160920,000000,26.8354,26.8354,26.7236,26.7592,1707.1687407045,0
+UTES.US,D,20160921,000000,26.7126,26.7126,26.7126,26.7126,251.67851772375,0
+UTES.US,D,20160923,000000,27.5496,27.5496,27.2291,27.3003,5212.4743610498,0
+UTES.US,D,20160926,000000,27.2143,27.2607,27.2143,27.2607,465.95902277369,0
+UTES.US,D,20160927,000000,26.9511,26.9511,26.9511,26.9511,144.53826519878,0
+UTES.US,D,20160929,000000,26.4969,26.5534,26.4969,26.5534,486.17416475954,0
+UTES.US,D,20160930,000000,26.4376,26.4376,26.3643,26.3643,3485.0904783594,0
+UTES.US,D,20161003,000000,26.0092,26.0092,25.9647,25.9815,1193.7041342641,0
+UTES.US,D,20161004,000000,26.2497,26.2497,25.3028,25.3592,2323.7305712727,0
+UTES.US,D,20161006,000000,25.2672,25.2672,25.2435,25.2435,230.45261863862,0
+UTES.US,D,20161007,000000,25.5195,25.5195,25.3909,25.4918,539.74429102202,0
+UTES.US,D,20161011,000000,25.287,25.287,25.287,25.287,120.28009481577,0
+UTES.US,D,20161012,000000,25.2672,25.4315,25.2672,25.4315,813.6594649302,0
+UTES.US,D,20161013,000000,25.8114,25.8114,25.8114,25.8114,230.45261863862,0
+UTES.US,D,20161014,000000,25.8588,25.8588,25.8588,25.8588,185.97930626976,0
+UTES.US,D,20161017,000000,25.8776,25.8776,25.8776,25.8776,120.28009481577,0
+UTES.US,D,20161018,000000,25.8202,26.1032,25.8202,26.0834,736.841925384,0
+UTES.US,D,20161019,000000,25.929,26.0607,25.8994,26.0607,2600.6780164788,0
+UTES.US,D,20161021,000000,25.929,25.929,25.7758,25.7758,1274.5647022074,0
+UTES.US,D,20161024,000000,25.8856,26.0092,25.8756,26.0092,2463.215050975,0
+UTES.US,D,20161025,000000,26.023,26.0884,25.9647,26.0884,3937.9096588423,0
+UTES.US,D,20161026,000000,25.0555,26.12,25.0555,26.1101,2209.5150190527,0
+UTES.US,D,20161027,000000,26.0706,26.0706,25.8904,25.9092,2494.5485210531,0
+UTES.US,D,20161031,000000,26.6404,26.6404,26.6107,26.6107,979.42362921412,0
+UTES.US,D,20161101,000000,26.3891,26.3891,26.215,26.215,1307.9196864841,0
+UTES.US,D,20161102,000000,25.7342,25.7342,25.5779,25.6649,1530.2862483284,0
+UTES.US,D,20161104,000000,27.0421,27.0421,25.6926,25.6926,1325.102557172,0
+UTES.US,D,20161107,000000,24.7864,25.8904,24.7864,25.8558,6249.5111449235,0
+UTES.US,D,20161108,000000,26.2931,26.2931,26.2931,26.2931,598.36820278097,0
+UTES.US,D,20161110,000000,24.7013,24.8922,24.4441,24.8576,12654.678883138,0
+UTES.US,D,20161111,000000,24.815,24.815,24.815,24.815,120.28009481577,0
+UTES.US,D,20161114,000000,24.5835,24.6855,24.5835,24.6785,1596.9962168816,0
+UTES.US,D,20161115,000000,24.9932,25.01,24.9832,24.9832,1097.6822098313,0
+UTES.US,D,20161116,000000,24.9576,24.9576,24.9576,24.9576,236.51716123437,0
+UTES.US,D,20161117,000000,24.9832,24.9932,24.908,24.9348,1151.2523360938,0
+UTES.US,D,20161118,000000,24.8082,24.8082,24.8082,24.8082,233.48488993649,0
+UTES.US,D,20161121,000000,25.01,25.0723,25.01,25.0723,1465.5977939737,0
+UTES.US,D,20161122,000000,25.2929,25.2929,25.2929,25.2929,361.8510415466,0
+UTES.US,D,20161123,000000,25.0634,25.0634,25.0634,25.0634,358.81877024872,0
+UTES.US,D,20161128,000000,25.7816,25.7816,25.7816,25.7816,495.27097865317,0
+UTES.US,D,20161129,000000,25.7916,25.9647,25.7816,25.8014,2122.5899085136,0
+UTES.US,D,20161201,000000,24.9002,24.9002,24.7577,24.7577,476.06659376662,0
+UTES.US,D,20161202,000000,25.0188,25.1228,25.0188,25.0872,661.03514293708,0
+UTES.US,D,20161205,000000,25.0496,25.0496,25.0496,25.0496,366.90482704306,0
+UTES.US,D,20161206,000000,25.002,25.0179,25.002,25.0179,391.16299742607,0
+UTES.US,D,20161207,000000,25.3019,25.3117,25.3019,25.3067,1837.5564065132,0
+UTES.US,D,20161208,000000,25.3483,25.4165,25.3483,25.4165,1181.5750490726,0
+UTES.US,D,20161209,000000,25.5007,25.5007,25.4967,25.4967,959.20848722828,0
+UTES.US,D,20161213,000000,25.929,25.9914,25.9271,25.9884,3316.2940427776,0
+UTES.US,D,20161214,000000,25.9469,25.9469,25.4829,25.4829,1595.9854597823,0
+UTES.US,D,20161215,000000,25.2345,25.5462,25.2345,25.5462,1410.0061535126,0
+UTES.US,D,20161216,000000,25.847,25.847,25.847,25.847,216.30201924853,0
+UTES.US,D,20161219,000000,26.0152,26.0152,26.0152,26.0152,206.1944482556,0
+UTES.US,D,20161220,000000,26.0379,26.0379,26.0132,26.0132,1569.7057752008,0
+UTES.US,D,20161221,000000,26.1042,26.122,25.9796,25.9894,3071.6908247489,0
+UTES.US,D,20161223,000000,26.0468,26.0468,26.0468,26.0468,160.71037878746,0
+UTES.US,D,20161227,000000,26.0082,26.028,25.9993,25.9993,1709.1902549031,0
+UTES.US,D,20161228,000000,25.9993,25.9993,25.8708,25.8708,2014.4388988893,0
+UTES.US,D,20161229,000000,25.9796,26.0973,25.9627,26.0795,11845.062446605,0
+UTES.US,D,20161230,000000,26.0587,26.0844,25.9262,25.9796,853.0789918026,0
+UTES.US,D,20170103,000000,25.8044,25.9271,25.8044,25.851,4226.9861892399,0
+UTES.US,D,20170104,000000,26.1675,26.1675,26.0973,26.0973,545.80883361778,0
+UTES.US,D,20170105,000000,26.0607,26.1635,26.028,26.028,2759.3668810676,0
+UTES.US,D,20170106,000000,26.0082,26.1635,26.0082,26.1635,822.75627882383,0
+UTES.US,D,20170109,000000,25.9627,25.9627,25.8143,25.8153,1748.6097817755,0
+UTES.US,D,20170110,000000,25.8143,25.8143,25.8143,25.8143,454.84069468148,0
+UTES.US,D,20170111,000000,26.0221,26.0557,26.0221,26.0557,3216.2290899477,0
+UTES.US,D,20170113,000000,26.035,26.0894,25.9262,26.0725,13870.619673587,0
+UTES.US,D,20170117,000000,25.9212,26.3575,25.9212,26.2714,19085.115548835,0
+UTES.US,D,20170119,000000,26.2457,26.2902,26.0508,26.0508,10931.338028844,0
+UTES.US,D,20170120,000000,26.2091,26.2091,26.1487,26.1675,3214.2075757491,0
+UTES.US,D,20170124,000000,26.035,26.0616,25.9538,26.0616,5663.2720273341,0
+UTES.US,D,20170125,000000,26.0795,26.0795,26.0082,26.0428,9659.8055979353,0
+UTES.US,D,20170126,000000,26.1507,26.1596,26.1507,26.1507,3467.9076076715,0
+UTES.US,D,20170127,000000,26.0082,26.0082,26.0082,26.0082,117.24782351789,0
+UTES.US,D,20170130,000000,26.1121,26.1121,25.9122,25.9746,2390.440539826,0
+UTES.US,D,20170131,000000,26.035,26.4376,26.0181,26.4376,3792.3606365443,0
+UTES.US,D,20170201,000000,26.2902,26.3793,26.1754,26.1923,3002.9593419971,0
+UTES.US,D,20170202,000000,26.2269,26.4475,26.1843,26.4475,2466.2473222729,0
+UTES.US,D,20170203,000000,26.4733,26.5365,26.4733,26.5365,1319.0380145763,0
+UTES.US,D,20170206,000000,26.5108,26.5108,26.4733,26.4733,1022.8861844837,0
+UTES.US,D,20170208,000000,26.686,26.776,26.686,26.7176,10085.334336737,0
+UTES.US,D,20170209,000000,26.774,26.774,26.5959,26.6127,897.55230417145,0
+UTES.US,D,20170210,000000,26.6404,26.7838,26.6404,26.7838,245.613975128,0
+UTES.US,D,20170213,000000,26.7226,26.8788,26.7038,26.8788,1318.027257477,0
+UTES.US,D,20170214,000000,26.766,26.766,26.6394,26.6938,729.76662568895,0
+UTES.US,D,20170215,000000,26.4564,26.6315,26.4376,26.6315,7901.088245167,0
+UTES.US,D,20170221,000000,26.8868,27.1717,26.8868,27.1252,947.07940203677,0
+UTES.US,D,20170222,000000,26.9877,26.9877,26.9877,26.9877,413.3996536105,0
+UTES.US,D,20170223,000000,27.4062,27.5071,27.4062,27.4527,3588.1877024872,0
+UTES.US,D,20170224,000000,27.5724,27.7158,27.5724,27.701,2297.4508866911,0
+UTES.US,D,20170227,000000,27.6565,27.6565,27.6565,27.6565,126.34463741152,0
+UTES.US,D,20170228,000000,27.892,27.892,27.8346,27.8662,3066.6370392525,0
+UTES.US,D,20170302,000000,27.8464,27.8484,27.8464,27.8484,342.64665666005,0
+UTES.US,D,20170303,000000,27.8058,27.8058,27.6902,27.6902,9248.4274585234,0
+UTES.US,D,20170307,000000,27.7682,27.7682,27.709,27.709,4405.8901958146,0
+UTES.US,D,20170308,000000,27.6377,27.6565,27.331,27.331,4736.4077672831,0
+UTES.US,D,20170309,000000,27.3023,27.3023,27.3023,27.3023,169.80719268109,0
+UTES.US,D,20170310,000000,27.3359,27.4428,27.3221,27.4161,4723.2679249923,0
+UTES.US,D,20170313,000000,27.4339,27.4982,27.3963,27.4982,15509.056931539,0
+UTES.US,D,20170314,000000,27.4428,27.4428,27.4428,27.4428,117.24782351789,0
+UTES.US,D,20170315,000000,27.8791,28.0334,27.8791,28.0334,775.2506951571,0
+UTES.US,D,20170316,000000,27.6446,27.6446,27.6446,27.6446,323.4422717735,0
+UTES.US,D,20170317,000000,27.6565,27.6565,27.6565,27.6565,245.613975128,0
+UTES.US,D,20170320,000000,28.0374,28.0374,27.7772,27.7772,1379.6834405338,0
+UTES.US,D,20170321,000000,28.0522,28.0522,28.0522,28.0522,340.62514246146,0
+UTES.US,D,20170322,000000,28.1967,28.1967,28.0127,28.0127,1006.714070895,0
+UTES.US,D,20170323,000000,27.9998,27.9998,27.9998,27.9998,192.04384886551,0
+UTES.US,D,20170324,000000,28.2145,28.2145,28.2145,28.2145,335.571356965,0
+UTES.US,D,20170327,000000,27.9909,27.9909,27.9909,27.9909,890.47700447641,0
+UTES.US,D,20170328,000000,27.9909,28.0691,27.9909,28.0691,441.70085239068,0
+UTES.US,D,20170329,000000,27.9721,27.9721,27.9721,27.9721,716.62678339815,0
+UTES.US,D,20170403,000000,27.7682,27.7772,27.7336,27.7336,1553.5336616121,0
+UTES.US,D,20170404,000000,27.982,27.982,27.982,27.982,410.36738231262,0
+UTES.US,D,20170407,000000,28.1482,28.1482,28.1482,28.1482,655.98135744062,0
+UTES.US,D,20170410,000000,28.2027,28.2027,28.0265,28.0265,466.96977987299,0
+UTES.US,D,20170411,000000,28.0265,28.0265,28.0265,28.0265,204.17293405702,0
+UTES.US,D,20170412,000000,28.2609,28.2609,28.2609,28.2609,128.36615161011,0
+UTES.US,D,20170418,000000,28.4282,28.4371,28.3718,28.4055,7122.805278712,0
+UTES.US,D,20170419,000000,28.3243,28.3243,28.3243,28.3243,223.37731894357,0
+UTES.US,D,20170420,000000,28.2215,28.2215,28.1839,28.1839,782.32599485215,0
+UTES.US,D,20170421,000000,28.1086,28.3718,28.1086,28.3718,374.9908838374,0
+UTES.US,D,20170424,000000,28.4421,28.5469,28.4421,28.5469,4690.923697815,0
+UTES.US,D,20170425,000000,28.4431,28.542,28.4431,28.542,2051.8369115631,0
+UTES.US,D,20170426,000000,28.5153,28.5568,28.5153,28.5469,507.40006384467,0
+UTES.US,D,20170427,000000,28.722,28.722,28.722,28.722,164.75340718463,0
+UTES.US,D,20170428,000000,28.4984,28.4984,28.4984,28.4984,211.24823375207,0
+UTES.US,D,20170501,000000,28.3105,28.3105,28.3065,28.3065,224.38807604286,0
+UTES.US,D,20170504,000000,28.2471,28.2649,28.2263,28.2263,2334.8488993649,0
+UTES.US,D,20170505,000000,28.5301,28.5301,28.5301,28.5301,153.63507909241,0
+UTES.US,D,20170509,000000,28.3896,28.3896,28.3233,28.3233,520.53990613547,0
+UTES.US,D,20170512,000000,28.3471,28.3589,28.3471,28.3589,535.70126262485,0
+UTES.US,D,20170515,000000,28.353,28.5311,28.353,28.4965,6226.2637316398,0
+UTES.US,D,20170516,000000,28.6716,28.6716,28.3361,28.3361,351.74347055368,0
+UTES.US,D,20170517,000000,28.3313,28.3313,28.3273,28.3273,508.41082094397,0
+UTES.US,D,20170518,000000,28.2927,28.4183,28.2927,28.4183,774.23993805781,0
+UTES.US,D,20170519,000000,28.4223,28.4599,28.4223,28.4599,265.82911711384,0
+UTES.US,D,20170522,000000,28.5311,28.636,28.5311,28.636,1302.8659009876,0
+UTES.US,D,20170524,000000,29.1029,29.1029,29.1029,29.1029,128.36615161011,0
+UTES.US,D,20170526,000000,29.3977,29.3977,29.3245,29.3245,1152.2630931931,0
+UTES.US,D,20170530,000000,29.4304,29.4304,29.4304,29.4304,1048.155111966,0
+UTES.US,D,20170531,000000,29.5976,29.5976,29.568,29.568,565.01321850433,0
+UTES.US,D,20170601,000000,29.652,29.652,29.652,29.652,421.48571040484,0
+UTES.US,D,20170602,000000,29.8746,29.8746,29.8746,29.8746,168.79643558179,0
+UTES.US,D,20170605,000000,29.6698,29.6698,29.6698,29.6698,957.18697302969,0
+UTES.US,D,20170606,000000,29.9538,29.9538,29.6698,29.6856,521.55066323476,0
+UTES.US,D,20170607,000000,29.6412,29.8212,29.6412,29.8202,1114.8650805193,0
+UTES.US,D,20170608,000000,29.6342,29.6342,29.4591,29.4591,275.93668810676,0
+UTES.US,D,20170612,000000,29.3533,29.4146,29.3533,29.4146,1430.2212954984,0
+UTES.US,D,20170615,000000,29.3167,29.7955,29.3167,29.7955,574.11003239796,0
+UTES.US,D,20170620,000000,29.9271,29.9548,29.9271,29.9548,968.30530112191,0
+UTES.US,D,20170621,000000,29.7776,29.7776,29.7776,29.7776,258.7538174188,0
+UTES.US,D,20170622,000000,29.8212,29.8924,29.8044,29.8044,2160.9986782867,0
+UTES.US,D,20170626,000000,29.9666,29.9933,29.9666,29.9933,1023.896941583,0
+UTES.US,D,20170627,000000,29.8657,29.8845,29.8024,29.8133,1899.21258957,0
+UTES.US,D,20170628,000000,29.7202,29.7202,29.5897,29.5897,1721.3193400946,0
+UTES.US,D,20170630,000000,29.1939,29.1939,29.1939,29.1939,449.78690918502,0
+UTES.US,D,20170705,000000,28.815,28.8694,28.815,28.8694,609.48653087318,0
+UTES.US,D,20170706,000000,28.7992,28.7992,28.7764,28.7764,774.23993805781,0
+UTES.US,D,20170707,000000,28.9842,28.9921,28.9723,28.9723,4837.4834772124,0
+UTES.US,D,20170710,000000,29,29,29,29,356.79725605014,0
+UTES.US,D,20170712,000000,29.0307,29.0307,28.9496,28.9763,4973.9356856168,0
+UTES.US,D,20170713,000000,29.1178,29.1178,28.905,28.9763,3037.325083373,0
+UTES.US,D,20170714,000000,29.0921,29.0921,29.0653,29.0683,731.78813988754,0
+UTES.US,D,20170717,000000,29.1999,29.1999,29.0921,29.0931,1010.7570992922,0
+UTES.US,D,20170718,000000,29.2097,29.2187,29.2097,29.2187,297.1625871919,0
+UTES.US,D,20170719,000000,29.2435,29.2435,29.2187,29.2187,296.15183009261,0
+UTES.US,D,20170720,000000,29.5343,29.5343,29.5343,29.5343,553.89489041211,0
+UTES.US,D,20170721,000000,29.6253,29.6253,29.6253,29.6253,201.14066275914,0
+UTES.US,D,20170724,000000,29.5204,29.5204,29.5204,29.5204,130.38766580869,0
+UTES.US,D,20170725,000000,29.5185,29.5185,29.4828,29.4828,6553.7490318105,0
+UTES.US,D,20170728,000000,29.5719,29.5719,29.5719,29.5719,149.59205069524,0
+UTES.US,D,20170731,000000,29.7776,29.847,29.7776,29.847,4183.5236339703,0
+UTES.US,D,20170801,000000,29.9617,29.9617,29.9617,29.9617,218.32353344711,0
+UTES.US,D,20170803,000000,30.1071,30.1071,30.1071,30.1071,11136.521720001,0
+UTES.US,D,20170804,000000,29.9855,29.9855,29.9855,29.9855,190.02233466693,0
+UTES.US,D,20170809,000000,29.9112,30.0992,29.8845,29.8845,1266.4786454131,0
+UTES.US,D,20170811,000000,29.8836,29.8836,29.8836,29.8836,244.60321802871,0
+UTES.US,D,20170814,000000,30.1219,30.1219,30.0597,30.0597,1025.9184557816,0
+UTES.US,D,20170815,000000,30.1715,30.1715,30.1715,30.1715,280.99047360323,0
+UTES.US,D,20170816,000000,30.2743,30.3258,30.2655,30.3258,2120.568394315,0
+UTES.US,D,20170822,000000,30.4,30.4,30.3357,30.3357,980.43438631341,0
+UTES.US,D,20170823,000000,30.3802,30.3802,30.3802,30.3802,116.2370664186,0
+UTES.US,D,20170824,000000,30.5088,30.5088,30.4,30.496,1280.6292448032,0
+UTES.US,D,20170825,000000,30.6928,30.6928,30.6286,30.6305,474.04507956803,0
+UTES.US,D,20170831,000000,30.5949,30.5949,30.5949,30.5949,148.58129359595,0
+UTES.US,D,20170901,000000,30.6206,30.6206,30.6206,30.6206,302.21637268836,0
+UTES.US,D,20170906,000000,30.5949,30.5949,30.5949,30.5949,882.39094768207,0
+UTES.US,D,20170911,000000,30.8966,30.958,30.8966,30.958,3920.7267881544,0
+UTES.US,D,20170912,000000,30.5276,30.5276,30.5276,30.5276,119.26933771648,0
+UTES.US,D,20170913,000000,30.5058,30.5058,30.3515,30.3515,686.30407041939,0
+UTES.US,D,20170914,000000,30.496,30.5494,30.4772,30.5494,1068.3702539518,0
+UTES.US,D,20170915,000000,30.6305,30.6305,30.6186,30.6186,579.16381789442,0
+UTES.US,D,20170918,000000,30.6464,30.6464,30.3119,30.3406,2463.215050975,0
+UTES.US,D,20170919,000000,30.3644,30.3644,30.3337,30.3337,1088.5853959377,0
+UTES.US,D,20170920,000000,30.3357,30.3357,30.3357,30.3357,558.94867590857,0
+UTES.US,D,20170925,000000,30.0161,30.0161,29.9004,29.9004,393.18451162466,0
+UTES.US,D,20170927,000000,29.7212,29.7212,29.5946,29.5946,472.02356536945,0
+UTES.US,D,20170928,000000,29.6224,29.6224,29.6224,29.6224,149.59205069524,0
+UTES.US,D,20170929,000000,29.4908,29.6006,29.4908,29.6006,1314.9949861791,0
+UTES.US,D,20171002,000000,29.6658,29.7302,29.6658,29.7302,2087.2134100383,0
+UTES.US,D,20171003,000000,29.6134,29.6134,29.6134,29.6134,159.69962168816,0
+UTES.US,D,20171004,000000,29.6658,29.8628,29.6658,29.8628,703.48694110736,0
+UTES.US,D,20171006,000000,29.6708,29.7232,29.6708,29.7232,530.64747712839,0
+UTES.US,D,20171010,000000,30.12,30.12,30.12,30.12,143.52750809949,0
+UTES.US,D,20171011,000000,30.1873,30.1873,30.1873,30.1873,473.03432246874,0
+UTES.US,D,20171013,000000,30.0221,30.0221,29.9597,29.9597,467.98053697228,0
+UTES.US,D,20171017,000000,29.7579,29.7579,29.7579,29.7579,305.24864398624,0
+UTES.US,D,20171024,000000,29.9528,29.9528,29.9251,29.9251,94565.423452677,0
+UTES.US,D,20171026,000000,30.0675,30.0675,30.0062,30.0062,257.74306031951,0
+UTES.US,D,20171027,000000,30.1151,30.1151,30.0428,30.0685,2687.6031270179,0
+UTES.US,D,20171031,000000,30.1022,30.1022,30.1022,30.1022,337.59287116359,0
+UTES.US,D,20171101,000000,29.9775,29.9973,29.9775,29.9973,599.37895988026,0
+UTES.US,D,20171107,000000,29.8528,30.3218,29.8528,30.3218,583.20684629159,0
+UTES.US,D,20171108,000000,30.2219,30.2219,30.2219,30.2219,116.2370664186,0
+UTES.US,D,20171113,000000,30.2121,30.3723,30.2121,30.3723,682.26104202222,0
+UTES.US,D,20171115,000000,30.5424,30.5424,30.5424,30.5424,203.16217695773,0
+UTES.US,D,20171116,000000,30.5158,30.5424,30.5158,30.5424,401.27056841899,0
+UTES.US,D,20171120,000000,30.3089,30.3089,30.3089,30.3089,602.41123117814,0
+UTES.US,D,20171122,000000,30.1951,30.1951,30.1951,30.1951,173.85022107825,0
+UTES.US,D,20171127,000000,30.5158,31.1223,30.5158,31.1223,6667.9645840305,0
+UTES.US,D,20171128,000000,30.5494,30.5602,30.5474,30.5474,1329.1455855692,0
+UTES.US,D,20171130,000000,30.8185,30.8185,30.8175,30.8175,7428.0539226982,0
+UTES.US,D,20171201,000000,30.8284,30.8284,30.6968,30.7216,610.49728797248,0
+UTES.US,D,20171205,000000,30.1941,30.1941,30.1843,30.1843,4636.3428144532,0
+UTES.US,D,20171206,000000,30.3446,30.3446,30.3089,30.3089,5180.1301338724,0
+UTES.US,D,20171214,000000,30.3089,30.3089,30.3089,30.3089,113.20479512072,0
+UTES.US,D,20171218,000000,29.9874,29.9914,29.9874,29.9914,720.66981179532,0
+UTES.US,D,20171219,000000,29.8816,29.8816,29.649,29.6658,2432.8923379963,0
+UTES.US,D,20171220,000000,29.4215,29.4215,29.4215,29.4215,348.7111992558,0
+UTES.US,D,20171221,000000,29.0614,29.0614,29.0614,29.0614,340.62514246146,0
+UTES.US,D,20171222,000000,29.1049,29.1851,29.1049,29.1851,1226.0483614414,0
+UTES.US,D,20171226,000000,29.1099,29.1138,29.1099,29.1138,583.20684629159,0
+UTES.US,D,20171227,000000,29.1129,29.1129,29.1129,29.1129,123.31236611365,0
+UTES.US,D,20171228,000000,29.1959,29.2315,29.1781,29.2315,11059.704180455,0
+UTES.US,D,20171229,000000,29.4225,29.4848,29.3681,29.4848,2057.9014541589,0
+UTES.US,D,20180102,000000,29.1781,29.1781,29.1583,29.1643,3637.7148003525,0
+UTES.US,D,20180103,000000,28.915,28.9238,28.8804,28.9031,4573.6758742971,0
+UTES.US,D,20180104,000000,28.8902,28.8902,28.7666,28.7666,1387.7694973282,0
+UTES.US,D,20180105,000000,28.6834,28.6834,28.6834,28.6834,1332.1778568671,0
+UTES.US,D,20180108,000000,28.718,28.7438,28.718,28.7438,410.36738231262,0
+UTES.US,D,20180111,000000,28.2689,28.2689,28.1195,28.1333,1241.2097179308,0
+UTES.US,D,20180112,000000,28.0819,28.1373,28.0463,28.0522,10184.388532468,0
+UTES.US,D,20180116,000000,28.1531,28.1887,27.9948,28.1284,4381.6320254316,0
+UTES.US,D,20180117,000000,28.1858,28.2551,28.1858,28.2551,1542.4153335199,0
+UTES.US,D,20180118,000000,28.1531,28.1531,28.1195,28.1195,640.82000095124,0
+UTES.US,D,20180119,000000,28.0641,28.0641,28.0364,28.0364,759.07858156843,0
+UTES.US,D,20180123,000000,28.2451,28.4252,28.2451,28.4252,1208.8654907534,0
+UTES.US,D,20180124,000000,28.3095,28.3095,28.3005,28.3005,301.20561558907,0
+UTES.US,D,20180125,000000,28.3569,28.3569,28.3569,28.3569,170.81794978038,0
+UTES.US,D,20180131,000000,28.8616,28.8616,28.5707,28.6072,447.76539498644,0
+UTES.US,D,20180201,000000,28.3193,28.3193,28.3193,28.3193,111.18328092214,0
+UTES.US,D,20180206,000000,26.9511,27.1737,26.8956,27.1737,1637.4265008533,0
+UTES.US,D,20180207,000000,26.9511,27.4211,26.9511,27.2587,2853.3672913018,0
+UTES.US,D,20180208,000000,27.049,27.049,26.8422,26.8422,607.4650166746,0
+UTES.US,D,20180213,000000,27.3241,27.3241,27.2587,27.2587,431.59328139776,0
+UTES.US,D,20180214,000000,27.3815,27.3815,27.3815,27.3815,111.18328092214,0
+UTES.US,D,20180215,000000,27.3755,27.7466,27.3745,27.7466,3084.8306670397,0
+UTES.US,D,20180216,000000,28.1126,28.1482,28.1126,28.1126,916.75668905801,0
+UTES.US,D,20180221,000000,27.8128,27.8722,27.7644,27.8722,900.58457546933,0
+UTES.US,D,20180222,000000,27.5437,27.5437,27.5309,27.5309,534.69050552556,0
+UTES.US,D,20180223,000000,27.6397,27.7644,27.6397,27.7644,695.40088431302,0
+UTES.US,D,20180301,000000,27.3409,27.3409,27.3409,27.3409,195.07612016339,0
+UTES.US,D,20180305,000000,27.6555,27.6684,27.6555,27.6684,392.17375452537,0
+UTES.US,D,20180306,000000,27.4487,27.5041,27.4487,27.4764,2638.0760291526,0
+UTES.US,D,20180308,000000,27.5318,27.6476,27.5318,27.6476,2481.4086787623,0
+UTES.US,D,20180314,000000,27.7466,28.0196,27.7466,28.0196,2760.3776381669,0
+UTES.US,D,20180315,000000,27.9998,28.0829,27.9998,28.0829,483.14189346166,0
+UTES.US,D,20180316,000000,28.1749,28.1749,28.1719,28.1719,419.46419620625,0
+UTES.US,D,20180319,000000,28.3995,28.3995,28.1621,28.1621,905.63836096579,0
+UTES.US,D,20180320,000000,28.1413,28.1779,28.1185,28.1185,826.799307221,0
+UTES.US,D,20180321,000000,28.1719,28.1868,28.0641,28.0641,565.01321850433,0
+UTES.US,D,20180326,000000,28.0186,28.0186,28.0186,28.0186,214.28050504994,0
+UTES.US,D,20180327,000000,28.1423,28.6914,28.1423,28.6914,1154.2846073917,0
+UTES.US,D,20180329,000000,28.7032,28.7032,28.6814,28.6814,689.33634171727,0
+UTES.US,D,20180402,000000,28.4233,28.4233,28.4233,28.4233,298.17334429119,0
+UTES.US,D,20180403,000000,28.4628,28.5242,28.4628,28.5242,332.53908566713,0
+UTES.US,D,20180405,000000,28.8546,28.8546,28.8546,28.8546,7811.13086333,0
+UTES.US,D,20180406,000000,28.7636,28.7715,28.7508,28.7715,578.15306079513,0
+UTES.US,D,20180409,000000,28.9624,28.9624,28.9516,28.9516,761.10009576701,0
+UTES.US,D,20180412,000000,28.3371,28.3371,28.3371,28.3371,402.28132551829,0
+UTES.US,D,20180413,000000,28.4084,28.4084,28.4084,28.4084,327.48530017067,0
+UTES.US,D,20180416,000000,28.7102,28.723,28.7102,28.723,1092.6284243348,0
+UTES.US,D,20180417,000000,28.9931,28.9931,28.9931,28.9931,225.39883314216,0
+UTES.US,D,20180418,000000,29.3077,29.3077,29.0653,29.0653,4571.6543600985,0
+UTES.US,D,20180423,000000,28.6548,28.6548,28.6548,28.6548,194.0653630641,0
+UTES.US,D,20180424,000000,28.7724,28.7912,28.7724,28.7912,359.82952734802,0
+UTES.US,D,20180427,000000,29.558,29.558,29.558,29.558,329.50681436925,0
+UTES.US,D,20180430,000000,29.6095,29.6095,29.6095,29.6095,329.50681436925,0
+UTES.US,D,20180502,000000,29.472,29.4789,29.472,29.4789,531.65823422769,0
+UTES.US,D,20180507,000000,29.5086,29.5224,29.4551,29.4551,1218.9730617464,0
+UTES.US,D,20180508,000000,29.0921,29.1257,28.8734,28.8734,8067.8631665502,0
+UTES.US,D,20180509,000000,28.6814,28.6814,28.6814,28.6814,111.18328092214,0
+UTES.US,D,20180511,000000,28.9179,29.0841,28.9179,29.0653,5722.9066961923,0
+UTES.US,D,20180516,000000,28.5637,28.5637,28.5637,28.5637,111.18328092214,0
+UTES.US,D,20180522,000000,28.72,28.72,28.6082,28.636,1826.438078421,0
+UTES.US,D,20180529,000000,29.1455,29.1455,29.1455,29.1455,722.69132599391,0
+UTES.US,D,20180606,000000,28.3441,28.3569,28.3283,28.3283,3901.5224032678,0
+UTES.US,D,20180607,000000,28.3371,28.3371,28.3371,28.3371,159.69962168816,0
+UTES.US,D,20180612,000000,28.538,28.538,28.538,28.538,197.09763436197,0
+UTES.US,D,20180613,000000,28.5449,28.5449,28.5449,28.5449,111.18328092214,0
+UTES.US,D,20180620,000000,29.4522,29.4522,29.4522,29.4522,327.48530017067,0
+UTES.US,D,20180622,000000,29.7164,29.7164,29.6678,29.6678,360.84028444731,0
+UTES.US,D,20180625,000000,29.9993,30.0983,29.9993,30.0983,663.05665713567,0
+UTES.US,D,20180626,000000,30.1625,30.2991,30.1517,30.1517,3390.079311026,0
+UTES.US,D,20180627,000000,30.2971,30.2971,30.2971,30.2971,169.80719268109,0
+UTES.US,D,20180628,000000,30.4109,30.4811,30.2941,30.2941,659.0136287385,0
+UTES.US,D,20180629,000000,30.2139,30.4396,30.2139,30.4396,794.45508004365,0
+UTES.US,D,20180702,000000,30.4653,30.4653,30.4307,30.4307,2472.3118648687,0
+UTES.US,D,20180705,000000,30.5009,30.6286,30.5009,30.6286,327.48530017067,0
+UTES.US,D,20180706,000000,31.05,31.05,31.0322,31.0322,486.17416475954,0
+UTES.US,D,20180710,000000,30.1369,30.1369,30.1369,30.1369,546.81959071707,0
+UTES.US,D,20180712,000000,30.4999,30.6127,30.4722,30.6127,1989.169971407,0
+UTES.US,D,20180717,000000,30.859,30.859,30.859,30.859,151.61356489383,0
+UTES.US,D,20180723,000000,30.4435,30.4435,30.2753,30.2753,1843.6209491089,0
+UTES.US,D,20180724,000000,30.0379,30.0379,29.9607,29.9607,437.65782399351,0
+UTES.US,D,20180725,000000,30.3001,30.3446,30.3001,30.3446,220.34504764569,0
+UTES.US,D,20180727,000000,30.4811,30.4811,30.4811,30.4811,238.53867543295,0
+UTES.US,D,20180730,000000,30.766,30.766,30.766,30.766,110.17252382285,0
+UTES.US,D,20180802,000000,30.6176,30.6196,30.6176,30.6196,313.33470078058,0
+UTES.US,D,20180808,000000,30.7482,30.7512,30.7482,30.7482,3287.9928439975,0
+UTES.US,D,20180809,000000,30.8897,30.9382,30.8897,30.9382,3697.3494692108,0
+UTES.US,D,20180813,000000,30.8116,30.8204,30.8116,30.8204,1340.2639136614,0
+UTES.US,D,20180815,000000,31.1321,31.1321,31.0579,31.0777,777.27220935569,0
+UTES.US,D,20180822,000000,31.1955,31.1955,31.1955,31.1955,350.73271345439,0
+UTES.US,D,20180824,000000,31.0777,31.0777,31.0777,31.0777,222.36656184428,0
+UTES.US,D,20180827,000000,31.0777,31.0777,31.05,31.05,715.61602629886,0
+UTES.US,D,20180829,000000,31.0065,31.0411,31.0045,31.0411,486.17416475954,0
+UTES.US,D,20180906,000000,31.7673,31.7673,31.7673,31.7673,363.87255574518,0
+UTES.US,D,20180910,000000,31.616,31.616,31.616,31.616,1642.4802863498,0
+UTES.US,D,20180911,000000,31.6624,31.6624,31.6624,31.6624,235.50640413508,0
+UTES.US,D,20180912,000000,31.6723,31.699,31.6723,31.699,219.3342905464,0
+UTES.US,D,20180913,000000,31.9097,31.9097,31.8999,31.8999,387.1199690289,0
+UTES.US,D,20180914,000000,31.5971,31.5971,31.5971,31.5971,193.05460596481,0
+UTES.US,D,20180921,000000,31.2587,31.2587,31.2587,31.2587,399.24905422041,0
+UTES.US,D,20180925,000000,30.6898,30.6898,30.6058,30.6058,1044.1120835688,0
+UTES.US,D,20180926,000000,30.5978,30.5978,30.5978,30.5978,329.50681436925,0
+UTES.US,D,20180927,000000,30.6454,30.6454,30.5464,30.5464,591.29290308592,0
+UTES.US,D,20180928,000000,30.9837,30.9837,30.9837,30.9837,268.86138841172,0
+UTES.US,D,20181003,000000,30.8452,30.8452,30.8452,30.8452,2074.0735677475,0
+UTES.US,D,20181005,000000,31.4992,31.4992,31.4507,31.4507,1418.0922103069,0
+UTES.US,D,20181009,000000,31.8731,31.8731,31.8731,31.8731,219.3342905464,0
+UTES.US,D,20181010,000000,31.8642,31.9463,31.8642,31.9463,552.88413331282,0
+UTES.US,D,20181011,000000,31.3231,31.3231,31.1113,31.1113,1163.3814212853,0
+UTES.US,D,20181012,000000,32.1125,32.1125,30.7502,30.7809,2007.3635991943,0
+UTES.US,D,20181019,000000,31.6901,31.6901,31.6901,31.6901,110.17252382285,0
+UTES.US,D,20181022,000000,31.516,31.516,31.516,31.516,289.07653039756,0
+UTES.US,D,20181025,000000,31.6624,31.6624,31.5526,31.5526,2420.7632528048,0
+UTES.US,D,20181026,000000,31.1589,31.1589,31.1301,31.1301,644.86302934841,0
+UTES.US,D,20181029,000000,31.3884,31.3884,31.1657,31.1657,1209.8762478527,0
+UTES.US,D,20181031,000000,31.0292,31.3498,30.8917,31.3488,2601.6887735781,0
+UTES.US,D,20181101,000000,31.3409,31.3409,30.8452,30.8452,1731.4269110875,0
+UTES.US,D,20181105,000000,31.2221,31.2221,31.1855,31.1855,1104.7575095264,0
+UTES.US,D,20181106,000000,31.3498,31.3498,31.3498,31.3498,843.98217790897,0
+UTES.US,D,20181107,000000,31.6822,31.6822,31.6526,31.6526,437.65782399351,0
+UTES.US,D,20181108,000000,31.6348,31.6348,31.6348,31.6348,181.93627787259,0
+UTES.US,D,20181109,000000,32.0937,32.1769,32.0937,32.1769,1456.50098008,0
+UTES.US,D,20181112,000000,32.1857,32.1857,32.1857,32.1857,3361.7781122458,0
+UTES.US,D,20181114,000000,32.2333,32.2431,31.9563,31.9563,1508.0495921439,0
+UTES.US,D,20181115,000000,32.0205,32.0581,31.9206,31.9295,10061.076166354,0
+UTES.US,D,20181116,000000,32.2353,32.2956,32.2233,32.2956,849.03596340543,0
+UTES.US,D,20181120,000000,32.3975,32.3975,32.3223,32.3223,1919.4277315558,0
+UTES.US,D,20181123,000000,32.1679,32.1857,31.9206,32.1857,4833.4404488152,0
+UTES.US,D,20181126,000000,32.1037,32.1393,31.9563,32.1393,1022.8861844837,0
+UTES.US,D,20181127,000000,32.2867,32.2867,32.2065,32.2521,6966.1379283217,0
+UTES.US,D,20181128,000000,32.1501,32.2185,32.1501,32.2135,1501.9850495482,0
+UTES.US,D,20181129,000000,32.2135,32.2135,32.0483,32.2045,1571.7272893993,0
+UTES.US,D,20181130,000000,32.2521,32.2521,32.2521,32.2521,364.88331284448,0
+UTES.US,D,20181204,000000,33.0771,33.0771,32.811,32.811,591.29290308592,0
+UTES.US,D,20181206,000000,33.9657,33.9657,32.3144,32.72,797.48735134153,0
+UTES.US,D,20181207,000000,32.72,32.911,32.7012,32.911,1767.814166662,0
+UTES.US,D,20181210,000000,32.9456,32.9773,32.9456,32.9703,975.38060081695,0
+UTES.US,D,20181211,000000,32.9397,33.1603,32.9397,33.0287,2665.3664708335,0
+UTES.US,D,20181212,000000,32.9881,33.0386,32.9446,32.9446,575.12078949725,0
+UTES.US,D,20181213,000000,33.0959,33.187,33.0959,33.1425,1627.3189298604,0
+UTES.US,D,20181214,000000,32.9851,33.3156,32.9585,33.0485,24796.903916935,0
+UTES.US,D,20181217,000000,32.6914,33.0307,31.9829,31.9829,2219.6225900456,0
+UTES.US,D,20181218,000000,32.1383,32.2135,31.7999,31.7999,11260.844843214,0
+UTES.US,D,20181219,000000,31.9563,31.9563,31.7712,31.7861,340.62514246146,0
+UTES.US,D,20181220,000000,31.9483,31.9483,31.5852,31.5852,526.60444873122,0
+UTES.US,D,20181221,000000,31.5793,31.5793,31.5793,31.5793,48.516340766025,0
+UTES.US,D,20181224,000000,30.1685,30.1685,30.1685,30.1685,35.376498475226,0
+UTES.US,D,20181226,000000,30.1447,30.6068,30.1447,30.6068,453.82993758219,0
+UTES.US,D,20181227,000000,30.5988,30.771,30.5988,30.771,10278.388942702,0
+UTES.US,D,20181228,000000,30.858,30.8947,30.8452,30.8947,458.88372307865,0
+UTES.US,D,20181231,000000,30.9956,31.0421,30.9679,30.9906,5107.3556227234,0
+UTES.US,D,20190102,000000,30.6532,30.6532,30.4603,30.4603,508.41082094397,0
+UTES.US,D,20190103,000000,30.4158,30.5751,30.4158,30.5346,2076.0950819461,0
+UTES.US,D,20190104,000000,30.7838,30.9679,30.7254,30.9679,817.70249332737,0
+UTES.US,D,20190107,000000,30.8868,30.9669,30.8502,30.8778,3334.4876705649,0
+UTES.US,D,20190108,000000,30.9679,31.2172,30.959,31.2172,3022.1637268836,0
+UTES.US,D,20190109,000000,31.1993,31.1993,30.9827,31.0163,836.90687821392,0
+UTES.US,D,20190110,000000,31.42,31.5229,31.42,31.5229,2440.9783947906,0
+UTES.US,D,20190111,000000,31.5229,31.5229,31.4052,31.4774,2631.0007294575,0
+UTES.US,D,20190114,000000,30.868,30.868,30.7572,30.7572,614.54031636964,0
+UTES.US,D,20190115,000000,31.2301,31.2301,31.2301,31.2301,143.52750809949,0
+UTES.US,D,20190116,000000,31.3666,31.3705,31.3013,31.3705,17036.310908569,0
+UTES.US,D,20190117,000000,31.514,31.7376,31.514,31.6386,1136.0909796044,0
+UTES.US,D,20190118,000000,31.7624,31.7624,31.5526,31.6168,501.33552124892,0
+UTES.US,D,20190122,000000,31.5516,31.699,31.517,31.6328,2641.1083004505,0
+UTES.US,D,20190123,000000,31.8929,31.9721,31.883,31.9721,780.30448065356,0
+UTES.US,D,20190124,000000,31.8474,32.1699,31.8474,32.1699,968.30530112191,0
+UTES.US,D,20190125,000000,32.531,32.531,31.605,31.605,948.09015913606,0
+UTES.US,D,20190128,000000,31.3765,31.4586,31.3765,31.3963,1930.5460596481,0
+UTES.US,D,20190129,000000,31.4843,31.5308,31.4843,31.5308,336.5821140643,0
+UTES.US,D,20190130,000000,31.7089,31.7554,31.5962,31.6812,1005.7033137957,0
+UTES.US,D,20190131,000000,31.7089,32.3461,31.7089,32.3451,445.74388078785,0
+UTES.US,D,20190201,000000,32.2501,32.2501,32.1511,32.1789,761.10009576701,0
+UTES.US,D,20190204,000000,32.0503,32.2224,32.0503,32.2224,197.09763436197,0
+UTES.US,D,20190205,000000,32.1511,32.2323,32.1511,32.1967,593.31441728451,0
+UTES.US,D,20190206,000000,32.1215,32.1383,32.1215,32.1383,827.81006432029,0
+UTES.US,D,20190207,000000,32.2609,32.5498,32.257,32.545,4027.8670406793,0
+UTES.US,D,20190208,000000,32.5756,32.6794,32.4292,32.6706,5266.0444873122,0
+UTES.US,D,20190211,000000,33.5194,33.5194,32.6508,32.6884,6537.5769182218,0
+UTES.US,D,20190212,000000,32.7616,32.7616,32.6972,32.6972,247.63548932658,0
+UTES.US,D,20190213,000000,32.717,32.8556,32.716,32.8556,2380.3329688331,0
+UTES.US,D,20190214,000000,32.6794,32.6794,32.6696,32.6696,405.31359681616,0
+UTES.US,D,20190215,000000,32.7992,33.0377,32.7992,32.9129,1216.9515475478,0
+UTES.US,D,20190219,000000,32.8091,33.1692,32.8091,33.0455,965.27302982403,0
+UTES.US,D,20190220,000000,32.8447,33.0603,32.8447,33.0603,972.34832951908,0
+UTES.US,D,20190221,000000,33.002,33.4076,33.002,33.369,1958.8472584282,0
+UTES.US,D,20190222,000000,33.4106,33.7134,33.4106,33.6046,3971.264643119,0
+UTES.US,D,20190225,000000,33.4808,33.4808,33.2701,33.378,938.99334524243,0
+UTES.US,D,20190226,000000,33.3522,33.4898,33.3522,33.4898,1314.9949861791,0
+UTES.US,D,20190227,000000,33.4383,33.5758,33.4037,33.5758,1353.4037559522,0
+UTES.US,D,20190228,000000,33.6402,33.6402,33.6292,33.6292,675.18574232718,0
+UTES.US,D,20190301,000000,33.4808,33.6006,33.474,33.6006,1058.2626829589,0
+UTES.US,D,20190304,000000,33.6134,33.748,33.474,33.748,2072.052053549,0
+UTES.US,D,20190305,000000,33.6836,33.6836,33.6836,33.6836,28.301198780181,0
+UTES.US,D,20190306,000000,33.6965,33.6965,33.6965,33.6965,170.81794978038,0
+UTES.US,D,20190307,000000,33.7212,33.8627,33.7212,33.7856,981.44514341271,0
+UTES.US,D,20190308,000000,33.7312,33.9667,33.7312,33.9667,1095.6606956327,0
+UTES.US,D,20190311,000000,34.0052,34.1378,34.0052,34.1121,2002.3098136978,0
+UTES.US,D,20190312,000000,34.306,34.3456,34.2694,34.3456,1116.8865947179,0
+UTES.US,D,20190313,000000,34.4326,34.4326,34.4326,34.4326,262.79684581597,0
+UTES.US,D,20190314,000000,34.5088,34.5088,34.3544,34.3544,726.73435439108,0
+UTES.US,D,20190315,000000,34.3327,34.7957,34.3327,34.4435,3114.1426229192,0
+UTES.US,D,20190318,000000,34.4178,34.4178,34.4178,34.4178,194.0653630641,0
+UTES.US,D,20190319,000000,34.2387,34.2387,34.0785,34.0785,729.76662568895,0
+UTES.US,D,20190320,000000,34.1387,34.2436,34.1387,34.2436,605.44350247601,0
+UTES.US,D,20190321,000000,34.5592,34.5592,34.5592,34.5592,120.28009481577,0
+UTES.US,D,20190322,000000,34.9005,34.9005,34.8007,34.8007,679.22877072434,0
+UTES.US,D,20190325,000000,34.8907,35.0975,34.7047,34.8689,2413.6879531097,0
+UTES.US,D,20190326,000000,35.1241,35.2627,35.0193,35.2498,1740.5237249811,0
+UTES.US,D,20190327,000000,34.9293,34.9293,34.6136,34.8709,1456.50098008,0
+UTES.US,D,20190328,000000,34.5642,34.5642,34.5642,34.5642,74.796025347621,0
+UTES.US,D,20190329,000000,34.3722,34.7166,34.3722,34.7166,913.72441776013,0
+UTES.US,D,20190401,000000,34.4988,34.4988,34.4988,34.4988,50.537854964609,0
+UTES.US,D,20190402,000000,34.491,34.491,34.399,34.4584,1220.994575945,0
+UTES.US,D,20190403,000000,34.5958,34.5958,34.498,34.498,887.44473317853,0
+UTES.US,D,20190404,000000,34.4742,35.0233,34.4742,34.4742,1531.2970054276,0
+UTES.US,D,20190405,000000,34.491,34.67,34.491,34.67,1678.8675419243,0
+UTES.US,D,20190408,000000,34.7987,34.8353,34.3159,34.3663,7993.0671412025,0
+UTES.US,D,20190409,000000,34.4078,34.5296,34.3871,34.3871,915.74593195871,0
+UTES.US,D,20190410,000000,34.6404,34.6404,34.483,34.483,368.92634124165,0
+UTES.US,D,20190411,000000,34.399,34.5186,34.399,34.5186,531.65823422769,0
+UTES.US,D,20190412,000000,34.6592,34.6592,34.6592,34.6592,2.0215141985844,0
+UTES.US,D,20190415,000000,34.6483,34.6483,34.6483,34.6483,50.537854964609,0
+UTES.US,D,20190416,000000,34.7096,34.7146,34.2327,34.2674,1622.2651443639,0
+UTES.US,D,20190417,000000,34.2308,34.2308,34.2308,34.2308,40.430283971687,0
+UTES.US,D,20190418,000000,34.307,34.4544,34.2664,34.2664,618.58334476681,0
+UTES.US,D,20190422,000000,34.1121,34.1843,34.1121,34.1843,862.17580569623,0
+UTES.US,D,20190423,000000,34.0557,34.2239,34.0557,34.2239,1558.5874471085,0
+UTES.US,D,20190424,000000,34.3436,34.3693,34.3188,34.3693,659.0136287385,0
+UTES.US,D,20190425,000000,34.4444,34.5226,34.4444,34.5226,654.97060034133,0
+UTES.US,D,20190426,000000,34.6918,34.6918,34.5948,34.5948,494.26022155388,0
+UTES.US,D,20190429,000000,34.4376,34.4376,34.4376,34.4376,17.182870687967,0
+UTES.US,D,20190430,000000,34.7314,34.8827,34.7314,34.8827,235.50640413508,0
+UTES.US,D,20190501,000000,34.7532,34.7532,34.6008,34.6008,669.12119973142,0
+UTES.US,D,20190502,000000,34.5206,34.678,34.4178,34.5296,1114.8650805193,0
+UTES.US,D,20190503,000000,34.6206,34.9203,34.6206,34.7344,1113.85432342,0
+UTES.US,D,20190506,000000,34.3534,35.0677,34.3534,34.589,104705.33867277,0
+UTES.US,D,20190507,000000,34.2417,34.5008,34.2417,34.4088,948.09015913606,0
+UTES.US,D,20190508,000000,34.0943,34.2268,34.0399,34.0399,676.19649942647,0
+UTES.US,D,20190509,000000,34.0655,34.1407,34.0655,34.1407,168.79643558179,0
+UTES.US,D,20190510,000000,34.1863,34.6522,34.1665,34.6522,19237.739870828,0
+UTES.US,D,20190513,000000,34.8451,35.0441,34.7344,35.0441,3692.2956837143,0
+UTES.US,D,20190514,000000,35.0193,35.0391,34.8343,34.8343,2555.1939470106,0
+UTES.US,D,20190515,000000,34.8491,35.0193,34.8491,34.9025,1494.9097498531,0
+UTES.US,D,20190516,000000,35.1014,35.1014,34.9847,35.0697,3334.4876705649,0
+UTES.US,D,20190517,000000,37.4976,37.4976,35.1093,35.2854,2302.5046721876,0
+UTES.US,D,20190520,000000,35.3913,35.3913,35.3003,35.3032,1730.4161539882,0
+UTES.US,D,20190521,000000,35.5318,35.5318,35.2983,35.2983,9330.2987835661,0
+UTES.US,D,20190522,000000,35.42,35.606,35.42,35.606,3788.3176081471,0
+UTES.US,D,20190523,000000,35.7079,36.0067,35.6515,35.7415,6449.6410505834,0
+UTES.US,D,20190524,000000,36.162,36.162,35.7366,35.7366,1664.7169425342,0
+UTES.US,D,20190528,000000,36.9051,36.9051,35.2627,35.3112,14483.138475758,0
+UTES.US,D,20190529,000000,35.3369,35.3369,34.7987,34.8353,7810.1201062307,0
+UTES.US,D,20190530,000000,34.7047,34.8808,34.7047,34.8026,26997.322122094,0
+UTES.US,D,20190531,000000,34.6958,34.8927,34.6958,34.8927,9312.1051557788,0
+UTES.US,D,20190603,000000,34.8353,35.234,34.8353,35.2201,56938.979674426,0
+UTES.US,D,20190604,000000,35.2251,35.2726,34.7799,35.2587,7049.0200104637,0
+UTES.US,D,20190605,000000,35.7643,35.9503,35.7643,35.9503,4039.9961258708,0
+UTES.US,D,20190606,000000,35.9591,36.1363,35.9177,36.1363,7580.6782446913,0
+UTES.US,D,20190607,000000,36.4222,36.432,35.9423,35.9423,2016.4604130879,0
+UTES.US,D,20190610,000000,35.9403,35.9403,35.6545,35.7089,2571.3660605993,0
+UTES.US,D,20190611,000000,35.7455,35.7455,35.4486,35.5258,5948.3055293345,0
+UTES.US,D,20190612,000000,35.9769,36.2273,35.8098,35.884,2310.5907289819,0
+UTES.US,D,20190613,000000,36.0047,36.0047,35.9473,35.9473,698.4331556109,0
+UTES.US,D,20190614,000000,36.258,36.3371,36.2184,36.3371,710.5622408024,0
+UTES.US,D,20190617,000000,36.8496,36.8496,36.1907,36.3579,1085.5531246398,0
+UTES.US,D,20190618,000000,36.8675,36.8675,36.067,36.1363,1246.2635034273,0
+UTES.US,D,20190619,000000,36.1709,36.5034,35.3547,36.5034,2767.452937862,0
+UTES.US,D,20190620,000000,36.5795,36.7279,36.536,36.7091,2437.9461234927,0
+UTES.US,D,20190621,000000,37.0861,37.0861,36.7131,36.8457,1745.5775104776,0
+UTES.US,D,20190624,000000,36.9248,36.9248,36.8397,36.8823,742.90646797975,0
+UTES.US,D,20190625,000000,37.0762,37.0762,36.7378,36.7764,3743.8442957782,0
+UTES.US,D,20190626,000000,36.5241,36.5241,35.8464,35.8464,4254.2766309208,0
+UTES.US,D,20190627,000000,35.8425,35.9285,35.8147,35.9197,3507.3271345439,0
+UTES.US,D,20190628,000000,36.1808,36.3836,36.1521,36.3362,2920.0772598551,0
+UTES.US,D,20190701,000000,36.6567,36.6567,35.6663,35.9433,3521.4777339339,0
+UTES.US,D,20190702,000000,36.1155,36.3984,36.1155,36.3728,2223.6656184428,0
+UTES.US,D,20190703,000000,36.6844,36.7279,36.5775,36.5775,548.84110491565,0
+UTES.US,D,20190705,000000,36.4875,36.6191,36.4875,36.6191,1718.2870687967,0
+UTES.US,D,20190708,000000,36.7477,36.8417,36.438,36.6013,8488.3381198557,0
+UTES.US,D,20190709,000000,36.2273,36.632,36.2273,36.632,1779.9432518535,0
+UTES.US,D,20190710,000000,36.8061,36.8693,36.7893,36.7893,691.35785591585,0
+UTES.US,D,20190711,000000,36.7081,36.7527,36.6478,36.7527,1138.112493803,0
+UTES.US,D,20190712,000000,37.0663,37.0663,36.532,36.6032,3860.0813621968,0
+UTES.US,D,20190715,000000,36.6478,36.6814,36.6389,36.6814,1031.9829983773,0
+UTES.US,D,20190716,000000,36.5894,36.5894,36.2629,36.3193,1181.5750490726,0
+UTES.US,D,20190717,000000,36.5844,36.5844,36.5844,36.5844,269.87214551101,0
+UTES.US,D,20190718,000000,36.1788,36.8337,36.1788,36.8337,1200.7794339591,0
+UTES.US,D,20190719,000000,36.8515,36.8515,36.442,36.442,1492.8882356545,0
+UTES.US,D,20190722,000000,36.2412,36.3203,36.2085,36.3203,2782.6142943514,0
+UTES.US,D,20190723,000000,36.7091,36.7091,36.1432,36.1808,1068.3702539518,0
+UTES.US,D,20190724,000000,36.0957,36.2134,36.0957,36.2134,374.9908838374,0
+UTES.US,D,20190725,000000,36.1125,36.1689,36.0957,36.1293,2474.3333790673,0
+UTES.US,D,20190726,000000,36.4222,36.4875,36.2649,36.2649,328.49605726996,0
+UTES.US,D,20190729,000000,36.4518,36.4518,36.2807,36.3806,2793.7326224436,0
+UTES.US,D,20190730,000000,36.4687,36.5102,36.0759,36.1452,1181.5750490726,0
+UTES.US,D,20190731,000000,36.3242,36.356,35.9879,35.9879,1299.8336296897,0
+UTES.US,D,20190801,000000,36.3025,36.4142,36.2926,36.2926,3206.1215189548,0
+UTES.US,D,20190802,000000,36.532,36.5914,36.3786,36.3786,711.57299790169,0
+UTES.US,D,20190805,000000,36.1887,36.3035,35.6109,35.7326,20146.410503092,0
+UTES.US,D,20190806,000000,35.7415,36.1412,35.4654,36.0245,46943.602719526,0
+UTES.US,D,20190807,000000,35.8999,36.2342,35.5961,36.1838,15187.636173964,0
+UTES.US,D,20190808,000000,36.0907,36.5647,36.0393,36.5647,2377.3006975352,0
+UTES.US,D,20190809,000000,36.7665,36.814,36.4786,36.6092,2953.4322441317,0
+UTES.US,D,20190812,000000,37.0861,37.0861,36.3896,36.4904,2064.9767538539,0
+UTES.US,D,20190813,000000,36.5142,36.5854,36.3292,36.5439,2730.0549251882,0
+UTES.US,D,20190814,000000,36.6567,36.6567,36.2946,36.2946,4330.0834133677,0
+UTES.US,D,20190815,000000,36.3936,36.7517,36.3936,36.7517,1563.641232605,0
+UTES.US,D,20190816,000000,37.0663,37.0663,36.8793,36.9812,19756.258262765,0
+UTES.US,D,20190819,000000,36.9733,37.3354,36.9535,37.2572,9838.7096045101,0
+UTES.US,D,20190820,000000,37.4402,37.4402,37.0089,37.1049,4148.1471354951,0
+UTES.US,D,20190821,000000,37.1672,37.4006,37.1672,37.4006,363.87255574518,0
+UTES.US,D,20190822,000000,37.2137,37.5115,37.1672,37.4551,2148.8695930952,0
+UTES.US,D,20190823,000000,37.5263,37.5698,36.9565,36.9565,5246.8401024257,0
+UTES.US,D,20190826,000000,37.2434,37.467,37.2038,37.467,3502.2733490474,0
+UTES.US,D,20190827,000000,37.6253,37.6886,37.5313,37.5313,6218.1776748455,0
+UTES.US,D,20190828,000000,37.5115,37.5115,37.4462,37.456,849.03596340543,0
+UTES.US,D,20190829,000000,37.9053,37.9053,37.4798,37.6846,615.55107346894,0
+UTES.US,D,20190830,000000,38.7205,38.7205,37.8123,37.8855,3595.2630021823,0
+UTES.US,D,20190903,000000,38.1002,38.3614,37.8953,38.3584,15010.753681588,0
+UTES.US,D,20190904,000000,38.297,38.4306,38.297,38.393,1156.3061215903,0
+UTES.US,D,20190905,000000,38.0715,38.0814,37.9449,37.9755,5827.0146774194,0
+UTES.US,D,20190906,000000,38.0457,38.0962,37.7647,37.8181,4437.2236658927,0
+UTES.US,D,20190909,000000,37.9883,37.9883,37.5679,37.5679,4803.1177358364,0
+UTES.US,D,20190910,000000,37.9785,37.9785,37.3818,37.5125,15135.076804801,0
+UTES.US,D,20190911,000000,37.4838,37.9053,37.4838,37.8271,3951.0495011331,0
+UTES.US,D,20190912,000000,37.9973,37.9973,37.9349,37.9349,1194.7148913634,0
+UTES.US,D,20190913,000000,37.8855,37.9517,37.6896,37.7767,2979.7119287133,0
+UTES.US,D,20190916,000000,38.399,38.399,37.7647,37.8331,17911.626556556,0
+UTES.US,D,20190917,000000,37.8567,38.1744,37.8567,38.1417,7361.3439541449,0
+UTES.US,D,20190918,000000,38.1387,38.4464,38.1387,38.299,6761.9649942647,0
+UTES.US,D,20190919,000000,38.5108,38.5276,38.3812,38.5276,4339.1802272613,0
+UTES.US,D,20190920,000000,38.4188,38.6542,38.4188,38.6542,4763.698208964,0
+UTES.US,D,20190923,000000,38.6967,38.6967,38.6255,38.6255,5668.3258128305,0
+UTES.US,D,20190924,000000,38.8017,39.1766,38.8017,38.9381,20936.822554738,0
+UTES.US,D,20190925,000000,38.9213,39.0015,38.7997,39.0015,1212.9085191506,0
+UTES.US,D,20190926,000000,39.6159,39.6159,39.0331,39.134,4800.0854645386,0
+UTES.US,D,20190927,000000,39.327,39.327,38.8551,38.9886,10106.560235823,0
+UTES.US,D,20190930,000000,39.0628,39.421,39.0628,39.1924,2453.1074799821,0
+UTES.US,D,20191001,000000,39.6811,39.6811,38.8749,38.9223,17434.549205691,0
+UTES.US,D,20191002,000000,38.8115,38.8749,38.4178,38.4474,14193.051188261,0
+UTES.US,D,20191003,000000,38.4276,38.7264,38.4276,38.5869,4967.8711430211,0
+UTES.US,D,20191004,000000,38.8749,39.0608,38.6512,39.0608,690.34709881656,0
+UTES.US,D,20191007,000000,39.2508,39.2508,38.9718,39.0262,1682.9105703215,0
+UTES.US,D,20191008,000000,39.4476,39.4476,38.5869,38.5869,5756.261680469,0
+UTES.US,D,20191009,000000,38.9045,40.1194,38.5741,38.7333,10631.143170355,0
+UTES.US,D,20191010,000000,38.6057,38.7264,38.4276,38.6166,2441.9891518899,0
+UTES.US,D,20191011,000000,38.5186,38.5731,38.4732,38.5286,1137.1017367037,0
+UTES.US,D,20191014,000000,38.7462,38.7462,38.1635,38.2535,3434.5526233948,0
+UTES.US,D,20191015,000000,38.5473,38.5473,38.0893,38.0952,2660.312685337,0
+UTES.US,D,20191016,000000,37.9943,38.21,37.9765,38.1862,4821.3113636237,0
+UTES.US,D,20191017,000000,38.4929,38.4929,38.1912,38.3604,3011.0453987914,0
+UTES.US,D,20191018,000000,38.2298,38.5186,38.1269,38.4286,6392.0278959237,0
+UTES.US,D,20191021,000000,38.398,38.6235,38.398,38.5384,4699.0097546093,0
+UTES.US,D,20191022,000000,38.7215,38.9886,38.6947,38.6947,3432.5311091962,0
+UTES.US,D,20191023,000000,38.5958,38.8283,38.5958,38.7719,3546.7466614163,0
+UTES.US,D,20191024,000000,38.8017,38.9193,38.8017,38.8847,4345.2447698571,0
+UTES.US,D,20191025,000000,38.8749,38.8749,38.4178,38.5186,1651.5771002434,0
+UTES.US,D,20191028,000000,38.396,38.396,37.8815,37.8815,12747.668536273,0
+UTES.US,D,20191029,000000,37.8359,38.0527,37.8359,38.0131,7779.7973932519,0
+UTES.US,D,20191030,000000,38.2684,38.2684,38.0695,38.2248,18899.136242565,0
+UTES.US,D,20191031,000000,38.388,38.5068,38.3228,38.5068,4458.4495649778,0
+UTES.US,D,20191101,000000,38.6057,38.7067,38.4632,38.4672,3745.8658099768,0
+UTES.US,D,20191104,000000,38.6057,38.6057,37.8083,37.8093,24577.569626389,0
+UTES.US,D,20191105,000000,37.4888,37.9497,37.471,37.4828,24595.763254176,0
+UTES.US,D,20191106,000000,37.7707,37.7707,37.5254,37.5501,13015.519167585,0
+UTES.US,D,20191107,000000,37.188,37.2978,36.9179,36.9455,18026.852865875,0
+UTES.US,D,20191108,000000,36.7873,37.0781,36.6745,36.7991,9260.5565437149,0
+UTES.US,D,20191111,000000,37.1246,37.1246,36.5924,36.5924,31838.848627704,0
+UTES.US,D,20191112,000000,36.541,36.7942,36.2154,36.721,4301.7822145875,0
+UTES.US,D,20191113,000000,36.7774,37.2176,36.7774,37.1721,5124.5384934113,0
+UTES.US,D,20191114,000000,37.4146,37.4344,37.2513,37.3274,1533.3185196262,0
+UTES.US,D,20191115,000000,37.2078,37.4344,37.2078,37.4224,2964.550572224,0
+UTES.US,D,20191118,000000,37.4798,37.7905,37.4788,37.4788,4581.7619310914,0
+UTES.US,D,20191119,000000,37.7608,37.7608,37.5342,37.5412,2491.5162497552,0
+UTES.US,D,20191120,000000,37.4888,37.7519,37.4888,37.7074,8508.5532618416,0
+UTES.US,D,20191121,000000,37.4798,37.6569,37.4798,37.6233,2309.5799718826,0
+UTES.US,D,20191122,000000,37.9399,37.9399,37.3472,37.555,8182.0787187702,0
+UTES.US,D,20191125,000000,37.649,37.649,37.3948,37.4966,1365.5328411437,0
+UTES.US,D,20191126,000000,37.5738,37.6292,37.461,37.6025,3469.92912187,0
+UTES.US,D,20191127,000000,37.5718,37.6945,37.5649,37.6925,1545.4476048177,0
+UTES.US,D,20191129,000000,37.5076,37.7994,37.5076,37.6391,2867.5178906919,0
+UTES.US,D,20191202,000000,37.4522,37.5936,37.365,37.377,6406.1784953138,0
+UTES.US,D,20191203,000000,37.5451,37.5936,37.5036,37.5738,3519.4562197354,0
+UTES.US,D,20191204,000000,37.5738,37.6846,37.5154,37.6451,7076.3104521445,0
+UTES.US,D,20191205,000000,37.5164,37.6658,37.4798,37.6658,1853.7285201019,0
+UTES.US,D,20191206,000000,37.6569,37.7281,37.5738,37.6292,2778.5712659542,0
+UTES.US,D,20191209,000000,37.6213,37.6213,37.3858,37.461,4462.492593375,0
+UTES.US,D,20191210,000000,37.5649,37.5659,37.4344,37.5036,6913.5785591585,0
+UTES.US,D,20191211,000000,37.6668,37.7589,37.5244,37.7539,3387.0470397281,0
+UTES.US,D,20191212,000000,37.8539,37.8539,37.4798,37.559,7432.0969510954,0
+UTES.US,D,20191213,000000,37.6391,37.8617,37.6213,37.8539,4687.8914265171,0
+UTES.US,D,20191216,000000,37.9497,38.296,37.9497,38.2664,6068.5856241502,0
+UTES.US,D,20191217,000000,38.4563,38.4632,38.3564,38.3564,1708.1794978038,0
+UTES.US,D,20191218,000000,38.3504,38.6413,38.3504,38.6413,7475.559506365,0
+UTES.US,D,20191219,000000,38.5108,38.6136,38.5108,38.6018,6714.4594105979,0
+UTES.US,D,20191220,000000,38.7472,38.9827,38.7472,38.9065,2334.8488993649,0
+UTES.US,D,20191223,000000,38.7175,38.7175,38.3356,38.4207,59805.486808019,0
+UTES.US,D,20191224,000000,38.4168,38.5276,38.2832,38.4356,32500.894527739,0
+UTES.US,D,20191226,000000,38.7175,38.7175,38.3296,38.4534,4646.4503854461,0
+UTES.US,D,20191227,000000,38.4356,38.4534,38.3682,38.4336,5344.883541057,0
+UTES.US,D,20191230,000000,38.397,38.485,38.3118,38.485,6806.4383066335,0
+UTES.US,D,20191231,000000,38.6779,38.8867,38.492,38.8867,12509.12986084,0
+UTES.US,D,20200102,000000,38.3594,38.7215,37.9815,38.1783,10694.82086761,0
+UTES.US,D,20200103,000000,38.5572,38.5572,38.3296,38.3366,2189.2998770669,0
+UTES.US,D,20200106,000000,38.0586,38.4356,38.0586,38.3218,11608.54528537,0
+UTES.US,D,20200107,000000,38.302,38.6314,38.0527,38.1566,6334.4147412641,0
+UTES.US,D,20200108,000000,38.1239,38.3494,38.1239,38.1744,12437.366106791,0
+UTES.US,D,20200109,000000,38.1338,38.4622,38.0675,38.302,18827.372488515,0
+UTES.US,D,20200110,000000,38.4474,38.5098,38.387,38.4692,16438.953462888,0
+UTES.US,D,20200113,000000,38.5869,38.766,38.582,38.7481,5393.3998818231,0
+UTES.US,D,20200114,000000,38.6987,38.8293,38.6512,38.8293,3267.7777020116,0
+UTES.US,D,20200115,000000,39.235,39.4576,39.235,39.3724,2002.3098136978,0
+UTES.US,D,20200116,000000,39.4991,39.6317,39.4991,39.5842,3647.8223713455,0
+UTES.US,D,20200117,000000,39.5515,39.8285,39.5515,39.7673,3368.8534119408,0
+UTES.US,D,20200121,000000,39.8405,40.0917,39.8405,39.9997,5141.7213640993,0
+UTES.US,D,20200122,000000,40.3074,40.3074,40.1036,40.1788,2569.3445464007,0
+UTES.US,D,20200123,000000,40.3668,40.4845,39.9394,40.4845,56620.591188149,0
+UTES.US,D,20200124,000000,40.4212,40.6349,40.348,40.4805,3546.7466614163,0
+UTES.US,D,20200127,000000,40.3866,40.7517,40.3302,40.5271,9120.0613069133,0
+UTES.US,D,20200128,000000,40.6873,40.6873,40.5092,40.5261,1959.8580155275,0
+UTES.US,D,20200129,000000,40.3994,40.4123,40.3173,40.4083,1832.5026210167,0
+UTES.US,D,20200130,000000,40.9584,40.9584,40.4904,40.7685,6450.6518076827,0
+UTES.US,D,20200131,000000,40.7705,40.904,40.5092,40.6003,3687.2418982179,0
+UTES.US,D,20200203,000000,40.8753,40.9683,40.7803,40.9267,1314.9949861791,0
+UTES.US,D,20200204,000000,41.3274,41.3274,40.4509,40.4509,5650.1321850433,0
+UTES.US,D,20200205,000000,40.5666,40.8278,40.5666,40.6567,2119.5576372157,0
+UTES.US,D,20200206,000000,40.8001,41.0455,40.6873,40.7319,5282.2166009009,0
+UTES.US,D,20200207,000000,41.271,41.271,40.6873,40.7605,2419.7524957055,0
+UTES.US,D,20200210,000000,40.9782,40.9782,40.7417,40.8693,2585.5166599894,0
+UTES.US,D,20200211,000000,41.19,41.2622,41.092,41.093,4471.5894072686,0
+UTES.US,D,20200212,000000,41.365,41.365,41.0267,41.1206,6049.3812392637,0
+UTES.US,D,20200213,000000,41.1484,41.4778,41.0494,41.4422,2504.656092046,0
+UTES.US,D,20200214,000000,41.5906,41.9211,41.5906,41.8142,4348.277041155,0
+UTES.US,D,20200218,000000,41.8557,42.2594,41.8557,42.0932,4559.525274907,0
+UTES.US,D,20200219,000000,42.0328,42.0328,41.6479,41.7025,4392.7503535238,0
+UTES.US,D,20200220,000000,41.7419,41.9211,41.6955,41.8835,4379.610511233,0
+UTES.US,D,20200221,000000,41.8686,41.9962,41.8577,41.8577,5750.1971378732,0
+UTES.US,D,20200224,000000,41.4689,41.6757,41.2661,41.2661,18380.617850628,0
+UTES.US,D,20200225,000000,41.7321,44.7763,40.347,40.3747,52871.693106875,0
+UTES.US,D,20200226,000000,40.2252,40.7249,40.0462,40.1086,12130.095948605,0
+UTES.US,D,20200227,000000,39.5763,39.7623,38.1566,38.1566,4059.2005107574,0
+UTES.US,D,20200228,000000,37.0791,37.19,36.2214,36.5588,19719.87100719,0
+UTES.US,D,20200302,000000,36.6072,38.7373,36.5973,38.7363,5353.9803549507,0
+UTES.US,D,20200303,000000,38.9817,39.2726,38.3148,38.3218,9505.1597617436,0
+UTES.US,D,20200304,000000,39.3112,40.3114,39.2072,40.3114,3603.3490589766,0
+UTES.US,D,20200305,000000,39.7523,40.252,39.4259,39.7711,6762.975751364,0
+UTES.US,D,20200306,000000,38.6314,39.3873,38.4504,39.3873,2984.7657142098,0
+UTES.US,D,20200309,000000,37.652,38.0161,36.9753,37.2295,8584.3600442885,0
+UTES.US,D,20200310,000000,37.3314,37.5817,36.1452,37.5817,5721.895939093,0
+UTES.US,D,20200311,000000,36.7378,36.7378,35.1291,35.8989,15350.36806695,0
+UTES.US,D,20200312,000000,34.393,34.393,32.1057,33.1682,4740.4507956803,0
+UTES.US,D,20200313,000000,33.553,33.553,31.5664,33.4838,13219.692101643,0
+UTES.US,D,20200316,000000,31.5664,32.7715,30.0181,30.0181,9987.290898106,0
+UTES.US,D,20200317,000000,30.3109,32.9861,30.2911,32.9861,213782.20179999,0
+UTES.US,D,20200318,000000,31.9424,32.0423,30.1517,30.5058,4835.4619630138,0
+UTES.US,D,20200319,000000,30.773,31.1123,29.568,30.5177,13139.842290798,0
+UTES.US,D,20200320,000000,30.1793,30.2139,28.446,28.4787,5432.8194086955,0
+UTES.US,D,20200323,000000,27.3785,27.5833,26.5148,27.1965,3534.6175762247,0
+UTES.US,D,20200324,000000,28.73,29.66,27.9038,29.66,4038.9853687715,0
+UTES.US,D,20200325,000000,29.836,31.5239,27.8494,30.49,96640.507777524,0
+UTES.US,D,20200326,000000,30.5296,32.9317,30.5296,32.9317,19264.01955541,0
+UTES.US,D,20200327,000000,31.798,33.4561,31.798,32.8585,2345.9672274571,0
+UTES.US,D,20200330,000000,32.7448,33.6164,32.7448,33.5926,1921.4492457544,0
+UTES.US,D,20200331,000000,33.6738,33.7935,33.0583,33.2048,5358.0233833478,0
+UTES.US,D,20200401,000000,31.6752,31.6752,30.4841,31.0619,4415.9977668075,0
+UTES.US,D,20200402,000000,31.8979,31.8979,31.419,31.8929,1655.6201286406,0
+UTES.US,D,20200403,000000,31.8929,31.8929,30.1883,30.862,17022.160309179,0
+UTES.US,D,20200406,000000,32.1481,33.1335,31.883,33.1335,18803.114318132,0
+UTES.US,D,20200407,000000,33.9291,33.9291,32.7082,32.7082,13442.058663487,0
+UTES.US,D,20200408,000000,32.9713,34.0221,32.9713,34.0221,10654.390583639,0
+UTES.US,D,20200409,000000,34.1556,36.0017,34.1556,35.7683,2101.3640094284,0
+UTES.US,D,20200413,000000,35.2162,35.2617,34.672,34.6869,3145.4760929973,0
+UTES.US,D,20200414,000000,35.5288,35.5288,35.1509,35.5288,2585.5166599894,0
+UTES.US,D,20200415,000000,35.0361,35.0361,34.487,34.487,12649.625097641,0
+UTES.US,D,20200416,000000,34.3842,34.7344,34.3842,34.7324,3534.6175762247,0
+UTES.US,D,20200417,000000,35.3448,35.7653,35.3448,35.7653,1148.2200647959,0
+UTES.US,D,20200420,000000,36.9297,36.9297,34.4088,34.4088,3984.4044854098,0
+UTES.US,D,20200421,000000,34.2802,34.2802,33.6164,33.9112,3544.7251472177,0
+UTES.US,D,20200422,000000,35.1311,35.1311,34.4682,34.9421,4388.7073251266,0
+UTES.US,D,20200423,000000,34.8383,34.8501,34.5374,34.5374,1214.9300333492,0
+UTES.US,D,20200424,000000,34.402,34.67,34.2367,34.67,8076.9599804438,0
+UTES.US,D,20200427,000000,35.0075,35.0757,34.9323,34.9897,1972.9978578183,0
+UTES.US,D,20200428,000000,35.0658,35.5476,35.0638,35.0638,2344.9564703579,0
+UTES.US,D,20200429,000000,35.6515,35.6515,34.8679,34.8679,1852.7177630026,0
+UTES.US,D,20200430,000000,34.2031,34.2605,33.9142,34.1971,2780.5927801528,0
+UTES.US,D,20200501,000000,33.2473,33.5016,33.2097,33.2612,8584.3600442885,0
+UTES.US,D,20200504,000000,33.0574,33.5858,33.0574,33.5858,1333.1886139664,0
+UTES.US,D,20200505,000000,33.9151,34.0913,33.7687,33.9211,2037.686312173,0
+UTES.US,D,20200506,000000,34.3842,34.3842,32.8566,32.8566,5510.647705341,0
+UTES.US,D,20200507,000000,32.9149,33.2741,32.8863,32.8863,1693.0181413144,0
+UTES.US,D,20200508,000000,33.3888,33.5116,33.1899,33.5116,4006.6411415942,0
+UTES.US,D,20200511,000000,33.1435,33.377,32.8684,33.377,3401.1976391182,0
+UTES.US,D,20200512,000000,33.2563,33.3136,32.6022,32.6736,4761.6766947655,0
+UTES.US,D,20200513,000000,32.5934,32.5934,32.3767,32.5666,6920.6538588535,0
+UTES.US,D,20200514,000000,32.2431,32.7497,31.7426,32.7497,4413.9762526089,0
+UTES.US,D,20200515,000000,32.3718,32.5054,31.9305,32.5054,575.12078949725,0
+UTES.US,D,20200518,000000,33.0287,34.0191,33.0287,33.9083,6529.4908614275,0
+UTES.US,D,20200519,000000,33.7588,33.8736,33.5412,33.5412,3234.422717735,0
+UTES.US,D,20200520,000000,33.8241,33.8241,33.6154,33.6154,1077.4670678455,0
+UTES.US,D,20200521,000000,33.6084,33.654,33.3057,33.3057,3482.0582070616,0
+UTES.US,D,20200522,000000,33.5362,33.5976,33.2097,33.5976,1815.3197503288,0
+UTES.US,D,20200526,000000,34.0616,34.4306,33.7588,33.7687,5666.304298632,0
+UTES.US,D,20200527,000000,34.0428,34.1457,33.7292,34.1368,3132.3362507065,0
+UTES.US,D,20200528,000000,34.5919,35.1855,34.5919,35.0777,3461.8430650757,0
+UTES.US,D,20200529,000000,35.0263,35.5268,35.0263,35.5268,1998.2667853006,0
+UTES.US,D,20200601,000000,35.8425,35.8425,35.8425,35.8425,333.54984276642,0
+UTES.US,D,20200602,000000,35.9563,36.0107,35.9563,36.0107,877.33716218561,0
+UTES.US,D,20200603,000000,36.3342,36.6389,36.3342,36.5607,806.58416523516,0
+UTES.US,D,20200604,000000,36.3015,36.3015,35.6188,35.7425,736.841925384,0
+UTES.US,D,20200605,000000,35.9177,36.8703,35.9177,36.353,5195.2914903618,0
+UTES.US,D,20200608,000000,36.8091,37.0831,36.629,36.9495,2581.4736315922,0
+UTES.US,D,20200609,000000,36.449,36.449,36.2471,36.3856,2511.7313917411,0
+UTES.US,D,20200610,000000,36.3806,36.3806,36.1709,36.1709,1415.059939009,0
+UTES.US,D,20200611,000000,34.8649,34.8649,34.4732,34.6552,1664.7169425342,0
+UTES.US,D,20200612,000000,35.1598,35.236,34.6226,34.6226,2712.8720545002,0
+UTES.US,D,20200615,000000,34.9263,34.9263,34.9263,34.9263,97.032681532049,0
+UTES.US,D,20200616,000000,36.2966,36.2966,35.0499,35.0499,874.30489088773,0
+UTES.US,D,20200617,000000,35.046,35.1539,35.0173,35.0519,1720.3085829953,0
+UTES.US,D,20200618,000000,35.0658,35.0905,34.9145,35.0905,471.01280827016,0
+UTES.US,D,20200619,000000,35.425,36.1402,34.2842,34.2842,3499.2410777495,0
+UTES.US,D,20200622,000000,34.3554,34.7393,34.3554,34.5948,2088.2241671376,0
+UTES.US,D,20200623,000000,34.2417,34.2417,34.2367,34.2367,217.31277634782,0
+UTES.US,D,20200624,000000,34.1734,34.1734,33.1365,33.3077,4872.8599756876,0
+UTES.US,D,20200625,000000,33.3176,33.4532,33.1741,33.4532,985.48817180987,0
+UTES.US,D,20200626,000000,33.2226,33.2889,33.2226,33.2889,504.3677925468,0
+UTES.US,D,20200629,000000,33.5066,33.7658,33.5066,33.7658,1384.7372260303,0
+UTES.US,D,20200630,000000,33.9181,33.9181,33.7925,33.7925,953.14394463252,0
+UTES.US,D,20200701,000000,34.6888,34.8877,34.6206,34.7977,2085.1918958398,0
+UTES.US,D,20200702,000000,34.9737,35.0411,34.8571,34.8571,2924.1202882523,0
+UTES.US,D,20200706,000000,34.6988,34.8373,34.6126,34.8373,3881.307261282,0
+UTES.US,D,20200707,000000,34.6502,34.6888,34.5928,34.6334,3151.540635593,0
+UTES.US,D,20200708,000000,34.6888,34.8808,33.7757,34.5078,20020.06586568,0
+UTES.US,D,20200709,000000,34.1833,34.6008,33.7361,34.5098,29036.019191366,0
+UTES.US,D,20200710,000000,34.6888,35.1647,34.584,35.1212,4508.9874199424,0
+UTES.US,D,20200713,000000,35.5368,35.6475,35.1736,35.2627,2717.9258399967,0
+UTES.US,D,20200714,000000,35.3992,35.7029,35.3992,35.7029,13901.953143664,0
+UTES.US,D,20200715,000000,35.8701,36.1363,35.6159,35.6159,1880.0082046835,0
+UTES.US,D,20200716,000000,35.8603,36.0453,35.7039,36.0453,3401.1976391182,0
+UTES.US,D,20200717,000000,36.5172,36.8041,36.5172,36.8041,2242.8700033293,0
+UTES.US,D,20200720,000000,36.9079,36.9079,36.2303,36.2303,4017.7594696864,0
+UTES.US,D,20200721,000000,36.4598,36.4598,36.2491,36.2678,588.26063178805,0
+UTES.US,D,20200722,000000,36.0027,36.8515,36.0027,36.8377,3688.2526553172,0
+UTES.US,D,20200723,000000,36.8328,36.9841,36.7309,36.7655,870.26186249057,0
+UTES.US,D,20200724,000000,37.1464,37.1464,36.5934,36.623,415.42116780909,0
+UTES.US,D,20200727,000000,36.3312,36.3312,36.3312,36.3312,57.613154659654,0
+UTES.US,D,20200728,000000,36.2886,36.998,36.2886,36.7625,1827.4488355203,0
+UTES.US,D,20200729,000000,36.8833,36.9773,36.8515,36.9773,1283.6615161011,0
+UTES.US,D,20200730,000000,36.6715,36.9821,36.6715,36.9821,938.99334524243,0
+UTES.US,D,20200731,000000,36.8279,37.0544,36.8279,37.0544,583.20684629159,0
+UTES.US,D,20200803,000000,36.5647,36.722,36.5647,36.722,444.73312368856,0
+UTES.US,D,20200804,000000,36.4024,37.0317,36.4024,36.9179,3098.9812664298,0
+UTES.US,D,20200805,000000,37.2513,37.271,36.8169,36.9397,2183.2353344711,0
+UTES.US,D,20200806,000000,36.8417,37.0356,36.8417,37.0356,522.56142033406,0
+UTES.US,D,20200807,000000,37.0217,37.8133,37.0217,37.6075,7094.5040799318,0
+UTES.US,D,20200810,000000,37.8993,37.8993,37.6183,37.6183,1619.2328730661,0
+UTES.US,D,20200811,000000,37.7183,37.7183,36.7833,36.7833,1514.1141347397,0
+UTES.US,D,20200812,000000,37.2028,37.6549,37.1464,37.4739,2215.5795616485,0
+UTES.US,D,20200813,000000,37.3166,37.466,37.3166,37.365,1680.8890561229,0
+UTES.US,D,20200814,000000,37.3264,37.3264,37.0554,37.0554,884.41246188066,0
+UTES.US,D,20200817,000000,37.2414,37.2414,37.0207,37.0207,1411.0169106119,0
+UTES.US,D,20200818,000000,37.0593,37.0593,36.8793,36.8823,1007.7248279943,0
+UTES.US,D,20200819,000000,36.5647,36.8081,36.5647,36.8081,655.98135744062,0
+UTES.US,D,20200820,000000,36.5082,36.5082,36.5082,36.5082,213.26974795065,0
+UTES.US,D,20200821,000000,36.4885,36.528,36.2045,36.528,2018.4819272865,0
+UTES.US,D,20200824,000000,36.5647,36.7259,36.0878,36.6923,24950.538996027,0
+UTES.US,D,20200825,000000,36.432,36.4558,36.35,36.35,1800.1583938394,0
+UTES.US,D,20200826,000000,35.8791,35.9305,35.8464,35.8464,2090.2456813362,0
+UTES.US,D,20200827,000000,36.1818,36.1818,35.8503,36.1244,2389.4297827267,0
+UTES.US,D,20200828,000000,36.0126,36.1363,36.0126,36.1363,1472.6730936687,0
+UTES.US,D,20200831,000000,35.8979,36.346,35.8979,36.2906,2728.0334109896,0
+UTES.US,D,20200901,000000,35.9751,35.9751,35.3646,35.6723,1681.8998132222,0
+UTES.US,D,20200902,000000,36.6517,36.8041,36.6478,36.6478,3195.0031908626,0
+UTES.US,D,20200903,000000,36.9673,36.9673,36.1175,36.3806,2346.9779845564,0
+UTES.US,D,20200904,000000,35.8335,36.3371,35.8305,36.166,1565.6627468036,0
+UTES.US,D,20200908,000000,36.2234,36.2234,35.7939,35.884,1231.1021469379,0
+UTES.US,D,20200909,000000,36.7507,36.7507,36.3866,36.3866,2339.9026848614,0
+UTES.US,D,20200910,000000,36.1561,36.1561,35.7683,35.7683,3115.1533800185,0
+UTES.US,D,20200911,000000,35.6545,35.7564,35.6545,35.7,733.80965408612,0
+UTES.US,D,20200914,000000,36.0779,36.165,36.0541,36.07,873.29413378844,0
+UTES.US,D,20200915,000000,36.7843,36.7843,36.3954,36.3954,514.47536353972,0
+UTES.US,D,20200916,000000,36.2688,36.346,36.1353,36.1353,3730.7044534874,0
+UTES.US,D,20200917,000000,35.8029,35.8029,35.6792,35.7643,1113.85432342,0
+UTES.US,D,20200918,000000,35.2894,35.4418,35.2864,35.329,1145.187793498,0
+UTES.US,D,20200921,000000,34.9619,35.1727,34.6849,35.0451,3176.8095630753,0
+UTES.US,D,20200922,000000,35.326,35.423,35.2894,35.418,533.67974842627,0
+UTES.US,D,20200923,000000,34.9965,34.9965,34.8481,34.8481,297.1625871919,0
+UTES.US,D,20200924,000000,34.8561,35.319,34.8561,35.319,1307.9196864841,0
+UTES.US,D,20200925,000000,35.4032,35.9769,35.4032,35.9769,822.75627882383,0
+UTES.US,D,20200928,000000,36.0165,36.352,36.0165,36.1313,5736.0465384831,0
+UTES.US,D,20200929,000000,36.1699,36.2194,36.0977,36.0977,2763.4099094648,0
+UTES.US,D,20200930,000000,36.1897,36.1897,35.9779,36.1699,1117.8973518171,0
+UTES.US,D,20201001,000000,36.5212,36.5212,36.2273,36.4292,673.16422812859,0
+UTES.US,D,20201002,000000,36.0353,36.7249,36.0353,36.6013,1561.6197184064,0
+UTES.US,D,20201005,000000,36.6873,36.9851,36.6873,36.9851,1526.2432199312,0
+UTES.US,D,20201006,000000,37.3958,37.6124,37.3958,37.5076,1386.7587402289,0
+UTES.US,D,20201007,000000,37.6737,37.8657,37.5214,37.7301,2640.0975433512,0
+UTES.US,D,20201008,000000,38.2742,38.487,38.2298,38.4612,1755.6850814705,0
+UTES.US,D,20201009,000000,38.5167,38.5167,38.397,38.4078,3752.9411096719,0
+UTES.US,D,20201012,000000,38.67,38.7284,38.4603,38.7255,1123.9618944129,0
+UTES.US,D,20201013,000000,38.2782,38.4207,38.2456,38.4207,4644.4288712476,0
+UTES.US,D,20201014,000000,38.6037,38.6037,38.2694,38.3268,708.54072660382,0
+UTES.US,D,20201015,000000,38.0586,38.4603,38.0586,38.2496,2001.2990565985,0
+UTES.US,D,20201016,000000,38.387,38.8421,38.387,38.7155,3711.5000686009,0
+UTES.US,D,20201019,000000,38.5454,38.6324,38.3108,38.3108,1375.6404121367,0
+UTES.US,D,20201020,000000,38.4415,38.7284,38.4415,38.5553,10673.594968525,0
+UTES.US,D,20201021,000000,38.5849,38.6571,38.5008,38.5008,2332.8273851663,0
+UTES.US,D,20201022,000000,38.5355,38.9837,38.5355,38.9837,4944.6237297373,0
+UTES.US,D,20201023,000000,39.043,39.1182,39.043,39.1182,519.52914903618,0
+UTES.US,D,20201026,000000,38.9876,39.0826,38.9678,39.0826,2165.0417066838,0
+UTES.US,D,20201027,000000,39.2934,39.2934,39.0054,39.1142,2540.0325905212,0
+UTES.US,D,20201028,000000,38.1556,38.2614,37.9893,38.0012,7901.088245167,0
+UTES.US,D,20201029,000000,37.7895,38.4504,37.6352,38.1823,80754.438447948,0
+UTES.US,D,20201030,000000,37.8271,38.0962,37.378,37.648,45143.444325687,0
+UTES.US,D,20201102,000000,38.2832,38.5137,38.2782,38.5137,2572.3768176986,0
+UTES.US,D,20201103,000000,39.1686,39.5377,39.0153,39.2784,3008.0131274935,0
+UTES.US,D,20201104,000000,39.1123,39.2548,38.5167,38.5167,11747.019007974,0
+UTES.US,D,20201105,000000,39.4556,39.505,38.8561,38.9213,832.86384981675,0
+UTES.US,D,20201106,000000,39.1024,39.2122,38.8233,38.8401,10365.314053242,0
+UTES.US,D,20201109,000000,40.2124,40.5825,39.6999,39.6999,6945.9227863358,0
+UTES.US,D,20201110,000000,39.9147,40.4311,39.7919,40.3559,4888.021332177,0
+UTES.US,D,20201111,000000,40.7497,40.7497,40.4479,40.4746,1130.0264370087,0
+UTES.US,D,20201112,000000,40.0522,40.0522,39.6603,39.8227,1362.5005698459,0
+UTES.US,D,20201113,000000,39.9938,40.339,39.9938,40.2807,1869.9006336905,0
+UTES.US,D,20201116,000000,40.4984,40.5953,40.339,40.5953,4654.5364422405,0
+UTES.US,D,20201117,000000,40.4232,40.4232,40.0106,40.0106,2793.7326224436,0
+UTES.US,D,20201118,000000,39.8593,40.0502,37.9053,39.1974,8905.7808018634,0
+UTES.US,D,20201119,000000,38.8017,38.8017,38.7997,38.7997,1521.1894344347,0
+UTES.US,D,20201120,000000,38.8055,39.138,38.8055,39.0391,1938.6321164424,0
+UTES.US,D,20201123,000000,39.043,39.1222,38.8421,38.8897,2250.9560601237,0
+UTES.US,D,20201124,000000,39.3319,39.3705,39.1598,39.3418,2720.9581112945,0
+UTES.US,D,20201125,000000,39.3794,39.4298,39.0826,39.4298,1911.3416747615,0
+UTES.US,D,20201127,000000,39.0905,39.0905,38.9906,39.0143,3001.9485848978,0
+UTES.US,D,20201130,000000,39.0153,39.0153,38.2782,38.3188,8452.9616213805,0
+UTES.US,D,20201201,000000,38.9401,38.9401,38.6176,38.6176,1291.7475728954,0
+UTES.US,D,20201202,000000,38.4642,38.6987,38.4395,38.6987,1764.7818953641,0
+UTES.US,D,20201203,000000,38.95,38.95,38.3278,38.3278,1096.671452732,0
+UTES.US,D,20201204,000000,38.8511,38.8511,37.8181,38.0052,4303.8037287861,0
+UTES.US,D,20201207,000000,38.1536,38.2782,38.1071,38.2782,1338.2423994628,0
+UTES.US,D,20201208,000000,37.9805,38.2782,37.9805,38.2416,9307.0513702824,0
+UTES.US,D,20201209,000000,38.0675,38.1714,38.0537,38.1714,1836.5456494139,0
+UTES.US,D,20201210,000000,38.0675,38.0675,37.7647,37.9913,2196.3751767619,0
+UTES.US,D,20201211,000000,37.8083,38.0547,37.6737,38.0547,2908.9589317629,0
+UTES.US,D,20201214,000000,38.3258,38.4168,38.0398,38.0398,3070.6800676496,0
+UTES.US,D,20201215,000000,38.1625,38.7631,38.0764,38.6789,4918.3440451557,0
+UTES.US,D,20201216,000000,38.7581,38.7581,38.2901,38.2901,3072.7015818482,0
+UTES.US,D,20201217,000000,38.7235,38.7333,38.5661,38.5661,1242.2204750301,0
+UTES.US,D,20201218,000000,38.5652,38.6324,37.9092,38.1348,4835.4619630138,0
+UTES.US,D,20201221,000000,37.3818,37.5154,37.1415,37.5154,8117.3902644155,0
+UTES.US,D,20201222,000000,37.6708,37.6708,37.5847,37.6609,3776.1885229556,0
+UTES.US,D,20201223,000000,37.9983,37.9983,37.5362,37.6045,2408.6341676133,0
+UTES.US,D,20201224,000000,37.8717,37.8717,37.8717,37.8717,119.26933771648,0
+UTES.US,D,20201228,000000,38.2208,38.2208,38.0437,38.0734,1207.8547336542,0
+UTES.US,D,20201229,000000,38.1249,38.2308,37.928,38.0249,1027.9399699801,0
+UTES.US,D,20201230,000000,38.1793,38.2416,38.1793,38.2416,2453.1074799821,0
+UTES.US,D,20201231,000000,38.3742,38.7709,38.3,38.7709,2923.109531153,0
+UTES.US,D,20210104,000000,38.021,38.021,37.7341,37.8043,3148.5083642951,0
+UTES.US,D,20210105,000000,37.8933,37.9795,37.6045,37.7974,3669.0482704306,0
+UTES.US,D,20210106,000000,38.0675,39.1528,38.0675,39.0282,5930.1119015472,0
+UTES.US,D,20210107,000000,39.223,39.223,38.4622,38.4622,5027.5058118793,0
+UTES.US,D,20210108,000000,38.6265,38.8085,38.5394,38.7907,3261.7131594159,0
+UTES.US,D,20210111,000000,38.8085,38.8085,38.2554,38.4256,1204.8224623563,0
+UTES.US,D,20210112,000000,38.483,38.5196,38.4632,38.5196,1918.4169744566,0
+UTES.US,D,20210113,000000,38.5968,39.2498,38.5968,39.237,2866.5071335926,0
+UTES.US,D,20210114,000000,38.9549,39.1598,38.9549,39.1251,5198.3237616597,0
+UTES.US,D,20210115,000000,39.2182,39.5802,39.2182,39.4714,1182.5858061718,0
+UTES.US,D,20210119,000000,39.4496,39.4496,39.2626,39.2626,1545.4476048177,0
+UTES.US,D,20210120,000000,39.2042,39.6485,39.2042,39.321,4541.3316471198,0
+UTES.US,D,20210121,000000,39.4061,39.4843,39.321,39.3536,3661.9729707356,0
+UTES.US,D,20210122,000000,39.2616,39.3952,39.2418,39.3952,2250.9560601237,0
+UTES.US,D,20210125,000000,39.3873,40.0591,39.3873,40.0591,3566.9618034021,0
+UTES.US,D,20210126,000000,39.6999,39.8227,39.5318,39.5951,4833.4404488152,0
+UTES.US,D,20210127,000000,39.3388,39.3388,38.4454,38.4454,3646.8116142462,0
+UTES.US,D,20210128,000000,38.9925,39.3112,38.9371,38.9371,2860.4425909969,0
+UTES.US,D,20210129,000000,38.6305,38.8956,38.6265,38.6947,2061.944482556,0
+UTES.US,D,20210201,000000,39.0984,39.0984,38.9303,38.951,901.59533256862,0
+UTES.US,D,20210202,000000,39.695,39.7049,39.222,39.222,1173.4889922782,0
+UTES.US,D,20210203,000000,39.1242,39.1894,39.1014,39.1152,7596.85035828,0
+UTES.US,D,20210204,000000,39.1083,39.3112,39.1083,39.2528,5500.540134348,0
+UTES.US,D,20210205,000000,39.4744,39.6237,39.4744,39.4843,2287.3433156982,0
+UTES.US,D,20210208,000000,39.4744,39.4744,39.0786,39.0915,832.86384981675,0
+UTES.US,D,20210209,000000,39.138,39.1845,38.9351,39.1845,3704.4247689058,0
+UTES.US,D,20210210,000000,39.5199,39.5199,39.3348,39.4368,850.04672050472,0
+UTES.US,D,20210211,000000,39.2914,39.4358,39.233,39.2894,6831.7072341158,0
+UTES.US,D,20210212,000000,39.3488,39.3488,38.9303,39.0391,2998.9163135999,0
+UTES.US,D,20210216,000000,38.9351,38.9549,38.5681,38.6215,4243.1583028286,0
+UTES.US,D,20210217,000000,38.482,38.5968,38.4158,38.5968,1887.0835043785,0
+UTES.US,D,20210218,000000,38.5879,38.7937,38.5483,38.7353,2078.1165961447,0
+UTES.US,D,20210219,000000,38.673,39.0786,38.211,38.211,3274.8530017067,0
+UTES.US,D,20210222,000000,38.0863,38.0863,37.0237,37.3948,36394.330874213,0
+UTES.US,D,20210223,000000,37.4274,37.7777,37.4106,37.743,9399.030266318,0
+UTES.US,D,20210224,000000,37.8251,37.8251,37.3156,37.3156,2380.3329688331,0
+UTES.US,D,20210225,000000,37.0643,37.1791,37.0544,37.0732,1955.8149871304,0
+UTES.US,D,20210226,000000,37.2088,37.2088,36.4796,36.4796,4429.1376090983,0
+UTES.US,D,20210301,000000,36.8813,37.4502,36.8813,37.1593,3893.4363464735,0
+UTES.US,D,20210302,000000,37.1791,37.1791,36.9189,37.0237,10832.283833114,0
+UTES.US,D,20210303,000000,37.0841,37.0841,36.3203,36.3916,10851.488218001,0
+UTES.US,D,20210304,000000,36.3698,36.6873,36.3618,36.3618,2662.3341995356,0
+UTES.US,D,20210305,000000,36.1867,37.0405,36.1867,37.0149,1520.1786773354,0
+UTES.US,D,20210308,000000,37.5847,37.5847,37.373,37.373,559.95943300787,0
+UTES.US,D,20210309,000000,37.8162,38.0359,37.8162,37.9557,1075.4455536469,0
+UTES.US,D,20210310,000000,38.0576,38.2872,38.0576,38.208,3231.3904464371,0
+UTES.US,D,20210311,000000,38.201,38.4207,38.1486,38.1486,1986.1377001091,0
+UTES.US,D,20210312,000000,38.7115,38.7115,38.6512,38.6512,1856.7607913997,0
+UTES.US,D,20210315,000000,39.1806,39.2042,39.0588,39.1281,1464.5870368744,0
+UTES.US,D,20210316,000000,39.1568,39.1934,39.14,39.1884,557.93791880928,0
+UTES.US,D,20210317,000000,38.6779,38.7255,38.6166,38.6166,533.67974842627,0
+UTES.US,D,20210318,000000,38.1813,38.4336,38.1813,38.3296,1125.9834086115,0
+UTES.US,D,20210319,000000,38.483,38.7759,38.483,38.487,588.26063178805,0
+UTES.US,D,20210322,000000,38.21,38.4672,38.21,38.4672,5174.0655912767,0
+UTES.US,D,20210323,000000,38.7967,39.1489,38.7967,39.1489,869.25110539127,0
+UTES.US,D,20210324,000000,39.2746,39.2746,39.2746,39.2746,140.49523680161,0
+UTES.US,D,20210325,000000,39.6445,39.696,39.6445,39.6931,934.95031684526,0
+UTES.US,D,20210326,000000,39.5753,39.6901,39.4012,39.6901,1961.8795297261,0
+UTES.US,D,20210329,000000,40.253,40.253,40.1194,40.1194,811.63795073162,0
+UTES.US,D,20210330,000000,38.4722,39.8849,38.4722,39.8049,1056.2411687603,0
+UTES.US,D,20210331,000000,39.9413,40.156,39.9413,40.156,2027.5787411801,0
+UTES.US,D,20210401,000000,40.1184,40.1184,39.7889,40.0155,1707.1687407045,0
+UTES.US,D,20210405,000000,40.3796,40.4766,40.3698,40.4499,3654.8976710405,0
+UTES.US,D,20210406,000000,40.5825,40.5835,40.5825,40.5835,626.66940156115,0
+UTES.US,D,20210407,000000,40.7091,40.7091,40.5528,40.5528,766.15388126347,0
+UTES.US,D,20210408,000000,40.5547,40.5825,40.535,40.535,2137.751265003,0
+UTES.US,D,20210409,000000,40.6705,40.6804,40.4855,40.5171,966.28378692332,0
+UTES.US,D,20210412,000000,40.4865,40.5735,40.4865,40.5735,919.78896035588,0
+UTES.US,D,20210413,000000,40.4538,41.0198,40.4538,41.0168,1702.114955208,0
+UTES.US,D,20210414,000000,41.1157,41.2858,41.1157,41.2858,975.38060081695,0
+UTES.US,D,20210415,000000,41.1928,41.7163,41.1928,41.6935,3564.9402892035,0
+UTES.US,D,20210416,000000,41.8706,42.1388,41.8706,42.0438,2465.2365651736,0
+UTES.US,D,20210419,000000,41.9309,41.9309,41.7647,41.8063,1280.6292448032,0
+UTES.US,D,20210420,000000,42.3079,42.3178,42.2852,42.303,1874.954419187,0
+UTES.US,D,20210421,000000,42.0308,42.0308,41.9003,41.929,1965.9225581233,0
+UTES.US,D,20210422,000000,41.9873,41.9873,41.6777,41.7033,1532.3077625269,0
+UTES.US,D,20210423,000000,41.5313,41.6649,41.5313,41.6163,1046.1335977674,0
+UTES.US,D,20210426,000000,41.7063,41.7063,41.3918,41.3918,1214.9300333492,0
+UTES.US,D,20210427,000000,41.2126,41.3086,41.089,41.089,5527.8305760289,0
+UTES.US,D,20210428,000000,40.9317,41.0138,40.8733,41.0138,2193.342905464,0
+UTES.US,D,20210429,000000,41.2126,41.3086,41.2126,41.3008,3018.1206984864,0
+UTES.US,D,20210430,000000,41.3086,41.5718,41.2028,41.5718,354.77574185155,0
+UTES.US,D,20210503,000000,41.7549,41.9586,41.5827,41.5827,45160.627196375,0
+UTES.US,D,20210504,000000,41.5609,41.5609,41.2226,41.4185,1812.2874790309,0
+UTES.US,D,20210505,000000,40.9416,40.9416,40.5528,40.7189,2320.6982999748,0
+UTES.US,D,20210506,000000,40.6992,41.087,40.3608,41.0286,22415.560191003,0
+UTES.US,D,20210507,000000,41.2473,41.281,41.1572,41.1572,3943.9742014381,0
+UTES.US,D,20210510,000000,41.4452,41.7361,41.4363,41.5313,91907.132281539,0
+UTES.US,D,20210511,000000,41.2424,41.2424,40.7477,40.8842,9147.3517485942,0
+UTES.US,D,20210512,000000,40.6309,40.6309,40.0205,40.0205,1338.2423994628,0
+UTES.US,D,20210513,000000,40.254,40.8437,40.254,40.7259,1852.7177630026,0
+UTES.US,D,20210514,000000,40.9831,41.0386,40.9445,40.9445,1124.9726515122,0
+UTES.US,D,20210517,000000,40.9802,40.9802,40.531,40.531,1542.4153335199,0
+UTES.US,D,20210518,000000,40.3024,40.6359,40.3024,40.6359,1195.7256484626,0
+UTES.US,D,20210519,000000,40.4469,40.4667,39.7495,40.4568,8163.8850909829,0
+UTES.US,D,20210520,000000,40.9703,41.087,40.8881,40.8881,1450.4364374843,0
+UTES.US,D,20210521,000000,40.9218,41.0692,40.8259,41.0692,10191.463832163,0
+UTES.US,D,20210524,000000,41.1444,41.174,41.0544,41.0544,1634.3942295555,0
+UTES.US,D,20210525,000000,40.7091,40.7289,40.6013,40.6339,8434.7679935932,0
+UTES.US,D,20210526,000000,40.5735,40.7289,40.5735,40.6527,3453.7570082814,0
+UTES.US,D,20210527,000000,40.5547,40.9317,40.4321,40.4321,3970.2538860197,0
+UTES.US,D,20210528,000000,40.6062,40.624,40.5953,40.5953,1892.137289875,0
+UTES.US,D,20210601,000000,40.7377,40.7863,40.3796,40.4172,10831.273076015,0
+UTES.US,D,20210602,000000,40.4172,40.6992,40.342,40.5617,7164.246319783,0
+UTES.US,D,20210603,000000,40.3698,40.8733,40.3698,40.7675,4344.2340127578,0
+UTES.US,D,20210604,000000,40.7625,40.7655,40.6695,40.6695,2040.7185834709,0
+UTES.US,D,20210607,000000,40.6992,40.7931,40.6992,40.7931,539.74429102202,0
+UTES.US,D,20210608,000000,40.6557,40.6557,40.3886,40.532,874.30489088773,0
+UTES.US,D,20210609,000000,40.6992,40.9317,40.6992,40.8852,2537.0003192234,0
+UTES.US,D,20210610,000000,41.0583,41.2424,41.0583,41.1702,2304.5261863862,0
+UTES.US,D,20210611,000000,41.2324,41.3383,41.095,41.3383,2895.8190894721,0
+UTES.US,D,20210614,000000,41.2988,41.3106,41.1642,41.3106,1841.5994349103,0
+UTES.US,D,20210615,000000,41.4165,41.5699,41.4165,41.4313,1487.8344501581,0
+UTES.US,D,20210616,000000,41.1642,41.1642,40.8793,40.8793,338.60362826288,0
+UTES.US,D,20210617,000000,41.1444,41.1444,40.8951,41.0969,2146.8480788966,0
+UTES.US,D,20210618,000000,40.6893,40.6893,40.156,40.156,1484.8021788602,0
+UTES.US,D,20210621,000000,40.254,40.5953,40.2342,40.532,1713.2332833002,0
+UTES.US,D,20210622,000000,40.5132,40.5261,40.2836,40.2836,970.32681532049,0
+UTES.US,D,20210623,000000,39.8839,39.9898,39.8839,39.9503,1465.5977939737,0
+UTES.US,D,20210624,000000,39.7771,39.88,39.7771,39.8068,1386.7587402289,0
+UTES.US,D,20210625,000000,40.0106,40.2896,39.9819,40.2896,1413.0384248105,0
+UTES.US,D,20210628,000000,40.4093,40.624,40.4093,40.528,814.6702220295,0
+UTES.US,D,20210629,000000,40.5271,40.5271,39.973,39.973,1759.7281098677,0
+UTES.US,D,20210630,000000,39.9127,39.9127,39.7583,39.8939,3202.0784905576,0
+UTES.US,D,20210701,000000,40.1086,40.3232,40.1086,40.247,985.48817180987,0
+UTES.US,D,20210702,000000,40.1462,40.3114,40.1462,40.3114,1194.7148913634,0
+UTES.US,D,20210706,000000,40.2243,40.5053,39.9325,40.5053,3913.6514884593,0
+UTES.US,D,20210707,000000,40.443,40.7903,40.443,40.7753,5539.9596612204,0
+UTES.US,D,20210708,000000,40.6438,40.81,40.624,40.624,1619.2328730661,0
+UTES.US,D,20210709,000000,40.7021,40.7179,40.3806,40.6813,3371.8856832387,0
+UTES.US,D,20210712,000000,40.7507,40.8249,40.5439,40.8249,781.31523775285,0
+UTES.US,D,20210713,000000,40.7179,40.7179,40.3806,40.3974,887.44473317853,0
+UTES.US,D,20210714,000000,40.6804,40.9357,40.6339,40.8684,6114.0696936184,0
+UTES.US,D,20210715,000000,41.2088,41.3838,41.1306,41.374,1792.072337045,0
+UTES.US,D,20210716,000000,41.7737,41.8518,41.7153,41.7153,1692.0073842151,0
+UTES.US,D,20210719,000000,41.5491,41.5491,40.6833,40.9752,1747.5990246762,0
+UTES.US,D,20210720,000000,41.3601,41.461,41.2582,41.2582,2279.2572589039,0
+UTES.US,D,20210721,000000,41.0623,41.0623,40.7219,40.7219,2003.3205707971,0
+UTES.US,D,20210722,000000,40.8535,40.8535,40.7507,40.7507,1638.4372579526,0
+UTES.US,D,20210723,000000,40.8773,41.2948,40.8575,41.2948,2181.2138202725,0
+UTES.US,D,20210726,000000,41.091,41.2839,41.0821,41.2176,2494.5485210531,0
+UTES.US,D,20210727,000000,41.9784,42.0002,41.9102,41.923,861.16504859694,0
+UTES.US,D,20210728,000000,41.7637,41.8122,41.7637,41.8122,602.41123117814,0
+UTES.US,D,20210729,000000,41.8122,41.8805,41.8122,41.8152,1999.2775423999,0
+UTES.US,D,20210730,000000,41.8904,42.0952,41.4303,41.4303,1427.1890242006,0
+UTES.US,D,20210802,000000,41.7351,41.93,41.7351,41.93,2145.8373217973,0
+UTES.US,D,20210803,000000,42.1248,42.208,42.1219,42.208,1436.2858380942,0
+UTES.US,D,20210804,000000,41.9379,42.1832,41.8805,42.1634,760.08933866772,0
+UTES.US,D,20210805,000000,42.1734,42.6295,42.1734,42.6295,988.52044310775,0
+UTES.US,D,20210806,000000,42.6937,42.7927,42.6087,42.6087,1155.295364491,0
+UTES.US,D,20210809,000000,42.4405,42.5433,42.4365,42.5433,1053.2088974624,0
+UTES.US,D,20210810,000000,42.5423,42.6413,42.5423,42.576,1544.4368477184,0
+UTES.US,D,20210811,000000,42.9322,43.0123,42.9322,43.0123,1152.2630931931,0
+UTES.US,D,20210812,000000,43.04,43.1964,43.0014,43.0875,2288.3540727975,0
+UTES.US,D,20210813,000000,43.2052,43.3477,43.2052,43.3299,1330.1563426685,0
+UTES.US,D,20210816,000000,43.5555,43.599,43.5555,43.599,455.85145178077,0
+UTES.US,D,20210817,000000,43.6049,43.6049,43.6049,43.6049,317.37772917774,0
+UTES.US,D,20210818,000000,43.5455,43.5455,43.4763,43.4763,326.47454307137,0
+UTES.US,D,20210819,000000,43.6732,43.8285,43.5633,43.5981,1653.598614442,0
+UTES.US,D,20210820,000000,43.976,44.1896,43.976,44.1896,4022.8132551829,0
+UTES.US,D,20210823,000000,43.973,43.973,43.5881,43.6009,3004.9808561956,0
+UTES.US,D,20210824,000000,43.2636,43.4635,43.2636,43.3794,4130.9642648071,0
+UTES.US,D,20210825,000000,43.3784,43.4288,43.3784,43.4288,478.0881079652,0
+UTES.US,D,20210826,000000,43.2962,43.2962,43.2962,43.2962,171.82870687967,0
+UTES.US,D,20210827,000000,43.4091,43.4091,43.2518,43.2518,1277.5969735053,0
+UTES.US,D,20210830,000000,43.2933,43.3695,43.2933,43.3695,886.43397607924,0
+UTES.US,D,20210831,000000,43.323,43.3536,43.323,43.3536,305.24864398624,0
+UTES.US,D,20210901,000000,44.0146,44.0244,43.6237,43.7523,3082.8091528411,0
+UTES.US,D,20210902,000000,44.1698,44.3143,44.1302,44.3143,2218.6118329463,0
+UTES.US,D,20210903,000000,44.0908,44.0908,43.9522,43.9522,709.55148370311,0
+UTES.US,D,20210907,000000,43.6237,43.6435,43.3991,43.4565,5481.3357494615,0
+UTES.US,D,20210908,000000,43.3428,44.2569,43.3428,44.162,3406.2514246146,0
+UTES.US,D,20210909,000000,44.0244,44.0344,43.9215,43.9215,2984.7657142098,0
+UTES.US,D,20210910,000000,43.8097,43.8097,43.323,43.323,1056.2411687603,0
+UTES.US,D,20210913,000000,43.2418,43.2725,43.2418,43.2725,268.86138841172,0
+UTES.US,D,20210914,000000,43.2003,43.2003,43.2003,43.2003,213.26974795065,0
+UTES.US,D,20210915,000000,43.1468,43.1548,42.952,43.138,886.43397607924,0
+UTES.US,D,20210916,000000,43.2052,43.2052,42.8223,42.8223,1045.1228406681,0
+UTES.US,D,20210917,000000,42.7571,42.7571,42.2327,42.2327,1362.5005698459,0
+UTES.US,D,20210920,000000,42.2604,42.2604,41.8003,42.0814,1393.8340399239,0
+UTES.US,D,20210921,000000,42.4177,42.4177,42.0635,42.0635,225.39883314216,0
+UTES.US,D,20210922,000000,42.1238,42.3682,41.9962,41.9962,2216.5903187477,0
+UTES.US,D,20210923,000000,42.1536,42.2308,41.7221,41.7311,1352.3929988529,0
+UTES.US,D,20210924,000000,41.8884,41.9042,41.5847,41.6509,1430.2212954984,0
+UTES.US,D,20210927,000000,41.7123,41.9141,41.0079,41.0079,3330.4446421677,0
+UTES.US,D,20210928,000000,40.9386,40.9485,40.5043,40.5073,3862.1028763954,0
+UTES.US,D,20210929,000000,40.7823,41.1444,40.7497,41.0484,1687.9643558179,0
+UTES.US,D,20210930,000000,41.1048,41.1148,40.8793,40.8793,2447.0429373864,0
+UTES.US,D,20211001,000000,41.0652,41.1592,40.9198,40.9198,2081.1488674426,0
+UTES.US,D,20211004,000000,41.0069,41.4006,40.8693,41.4006,2429.8600666984,0
+UTES.US,D,20211005,000000,41.4382,41.5945,41.3532,41.3532,4584.7942023893,0
+UTES.US,D,20211006,000000,41.184,41.9309,41.1345,41.9309,4175.437577176,0
+UTES.US,D,20211007,000000,42.114,42.114,41.7707,41.7717,2337.8811706628,0
+UTES.US,D,20211008,000000,41.6609,41.7123,41.5243,41.5243,4678.7946126235,0
+UTES.US,D,20211011,000000,41.1642,41.1642,40.8793,40.8793,1328.1348284699,0
+UTES.US,D,20211012,000000,41.1345,41.2542,41.085,41.1454,1439.3181093921,0
+UTES.US,D,20211013,000000,41.1592,41.7281,41.1592,41.7281,3466.8968505722,0
+UTES.US,D,20211014,000000,42.0942,42.3118,42.0892,42.208,2057.9014541589,0
+UTES.US,D,20211015,000000,42.1634,42.1932,42.104,42.1674,1338.2423994628,0
+UTES.US,D,20211018,000000,43.8473,43.8473,41.7875,41.7983,2199.4074480598,0
+UTES.US,D,20211019,000000,42.114,42.2396,42.114,42.2218,4615.1169153681,0
+UTES.US,D,20211020,000000,42.859,43.044,42.7996,42.7996,12736.55020818,0
+UTES.US,D,20211021,000000,42.9856,43.0252,42.8689,42.9144,1112.8435663207,0
+UTES.US,D,20211022,000000,43.0153,43.2596,43.0153,43.234,2185.2568486697,0
+UTES.US,D,20211025,000000,43.2398,43.2696,43.0252,43.0974,2494.5485210531,0
+UTES.US,D,20211026,000000,43.4259,43.5267,43.3774,43.3774,1603.0607594774,0
+UTES.US,D,20211027,000000,43.0638,43.127,43.0499,43.0499,2735.1087106846,0
+UTES.US,D,20211028,000000,43.1617,43.4803,43.1617,43.4803,3199.0462192597,0
+UTES.US,D,20211029,000000,43.3675,43.4457,43.1686,43.3131,1282.6507590018,0
+UTES.US,D,20211101,000000,43.2062,43.5248,43.2062,43.4585,1043.1013264695,0
+UTES.US,D,20211102,000000,43.3091,43.5831,43.2913,43.5831,7022.7403258821,0
+UTES.US,D,20211103,000000,43.319,43.5347,43.1232,43.315,5122.5169792128,0
+UTES.US,D,20211104,000000,43.2696,43.2696,42.9272,43.2379,2593.6027167837,0
+UTES.US,D,20211105,000000,43.7009,43.7009,43.5575,43.5575,2045.7723689674,0
+UTES.US,D,20211108,000000,43.7593,43.7593,42.7897,42.9262,1256.3710744202,0
+UTES.US,D,20211109,000000,43.0836,43.2596,43.0192,43.1914,2176.1600347761,0
+UTES.US,D,20211110,000000,43.3576,43.508,43.3388,43.508,879.3586763842,0
+UTES.US,D,20211111,000000,43.319,43.319,43.3111,43.3111,411.37813941192,0
+UTES.US,D,20211112,000000,43.2992,43.4011,43.2696,43.4011,1610.1360591724,0
+UTES.US,D,20211115,000000,43.8177,43.9918,43.8068,43.9918,8151.7560057914,0
+UTES.US,D,20211116,000000,44.1076,44.1076,43.7692,43.7692,1241.2097179308,0
+UTES.US,D,20211117,000000,43.5633,43.9037,43.4852,43.9037,4259.3304164172,0
+UTES.US,D,20211118,000000,43.8177,43.8275,43.5633,43.6703,8517.6500757352,0
+UTES.US,D,20211119,000000,43.8473,44.0244,43.8473,43.9968,1163.3814212853,0
+UTES.US,D,20211122,000000,44.151,44.2064,44.072,44.1857,2439.9676376913,0
+UTES.US,D,20211123,000000,44.3371,44.3371,44.1976,44.1976,1230.0913898386,0
+UTES.US,D,20211124,000000,44.2391,44.2391,44.0344,44.1352,1943.6859019389,0
+UTES.US,D,20211126,000000,43.965,43.965,43.4852,43.4852,3887.3718038777,0
+UTES.US,D,20211129,000000,44.072,44.25,43.9433,44.25,2084.1811387405,0
+UTES.US,D,20211130,000000,43.7395,43.8087,42.8926,42.8926,4024.8347693815,0
+UTES.US,D,20211201,000000,43.1815,43.7692,42.9955,42.9955,3406.2514246146,0
+UTES.US,D,20211202,000000,43.1676,43.8691,43.1676,43.4565,5833.0792200152,0
+UTES.US,D,20211203,000000,43.8374,43.8374,43.3487,43.7375,3017.1099413872,0
+UTES.US,D,20211206,000000,44.6408,44.7101,44.5617,44.5685,6811.49209213,0
+UTES.US,D,20211207,000000,44.5617,44.8248,44.5617,44.8248,2817.9907928266,0
+UTES.US,D,20211208,000000,44.6803,44.8367,44.6705,44.7961,5929.1011444479,0
+UTES.US,D,20211209,000000,44.9248,44.9475,44.6705,44.7486,4961.8066004253,0
+UTES.US,D,20211210,000000,44.9732,45.0326,44.8396,44.9672,3482.0582070616,0
+UTES.US,D,20211213,000000,45.0326,45.7182,45.0326,45.5095,1004.6925566964,0
+UTES.US,D,20211214,000000,45.4333,45.4333,44.993,45.0592,2324.741328372,0
+UTES.US,D,20211215,000000,45.3116,45.9131,45.3116,45.9131,2860.4425909969,0
+UTES.US,D,20211216,000000,46.1189,46.4039,46.0466,46.2139,5149.8074208936,0
+UTES.US,D,20211217,000000,45.9526,45.9526,45.4629,45.4857,5479.3142352629,0
+UTES.US,D,20211220,000000,45.5717,45.5717,44.8624,45.4135,2579.4521173936,0
+UTES.US,D,20211221,000000,45.5223,45.6311,45.2562,45.3254,1341.2746707607,0
+UTES.US,D,20211222,000000,45.3353,45.6311,45.2166,45.6093,2849.3242629047,0
+UTES.US,D,20211223,000000,45.6113,45.7192,45.6015,45.6955,1187.6395916683,0
+UTES.US,D,20211227,000000,45.6015,45.833,45.6015,45.833,2697.7106980108,0
+UTES.US,D,20211228,000000,46.1664,46.1664,46.1664,46.1664,87.93586763842,0
+UTES.US,D,20211229,000000,46.3702,46.5355,46.3702,46.5275,5005.2691556949,0
+UTES.US,D,20211230,000000,46.4681,46.6324,46.4019,46.6324,4552.449975212,0
+UTES.US,D,20211231,000000,46.6897,46.8114,46.6759,46.8114,715.61602629886,0
+UTES.US,D,20220103,000000,46.5176,46.5176,45.9952,46.3039,4913.2902596593,0
+UTES.US,D,20220104,000000,46.3009,46.7432,46.2505,46.2505,3075.7338531461,0
+UTES.US,D,20220105,000000,46.202,46.4781,46.01,46.018,3986.4259996084,0
+UTES.US,D,20220106,000000,45.926,46.025,45.3511,45.3511,10380.475409731,0
+UTES.US,D,20220107,000000,45.3155,45.834,45.2166,45.7143,2259.042116918,0
+UTES.US,D,20220110,000000,45.5519,45.5817,45.2957,45.3452,3315.2832856783,0
+UTES.US,D,20220111,000000,44.7536,44.9128,44.7536,44.9128,1515.124891839,0
+UTES.US,D,20220112,000000,44.897,45.0732,44.897,45.0732,4513.0304483396,0
+UTES.US,D,20220113,000000,45.1681,45.4629,45.1384,45.3106,3519.4562197354,0
+UTES.US,D,20220114,000000,45.2166,45.2166,44.7249,44.9812,1930.5460596481,0
+UTES.US,D,20220118,000000,44.6359,44.6359,44.1926,44.3935,7067.2136382509,0
+UTES.US,D,20220119,000000,44.5191,44.8822,44.5191,44.6201,2744.2055245783,0
+UTES.US,D,20220120,000000,45.1879,45.1879,44.7239,44.7239,1002.6710424978,0
+UTES.US,D,20220121,000000,44.9702,44.9702,44.5527,44.7081,2267.1281737124,0
+UTES.US,D,20220124,000000,44.4885,44.4885,43.1528,43.9146,4722.2571678931,0
+UTES.US,D,20220125,000000,43.4733,43.4733,43.1676,43.325,2723.9903825924,0
+UTES.US,D,20220126,000000,43.6801,43.7395,42.8233,43.0004,3132.3362507065,0
+UTES.US,D,20220127,000000,42.9609,43.5229,42.9609,43.2488,3146.4868500966,0
+UTES.US,D,20220128,000000,43.2468,43.7969,42.8333,43.7969,4388.7073251266,0
+UTES.US,D,20220131,000000,43.7791,44.7526,43.7791,44.7526,2315.6445144784,0
+UTES.US,D,20220201,000000,44.8624,44.8624,43.9166,44.3034,7368.41925384,0
+UTES.US,D,20220202,000000,44.252,44.8753,44.252,44.8347,3211.1753044513,0
+UTES.US,D,20220203,000000,44.7249,44.7249,44.5369,44.5627,4662.6224990348,0
+UTES.US,D,20220204,000000,44.2906,44.4885,44.2906,44.2935,4680.8161268221,0
+UTES.US,D,20220207,000000,44.3895,44.3895,44.0452,44.0898,5432.8194086955,0
+UTES.US,D,20220208,000000,44.2421,44.3104,44.1362,44.1362,7890.980674174,0
+UTES.US,D,20220209,000000,44.4291,44.4983,44.3776,44.3776,1894.1588040735,0
+UTES.US,D,20220210,000000,44.1728,44.1728,43.3744,43.3744,1768.8249237613,0
+UTES.US,D,20220211,000000,43.7098,43.7098,43.1874,43.3695,3189.9494053661,0
+UTES.US,D,20220214,000000,42.8926,43.0964,42.8926,43.0964,5176.0871054752,0
+UTES.US,D,20220215,000000,43.138,43.138,42.8698,42.8698,1210.887004952,0
+UTES.US,D,20220216,000000,42.951,43.0499,42.8085,43.0282,2824.0553354223,0
+UTES.US,D,20220217,000000,42.6463,43.2962,42.6363,43.0875,1621.2543872647,0
+UTES.US,D,20220218,000000,42.9609,43.3457,42.8689,42.949,1876.9759333856,0
+UTES.US,D,20220222,000000,43.0598,43.0598,42.7847,42.7847,1188.6503487676,0
+UTES.US,D,20220223,000000,42.5967,42.5967,42.0843,42.2258,3442.6386801892,0
+UTES.US,D,20220224,000000,41.9764,42.6275,41.8379,42.6275,103440.88154156,0
+UTES.US,D,20220225,000000,43.2962,43.971,42.9213,43.883,29542.408498111,0
+UTES.US,D,20220228,000000,43.6603,44.2985,43.6603,44.2985,5324.6683990712,0
+UTES.US,D,20220301,000000,44.1036,44.1432,43.7286,43.9146,8515.6285615366,0
+UTES.US,D,20220302,000000,44.2025,44.5765,44.2025,44.5073,3629.6287435582,0
+UTES.US,D,20220303,000000,45.1484,45.3155,45.0959,45.2028,4518.084233836,0
+UTES.US,D,20220304,000000,45.2542,46.1565,45.2542,46.1565,4771.7842657584,0
+UTES.US,D,20220307,000000,46.3009,46.7738,46.1822,46.7738,16814.955103825,0
+UTES.US,D,20220308,000000,46.7936,46.7936,45.9329,45.9329,7662.549569734,0
+UTES.US,D,20220309,000000,45.8379,45.8379,45.1978,45.1978,11155.726104888,0
+UTES.US,D,20220310,000000,45.0098,45.7479,45.0098,45.7479,4625.224486361,0
+UTES.US,D,20220311,000000,45.8775,45.9478,45.5283,45.5283,4177.4590913746,0
+UTES.US,D,20220314,000000,45.6697,45.6697,45.2957,45.4927,9882.1721597796,0
+UTES.US,D,20220315,000000,45.9754,46.2267,45.8577,46.2267,2409.6449247126,0
+UTES.US,D,20220316,000000,46.3593,46.3791,45.5915,46.1773,3015.0884271886,0
+UTES.US,D,20220317,000000,46.4879,46.6492,46.3514,46.3514,1661.6846712363,0
+UTES.US,D,20220318,000000,46.4187,46.4622,46.0032,46.0032,1627.3189298604,0
+UTES.US,D,20220321,000000,46.2228,46.2811,46.1733,46.2811,2567.3230322021,0
+UTES.US,D,20220322,000000,46.2296,46.4187,46.1832,46.3126,1363.5113269451,0
+UTES.US,D,20220323,000000,46.203,46.4343,46.1535,46.3598,1594.9747026831,0
+UTES.US,D,20220324,000000,46.8658,46.8658,46.7076,46.8362,1825.4273213217,0
+UTES.US,D,20220325,000000,46.9944,47.4793,46.9944,47.4773,613.52955927035,0
+UTES.US,D,20220328,000000,47.6277,47.7544,47.4249,47.7544,6271.747801108,0
+UTES.US,D,20220329,000000,47.8651,48.083,47.6871,48.083,10060.065409255,0
+UTES.US,D,20220330,000000,48.3005,48.617,48.3005,48.6071,5824.9931632208,0
+UTES.US,D,20220331,000000,48.8446,48.9138,48.5829,48.5829,2649.1943572448,0
+UTES.US,D,20220401,000000,48.2609,49.1784,48.2609,49.1784,3172.7665346781,0
+UTES.US,D,20220404,000000,49.2403,49.2403,48.3993,48.8301,3245.5410458272,0
+UTES.US,D,20220405,000000,49.1513,49.4975,49.0326,49.0326,4484.7292495594,0
+UTES.US,D,20220406,000000,49.2007,49.887,49.082,49.887,5231.6787459363,0
+UTES.US,D,20220407,000000,50.0318,50.0714,49.4481,49.8637,6937.8367295415,0
+UTES.US,D,20220408,000000,50.0417,50.1702,49.6232,49.9328,8241.7133876284,0
+UTES.US,D,20220411,000000,50.0714,50.0714,49.3012,49.3012,4487.7615208573,0
+UTES.US,D,20220412,000000,49.1612,49.6262,49.1612,49.4159,4118.8351796156,0
+UTES.US,D,20220413,000000,49.4679,49.4679,49.0622,49.3028,2128.6544511093,0
+UTES.US,D,20220414,000000,49.4145,49.4481,49.2133,49.2133,3867.1566618919,0
+UTES.US,D,20220418,000000,49.3987,49.5055,48.7788,48.8238,3945.9957156367,0
+UTES.US,D,20220419,000000,49.1216,49.2403,49.0284,49.2119,7197.6013040596,0
+UTES.US,D,20220420,000000,49.7251,49.8834,49.5767,49.8834,8568.1879306998,0
+UTES.US,D,20220421,000000,49.824,49.824,48.8938,48.8938,77255.197370199,0
+UTES.US,D,20220422,000000,48.5063,48.5063,47.8058,47.8058,25661.101236829,0
+UTES.US,D,20220425,000000,48.0333,48.0333,46.4899,47.6475,18041.003465266,0
+UTES.US,D,20220426,000000,47.3605,47.7662,47.2121,47.2665,17225.322486138,0
+UTES.US,D,20220427,000000,47.4891,47.7167,47.0784,47.0784,5608.6911439723,0
+UTES.US,D,20220428,000000,47.2121,47.4199,47.0044,47.3851,4887.0105750777,0
+UTES.US,D,20220429,000000,46.9154,46.9698,45.9792,45.9792,3151.540635593,0
+UTES.US,D,20220502,000000,46.1634,46.1634,44.9366,45.3995,14206.191030551,0
+UTES.US,D,20220503,000000,46.4009,46.4009,45.7479,45.7878,7177.3861620738,0
+UTES.US,D,20220504,000000,46.4009,46.4009,46.3118,46.3959,537.72277682344,0
+UTES.US,D,20220505,000000,46.4305,46.7175,46.0744,46.0858,2409.6449247126,0
+UTES.US,D,20220506,000000,46.1733,47.2309,46.1283,46.5195,38385.522359819,0
+UTES.US,D,20220509,000000,45.827,45.9557,45.827,45.9303,2301.4939150883,0
+UTES.US,D,20220510,000000,46.104,46.4306,44.9961,45.4722,26582.911711384,0
+UTES.US,D,20220511,000000,45.8766,46.2376,45.6575,45.6575,2553.172432812,0
+UTES.US,D,20220512,000000,45.1346,45.4413,44.7831,44.8637,2250.9560601237,0
+UTES.US,D,20220513,000000,45.4214,45.6589,45.2136,45.5357,5808.8210496321,0
+UTES.US,D,20220516,000000,45.4412,45.9358,45.4412,45.7983,2782.6142943514,0
+UTES.US,D,20220517,000000,46.1782,46.4047,46.1039,46.4047,5545.0134467169,0
+UTES.US,D,20220518,000000,46.3909,46.5097,45.9831,45.9831,13673.522039224,0
+UTES.US,D,20220519,000000,45.5797,45.9891,45.2829,45.9891,3094.9382380327,0
+UTES.US,D,20220520,000000,45.8468,45.8468,45.4609,45.6737,1579.8133461937,0
+UTES.US,D,20220523,000000,46.3316,46.4603,46.2821,46.402,3087.8629383376,0
+UTES.US,D,20220524,000000,47.2517,47.3111,47.2418,47.2418,958.19773012899,0
+UTES.US,D,20220525,000000,47.2418,47.4001,47.2339,47.3902,3094.9382380327,0
+UTES.US,D,20220526,000000,48.6962,48.6962,47.5589,47.5589,3888.382560977,0
+UTES.US,D,20220527,000000,47.6969,48.4152,47.6969,48.4152,2150.8911072938,0
+UTES.US,D,20220531,000000,48.1421,48.1421,47.6771,47.7893,1254.3495602216,0
+UTES.US,D,20220601,000000,47.5644,47.8202,47.5485,47.8202,2136.7405079037,0
+UTES.US,D,20220602,000000,47.6475,48.3281,47.6475,48.3281,2399.5373537196,0
+UTES.US,D,20220603,000000,47.9344,48.2312,47.9344,48.0531,2910.9804459615,0
+UTES.US,D,20220606,000000,48.4291,48.6567,48.4272,48.4703,1379.6834405338,0
+UTES.US,D,20220607,000000,48.1916,48.7137,48.1916,48.7137,4374.5567257365,0
+UTES.US,D,20220608,000000,48.4587,48.4587,47.8256,47.8497,3036.3143262737,0
+UTES.US,D,20220609,000000,47.7266,47.7266,46.6383,46.6383,1870.9113907898,0
+UTES.US,D,20220610,000000,46.0546,46.3118,46.015,46.2003,947.07940203677,0
+UTES.US,D,20220613,000000,45.0454,45.3897,43.7494,43.7494,5757.2724375682,0
+UTES.US,D,20220614,000000,43.878,43.878,42.5819,42.9187,2620.8931584646,0
+UTES.US,D,20220615,000000,43.1063,44.0165,42.8807,43.5219,2101.3640094284,0
+UTES.US,D,20220616,000000,42.9876,42.9876,42.3149,42.3149,2213.5580474499,0
+UTES.US,D,20220617,000000,41.9686,41.9686,41.9389,41.9488,935.96107394456,0
+UTES.US,D,20220621,000000,42.7401,42.9329,42.7197,42.8897,1485.7952953864,0
+UTES.US,D,20220622,000000,42.9733,43.4091,42.9634,43.3418,2520.2224665316,0
+UTES.US,D,20220623,000000,43.6996,44.1074,43.6996,44.0954,2872.0684431116,0
+UTES.US,D,20220624,000000,44.765,44.9483,44.765,44.9483,2022.6117282256,0
+UTES.US,D,20220627,000000,45.3707,45.3707,45.255,45.3324,1004.2689445812,0
+UTES.US,D,20220628,000000,45.2114,45.2114,45.0672,45.0672,843.4250695732,0
+UTES.US,D,20220629,000000,45.0126,45.0126,44.9218,44.9767,1232.4661922488,0
+UTES.US,D,20220630,000000,45.0324,45.5199,45.0324,45.286,948.9788625472,0
+UTES.US,D,20220701,000000,45.8681,46.5155,45.7586,46.5155,1969.3321946292,0
+UTES.US,D,20220705,000000,46.4251,46.4251,44.4873,44.9345,1738.1191243052,0
+UTES.US,D,20220706,000000,45.132,45.7487,44.923,45.3927,15642.066844528,0
+UTES.US,D,20220707,000000,45.7288,45.7288,45.5198,45.5198,1582.3016203912,0
+UTES.US,D,20220708,000000,45.3537,45.4087,45.3537,45.4087,286.503152358,0
+UTES.US,D,20220711,000000,45.51,45.5391,45.51,45.5391,1236.487289124,0
+UTES.US,D,20220712,000000,45.8382,45.8382,45.3211,45.3211,2209.5927329224,0
+UTES.US,D,20220713,000000,45.2016,45.2947,45.2016,45.2947,833.3723273852,0
+UTES.US,D,20220714,000000,45.2139,45.2139,45.2139,45.2139,62.3270015656,0
+UTES.US,D,20220715,000000,44.933,45.1272,44.4953,45.1272,4334.7424314656,0
+UTES.US,D,20220718,000000,45.1618,45.1618,44.6255,44.6255,1635.5811539876,0
+UTES.US,D,20220719,000000,45.132,45.2135,45.0026,45.0604,2574.5072743468,0
+UTES.US,D,20220720,000000,45.0325,45.0325,44.5351,44.5447,1438.5474071028,0
+UTES.US,D,20220721,000000,44.3262,44.5757,44.2964,44.5757,1916.0526610328,0
+UTES.US,D,20220722,000000,45.0225,45.3608,44.9231,45.0972,2639.8500985688,0
+UTES.US,D,20220725,000000,45.3608,45.7376,45.2414,45.7376,3871.3110165988,0
+UTES.US,D,20220726,000000,45.7976,45.9501,45.7976,45.9501,4640.3457939808,0
+UTES.US,D,20220727,000000,45.9079,47.2309,45.7381,46.1403,8660.437394962,0
+UTES.US,D,20220728,000000,47.3305,47.9422,47.3304,47.9422,1344.0516305356,0
+UTES.US,D,20220729,000000,48.0764,48.5141,48.0466,48.4205,6170.3731549944,0
+UTES.US,D,20220801,000000,47.6785,48.3351,47.6785,48.3351,6828.8277683084,0
+UTES.US,D,20220802,000000,48.6434,48.6881,48.2455,48.2606,2911.2741376448,0
+UTES.US,D,20220803,000000,48.0764,48.6108,47.967,48.6108,2442.816351684,0
+UTES.US,D,20220804,000000,48.7529,48.8921,48.5033,48.5033,3079.1549321844,0
+UTES.US,D,20220805,000000,48.4743,48.6285,48.0366,48.3736,25939.090667696,0
+UTES.US,D,20220808,000000,48.6434,48.9518,48.365,48.5518,21421.388328409,0
+UTES.US,D,20220809,000000,48.733,49.0413,48.733,48.9953,4099.5082642664,0
+UTES.US,D,20220810,000000,49.2403,49.29,49.0314,49.2805,2617.7340657552,0
+UTES.US,D,20220811,000000,49.7278,49.7278,49.4649,49.4649,497.610738306,0
+UTES.US,D,20220812,000000,49.8371,50.265,49.8371,50.265,4467.4386283472,0
+UTES.US,D,20220815,000000,50.265,50.7583,50.2649,50.7583,6806.7117354948,0
+UTES.US,D,20220816,000000,50.8571,50.9214,50.6987,50.7608,3067.0916415588,0
+UTES.US,D,20220817,000000,50.5633,50.6429,50.5633,50.6131,4302.573656464,0
+UTES.US,D,20220818,000000,50.9513,50.9513,50.7026,50.8304,7212.84251989,0
+UTES.US,D,20220819,000000,50.7324,50.7722,50.623,50.649,1876.8469664996,0
+UTES.US,D,20220822,000000,50.3644,50.3644,49.9068,49.9167,4677.5409400764,0
+UTES.US,D,20220823,000000,49.7358,49.8471,49.4591,49.6314,4409.1327236568,0
+UTES.US,D,20220824,000000,49.4492,49.7476,49.4492,49.7476,3769.7783205,0
+UTES.US,D,20220825,000000,49.9167,50.1455,49.7775,50.1455,1779.335367276,0
+UTES.US,D,20220826,000000,50.4738,50.4738,49.4691,49.489,2061.8174227588,0
+UTES.US,D,20220829,000000,49.101,49.6979,49.0413,49.4963,3241.0040814112,0
+UTES.US,D,20220830,000000,49.4144,49.4144,48.6379,48.6379,8677.5270566816,0
+UTES.US,D,20220831,000000,48.8424,48.8522,48.355,48.355,14649.861190572,0
+UTES.US,D,20220901,000000,48.1759,48.912,47.8128,48.8573,8845.4078512212,0
+UTES.US,D,20220902,000000,48.8921,49.499,48.4445,48.4544,58375.268611497,0
+UTES.US,D,20220906,000000,48.6335,49.0115,48.4843,48.5639,21027.32083464,0
+UTES.US,D,20220907,000000,48.7429,50.1654,48.7429,50.0742,24709.640298104,0
+UTES.US,D,20220908,000000,49.9963,50.3196,49.9963,50.2,3091.21822281,0
+UTES.US,D,20220909,000000,50.3345,50.633,50.3325,50.4778,4196.0145892712,0
+UTES.US,D,20220912,000000,50.6926,50.9906,50.5733,50.9906,5930.1126167012,0
+UTES.US,D,20220913,000000,50.3445,50.5734,49.4791,49.6933,7000.7296597232,0
+UTES.US,D,20220914,000000,49.7775,50.1256,49.7755,49.9677,1696.9028813344,0
+UTES.US,D,20220915,000000,49.4989,49.4989,48.753,48.9258,5152.03037135,0
+UTES.US,D,20220916,000000,48.8306,48.8921,48.6037,48.634,5635.5672705928,0
+UTES.US,D,20220919,000000,48.2157,49.2964,48.2157,49.2964,4858.4902994604,0
+UTES.US,D,20220920,000000,48.3258,48.67,48.3258,48.5654,1117,0
+UTES.US,D,20220921,000000,48.89,49.145,47.9607,47.9607,2692,0
+UTES.US,D,20220922,000000,47.8,47.8,47.52,47.7077,7086,0
+UTES.US,D,20220923,000000,46.6,46.98,45.74,46.7572,11952,0
+UTES.US,D,20220926,000000,46.72,46.72,44.69,45.8467,8475,0
+UTES.US,D,20220927,000000,46.15,46.15,44.8461,45.0978,4183,0
+UTES.US,D,20220928,000000,45.4,45.75,45.1701,45.7142,5942,0
+UTES.US,D,20220929,000000,45.0601,45.0601,43.805,43.8593,3267,0
+UTES.US,D,20220930,000000,43.98,43.98,43.1484,43.1484,963,0
+UTES.US,D,20221003,000000,43.8,44.71,43.8,44.57,8557,0
+UTES.US,D,20221004,000000,44.65,45.6984,44.65,45.6984,5020,0
+UTES.US,D,20221005,000000,44.97,44.97,44.41,44.7787,1911,0
+UTES.US,D,20221006,000000,44.0898,44.0898,43.43,43.4608,4040,0
+UTES.US,D,20221007,000000,43.41,43.41,42.4672,42.68,2331,0
+UTES.US,D,20221010,000000,42.83,42.83,42.5846,42.5846,772,0
+UTES.US,D,20221011,000000,42.41,42.9493,42.4,42.5647,7459,0
+UTES.US,D,20221012,000000,42.43,42.45,41.13,41.13,4341,0
+UTES.US,D,20221013,000000,40.6,42.06,40.6,42.03,12814,0
+UTES.US,D,20221014,000000,42.61,42.61,41.13,41.2016,6858,0
+UTES.US,D,20221017,000000,41.91,42.48,41.91,42.34,3610,0
+UTES.US,D,20221018,000000,42.83,43.09,42.63,42.8985,22109,0
+UTES.US,D,20221019,000000,42.3,42.4,42.0183,42.3028,1721,0
+UTES.US,D,20221020,000000,42.02,42.02,41.122,41.2589,2810,0
+UTES.US,D,20221021,000000,41.19,42.09,41.19,41.84,4695,0
+UTES.US,D,20221024,000000,41.57,42.2851,41.57,42.27,11635,0
+UTES.US,D,20221025,000000,43.1,43.215,43.03,43.215,1114,0
+UTES.US,D,20221026,000000,43.3209,43.4,42.945,43.1918,19151,0
+UTES.US,D,20221027,000000,43.84,43.85,43.6645,43.6645,2896,0
+UTES.US,D,20221028,000000,44.2639,44.9868,44.2639,44.9868,3318,0
+UTES.US,D,20221031,000000,44.95,44.95,44.517,44.517,1347,0
+UTES.US,D,20221101,000000,44.68,44.8229,44.68,44.8145,2606,0
+UTES.US,D,20221102,000000,44.52,44.53,44.472,44.472,597,0
+UTES.US,D,20221103,000000,43.81,44.88,43.81,44.7094,2347,0
+UTES.US,D,20221104,000000,44.48,44.9094,44.34,44.9094,973,0
+UTES.US,D,20221107,000000,44.93,44.93,43.7591,44.1981,5024,0
+UTES.US,D,20221108,000000,44.72,44.72,44.3001,44.5009,4211,0
+UTES.US,D,20221109,000000,44.58,44.58,44.13,44.23,2128,0
+UTES.US,D,20221110,000000,45.99,46.3532,45.69,46.3532,2135,0
+UTES.US,D,20221111,000000,45.81,45.86,45.3605,45.7988,7982,0
+UTES.US,D,20221114,000000,45.76,45.91,45.3632,45.3632,1033,0
+UTES.US,D,20221115,000000,45.96,46.1399,45.4901,45.6282,3066,0
+UTES.US,D,20221116,000000,45.94,46.2301,45.94,46.08,5044,0
+UTES.US,D,20221117,000000,45.43,45.46,45.12,45.1945,15170,0
+UTES.US,D,20221118,000000,45.44,46.49,45.44,46.4486,26317,0
+UTES.US,D,20221121,000000,46.25,46.5165,46.25,46.5165,2761,0
+UTES.US,D,20221122,000000,46.83,47.07,46.61,46.98,5353,0
+UTES.US,D,20221123,000000,46.85,47.2409,46.6501,47.2409,20941,0
+UTES.US,D,20221125,000000,47.57,47.57,47.5568,47.5568,375,0
+UTES.US,D,20221128,000000,47.27,47.27,46.82,46.9618,8422,0
+UTES.US,D,20221129,000000,46.5,46.8452,46.5,46.8452,3551,0
+UTES.US,D,20221130,000000,46.84,47.8354,46.7,47.8354,3575,0
+UTES.US,D,20221201,000000,48.32,48.32,47.75,47.7531,4931,0
+UTES.US,D,20221202,000000,47.51,50.8,47.19,47.64,5539,0
+UTES.US,D,20221205,000000,47.3,47.3,47.1586,47.1852,4916,0
+UTES.US,D,20221206,000000,47.21,47.51,46.97,47.4909,8093,0
+UTES.US,D,20221207,000000,47.55,47.884,47.23,47.3535,3113,0
+UTES.US,D,20221208,000000,47.7999,47.7999,47.52,47.555,2334,0
+UTES.US,D,20221209,000000,47.71,47.8,47.3548,47.3548,5617,0
+UTES.US,D,20221212,000000,47.77,48.48,47.66,48.48,6778,0
+UTES.US,D,20221213,000000,48.99,49.2925,48.35,48.5398,2360,0
+UTES.US,D,20221214,000000,49,49.25,48.5822,48.5822,4681,0
+UTES.US,D,20221215,000000,48.41,48.44,47.7585,47.7793,3223,0
+UTES.US,D,20221216,000000,47.29,47.3001,46.61,47.02,5230,0
+UTES.US,D,20221219,000000,47.2,47.2,46.63,46.7624,2255,0
+UTES.US,D,20221220,000000,46.39,46.565,46.28,46.47,1675,0
+UTES.US,D,20221221,000000,46.76,47.17,46.76,47.16,2330,0
+UTES.US,D,20221222,000000,46.75,46.76,45.9799,46.64,3573,0
+UTES.US,D,20221223,000000,46.75,47.075,46.75,47.075,728,0
+UTES.US,D,20221227,000000,47.13,47.4492,47.12,47.4492,1925,0
+UTES.US,D,20221228,000000,47.4,47.4,47.0454,47.0454,3219,0
+UTES.US,D,20221229,000000,47,47.5545,47,47.3759,2202,0
+UTES.US,D,20221230,000000,47.38,47.38,46.51,46.874,1538,0
+UTES.US,D,20230103,000000,46.87,46.87,45.484,46.6497,3621,0
+UTES.US,D,20230104,000000,47.1,47.5,46.9001,47.1468,1906,0
+UTES.US,D,20230105,000000,47.08,47.08,46.048,46.0807,2301,0
+UTES.US,D,20230106,000000,47.0487,47.1601,47.0487,47.054,641,0
+UTES.US,D,20230109,000000,47.39,47.5401,47.09,47.4789,911,0
+UTES.US,D,20230110,000000,47.1261,47.5546,47,47.5546,2237,0
+UTES.US,D,20230111,000000,47.51,47.9902,47.51,47.9902,2899,0
+UTES.US,D,20230112,000000,48.11,48.1105,47.7368,47.7368,4081,0
+UTES.US,D,20230113,000000,47.57,47.57,47.4701,47.5395,756,0
+UTES.US,D,20230117,000000,47.82,47.95,47.52,47.5968,3707,0
+UTES.US,D,20230118,000000,47.24,47.24,46.4,46.4543,4744,0
+UTES.US,D,20230119,000000,45.96,45.96,45.82,45.82,2329,0
+UTES.US,D,20230120,000000,45.52,46.2528,45.42,46.2528,1617,0
+UTES.US,D,20230123,000000,46.28,46.62,46.28,46.5769,2869,0
+UTES.US,D,20230124,000000,46.63,46.84,46.35,46.84,4837,0
+UTES.US,D,20230125,000000,45.62,45.9301,45.62,45.7664,3630,0
+UTES.US,D,20230126,000000,45.2701,46.0429,45.2701,46.0237,6765,0
+UTES.US,D,20230127,000000,46.11,46.2,46.0062,46.0062,1189,0
+UTES.US,D,20230130,000000,45.98,46.0401,45.6157,45.6157,1386,0
+UTES.US,D,20230131,000000,45.5401,46.0926,45.5401,46.0902,3405,0
+UTES.US,D,20230201,000000,45.87,46.0768,45.675,46.0768,1342,0
+UTES.US,D,20230202,000000,46.17,46.849,46.06,46.4499,5189,0
+UTES.US,D,20230203,000000,46.04,46.04,45.1199,45.5296,1211,0
+UTES.US,D,20230206,000000,45.3112,45.814,45.3097,45.814,573,0
+UTES.US,D,20230207,000000,45.35,45.9725,45.35,45.9725,4725,0
+UTES.US,D,20230208,000000,45.54,45.54,45.2701,45.2804,2876,0
+UTES.US,D,20230209,000000,45.53,45.53,44.7516,44.7516,4412,0
+UTES.US,D,20230210,000000,45.46,45.5402,45.28,45.5402,4209,0
+UTES.US,D,20230213,000000,45.68,45.8931,45.68,45.8931,582,0
+UTES.US,D,20230214,000000,45.695,45.98,45.68,45.8369,1296,0
+UTES.US,D,20230215,000000,45.68,46.1113,45.68,46.1113,1394,0
+UTES.US,D,20230216,000000,45.6981,45.7747,45.6981,45.7747,460,0
+UTES.US,D,20230217,000000,46.162,46.22,46.081,46.081,637,0
+UTES.US,D,20230221,000000,45.57,45.57,45.1564,45.1564,4314,0
+UTES.US,D,20230222,000000,45.1199,45.37,44.9755,44.9755,3106,0
+UTES.US,D,20230223,000000,45.02,45.2,44.7267,44.7267,1557,0
+UTES.US,D,20230224,000000,44.54,44.9086,44.3021,44.9086,2693,0
+UTES.US,D,20230227,000000,45,45.2561,44.5597,44.5597,1802,0
+UTES.US,D,20230228,000000,44.29,44.5501,43.9523,43.9523,1626,0
+UTES.US,D,20230301,000000,43.25,43.25,43.0501,43.1605,2313,0
+UTES.US,D,20230302,000000,43.085,43.8836,43.05,43.8836,2848,0
+UTES.US,D,20230303,000000,44,44.67,44,44.67,2734,0
+UTES.US,D,20230306,000000,45.02,45.1349,45.0197,45.1253,4219,0
+UTES.US,D,20230307,000000,45.12,45.12,44.58,44.6614,2475,0
+UTES.US,D,20230308,000000,44.88,44.9866,44.62,44.9866,1642,0
+UTES.US,D,20230309,000000,45.11,45.11,44.503,44.503,626,0
+UTES.US,D,20230310,000000,43.84,44.184,43.46,43.6903,1828,0
+UTES.US,D,20230313,000000,43.75,44.82,43.7301,44.2315,3264,0
+UTES.US,D,20230314,000000,45.19,45.275,44.9057,44.9057,4329,0
+UTES.US,D,20230315,000000,45.14,45.1735,44.9,45.1735,3083,0
+UTES.US,D,20230316,000000,44.9498,45.64,44.9498,45.6145,1678,0
+UTES.US,D,20230317,000000,45.1801,45.197,45,45.197,850,0
+UTES.US,D,20230320,000000,45.2801,45.2927,45.2801,45.2927,1008,0
+UTES.US,D,20230321,000000,44.2,44.5546,44.0291,44.5546,1851,0
+UTES.US,D,20230322,000000,44.32,44.45,43.36,43.36,6824,0
+UTES.US,D,20230323,000000,43.49,43.49,43.05,43.118,4820,0
+UTES.US,D,20230324,000000,43.76,44.2671,43.76,44.2671,567,0
+UTES.US,D,20230327,000000,44.3641,44.605,44.325,44.3652,1769,0
+UTES.US,D,20230328,000000,44.29,44.654,44.29,44.4621,2447,0
+UTES.US,D,20230329,000000,44.9,45.14,44.9,45.0569,1866,0
+UTES.US,D,20230330,000000,45.06,45.2613,45.06,45.244,711,0
+UTES.US,D,20230331,000000,45.2,45.6765,45.2,45.6765,1869,0
+UTES.US,D,20230403,000000,45.49,45.6259,45.25,45.3813,6907,0
+UTES.US,D,20230404,000000,45.3201,45.5005,45.2001,45.3842,1777,0
+UTES.US,D,20230405,000000,45.31,46.58,45.31,46.48,11023,0
+UTES.US,D,20230406,000000,46.79,46.85,46.42,46.777,4126,0
+UTES.US,D,20230410,000000,46.51,46.7334,46.51,46.7334,675,0
+UTES.US,D,20230411,000000,46.45,46.83,46.45,46.803,2010,0
+UTES.US,D,20230412,000000,46.93,47,46.7071,46.7071,1024,0
+UTES.US,D,20230413,000000,47.19,47.19,46.3999,46.7703,1744,0
+UTES.US,D,20230414,000000,46.44,46.44,46.15,46.22,840,0
+UTES.US,D,20230417,000000,46.3041,46.43,46.3041,46.43,302,0
+UTES.US,D,20230418,000000,46.52,46.52,46.1401,46.2363,1434,0
+UTES.US,D,20230419,000000,46.05,46.6301,46.05,46.58,3477,0
+UTES.US,D,20230420,000000,46.5901,46.6281,46.47,46.6281,6115,0
+UTES.US,D,20230421,000000,46.53,46.7724,46.53,46.7724,628,0
+UTES.US,D,20230424,000000,46.96,46.96,46.95,46.95,148,0
+UTES.US,D,20230425,000000,46.7045,46.7045,46.7045,46.7045,146,0
+UTES.US,D,20230426,000000,45.5636,45.5636,45.5636,45.5636,229,0
+UTES.US,D,20230427,000000,46.09,46.09,45.8,46.0163,2293,0
+UTES.US,D,20230428,000000,46.23,46.2321,46.19,46.2321,415,0
+UTES.US,D,20230501,000000,46.5422,46.57,46.2276,46.2276,588,0
+UTES.US,D,20230502,000000,46.18,46.27,45.6437,45.7868,1842,0
+UTES.US,D,20230503,000000,46.18,46.18,45.5619,45.5619,201,0
+UTES.US,D,20230504,000000,45.52,45.96,45.29,45.9249,13654,0
+UTES.US,D,20230505,000000,45.67,46.26,45.67,46.2243,1894,0
+UTES.US,D,20230508,000000,46.33,46.3678,46.33,46.3678,1900,0
+UTES.US,D,20230509,000000,46.39,46.545,46.24,46.4929,1945,0
+UTES.US,D,20230510,000000,46.87,46.953,46.6297,46.953,608,0
+UTES.US,D,20230511,000000,46.79,46.79,46.2901,46.5107,1100,0
+UTES.US,D,20230512,000000,46.8846,46.8846,46.8846,46.8846,192,0
+UTES.US,D,20230515,000000,46.4,46.48,46.4,46.4132,1495,0
+UTES.US,D,20230516,000000,46.15,46.15,45.4868,45.4868,2459,0
+UTES.US,D,20230517,000000,45.64,45.64,45.24,45.2845,554,0
+UTES.US,D,20230518,000000,45,45.1749,44.92,45.1749,1098,0
+UTES.US,D,20230519,000000,45.32,45.5,45.07,45.1168,1995,0
+UTES.US,D,20230522,000000,45.1694,45.1694,45.1694,45.1694,277,0
+UTES.US,D,20230523,000000,45.38,45.38,45.0506,45.0506,1227,0
+UTES.US,D,20230524,000000,44.7201,44.9,44.7201,44.7937,3089,0
+UTES.US,D,20230525,000000,44.51,44.51,44.1887,44.2947,2120,0
+UTES.US,D,20230526,000000,44.11,44.3478,44.11,44.3478,1518,0
+UTES.US,D,20230530,000000,44.6,44.6,44.21,44.21,4778,0
+UTES.US,D,20230531,000000,44.5,44.5779,44.5,44.5779,352,0
+UTES.US,D,20230601,000000,44.5046,44.5046,44.5046,44.5046,74,0
+UTES.US,D,20230602,000000,44.99,44.995,44.9503,44.9503,3299,0
+UTES.US,D,20230605,000000,45,45.4,45,45.1211,961,0
+UTES.US,D,20230606,000000,45.24,45.34,45.1561,45.2652,1217,0
+UTES.US,D,20230607,000000,45.7701,45.8589,45.77,45.8589,850,0
+UTES.US,D,20230608,000000,46,46.0598,45.8801,46.0598,683,0
+UTES.US,D,20230609,000000,46.12,46.12,45.8057,45.8057,11571,0
+UTES.US,D,20230612,000000,46.19,46.19,45.7829,45.7975,869,0
+UTES.US,D,20230613,000000,45.84,45.9314,45.84,45.8971,1567,0
+UTES.US,D,20230614,000000,46.1601,46.24,45.8149,45.8149,2513,0
+UTES.US,D,20230615,000000,45.99,46.38,45.99,46.38,1358,0
+UTES.US,D,20230616,000000,46.37,46.71,46.37,46.53,2109,0
+UTES.US,D,20230620,000000,46.12,46.14,45.67,45.67,2082,0
+UTES.US,D,20230621,000000,45.61,46.12,45.61,46.002,3375,0
+UTES.US,D,20230622,000000,45.7601,45.7601,45.5962,45.5962,1005,0
+UTES.US,D,20230623,000000,45.64,45.65,44.9537,44.9537,1720,0
+UTES.US,D,20230626,000000,45.55,45.55,45.3592,45.3592,830,0
+UTES.US,D,20230627,000000,45.3701,45.4245,45.3701,45.4245,743,0
+UTES.US,D,20230628,000000,44.9501,45.01,44.806,44.806,463,0
+UTES.US,D,20230629,000000,44.63,45.04,44.41,44.9,3632,0
+UTES.US,D,20230630,000000,45.0401,45.3749,45.0401,45.3749,2848,0
+UTES.US,D,20230703,000000,45.45,45.64,45.175,45.6119,8277,0
+UTES.US,D,20230705,000000,46,46.36,46,46.1107,4464,0
+UTES.US,D,20230706,000000,45.88,45.88,45.5599,45.5857,1337,0
+UTES.US,D,20230707,000000,45.3501,45.38,45.19,45.19,1412,0
+UTES.US,D,20230710,000000,44.7601,45.0749,44.7601,45.018,1434,0
+UTES.US,D,20230711,000000,45,45.4833,45,45.4833,1293,0
+UTES.US,D,20230712,000000,45.68,46.2068,45.68,46.2068,2126,0
+UTES.US,D,20230713,000000,46.2,46.3156,46.2,46.3156,2060,0
+UTES.US,D,20230714,000000,46.0299,46.3137,46.0299,46.1095,636,0
+UTES.US,D,20230717,000000,45.8,46.1,45.7305,45.7305,1244,0
+UTES.US,D,20230718,000000,45.91,45.91,45.1501,45.4546,575,0
+UTES.US,D,20230719,000000,45.8,45.8728,45.8,45.8728,2033,0
+UTES.US,D,20230720,000000,46.53,46.7369,46.53,46.7369,638,0
+UTES.US,D,20230721,000000,47.4,47.5899,47.29,47.4376,2235,0
+UTES.US,D,20230724,000000,47.28,47.52,47.27,47.27,1356,0
+UTES.US,D,20230725,000000,47.45,47.45,47.34,47.3865,3382,0
+UTES.US,D,20230726,000000,47.3985,47.3985,47.26,47.2998,998,0
+UTES.US,D,20230727,000000,47.2,47.2,46.5388,46.5388,1339,0
+UTES.US,D,20230728,000000,46.36,46.4659,46.272,46.4659,1710,0
+UTES.US,D,20230731,000000,46.6903,46.6903,46.4654,46.4654,1792,0
+UTES.US,D,20230801,000000,46.67,46.67,46.0496,46.0496,1653,0
+UTES.US,D,20230802,000000,46.0866,46.0866,46.0866,46.0866,161,0
+UTES.US,D,20230803,000000,45.46,45.46,45.2287,45.2287,1444,0
+UTES.US,D,20230804,000000,45.0991,45.0991,44.7771,44.7771,730,0
+UTES.US,D,20230807,000000,44.9601,45.07,44.7803,44.7803,1036,0
+UTES.US,D,20230808,000000,44.55,44.8501,44.55,44.8484,764,0
+UTES.US,D,20230809,000000,45.2,45.29,45.03,45.1,1524,0
+UTES.US,D,20230810,000000,45.34,45.34,44.74,44.8232,2829,0
+UTES.US,D,20230811,000000,45.07,45.13,45.002,45.002,687,0
+UTES.US,D,20230814,000000,44.96,44.96,44.62,44.83,6416,0
+UTES.US,D,20230815,000000,44.4,44.41,44.0645,44.0645,3611,0
+UTES.US,D,20230816,000000,43.77,44.3701,43.77,44.23,3916,0
+UTES.US,D,20230817,000000,44.17,44.5997,44.17,44.1779,4931,0
+UTES.US,D,20230818,000000,44.405,44.4059,44.38,44.4059,975,0
+UTES.US,D,20230821,000000,44.5,44.5,43.955,44.2453,5356,0
+UTES.US,D,20230822,000000,44.12,44.58,43.7,44.4462,29749,0
+UTES.US,D,20230823,000000,44.37,44.4832,44.37,44.4832,1325,0
+UTES.US,D,20230824,000000,44.4201,44.4201,44.2901,44.301,2310,0
+UTES.US,D,20230825,000000,44.5667,44.5667,44.5667,44.5667,186,0
+UTES.US,D,20230828,000000,44.88,44.98,44.57,44.57,2019,0
+UTES.US,D,20230829,000000,44.71,44.91,44.7099,44.77,6274,0
+UTES.US,D,20230830,000000,44.56,44.64,44.51,44.5246,2487,0
+UTES.US,D,20230831,000000,44.44,44.49,44.1832,44.1832,1206,0
+UTES.US,D,20230901,000000,44.0329,44.0329,44.0329,44.0329,130,0
+UTES.US,D,20230905,000000,43.51,43.76,43.23,43.6556,5838,0
+UTES.US,D,20230906,000000,43.52,43.74,43.52,43.6762,7311,0
+UTES.US,D,20230907,000000,44.09,44.495,44.09,44.2846,1341,0
+UTES.US,D,20230908,000000,44.504,44.67,44.504,44.6078,917,0
+UTES.US,D,20230911,000000,44.69,44.96,44.69,44.8149,6007,0
+UTES.US,D,20230912,000000,44.72,44.98,44.6101,44.87,3320,0
+UTES.US,D,20230913,000000,44.91,45.365,44.91,45.2616,1392,0
+UTES.US,D,20230914,000000,45.7201,45.7914,45.69,45.7914,884,0
+UTES.US,D,20230915,000000,45.83,45.83,45.6055,45.6055,277,0
+UTES.US,D,20230918,000000,45.41,45.6044,45.41,45.6044,415,0
+UTES.US,D,20230919,000000,45.58,45.58,45.4547,45.4547,262,0
+UTES.US,D,20230920,000000,45.46,45.46,45.1569,45.1569,472,0
+UTES.US,D,20230921,000000,45.126,45.126,44.8495,44.8495,1055,0
+UTES.US,D,20230922,000000,45.11,45.11,44.56,44.7884,11334,0
+UTES.US,D,20230925,000000,44.67,44.72,44.46,44.72,5762,0
+UTES.US,D,20230926,000000,44.41,44.41,43.34,43.3506,2945,0
+UTES.US,D,20230927,000000,43.27,43.28,42.38,42.4238,2420,0
+UTES.US,D,20230928,000000,42.53,42.53,41.5,41.59,5951,0
+UTES.US,D,20230929,000000,42,42.02,41.4,41.6166,2794,0
+UTES.US,D,20231002,000000,41.18,41.18,39.2049,39.6522,3432,0
+UTES.US,D,20231003,000000,39.39,40.2899,39.3,40.1219,8096,0
+UTES.US,D,20231004,000000,39.68,40.0023,39.53,40.0023,1796,0
+UTES.US,D,20231005,000000,39.83,39.9708,39.56,39.8385,6918,0
+UTES.US,D,20231006,000000,39.52,40.3584,38.82,40.3584,3294,0
+UTES.US,D,20231009,000000,40.3699,40.5792,40.3699,40.5792,462,0
+UTES.US,D,20231010,000000,40.61,41.1309,40.43,41.0862,8346,0
+UTES.US,D,20231011,000000,41.41,41.9241,41.41,41.9241,791,0
+UTES.US,D,20231012,000000,41.4205,41.6003,41.31,41.4284,31321,0
+UTES.US,D,20231013,000000,41.9397,41.9397,41.85,41.8887,695,0
+UTES.US,D,20231016,000000,42.28,42.29,42.2002,42.29,938,0
+UTES.US,D,20231017,000000,41.77,42.4531,41.77,42.2274,4169,0
+UTES.US,D,20231018,000000,42.18,42.18,41.7101,41.9215,10420,0
+UTES.US,D,20231019,000000,41.92,41.94,41.5421,41.5421,2929,0
+UTES.US,D,20231020,000000,41.63,41.63,41.0587,41.0587,1351,0
+UTES.US,D,20231023,000000,40.8,41.2,40.57,40.6549,2742,0
+UTES.US,D,20231024,000000,41.61,41.82,41.6,41.7915,5453,0
+UTES.US,D,20231025,000000,41.7801,41.9605,41.7801,41.9605,935,0
+UTES.US,D,20231026,000000,41.95,42.37,41.95,42.2748,2020,0
+UTES.US,D,20231027,000000,42.16,42.1614,41.36,41.449,6178,0
+UTES.US,D,20231030,000000,41.79,41.89,41.46,41.88,8357,0
+UTES.US,D,20231031,000000,42.1,42.2,41.81,42.1549,14943,0
+UTES.US,D,20231101,000000,42.11,42.9892,41.92,42.727,12467,0
+UTES.US,D,20231102,000000,43.55,43.61,43.26,43.4209,12215,0
+UTES.US,D,20231103,000000,44.04,44.05,43.4956,43.4956,6865,0
+UTES.US,D,20231106,000000,43.58,43.59,43.41,43.4122,2192,0
+UTES.US,D,20231107,000000,43.35,43.35,42.965,43.11,23693,0
+UTES.US,D,20231108,000000,43.12,43.12,42.39,42.8052,2708,0
+UTES.US,D,20231109,000000,42.8105,42.87,42.27,42.3468,2845,0
+UTES.US,D,20231110,000000,42.4,42.59,42.36,42.5594,5032,0
+UTES.US,D,20231113,000000,42.51,42.51,42.1001,42.17,2562,0
+UTES.US,D,20231114,000000,43.16,43.77,42.89,43.7544,12768,0
+UTES.US,D,20231115,000000,44.14,44.1711,43.575,43.6053,4096,0
+UTES.US,D,20231116,000000,44.07,44.07,43.82,43.83,4654,0
+UTES.US,D,20231117,000000,44.1,44.1,43.77,43.9084,2068,0
+UTES.US,D,20231120,000000,43.62,43.8584,43.62,43.7315,4858,0
+UTES.US,D,20231121,000000,43.5492,43.7844,43.5492,43.7844,2081,0
+UTES.US,D,20231122,000000,43.86,44.0928,43.86,44.0928,2257,0
+UTES.US,D,20231124,000000,44.09,44.1748,44.09,44.1748,4927,0
+UTES.US,D,20231127,000000,44.2023,44.34,44.1613,44.2923,1412,0
+UTES.US,D,20231128,000000,44.3,44.6,44.3,44.3307,2922,0
+UTES.US,D,20231129,000000,44.42,44.42,43.77,43.8987,3197,0
+UTES.US,D,20231130,000000,43.795,44.0934,43.795,44.0934,3484,0
+UTES.US,D,20231201,000000,43.975,44.45,43.9701,44.425,3611,0
+UTES.US,D,20231204,000000,44.34,44.7958,44.34,44.6104,11091,0
+UTES.US,D,20231205,000000,44.2501,44.28,44.2172,44.2172,1765,0
+UTES.US,D,20231206,000000,44.5317,44.6179,44.5317,44.6179,428,0
+UTES.US,D,20231207,000000,44.6501,44.7975,44.5856,44.5856,2670,0
+UTES.US,D,20231208,000000,44.5113,44.5474,44.33,44.5474,2584,0
+UTES.US,D,20231211,000000,44.47,44.88,44.47,44.88,4431,0
+UTES.US,D,20231212,000000,44.88,44.88,44.49,44.7133,2701,0
+UTES.US,D,20231213,000000,44.76,46.24,44.68,46.24,2782,0
+UTES.US,D,20231214,000000,46.43,46.58,45.5236,45.5236,5245,0
+UTES.US,D,20231215,000000,45.21,45.21,44.84,45.0207,2795,0
+UTES.US,D,20231218,000000,44.99,45,44.902,44.902,811,0
+UTES.US,D,20231219,000000,44.9833,45.1513,44.94,45.1249,3328,0
+UTES.US,D,20231220,000000,44.55,44.69,43.96,43.96,5037,0
+UTES.US,D,20231221,000000,44,44,43.7,43.9535,11297,0
+UTES.US,D,20231222,000000,44.46,44.46,44.1109,44.1109,3654,0
+UTES.US,D,20231226,000000,44.39,44.88,44.39,44.88,53241,0
+UTES.US,D,20231227,000000,44.46,44.46,44.2814,44.362,14974,0
+UTES.US,D,20231228,000000,44.28,44.636,44.28,44.636,2341,0
+UTES.US,D,20231229,000000,44.63,44.6385,44.44,44.6385,1337,0
+UTES.US,D,20240102,000000,44.35,45.1001,44.35,45.0608,4014,0
+UTES.US,D,20240103,000000,44.98,45.1851,44.9799,45.1851,2955,0
+UTES.US,D,20240104,000000,45.3856,45.4327,45.0939,45.0939,1674,0
+UTES.US,D,20240105,000000,45.435,45.435,45.06,45.2823,2378,0
+UTES.US,D,20240108,000000,45.3,45.5517,45.2901,45.5517,2857,0
+UTES.US,D,20240109,000000,45.35,45.48,45.35,45.4182,6276,0
+UTES.US,D,20240110,000000,45.37,45.37,45.2332,45.2332,56971,0
+UTES.US,D,20240111,000000,45,45,44.1105,44.2717,11184,0
+UTES.US,D,20240112,000000,44.4799,44.4799,44.33,44.4145,5300,0
+UTES.US,D,20240116,000000,44.28,44.28,43.81,43.9024,6051,0
+UTES.US,D,20240117,000000,43.66,43.82,43.07,43.3434,6150,0
+UTES.US,D,20240118,000000,42.95,43.17,42.85,43.13,6076,0
+UTES.US,D,20240119,000000,42.99,43.09,42.9392,43.07,16964,0
+UTES.US,D,20240122,000000,43.07,43.07,42.7805,42.8761,2263,0
+UTES.US,D,20240123,000000,43.01,43.01,42.85,42.8656,1021,0
+UTES.US,D,20240124,000000,42.95,42.95,42.21,42.24,4713,0
+UTES.US,D,20240125,000000,42.64,43.0052,42.545,43.0052,6393,0
+UTES.US,D,20240126,000000,43.15,43.36,43.15,43.2766,4882,0
+UTES.US,D,20240129,000000,43.21,43.52,43.095,43.4474,4845,0
+UTES.US,D,20240130,000000,43.29,43.57,43.268,43.57,2648,0
+UTES.US,D,20240131,000000,43.75,44.01,43.43,43.475,49066,0
+UTES.US,D,20240201,000000,43.31,44.2935,43.285,44.2935,22428,0
+UTES.US,D,20240202,000000,43.63,43.7248,43.6099,43.7248,2813,0
+UTES.US,D,20240205,000000,43.44,43.44,42.8702,42.8702,2729,0
+UTES.US,D,20240206,000000,42.74,43.12,42.74,43.0422,1471,0
+UTES.US,D,20240207,000000,43.14,43.279,42.92,43.125,4392,0
+UTES.US,D,20240208,000000,42.94,42.95,42.48,42.7734,4274,0
+UTES.US,D,20240209,000000,42.81,43.0203,42.73,43.0203,2817,0
+UTES.US,D,20240212,000000,43.01,43.4169,42.97,43.4169,1296,0
+UTES.US,D,20240213,000000,42.81,42.8604,42.66,42.8604,3873,0
+UTES.US,D,20240214,000000,42.92,43.1535,42.9,43.13,6153,0
+UTES.US,D,20240215,000000,43.572,43.8024,43.572,43.8024,1031,0
+UTES.US,D,20240216,000000,43.931,43.9999,43.8225,43.8225,1266,0
+UTES.US,D,20240220,000000,43.87,44.12,43.87,43.8844,2639,0
+UTES.US,D,20240221,000000,44,44.423,44,44.423,736,0
+UTES.US,D,20240222,000000,43.95,44.4699,43.89,44.2663,1825,0
+UTES.US,D,20240223,000000,44.24,44.6172,44.24,44.6172,2000,0
+UTES.US,D,20240226,000000,44.65,44.65,43.73,43.78,7422,0
+UTES.US,D,20240227,000000,43.92,44.8534,43.92,44.8534,1033,0
+UTES.US,D,20240228,000000,44.87,45.1503,44.87,45.1503,8079,0
+UTES.US,D,20240229,000000,45.48,45.495,44.9,45.096,10371,0
+UTES.US,D,20240301,000000,45.37,45.37,44.5408,44.93,5165,0
+UTES.US,D,20240304,000000,45,45.7121,44.97,45.7121,8542,0
+UTES.US,D,20240305,000000,46.68,46.6885,45.74,45.7414,1663,0
+UTES.US,D,20240306,000000,46.34,46.3496,46.22,46.33,2927,0
+UTES.US,D,20240307,000000,46.71,46.71,46.505,46.6216,5407,0
+UTES.US,D,20240308,000000,46.4384,46.65,46.38,46.62,8588,0
+UTES.US,D,20240311,000000,47.06,47.06,46.39,46.52,2789,0
+UTES.US,D,20240312,000000,46.59,46.59,46.04,46.2484,4327,0
+UTES.US,D,20240313,000000,46.76,46.76,46.5645,46.5645,2737,0
+UTES.US,D,20240314,000000,47.91,47.91,46.12,46.2503,3040,0
+UTES.US,D,20240315,000000,46.18,46.6,46.1747,46.3,2223,0
+UTES.US,D,20240318,000000,46.22,46.7093,46.22,46.5056,4088,0
+UTES.US,D,20240319,000000,46.67,47.0616,46.67,47.0515,2079,0
+UTES.US,D,20240320,000000,46.8,47.15,46.8,47.06,4110,0
+UTES.US,D,20240321,000000,47.3356,47.42,47.221,47.221,4843,0
+UTES.US,D,20240322,000000,47.6,47.6,47.3099,47.4127,2563,0
+UTES.US,D,20240325,000000,47.65,47.7999,47.2967,47.6946,9188,0
+UTES.US,D,20240326,000000,48.27,48.27,47.1415,47.1415,12380,0
+UTES.US,D,20240327,000000,47.57,48.1468,47.54,48.1468,2073,0
+UTES.US,D,20240328,000000,48.14,48.5538,48.14,48.5538,2569,0
+UTES.US,D,20240401,000000,48.64,48.64,48.25,48.4218,5841,0
+UTES.US,D,20240402,000000,49,49,48.29,48.4284,7741,0
+UTES.US,D,20240403,000000,48.34,48.5093,48.32,48.4046,103554,0
+UTES.US,D,20240404,000000,48.71,48.71,48.0787,48.0787,7398,0
+UTES.US,D,20240405,000000,47.91,48.6044,47.91,48.6,4439,0
+UTES.US,D,20240408,000000,48.78,48.78,48.66,48.7394,6584,0
+UTES.US,D,20240409,000000,48.94,48.94,48.4713,48.5971,11308,0
+UTES.US,D,20240410,000000,48,48.09,47.82,47.9975,12611,0
+UTES.US,D,20240411,000000,48.24,48.24,47.6504,48.006,4972,0
+UTES.US,D,20240412,000000,47.9143,47.9143,47.53,47.536,3071,0
+UTES.US,D,20240415,000000,47.99,48.16,46.801,47,14176,0
+UTES.US,D,20240416,000000,47.04,47.04,46.5,46.5002,3112,0
+UTES.US,D,20240417,000000,46.81,47.38,46.7333,47.3563,4676,0
+UTES.US,D,20240418,000000,47.3579,47.4201,47.09,47.3578,4398,0
+UTES.US,D,20240419,000000,47.48,47.86,47.48,47.81,9856,0
+UTES.US,D,20240422,000000,47.98,48.56,47.95,48.4136,28862,0
+UTES.US,D,20240423,000000,48.58,48.96,48.58,48.6644,12327,0
+UTES.US,D,20240424,000000,48.77,49.11,48.6652,49.0515,7082,0
+UTES.US,D,20240425,000000,48.8,49.43,48.65,49.3057,7898,0
+UTES.US,D,20240426,000000,49.3109,49.3109,48.95,48.95,6564,0
+UTES.US,D,20240429,000000,49.364,49.81,49.364,49.7788,6387,0
+UTES.US,D,20240430,000000,49.8,49.87,49.54,49.5619,6148,0
+UTES.US,D,20240501,000000,49.54,50.29,49.499,50.0121,147147,0
+UTES.US,D,20240502,000000,51.11,51.11,50.06,50.4864,17526,0
+UTES.US,D,20240503,000000,51,51.1,50.78,51.1,27016,0
+UTES.US,D,20240506,000000,51.38,51.53,51.235,51.52,19069,0
+UTES.US,D,20240507,000000,51.79,51.9265,51.5701,51.89,27027,0
+UTES.US,D,20240508,000000,51.89,52.82,51.89,52.769,43056,0
+UTES.US,D,20240509,000000,53.21,53.6696,52.76,53.6501,40171,0
+UTES.US,D,20240510,000000,56.1,56.1,53.32,53.5539,28271,0
+UTES.US,D,20240513,000000,53.93,54.05,53.335,53.3708,163552,0
+UTES.US,D,20240514,000000,53.64,53.715,53.38,53.69,26434,0
+UTES.US,D,20240515,000000,54.36,54.8697,54.295,54.84,40275,0
+UTES.US,D,20240516,000000,55.03,55.03,54.2924,54.32,23604,0
+UTES.US,D,20240517,000000,54.38,54.5899,54.14,54.3159,27752,0
+UTES.US,D,20240520,000000,54.55,54.55,54.0678,54.15,26908,0
+UTES.US,D,20240521,000000,54.26,54.9,54.26,54.9,23185,0
+UTES.US,D,20240522,000000,54.92,54.92,54.2915,54.34,23130,0
+UTES.US,D,20240523,000000,54.48,54.48,53.55,53.92,31168,0
+UTES.US,D,20240524,000000,53.91,54.97,53.801,54.9,24618,0
+UTES.US,D,20240528,000000,55.47,55.47,54.866,55.04,79379,0
+UTES.US,D,20240529,000000,54.88,54.88,54.03,54.2,21688,0
+UTES.US,D,20240530,000000,54.35,54.98,54.275,54.98,87597,0
+UTES.US,D,20240531,000000,55.26,55.41,54.41,55.343,28803,0
+UTES.US,D,20240603,000000,55.63,55.63,54.08,54.3,46593,0
+UTES.US,D,20240604,000000,54.28,54.28,53.25,53.83,36612,0
+UTES.US,D,20240605,000000,53.8,54.07,53.79,53.99,43360,0
+UTES.US,D,20240606,000000,54.05,54.115,52.92,53.14,26040,0
+UTES.US,D,20240607,000000,52.9,53.1584,52.5737,52.5737,176132,0
+UTES.US,D,20240610,000000,52.61,53.59,52.61,53.5,33420,0
+UTES.US,D,20240611,000000,53.35,53.48,52.97,53.4522,14074,0
+UTES.US,D,20240612,000000,54.12,54.12,52.97,53.31,15547,0
+UTES.US,D,20240613,000000,53.47,53.47,52.74,53.38,39535,0
+UTES.US,D,20240614,000000,53.16,53.16,52.73,53.11,22156,0
+UTES.US,D,20240617,000000,52.81,52.81,52.29,52.4162,21909,0
+UTES.US,D,20240618,000000,52.19,52.67,51.87,52.67,20207,0
+UTES.US,D,20240620,000000,52.55,53.0265,52.55,52.9304,36721,0
+UTES.US,D,20240621,000000,53.13,53.24,52.655,52.6907,28980,0
+UTES.US,D,20240624,000000,52.87,53.5,52.7,53.28,21799,0
+UTES.US,D,20240625,000000,53.45,53.45,52.8801,53.01,26462,0
+UTES.US,D,20240626,000000,52.88,52.88,52.31,52.46,30106,0
+UTES.US,D,20240627,000000,52.55,52.55,52.09,52.35,35866,0
+UTES.US,D,20240628,000000,52.64,52.64,51.45,51.84,16687,0
+UTES.US,D,20240701,000000,52.26,52.78,51.72,51.72,18432,0
+UTES.US,D,20240702,000000,51.81,52.3074,51.81,52.02,72704,0
+UTES.US,D,20240703,000000,52.28,52.75,52.08,52.54,8103,0
+UTES.US,D,20240705,000000,52.71,52.73,52.345,52.53,16587,0
+UTES.US,D,20240708,000000,52.83,52.85,52.47,52.8,51466,0
+UTES.US,D,20240709,000000,52.63,53.587,52.63,52.9368,65007,0
+UTES.US,D,20240710,000000,53.04,53.6067,52.6,53.55,29265,0
+UTES.US,D,20240711,000000,54.01,54.438,54.01,54.3374,108862,0
+UTES.US,D,20240712,000000,54.68,55.115,54.3501,54.8,62084,0
+UTES.US,D,20240715,000000,54.86,54.86,53,53.08,59893,0
+UTES.US,D,20240716,000000,53.27,53.515,53.13,53.29,57002,0
+UTES.US,D,20240717,000000,53.34,53.34,52.06,52.09,61928,0
+UTES.US,D,20240718,000000,52.16,52.705,51.9401,52.16,13949,0
+UTES.US,D,20240719,000000,52.17,52.39,51.41,52.39,12981,0
+UTES.US,D,20240722,000000,52.67,53.0493,52.67,52.96,36806,0
+UTES.US,D,20240723,000000,53.07,53.14,52.76,52.83,14432,0
+UTES.US,D,20240724,000000,52.92,52.92,52.43,52.49,25860,0
+UTES.US,D,20240725,000000,52.75,52.75,51.2101,51.52,29356,0
+UTES.US,D,20240726,000000,51.91,52.27,51.625,52.25,20362,0
+UTES.US,D,20240729,000000,52.51,52.51,51.985,52.27,19067,0
+UTES.US,D,20240730,000000,52.5,52.5,51.96,52.25,43831,0
+UTES.US,D,20240731,000000,54.45,54.45,53.6699,54.19,19715,0
+UTES.US,D,20240801,000000,54.25,54.81,54,54.43,28477,0
+UTES.US,D,20240802,000000,54.53,54.59,52.8,53.66,59100,0
+UTES.US,D,20240805,000000,52.7,53.02,52.05,52.33,21943,0
+UTES.US,D,20240806,000000,52.59,53.764,52.59,53.27,30937,0
+UTES.US,D,20240807,000000,53.51,54.07,53.0001,53.25,20941,0
+UTES.US,D,20240808,000000,53.44,54.1674,53.1277,53.97,32322,0
+UTES.US,D,20240809,000000,54.35,54.35,53.2799,54.31,17225,0
+UTES.US,D,20240812,000000,54.36,54.36,53.55,54.04,11959,0
+UTES.US,D,20240813,000000,54.72,55.1934,54.3631,54.64,31009,0
+UTES.US,D,20240814,000000,54.84,54.99,54.21,54.66,22465,0
+UTES.US,D,20240815,000000,54.65,55.18,54.28,55.09,27613,0
+UTES.US,D,20240816,000000,55.1599,55.19,54.79,55,14240,0
+UTES.US,D,20240819,000000,55.1528,55.65,55.0071,55.65,33870,0
+UTES.US,D,20240820,000000,55.65,55.65,55.3,55.37,16531,0
+UTES.US,D,20240821,000000,55.56,56.19,55.56,55.97,13999,0
+UTES.US,D,20240822,000000,56.33,56.565,55.949,56.22,31823,0
+UTES.US,D,20240823,000000,56.48,56.85,56.4,56.82,59902,0
+UTES.US,D,20240826,000000,57.18,57.18,56.67,56.93,27806,0
+UTES.US,D,20240827,000000,56.93,57.01,56.6201,56.87,18921,0
+UTES.US,D,20240828,000000,56.83,56.9099,56.42,56.48,20838,0
+UTES.US,D,20240829,000000,56.84,57.189,56.26,56.83,23128,0
+UTES.US,D,20240830,000000,57.15,57.4,56.8187,57.34,47841,0
+UTES.US,D,20240903,000000,57.33,57.33,55.8661,55.91,185171,0
+UTES.US,D,20240904,000000,56.24,56.81,56.24,56.49,30718,0
+UTES.US,D,20240905,000000,56.96,56.96,56.081,56.34,28942,0
+UTES.US,D,20240906,000000,56.37,56.46,55.6225,55.78,15944,0
+UTES.US,D,20240909,000000,55.86,56.25,55.35,56.24,25042,0
+UTES.US,D,20240910,000000,56.25,56.77,56.2,56.7,24109,0
+UTES.US,D,20240911,000000,56.89,57.44,56.28,57.4,19028,0
+UTES.US,D,20240912,000000,57.47,57.86,57.2945,57.78,22202,0
+UTES.US,D,20240913,000000,58.29,59.18,58.04,59.18,24382,0
+UTES.US,D,20240916,000000,59.47,59.93,59.18,59.86,93642,0
+UTES.US,D,20240917,000000,60.08,60.3098,59.6934,59.79,60655,0
+UTES.US,D,20240918,000000,59.84,60.1426,59.6001,59.82,36015,0
+UTES.US,D,20240919,000000,60.01,60.12,59.07,59.75,51498,0
+UTES.US,D,20240920,000000,60.77,62.75,60.77,62.65,53195,0
+UTES.US,D,20240923,000000,63.5,64.03,62.55,63.4,123439,0
+UTES.US,D,20240924,000000,63.51,63.9,63.07,63.21,106411,0
+UTES.US,D,20240925,000000,63.72,64.22,63.2098,64.05,98268,0
+UTES.US,D,20240926,000000,64.49,64.6,62.8323,63.02,158939,0
+UTES.US,D,20240927,000000,63.47,63.97,63.305,63.75,81043,0
+UTES.US,D,20240930,000000,64,64.0682,63.23,63.96,102076,0
+UTES.US,D,20241001,000000,64.04,64.82,63.405,64.78,85035,0
+UTES.US,D,20241002,000000,64.57,65.22,64.2852,64.88,63372,0
+UTES.US,D,20241003,000000,65.45,66.062,65.17,65.69,89790,0
+UTES.US,D,20241004,000000,65.64,66.465,65.3555,66.41,115821,0
+UTES.US,D,20241007,000000,66.49,66.55,64.14,64.51,164464,0
+UTES.US,D,20241008,000000,64.81,64.87,64.3,64.34,59448,0
+UTES.US,D,20241009,000000,64.09,64.09,62.7341,63.23,117072,0
+UTES.US,D,20241010,000000,63.08,63.5899,62.97,62.97,36386,0
+UTES.US,D,20241011,000000,62.14,63.2,61.5,63.2,71361,0
+UTES.US,D,20241014,000000,63.34,64.575,63.34,64.55,71388,0
+UTES.US,D,20241015,000000,64.81,64.81,64.1164,64.2,68453,0
+UTES.US,D,20241016,000000,64.73,65.9739,64.2629,65.91,106074,0
+UTES.US,D,20241017,000000,66.71,66.71,64.92,64.92,70709,0
+UTES.US,D,20241018,000000,64.9,65.46,64.69,65.37,76695,0
+UTES.US,D,20241021,000000,65.71,65.71,64.96,65.42,65537,0
+UTES.US,D,20241022,000000,65.02,65.13,64.53,64.86,45021,0
+UTES.US,D,20241023,000000,64.87,65.49,64.87,65.49,102234,0
+UTES.US,D,20241024,000000,65.67,65.67,64.71,64.95,124608,0
+UTES.US,D,20241025,000000,65.33,65.33,64.23,64.3,41043,0
+UTES.US,D,20241028,000000,64.72,65.36,64.72,65.16,49269,0
+UTES.US,D,20241029,000000,64.67,64.67,63.82,63.94,63441,0
+UTES.US,D,20241030,000000,63.91,63.98,63.3823,63.46,35912,0
+UTES.US,D,20241031,000000,63.51,64.5,63.45,64.32,50831,0
+UTES.US,D,20241101,000000,64.65,64.65,62.515,62.64,106191,0
+UTES.US,D,20241104,000000,61.35,61.49,60.58,61.24,131264,0
+UTES.US,D,20241105,000000,61.56,63.07,61.15,63.05,77031,0
+UTES.US,D,20241106,000000,63.27,63.395,62.595,63.24,104822,0
+UTES.US,D,20241107,000000,64.24,65.1,63.7099,64.41,145183,0
+UTES.US,D,20241108,000000,64.7,65.8442,64.7,65.74,67342,0
+UTES.US,D,20241111,000000,66.1,66.54,65.8,66.24,86639,0
+UTES.US,D,20241112,000000,66.04,66.08,64.755,65.51,81553,0
+UTES.US,D,20241113,000000,66.09,66.3088,65.15,65.34,61992,0
+UTES.US,D,20241114,000000,65.34,65.83,64.82,64.93,61891,0
+UTES.US,D,20241115,000000,64.51,65.65,64.51,65.61,55395,0
+UTES.US,D,20241118,000000,65.81,67.05,65.77,66.58,69218,0
+UTES.US,D,20241119,000000,65.81,67.8,65.81,67.8,117907,0
+UTES.US,D,20241120,000000,68.06,68.18,67.02,67.43,122462,0
+UTES.US,D,20241121,000000,67.65,69.71,67.5,69.69,152762,0
+UTES.US,D,20241122,000000,69.795,70.02,68.72,69.05,143690,0
+UTES.US,D,20241125,000000,69.728,69.92,68,68.62,108258,0
+UTES.US,D,20241126,000000,68.85,70.11,68.54,70.09,108409,0
+UTES.US,D,20241127,000000,70.06,70.35,69.3,69.49,106918,0
+UTES.US,D,20241129,000000,69.85,70.05,69.7,69.83,73468,0
+UTES.US,D,20241202,000000,70.15,70.15,68.2359,68.32,111505,0
+UTES.US,D,20241203,000000,68.6454,69.0167,67.98,68.06,57970,0
+UTES.US,D,20241204,000000,68.74,69.05,68.4079,68.85,71105,0
+UTES.US,D,20241205,000000,68.97,69.4362,68.7943,69.07,108086,0
+UTES.US,D,20241206,000000,69.15,69.4716,68.1151,68.37,92134,0
+UTES.US,D,20241209,000000,68.14,68.38,66.24,66.65,110877,0
+UTES.US,D,20241210,000000,66.18,66.4,65.03,65.4,114003,0
+UTES.US,D,20241211,000000,65.74,66.07,65.43,65.76,64494,0
+UTES.US,D,20241212,000000,65.99,66.5099,65.66,65.66,65034,0
+UTES.US,D,20241213,000000,65.96,66.14,65.68,65.7,50395,0
+UTES.US,D,20241216,000000,65.65,66.267,65.28,65.56,57407,0
+UTES.US,D,20241217,000000,65,65.1599,64.3216,64.71,82319,0
+UTES.US,D,20241218,000000,64.8674,65,62.74,62.79,90245,0
+UTES.US,D,20241219,000000,63.16,63.875,63.11,63.24,106959,0
+UTES.US,D,20241220,000000,62.0029,64,62.0029,63.78,78230,0
+UTES.US,D,20241223,000000,63.62,64.27,62.84,64.27,57415,0
+UTES.US,D,20241224,000000,64.235,64.87,64.16,64.87,19297,0
+UTES.US,D,20241226,000000,64.3509,64.89,64.3509,64.72,40343,0
+UTES.US,D,20241227,000000,64.23,64.43,63.61,64.15,46294,0
+UTES.US,D,20241230,000000,63.62,64.17,63.17,64.03,225097,0
+UTES.US,D,20241231,000000,64,64.3172,63.55,63.75,62776,0
+UTES.US,D,20250102,000000,64.47772,65.39,64.227,65.33,138565,0
+UTES.US,D,20250103,000000,65.885,66.9799,65.54,66.71,156704,0
+UTES.US,D,20250106,000000,67.1,67.23,65.94,66.47,177550,0
+UTES.US,D,20250107,000000,66.7,66.79,65.45,66.11,105156,0
+UTES.US,D,20250108,000000,65.8,66.01,64.28,66.01,180265,0
+UTES.US,D,20250110,000000,67,67.8791,66.3815,67.31,164736,0
+UTES.US,D,20250113,000000,66.695,66.84,65.2401,66.15,124178,0
+UTES.US,D,20250114,000000,66.64,67.72,66.4847,67.41,81310,0
+UTES.US,D,20250115,000000,68.47,69.195,68.13,68.46,103441,0
+UTES.US,D,20250116,000000,68.9235,70.6286,68.86,70.5,324085,0
+UTES.US,D,20250117,000000,70.35,70.7,69.78,70.44,182570,0
+UTES.US,D,20250121,000000,71.55,72.8546,71.41,72.27,233105,0
+UTES.US,D,20250122,000000,73,73.23,71.57,71.84,191372,0
+UTES.US,D,20250123,000000,72.03,73.25,72.02,72.21,350949,0
+UTES.US,D,20250124,000000,72.4,72.81,71.9301,72.68,127822,0
+UTES.US,D,20250127,000000,67.5234,67.93,64.2166,65.08,408147,0
+UTES.US,D,20250128,000000,65.72,66.07,64.03,65.63,212822,0
+UTES.US,D,20250129,000000,65.64,67.2999,65.6,66.57,87853,0
+UTES.US,D,20250130,000000,67.7,69.209,67.48,69.08,131860,0
+UTES.US,D,20250131,000000,69.08,69.2667,68.1,68.27,183732,0
+UTES.US,D,20250203,000000,67,69.16,66.62,68.89,179746,0
+UTES.US,D,20250204,000000,68.47,68.9,67.45,68.75,76278,0
+UTES.US,D,20250205,000000,69.66,70.359,68.9556,69.7,123913,0
+UTES.US,D,20250206,000000,70,70.08,68.9799,69.64,93415,0
+UTES.US,D,20250207,000000,69.525,70.2099,68.91,69.12,74354,0
+UTES.US,D,20250210,000000,69.489,69.73,69.03,69.73,78390,0
+UTES.US,D,20250211,000000,69.09,69.8,68.8198,69.8,92985,0
+UTES.US,D,20250212,000000,68.32,70.2247,68.32,69.9,119069,0
+UTES.US,D,20250213,000000,69.99,70.2399,69.3211,70.18,116226,0
+UTES.US,D,20250214,000000,70.25,71.02,69.76,70.21,64726,0
+UTES.US,D,20250218,000000,70.8149,71.38,70.55,71.31,128327,0
+UTES.US,D,20250219,000000,71.17,71.8314,70.82,71.49,110957,0
+UTES.US,D,20250220,000000,70.9,71.32,69.9951,70.46,87748,0
+UTES.US,D,20250221,000000,70.43,70.76,68.66,69.19,97229,0
+UTES.US,D,20250224,000000,69.25,69.25,67.7208,68.32,188426,0
+UTES.US,D,20250225,000000,67.04,67.1206,64.95,67,123469,0
+UTES.US,D,20250226,000000,67.61,68.69,67.31,67.8,88368,0
+UTES.US,D,20250227,000000,68,68.06,65.38,65.42,98559,0
+UTES.US,D,20250228,000000,65.54,66.56,65.27,66.5,126917,0
+UTES.US,D,20250303,000000,66.55,66.65,64.9154,65.42,111370,0
+UTES.US,D,20250304,000000,65.47,65.8899,64.27,64.68,97027,0
+UTES.US,D,20250305,000000,64.2,64.65,63.5,64.36,100697,0
+UTES.US,D,20250306,000000,63.5,63.57,61.47,61.72,131723,0
+UTES.US,D,20250307,000000,61.83,62.6499,61.27,62.1,168361,0
+UTES.US,D,20250310,000000,61.64,61.755,60.42,61.51,163835,0
+UTES.US,D,20250311,000000,61.78,62.8799,61.73,62.51,97254,0
+UTES.US,D,20250312,000000,63.2,64.37,62.9502,63.62,68002,0
+UTES.US,D,20250313,000000,63.4588,63.87,62.77,63.21,50553,0
+UTES.US,D,20250314,000000,63.57,65.0675,63.54,64.97,34937,0
+UTES.US,D,20250317,000000,65.1,65.87,65.08,65.44,74228,0
+UTES.US,D,20250318,000000,65,65.2,64.2501,64.87,36516,0
+UTES.US,D,20250319,000000,64.9784,66.05,64.78,65.82,44505,0
+UTES.US,D,20250320,000000,65.32,65.96,65.32,65.78,32766,0
+UTES.US,D,20250321,000000,65.43,65.5,64.96,65.45,56148,0
+UTES.US,D,20250324,000000,66.02,66.64,65.9,66.07,45885,0
+UTES.US,D,20250325,000000,65.655,66.18,64.7715,65.19,50001,0
+UTES.US,D,20250326,000000,65.09,65.2589,64.4319,64.6,36985,0
+UTES.US,D,20250327,000000,64.13,64.88,64,64.17,41384,0
+UTES.US,D,20250328,000000,64.48,64.8338,64.22,64.29,37461,0
+UTES.US,D,20250331,000000,63.65,64.85,63.65,64.6,49221,0
+UTES.US,D,20250401,000000,64.51,65.44,64.15,65.35,45683,0
+UTES.US,D,20250402,000000,64.9505,66.46,64.9505,66.34,32283,0
+UTES.US,D,20250403,000000,64.53,65.57,63.565,63.59,80103,0
+UTES.US,D,20250404,000000,62.97,62.97,59.0827,59.64,124059,0
+UTES.US,D,20250407,000000,58.22,61.65,57.24,59.84,142560,0
+UTES.US,D,20250408,000000,61.7866,62.1609,59.19,59.79,144271,0
+UTES.US,D,20250409,000000,59.55,63.67,58.27,63.38,130071,0
+UTES.US,D,20250410,000000,62.63,63.01,61.03,62.16,99898,0
+UTES.US,D,20250411,000000,61.83,63.2,61.4,63.06,54013,0
+UTES.US,D,20250414,000000,64.0843,64.4099,63.5201,64.17,37609,0
+UTES.US,D,20250415,000000,64.465,64.865,64.13,64.46,31792,0
+UTES.US,D,20250416,000000,64,64.82,63.68,64.05,58687,0
+UTES.US,D,20250417,000000,64.7,65.29,64.24,64.53,50223,0
+UTES.US,D,20250421,000000,63.885,64.13,61.4168,62.22,69926,0
+UTES.US,D,20250422,000000,63.3199,64.4199,63,64.33,55191,0
+UTES.US,D,20250423,000000,65.8955,66.315,64.86,65.25,35981,0
+UTES.US,D,20250424,000000,65.24,66.4581,65.11,66.01,29410,0
+UTES.US,D,20250425,000000,66.245,66.2999,65.869,66.12,24354,0
+UTES.US,D,20250428,000000,66.13,66.78,65.76,66.65,28419,0
+UTES.US,D,20250429,000000,66.29,67.129,66.2022,66.885,74911,0
+UTES.US,D,20250430,000000,66.0601,66.81,65.25,66.75,37477,0
+UTES.US,D,20250501,000000,67.4,68.67,67.1801,67.67,248593,0
+UTES.US,D,20250502,000000,68.26,68.7466,67.89,68.43,102745,0
+UTES.US,D,20250505,000000,67.88,68.56,67.45,68.45,81342,0
+UTES.US,D,20250506,000000,68.45,70.23,68.29,69.63,96318,0
+UTES.US,D,20250507,000000,69,69.83,68.9138,69.43,34714,0
+UTES.US,D,20250508,000000,69.73,69.949,68.9456,68.97,142612,0
+UTES.US,D,20250509,000000,69.05,69.32,68.15,68.65,70060,0
+UTES.US,D,20250512,000000,70.3043,70.3199,69.54,69.755,65058,0
+UTES.US,D,20250513,000000,69.51,71.03,69.5,70.46,88026,0
+UTES.US,D,20250514,000000,70.69,70.73,69.3315,70.42,70544,0
+UTES.US,D,20250515,000000,70.42,71.5095,70.42,71.17,53049,0
+UTES.US,D,20250516,000000,71.4958,72.24,71.2701,72.22,189505,0
+UTES.US,D,20250519,000000,71.5,72.71,71.37,72.68,107885,0
+UTES.US,D,20250520,000000,72.68,72.89,72.4101,72.65,156472,0
+UTES.US,D,20250521,000000,72.1,72.25,70.86,71,100228,0
+UTES.US,D,20250522,000000,70.4101,71.1,69.8022,70.7,222100,0
+UTES.US,D,20250523,000000,71.3402,71.91,70.6911,71.73,94500,0
+UTES.US,D,20250527,000000,72.22,72.8299,71.78,72.82,54351,0
+UTES.US,D,20250528,000000,72.73,72.88,71.79,71.97,78713,0
+UTES.US,D,20250529,000000,72.11,72.42,71.5201,72.13,59258,0
+UTES.US,D,20250530,000000,72.15,72.71,71.9,72.67,49886,0
+UTES.US,D,20250602,000000,72.66,73.49,72.1801,73.41,143289,0
+UTES.US,D,20250603,000000,74.94,75.18,73.42,74.07,176054,0
+UTES.US,D,20250604,000000,73.6188,74.01,72.77,72.89,144396,0
+UTES.US,D,20250605,000000,72.81,73,72.2,72.36,51010,0
+UTES.US,D,20250606,000000,73.01,73.01,72.0401,72.87,60820,0
+UTES.US,D,20250609,000000,72.655,73.41,72.16,72.55,53885,0
+UTES.US,D,20250610,000000,72.61,72.82,71.33,71.97,63300,0
+UTES.US,D,20250611,000000,72.54,73.07,72.4374,72.73,115697,0
+UTES.US,D,20250612,000000,72.76,73.89,72.67,73.89,348895,0
+UTES.US,D,20250613,000000,73.66,73.88,73.22,73.46,110644,0
+UTES.US,D,20250616,000000,74.0216,74.57,73.5111,73.73,261013,0
+UTES.US,D,20250617,000000,73.9,74.1167,72.81,73.47,277960,0
+UTES.US,D,20250618,000000,73.42,74.27,73.3,73.77,113464,0
+UTES.US,D,20250620,000000,73.79,74.3499,73.6355,73.88,64222,0
+UTES.US,D,20250623,000000,74.4,74.97,73.8601,74.95,144375,0
+UTES.US,D,20250624,000000,75.155,75.7,74.9542,75.25,101790,0
+UTES.US,D,20250625,000000,75.25,75.38,74.19,74.31,138426,0
+UTES.US,D,20250626,000000,74.4874,75.2,74.31,75.2,122256,0
+UTES.US,D,20250627,000000,75.67,76.24,75.09,75.77,215664,0
+UTES.US,D,20250630,000000,75.45,75.73,74.91,75.6,95759,0
+UTES.US,D,20250701,000000,75.4497,75.6,73.85,74.69,128729,0
+UTES.US,D,20250702,000000,74.24,74.6799,73.46,73.92,70929,0
+UTES.US,D,20250703,000000,74,75.15,74,74.91,39398,0
+UTES.US,D,20250707,000000,74.85,75.26,74.6819,75.26,78184,0
+UTES.US,D,20250708,000000,74.85,75.12,73.24,74.19,101000,0
+UTES.US,D,20250709,000000,74.26,75,73.75,74.82,54119,0
+UTES.US,D,20250710,000000,74.66,75.15,74.24,74.99,199635,0
+UTES.US,D,20250711,000000,74.49,75.59,74.45,75.35,62166,0
+UTES.US,D,20250714,000000,75.26,75.9,74.89,75.87,132040,0
+UTES.US,D,20250715,000000,75.9,76.02,74.43,74.81,112113,0
+UTES.US,D,20250716,000000,74.83,74.88,73.2528,74.27,160854,0
+UTES.US,D,20250717,000000,74.26,74.78,74.11,74.41,158214,0
+UTES.US,D,20250718,000000,76.12,78.1,75.86,77.9,314084,0
+UTES.US,D,20250721,000000,78.02,78.13,77.28,77.47,158869,0
+UTES.US,D,20250722,000000,77.51,78.4,77.1715,78.37,199331,0
+UTES.US,D,20250723,000000,80.0459,80.91,79.01,79.39,243555,0
+UTES.US,D,20250724,000000,79.7877,79.7877,79.075,79.2,176796,0
+UTES.US,D,20250725,000000,79.2716,79.53,79.0999,79.39,128696,0
+UTES.US,D,20250728,000000,79.39,79.5999,78.6701,79.13,117116,0
+UTES.US,D,20250729,000000,79.4505,80.11,79.4176,80.11,140942,0
+UTES.US,D,20250730,000000,80.4,82.09,80.38,81.52,331803,0
+UTES.US,D,20250731,000000,81.5281,82.5,81.5281,82.28,319600,0
+UTES.US,D,20250801,000000,81.0101,82.66,80.21,81.98,174268,0
+UTES.US,D,20250804,000000,82.56,83.9699,82.3501,83.7,514886,0
+UTES.US,D,20250805,000000,83.7,83.92,82.06,82.63,249224,0
+UTES.US,D,20250806,000000,82.4,82.7,81,81.19,204664,0
+UTES.US,D,20250807,000000,80.495,82.1862,80.2,81.78,162970,0
+UTES.US,D,20250808,000000,81.9796,82.1799,81.0515,81.38,116124,0
+UTES.US,D,20250811,000000,81.6,81.67,80.33,80.78,98472,0
+UTES.US,D,20250812,000000,80.72,82.04,80.72,81.94,172091,0
+UTES.US,D,20250813,000000,82.3422,82.5199,80.5755,81.77,201149,0
+UTES.US,D,20250814,000000,81.4899,82,81.15,81.23,100974,0
+UTES.US,D,20250815,000000,80.95,81.33,79.94,80.31,98464,0
+UTES.US,D,20250818,000000,80.17,80.5399,79.78,80.1,112565,0
+UTES.US,D,20250819,000000,80.06,80.15,79.3701,80.09,351459,0
+UTES.US,D,20250820,000000,79.97,80.0701,79.11,79.89,89527,0
+UTES.US,D,20250821,000000,79.88,80.4071,79.1,79.26,83975,0
+UTES.US,D,20250822,000000,79.62,79.95,79.02,79.53,203031,0
+UTES.US,D,20250825,000000,79.24,79.81,78.88,78.94,106334,0
+UTES.US,D,20250826,000000,79.49,80.1099,79.22,79.96,101071,0
+UTES.US,D,20250827,000000,79.93,80.3361,79.77,80.12,100083,0
+UTES.US,D,20250828,000000,80,80.7199,79.89,80.08,128583,0
+UTES.US,D,20250829,000000,79.845,79.93,78.69,79,124486,0
+UTES.US,D,20250902,000000,78.22,78.6199,77.71,78.61,187958,0
+UTES.US,D,20250903,000000,78.5899,78.91,78.26,78.75,263006,0
+UTES.US,D,20250904,000000,79.4036,79.4036,78.37,78.89,238231,0
+UTES.US,D,20250905,000000,79.3449,79.3449,77.11,78.79,305989,0
+UTES.US,D,20250908,000000,78.9,78.9179,77.77,78.06,195346,0
+UTES.US,D,20250909,000000,78.38,79.09,78.09,78.82,117451,0
+UTES.US,D,20250910,000000,79.95,81.43,79.56,81.09,2012390,0
+UTES.US,D,20250911,000000,81.275,81.43,80.58,81.03,366804,0
+UTES.US,D,20250912,000000,80.794,81.94,80.74,81.82,153277,0
+UTES.US,D,20250915,000000,82,83,81.94,82.29,1046323,0
+UTES.US,D,20250916,000000,82.13,82.31,80.88,81.07,207633,0
+UTES.US,D,20250917,000000,81.6,81.88,80.54,81.13,228388,0
+UTES.US,D,20250918,000000,81.255,82.1125,80.96,81.46,319921,0
+UTES.US,D,20250919,000000,81.8785,82.3979,81.129,82.11,115778,0
+UTES.US,D,20250922,000000,82.05,83.29,81.59,83.14,557938,0
+UTES.US,D,20250923,000000,82.51,82.8,82,82.53,592447,0
+UTES.US,D,20250924,000000,82.61,83,82.25,82.88,203341,0
+UTES.US,D,20250925,000000,82.205,82.66,81.5926,81.78,275088,0
+UTES.US,D,20250926,000000,82,83.17,81.95,83.16,387271,0
+UTES.US,D,20250929,000000,82.64,83.8363,82.15,83.43,228048,0
+UTES.US,D,20250930,000000,83.52,83.75,82.61,83.44,209619,0
+UTES.US,D,20251001,000000,83,84.52,82.88,83.98,616698,0
+UTES.US,D,20251002,000000,84.135,84.34,83.19,84.34,238370,0
+UTES.US,D,20251003,000000,84.74,86.3999,84.5,85.06,409709,0
+UTES.US,D,20251006,000000,85.7925,85.96,84.29,85.43,198958,0
+UTES.US,D,20251007,000000,85.445,85.88,84.8704,85.22,280062,0
+UTES.US,D,20251008,000000,85.9,86.61,85.51,86.51,248390,0
+UTES.US,D,20251009,000000,86.67,87.18,85.9747,86.59,287374,0
+UTES.US,D,20251010,000000,86.44,87.1504,84.35,84.54,378364,0
+UTES.US,D,20251013,000000,85.06,86.8274,85.06,86.35,237859,0
+UTES.US,D,20251014,000000,85.51,87.01,85.28,86.26,194906,0
+UTES.US,D,20251015,000000,87.3099,88.099,86.415,87.52,238688,0
+UTES.US,D,20251016,000000,87.98,88.429,86.7445,86.89,232835,0
+UTES.US,D,20251017,000000,86.76,86.885,85.26,85.83,148224,0
+UTES.US,D,20251020,000000,86.8527,86.94,85.03,85.24,490781,0
+UTES.US,D,20251021,000000,85.08,85.49,83.17,83.45,192686,0
+UTES.US,D,20251022,000000,83.795,83.89,81.85,83.24,318993,0
+UTES.US,D,20251023,000000,84.01,84.32,83.03,83.75,264473,0
+UTES.US,D,20251024,000000,85,86.075,84.775,85.89,168624,0
+UTES.US,D,20251027,000000,86.085,86.51,85,86.07,226690,0
+UTES.US,D,20251028,000000,86.318,86.37,83.64,84.36,307413,0
+UTES.US,D,20251029,000000,84.55,85.66,84.135,85.01,210430,0
+UTES.US,D,20251030,000000,84.6699,85.56,83.75,83.85,145735,0
+UTES.US,D,20251031,000000,84.0235,84.31,82.77,83.51,163180,0
+UTES.US,D,20251103,000000,83.52,84.57,83.145,84.37,643964,0
+UTES.US,D,20251104,000000,83.41,83.9699,82.6705,83.07,420786,0
+UTES.US,D,20251105,000000,82.95,84.06,82.795,83.41,260952,0
+UTES.US,D,20251106,000000,82.675,83.7195,82.2401,82.41,134516,0
+UTES.US,D,20251107,000000,81.281,83.6,81.07,83.6,1008767,0
+UTES.US,D,20251110,000000,84.29,84.6932,82.63,83.55,136482,0
+UTES.US,D,20251111,000000,83.55,83.55,82.0914,82.55,126032,0
+UTES.US,D,20251112,000000,82.725,82.9,82,82.48,240199,0
+UTES.US,D,20251113,000000,82.11,82.11,80.6614,80.78,252792,0
+UTES.US,D,20251114,000000,79.85,81.96,79.66,81.19,185371,0
+UTES.US,D,20251117,000000,81.2,82.48,81.0853,81.63,162980,0
+UTES.US,D,20251118,000000,81.39,82.44,81.175,81.66,138523,0
+UTES.US,D,20251119,000000,81.82,82.99,81.82,82.32,230967,0
+UTES.US,D,20251120,000000,83.79,84.3099,80.91,80.91,167766,0
+UTES.US,D,20251121,000000,80.665,81.39,79.5701,80.67,154566,0
+UTES.US,D,20251124,000000,81,82.495,80.37,82.44,159113,0
+UTES.US,D,20251125,000000,82.28,82.63,81.05,81.91,128926,0
+UTES.US,D,20251126,000000,82.75,83.58,82.56,83.55,139702,0
+UTES.US,D,20251128,000000,83.7,84.3099,83.7,84.16,186426,0
+UTES.US,D,20251201,000000,83.11,83.68,81.9465,82.02,138542,0
+UTES.US,D,20251202,000000,82.26,82.39,81.06,81.14,230793,0
+UTES.US,D,20251203,000000,81.28,81.4027,80.53,80.88,161667,0
+UTES.US,D,20251204,000000,80.55,81.76,80.55,81.21,148344,0
+UTES.US,D,20251205,000000,80.925,81.3,79.716,79.8,201755,0
+UTES.US,D,20251208,000000,79.8,79.82,78.81,79.02,176589,0
+UTES.US,D,20251209,000000,79.49,80.02,78.86,78.88,127620,0
+UTES.US,D,20251210,000000,78.835,79.2787,77.89,79.17,189149,0
+UTES.US,D,20251211,000000,78.7725,80.6,78.7725,80.53,157378,0
+UTES.US,D,20251212,000000,80.74,81.08,78.83,79.17,139187,0
+UTES.US,D,20251215,000000,79.785,79.9,79.105,79.59,168548,0
+UTES.US,D,20251216,000000,79.64,80.42,79.14,80.16,275687,0
+UTES.US,D,20251217,000000,80.08,80.38,77.5317,77.81,232683,0
+UTES.US,D,20251218,000000,79.26,80.525,78.73,79.58,172077,0
+UTES.US,D,20251219,000000,79.5,80.31,78.61,78.67,90689,0
+UTES.US,D,20251222,000000,78.5368,79.01,78.1301,78.85,121917,0
+UTES.US,D,20251223,000000,78.86,79.48,78.56,79.17,116290,0
+UTES.US,D,20251224,000000,79.1,79.61,78.86,79.58,97838,0
+UTES.US,D,20251226,000000,79.5,79.61,79.125,79.48,100785,0
+UTES.US,D,20251229,000000,79.6365,80.04,79.29,79.48,190505,0
+UTES.US,D,20251230,000000,79.5,79.66,79.3,79.58,160302,0
+UTES.US,D,20251231,000000,79.6,79.799,78.9,78.95,134014,0
+UTES.US,D,20260102,000000,79.46,80.905,79.41,80.58,137006,0
+UTES.US,D,20260105,000000,81.142,81.142,78.42,79.53,178526,0
+UTES.US,D,20260106,000000,79.85,80.2785,79.03,80.04,223167,0
+UTES.US,D,20260107,000000,80.04,80.04,76.8804,77.37,299517,0
+UTES.US,D,20260108,000000,77.24,77.455,76.36,76.44,211430,0
+UTES.US,D,20260109,000000,79,79.575,78.4401,78.64,225536,0
+UTES.US,D,20260112,000000,78.1,79.16,78.01,78.84,263477,0
+UTES.US,D,20260113,000000,79.1528,79.84,78.86,79.53,178609,0
+UTES.US,D,20260114,000000,79.49,79.99,79.01,79.85,130968,0
+UTES.US,D,20260115,000000,81,82.59,81,82.22,294396,0
+UTES.US,D,20260116,000000,80,80.51,79.14,79.53,331912,0
+UTES.US,D,20260120,000000,78.43,79.56,77.67,77.9,270511,0
+UTES.US,D,20260121,000000,78.36,79.13,77.6,78.68,189465,0
+UTES.US,D,20260122,000000,79.195,79.45,77.95,78.27,294649,0
+UTES.US,D,20260123,000000,78,78.45,77.15,77.57,702855,0
+UTES.US,D,20260126,000000,77.85,78.4601,77.48,77.49,168771,0
+UTES.US,D,20260127,000000,77.5,78.8909,77.3157,78.82,175769,0
+UTES.US,D,20260128,000000,78.92,79.04,78.36,78.8,114826,0
+UTES.US,D,20260129,000000,79.1,79.555,77.79,78.42,258842,0
+UTES.US,D,20260130,000000,78.02,78.56,76.9,77.65,123242,0
+UTES.US,D,20260202,000000,77.59,77.81,76.21,76.32,1140293,0
+UTES.US,D,20260203,000000,76.71,77.18,76.13,76.92,218955,0
+UTES.US,D,20260204,000000,77.14,77.16,74.87,74.99,336516,0
+UTES.US,D,20260205,000000,74.82,75.5,74.5995,75.29,231354,0
+UTES.US,D,20260206,000000,76.6076,77.194,76.15,76.87,214972,0
+UTES.US,D,20260209,000000,77,77.88,76.7418,77.76,150153,0
+UTES.US,D,20260210,000000,78.48,79.47,77.55,78.94,274241,0
+UTES.US,D,20260211,000000,79.54,79.66,78.75,79.38,144927,0
+UTES.US,D,20260212,000000,80,81.169,79.85,80.71,179526,0
+UTES.US,D,20260213,000000,80.73,83.375,80.5,83.21,534326,0
+UTES.US,D,20260217,000000,83.62,84.28,83.18,83.82,244242,0
+UTES.US,D,20260218,000000,83.8,84.02,81.961,82.21,219732,0
diff --git a/daily/us/nyse etfs/2/vbr.us.txt b/daily/us/nyse etfs/2/vbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d7f8c14a666bebd1a057f1ddb11900c3790ea1e
--- /dev/null
+++ b/daily/us/nyse etfs/2/vbr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBR.US,D,20050225,000000,44.7332,45.3956,44.7332,45.3797,12285.221176959,0
+VBR.US,D,20050228,000000,45.3401,45.4481,44.8758,45.2352,19250.953703883,0
+VBR.US,D,20050301,000000,45.458,45.6728,45.2867,45.6234,8615.006300515,0
+VBR.US,D,20050302,000000,45.4431,45.758,45.3797,45.5768,8736.202168752,0
+VBR.US,D,20050303,000000,45.6966,45.6966,45.355,45.65,46230.163939012,0
+VBR.US,D,20050304,000000,45.7501,46.2818,45.7501,46.1689,8995.7633198929,0
+VBR.US,D,20050307,000000,46.1848,46.4471,46.1689,46.1689,14821.244719819,0
+VBR.US,D,20050308,000000,46.2491,46.2491,45.858,46.0501,11273.23567718,0
+VBR.US,D,20050309,000000,45.758,45.7748,45.3333,45.3333,10385.475942344,0
+VBR.US,D,20050310,000000,45.3164,45.3956,44.9074,45.1352,19760.986316047,0
+VBR.US,D,20050311,000000,45.2065,45.2451,45.1035,45.1184,1897.725303478,0
+VBR.US,D,20050314,000000,45.3401,45.4887,45.2144,45.4481,15200.991773629,0
+VBR.US,D,20050315,000000,45.7322,45.7322,45.2203,45.2203,11018.724353883,0
+VBR.US,D,20050316,000000,45.1124,45.2144,44.8283,44.9362,16340.232935056,0
+VBR.US,D,20050317,000000,44.8837,45.2273,44.8114,45.2273,16214.997204545,0
+VBR.US,D,20050318,000000,45.1253,45.1827,44.6767,44.9292,17990.516674217,0
+VBR.US,D,20050321,000000,44.9164,44.9164,44.7649,44.8758,8864.4677959695,0
+VBR.US,D,20050322,000000,44.9164,45.2451,44.5203,44.5738,8108.0035850568,0
+VBR.US,D,20050323,000000,44.3044,44.345,44.0539,44.1332,9246.2347809161,0
+VBR.US,D,20050324,000000,44.2896,44.4956,44.2896,44.3778,11018.724353883,0
+VBR.US,D,20050328,000000,44.3629,44.454,44.2648,44.2976,4178.2275574713,0
+VBR.US,D,20050329,000000,44.1876,44.5025,43.5223,43.5223,17483.513958759,0
+VBR.US,D,20050330,000000,43.8629,44.2976,43.8629,44.2896,7215.1940223774,0
+VBR.US,D,20050331,000000,44.256,44.3629,44.1956,44.2648,4818.5457279903,0
+VBR.US,D,20050401,000000,44.6223,44.6223,44.0055,44.1659,6457.719845896,0
+VBR.US,D,20050404,000000,44.2025,44.345,43.7787,44.345,6585.9854731135,0
+VBR.US,D,20050405,000000,44.2896,44.4382,44.2896,44.4382,5318.478684468,0
+VBR.US,D,20050406,000000,44.5589,44.757,44.5203,44.5441,5318.478684468,0
+VBR.US,D,20050407,000000,44.454,44.7075,44.3866,44.6313,7215.1940223774,0
+VBR.US,D,20050408,000000,44.5985,44.5985,44.1956,44.1956,12285.221176959,0
+VBR.US,D,20050411,000000,44.2094,44.2094,43.8975,44.0303,9622.9519380195,0
+VBR.US,D,20050412,000000,43.8312,44.355,43.5728,44.355,7470.7153112438,0
+VBR.US,D,20050413,000000,44.355,44.355,43.9579,43.9579,6713.2411347624,0
+VBR.US,D,20050414,000000,43.8154,43.8154,43.0262,43.153,9502.7660353511,0
+VBR.US,D,20050415,000000,42.9401,43.1856,42.1737,42.4569,47374.454928283,0
+VBR.US,D,20050418,000000,42.443,42.7905,42.0559,42.7272,39521.972632093,0
+VBR.US,D,20050419,000000,42.9628,43.2708,42.9628,43.2708,29383.938254066,0
+VBR.US,D,20050420,000000,43.1222,43.153,42.6658,42.6658,32424.944581247,0
+VBR.US,D,20050421,000000,42.9628,43.4292,42.7272,43.3965,16718.970023297,0
+VBR.US,D,20050422,000000,43.247,43.247,42.7113,42.9312,8864.4677959695,0
+VBR.US,D,20050425,000000,43.1371,43.4539,43.1282,43.3292,8231.2193844311,0
+VBR.US,D,20050426,000000,43.3797,43.3797,42.9312,42.9767,5700.2456694146,0
+VBR.US,D,20050427,000000,42.8153,43.2619,42.4826,42.9708,8736.202168752,0
+VBR.US,D,20050428,000000,42.7905,42.8351,42.3549,42.3549,14058.720715495,0
+VBR.US,D,20050429,000000,42.5134,42.5134,41.9044,42.0391,8360.4949772172,0
+VBR.US,D,20050502,000000,42.7817,42.9015,42.6955,42.8529,7470.7153112438,0
+VBR.US,D,20050503,000000,43.0262,43.2322,42.8074,42.8856,18491.459596263,0
+VBR.US,D,20050504,000000,43.0193,43.4461,42.9926,43.4461,4818.5457279903,0
+VBR.US,D,20050505,000000,43.652,43.8362,43.4292,43.5797,16849.255581652,0
+VBR.US,D,20050506,000000,43.846,43.846,43.5797,43.7144,12032.729784799,0
+VBR.US,D,20050509,000000,43.6798,44.0213,43.6114,43.8312,6967.7524580601,0
+VBR.US,D,20050510,000000,43.8015,43.8975,43.5084,43.6292,12285.221176959,0
+VBR.US,D,20050511,000000,43.8015,43.8015,43.3659,43.7619,7855.5121928963,0
+VBR.US,D,20050512,000000,43.8154,43.8154,42.949,42.9559,6078.9827576553,0
+VBR.US,D,20050513,000000,43.1154,43.153,42.443,42.7203,8108.0035850568,0
+VBR.US,D,20050516,000000,42.6747,43.4065,42.6747,43.4065,3546.9990770702,0
+VBR.US,D,20050517,000000,43.3451,43.747,43.2549,43.7213,10130.964619047,0
+VBR.US,D,20050518,000000,44.0055,44.5362,44.0055,44.4015,45217.168473665,0
+VBR.US,D,20050519,000000,44.4629,44.6531,44.4154,44.5738,12538.722534689,0
+VBR.US,D,20050520,000000,44.5589,44.6451,44.454,44.5738,25715.743308759,0
+VBR.US,D,20050523,000000,44.7401,45.0263,44.7401,44.8352,5700.2456694146,0
+VBR.US,D,20050524,000000,44.757,44.8045,44.5985,44.8045,11144.970049963,0
+VBR.US,D,20050525,000000,44.6313,44.6313,44.2808,44.4084,23180.729731467,0
+VBR.US,D,20050526,000000,44.454,44.7491,44.454,44.6985,14058.720715495,0
+VBR.US,D,20050527,000000,44.8352,45.0006,44.7332,44.9074,12538.722534689,0
+VBR.US,D,20050531,000000,44.9362,45.1738,44.9362,45.0956,10643.017162348,0
+VBR.US,D,20050601,000000,45.0649,45.5402,45.0649,45.4431,12538.722534689,0
+VBR.US,D,20050602,000000,45.4639,45.5768,45.3401,45.5055,20264.959134799,0
+VBR.US,D,20050603,000000,45.5896,45.6154,45.2273,45.2956,8231.2193844311,0
+VBR.US,D,20050606,000000,45.3333,45.4887,45.1907,45.4887,10006.738854103,0
+VBR.US,D,20050607,000000,45.6234,46.0035,45.6234,45.6312,10509.701707287,0
+VBR.US,D,20050608,000000,45.7827,45.7827,45.4273,45.5214,7729.2664968161,0
+VBR.US,D,20050609,000000,45.3233,45.7501,45.2352,45.7501,8995.7633198929,0
+VBR.US,D,20050610,000000,45.7243,45.8659,45.6966,45.7402,6457.719845896,0
+VBR.US,D,20050613,000000,45.7827,46.0956,45.7501,45.9411,10130.964619047,0
+VBR.US,D,20050614,000000,45.9877,46.3214,45.9877,46.2738,8736.202168752,0
+VBR.US,D,20050615,000000,46.5649,46.5649,46.1689,46.5273,11399.48137326,0
+VBR.US,D,20050616,000000,46.5273,46.8926,46.5273,46.8926,18617.705292343,0
+VBR.US,D,20050617,000000,47.1639,47.1639,46.864,47.0689,14691.969127033,0
+VBR.US,D,20050620,000000,46.9966,46.9966,46.7699,46.7917,23941.233804655,0
+VBR.US,D,20050621,000000,46.9966,47.0125,46.7214,46.7214,14564.713465384,0
+VBR.US,D,20050622,000000,47.0877,47.0877,46.7154,46.8412,9883.5230547291,0
+VBR.US,D,20050623,000000,46.8412,46.9452,46.3293,46.3739,10509.701707287,0
+VBR.US,D,20050624,000000,46.3352,46.3352,45.758,45.758,18238.968204103,0
+VBR.US,D,20050627,000000,45.858,46.0382,45.8015,46.0035,36099.199319966,0
+VBR.US,D,20050628,000000,46.2144,46.6808,46.2144,46.6808,13425.472303956,0
+VBR.US,D,20050629,000000,46.76,46.8838,46.76,46.7699,10006.738854103,0
+VBR.US,D,20050630,000000,47.0046,47.0363,46.6986,46.6986,14058.720715495,0
+VBR.US,D,20050701,000000,46.8174,46.9096,46.6986,46.869,7979.7379578392,0
+VBR.US,D,20050705,000000,46.961,47.5174,46.961,47.5174,13555.757862311,0
+VBR.US,D,20050706,000000,47.6135,47.6135,47.2412,47.2412,13175.000842933,0
+VBR.US,D,20050707,000000,47.0125,47.3155,46.6392,47.2481,14315.251969929,0
+VBR.US,D,20050708,000000,47.3996,48.1422,47.3531,48.1422,20010.447811501,0
+VBR.US,D,20050711,000000,48.261,48.7106,48.261,48.6145,17859.221150294,0
+VBR.US,D,20050712,000000,48.7026,48.9076,48.4303,48.6948,29261.73242026,0
+VBR.US,D,20050713,000000,48.7106,48.7194,48.4591,48.5066,11778.218461501,0
+VBR.US,D,20050714,000000,48.8819,48.8819,48.1502,48.16,26597.443250183,0
+VBR.US,D,20050715,000000,48.2214,48.261,47.8501,48.2383,28502.238312642,0
+VBR.US,D,20050718,000000,48.1908,48.1908,47.8977,48.0086,17604.709826996,0
+VBR.US,D,20050719,000000,48.4215,48.6244,47.9789,48.6244,91578.6279366,0
+VBR.US,D,20050720,000000,48.6492,49.1918,48.4829,49.1918,19889.251943264,0
+VBR.US,D,20050721,000000,49.1294,49.1294,48.5066,48.5462,24953.219304434,0
+VBR.US,D,20050722,000000,48.6858,49.0423,48.5631,49.0423,14691.969127033,0
+VBR.US,D,20050725,000000,49.1443,49.2413,48.7848,48.7848,21784.957315605,0
+VBR.US,D,20050726,000000,48.8294,49.1057,48.7522,49.0047,18491.459596263,0
+VBR.US,D,20050727,000000,49.1373,49.1373,48.768,49.0175,33821.726962678,0
+VBR.US,D,20050728,000000,49.2413,49.5611,49.1057,49.5482,16084.71164619,0
+VBR.US,D,20050729,000000,49.6353,49.7363,49.2502,49.2502,15579.72886187,0
+VBR.US,D,20050801,000000,49.6275,49.6453,49.4006,49.4284,13682.003558391,0
+VBR.US,D,20050802,000000,49.6017,49.9354,49.6017,49.9195,15830.200322892,0
+VBR.US,D,20050803,000000,49.8017,49.8245,49.6106,49.6759,29889.931003955,0
+VBR.US,D,20050804,000000,49.5393,49.5393,48.9333,48.9423,59657.656174105,0
+VBR.US,D,20050805,000000,48.8294,48.8294,47.9888,48.16,27612.458646668,0
+VBR.US,D,20050808,000000,48.3254,48.3254,47.6541,47.6769,23054.484035387,0
+VBR.US,D,20050809,000000,47.8887,48.07,47.7799,47.8887,21149.688972929,0
+VBR.US,D,20050810,000000,48.2214,48.4501,47.6769,47.7877,18111.712542454,0
+VBR.US,D,20050811,000000,47.9046,48.2521,47.8353,48.2521,14315.251969929,0
+VBR.US,D,20050812,000000,48.0778,48.0778,47.5917,47.9789,29383.938254066,0
+VBR.US,D,20050815,000000,47.9284,48.3858,47.6392,48.2521,13175.000842933,0
+VBR.US,D,20050816,000000,47.9888,48.0551,47.6541,47.6541,11652.98273099,0
+VBR.US,D,20050817,000000,47.5759,47.8185,47.3927,47.668,17483.513958759,0
+VBR.US,D,20050818,000000,47.1957,47.4412,47.1877,47.3927,19250.953703883,0
+VBR.US,D,20050819,000000,47.4343,47.568,47.4254,47.5086,17226.982704324,0
+VBR.US,D,20050822,000000,47.6462,47.7957,47.4868,47.7403,133627.53442143,0
+VBR.US,D,20050823,000000,47.9046,47.9046,47.3996,47.6541,9883.5230547291,0
+VBR.US,D,20050824,000000,47.668,48.1194,47.471,47.6056,12160.995412017,0
+VBR.US,D,20050825,000000,47.6937,47.9195,47.668,47.7957,10130.964619047,0
+VBR.US,D,20050826,000000,47.7631,47.7631,47.1957,47.2828,7729.2664968161,0
+VBR.US,D,20050829,000000,47.0789,47.5432,46.8492,47.5006,48638.931820222,0
+VBR.US,D,20050830,000000,47.471,47.5254,47.1779,47.5086,11144.970049963,0
+VBR.US,D,20050831,000000,47.5521,48.261,47.3927,48.261,17356.25829711,0
+VBR.US,D,20050901,000000,48.3779,48.7432,48.2997,48.5838,22801.992643227,0
+VBR.US,D,20050902,000000,48.4987,48.5215,48.2304,48.2462,18872.216615642,0
+VBR.US,D,20050906,000000,48.6581,48.8997,48.4987,48.7848,19378.209365531,0
+VBR.US,D,20050907,000000,48.8908,49.0749,48.8006,49.0661,22417.195761575,0
+VBR.US,D,20050908,000000,48.9076,48.9076,48.6324,48.7026,18368.243796889,0
+VBR.US,D,20050909,000000,48.8908,49.1057,48.8452,49.0591,19503.445096043,0
+VBR.US,D,20050912,000000,49.0967,49.4126,49.0333,49.3176,33564.185742675,0
+VBR.US,D,20050913,000000,49.0809,49.0888,48.7928,48.8146,29383.938254066,0
+VBR.US,D,20050914,000000,48.9591,48.9591,48.4353,48.4353,25965.204804213,0
+VBR.US,D,20050915,000000,48.5927,48.664,48.3165,48.3699,14821.244719819,0
+VBR.US,D,20050916,000000,48.5551,48.7928,48.4987,48.7026,28502.238312642,0
+VBR.US,D,20050919,000000,48.8146,48.8146,48.4215,48.4749,19760.986316047,0
+VBR.US,D,20050920,000000,48.664,48.7354,47.8739,47.9195,20769.94191912,0
+VBR.US,D,20050921,000000,47.8283,47.8283,47.2828,47.2828,27612.458646668,0
+VBR.US,D,20050922,000000,47.1779,47.5254,46.8332,47.458,19378.209365531,0
+VBR.US,D,20050923,000000,47.1709,47.7631,47.1403,47.6937,9372.4804769964,0
+VBR.US,D,20050926,000000,48.0472,48.1264,47.7799,47.97,7729.2664968161,0
+VBR.US,D,20050927,000000,47.866,48.0314,47.5174,47.8581,14564.713465384,0
+VBR.US,D,20050928,000000,47.9462,47.9462,47.471,47.6769,9883.5230547291,0
+VBR.US,D,20050929,000000,47.6135,48.3531,47.5174,48.3531,18491.459596263,0
+VBR.US,D,20050930,000000,48.4303,48.6244,48.2462,48.6244,23810.948246301,0
+VBR.US,D,20051003,000000,48.8006,48.9423,48.5927,48.6858,22042.498535608,0
+VBR.US,D,20051004,000000,48.7848,48.8363,48.1264,48.1264,40660.203827952,0
+VBR.US,D,20051005,000000,47.9373,47.9373,46.8332,46.8492,25459.212054324,0
+VBR.US,D,20051006,000000,46.9749,46.9966,46.1916,46.5649,74733.412217223,0
+VBR.US,D,20051007,000000,46.7848,46.864,46.6323,46.8332,7215.1940223774,0
+VBR.US,D,20051010,000000,46.8332,46.8332,46.2738,46.3481,7215.1940223774,0
+VBR.US,D,20051011,000000,46.5649,46.5729,45.8521,45.8521,34448.915580804,0
+VBR.US,D,20051012,000000,45.8907,45.8977,44.9926,45.2273,27740.724273885,0
+VBR.US,D,20051013,000000,45.1184,45.2273,44.7491,45.2273,32808.73149733,0
+VBR.US,D,20051014,000000,45.6234,45.9817,45.2065,45.9243,23180.729731467,0
+VBR.US,D,20051017,000000,46.0115,46.154,45.6234,46.0035,11527.747000478,0
+VBR.US,D,20051018,000000,45.8323,46.0382,45.4887,45.5055,12922.509450772,0
+VBR.US,D,20051019,000000,45.2065,46.2144,44.959,46.2144,15454.493131357,0
+VBR.US,D,20051020,000000,46.1848,46.2897,45.2956,45.4481,18872.216615642,0
+VBR.US,D,20051021,000000,45.6906,46.1689,45.6906,45.9501,22549.501251066,0
+VBR.US,D,20051024,000000,46.3214,46.8492,46.3214,46.8492,17483.513958759,0
+VBR.US,D,20051025,000000,46.7758,46.9096,46.2402,46.5649,23558.45685414,0
+VBR.US,D,20051026,000000,46.5006,46.9016,46.2144,46.2144,13175.000842933,0
+VBR.US,D,20051027,000000,46.2006,46.2006,45.5055,45.5461,12538.722534689,0
+VBR.US,D,20051028,000000,45.8827,46.355,45.65,46.2818,14315.251969929,0
+VBR.US,D,20051031,000000,46.9274,47.2581,46.857,47.062,22162.684438276,0
+VBR.US,D,20051101,000000,46.8758,46.9897,46.6392,46.8174,29383.938254066,0
+VBR.US,D,20051102,000000,47.0689,47.6056,47.0194,47.6056,13682.003558391,0
+VBR.US,D,20051103,000000,47.9125,47.9957,47.4937,47.6392,22294.989927769,0
+VBR.US,D,20051104,000000,47.7719,47.7877,47.2739,47.464,11144.970049963,0
+VBR.US,D,20051107,000000,47.7877,47.8017,47.5432,47.6541,14821.244719819,0
+VBR.US,D,20051108,000000,47.5254,47.5254,47.2263,47.4868,14821.244719819,0
+VBR.US,D,20051109,000000,47.5343,47.9462,47.3303,47.6392,12160.995412017,0
+VBR.US,D,20051110,000000,47.5917,48.0314,47.1571,48.0086,6837.4668997053,0
+VBR.US,D,20051111,000000,48.1016,48.2858,47.9888,48.2858,15200.991773629,0
+VBR.US,D,20051114,000000,48.2304,48.2304,47.9373,48.0086,22549.501251066,0
+VBR.US,D,20051115,000000,48.0314,48.16,47.5917,47.5986,27485.202985019,0
+VBR.US,D,20051116,000000,47.6313,47.6313,47.264,47.464,35720.462231725,0
+VBR.US,D,20051117,000000,47.7323,48.2521,47.7095,48.2521,15454.493131357,0
+VBR.US,D,20051118,000000,48.3779,48.5838,48.16,48.5631,15454.493131357,0
+VBR.US,D,20051121,000000,48.5779,48.9878,48.3393,48.9502,18996.442380584,0
+VBR.US,D,20051122,000000,48.768,49.2502,48.7264,49.1759,22931.268236013,0
+VBR.US,D,20051123,000000,49.1829,49.5393,49.1601,49.3007,13046.735215716,0
+VBR.US,D,20051125,000000,49.2789,49.3482,49.2245,49.3254,6585.9854731135,0
+VBR.US,D,20051128,000000,49.2948,49.2948,48.6076,48.6858,37874.718789638,0
+VBR.US,D,20051129,000000,48.9175,49.1145,48.761,48.8363,14691.969127033,0
+VBR.US,D,20051130,000000,48.9254,49.1918,48.777,48.8363,16849.255581652,0
+VBR.US,D,20051201,000000,49.1215,49.7769,49.1215,49.6531,20138.713438718,0
+VBR.US,D,20051202,000000,49.5611,49.6531,49.2878,49.5611,20900.227477474,0
+VBR.US,D,20051205,000000,49.6106,49.6106,49.0809,49.3413,34448.915580804,0
+VBR.US,D,20051206,000000,49.6671,49.7839,49.2789,49.2789,11399.48137326,0
+VBR.US,D,20051207,000000,49.4205,49.4205,48.9729,49.1145,17356.25829711,0
+VBR.US,D,20051208,000000,49.1661,49.5859,49.0125,49.0967,11908.504019856,0
+VBR.US,D,20051209,000000,49.3582,49.569,49.1759,49.4374,14315.251969929,0
+VBR.US,D,20051212,000000,49.7145,49.7225,49.3096,49.4848,24067.479500735,0
+VBR.US,D,20051213,000000,49.5245,49.6671,49.3582,49.6453,23054.484035387,0
+VBR.US,D,20051214,000000,49.6839,50.0126,49.6017,49.8165,22162.684438276,0
+VBR.US,D,20051215,000000,49.8017,49.8017,49.2948,49.3918,47499.690658795,0
+VBR.US,D,20051216,000000,49.5561,49.6353,49.3096,49.3176,17356.25829711,0
+VBR.US,D,20051219,000000,49.1601,49.1829,48.6324,48.672,40152.191146926,0
+VBR.US,D,20051220,000000,48.664,49.0255,48.467,48.6145,28877.945504177,0
+VBR.US,D,20051221,000000,48.967,49.1443,48.8086,49.0047,20900.227477474,0
+VBR.US,D,20051222,000000,49.1057,49.2878,49.0047,49.2106,152505.81083049,0
+VBR.US,D,20051223,000000,49.3918,49.5007,49.374,49.4779,16340.232935056,0
+VBR.US,D,20051227,000000,48.7106,48.7264,47.9957,48.0224,34707.466766377,0
+VBR.US,D,20051228,000000,48.27,48.3165,48.0314,48.3086,20519.470458096,0
+VBR.US,D,20051229,000000,48.261,48.3621,48.062,48.062,23054.484035387,0
+VBR.US,D,20051230,000000,47.6392,47.8977,47.5521,47.7403,38883.674392711,0
+VBR.US,D,20060103,000000,47.9888,48.6324,47.3868,48.6244,48894.453109089,0
+VBR.US,D,20060104,000000,48.5462,48.9333,48.4987,48.8908,57759.930870627,0
+VBR.US,D,20060105,000000,48.8452,48.9957,48.7522,48.9878,34707.466766377,0
+VBR.US,D,20060106,000000,49.2413,49.4452,48.9809,49.3324,69541.179228834,0
+VBR.US,D,20060109,000000,49.5175,49.9195,49.5007,49.8393,34707.466766377,0
+VBR.US,D,20060110,000000,49.6759,50.1977,49.6017,50.1888,30903.936434872,0
+VBR.US,D,20060111,000000,50.1225,50.1621,49.8106,50.1621,22801.992643227,0
+VBR.US,D,20060112,000000,50.0908,50.0908,49.7225,49.8393,27740.724273885,0
+VBR.US,D,20060113,000000,49.9116,49.9532,49.6839,49.8017,23054.484035387,0
+VBR.US,D,20060117,000000,49.5769,49.5957,49.3324,49.5859,47374.454928283,0
+VBR.US,D,20060118,000000,49.3413,49.5957,49.2502,49.5957,19760.986316047,0
+VBR.US,D,20060119,000000,49.6353,50.2156,49.6353,50.1225,27106.465896778,0
+VBR.US,D,20060120,000000,50.1324,50.1324,49.4086,49.4452,24953.219304434,0
+VBR.US,D,20060123,000000,49.6671,49.7928,49.5561,49.7295,28502.238312642,0
+VBR.US,D,20060124,000000,49.9978,50.3987,49.9978,50.3591,47247.199266635,0
+VBR.US,D,20060125,000000,50.4245,50.4968,49.9848,50.2967,31286.713385387,0
+VBR.US,D,20060126,000000,50.5878,50.8473,50.4245,50.8057,32424.944581247,0
+VBR.US,D,20060127,000000,50.8186,51.3226,50.8186,51.0552,21784.957315605,0
+VBR.US,D,20060130,000000,51.183,51.1988,50.9948,51.0097,17483.513958759,0
+VBR.US,D,20060131,000000,50.9136,51.3106,50.7502,51.0097,77137.13027059,0
+VBR.US,D,20060201,000000,51.1176,51.4037,51.1176,51.3226,27358.957288939,0
+VBR.US,D,20060202,000000,51.2463,51.2463,50.5582,50.776,35213.459516267,0
+VBR.US,D,20060203,000000,50.6849,50.8393,50.2463,50.5304,45217.168473665,0
+VBR.US,D,20060206,000000,50.6206,50.7671,50.3126,50.7671,28877.945504177,0
+VBR.US,D,20060207,000000,51.1275,51.1275,50.1888,50.1888,30903.936434872,0
+VBR.US,D,20060208,000000,50.1977,50.4324,49.9532,50.3057,32680.465870113,0
+VBR.US,D,20060209,000000,50.3829,50.6988,50.1136,50.1136,17356.25829711,0
+VBR.US,D,20060210,000000,49.9918,50.2671,49.7928,50.1621,20010.447811501,0
+VBR.US,D,20060213,000000,50.0452,50.0988,49.7057,49.9611,21658.711619524,0
+VBR.US,D,20060214,000000,49.9611,50.6106,49.871,50.5878,20138.713438718,0
+VBR.US,D,20060215,000000,50.474,50.8809,50.3987,50.8809,18491.459596263,0
+VBR.US,D,20060216,000000,51.0493,51.3106,50.8958,51.2136,20900.227477474,0
+VBR.US,D,20060217,000000,51.2642,51.4037,51.0621,51.3226,30527.219277769,0
+VBR.US,D,20060221,000000,51.377,51.4532,50.9215,51.1027,99804.797493187,0
+VBR.US,D,20060222,000000,51.1889,51.7582,51.1275,51.7117,48007.703339821,0
+VBR.US,D,20060223,000000,51.5829,51.8206,51.4037,51.4621,18617.705292343,0
+VBR.US,D,20060224,000000,51.4206,51.7661,51.3612,51.7661,21278.964565715,0
+VBR.US,D,20060227,000000,51.7988,51.971,51.7433,51.8681,19503.445096043,0
+VBR.US,D,20060228,000000,51.7988,51.7988,51.1988,51.273,30394.913788276,0
+VBR.US,D,20060301,000000,51.5196,51.884,51.3394,51.884,32934.977193411,0
+VBR.US,D,20060302,000000,51.7661,51.7988,51.4621,51.6087,12666.988161906,0
+VBR.US,D,20060303,000000,51.5473,51.8592,51.3612,51.3948,22294.989927769,0
+VBR.US,D,20060306,000000,51.4839,51.5196,50.9948,51.077,25206.720662163,0
+VBR.US,D,20060307,000000,51.0097,51.0097,50.4651,50.6364,41167.206543411,0
+VBR.US,D,20060308,000000,50.5136,50.7839,50.1066,50.7334,29261.73242026,0
+VBR.US,D,20060309,000000,50.7255,50.9641,50.5057,50.5413,20138.713438718,0
+VBR.US,D,20060310,000000,50.6284,51.1027,50.5136,51.1027,17226.982704324,0
+VBR.US,D,20060313,000000,51.3483,51.4839,51.1027,51.1522,25206.720662163,0
+VBR.US,D,20060314,000000,51.0403,51.7503,51.0335,51.6393,23687.732446926,0
+VBR.US,D,20060315,000000,51.7503,52.2325,51.6533,52.2325,32808.73149733,0
+VBR.US,D,20060316,000000,52.3196,52.6127,52.2235,52.3642,64217.650716523,0
+VBR.US,D,20060317,000000,52.3642,52.5582,52.0028,52.5504,24574.482216193,0
+VBR.US,D,20060320,000000,52.4899,52.4988,52.1285,52.3404,56618.669778062,0
+VBR.US,D,20060321,000000,52.1453,52.484,51.6305,51.7206,51046.689735865,0
+VBR.US,D,20060322,000000,51.5374,52.3137,51.5374,52.2087,21913.222942822,0
+VBR.US,D,20060323,000000,52.1701,52.3563,52.0384,52.2731,19633.730654398,0
+VBR.US,D,20060324,000000,52.3642,52.6127,52.2573,52.6127,32047.217458575,0
+VBR.US,D,20060327,000000,52.5968,52.5968,52.3404,52.4988,35463.930977289,0
+VBR.US,D,20060328,000000,52.4899,52.7721,52.2403,52.4394,17859.221150294,0
+VBR.US,D,20060329,000000,52.5246,53.1226,52.5246,53.078,28245.707058206,0
+VBR.US,D,20060330,000000,53.2354,53.2513,52.7771,52.9731,19250.953703883,0
+VBR.US,D,20060331,000000,53.0949,53.1306,52.7939,53.1306,18238.968204103,0
+VBR.US,D,20060403,000000,53.1542,53.4226,52.8335,52.8335,19503.445096043,0
+VBR.US,D,20060404,000000,52.7939,53.1147,52.6058,53.0068,26092.460465862,0
+VBR.US,D,20060405,000000,53.0691,53.3236,52.8959,53.283,21913.222942822,0
+VBR.US,D,20060406,000000,53.2592,53.2592,52.8869,53.178,25585.457750404,0
+VBR.US,D,20060407,000000,53.2266,53.4008,52.477,52.581,34073.20838927,0
+VBR.US,D,20060410,000000,52.6206,52.6978,52.1453,52.2979,16467.488596705,0
+VBR.US,D,20060411,000000,52.4988,52.5504,51.6305,51.7503,79926.655171179,0
+VBR.US,D,20060412,000000,51.784,52.0285,51.7582,51.9483,12285.221176959,0
+VBR.US,D,20060413,000000,51.8206,52.2008,51.7285,51.9483,10765.222996153,0
+VBR.US,D,20060417,000000,52.0285,52.1196,51.5929,51.9483,18996.442380584,0
+VBR.US,D,20060418,000000,52.1453,53.178,52.1453,53.1018,18111.712542454,0
+VBR.US,D,20060419,000000,53.3236,53.6068,53.1306,53.5275,38505.94727004,0
+VBR.US,D,20060420,000000,53.5275,53.5355,53.0949,53.4008,22801.992643227,0
+VBR.US,D,20060421,000000,53.7256,53.7256,53.1692,53.3305,9622.9519380195,0
+VBR.US,D,20060424,000000,53.3523,53.3523,52.8405,53.0483,32173.463154655,0
+VBR.US,D,20060425,000000,53.1226,53.1226,52.7721,52.8711,16718.970023297,0
+VBR.US,D,20060426,000000,53.0226,53.3454,52.9483,53.078,13682.003558391,0
+VBR.US,D,20060427,000000,52.7771,53.4147,52.4335,52.8483,47624.926389306,0
+VBR.US,D,20060428,000000,52.8097,53.3236,52.8097,53.1078,23941.233804655,0
+VBR.US,D,20060501,000000,53.4325,53.5197,52.8563,52.9315,19503.445096043,0
+VBR.US,D,20060502,000000,52.983,53.1692,52.7622,53.1226,13555.757862311,0
+VBR.US,D,20060503,000000,53.2266,53.3672,53.0483,53.3672,24953.219304434,0
+VBR.US,D,20060504,000000,53.385,53.7167,53.3385,53.6612,20393.224762016,0
+VBR.US,D,20060505,000000,53.989,54.3414,53.9375,54.2385,15702.944661244,0
+VBR.US,D,20060508,000000,54.1257,54.286,54.0573,54.2305,25330.946427107,0
+VBR.US,D,20060509,000000,54.1325,54.2771,54.0573,54.2137,13046.735215716,0
+VBR.US,D,20060510,000000,54.0573,54.1811,53.9058,53.9058,30780.720635497,0
+VBR.US,D,20060511,000000,53.8672,53.8672,53.0315,53.0315,40913.705185681,0
+VBR.US,D,20060512,000000,52.7543,52.7543,52.081,52.1037,73842.62258568,0
+VBR.US,D,20060515,000000,51.7117,52.1107,51.5543,52.0523,35593.206570076,0
+VBR.US,D,20060516,000000,52.0978,52.2651,51.8364,51.9879,33442.989874438,0
+VBR.US,D,20060517,000000,51.5285,51.7988,51.0938,51.2294,54463.403254581,0
+VBR.US,D,20060518,000000,51.4443,51.5929,50.776,50.8473,27485.202985019,0
+VBR.US,D,20060519,000000,50.8245,51.3156,50.4493,51.1027,25330.946427107,0
+VBR.US,D,20060522,000000,50.8245,51.0195,50.1977,50.7671,35847.717893373,0
+VBR.US,D,20060523,000000,51.1354,51.3106,50.3899,50.4245,31920.971762495,0
+VBR.US,D,20060524,000000,50.1542,50.6284,49.5859,50.5057,38002.984416856,0
+VBR.US,D,20060525,000000,50.8057,51.273,50.7334,51.2642,24695.67808443,0
+VBR.US,D,20060526,000000,51.5543,51.6879,51.3542,51.5107,23941.233804655,0
+VBR.US,D,20060530,000000,51.4621,51.4621,50.4562,50.4562,21278.964565715,0
+VBR.US,D,20060531,000000,50.7582,51.1423,50.6027,51.1176,13806.229323334,0
+VBR.US,D,20060601,000000,51.2226,51.9483,51.183,51.9483,29637.439611795,0
+VBR.US,D,20060602,000000,52.2731,52.2731,51.775,52.1453,54084.66616634,0
+VBR.US,D,20060605,000000,52.0523,52.0523,50.8711,50.9215,22801.992643227,0
+VBR.US,D,20060606,000000,51.0027,51.0027,50.2067,50.7918,29764.695273444,0
+VBR.US,D,20060607,000000,50.9047,51.3483,50.474,50.474,70935.941679129,0
+VBR.US,D,20060608,000000,50.2295,50.6988,49.3918,50.5304,189489.73998858,0
+VBR.US,D,20060609,000000,50.8245,51.0493,50.3205,50.4562,20010.447811501,0
+VBR.US,D,20060612,000000,50.4493,50.4493,49.5096,49.5859,69031.14661667,0
+VBR.US,D,20060613,000000,49.3482,49.8165,48.768,48.8086,85622.860978319,0
+VBR.US,D,20060614,000000,48.761,49.1373,48.57,48.9591,72957.89274755,0
+VBR.US,D,20060615,000000,49.1918,50.3987,49.1918,50.3343,97656.600728686,0
+VBR.US,D,20060616,000000,50.2581,50.4067,49.8245,49.977,41922.660788754,0
+VBR.US,D,20060619,000000,50.0452,50.0452,49.2017,49.2948,27989.175803772,0
+VBR.US,D,20060620,000000,49.4086,49.5957,49.1531,49.1918,52061.70513235,0
+VBR.US,D,20060621,000000,49.0501,50.07,49.0501,49.871,23941.233804655,0
+VBR.US,D,20060622,000000,49.7145,49.7839,49.4205,49.7453,44965.687047072,0
+VBR.US,D,20060623,000000,49.5175,50.0839,49.4452,49.8245,15454.493131357,0
+VBR.US,D,20060626,000000,50.1888,50.4165,50.1066,50.4165,20900.227477474,0
+VBR.US,D,20060627,000000,50.3899,50.6027,49.7453,49.7928,24067.479500735,0
+VBR.US,D,20060628,000000,49.8472,49.977,49.5393,49.9611,16971.461415457,0
+VBR.US,D,20060629,000000,50.3423,51.476,50.2967,51.476,35847.717893373,0
+VBR.US,D,20060630,000000,51.6691,51.7503,51.28,51.6305,88665.887236637,0
+VBR.US,D,20060703,000000,51.5681,52.0206,51.5681,52.0206,14691.969127033,0
+VBR.US,D,20060705,000000,51.6087,51.6087,51.1097,51.4295,41546.95359722,0
+VBR.US,D,20060706,000000,51.7433,51.8434,51.3304,51.5929,17990.516674217,0
+VBR.US,D,20060707,000000,51.476,51.7503,51.0265,51.0621,31286.713385387,0
+VBR.US,D,20060710,000000,51.28,51.6305,51.1671,51.3394,40027.965381983,0
+VBR.US,D,20060711,000000,51.1354,51.6017,50.8186,51.6017,57888.196497845,0
+VBR.US,D,20060712,000000,51.4681,51.5057,50.8057,50.8106,28120.471327695,0
+VBR.US,D,20060713,000000,50.6206,50.6206,50.0611,50.07,40786.449524032,0
+VBR.US,D,20060714,000000,49.7839,49.8106,49.1918,49.6106,59405.164781944,0
+VBR.US,D,20060717,000000,49.5245,49.8245,49.1918,49.3254,27865.960004398,0
+VBR.US,D,20060718,000000,49.6453,49.7531,49.0809,49.7145,35847.717893373,0
+VBR.US,D,20060719,000000,49.8304,50.9731,49.8304,50.9136,80428.608058794,0
+VBR.US,D,20060720,000000,51.1097,51.1423,49.9848,49.9848,29889.931003955,0
+VBR.US,D,20060721,000000,49.7453,49.7453,48.9957,49.2106,62194.689682534,0
+VBR.US,D,20060724,000000,49.6275,50.2899,49.6275,50.2899,31033.212027658,0
+VBR.US,D,20060725,000000,50.4562,50.9295,50.3126,50.7255,111719.36130645,0
+VBR.US,D,20060726,000000,50.4562,50.9047,50.1482,50.669,27865.960004398,0
+VBR.US,D,20060727,000000,50.9383,50.9809,50.0542,50.0542,29764.695273444,0
+VBR.US,D,20060728,000000,50.4493,51.0335,50.4493,51.0195,36479.956339344,0
+VBR.US,D,20060731,000000,50.8809,51.0493,50.6988,51.0027,17859.221150294,0
+VBR.US,D,20060801,000000,50.572,50.6443,50.1977,50.5057,43192.187508538,0
+VBR.US,D,20060802,000000,50.6106,51.0195,50.6106,50.8106,14058.720715495,0
+VBR.US,D,20060803,000000,50.4898,51.3394,50.4898,51.273,30652.45500828,0
+VBR.US,D,20060804,000000,51.8364,51.9166,50.9215,51.2226,113493.87081056,0
+VBR.US,D,20060807,000000,51.0403,51.1275,50.7671,50.9473,13046.735215716,0
+VBR.US,D,20060808,000000,51.0403,51.2226,50.3343,50.4324,44078.937277804,0
+VBR.US,D,20060809,000000,50.7582,50.8245,49.9443,50.0452,19889.251943264,0
+VBR.US,D,20060810,000000,49.7691,50.4403,49.6531,50.3899,14564.713465384,0
+VBR.US,D,20060811,000000,50.0542,50.0542,49.6671,49.8621,13932.475019414,0
+VBR.US,D,20060814,000000,50.1066,50.6027,49.97,50.0988,13425.472303956,0
+VBR.US,D,20060815,000000,50.7334,50.9731,50.6027,50.9731,25459.212054324,0
+VBR.US,D,20060816,000000,51.183,51.6176,51.0691,51.5929,17604.709826996,0
+VBR.US,D,20060817,000000,51.4374,51.8275,51.377,51.6176,29261.73242026,0
+VBR.US,D,20060818,000000,51.6958,51.6958,51.2878,51.6611,14315.251969929,0
+VBR.US,D,20060821,000000,51.3691,51.4909,51.183,51.3483,29637.439611795,0
+VBR.US,D,20060822,000000,51.3028,51.5929,51.2878,51.5107,20519.470458096,0
+VBR.US,D,20060823,000000,51.6087,51.6393,50.7166,50.9948,131985.33040683,0
+VBR.US,D,20060824,000000,50.9641,51.0403,50.5878,50.8245,21278.964565715,0
+VBR.US,D,20060825,000000,50.7671,51.1423,50.669,50.8552,25459.212054324,0
+VBR.US,D,20060828,000000,50.8879,51.4295,50.8879,51.4295,25459.212054324,0
+VBR.US,D,20060829,000000,51.4988,51.7354,51.1423,51.7354,33944.942762053,0
+VBR.US,D,20060830,000000,51.876,52.1037,51.7285,52.0285,18996.442380584,0
+VBR.US,D,20060831,000000,52.0978,52.2731,52.0889,52.0889,11778.218461501,0
+VBR.US,D,20060901,000000,52.3563,52.3731,51.9938,52.2008,32424.944581247,0
+VBR.US,D,20060905,000000,52.2008,52.574,52.1364,52.5424,208359.93667309,0
+VBR.US,D,20060906,000000,52.2829,52.2829,51.6611,51.6611,19889.251943264,0
+VBR.US,D,20060907,000000,51.5107,51.7928,51.2057,51.3304,57759.930870627,0
+VBR.US,D,20060908,000000,51.4374,51.5761,51.2463,51.5196,48767.197447441,0
+VBR.US,D,20060911,000000,51.2948,51.7117,51.0195,51.4681,19250.953703883,0
+VBR.US,D,20060912,000000,51.6087,52.4988,51.6087,52.3642,15200.991773629,0
+VBR.US,D,20060913,000000,52.4483,52.8563,52.4335,52.8097,18617.705292343,0
+VBR.US,D,20060914,000000,52.6434,52.6642,52.4156,52.5582,28629.49397429,0
+VBR.US,D,20060915,000000,52.8483,52.8869,52.5424,52.7048,36224.435050477,0
+VBR.US,D,20060918,000000,52.6276,52.8563,52.5058,52.6276,25206.720662163,0
+VBR.US,D,20060919,000000,52.4988,52.6058,51.9008,52.5246,56746.935405279,0
+VBR.US,D,20060920,000000,52.8405,53.1622,52.8177,53.0226,22417.195761575,0
+VBR.US,D,20060921,000000,53.1078,53.2028,52.3493,52.484,27740.724273885,0
+VBR.US,D,20060922,000000,52.382,52.382,51.8503,52.1196,45853.446781909,0
+VBR.US,D,20060925,000000,52.2008,52.7226,51.876,52.6562,28752.709773664,0
+VBR.US,D,20060926,000000,52.581,52.9899,52.574,52.8711,36351.690712126,0
+VBR.US,D,20060927,000000,52.8405,53.1542,52.8405,53.078,25585.457750404,0
+VBR.US,D,20060928,000000,53.2028,53.3385,52.7622,53.0691,20264.959134799,0
+VBR.US,D,20060929,000000,53.0612,53.1542,52.5582,52.5582,21913.222942822,0
+VBR.US,D,20061002,000000,52.5582,52.7048,52.1453,52.3137,25079.465000514,0
+VBR.US,D,20061003,000000,52.2235,52.6276,51.9483,52.3196,22294.989927769,0
+VBR.US,D,20061004,000000,52.2979,53.2266,52.2979,53.2266,18745.970919562,0
+VBR.US,D,20061005,000000,53.2919,53.7335,53.2028,53.7167,26473.21748524,0
+VBR.US,D,20061006,000000,53.683,53.683,53.1394,53.3751,52310.156662235,0
+VBR.US,D,20061009,000000,53.3008,53.7712,53.1394,53.7712,66244.651612788,0
+VBR.US,D,20061010,000000,53.78,53.9523,53.5513,53.78,18996.442380584,0
+VBR.US,D,20061011,000000,53.6998,53.9296,53.3672,53.6216,23180.729731467,0
+VBR.US,D,20061012,000000,53.8058,54.5276,53.8058,54.5276,41670.169396594,0
+VBR.US,D,20061013,000000,54.5702,54.8643,54.5276,54.8484,45977.672546851,0
+VBR.US,D,20061016,000000,54.9167,55.2128,54.8217,55.1366,26092.460465862,0
+VBR.US,D,20061017,000000,54.9474,54.9474,54.5048,54.8573,33060.212923922,0
+VBR.US,D,20061018,000000,55.3167,55.3167,54.7049,54.8643,43446.698831835,0
+VBR.US,D,20061019,000000,54.7831,55.091,54.6959,55.0266,153520.82622698,0
+VBR.US,D,20061020,000000,55.0356,55.0356,54.5939,54.7197,55476.398719928,0
+VBR.US,D,20061023,000000,54.5138,55.0128,54.3573,54.8841,92969.350524619,0
+VBR.US,D,20061024,000000,54.7335,54.9811,54.6484,54.9712,153010.79361481,0
+VBR.US,D,20061025,000000,54.9652,55.289,54.8385,55.2464,78785.394078613,0
+VBR.US,D,20061026,000000,55.4533,55.6494,55.0524,55.6494,57888.196497845,0
+VBR.US,D,20061027,000000,55.5633,55.5781,54.9712,55.0048,56491.414116413,0
+VBR.US,D,20061030,000000,54.8296,55.3891,54.7267,55.2553,43446.698831835,0
+VBR.US,D,20061031,000000,55.4623,55.6762,54.8841,54.996,34448.915580804,0
+VBR.US,D,20061101,000000,55.3098,55.3098,54.3009,54.3009,25330.946427107,0
+VBR.US,D,20061102,000000,54.1137,54.3009,53.9523,54.1325,41922.660788754,0
+VBR.US,D,20061103,000000,54.3573,54.6721,53.8128,54.188,36732.447731504,0
+VBR.US,D,20061106,000000,54.4662,54.9811,54.3573,54.8751,61937.14846253,0
+VBR.US,D,20061107,000000,54.892,55.3405,54.8385,54.8692,53831.164808611,0
+VBR.US,D,20061108,000000,54.6395,55.3751,54.6019,55.2326,33821.726962678,0
+VBR.US,D,20061109,000000,55.3335,55.3405,54.7563,54.8841,20138.713438718,0
+VBR.US,D,20061110,000000,54.9395,55.3167,54.8643,55.3167,24695.67808443,0
+VBR.US,D,20061113,000000,55.3405,55.5405,55.186,55.4999,44588.969889969,0
+VBR.US,D,20061114,000000,55.6435,56.3296,55.3891,56.3296,32302.73874744,0
+VBR.US,D,20061115,000000,56.3346,56.7633,56.3346,56.6385,58138.667958868,0
+VBR.US,D,20061116,000000,56.8683,56.8683,56.5791,56.6633,46993.697908905,0
+VBR.US,D,20061117,000000,56.597,56.597,56.2782,56.5098,45598.93545861,0
+VBR.US,D,20061120,000000,56.4811,56.9158,56.4762,56.7544,47118.933639416,0
+VBR.US,D,20061121,000000,56.9852,56.9852,56.6535,56.9544,53201.956259346,0
+VBR.US,D,20061122,000000,57.0475,57.1435,56.8683,57.0692,37114.214716451,0
+VBR.US,D,20061124,000000,56.8495,57.198,56.7109,57.096,191013.77803167,0
+VBR.US,D,20061127,000000,56.9069,56.9069,55.7316,55.7772,715654.53218063,0
+VBR.US,D,20061128,000000,55.594,55.9989,55.5177,55.9781,35213.459516267,0
+VBR.US,D,20061129,000000,56.3128,56.6871,56.1851,56.6385,86894.407629238,0
+VBR.US,D,20061130,000000,56.6297,57,56.3841,56.8019,66499.162936085,0
+VBR.US,D,20061201,000000,56.9069,56.992,56.0751,56.597,132240.85169569,0
+VBR.US,D,20061204,000000,56.7791,57.4604,56.6297,57.4188,83217.122993814,0
+VBR.US,D,20061205,000000,57.5376,57.7366,57.3792,57.5742,117417.58704473,0
+VBR.US,D,20061206,000000,57.4683,57.5832,57.2317,57.3891,28245.707058206,0
+VBR.US,D,20061207,000000,57.3385,57.5504,57.1188,57.1505,22801.992643227,0
+VBR.US,D,20061208,000000,57.0624,57.3217,56.7375,57.0871,42057.996174953,0
+VBR.US,D,20061211,000000,57.1435,57.2555,56.9772,57.2139,31920.971762495,0
+VBR.US,D,20061212,000000,57.1673,57.1673,56.6693,56.9386,45598.93545861,0
+VBR.US,D,20061213,000000,57.2139,57.2317,56.8831,57.0248,61937.14846253,0
+VBR.US,D,20061214,000000,57.1356,57.5376,57.1356,57.3633,31789.676238571,0
+VBR.US,D,20061215,000000,57.4515,57.6098,57.2555,57.2931,37114.214716451,0
+VBR.US,D,20061218,000000,57.4762,57.4762,56.5881,56.7791,53960.440401397,0
+VBR.US,D,20061219,000000,56.4594,56.7544,56.2782,56.6781,51424.416858537,0
+VBR.US,D,20061220,000000,56.8247,57.1267,56.8019,56.9772,48514.70605528,0
+VBR.US,D,20061221,000000,56.9852,57.1742,56.5633,56.6781,108042.07667103,0
+VBR.US,D,20061222,000000,55.5088,55.6494,55.3583,55.4306,50794.198343705,0
+VBR.US,D,20061226,000000,55.5554,56.0227,55.5554,56.0227,22294.989927769,0
+VBR.US,D,20061227,000000,56.2534,56.6297,56.2534,56.6297,81065.896332607,0
+VBR.US,D,20061228,000000,56.5722,56.6535,56.3524,56.4811,67637.394131945,0
+VBR.US,D,20061229,000000,56.393,56.5098,55.9683,55.9861,88412.385878907,0
+VBR.US,D,20070103,000000,56.5098,56.6693,55.6098,56.1187,95759.885390777,0
+VBR.US,D,20070104,000000,56.1187,56.2782,55.6672,56.0999,346301.03403819,0
+VBR.US,D,20070105,000000,56.0297,56.0297,55.0593,55.0593,78530.882755316,0
+VBR.US,D,20070108,000000,55.2038,55.2801,54.7117,55.1781,235343.18677049,0
+VBR.US,D,20070109,000000,55.0662,55.3811,54.7831,55.3583,51171.925466376,0
+VBR.US,D,20070110,000000,55.1454,55.4702,54.996,55.3811,63077.399589527,0
+VBR.US,D,20070111,000000,55.5177,56.1613,55.493,56.0297,331480.79928395,0
+VBR.US,D,20070112,000000,56.0069,56.2782,55.9683,56.2782,62066.424055316,0
+VBR.US,D,20070116,000000,56.5722,56.6237,56.0375,56.1475,110327.62875287,0
+VBR.US,D,20070117,000000,56.0751,56.3346,55.9989,56.0297,56239.932689821,0
+VBR.US,D,20070118,000000,55.9861,56.0603,55.5633,55.6098,230021.67818932,0
+VBR.US,D,20070119,000000,55.5346,56.0999,55.4465,55.9524,79164.131166854,0
+VBR.US,D,20070122,000000,56.0603,56.0603,55.5346,55.6098,88665.887236637,0
+VBR.US,D,20070123,000000,55.6762,56.3296,55.6009,56.0673,124260.10377228,0
+VBR.US,D,20070124,000000,56.1395,56.6633,56.1395,56.6465,70045.152047586,0
+VBR.US,D,20070125,000000,56.7465,56.7465,55.8999,56.0297,105887.82011312,0
+VBR.US,D,20070126,000000,56.0603,56.3346,55.099,56.1791,76633.157451837,0
+VBR.US,D,20070129,000000,56.2039,56.7307,56.2039,56.6059,88284.12025169,0
+VBR.US,D,20070130,000000,56.7633,56.9852,56.5336,56.9852,91072.63518671,0
+VBR.US,D,20070131,000000,56.898,57.3633,56.6297,57.0871,65233.676078577,0
+VBR.US,D,20070201,000000,57.3009,57.6792,57.2931,57.6476,60291.914551212,0
+VBR.US,D,20070202,000000,57.8515,57.8763,57.6336,57.8168,45088.902846446,0
+VBR.US,D,20070205,000000,57.8357,57.8911,57.6178,57.6258,52310.156662235,0
+VBR.US,D,20070206,000000,57.8515,58.0901,57.704,58.0901,63713.677897771,0
+VBR.US,D,20070207,000000,58.1693,58.4208,57.9802,58.3862,99305.874502279,0
+VBR.US,D,20070208,000000,58.4545,58.503,58.1693,58.4208,47118.933639416,0
+VBR.US,D,20070209,000000,58.4783,58.4871,57.5376,57.9891,50919.434074216,0
+VBR.US,D,20070212,000000,58.0109,58.0109,57.5168,57.6792,57434.721957525,0
+VBR.US,D,20070213,000000,57.9337,58.2892,57.8515,58.2892,86788.361244531,0
+VBR.US,D,20070214,000000,58.3109,58.6049,58.1366,58.2466,88598.219543537,0
+VBR.US,D,20070215,000000,58.3198,58.5793,58.1772,58.3456,412291.17432768,0
+VBR.US,D,20070216,000000,58.3515,58.5189,58.0198,58.5189,133627.53442143,0
+VBR.US,D,20070220,000000,58.4376,59.0208,58.097,58.9138,87777.117536232,0
+VBR.US,D,20070221,000000,58.7862,58.9812,58.6357,58.9812,88412.385878907,0
+VBR.US,D,20070222,000000,58.9654,59.1307,58.6357,59.0793,130337.0665988,0
+VBR.US,D,20070223,000000,59.0208,59.0485,58.5475,58.7218,88918.378628797,0
+VBR.US,D,20070226,000000,58.9654,58.9654,58.194,58.5633,65331.642738735,0
+VBR.US,D,20070227,000000,57.9337,57.9337,56.2782,56.2782,177835.74729202,0
+VBR.US,D,20070228,000000,56.5791,57.1118,56.3614,56.7465,118813.3594606,0
+VBR.US,D,20070301,000000,56.2465,57.0396,55.5346,56.6465,186539.63056258,0
+VBR.US,D,20070302,000000,56.4494,56.6148,55.6762,55.6762,100695.58712473,0
+VBR.US,D,20070305,000000,55.099,55.7058,54.5138,54.5197,148070.04205301,0
+VBR.US,D,20070306,000000,54.9009,55.8484,54.9009,55.684,55731.920008794,0
+VBR.US,D,20070307,000000,55.7226,55.9781,55.493,55.5781,179611.2667617,0
+VBR.US,D,20070308,000000,56.0147,56.3346,55.8078,55.9989,128059.59424151,0
+VBR.US,D,20070309,000000,56.29,56.4168,55.9167,56.1702,62194.689682534,0
+VBR.US,D,20070312,000000,56.3436,56.496,56.0525,56.4098,29889.931003955,0
+VBR.US,D,20070313,000000,56.1791,56.1791,55.0187,55.0593,86513.650609861,0
+VBR.US,D,20070314,000000,55.081,55.6336,54.49,55.493,85118.888159566,0
+VBR.US,D,20070315,000000,55.7226,56.0435,55.7226,56.0435,35847.717893373,0
+VBR.US,D,20070316,000000,55.9524,56.2128,55.6098,55.7386,41922.660788754,0
+VBR.US,D,20070319,000000,56.1544,56.4098,56.0603,56.2851,40027.965381983,0
+VBR.US,D,20070320,000000,56.2851,56.7465,56.2039,56.7465,74351.645232276,0
+VBR.US,D,20070321,000000,56.8831,57.8109,56.7109,57.696,35720.462231725,0
+VBR.US,D,20070322,000000,57.8841,57.8841,57.5168,57.696,255357.67444427,0
+VBR.US,D,20070323,000000,57.696,57.8357,57.6258,57.7366,43949.661685019,0
+VBR.US,D,20070326,000000,57.8357,58.2892,57.2555,57.6792,45977.672546851,0
+VBR.US,D,20070327,000000,57.6178,57.6178,57.1118,57.3385,31920.971762495,0
+VBR.US,D,20070328,000000,57.0624,57.1821,56.6941,56.9228,29889.931003955,0
+VBR.US,D,20070329,000000,57.3307,57.3307,56.6237,57.0692,56746.935405279,0
+VBR.US,D,20070330,000000,57.2555,57.4762,56.794,57.1118,84105.892694219,0
+VBR.US,D,20070402,000000,57.3069,57.3633,57.0248,57.3069,47878.427747036,0
+VBR.US,D,20070403,000000,57.5168,58.0109,57.5168,57.8763,62319.925413045,0
+VBR.US,D,20070404,000000,57.8425,57.8425,57.6406,57.7277,58519.424978246,0
+VBR.US,D,20070405,000000,57.7366,57.9555,57.7198,57.8594,31286.713385387,0
+VBR.US,D,20070409,000000,57.9069,57.9555,57.7366,57.7455,45977.672546851,0
+VBR.US,D,20070410,000000,57.799,58.0842,57.799,57.9891,32934.977193411,0
+VBR.US,D,20070411,000000,57.9633,57.9633,57.4039,57.6178,104118.36043686,0
+VBR.US,D,20070412,000000,57.6178,57.8841,57.4039,57.8763,45853.446781909,0
+VBR.US,D,20070413,000000,57.9405,58.1366,57.7455,58.1366,56997.406866303,0
+VBR.US,D,20070416,000000,58.4624,58.907,58.4624,58.8802,44588.969889969,0
+VBR.US,D,20070417,000000,58.9208,59.0485,58.6832,58.8724,99558.365894439,0
+VBR.US,D,20070418,000000,58.81,58.9426,58.6049,58.7476,70806.666086343,0
+VBR.US,D,20070419,000000,58.3792,58.6585,58.1772,58.4545,44965.687047072,0
+VBR.US,D,20070420,000000,58.7545,59.0297,58.7218,58.9872,41295.472170628,0
+VBR.US,D,20070423,000000,59.0604,59.2059,58.8634,59.0129,52310.156662235,0
+VBR.US,D,20070424,000000,59.1307,59.1307,58.5793,58.9426,36479.956339344,0
+VBR.US,D,20070425,000000,59.2981,59.5347,58.9872,59.402,39140.205647146,0
+VBR.US,D,20070426,000000,59.3525,59.5347,59.0485,59.4792,32934.977193411,0
+VBR.US,D,20070427,000000,59.1713,59.305,58.9356,59.1713,42179.19204319,0
+VBR.US,D,20070430,000000,59.2436,59.2436,58.0901,58.0901,94489.348705425,0
+VBR.US,D,20070501,000000,58.2892,58.4871,57.8763,58.3278,54084.66616634,0
+VBR.US,D,20070502,000000,58.3733,59.2119,58.3733,59.005,37874.718789638,0
+VBR.US,D,20070503,000000,59.1248,59.305,58.9288,59.1634,53960.440401397,0
+VBR.US,D,20070504,000000,59.2813,59.3674,59.1169,59.3585,35970.933692748,0
+VBR.US,D,20070507,000000,59.504,59.5822,59.3585,59.4337,43828.465816782,0
+VBR.US,D,20070508,000000,59.0703,59.4337,58.8188,59.3585,35213.459516267,0
+VBR.US,D,20070509,000000,59.1881,59.8753,59.1475,59.6704,60036.393262346,0
+VBR.US,D,20070510,000000,59.4416,59.4574,58.7386,58.8376,78406.656990373,0
+VBR.US,D,20070511,000000,59.0386,59.511,59.0386,59.4416,62571.406839637,0
+VBR.US,D,20070514,000000,59.4574,59.598,59.0386,59.1079,48260.194731982,0
+VBR.US,D,20070515,000000,59.1475,59.511,58.6426,58.6663,233318.20580536,0
+VBR.US,D,20070516,000000,58.8238,59.0703,58.4961,59.0703,41922.660788754,0
+VBR.US,D,20070517,000000,58.8802,59.0129,58.6585,58.7297,39899.699754765,0
+VBR.US,D,20070518,000000,58.6743,59.2436,58.6426,59.0386,38634.212897257,0
+VBR.US,D,20070521,000000,59.0703,59.8664,58.9733,59.5426,181749.36387052,0
+VBR.US,D,20070522,000000,59.6614,60.1268,59.5496,59.9139,73462.875531871,0
+VBR.US,D,20070523,000000,60.0644,60.3565,59.6614,59.6704,70298.653405316,0
+VBR.US,D,20070524,000000,59.6704,59.9139,58.6585,58.7545,65483.137574031,0
+VBR.US,D,20070525,000000,59.0297,59.2981,58.8802,59.1971,151742.2768606,0
+VBR.US,D,20070529,000000,59.2585,59.7961,59.2585,59.6308,91072.63518671,0
+VBR.US,D,20070530,000000,59.3139,60.213,59.2585,60.213,51424.416858537,0
+VBR.US,D,20070531,000000,60.3773,60.5674,60.1268,60.3268,63459.166574473,0
+VBR.US,D,20070601,000000,60.6654,61.0169,60.6179,60.8704,196075.7254617,0
+VBR.US,D,20070604,000000,60.703,60.9407,60.5922,60.9001,66244.651612788,0
+VBR.US,D,20070605,000000,60.7585,60.7585,60.1654,60.3843,127172.84447225,0
+VBR.US,D,20070606,000000,60.0328,60.0981,59.5743,59.7011,56997.406866303,0
+VBR.US,D,20070607,000000,59.6614,59.6614,58.5871,58.6049,74222.369639489,0
+VBR.US,D,20070608,000000,58.705,59.3377,58.3733,59.305,83725.13567484,0
+VBR.US,D,20070611,000000,59.005,59.4337,58.8724,59.1971,47247.199266635,0
+VBR.US,D,20070612,000000,58.9654,59.1169,58.2554,58.3584,40913.705185681,0
+VBR.US,D,20070613,000000,58.5633,59.1971,58.4783,59.1079,79672.143847881,0
+VBR.US,D,20070614,000000,59.2891,59.6535,59.2813,59.3931,87400.400379128,0
+VBR.US,D,20070615,000000,59.9615,60.2862,59.9456,60.0248,146933.83078829,0
+VBR.US,D,20070618,000000,60.213,60.213,59.7635,59.9139,27989.175803772,0
+VBR.US,D,20070619,000000,59.7565,60.107,59.4882,60.002,88157.87455561,0
+VBR.US,D,20070620,000000,60.1179,60.1268,59.1803,59.2267,46866.442247256,0
+VBR.US,D,20070621,000000,59.0793,59.5248,58.7545,59.4724,70174.427640373,0
+VBR.US,D,20070622,000000,59.2673,59.2981,58.6208,58.8238,177584.26586543,0
+VBR.US,D,20070625,000000,58.8724,59.1971,58.306,58.5247,120963.57615623,0
+VBR.US,D,20070626,000000,58.6585,58.7614,58.1772,58.208,98671.616125171,0
+VBR.US,D,20070627,000000,58.0673,59.0793,57.9405,59.0793,73083.128478061,0
+VBR.US,D,20070628,000000,59.2981,59.604,59.1079,59.1475,47247.199266635,0
+VBR.US,D,20070629,000000,59.3525,59.5584,58.6891,58.9426,67262.696905978,0
+VBR.US,D,20070702,000000,59.1803,59.5912,59.0901,59.5188,42857.888905317,0
+VBR.US,D,20070703,000000,59.7011,59.8525,59.6387,59.8109,32424.944581247,0
+VBR.US,D,20070705,000000,59.7327,59.9931,59.4792,59.8357,47118.933639416,0
+VBR.US,D,20070706,000000,59.8357,60.107,59.5912,60.002,19633.730654398,0
+VBR.US,D,20070709,000000,60.1179,60.1594,59.8109,59.9852,39646.198397036,0
+VBR.US,D,20070710,000000,59.7258,59.7258,58.9288,58.9594,37745.443196852,0
+VBR.US,D,20070711,000000,58.9515,59.2436,58.7139,59.2436,48767.197447441,0
+VBR.US,D,20070712,000000,59.4506,60.0902,59.4506,60.0644,55860.185636012,0
+VBR.US,D,20070713,000000,60.0248,60.2941,59.9219,60.2545,27865.960004398,0
+VBR.US,D,20070716,000000,60.0397,60.2357,59.7099,59.8041,34073.20838927,0
+VBR.US,D,20070717,000000,59.9615,60.1416,59.8041,59.8041,30903.936434872,0
+VBR.US,D,20070718,000000,59.3763,59.6129,58.8882,59.5664,60036.393262346,0
+VBR.US,D,20070719,000000,59.8753,59.9931,59.7011,59.8823,65355.881912383,0
+VBR.US,D,20070720,000000,59.7476,59.7476,58.5475,58.8724,135782.80094491,0
+VBR.US,D,20070723,000000,59.1079,59.2347,58.698,58.698,38505.94727004,0
+VBR.US,D,20070724,000000,58.208,58.208,56.9852,57.2317,109563.0848174,0
+VBR.US,D,20070725,000000,57.5436,57.8515,56.6059,57.2227,130085.58517221,0
+VBR.US,D,20070726,000000,56.5098,56.5098,54.892,55.6494,238004.44604387,0
+VBR.US,D,20070727,000000,55.3811,55.9267,54.1187,54.188,91448.342378245,0
+VBR.US,D,20070730,000000,54.5048,55.3405,54.3098,55.1296,87400.400379128,0
+VBR.US,D,20070731,000000,55.586,55.8247,54.3009,54.4048,129198.83540294,0
+VBR.US,D,20070801,000000,54.4564,54.9395,53.8058,54.7117,151239.31400741,0
+VBR.US,D,20070802,000000,55.0356,55.3751,54.6781,55.1296,169346.98668759,0
+VBR.US,D,20070803,000000,55.2405,55.2405,52.9988,52.9988,93984.365921104,0
+VBR.US,D,20070806,000000,53.2919,53.9147,52.1771,53.8434,209127.51050526,0
+VBR.US,D,20070807,000000,53.6612,54.4564,53.1622,54.1137,96012.376782937,0
+VBR.US,D,20070808,000000,54.4346,55.4533,54.1049,55.0524,231160.91935075,0
+VBR.US,D,20070809,000000,54.1731,54.6484,53.6068,53.7642,168591.53244224,0
+VBR.US,D,20070810,000000,53.1938,54.9811,52.9028,54.8841,60421.190143999,0
+VBR.US,D,20070813,000000,55.4533,55.594,54.2533,54.2533,33564.185742675,0
+VBR.US,D,20070814,000000,54.4266,54.5464,53.0226,53.0315,190629.99111558,0
+VBR.US,D,20070815,000000,52.8405,53.9058,52.1037,52.2899,290314.6027061,0
+VBR.US,D,20070816,000000,51.876,53.6761,51.1275,53.6761,148707.33032682,0
+VBR.US,D,20070817,000000,55.2712,55.3405,53.8058,54.5939,142625.31767247,0
+VBR.US,D,20070820,000000,54.9474,55.099,54.0642,54.7117,156179.05560364,0
+VBR.US,D,20070821,000000,54.6643,55.2197,54.5939,54.9395,130463.31229488,0
+VBR.US,D,20070822,000000,55.4217,55.7226,55.2128,55.5781,181637.2576924,0
+VBR.US,D,20070823,000000,55.9524,55.9524,54.988,55.0593,113615.06667879,0
+VBR.US,D,20070824,000000,55.1781,55.8871,55.0128,55.8871,158078.80083825,0
+VBR.US,D,20070827,000000,55.7148,55.7148,55.1058,55.2038,70424.899101396,0
+VBR.US,D,20070828,000000,54.8217,54.8217,53.6068,53.6454,107159.36676404,0
+VBR.US,D,20070829,000000,53.9622,55.0187,53.9622,55.0048,73591.141159088,0
+VBR.US,D,20070830,000000,54.4969,55.2553,54.4177,54.687,61560.431305427,0
+VBR.US,D,20070831,000000,55.2464,55.594,54.892,55.3098,54716.904612309,0
+VBR.US,D,20070904,000000,55.195,56.1702,55.195,55.785,55731.920008794,0
+VBR.US,D,20070905,000000,55.5346,55.5346,54.9009,55.0356,53201.956259346,0
+VBR.US,D,20070906,000000,55.2633,55.3751,54.7267,55.186,84735.101243482,0
+VBR.US,D,20070907,000000,54.395,54.5048,53.9761,54.1811,131985.33040683,0
+VBR.US,D,20070910,000000,54.5276,54.5276,53.0949,53.6682,83976.617101433,0
+VBR.US,D,20070911,000000,53.9979,54.387,53.8672,54.3652,50919.434074216,0
+VBR.US,D,20070912,000000,54.3652,54.5048,54.0503,54.0969,52310.156662235,0
+VBR.US,D,20070913,000000,54.3414,54.7415,53.9434,54.3484,57505.41954733,0
+VBR.US,D,20070914,000000,53.8602,54.6157,53.8602,54.586,57759.930870627,0
+VBR.US,D,20070917,000000,54.5276,54.5276,54.1187,54.1662,60798.91726667,0
+VBR.US,D,20070918,000000,54.3791,56.2128,54.1483,56.2128,102977.09934429,0
+VBR.US,D,20070919,000000,56.8247,57.4267,56.7544,57.0168,129706.84808397,0
+VBR.US,D,20070920,000000,56.9228,56.9228,56.1395,56.3841,82206.147459603,0
+VBR.US,D,20070921,000000,56.5336,56.7881,56.4406,56.4682,59405.164781944,0
+VBR.US,D,20070924,000000,56.489,56.5495,55.8158,55.8484,72199.4086055,0
+VBR.US,D,20070925,000000,55.6178,55.6672,55.2326,55.6178,130085.58517221,0
+VBR.US,D,20070926,000000,55.8871,56.2465,55.7524,56.0673,174167.55234672,0
+VBR.US,D,20070927,000000,56.1613,56.4098,56.1475,56.393,71694.425821179,0
+VBR.US,D,20070928,000000,56.3198,56.4406,55.793,55.793,85755.16646781,0
+VBR.US,D,20071001,000000,56.0069,57.0782,55.9781,57.0248,162245.91877447,0
+VBR.US,D,20071002,000000,57.0554,57.4346,57.0554,57.4188,40660.203827952,0
+VBR.US,D,20071003,000000,57.2227,57.3545,56.7177,57.0248,24067.479500735,0
+VBR.US,D,20071004,000000,57.1673,57.2139,57.0554,57.1594,34581.221070297,0
+VBR.US,D,20071005,000000,57.6,58.2812,57.4119,58.0515,123119.85264528,0
+VBR.US,D,20071008,000000,57.9723,58.1772,57.592,57.7525,83856.431198764,0
+VBR.US,D,20071009,000000,57.9009,58.097,57.4683,58.0515,49782.212843926,0
+VBR.US,D,20071010,000000,58.0198,58.0762,57.4683,57.8168,162004.53700357,0
+VBR.US,D,20071011,000000,58.1366,58.3109,57.1673,57.4604,142119.32492257,0
+VBR.US,D,20071012,000000,57.5436,57.8425,57.4604,57.5316,52186.940862861,0
+VBR.US,D,20071015,000000,57.6,57.6792,56.5633,56.9228,108804.60067535,0
+VBR.US,D,20071016,000000,56.9386,56.9386,56.297,56.3128,89427.401275392,0
+VBR.US,D,20071017,000000,56.7177,56.7375,55.6009,56.3049,146423.79817613,0
+VBR.US,D,20071018,000000,55.9989,56.4494,55.793,56.2039,141228.53529103,0
+VBR.US,D,20071019,000000,55.9989,55.9989,54.3722,54.3722,134649.6195769,0
+VBR.US,D,20071022,000000,54.0503,55.4127,53.9296,55.3405,171756.76453437,0
+VBR.US,D,20071023,000000,55.7613,55.785,54.996,55.6584,83725.13567484,0
+VBR.US,D,20071024,000000,55.3751,55.5346,54.3652,55.2464,272456.39152138,0
+VBR.US,D,20071025,000000,55.3891,55.7772,54.7831,55.2038,222424.717182,0
+VBR.US,D,20071026,000000,55.7999,56.2128,55.3504,56.2128,92214.906244844,0
+VBR.US,D,20071029,000000,56.401,56.5039,55.8633,56.1099,112605.10111015,0
+VBR.US,D,20071030,000000,55.9524,56.1702,55.7226,55.8326,80937.630705389,0
+VBR.US,D,20071031,000000,56.1187,56.8425,55.7772,56.6871,72577.135728172,0
+VBR.US,D,20071101,000000,55.7692,55.7692,54.5375,54.6959,143759.50900605,0
+VBR.US,D,20071102,000000,55.0187,55.0187,53.9236,54.4048,369613.05929358,0
+VBR.US,D,20071105,000000,53.7256,54.2533,53.5671,53.8969,133379.08289154,0
+VBR.US,D,20071106,000000,54.5632,54.7049,53.5761,54.6781,140746.78171479,0
+VBR.US,D,20071107,000000,53.5999,54.0573,52.8959,52.9315,190415.87841503,0
+VBR.US,D,20071108,000000,53.3157,53.7256,52.3909,53.6068,186202.30206266,0
+VBR.US,D,20071109,000000,52.9899,53.7968,52.588,53.178,114759.35766807,0
+VBR.US,D,20071112,000000,53.3088,53.989,52.6503,52.6503,147447.90326273,0
+VBR.US,D,20071113,000000,53.6998,54.3484,53.3088,54.188,86251.059562014,0
+VBR.US,D,20071114,000000,54.6395,54.6395,53.6295,53.7335,65145.809074105,0
+VBR.US,D,20071115,000000,53.9622,53.9622,52.7771,53.1464,164541.570512,0
+VBR.US,D,20071116,000000,53.5275,53.5275,52.2573,52.8483,158747.39804469,0
+VBR.US,D,20071119,000000,52.5504,52.5504,51.4621,51.6245,135155.61232679,0
+VBR.US,D,20071120,000000,52.1285,52.1285,50.676,51.4839,126725.42972534,0
+VBR.US,D,20071121,000000,51.4909,51.5829,50.6988,51.0335,121885.67472041,0
+VBR.US,D,20071123,000000,51.6305,52.1037,51.3226,51.9334,131098.58063755,0
+VBR.US,D,20071126,000000,52.3642,52.3642,50.4165,50.4809,134699.10788976,0
+VBR.US,D,20071127,000000,50.7255,51.28,50.5492,51.077,167590.65656373,0
+VBR.US,D,20071128,000000,51.8592,52.8563,51.6305,52.8177,147043.91703527,0
+VBR.US,D,20071129,000000,52.1701,52.8483,52.1701,52.4899,220450.23449529,0
+VBR.US,D,20071130,000000,53.1692,53.5583,52.6206,52.7939,107712.82789565,0
+VBR.US,D,20071203,000000,52.7939,52.9731,52.3305,52.3305,143838.2863204,0
+VBR.US,D,20071204,000000,51.5761,52.1701,51.5761,51.8434,129881.57212734,0
+VBR.US,D,20071205,000000,52.6206,52.8245,52.2325,52.7226,159722.01481843,0
+VBR.US,D,20071206,000000,52.382,54.1405,52.382,54.0821,123771.28043706,0
+VBR.US,D,20071207,000000,54.4048,54.4048,53.9692,54.2048,164491.07223356,0
+VBR.US,D,20071210,000000,54.4742,54.7831,54.1137,54.6098,164098.19562736,0
+VBR.US,D,20071211,000000,55.0454,55.0454,52.8097,52.8097,238069.08384025,0
+VBR.US,D,20071212,000000,54.5939,54.5939,52.3909,52.9731,205520.92345963,0
+VBR.US,D,20071213,000000,53.0147,53.0147,52.1533,52.8711,245780.17095683,0
+VBR.US,D,20071214,000000,53.3751,53.8969,51.7354,51.7354,256807.98500083,0
+VBR.US,D,20071217,000000,51.6245,51.8206,51.0027,51.0621,519599.00603031,0
+VBR.US,D,20071218,000000,52.6642,52.6642,50.6988,51.9008,547764.9258086,0
+VBR.US,D,20071219,000000,52.2731,52.2731,51.3394,51.9087,269037.65807153,0
+VBR.US,D,20071220,000000,51.0097,51.0691,50.1225,51.0621,421221.28988561,0
+VBR.US,D,20071221,000000,52.081,52.081,51.6245,52.0671,147425.68402021,0
+VBR.US,D,20071224,000000,51.8503,52.7226,51.8503,52.6503,126793.09741844,0
+VBR.US,D,20071226,000000,52.5246,52.7285,51.9938,52.5324,458950.57363337,0
+VBR.US,D,20071227,000000,52.2235,52.4552,51.2294,51.2374,248640.39344723,0
+VBR.US,D,20071228,000000,52.1285,52.1285,51.0552,51.0691,332945.24935848,0
+VBR.US,D,20071231,000000,51.1592,51.176,50.5225,50.9136,359136.68645006,0
+VBR.US,D,20080102,000000,50.9136,51.0265,49.9195,50.07,165295.0048262,0
+VBR.US,D,20080103,000000,50.5354,50.5354,49.3413,49.3413,83579.700632956,0
+VBR.US,D,20080104,000000,48.967,48.967,47.8115,47.9284,166224.17314935,0
+VBR.US,D,20080107,000000,48.3621,48.6244,47.568,48.1759,777009.94047562,0
+VBR.US,D,20080108,000000,48.2135,48.8294,46.8412,46.8758,798951.44245437,0
+VBR.US,D,20080109,000000,47.1639,47.2481,45.8977,47.2481,593924.3921578,0
+VBR.US,D,20080110,000000,46.8174,48.1264,46.6025,47.7551,628444.00532841,0
+VBR.US,D,20080111,000000,47.5254,47.6313,46.7758,46.9274,359149.81600246,0
+VBR.US,D,20080114,000000,47.3016,47.368,46.8412,47.264,593208.32656963,0
+VBR.US,D,20080115,000000,46.7372,46.7372,46.0897,46.266,261951.73964193,0
+VBR.US,D,20080116,000000,46.0659,47.1877,46.0659,46.5481,450927.40715607,0
+VBR.US,D,20080117,000000,46.5957,46.8838,45.3719,45.4273,318486.58227779,0
+VBR.US,D,20080118,000000,45.7322,45.9817,44.4382,44.8203,431645.14451956,0
+VBR.US,D,20080122,000000,42.5371,45.7659,42.5371,45.051,633202.96308785,0
+VBR.US,D,20080123,000000,44.149,47.0046,44.1144,47.0046,337616.34011344,0
+VBR.US,D,20080124,000000,47.0194,47.3996,46.3352,46.8332,252540.88047333,0
+VBR.US,D,20080125,000000,47.5343,47.559,46.266,46.5729,156179.05560364,0
+VBR.US,D,20080128,000000,46.6649,47.668,46.1293,47.6214,414979.7026714,0
+VBR.US,D,20080129,000000,48.0224,48.2383,47.2828,48.2214,245224.68989408,0
+VBR.US,D,20080130,000000,48.1264,49.0661,47.4868,47.4868,287025.14484903,0
+VBR.US,D,20080131,000000,47.3462,49.3413,46.9452,48.9423,280136.16970533,0
+VBR.US,D,20080201,000000,49.271,50.2295,48.9878,50.0988,229560.12392445,0
+VBR.US,D,20080204,000000,50.274,50.274,49.4452,49.7057,176621.76867852,0
+VBR.US,D,20080205,000000,49.1443,49.4779,48.3779,48.4829,222971.10855462,0
+VBR.US,D,20080206,000000,48.8146,49.1145,47.9541,47.9541,258012.87392422,0
+VBR.US,D,20080207,000000,48.2858,48.9729,47.7323,48.777,220392.66645789,0
+VBR.US,D,20080208,000000,48.7928,49.0125,48.0086,48.3531,181257.51063858,0
+VBR.US,D,20080211,000000,48.5551,48.6076,47.7254,48.3165,241068.68157912,0
+VBR.US,D,20080212,000000,48.7928,49.1373,48.2997,48.6581,208928.54728823,0
+VBR.US,D,20080213,000000,49.3828,49.4848,48.8006,49.4284,160480.49896048,0
+VBR.US,D,20080214,000000,49.4086,49.5393,48.3699,48.4423,246108.40976665,0
+VBR.US,D,20080215,000000,48.777,48.777,47.8353,48.4501,330938.44777358,0
+VBR.US,D,20080219,000000,48.7522,49.0809,48.1967,48.3947,246482.09702704,0
+VBR.US,D,20080220,000000,48.1502,49.2165,47.9888,49.2165,406847.45991271,0
+VBR.US,D,20080221,000000,49.3176,49.6275,48.1838,48.4303,288422.93719603,0
+VBR.US,D,20080222,000000,48.3947,48.9957,47.5343,48.9957,211184.81036858,0
+VBR.US,D,20080225,000000,48.5551,49.5769,48.1344,49.5007,377067.61515573,0
+VBR.US,D,20080226,000000,49.6531,50.3205,49.2106,49.8621,216960.80345564,0
+VBR.US,D,20080227,000000,49.6531,50.2522,49.4006,49.7363,142625.31767247,0
+VBR.US,D,20080228,000000,49.4452,49.4452,48.6948,48.869,306442.74287174,0
+VBR.US,D,20080229,000000,48.3947,48.4591,47.3768,47.6541,111248.71735147,0
+VBR.US,D,20080303,000000,47.7095,47.7095,46.9274,47.5006,324158.54891129,0
+VBR.US,D,20080304,000000,47.0125,47.5432,46.6165,47.2917,398615.2305627,0
+VBR.US,D,20080305,000000,47.5521,47.8353,46.9749,47.5986,596336.18993572,0
+VBR.US,D,20080306,000000,47.2333,47.2917,45.9501,46.0115,327898.45141196,0
+VBR.US,D,20080307,000000,45.4025,46.4689,45.4025,45.9729,782911.1692932,0
+VBR.US,D,20080310,000000,46.1134,46.1134,45.059,45.2689,456397.38067583,0
+VBR.US,D,20080311,000000,46.2402,46.9818,45.6659,46.9362,535879.65099682,0
+VBR.US,D,20080312,000000,47.3996,47.5759,46.4045,46.4769,1489921.4061719,0
+VBR.US,D,20080313,000000,46.0828,47.3155,45.563,47.1571,371265.36296389,0
+VBR.US,D,20080314,000000,47.6392,47.6392,45.656,46.2224,502083.17317336,0
+VBR.US,D,20080317,000000,46.2006,47.1639,45.0956,45.5402,740025.00135196,0
+VBR.US,D,20080318,000000,46.8174,47.4096,45.958,47.3927,493566.133533,0
+VBR.US,D,20080319,000000,48.07,48.07,46.3293,46.3293,246619.45234437,0
+VBR.US,D,20080320,000000,47.1333,47.5759,46.3887,47.4412,314368.95265444,0
+VBR.US,D,20080324,000000,48.2135,48.8749,47.6313,48.664,423485.63269051,0
+VBR.US,D,20080325,000000,49.0888,49.0888,48.1838,48.761,494366.02626336,0
+VBR.US,D,20080326,000000,48.0224,48.5779,48.0224,48.2135,279651.38623238,0
+VBR.US,D,20080327,000000,48.8997,48.8997,47.7016,47.8185,263004.12376445,0
+VBR.US,D,20080328,000000,48.2214,48.2214,47.0877,47.2581,204077.68266205,0
+VBR.US,D,20080331,000000,47.6937,47.97,47.0541,47.471,210249.58225201,0
+VBR.US,D,20080401,000000,48.4215,49.2324,47.5759,49.2324,238842.71746583,0
+VBR.US,D,20080402,000000,49.6453,49.7363,49.0423,49.3482,146982.30913558,0
+VBR.US,D,20080403,000000,49.0661,49.6531,48.9878,49.6275,111998.1118034,0
+VBR.US,D,20080404,000000,49.7453,49.7928,49.1145,49.3482,217607.18141958,0
+VBR.US,D,20080407,000000,49.6531,49.871,49.1918,49.2948,151440.29715557,0
+VBR.US,D,20080408,000000,49.0661,49.4374,48.9502,49.3413,138808.65778857,0
+VBR.US,D,20080409,000000,49.6531,49.6531,48.2135,48.4353,134917.26045259,0
+VBR.US,D,20080410,000000,48.7026,48.8908,48.0392,48.7264,119831.40475379,0
+VBR.US,D,20080411,000000,48.5066,48.5066,47.5174,47.6769,131351.07202971,0
+VBR.US,D,20080414,000000,47.962,47.962,47.3996,47.5432,131250.07547285,0
+VBR.US,D,20080415,000000,47.5343,47.9888,47.464,47.9888,139527.75327344,0
+VBR.US,D,20080416,000000,48.672,49.5245,48.4501,49.5245,109147.98896869,0
+VBR.US,D,20080417,000000,49.5096,49.5096,48.9175,49.3482,171370.95768715,0
+VBR.US,D,20080418,000000,50.3681,50.3681,49.7295,49.7295,155534.69757084,0
+VBR.US,D,20080421,000000,50.0452,50.0452,49.3828,49.6591,109910.51297302,0
+VBR.US,D,20080422,000000,49.7295,49.7295,48.4423,48.8522,100614.78987924,0
+VBR.US,D,20080423,000000,48.9809,49.1443,48.5462,48.8819,154179.32377773,0
+VBR.US,D,20080424,000000,49.1443,49.7839,48.3452,49.3918,557288.90112088,0
+VBR.US,D,20080425,000000,49.871,50.077,49.1918,49.9918,128473.68012466,0
+VBR.US,D,20080428,000000,50.171,50.4651,49.7363,50.2581,154780.25329107,0
+VBR.US,D,20080429,000000,50.3829,50.3829,49.7453,50.0216,160358.29312668,0
+VBR.US,D,20080430,000000,50.2245,50.4968,49.5957,49.7007,155440.77077296,0
+VBR.US,D,20080501,000000,49.8532,50.8106,49.7363,50.7502,85874.34240491,0
+VBR.US,D,20080502,000000,51.2226,51.3226,50.5582,50.6988,173890.82178092,0
+VBR.US,D,20080505,000000,50.7502,50.7502,50.274,50.5057,120788.85211286,0
+VBR.US,D,20080506,000000,50.2581,50.9047,50.0611,50.7076,122583.56092833,0
+VBR.US,D,20080507,000000,50.9383,51.0938,49.9611,50.0611,108165.2924704,0
+VBR.US,D,20080508,000000,50.2581,50.274,49.7363,50.0908,137194.73280988,0
+VBR.US,D,20080509,000000,49.8106,50.3205,49.5859,50.0988,100717.80636724,0
+VBR.US,D,20080512,000000,50.2671,51.0027,50.1403,50.9383,78255.162155077,0
+VBR.US,D,20080513,000000,51.5473,51.5473,50.7582,51.1423,193557.88129907,0
+VBR.US,D,20080514,000000,51.3948,51.7928,51.2374,51.3028,166918.019495,0
+VBR.US,D,20080515,000000,51.5285,51.8434,51.1176,51.8364,411739.7331272,0
+VBR.US,D,20080516,000000,52.0285,52.0384,51.176,51.7037,219352.40192219,0
+VBR.US,D,20080519,000000,51.775,52.2157,51.4206,51.7354,90687.838305058,0
+VBR.US,D,20080520,000000,51.5196,51.5196,51.0265,51.4374,243248.18727625,0
+VBR.US,D,20080521,000000,51.679,51.8434,50.6532,50.8186,434376.09141717,0
+VBR.US,D,20080522,000000,50.9641,51.3691,50.9295,51.0869,620884.41304712,0
+VBR.US,D,20080523,000000,50.7671,51.0195,50.2295,50.5225,200168.10594583,0
+VBR.US,D,20080527,000000,50.4968,51.1671,50.4968,51.0493,122638.09906904,0
+VBR.US,D,20080528,000000,51.2878,51.2878,50.7671,51.2463,150239.44809446,0
+VBR.US,D,20080529,000000,51.1671,51.9938,51.1671,51.6393,123727.85191761,0
+VBR.US,D,20080530,000000,51.6017,51.7582,51.3542,51.7503,326565.29686136,0
+VBR.US,D,20080602,000000,51.6533,51.6533,50.6364,51.1671,294623.11582192,0
+VBR.US,D,20080603,000000,51.4295,51.4839,50.6443,51.1027,453222.04892803,0
+VBR.US,D,20080604,000000,51.2552,51.8434,50.9215,51.4037,76404.905233325,0
+VBR.US,D,20080605,000000,51.784,52.3731,51.4206,52.3731,81577.948875908,0
+VBR.US,D,20080606,000000,52.2829,52.3909,50.7502,50.7582,127660.6578419,0
+VBR.US,D,20080609,000000,51.1671,51.1671,49.97,50.3126,203770.65312918,0
+VBR.US,D,20080610,000000,49.9116,50.474,49.8532,50.1977,316687.83360004,0
+VBR.US,D,20080611,000000,50.0988,50.1066,49.0809,49.0888,85055.260328742,0
+VBR.US,D,20080612,000000,49.366,49.9443,48.9957,49.2581,101040.9953492,0
+VBR.US,D,20080613,000000,49.6927,49.9443,49.271,49.9116,73618.410229441,0
+VBR.US,D,20080616,000000,49.7453,50.3513,49.6591,50.2067,63109.718487723,0
+VBR.US,D,20080617,000000,50.474,50.474,49.7453,49.7839,202862.69408297,0
+VBR.US,D,20080618,000000,49.5611,49.5611,48.9591,49.2502,200082.2588725,0
+VBR.US,D,20080619,000000,49.2413,49.6275,48.9729,49.6275,134026.47082105,0
+VBR.US,D,20080620,000000,49.3918,49.3918,48.5066,48.8006,117930.6495536,0
+VBR.US,D,20080623,000000,49.1215,49.1215,48.0778,48.0778,119281.98348444,0
+VBR.US,D,20080624,000000,47.9284,48.2858,47.3996,47.6313,116935.83346849,0
+VBR.US,D,20080625,000000,47.7957,48.5551,47.668,48.1194,106238.27816543,0
+VBR.US,D,20080626,000000,47.6541,47.6541,46.6323,46.6323,160182.55911774,0
+VBR.US,D,20080627,000000,46.7372,46.9096,46.1372,46.365,136342.32186994,0
+VBR.US,D,20080630,000000,46.2897,46.5649,45.8382,45.8659,190819.86464249,0
+VBR.US,D,20080701,000000,45.2203,45.958,44.9362,45.8827,191338.98694476,0
+VBR.US,D,20080702,000000,45.958,46.1046,44.6689,44.6985,158444.4083741,0
+VBR.US,D,20080703,000000,45.4818,45.7659,44.1876,44.2262,100685.48746904,0
+VBR.US,D,20080707,000000,44.4629,44.7867,43.4203,43.8797,350901.42720335,0
+VBR.US,D,20080708,000000,44.0143,45.563,43.6114,45.563,636316.68693597,0
+VBR.US,D,20080709,000000,45.6234,45.6234,44.1659,44.2094,159501.84232447,0
+VBR.US,D,20080710,000000,44.2352,44.959,43.9727,44.4956,197151.33879231,0
+VBR.US,D,20080711,000000,44.0827,45.0006,43.6193,44.5501,1074400.3619556,0
+VBR.US,D,20080714,000000,44.7332,44.9164,43.5005,43.6193,393265.44294561,0
+VBR.US,D,20080715,000000,42.9163,44.2262,42.3886,43.2381,446808.76756715,0
+VBR.US,D,20080716,000000,43.3381,45.1035,43.1599,45.0263,893061.04410599,0
+VBR.US,D,20080717,000000,45.4273,46.3214,45.0006,46.0214,178768.95547745,0
+VBR.US,D,20080718,000000,46.3402,46.3402,45.6966,46.0382,137969.37640102,0
+VBR.US,D,20080721,000000,46.1778,46.4927,45.9966,46.4689,176665.19719797,0
+VBR.US,D,20080722,000000,46.1452,47.8739,45.8977,47.8115,258153.25913827,0
+VBR.US,D,20080723,000000,47.8423,48.6769,47.5759,48.2858,178747.74620051,0
+VBR.US,D,20080724,000000,48.467,48.467,46.6808,46.9452,270876.80537202,0
+VBR.US,D,20080725,000000,47.3224,47.5432,46.7848,47.1333,147094.4153137,0
+VBR.US,D,20080728,000000,47.5006,47.5006,46.2402,46.4382,88887.069696169,0
+VBR.US,D,20080729,000000,46.5571,47.8185,46.4293,47.8017,189105.9530725,0
+VBR.US,D,20080730,000000,48.0928,48.4215,47.2481,48.062,165372.77217499,0
+VBR.US,D,20080731,000000,47.5343,48.1502,47.36,47.7323,207052.03126169,0
+VBR.US,D,20080801,000000,47.8739,48.0472,47.0194,47.9195,93266.280401801,0
+VBR.US,D,20080804,000000,48.8452,48.8452,46.8174,47.2105,90195.985073129,0
+VBR.US,D,20080805,000000,47.7481,48.5631,47.6135,48.5294,91895.757125153,0
+VBR.US,D,20080806,000000,48.5927,48.768,47.962,48.6492,110994.20602817,0
+VBR.US,D,20080807,000000,48.0016,48.4501,47.559,47.7185,94078.292718988,0
+VBR.US,D,20080808,000000,47.8115,49.2324,47.5858,49.0423,172187.00986661,0
+VBR.US,D,20080811,000000,49.2502,50.8057,49.0661,50.2581,133188.19939907,0
+VBR.US,D,20080812,000000,50.2373,50.3275,49.5561,49.7295,115271.41021137,0
+VBR.US,D,20080813,000000,49.7453,49.9116,49.0255,49.6185,69492.700881539,0
+VBR.US,D,20080814,000000,49.4848,50.3591,49.3482,50.1136,148655.82208282,0
+VBR.US,D,20080815,000000,50.4898,50.8879,49.9116,50.3513,157371.8249402,0
+VBR.US,D,20080818,000000,50.3681,50.4245,49.2878,49.5245,188276.77134065,0
+VBR.US,D,20080819,000000,49.4848,49.4848,48.5462,48.6769,176495.52298244,0
+VBR.US,D,20080820,000000,48.8749,49.1373,48.2521,48.7264,353555.61671774,0
+VBR.US,D,20080821,000000,48.467,48.6244,48.0858,48.2779,116670.21252394,0
+VBR.US,D,20080822,000000,48.6145,49.265,48.5631,49.1918,372366.2254337,0
+VBR.US,D,20080825,000000,49.0423,49.0423,47.9888,48.1838,126227.51669999,0
+VBR.US,D,20080826,000000,48.2383,48.4897,47.8353,48.3323,80075.120109769,0
+VBR.US,D,20080827,000000,48.4591,49.1373,48.3254,48.8522,61437.215506053,0
+VBR.US,D,20080828,000000,49.1294,49.9195,49.0255,49.7839,74291.047298157,0
+VBR.US,D,20080829,000000,49.7839,49.8245,49.2948,49.4542,93111.755669798,0
+VBR.US,D,20080902,000000,50.3205,50.676,49.1601,49.7145,90629.260302076,0
+VBR.US,D,20080903,000000,49.6927,50.2671,49.471,50.07,92049.271891587,0
+VBR.US,D,20080904,000000,49.8245,49.8245,48.6076,48.8086,112065.7794965,0
+VBR.US,D,20080905,000000,48.6581,48.8997,47.6541,48.768,123315.7859656,0
+VBR.US,D,20080908,000000,50.9295,50.9295,49.3096,50.0364,128720.1117234,0
+VBR.US,D,20080909,000000,50.1542,50.3513,48.4501,48.4501,189667.49392866,0
+VBR.US,D,20080910,000000,48.9878,49.3254,48.168,48.967,155145.86082692,0
+VBR.US,D,20080911,000000,48.7432,49.2165,47.8739,49.2017,246176.07745974,0
+VBR.US,D,20080912,000000,48.967,49.6671,48.6076,49.3918,192226.7466796,0
+VBR.US,D,20080915,000000,47.3095,48.967,47.3016,47.36,196237.31995268,0
+VBR.US,D,20080916,000000,46.5897,48.7264,46.4927,48.7264,294350.42511839,0
+VBR.US,D,20080917,000000,48.0858,48.0858,46.162,46.3808,406480.84241128,0
+VBR.US,D,20080918,000000,46.5175,49.3413,45.7154,49.2106,311290.57760122,0
+VBR.US,D,20080919,000000,52.6503,52.7285,50.4651,51.2552,187899.04421798,0
+VBR.US,D,20080922,000000,51.3691,51.3849,48.8749,48.9175,98261.570104302,0
+VBR.US,D,20080923,000000,48.8749,49.4086,48.27,48.4501,294624.12578749,0
+VBR.US,D,20080924,000000,48.5779,48.5779,47.6769,47.8887,168386.50943182,0
+VBR.US,D,20080925,000000,47.9541,48.7928,47.866,48.2858,173934.25030037,0
+VBR.US,D,20080926,000000,47.6769,48.2304,47.1957,48.2214,121884.66475483,0
+VBR.US,D,20080929,000000,47.471,47.471,44.952,45.1184,209618.35377162,0
+VBR.US,D,20080930,000000,46.2144,46.8174,45.0867,46.8174,586101.1988631,0
+VBR.US,D,20081001,000000,46.4571,46.4571,45.6659,46.2312,139991.32746945,0
+VBR.US,D,20081002,000000,45.9411,45.9411,44.149,44.2728,76655.376694347,0
+VBR.US,D,20081003,000000,44.8114,45.3867,42.8856,42.949,211988.74296122,0
+VBR.US,D,20081006,000000,41.8648,42.0222,39.433,41.6994,608505.26507228,0
+VBR.US,D,20081007,000000,41.6064,41.9599,38.8201,39.0271,245305.48713957,0
+VBR.US,D,20081008,000000,38.0211,39.4736,37.2092,37.9656,363349.25283687,0
+VBR.US,D,20081009,000000,38.629,38.6448,34.6527,34.918,296841.00021066,0
+VBR.US,D,20081010,000000,32.8031,36.4834,32.3298,35.9062,888549.52791086,0
+VBR.US,D,20081013,000000,37.7716,39.14,36.9329,39.14,435901.13942582,0
+VBR.US,D,20081014,000000,41.137,41.2103,37.1716,38.5646,533997.07517686,0
+VBR.US,D,20081015,000000,37.5092,37.8974,34.8794,34.9329,354414.08745109,0
+VBR.US,D,20081016,000000,35.2349,36.821,33.4021,36.821,364903.58984701,0
+VBR.US,D,20081017,000000,35.5576,37.6359,35.4002,35.8745,286972.62663947,0
+VBR.US,D,20081020,000000,36.5686,37.3656,35.8745,37.2973,240944.45581418,0
+VBR.US,D,20081021,000000,36.9151,37.2814,36.1448,36.3171,208005.4387585,0
+VBR.US,D,20081022,000000,35.4002,35.7617,33.615,34.4071,299528.51858882,0
+VBR.US,D,20081023,000000,34.7666,34.7764,31.9427,33.514,306064.0057835,0
+VBR.US,D,20081024,000000,31.3347,33.1605,31.3347,32.3427,301845.37960328,0
+VBR.US,D,20081027,000000,31.5328,32.7645,30.9159,30.9446,266606.6709478,0
+VBR.US,D,20081028,000000,31.6426,33.3081,30.4634,33.3081,318658.27642447,0
+VBR.US,D,20081029,000000,33.514,34.8864,33.11,33.7427,244025.86076411,0
+VBR.US,D,20081030,000000,34.9111,35.2428,34.0447,35.2111,311127.97314467,0
+VBR.US,D,20081031,000000,35.2705,36.9329,34.721,36.5369,1382466.1194962,0
+VBR.US,D,20081103,000000,36.6726,37.1478,36.5221,36.7676,255792.96960435,0
+VBR.US,D,20081104,000000,37.5409,37.6281,36.529,37.2814,359420.48677485,0
+VBR.US,D,20081105,000000,36.9329,37.0637,35.0853,35.0853,328453.93247472,0
+VBR.US,D,20081106,000000,35.0765,35.2269,33.815,33.815,277220.39910866,0
+VBR.US,D,20081107,000000,34.225,34.7764,33.6298,34.6358,297760.06887813,0
+VBR.US,D,20081110,000000,35.2982,35.415,33.2773,33.5853,277253.72797243,0
+VBR.US,D,20081111,000000,33.3556,33.815,32.6199,32.9606,332053.44976136,0
+VBR.US,D,20081112,000000,32.4873,32.6289,31.0575,31.1248,304882.34606819,0
+VBR.US,D,20081113,000000,31.3417,33.7358,29.8168,33.7279,324554.4554142,0
+VBR.US,D,20081114,000000,33.11,33.4586,31.4298,31.5189,179016.39704177,0
+VBR.US,D,20081117,000000,31.2813,32.0149,30.9446,31.1318,285235.48586139,0
+VBR.US,D,20081118,000000,31.0892,31.603,29.6743,30.9387,312704.52939732,0
+VBR.US,D,20081119,000000,30.902,31.1545,28.5366,28.5366,225841.43070071,0
+VBR.US,D,20081120,000000,28.4287,28.9426,26.4464,26.4801,1207185.5850928,0
+VBR.US,D,20081121,000000,27.089,28.1207,25.5613,28.0029,469918.79970881,0
+VBR.US,D,20081124,000000,28.3663,30.3752,28.0574,30.0881,683295.23536135,0
+VBR.US,D,20081125,000000,30.6813,30.909,29.5039,30.909,5048547.2068682,0
+VBR.US,D,20081126,000000,30.1921,32.5526,30.1595,32.3932,1056153.3140269,0
+VBR.US,D,20081128,000000,32.315,33.0467,31.9823,33.0467,218121.25389401,0
+VBR.US,D,20081201,000000,32.3427,32.3427,28.5812,28.6505,433091.41521386,0
+VBR.US,D,20081202,000000,29.3377,30.4406,28.9386,30.4178,404853.7878802,0
+VBR.US,D,20081203,000000,29.8416,31.5793,29.6832,31.5704,368219.30680885,0
+VBR.US,D,20081204,000000,31.1615,32.1061,29.9763,30.6485,388679.1892984,0
+VBR.US,D,20081205,000000,30.1199,32.0239,29.2812,31.9655,436457.63045414,0
+VBR.US,D,20081208,000000,32.7318,33.4259,32.5605,33.2367,605078.45189788,0
+VBR.US,D,20081209,000000,32.8338,33.9229,31.8941,32.1783,552521.86363689,0
+VBR.US,D,20081210,000000,32.512,33.2863,32.2021,32.914,453941.1444129,0
+VBR.US,D,20081211,000000,32.6685,33.0467,30.8307,31.2941,333421.95310687,0
+VBR.US,D,20081212,000000,30.3347,32.3664,30.1525,32.3358,355099.8540722,0
+VBR.US,D,20081215,000000,32.5873,32.5873,30.7397,31.2941,499790.55133253,0
+VBR.US,D,20081216,000000,31.8863,33.4814,31.7536,33.4814,418878.16976637,0
+VBR.US,D,20081217,000000,33.2615,34.1754,32.7486,33.72,616589.02948369,0
+VBR.US,D,20081218,000000,33.7427,34.0447,32.5031,33.1605,302260.47545199,0
+VBR.US,D,20081219,000000,33.5061,34.2002,33.1011,33.5298,511205.18218933,0
+VBR.US,D,20081222,000000,33.6714,33.7823,31.7862,32.6129,418272.19042518,0
+VBR.US,D,20081223,000000,33.018,33.11,32.0387,32.2922,446689.59163005,0
+VBR.US,D,20081224,000000,31.2941,31.5486,30.9446,31.408,249342.31951743,0
+VBR.US,D,20081226,000000,31.809,31.8941,31.3021,31.8941,313648.847204,0
+VBR.US,D,20081229,000000,31.7932,31.9031,30.8238,31.206,650741.01518731,0
+VBR.US,D,20081230,000000,31.511,32.4714,31.4674,32.4546,542461.59660765,0
+VBR.US,D,20081231,000000,32.4625,33.8219,32.4625,33.4586,571719.28916564,0
+VBR.US,D,20090102,000000,33.6626,34.2408,33.1269,33.9397,255368.78406553,0
+VBR.US,D,20090105,000000,34.121,34.2318,33.3081,33.9319,419451.83020935,0
+VBR.US,D,20090106,000000,34.2784,35.0765,34.0754,34.6606,494534.69051332,0
+VBR.US,D,20090107,000000,34.112,34.1922,33.1961,33.514,461271.4745101,0
+VBR.US,D,20090108,000000,33.3863,33.8755,33.1961,33.8071,352420.41541859,0
+VBR.US,D,20090109,000000,33.9091,33.9645,32.4714,32.5695,374817.41186879,0
+VBR.US,D,20090112,000000,32.6041,32.6041,31.3655,31.5634,548783.98106735,0
+VBR.US,D,20090113,000000,31.4615,32.1001,31.2941,31.9496,545751.05446472,0
+VBR.US,D,20090114,000000,31.4615,31.4615,30.4545,30.5773,472820.43078752,0
+VBR.US,D,20090115,000000,30.5773,31.3259,29.4397,30.902,816427.88665415,0
+VBR.US,D,20090116,000000,31.5189,31.5258,30.1921,31.1842,716668.53761155,0
+VBR.US,D,20090120,000000,30.9328,31.0396,28.9426,28.9574,1145568.5957155,0
+VBR.US,D,20090121,000000,29.3831,30.506,28.7445,30.4248,655778.7234437,0
+VBR.US,D,20090122,000000,29.901,30.206,28.9059,29.3673,622337.7535004,0
+VBR.US,D,20090123,000000,28.6663,29.9931,28.5544,29.709,827214.31892725,0
+VBR.US,D,20090126,000000,29.6832,30.5585,29.4397,29.8664,567260.29118008,0
+VBR.US,D,20090127,000000,30.0079,30.4476,29.7802,30.2911,359410.38711917,0
+VBR.US,D,20090128,000000,30.8684,31.617,30.805,31.4932,310457.35600709,0
+VBR.US,D,20090129,000000,31.1159,31.1159,30.0169,30.0317,443388.01418616,0
+VBR.US,D,20090130,000000,30.3258,30.4178,29.0297,29.305,651453.04091321,0
+VBR.US,D,20090202,000000,28.7525,29.598,28.6663,29.3455,416980.44446288,0
+VBR.US,D,20090203,000000,29.6684,29.7644,29.1,29.5277,374851.75069813,0
+VBR.US,D,20090204,000000,29.5565,30.0643,29.1188,29.2327,470461.15121918,0
+VBR.US,D,20090205,000000,29.0624,29.9595,28.8149,29.5495,503587.01190506,0
+VBR.US,D,20090206,000000,29.5565,30.8238,29.5179,30.7813,449333.68148876,0
+VBR.US,D,20090209,000000,30.7079,30.9446,30.3486,30.7585,592046.86616569,0
+VBR.US,D,20090210,000000,30.5367,30.8684,29.0297,29.1882,1377692.0122532,0
+VBR.US,D,20090211,000000,29.2812,29.5179,28.8149,29.3228,400383.6802734,0
+VBR.US,D,20090212,000000,28.8565,29.3911,28.2049,29.3831,664155.37787002,0
+VBR.US,D,20090213,000000,29.2812,29.6228,28.8565,28.8565,296164.32327967,0
+VBR.US,D,20090217,000000,28.0188,28.0742,27.5217,27.5693,438941.13578744,0
+VBR.US,D,20090218,000000,27.7406,27.7406,27.0019,27.2692,363524.98684581,0
+VBR.US,D,20090219,000000,27.4118,27.6326,26.5762,26.6058,516480.23235434,0
+VBR.US,D,20090220,000000,26.2751,26.591,25.5177,26.2999,1248860.8043173,0
+VBR.US,D,20090223,000000,26.4464,26.5346,25.1286,25.1771,635269.35264129,0
+VBR.US,D,20090224,000000,25.3514,26.4316,25.1692,26.2831,504431.34312045,0
+VBR.US,D,20090225,000000,26.1405,26.4316,25.3118,25.8415,1285083.2194366,0
+VBR.US,D,20090226,000000,26.1861,26.3979,25.3356,25.5098,436367.74351853,0
+VBR.US,D,20090227,000000,25.0435,25.7841,24.9325,25.2018,435331.5188451,0
+VBR.US,D,20090302,000000,24.6048,24.679,23.6434,23.6741,435533.51195883,0
+VBR.US,D,20090303,000000,23.9701,23.9701,23.0225,23.1325,520942.26023661,0
+VBR.US,D,20090304,000000,23.4958,24.1098,23.1711,23.7008,366707.3883526,0
+VBR.US,D,20090305,000000,23.1879,23.375,22.1928,22.3206,282327.79498928,0
+VBR.US,D,20090306,000000,22.5879,22.8087,21.671,22.2701,736363.87616563,0
+VBR.US,D,20090309,000000,21.9631,22.5879,21.7423,21.9087,403567.09174575,0
+VBR.US,D,20090310,000000,22.38,23.6434,22.3285,23.6295,396221.61216502,0
+VBR.US,D,20090311,000000,23.9364,24.285,23.4156,23.6077,370267.51698207,0
+VBR.US,D,20090312,000000,23.5652,25.1771,23.2097,25.0275,321297.31645533,0
+VBR.US,D,20090313,000000,25.3048,25.4702,24.8276,25.3276,321402.35287446,0
+VBR.US,D,20090316,000000,25.6851,26.0613,24.9543,24.986,284603.24741543,0
+VBR.US,D,20090317,000000,25.0593,26.1256,24.8038,26.1256,215854.89115797,0
+VBR.US,D,20090318,000000,26.0444,27.3782,25.7039,27.197,505828.12550188,0
+VBR.US,D,20090319,000000,27.7029,27.7029,26.8505,26.8751,288976.39832765,0
+VBR.US,D,20090320,000000,27.0366,27.1178,25.9098,25.9742,169382.33548249,0
+VBR.US,D,20090323,000000,26.9543,28.3594,26.6692,28.3594,235195.73179747,0
+VBR.US,D,20090324,000000,28.0574,28.2535,27.2218,27.2386,249141.33636928,0
+VBR.US,D,20090325,000000,27.5129,28.404,26.598,27.8772,334579.37364853,0
+VBR.US,D,20090326,000000,28.3356,29.0208,28.0029,29.0208,307288.0840527,0
+VBR.US,D,20090327,000000,28.6138,28.7445,28.0505,28.1297,468475.55891123,0
+VBR.US,D,20090330,000000,27.4118,27.4118,26.6296,26.9365,341487.53813805,0
+VBR.US,D,20090331,000000,27.3465,28.0901,26.9851,27.4267,178039.7603369,0
+VBR.US,D,20090401,000000,27.0167,28.0663,26.7544,27.9306,369912.0091019,0
+VBR.US,D,20090402,000000,28.9426,29.8168,28.7198,29.3911,254492.13395194,0
+VBR.US,D,20090403,000000,29.4881,30.1832,29.1554,30.1753,203268.70024156,0
+VBR.US,D,20090406,000000,29.81,29.8248,29.1326,29.6684,177401.46209751,0
+VBR.US,D,20090407,000000,29.2109,29.3673,28.5306,28.5306,217578.90238365,0
+VBR.US,D,20090408,000000,28.8009,29.1258,28.4842,29.0297,306840.66930578,0
+VBR.US,D,20090409,000000,30.0713,31.0328,29.81,30.9961,362647.32676666,0
+VBR.US,D,20090413,000000,30.7495,31.4674,30.3664,31.1912,325786.61340794,0
+VBR.US,D,20090414,000000,30.7872,31.2159,30.0961,30.0961,326746.08069815,0
+VBR.US,D,20090415,000000,29.9198,30.8307,29.8248,30.7743,194630.46473297,0
+VBR.US,D,20090416,000000,31.1466,32.0318,30.6179,31.704,262453.69252955,0
+VBR.US,D,20090417,000000,31.8941,32.512,31.4159,32.1872,858781.80274071,0
+VBR.US,D,20090420,000000,31.5189,31.5634,30.0169,30.0793,264264.56079412,0
+VBR.US,D,20090421,000000,29.9931,31.4525,29.7168,31.3991,670131.34413967,0
+VBR.US,D,20090422,000000,30.9258,32.3002,30.7813,31.3655,1082542.70437,0
+VBR.US,D,20090423,000000,31.4852,31.603,30.7397,31.3901,521771.44196846,0
+VBR.US,D,20090424,000000,31.7763,32.6516,31.408,32.2189,750919.4999409,0
+VBR.US,D,20090427,000000,31.5704,32.2189,31.3585,31.617,275079.27210314,0
+VBR.US,D,20090428,000000,31.2743,32.315,31.1615,31.711,450650.67659027,0
+VBR.US,D,20090429,000000,32.1061,33.3556,32.0605,33.0388,317330.1717017,0
+VBR.US,D,20090430,000000,33.6012,33.8675,32.7962,32.7962,372690.42438123,0
+VBR.US,D,20090501,000000,32.914,33.2715,32.71,32.9368,389719.4538341,0
+VBR.US,D,20090504,000000,33.3338,34.5794,33.2111,34.5715,280654.28204204,0
+VBR.US,D,20090505,000000,34.4527,34.5635,33.7982,34.2705,1965993.9260904,0
+VBR.US,D,20090506,000000,34.6735,34.9596,33.8675,34.7448,654674.83107718,0
+VBR.US,D,20090507,000000,35.4716,35.528,33.5061,33.8071,1114118.2679081,0
+VBR.US,D,20090508,000000,34.3586,35.3854,34.1042,35.322,571847.55479285,0
+VBR.US,D,20090511,000000,34.714,34.8715,34.2636,34.4219,344765.88637386,0
+VBR.US,D,20090512,000000,34.714,34.8864,33.2527,33.9001,241885.74372416,0
+VBR.US,D,20090513,000000,33.2199,33.3863,32.0843,32.0843,334889.43307811,0
+VBR.US,D,20090514,000000,32.0912,33.1961,31.8694,32.8031,273934.98111386,0
+VBR.US,D,20090515,000000,32.6289,33.0338,32.0605,32.315,286020.22910823,0
+VBR.US,D,20090518,000000,32.7962,33.8755,32.7259,33.7665,261744.69670036,0
+VBR.US,D,20090519,000000,33.7982,34.1616,33.3863,33.6546,310306.87113737,0
+VBR.US,D,20090520,000000,34.0447,34.6685,33.2942,33.3784,305889.28174012,0
+VBR.US,D,20090521,000000,32.9606,33.1883,32.4179,32.9684,300324.37145691,0
+VBR.US,D,20090522,000000,33.1961,33.1961,32.6199,32.6377,223696.26383291,0
+VBR.US,D,20090526,000000,32.3486,34.1844,32.2922,34.0754,495268.93548172,0
+VBR.US,D,20090527,000000,33.9952,34.2636,33.2615,33.3001,266196.62492693,0
+VBR.US,D,20090528,000000,33.623,33.7596,32.6605,33.4992,392250.42754912,0
+VBR.US,D,20090529,000000,33.615,34.0526,33.3952,34.0526,183453.17578481,0
+VBR.US,D,20090601,000000,34.8012,35.6557,34.6952,35.3398,181948.32708754,0
+VBR.US,D,20090602,000000,35.2269,35.8685,35.1477,35.6557,256982.70904421,0
+VBR.US,D,20090603,000000,35.3784,35.4794,34.8318,35.2349,180373.79076602,0
+VBR.US,D,20090604,000000,35.4716,35.921,35.0369,35.921,193731.59537688,0
+VBR.US,D,20090605,000000,36.3081,36.3627,35.5408,35.8685,403680.20788944,0
+VBR.US,D,20090608,000000,35.6477,35.8597,35.1191,35.4874,177762.01980551,0
+VBR.US,D,20090609,000000,35.7071,35.8279,35.3566,35.6062,119690.00957417,0
+VBR.US,D,20090610,000000,35.8824,35.9448,34.8092,35.4062,260517.58853446,0
+VBR.US,D,20090611,000000,35.4874,35.9299,35.3784,35.3784,224088.13047355,0
+VBR.US,D,20090612,000000,35.2349,35.5131,34.8864,35.5042,181191.86287662,0
+VBR.US,D,20090615,000000,35.0369,35.0369,34.1368,34.4665,357387.42608517,0
+VBR.US,D,20090616,000000,34.7596,34.7922,33.712,33.8309,614639.79593622,0
+VBR.US,D,20090617,000000,33.7734,34.1298,33.3081,33.72,201325.5264875,0
+VBR.US,D,20090618,000000,33.7279,34.0447,33.4021,33.9397,201596.1972599,0
+VBR.US,D,20090619,000000,34.3725,34.4299,33.917,34.0596,307284.04419042,0
+VBR.US,D,20090622,000000,33.7665,33.8477,32.7486,32.7556,307243.64556767,0
+VBR.US,D,20090623,000000,32.9754,33.0833,32.4338,32.5457,167933.03489149,0
+VBR.US,D,20090624,000000,32.8031,33.3081,32.6932,32.8664,164347.65712282,0
+VBR.US,D,20090625,000000,32.5605,33.712,32.5279,33.712,194949.61385266,0
+VBR.US,D,20090626,000000,33.5774,34.217,33.41,33.9319,130434.02329339,0
+VBR.US,D,20090629,000000,34.1298,34.3903,33.5922,34.209,185594.30279033,0
+VBR.US,D,20090630,000000,34.3012,34.4071,33.8387,34.02,147848.85959348,0
+VBR.US,D,20090701,000000,34.2408,34.9507,34.2408,34.7309,166818.03290371,0
+VBR.US,D,20090702,000000,34.1922,34.1922,33.3952,33.5061,156348.72981917,0
+VBR.US,D,20090706,000000,33.1961,33.3407,32.6605,33.2863,93640.977627766,0
+VBR.US,D,20090707,000000,33.1754,33.2527,32.512,32.5605,354670.61870552,0
+VBR.US,D,20090708,000000,32.7011,32.7803,31.7456,32.2832,332408.95764153,0
+VBR.US,D,20090709,000000,32.411,32.5743,32.1546,32.2368,105695.92665508,0
+VBR.US,D,20090710,000000,32.0763,32.3576,31.7932,32.2021,173025.28128859,0
+VBR.US,D,20090713,000000,32.315,33.1011,31.8605,33.0615,317879.59297104,0
+VBR.US,D,20090714,000000,33.1526,33.4259,32.8754,33.3863,133647.73373281,0
+VBR.US,D,20090715,000000,33.9566,34.7536,33.8477,34.6735,156698.17790592,0
+VBR.US,D,20090716,000000,34.5715,35.2794,34.4299,35.0853,228265.34806545,0
+VBR.US,D,20090717,000000,35.1795,35.1795,34.7536,34.8794,99637.143208792,0
+VBR.US,D,20090720,000000,35.1191,35.4716,35.0369,35.42,174289.75818052,0
+VBR.US,D,20090721,000000,35.7715,35.7785,34.819,35.2497,232333.48937594,0
+VBR.US,D,20090722,000000,35.1012,35.7279,35.021,35.5358,151078.729482,0
+VBR.US,D,20090723,000000,35.5358,36.9082,35.4874,36.6814,345138.56366869,0
+VBR.US,D,20090724,000000,36.4597,36.9151,36.2933,36.8844,151598.86174985,0
+VBR.US,D,20090727,000000,36.8518,37.23,36.7092,37.2201,133180.11967452,0
+VBR.US,D,20090728,000000,36.9329,37.4072,36.8042,37.2092,394796.55074766,0
+VBR.US,D,20090729,000000,37.0261,37.1785,36.7953,36.9973,143355.5227786,0
+VBR.US,D,20090730,000000,37.5092,38.0448,37.3993,37.6281,116772.21904637,0
+VBR.US,D,20090731,000000,37.6281,38.0597,37.5716,37.6439,1189707.1209619,0
+VBR.US,D,20090803,000000,38.126,38.4835,37.8003,38.4835,177751.92014982,0
+VBR.US,D,20090804,000000,38.3141,39.1488,38.1875,38.9697,124638.84086052,0
+VBR.US,D,20090805,000000,39.0667,39.1578,38.4667,38.9607,168481.44619527,0
+VBR.US,D,20090806,000000,39.1974,39.3687,38.3765,38.5508,152935.04619716,0
+VBR.US,D,20090807,000000,39.0667,40.136,38.9538,39.6776,185890.22270195,0
+VBR.US,D,20090810,000000,39.5389,39.932,39.2696,39.6221,351410.44984995,0
+VBR.US,D,20090811,000000,39.4499,39.4499,38.6854,38.9142,222805.47420137,0
+VBR.US,D,20090812,000000,38.8567,39.94,38.8567,39.5785,249423.11676293,0
+VBR.US,D,20090813,000000,39.9004,39.9648,39.23,39.8232,433848.88939034,0
+VBR.US,D,20090814,000000,39.7756,39.8232,38.7072,39.1488,258347.17252744,0
+VBR.US,D,20090817,000000,38.3677,38.3677,37.8241,37.8894,329009.41353747,0
+VBR.US,D,20090818,000000,38.1082,38.629,37.9736,38.4083,135284.88791958,0
+VBR.US,D,20090819,000000,37.8894,38.7964,37.8894,38.6786,116569.21596707,0
+VBR.US,D,20090820,000000,38.6924,39.3241,38.5508,39.2884,111269.92662841,0
+VBR.US,D,20090821,000000,39.6934,40.3865,39.6311,40.2647,441008.53530645,0
+VBR.US,D,20090824,000000,40.4687,40.743,40.0608,40.1845,310774.48519565,0
+VBR.US,D,20090825,000000,40.4123,40.8559,40.3143,40.4281,382526.47905424,0
+VBR.US,D,20090826,000000,40.3647,40.7063,40.136,40.5172,147685.24517136,0
+VBR.US,D,20090827,000000,40.5172,40.743,39.6697,40.6568,147791.29155607,0
+VBR.US,D,20090828,000000,41.0143,41.1856,40.239,40.5658,142012.2685723,0
+VBR.US,D,20090831,000000,40.1311,40.1311,39.7182,39.9716,186566.89963294,0
+VBR.US,D,20090901,000000,39.7429,40.5014,38.6448,38.7746,331429.29103994,0
+VBR.US,D,20090902,000000,38.6696,38.8409,38.434,38.4498,172286.99645791,0
+VBR.US,D,20090903,000000,38.732,39.0587,38.2745,38.9607,271186.86480159,0
+VBR.US,D,20090904,000000,39.0518,39.5311,38.7875,39.5221,321189.25013948,0
+VBR.US,D,20090908,000000,39.9648,39.9954,39.5627,39.9152,383817.21505096,0
+VBR.US,D,20090909,000000,40.035,40.8677,39.837,40.6479,397448.72033092,0
+VBR.US,D,20090910,000000,40.6747,41.2776,40.2905,41.2182,213471.37241599,0
+VBR.US,D,20090911,000000,41.3608,41.5895,41.0232,41.2994,204509.94792543,0
+VBR.US,D,20090914,000000,40.942,41.8272,40.8637,41.8212,248868.64566574,0
+VBR.US,D,20090915,000000,41.8796,42.443,41.6994,42.3322,156907.24077863,0
+VBR.US,D,20090916,000000,42.5698,43.3965,42.4134,43.3965,173726.19739322,0
+VBR.US,D,20090917,000000,43.3203,43.8154,42.8856,43.1282,236027.94342603,0
+VBR.US,D,20090918,000000,43.3965,43.4847,42.8351,43.2322,139943.85908772,0
+VBR.US,D,20090921,000000,42.7579,43.0826,42.5698,42.9708,160194.67870456,0
+VBR.US,D,20090922,000000,43.2708,43.6193,43.0826,43.4936,496996.98656967,0
+VBR.US,D,20090923,000000,43.5956,43.8094,42.8213,42.8856,416883.48776829,0
+VBR.US,D,20090924,000000,42.8856,43.1004,41.5608,41.8876,564606.10166569,0
+VBR.US,D,20090925,000000,41.6747,41.9509,41.344,41.5806,104431.44976313,0
+VBR.US,D,20090928,000000,41.851,42.8777,41.7796,42.7441,338780.83041409,0
+VBR.US,D,20090929,000000,42.7441,43.1599,42.5371,42.7737,144714.93643399,0
+VBR.US,D,20090930,000000,42.7113,42.8074,41.741,42.1281,1053241.5832925,0
+VBR.US,D,20091001,000000,42.0014,42.046,40.6974,40.7291,395304.56342869,0
+VBR.US,D,20091002,000000,40.2163,40.7965,40.0271,40.4608,208863.90949184,0
+VBR.US,D,20091005,000000,40.6321,41.4411,40.541,41.3351,469986.46740192,0
+VBR.US,D,20091006,000000,41.6994,42.347,41.5053,42.0143,320710.52645994,0
+VBR.US,D,20091007,000000,41.9301,42.1421,41.749,42.0807,145715.81231251,0
+VBR.US,D,20091008,000000,42.443,42.9094,42.2292,42.552,292174.95928354,0
+VBR.US,D,20091009,000000,42.6005,43.0024,42.4896,42.9846,265992.61188207,0
+VBR.US,D,20091012,000000,43.247,43.3965,42.8529,43.0193,166406.97691728,0
+VBR.US,D,20091013,000000,42.9312,42.9846,42.3886,42.7479,175066.42170281,0
+VBR.US,D,20091014,000000,43.3965,43.7391,43.0916,43.6718,3314475.7141674,0
+VBR.US,D,20091015,000000,43.4203,43.7044,43.2787,43.659,309422.14129923,0
+VBR.US,D,20091016,000000,43.2708,43.3381,42.7579,43.0588,241139.37916893,0
+VBR.US,D,20091019,000000,43.1757,43.7213,42.9094,43.4777,120074.80645583,0
+VBR.US,D,20091020,000000,43.5956,43.5956,42.6331,42.9094,267275.26815424,0
+VBR.US,D,20091021,000000,42.8619,43.6292,42.3183,42.3183,158819.10560007,0
+VBR.US,D,20091022,000000,42.3549,43.2847,41.9123,43.1371,233431.32194905,0
+VBR.US,D,20091023,000000,43.2787,43.3451,42.1203,42.1975,193621.5091299,0
+VBR.US,D,20091026,000000,42.3084,42.949,41.5291,41.6915,328191.34142688,0
+VBR.US,D,20091027,000000,41.741,41.9787,41.1934,41.237,589674.45704496,0
+VBR.US,D,20091028,000000,41.0766,41.1856,39.737,39.8518,505773.58736117,0
+VBR.US,D,20091029,000000,40.2549,41.0232,40.2003,40.8677,242388.70657734,0
+VBR.US,D,20091030,000000,40.6321,40.7875,39.2786,39.5697,774332.52175316,0
+VBR.US,D,20091102,000000,39.7528,40.1311,38.7488,39.4251,884483.40653151,0
+VBR.US,D,20091103,000000,39.0736,40.0756,38.9855,40.0271,860281.60161014,0
+VBR.US,D,20091104,000000,40.3222,40.534,39.5142,39.5221,1404479.3290303,0
+VBR.US,D,20091105,000000,39.9152,40.7291,39.7667,40.6568,891456.20881742,0
+VBR.US,D,20091106,000000,40.2549,40.9173,40.1153,40.5658,389446.76313057,0
+VBR.US,D,20091109,000000,40.9261,41.6222,40.9261,41.6222,239608.27136686,0
+VBR.US,D,20091110,000000,41.5608,41.7648,41.038,41.3757,319977.29145711,0
+VBR.US,D,20091111,000000,41.8578,42.1351,41.4707,41.7737,560496.55176689,0
+VBR.US,D,20091112,000000,41.836,42.1035,40.9846,41.0707,772603.46069964,0
+VBR.US,D,20091113,000000,41.244,41.6222,40.8103,41.4479,684715.24695086,0
+VBR.US,D,20091116,000000,41.851,42.7203,41.7796,42.4352,392150.44095782,0
+VBR.US,D,20091117,000000,42.3252,42.5935,42.1113,42.4569,385929.05305499,0
+VBR.US,D,20091118,000000,42.546,42.546,42.1203,42.443,494969.98567341,0
+VBR.US,D,20091119,000000,42.1113,42.1113,41.1756,41.4321,423944.15705867,0
+VBR.US,D,20091120,000000,41.1558,41.4549,41.038,41.3271,435694.09648425,0
+VBR.US,D,20091123,000000,41.9866,42.5064,41.7321,41.9301,486716.54704647,0
+VBR.US,D,20091124,000000,42.0143,42.0143,41.2994,41.7549,319390.50146173,0
+VBR.US,D,20091125,000000,41.9599,42.0648,41.741,41.8212,296634.96723466,0
+VBR.US,D,20091127,000000,40.436,41.344,40.2459,40.7965,152584.58814485,0
+VBR.US,D,20091130,000000,40.7965,41.038,40.1767,40.9767,237225.76259044,0
+VBR.US,D,20091201,000000,41.3687,41.741,41.2529,41.5895,181951.35698425,0
+VBR.US,D,20091202,000000,41.6915,42.3322,41.6143,42.0648,241934.22207145,0
+VBR.US,D,20091203,000000,42.2549,42.5609,41.5291,41.5459,173215.15481549,0
+VBR.US,D,20091204,000000,42.3322,42.7817,41.7242,42.4569,351374.09108948,0
+VBR.US,D,20091207,000000,42.4648,42.7441,42.2608,42.5134,237254.04162636,0
+VBR.US,D,20091208,000000,42.2846,42.4747,41.7549,42.1203,612832.96753391,0
+VBR.US,D,20091209,000000,42.1807,42.2292,41.749,42.0727,451746.48923224,0
+VBR.US,D,20091210,000000,42.3322,42.5064,41.7886,41.9222,361074.81037628,0
+VBR.US,D,20091211,000000,42.2292,42.4569,41.9301,42.443,114239.22540022,0
+VBR.US,D,20091214,000000,42.7737,43.0588,42.3084,43.0588,155188.2793808,0
+VBR.US,D,20091215,000000,42.9312,43.2005,42.7737,42.8955,208308.42842909,0
+VBR.US,D,20091216,000000,43.1282,43.2787,42.9163,43.1371,130040.13672162,0
+VBR.US,D,20091217,000000,42.8074,42.9559,42.4192,42.6955,266722.8169882,0
+VBR.US,D,20091218,000000,43.3797,43.3797,42.4569,43.0342,258408.78042713,0
+VBR.US,D,20091221,000000,43.2322,43.5956,43.2322,43.5153,201520.44984224,0
+VBR.US,D,20091222,000000,43.6054,43.9283,43.5084,43.8896,196139.35329252,0
+VBR.US,D,20091223,000000,44.0926,44.3866,43.8362,44.3214,297012.69435733,0
+VBR.US,D,20091224,000000,43.6114,43.7213,43.5797,43.7213,74067.844907487,0
+VBR.US,D,20091228,000000,43.9441,43.9441,43.4936,43.6658,174319.04718202,0
+VBR.US,D,20091229,000000,43.755,43.8708,43.5866,43.6114,247180.99320054,0
+VBR.US,D,20091230,000000,43.4777,43.747,43.2619,43.6054,244712.63735078,0
+VBR.US,D,20091231,000000,43.6896,43.7787,42.9846,42.9846,225619.23827561,0
+VBR.US,D,20100104,000000,43.5956,43.9213,43.3035,43.8094,217952.58964405,0
+VBR.US,D,20100105,000000,43.7144,43.9213,43.5223,43.7619,285394.05045567,0
+VBR.US,D,20100106,000000,43.7619,43.9579,43.7144,43.8312,249237.2830983,0
+VBR.US,D,20100107,000000,43.8362,44.256,43.5153,44.2193,172594.02599078,0
+VBR.US,D,20100108,000000,44.1065,44.3778,44.0213,44.3778,225983.83584589,0
+VBR.US,D,20100111,000000,44.5203,44.6917,44.149,44.355,262436.52311488,0
+VBR.US,D,20100112,000000,44.0827,44.1659,43.6292,43.8312,144598.79039359,0
+VBR.US,D,20100113,000000,43.9817,44.4302,43.652,44.355,115958.18679805,0
+VBR.US,D,20100114,000000,44.2193,44.5887,44.1332,44.4956,244819.69370106,0
+VBR.US,D,20100115,000000,44.5441,44.5441,43.6896,43.9649,264504.93259946,0
+VBR.US,D,20100119,000000,44.1659,44.6985,43.9817,44.6531,133186.17946794,0
+VBR.US,D,20100120,000000,44.25,44.4015,43.7144,44.2352,174061.50596201,0
+VBR.US,D,20100121,000000,44.25,44.4787,43.3659,43.4698,138124.9110986,0
+VBR.US,D,20100122,000000,43.3797,43.5223,42.5292,42.5935,172731.38130811,0
+VBR.US,D,20100125,000000,42.7985,42.9163,42.4134,42.7817,156542.64320834,0
+VBR.US,D,20100126,000000,42.5698,42.9628,42.347,42.4192,160426.97078534,0
+VBR.US,D,20100127,000000,42.2757,42.8074,42.0222,42.7659,191934.86663027,0
+VBR.US,D,20100128,000000,42.8698,42.8777,41.6915,42.1203,170898.29380102,0
+VBR.US,D,20100129,000000,42.3084,42.7113,41.5687,41.6994,109987.27035624,0
+VBR.US,D,20100201,000000,41.8212,42.1975,41.7737,42.1807,133272.02654127,0
+VBR.US,D,20100202,000000,42.2925,42.7479,42.1203,42.7272,104441.54941882,0
+VBR.US,D,20100203,000000,42.5134,42.6955,42.0895,42.3886,158292.9135388,0
+VBR.US,D,20100204,000000,42.0727,42.1421,40.9925,40.9925,195450.55677471,0
+VBR.US,D,20100205,000000,41.0707,41.1856,40.2459,41.1856,228778.41057432,0
+VBR.US,D,20100208,000000,41.0925,41.4232,40.7618,40.7618,109489.35733089,0
+VBR.US,D,20100209,000000,41.244,41.5361,40.8183,41.2856,150755.54050003,0
+VBR.US,D,20100210,000000,41.2272,41.5053,40.8103,41.2776,203399.99576549,0
+VBR.US,D,20100211,000000,41.2014,41.9301,40.9578,41.9044,97439.458131428,0
+VBR.US,D,20100212,000000,41.5291,42.1658,41.3757,42.1351,113204.01069236,0
+VBR.US,D,20100216,000000,42.5846,43.0104,42.3024,43.0104,163137.71837158,0
+VBR.US,D,20100217,000000,43.2381,43.3727,42.9926,43.2847,177994.3118863,0
+VBR.US,D,20100218,000000,43.2619,43.7292,43.2619,43.7292,139583.30137972,0
+VBR.US,D,20100219,000000,43.5391,44.0213,43.5312,43.9213,111638.56406097,0
+VBR.US,D,20100222,000000,44.1065,44.1718,43.9143,44.0539,214457.09881098,0
+VBR.US,D,20100223,000000,43.9361,44.0767,43.5005,43.5223,121062.55278196,0
+VBR.US,D,20100224,000000,43.6718,44.0767,43.6193,43.9727,99616.94389742,0
+VBR.US,D,20100225,000000,43.3797,44.0539,43.1004,44.0391,219232.21601952,0
+VBR.US,D,20100226,000000,44.0391,44.0827,43.6054,43.7936,89255.707128723,0
+VBR.US,D,20100301,000000,44.1411,44.7075,44.0767,44.6313,285712.1896098,0
+VBR.US,D,20100302,000000,44.8431,45.1609,44.7867,44.959,298220.61317742,0
+VBR.US,D,20100303,000000,45.1689,45.4352,45.0006,45.0956,111456.77025861,0
+VBR.US,D,20100304,000000,45.2203,45.3333,45.0441,45.2867,121545.31632377,0
+VBR.US,D,20100305,000000,45.4818,46.1372,45.3867,46.0897,280810.82670518,0
+VBR.US,D,20100308,000000,46.1372,46.3352,46.0382,46.2402,342631.82912731,0
+VBR.US,D,20100309,000000,46.0738,46.6392,46.0501,46.365,169473.23238367,0
+VBR.US,D,20100310,000000,46.3739,46.869,46.3214,46.6808,197273.54462611,0
+VBR.US,D,20100311,000000,46.4382,46.869,46.2738,46.7917,60628.23308557,0
+VBR.US,D,20100312,000000,46.9818,47.062,46.5481,46.8492,120326.28788242,0
+VBR.US,D,20100315,000000,46.7848,46.9016,46.3887,46.7848,95148.856221749,0
+VBR.US,D,20100316,000000,46.9531,47.2481,46.7214,47.2481,175030.06294234,0
+VBR.US,D,20100317,000000,47.3996,47.8115,47.3996,47.5986,198760.21394315,0
+VBR.US,D,20100318,000000,47.6214,47.8353,47.4492,47.5343,105206.09335429,0
+VBR.US,D,20100319,000000,47.6214,47.6769,46.8492,47.0452,138943.99317477,0
+VBR.US,D,20100322,000000,46.7283,47.6462,46.5897,47.6056,126222.46687215,0
+VBR.US,D,20100323,000000,47.668,48.0858,47.3768,48.0778,170932.63263036,0
+VBR.US,D,20100324,000000,47.8283,48.0016,47.6858,47.6937,172954.58369877,0
+VBR.US,D,20100325,000000,48.0551,48.2997,47.3531,47.3868,204943.22315437,0
+VBR.US,D,20100326,000000,47.6392,47.8501,47.1709,47.3996,157929.32593409,0
+VBR.US,D,20100329,000000,47.6056,47.7185,47.4096,47.662,102603.4120839,0
+VBR.US,D,20100330,000000,47.6858,47.962,47.4492,47.6858,125143.82364484,0
+VBR.US,D,20100331,000000,47.568,47.97,47.3868,47.3868,105547.46171649,0
+VBR.US,D,20100401,000000,47.7877,47.9373,47.4164,47.8581,225742.45407498,0
+VBR.US,D,20100405,000000,48.0224,48.7194,47.9195,48.7194,1081621.6157714,0
+VBR.US,D,20100406,000000,48.5551,49.1759,48.4987,49.1443,511145.59422078,0
+VBR.US,D,20100407,000000,49.0591,49.2581,48.672,49.0047,223524.56968625,0
+VBR.US,D,20100408,000000,48.8146,49.1373,48.5294,49.0175,97455.617580526,0
+VBR.US,D,20100409,000000,49.0749,49.3582,48.8146,49.3582,142169.823201,0
+VBR.US,D,20100412,000000,49.4374,49.5561,49.2789,49.4779,146372.28993212,0
+VBR.US,D,20100413,000000,49.4006,49.7057,49.1145,49.7007,148409.39048408,0
+VBR.US,D,20100414,000000,49.977,50.6206,49.9195,50.6206,197813.87620533,0
+VBR.US,D,20100415,000000,50.6206,50.8245,50.5225,50.6918,132406.48604895,0
+VBR.US,D,20100416,000000,50.5304,50.676,49.6353,49.97,143817.07704346,0
+VBR.US,D,20100419,000000,49.7363,50.1799,49.1294,49.8245,123180.4505794,0
+VBR.US,D,20100420,000000,50.07,50.5878,49.9443,50.58,98061.596921711,0
+VBR.US,D,20100421,000000,50.6364,51.0552,50.5136,50.9948,170427.64984604,0
+VBR.US,D,20100422,000000,50.5304,51.5929,50.2829,51.5601,128514.0787474,0
+VBR.US,D,20100423,000000,51.6017,52.1691,51.3938,52.1443,136606.93284892,0
+VBR.US,D,20100426,000000,52.1701,52.4236,51.8928,51.9008,352928.42809962,0
+VBR.US,D,20100427,000000,51.7037,52.0444,50.4898,50.5651,248916.11404747,0
+VBR.US,D,20100428,000000,50.8879,51.0493,50.5136,50.6988,128118.17224449,0
+VBR.US,D,20100429,000000,51.1275,51.8364,50.8879,51.8364,101541.93827125,0
+VBR.US,D,20100430,000000,51.8928,51.9008,50.3205,50.3343,712493.33995078,0
+VBR.US,D,20100503,000000,50.58,51.3612,50.5651,51.3394,243610.7649154,0
+VBR.US,D,20100504,000000,50.669,50.669,49.4621,49.7363,267090.44445518,0
+VBR.US,D,20100505,000000,49.3582,49.7928,48.6948,49.0888,308969.67672448,0
+VBR.US,D,20100506,000000,48.777,49.271,25.6345,47.3016,844920.02531111,0
+VBR.US,D,20100507,000000,46.7214,47.471,45.458,46.0451,465078.03473831,0
+VBR.US,D,20100510,000000,48.5294,48.9502,47.7799,48.6007,368102.15080289,0
+VBR.US,D,20100511,000000,48.1016,49.5245,47.8887,48.8819,346446.46908007,0
+VBR.US,D,20100512,000000,49.1057,50.171,49.0501,50.1482,421079.894706,0
+VBR.US,D,20100513,000000,50.0542,50.3343,49.4284,49.6839,310702.77764028,0
+VBR.US,D,20100514,000000,49.2878,49.2948,48.1016,48.6244,212264.46356146,0
+VBR.US,D,20100517,000000,48.967,49.3176,47.368,48.6393,870826.65211234,0
+VBR.US,D,20100518,000000,49.3007,49.374,47.5432,47.7254,562197.33378448,0
+VBR.US,D,20100519,000000,47.471,48.0224,46.4471,47.2026,460659.43537551,0
+VBR.US,D,20100520,000000,45.9501,46.154,44.7401,44.7867,712576.15712742,0
+VBR.US,D,20100521,000000,43.9649,45.7659,43.755,45.5134,615027.62271457,0
+VBR.US,D,20100524,000000,45.1907,45.7402,44.8431,44.8669,344157.88710153,0
+VBR.US,D,20100525,000000,43.7619,44.8758,43.145,44.8758,504734.33279104,0
+VBR.US,D,20100526,000000,44.9678,45.9411,44.7956,44.9234,362773.57246274,0
+VBR.US,D,20100527,000000,46.0956,46.8838,45.6818,46.8838,162409.53319659,0
+VBR.US,D,20100528,000000,46.869,46.8758,46.058,46.3352,219013.05349113,0
+VBR.US,D,20100601,000000,46.0115,46.3481,44.8669,44.8669,196013.10759645,0
+VBR.US,D,20100602,000000,45.1985,46.0115,44.7867,45.9729,426072.1545118,0
+VBR.US,D,20100603,000000,46.1046,46.4927,45.8015,46.355,235499.73143363,0
+VBR.US,D,20100604,000000,45.3035,45.5708,43.9441,44.0539,610157.56874258,0
+VBR.US,D,20100607,000000,44.2352,44.4629,43.1154,43.1154,271072.73869233,0
+VBR.US,D,20100608,000000,43.2094,43.5391,42.3718,43.3035,383215.27557205,0
+VBR.US,D,20100609,000000,43.5797,44.3778,43.1282,43.3292,186244.72061654,0
+VBR.US,D,20100610,000000,43.9727,44.8203,43.9727,44.8114,127336.45889437,0
+VBR.US,D,20100611,000000,44.3688,45.3956,44.2193,45.3956,552578.42170874,0
+VBR.US,D,20100614,000000,45.9877,46.4214,45.4966,45.6659,262439.55301158,0
+VBR.US,D,20100615,000000,45.9729,46.869,45.8521,46.7699,178337.70017964,0
+VBR.US,D,20100616,000000,46.4847,46.9274,46.2976,46.5402,674422.68784083,0
+VBR.US,D,20100617,000000,46.8492,46.961,46.0214,46.4927,219836.17542956,0
+VBR.US,D,20100618,000000,46.7531,46.8332,46.266,46.5343,204919.99394629,0
+VBR.US,D,20100621,000000,47.368,47.368,45.9055,46.1689,146508.63528389,0
+VBR.US,D,20100622,000000,46.2224,46.6481,45.0867,45.1253,419110.46184715,0
+VBR.US,D,20100623,000000,44.9758,45.4273,44.4956,45.0263,120182.87277167,0
+VBR.US,D,20100624,000000,44.6847,44.9758,44.149,44.1876,147898.34790634,0
+VBR.US,D,20100625,000000,44.3629,45.0778,44.0303,44.9758,185279.19353291,0
+VBR.US,D,20100628,000000,45.051,45.3333,44.5441,44.6767,587251.54964578,0
+VBR.US,D,20100629,000000,43.9143,44.0629,42.8619,43.1054,1314827.7153987,0
+VBR.US,D,20100630,000000,42.9153,43.6352,42.4352,42.551,391488.91351037,0
+VBR.US,D,20100701,000000,42.546,42.7737,41.2697,42.245,472020.53805716,0
+VBR.US,D,20100702,000000,42.4134,42.546,41.5895,41.8272,327098.5586816,0
+VBR.US,D,20100706,000000,42.4034,42.8619,41.1094,41.3222,287844.2269252,0
+VBR.US,D,20100707,000000,41.3836,42.9015,41.3757,42.8351,229104.62945299,0
+VBR.US,D,20100708,000000,43.2945,43.5648,42.9094,43.4698,169744.91312163,0
+VBR.US,D,20100709,000000,43.4847,44.1411,43.4203,44.1411,123527.87873501,0
+VBR.US,D,20100712,000000,43.9975,44.2896,43.3381,43.7292,272543.24856028,0
+VBR.US,D,20100713,000000,44.3302,45.3035,44.256,45.1431,202260.75460406,0
+VBR.US,D,20100714,000000,45.0342,45.1609,44.5589,44.8758,191019.83782507,0
+VBR.US,D,20100715,000000,45.0084,45.0084,43.9727,44.6451,175813.79622361,0
+VBR.US,D,20100716,000000,44.3302,44.3302,42.9926,43.0588,143806.97738778,0
+VBR.US,D,20100719,000000,43.1757,43.3381,42.4826,43.2787,143013.14445083,0
+VBR.US,D,20100720,000000,42.6876,44.0303,42.5222,43.9817,461072.51129308,0
+VBR.US,D,20100721,000000,44.2728,44.4015,43.1757,43.2787,165692.93126024,0
+VBR.US,D,20100722,000000,43.8233,44.8837,43.8233,44.757,134964.72883432,0
+VBR.US,D,20100723,000000,44.5738,46.4769,44.4302,45.6234,145457.26112694,0
+VBR.US,D,20100726,000000,45.8253,46.6165,45.563,46.5957,185860.93370045,0
+VBR.US,D,20100727,000000,46.9818,47.0877,46.2818,46.4135,182124.06109648,0
+VBR.US,D,20100728,000000,46.3966,46.4927,45.555,45.7085,100789.51392262,0
+VBR.US,D,20100729,000000,46.1214,46.3402,45.0006,45.7154,91351.385683655,0
+VBR.US,D,20100730,000000,45.2144,46.058,44.952,45.7243,69632.076130012,0
+VBR.US,D,20100802,000000,46.4135,46.7154,46.2224,46.6392,141397.199541,0
+VBR.US,D,20100803,000000,46.3887,46.7075,45.8382,46.1134,128402.98253485,0
+VBR.US,D,20100804,000000,46.4571,46.6897,46.266,46.5729,152466.42217331,0
+VBR.US,D,20100805,000000,46.0738,46.4927,46.0659,46.1134,198713.75552699,0
+VBR.US,D,20100806,000000,45.4728,46.0659,45.1253,45.9055,203536.34111725,0
+VBR.US,D,20100809,000000,46.2006,46.5085,45.9729,46.4214,121340.29331334,0
+VBR.US,D,20100810,000000,45.9145,46.1134,45.355,45.656,188373.72803524,0
+VBR.US,D,20100811,000000,44.7164,44.7164,43.854,43.9361,107926.9405962,0
+VBR.US,D,20100812,000000,43.1936,43.854,42.8698,43.7213,165790.8979204,0
+VBR.US,D,20100813,000000,43.4936,43.7044,43.2945,43.3203,128132.31176246,0
+VBR.US,D,20100816,000000,42.9767,43.7698,42.8619,43.5223,208457.90333324,0
+VBR.US,D,20100817,000000,43.9283,44.5985,43.8233,44.2728,114527.06558728,0
+VBR.US,D,20100818,000000,44.2728,44.7649,43.8094,44.454,125824.54043811,0
+VBR.US,D,20100819,000000,44.2896,44.3382,43.1936,43.3203,132702.40596056,0
+VBR.US,D,20100820,000000,43.2005,43.2945,42.6747,43.2708,97391.989749702,0
+VBR.US,D,20100823,000000,43.5312,43.7044,42.7113,42.7203,110938.65792189,0
+VBR.US,D,20100824,000000,41.9955,42.6658,41.6747,42.2925,147241.87028672,0
+VBR.US,D,20100825,000000,41.9123,42.8856,41.741,42.7817,160066.41307734,0
+VBR.US,D,20100826,000000,42.9401,43.2847,42.3955,42.4569,139210.62408489,0
+VBR.US,D,20100827,000000,42.9252,43.5559,42.1035,43.5223,115185.56313804,0
+VBR.US,D,20100830,000000,43.3609,43.4539,42.5757,42.5846,102799.34540421,0
+VBR.US,D,20100831,000000,42.5351,43.0322,42.2668,42.6797,229610.62220288,0
+VBR.US,D,20100901,000000,43.4609,44.2193,43.2242,44.2193,264817.01196017,0
+VBR.US,D,20100902,000000,44.149,44.7332,44.0767,44.6531,301205.06143277,0
+VBR.US,D,20100903,000000,45.2867,45.5312,44.9847,45.3867,760946.43810638,0
+VBR.US,D,20100907,000000,45.1985,45.2352,44.4708,44.5441,246233.64549716,0
+VBR.US,D,20100908,000000,44.6531,45.1035,44.6531,44.7708,235619.9173363,0
+VBR.US,D,20100909,000000,45.3629,45.3867,44.5887,44.8758,137544.18089663,0
+VBR.US,D,20100910,000000,44.9847,45.2273,44.7956,44.959,503298.16175243,0
+VBR.US,D,20100913,000000,45.5461,46.0283,45.4184,45.8977,725859.22428619,0
+VBR.US,D,20100914,000000,45.8382,46.1293,45.5768,45.8015,209623.40359946,0
+VBR.US,D,20100915,000000,45.7085,46.1046,45.3719,45.9966,132811.48224197,0
+VBR.US,D,20100916,000000,45.8659,45.9817,45.4025,45.6818,200621.58048615,0
+VBR.US,D,20100917,000000,46.0283,46.0283,45.3471,45.8174,185900.32235763,0
+VBR.US,D,20100920,000000,45.9411,46.961,45.7154,46.8926,186599.21853113,0
+VBR.US,D,20100921,000000,46.9096,47.0877,46.5006,46.5571,154042.97842596,0
+VBR.US,D,20100922,000000,46.365,46.7154,45.7917,46.0501,241769.59768376,0
+VBR.US,D,20100923,000000,45.656,46.2976,45.355,45.4273,200019.64100724,0
+VBR.US,D,20100924,000000,46.0035,46.8332,46.0035,46.8174,145139.12197282,0
+VBR.US,D,20100927,000000,46.8412,46.9016,46.5085,46.6481,250648.20499769,0
+VBR.US,D,20100928,000000,46.7758,47.1333,45.9729,47.0877,165125.33061067,0
+VBR.US,D,20100929,000000,46.9194,47.2917,46.8096,47.1253,198051.21811396,0
+VBR.US,D,20100930,000000,47.4402,47.7867,46.8164,47.1333,143222.20732353,0
+VBR.US,D,20101001,000000,47.5174,47.5858,46.961,47.3224,122913.81966928,0
+VBR.US,D,20101004,000000,47.1779,47.464,46.5006,46.7699,165297.02475734,0
+VBR.US,D,20101005,000000,47.2105,47.9957,46.9749,47.9284,131762.12801615,0
+VBR.US,D,20101006,000000,47.8581,48.0472,47.668,47.8819,222080.31892309,0
+VBR.US,D,20101007,000000,48.1838,48.1838,47.4412,47.7323,106250.39775226,0
+VBR.US,D,20101008,000000,47.7481,48.467,47.568,48.2917,88075.057378981,0
+VBR.US,D,20101011,000000,48.2997,48.5779,48.16,48.2917,108104.69453629,0
+VBR.US,D,20101012,000000,48.2521,48.57,47.7323,48.4215,136656.42116179,0
+VBR.US,D,20101013,000000,48.7848,49.4086,48.5462,49.0749,242560.400724,0
+VBR.US,D,20101014,000000,49.0423,49.2581,48.5927,49.0047,134962.70890318,0
+VBR.US,D,20101015,000000,49.3254,49.4205,48.5838,48.8006,136017.11295684,0
+VBR.US,D,20101018,000000,48.8997,49.3176,48.8006,49.2789,175910.75291819,0
+VBR.US,D,20101019,000000,48.6769,49.265,48.1908,48.467,154848.93094973,0
+VBR.US,D,20101020,000000,48.664,49.3176,48.6393,49.0423,139347.97940222,0
+VBR.US,D,20101021,000000,49.3918,49.6353,48.4215,48.9333,286004.06965913,0
+VBR.US,D,20101022,000000,49.1443,49.2017,48.8908,49.0888,139008.63097116,0
+VBR.US,D,20101025,000000,49.4205,49.7363,49.1661,49.2245,245341.84590004,0
+VBR.US,D,20101026,000000,49.0175,49.4542,48.7522,49.1373,524012.55556527,0
+VBR.US,D,20101027,000000,48.768,49.0047,48.4047,48.9254,148995.17051389,0
+VBR.US,D,20101028,000000,49.366,49.4621,48.5631,48.761,128230.27842261,0
+VBR.US,D,20101029,000000,48.6482,49.0175,48.6234,48.8284,82562.665305334,0
+VBR.US,D,20101101,000000,49.0967,49.366,48.2858,48.6581,106997.77227306,0
+VBR.US,D,20101102,000000,49.1661,49.4621,48.9254,49.4086,200334.75026466,0
+VBR.US,D,20101103,000000,49.5314,49.6017,48.9502,49.5482,211701.91273972,0
+VBR.US,D,20101104,000000,50.4898,50.8631,50.2581,50.8393,203217.19199756,0
+VBR.US,D,20101105,000000,50.8809,51.4206,50.8106,51.1988,215305.46988864,0
+VBR.US,D,20101108,000000,51.0691,51.1522,50.6622,51.0552,113944.31545417,0
+VBR.US,D,20101109,000000,51.2057,51.2136,50.0839,50.3205,111715.32144418,0
+VBR.US,D,20101110,000000,50.3343,50.8106,49.977,50.8106,137293.7094356,0
+VBR.US,D,20101111,000000,50.2829,50.7839,50.2295,50.6284,105078.83769264,0
+VBR.US,D,20101112,000000,50.2067,50.5413,49.7363,49.8393,91632.156111738,0
+VBR.US,D,20101115,000000,50.1324,50.3681,49.871,49.871,83554.45149374,0
+VBR.US,D,20101116,000000,49.4542,49.9195,48.5462,48.8819,117947.81896827,0
+VBR.US,D,20101117,000000,49.0333,49.1601,48.8363,49.0423,71005.629303365,0
+VBR.US,D,20101118,000000,49.6591,50.0216,49.6531,49.7928,130906.68717951,0
+VBR.US,D,20101119,000000,49.6839,50.0542,49.4284,49.9848,78767.214698378,0
+VBR.US,D,20101122,000000,49.8532,50.2067,49.5007,50.1324,144289.74092958,0
+VBR.US,D,20101123,000000,49.5482,49.7007,49.3176,49.6185,149824.35224574,0
+VBR.US,D,20101124,000000,50.0988,50.6206,50.0908,50.6106,208454.87343654,0
+VBR.US,D,20101126,000000,50.4245,50.572,50.274,50.3829,55263.295984945,0
+VBR.US,D,20101129,000000,50.0364,50.3899,49.5314,50.3057,94088.392374675,0
+VBR.US,D,20101130,000000,49.8165,50.2285,49.6917,49.9433,118780.03059683,0
+VBR.US,D,20101201,000000,50.7839,51.0493,50.7502,51.0027,112899.00109063,0
+VBR.US,D,20101202,000000,51.0621,51.6691,51.0403,51.6245,180580.8337076,0
+VBR.US,D,20101203,000000,51.4206,52.0523,51.3483,51.9087,170569.04502564,0
+VBR.US,D,20101206,000000,51.8364,52.1771,51.775,52.0444,226572.64577241,0
+VBR.US,D,20101207,000000,52.6731,52.681,52.2157,52.2829,132410.52591122,0
+VBR.US,D,20101208,000000,52.4156,52.581,52.1612,52.3137,118990.10343511,0
+VBR.US,D,20101209,000000,52.5968,52.6562,52.2979,52.477,73972.908144035,0
+VBR.US,D,20101210,000000,52.5504,53.1018,52.4612,53.0315,80069.060316357,0
+VBR.US,D,20101213,000000,53.2919,53.3008,52.8563,52.8631,263621.21272689,0
+VBR.US,D,20101214,000000,53.078,53.1622,52.7543,52.8335,137710.82521546,0
+VBR.US,D,20101215,000000,52.8483,53.1938,52.4612,52.4988,176439.97487616,0
+VBR.US,D,20101216,000000,52.6127,53.0394,52.4236,52.8711,196044.41652907,0
+VBR.US,D,20101217,000000,52.8483,53.0553,52.6434,52.9731,104792.00747114,0
+VBR.US,D,20101220,000000,53.1622,53.385,52.9414,53.1464,220577.49015695,0
+VBR.US,D,20101221,000000,53.3919,53.7642,53.3454,53.7256,174548.3093661,0
+VBR.US,D,20101222,000000,53.8672,54.1483,53.8206,53.9622,172402.13253273,0
+VBR.US,D,20101223,000000,54.0969,54.1573,53.8346,53.884,374726.51496762,0
+VBR.US,D,20101227,000000,52.7771,53.1147,52.5968,53.0691,285720.26933434,0
+VBR.US,D,20101228,000000,53.1692,53.2098,52.784,53.0068,113265.61859204,0
+VBR.US,D,20101229,000000,53.0553,53.2098,53.0305,53.1226,156714.33735502,0
+VBR.US,D,20101230,000000,53.1306,53.3008,53.1018,53.1018,210210.19359484,0
+VBR.US,D,20101231,000000,53.0147,53.182,52.7731,52.7879,129835.11371118,0
+VBR.US,D,20110103,000000,53.4563,53.8969,53.2186,53.6612,437105.01838364,0
+VBR.US,D,20110104,000000,53.8266,53.8266,52.5246,52.9483,195382.88908161,0
+VBR.US,D,20110105,000000,52.8631,53.4068,52.784,53.3919,204142.32045844,0
+VBR.US,D,20110106,000000,53.4008,53.4801,53.0483,53.1692,161453.09580309,0
+VBR.US,D,20110107,000000,53.2672,53.5039,52.3642,52.9028,157697.03385331,0
+VBR.US,D,20110110,000000,52.7048,53.2513,52.2325,53.0949,318900.66816094,0
+VBR.US,D,20110111,000000,53.3088,53.4731,53.0394,53.3008,139902.45049941,0
+VBR.US,D,20110112,000000,53.7256,53.8058,53.5039,53.7335,158936.26160603,0
+VBR.US,D,20110113,000000,53.6919,53.9058,53.4949,53.6682,415138.26726568,0
+VBR.US,D,20110114,000000,53.683,54.188,53.5939,54.0969,150974.70302843,0
+VBR.US,D,20110118,000000,54.0731,54.3009,53.7642,54.3009,287858.36644317,0
+VBR.US,D,20110119,000000,54.2533,54.3009,53.0483,53.1464,175417.8897207,0
+VBR.US,D,20110120,000000,53.0483,53.283,52.6127,52.7771,152485.61151911,0
+VBR.US,D,20110121,000000,53.0612,53.1306,52.5156,52.5504,67873.726075006,0
+VBR.US,D,20110124,000000,52.574,53.1938,52.574,53.0147,162969.05412162,0
+VBR.US,D,20110125,000000,52.8405,53.2098,52.6354,53.2098,156120.47760066,0
+VBR.US,D,20110126,000000,53.3305,53.9622,53.1306,53.7712,137848.18053279,0
+VBR.US,D,20110127,000000,53.8206,54.1731,53.6998,54.0642,104647.58239483,0
+VBR.US,D,20110128,000000,54.0335,54.0821,52.7771,52.8335,325465.44435711,0
+VBR.US,D,20110131,000000,53.0226,53.4236,52.7651,53.1038,251705.63894806,0
+VBR.US,D,20110201,000000,53.5671,54.3098,53.4801,54.1811,149528.43233413,0
+VBR.US,D,20110202,000000,54.0889,54.3722,53.884,53.9236,135621.20645394,0
+VBR.US,D,20110203,000000,53.9523,54.1573,53.4226,54.0642,333526.98952601,0
+VBR.US,D,20110204,000000,54.0821,54.1483,53.7642,54.1187,136276.67410798,0
+VBR.US,D,20110207,000000,54.188,54.8296,54.1405,54.6246,163857.82382203,0
+VBR.US,D,20110208,000000,54.7049,54.9395,54.5197,54.9395,119294.10307126,0
+VBR.US,D,20110209,000000,54.9573,55.0128,54.5781,54.7493,118672.97424656,0
+VBR.US,D,20110210,000000,54.5197,54.9395,54.4969,54.8841,114249.32505591,0
+VBR.US,D,20110211,000000,54.6781,55.4533,54.6721,55.4465,94678.212266761,0
+VBR.US,D,20110214,000000,55.4533,55.693,55.4306,55.6336,195541.45367588,0
+VBR.US,D,20110215,000000,55.4395,55.6762,55.3405,55.4039,211175.72067846,0
+VBR.US,D,20110216,000000,55.6435,55.9425,55.493,55.893,110581.13011059,0
+VBR.US,D,20110218,000000,56.4494,56.4682,56.1099,56.3049,105523.22254283,0
+VBR.US,D,20110222,000000,55.8078,56.0435,54.9098,54.996,199878.24582764,0
+VBR.US,D,20110223,000000,54.988,55.1138,53.788,54.1405,167859.30740498,0
+VBR.US,D,20110224,000000,54.1187,54.5375,53.683,54.2613,147929.65683897,0
+VBR.US,D,20110225,000000,54.5048,55.3811,54.4662,55.3811,133614.40486904,0
+VBR.US,D,20110228,000000,55.7772,55.793,55.2633,55.594,145469.38071376,0
+VBR.US,D,20110301,000000,55.8633,55.8633,54.4177,54.5702,157809.14003143,0
+VBR.US,D,20110302,000000,54.4662,55.091,54.3009,54.7049,130573.39854186,0
+VBR.US,D,20110303,000000,55.186,55.9098,55.186,55.7999,100081.52805899,0
+VBR.US,D,20110304,000000,55.8484,55.8484,55.0048,55.4465,107304.80180592,0
+VBR.US,D,20110307,000000,55.6762,55.6762,54.3573,54.7049,151932.1503875,0
+VBR.US,D,20110308,000000,54.7415,55.785,54.5197,55.5346,76050.407318731,0
+VBR.US,D,20110309,000000,55.4127,55.7058,55.2256,55.4623,91020.11697714,0
+VBR.US,D,20110310,000000,54.7197,54.8484,54.1187,54.2048,165539.41649382,0
+VBR.US,D,20110311,000000,53.9296,54.6098,53.6523,54.3414,212995.67863315,0
+VBR.US,D,20110314,000000,53.8602,54.2771,53.5671,54.0415,88469.95391632,0
+VBR.US,D,20110315,000000,52.6354,53.9622,52.3563,53.5999,209641.58297969,0
+VBR.US,D,20110316,000000,53.4226,53.8058,52.6731,52.9731,161894.45075658,0
+VBR.US,D,20110317,000000,53.6919,53.6998,53.1464,53.2256,140588.21712051,0
+VBR.US,D,20110318,000000,53.8346,53.9058,53.6068,53.7494,78584.410930453,0
+VBR.US,D,20110321,000000,54.3791,54.8751,54.3791,54.8643,80538.694305775,0
+VBR.US,D,20110322,000000,54.9098,55.0593,54.5048,54.6157,76624.06776172,0
+VBR.US,D,20110323,000000,54.5375,54.7049,53.9236,54.5375,91796.780499427,0
+VBR.US,D,20110324,000000,54.8692,55.0266,54.395,54.9009,164118.39493873,0
+VBR.US,D,20110325,000000,55.196,55.8484,54.9652,55.3019,110971.98678566,0
+VBR.US,D,20110328,000000,55.5633,55.6108,55.099,55.1216,204209.98815154,0
+VBR.US,D,20110329,000000,55.1524,55.5781,54.8643,55.5267,90567.652402389,0
+VBR.US,D,20110330,000000,55.7702,56.2286,55.3979,56.1405,104240.56627066,0
+VBR.US,D,20110331,000000,56.1583,56.4356,56.0781,56.4188,111619.37471516,0
+VBR.US,D,20110401,000000,56.8257,56.9852,56.5801,56.7544,145886.49649361,0
+VBR.US,D,20110404,000000,56.9692,56.992,56.7237,56.8168,112321.30078536,0
+VBR.US,D,20110405,000000,56.7465,57.3801,56.695,57.0554,74322.356230785,0
+VBR.US,D,20110406,000000,57.3891,57.4851,57.0554,57.2613,96213.359931097,0
+VBR.US,D,20110407,000000,57.4039,57.5178,56.8683,57.0088,84265.467254064,0
+VBR.US,D,20110408,000000,57.1435,57.3079,56.1861,56.4168,97902.022361867,0
+VBR.US,D,20110411,000000,56.3524,56.5336,55.7386,55.9009,94992.311558609,0
+VBR.US,D,20110412,000000,55.586,55.8247,55.2712,55.3257,109937.78204337,0
+VBR.US,D,20110413,000000,55.6584,55.684,54.9395,55.2326,68076.729154304,0
+VBR.US,D,20110414,000000,54.8484,55.4702,54.7653,55.4623,78835.892357046,0
+VBR.US,D,20110415,000000,55.4533,55.9693,55.3019,55.9693,85013.851740428,0
+VBR.US,D,20110418,000000,55.2256,55.2712,54.7563,55.1603,144235.20278888,0
+VBR.US,D,20110419,000000,55.3901,55.5088,54.9652,55.2197,138761.18940684,0
+VBR.US,D,20110420,000000,56.1009,56.2376,55.8871,56.1346,110354.89782322,0
+VBR.US,D,20110421,000000,56.3851,56.4762,56.0534,56.4266,86852.999040925,0
+VBR.US,D,20110425,000000,56.3296,56.5257,56.1405,56.4762,182565.41604998,0
+VBR.US,D,20110426,000000,56.597,57.2841,56.5544,57.0702,118313.42650412,0
+VBR.US,D,20110427,000000,57.097,57.4525,56.992,57.4198,74245.598847568,0
+VBR.US,D,20110428,000000,57.3723,57.6654,57.3555,57.6654,92788.566687833,0
+VBR.US,D,20110429,000000,57.6693,57.8693,57.4693,57.7346,109806.48651945,0
+VBR.US,D,20110502,000000,57.9811,58.0366,57.2564,57.3009,140857.87792734,0
+VBR.US,D,20110503,000000,57.2139,57.4039,56.4682,56.794,89313.275166136,0
+VBR.US,D,20110504,000000,56.8504,56.8504,55.9435,56.1861,136750.34795967,0
+VBR.US,D,20110505,000000,55.8415,56.5495,55.6672,55.994,120441.42395725,0
+VBR.US,D,20110506,000000,56.5544,56.7109,55.8415,56.0069,62187.619923553,0
+VBR.US,D,20110509,000000,56.0069,56.5801,55.9009,56.5178,89941.473749831,0
+VBR.US,D,20110510,000000,56.8109,57.3009,56.7643,57.3009,106853.34719674,0
+VBR.US,D,20110511,000000,57.2139,57.2139,56.2138,56.4811,105012.17996511,0
+VBR.US,D,20110512,000000,56.1475,56.9692,55.9435,56.8504,199023.81495657,0
+VBR.US,D,20110513,000000,56.891,57.0396,55.9693,56.1009,101599.50630866,0
+VBR.US,D,20110516,000000,55.7386,56.3208,55.5009,55.5781,95588.191244108,0
+VBR.US,D,20110517,000000,55.1068,55.4702,54.9395,55.2712,114465.45768759,0
+VBR.US,D,20110518,000000,55.3811,55.9861,55.2553,55.9435,72972.032265511,0
+VBR.US,D,20110519,000000,56.3296,56.3436,55.7148,56.1405,71242.971211996,0
+VBR.US,D,20110520,000000,55.9435,56.0157,55.4217,55.6672,64838.779541238,0
+VBR.US,D,20110523,000000,54.7831,55.0524,54.6395,54.7493,225433.40461097,0
+VBR.US,D,20110524,000000,54.8296,55.0524,54.4444,54.5375,55356.21281726,0
+VBR.US,D,20110525,000000,54.4048,55.1296,54.3326,54.9573,116140.99056597,0
+VBR.US,D,20110526,000000,54.7989,55.5405,54.7117,55.493,99809.847321031,0
+VBR.US,D,20110527,000000,55.698,56.0069,55.6762,55.8633,75641.371263431,0
+VBR.US,D,20110531,000000,56.4168,56.5098,55.9861,56.5098,103659.8360687,0
+VBR.US,D,20110601,000000,56.4682,56.5257,54.8692,54.9227,119977.84976124,0
+VBR.US,D,20110602,000000,55.0187,55.2256,54.5781,54.8147,178800.26441007,0
+VBR.US,D,20110603,000000,54.0415,54.6157,53.9692,54.1405,388531.73432538,0
+VBR.US,D,20110606,000000,53.9979,54.1731,53.4008,53.4226,359331.6098048,0
+VBR.US,D,20110607,000000,53.7494,54.0246,53.6295,53.6295,331986.79203383,0
+VBR.US,D,20110608,000000,53.4563,53.6672,53.1692,53.2186,688706.63087813,0
+VBR.US,D,20110609,000000,53.3375,53.6761,53.1226,53.4473,105967.60739304,0
+VBR.US,D,20110610,000000,53.178,53.2018,52.4156,52.6206,192187.35802243,0
+VBR.US,D,20110613,000000,52.8008,52.9315,52.2563,52.5504,179360.79530068,0
+VBR.US,D,20110614,000000,53.0226,53.7563,53.0226,53.5939,138289.53548629,0
+VBR.US,D,20110615,000000,53.1137,53.1938,52.5246,52.7226,128278.7567699,0
+VBR.US,D,20110616,000000,52.7771,53.2186,52.3493,52.8245,113224.21000373,0
+VBR.US,D,20110617,000000,53.2919,53.4147,52.8325,53.0058,122986.53719022,0
+VBR.US,D,20110620,000000,52.8801,53.6612,52.8801,53.5039,120319.21812344,0
+VBR.US,D,20110621,000000,53.9058,54.4514,53.8662,54.3652,66387.056757966,0
+VBR.US,D,20110622,000000,54.1257,54.6395,54.0573,54.0821,121409.98093757,0
+VBR.US,D,20110623,000000,53.5039,54.0335,52.9028,53.884,120556.56003207,0
+VBR.US,D,20110624,000000,54.0573,54.1405,53.3751,53.5444,84976.483014388,0
+VBR.US,D,20110627,000000,53.5275,53.984,53.4405,53.8602,53302.952816211,0
+VBR.US,D,20110628,000000,54.0731,54.5464,53.9979,54.5375,153734.93892753,0
+VBR.US,D,20110629,000000,54.7415,54.9969,54.4266,54.9098,59359.716331356,0
+VBR.US,D,20110630,000000,55.0702,55.4761,54.9662,55.3355,127183.9540935,0
+VBR.US,D,20110701,000000,55.3583,56.3208,55.3405,56.2217,145277.48725571,0
+VBR.US,D,20110705,000000,56.2039,56.3346,55.9009,56.2286,93216.792088936,0
+VBR.US,D,20110706,000000,56.1702,56.5495,56.0157,56.5098,92889.563244697,0
+VBR.US,D,20110707,000000,57.0336,57.4198,56.8683,57.2941,84359.394051947,0
+VBR.US,D,20110708,000000,56.6069,56.9228,56.4266,56.891,107823.92410821,0
+VBR.US,D,20110711,000000,56.1544,56.3772,55.6346,55.7613,101623.74548231,0
+VBR.US,D,20110712,000000,55.4395,56.1009,55.4395,55.5633,114088.74053049,0
+VBR.US,D,20110713,000000,55.9009,56.4594,55.7058,55.8415,217877.85219197,0
+VBR.US,D,20110714,000000,55.9989,56.1702,54.9652,55.0524,121491.78814863,0
+VBR.US,D,20110715,000000,55.289,55.3751,54.7909,55.3167,79721.632160744,0
+VBR.US,D,20110718,000000,55.0742,55.1603,54.1949,54.5276,104263.79547874,0
+VBR.US,D,20110719,000000,54.9573,55.594,54.9573,55.5554,94366.132906051,0
+VBR.US,D,20110720,000000,55.6346,55.7226,55.3751,55.6346,63406.648364904,0
+VBR.US,D,20110721,000000,55.8484,56.3524,55.7613,56.2376,78601.580345121,0
+VBR.US,D,20110722,000000,56.1861,56.2782,55.8336,56.195,84062.464174767,0
+VBR.US,D,20110725,000000,55.5267,56.1009,55.3979,55.684,104402.16076165,0
+VBR.US,D,20110726,000000,55.6108,55.6494,55.1781,55.2405,90912.050661296,0
+VBR.US,D,20110727,000000,54.8841,54.892,53.7494,53.8434,113654.45533598,0
+VBR.US,D,20110728,000000,53.7712,54.2771,53.4801,53.5355,644807.46747155,0
+VBR.US,D,20110729,000000,52.8869,53.7335,52.5652,53.4949,150893.90578293,0
+VBR.US,D,20110801,000000,54.2613,54.6395,52.7771,53.2672,285416.26969819,0
+VBR.US,D,20110802,000000,52.9315,53.4008,51.5829,51.678,388149.96734043,0
+VBR.US,D,20110803,000000,51.5671,51.7582,50.3769,51.7582,250243.20880466,0
+VBR.US,D,20110804,000000,51.0255,51.1017,48.8136,48.8136,651835.81786372,0
+VBR.US,D,20110805,000000,49.3096,49.3818,46.9957,47.9878,453805.8090267,0
+VBR.US,D,20110808,000000,46.354,47.3759,43.9035,43.9035,542738.32717347,0
+VBR.US,D,20110809,000000,45.1421,46.9521,43.2688,46.868,341684.48142393,0
+VBR.US,D,20110810,000000,45.4164,46.5639,44.6134,44.7144,214421.75001608,0
+VBR.US,D,20110811,000000,44.958,47.6541,44.6975,46.9432,222265.14262215,0
+VBR.US,D,20110812,000000,47.3848,47.7709,46.6788,47.0264,103746.6931076,0
+VBR.US,D,20110815,000000,47.7611,48.4887,47.6759,48.4887,120035.41779865,0
+VBR.US,D,20110816,000000,47.7244,48.4027,47.359,47.8105,360980.8835784,0
+VBR.US,D,20110817,000000,48.158,48.4423,47.4244,47.7947,76744.253664388,0
+VBR.US,D,20110818,000000,46.2302,46.3798,44.958,45.3391,191700.55461834,0
+VBR.US,D,20110819,000000,44.2798,45.8313,44.2798,44.4778,186907.25802956,0
+VBR.US,D,20110822,000000,45.7907,45.7907,44.156,44.3916,155246.85738378,0
+VBR.US,D,20110823,000000,44.5569,46.1838,44.2629,46.161,105877.72045744,0
+VBR.US,D,20110824,000000,46.0946,47.0521,45.8649,46.8917,120730.27410988,0
+VBR.US,D,20110825,000000,47.367,47.5838,45.5818,45.8085,113874.62782993,0
+VBR.US,D,20110826,000000,45.562,46.863,44.8896,46.7056,89148.650778447,0
+VBR.US,D,20110829,000000,47.4482,48.8898,47.4323,48.874,169237.91040618,0
+VBR.US,D,20110830,000000,48.5205,49.2938,48.1749,48.9878,89564.756592728,0
+VBR.US,D,20110831,000000,49.3582,49.7779,48.7056,49.1155,95685.147938698,0
+VBR.US,D,20110901,000000,49.1135,49.569,47.8105,47.9878,1109705.7283387,0
+VBR.US,D,20110902,000000,46.9719,47.2867,46.1956,46.3392,74868.74760342,0
+VBR.US,D,20110906,000000,44.6679,46.152,44.6679,46.0946,154594.41962644,0
+VBR.US,D,20110907,000000,46.8828,47.9779,46.7154,47.9531,70806.666086343,0
+VBR.US,D,20110908,000000,47.5749,48.0928,46.967,47.1155,80561.923513854,0
+VBR.US,D,20110909,000000,46.6224,46.8828,45.4956,45.8897,101003.62662317,0
+VBR.US,D,20110912,000000,45.1025,46.1996,45.1025,46.1996,109205.5570061,0
+VBR.US,D,20110913,000000,46.4759,47.0442,46.1996,46.9174,62438.091384576,0
+VBR.US,D,20110914,000000,47.2719,48.2452,46.4363,47.661,86979.244737005,0
+VBR.US,D,20110915,000000,48.1412,48.3849,47.6383,48.3611,57333.725400661,0
+VBR.US,D,20110916,000000,48.5115,48.8214,48.0848,48.4581,97173.837186875,0
+VBR.US,D,20110919,000000,47.3759,47.9452,47.1779,47.5749,45322.204892803,0
+VBR.US,D,20110920,000000,47.7611,48.1908,46.9352,46.9352,73419.447012419,0
+VBR.US,D,20110921,000000,46.9174,47.0353,45.0629,45.0629,72353.933337502,0
+VBR.US,D,20110922,000000,43.657,44.5965,43.04,43.7778,596238.22327556,0
+VBR.US,D,20110923,000000,43.4985,44.4213,43.4837,44.2332,246341.711813,0
+VBR.US,D,20110926,000000,44.6827,45.1897,43.8441,45.1421,124460.07695487,0
+VBR.US,D,20110927,000000,46.1362,46.9877,45.6302,45.9223,108539.98969637,0
+VBR.US,D,20110928,000000,45.9491,46.056,44.2411,44.2798,77735.029887226,0
+VBR.US,D,20110929,000000,45.2511,45.4342,44.0441,45.2135,76716.984594035,0
+VBR.US,D,20110930,000000,44.4223,45.0045,43.8837,43.8837,118345.74540231,0
+VBR.US,D,20111003,000000,43.5064,44.2025,41.6123,41.6123,264925.07827601,0
+VBR.US,D,20111004,000000,41.2509,43.95,41.0073,43.9203,470896.44637926,0
+VBR.US,D,20111005,000000,44.0203,44.856,43.4529,44.6134,145938.0047376,0
+VBR.US,D,20111006,000000,44.4857,45.7303,44.2243,45.664,499390.60496735,0
+VBR.US,D,20111007,000000,45.9223,45.9401,44.4441,44.5352,260042.9047172,0
+VBR.US,D,20111010,000000,45.4005,46.4115,45.4005,46.4036,154250.02136753,0
+VBR.US,D,20111011,000000,46.0491,46.6887,45.9223,46.5165,95065.029079551,0
+VBR.US,D,20111012,000000,46.9749,47.7611,46.8828,47.2095,87229.716198027,0
+VBR.US,D,20111013,000000,46.868,47.3155,46.3392,47.0184,118282.11757149,0
+VBR.US,D,20111014,000000,47.5838,48.069,47.1639,47.8967,74994.9932995,0
+VBR.US,D,20111017,000000,47.4788,47.6036,46.3956,46.5165,91024.156839416,0
+VBR.US,D,20111018,000000,46.6155,48.3244,46.1026,47.962,74610.196417847,0
+VBR.US,D,20111019,000000,47.9115,48.1818,47.062,47.3155,155663.97316363,0
+VBR.US,D,20111020,000000,47.2907,47.5244,46.3392,47.4788,90137.407070148,0
+VBR.US,D,20111021,000000,48.0145,48.5838,47.8343,48.5284,94094.452168087,0
+VBR.US,D,20111024,000000,48.76,50.069,48.7185,49.977,147896.32797521,0
+VBR.US,D,20111025,000000,49.6522,49.6522,48.569,48.7344,106154.45102324,0
+VBR.US,D,20111026,000000,49.4364,49.6749,48.2304,49.4086,90571.692264664,0
+VBR.US,D,20111027,000000,51.0859,52.2147,50.7324,51.8503,152148.28301919,0
+VBR.US,D,20111028,000000,51.6691,51.98,51.3294,51.5463,81128.514197863,0
+VBR.US,D,20111031,000000,50.5205,51.1126,50.2235,50.2235,71895.408969339,0
+VBR.US,D,20111101,000000,48.4887,49.5304,48.167,48.466,63535.92395769,0
+VBR.US,D,20111102,000000,49.271,49.7215,48.776,49.5552,47378.494790558,0
+VBR.US,D,20111103,000000,50.2453,50.8542,49.1521,50.7988,46689.698272744,0
+VBR.US,D,20111104,000000,50.1423,50.6156,49.8423,50.4493,49052.007737797,0
+VBR.US,D,20111107,000000,50.4562,50.775,49.5552,50.5878,97057.691146482,0
+VBR.US,D,20111108,000000,50.8958,51.2868,49.9522,51.1978,74731.392286085,0
+VBR.US,D,20111109,000000,49.7928,50.1066,48.8512,48.8987,84264.457288496,0
+VBR.US,D,20111110,000000,49.6661,49.7591,48.9492,49.2938,86855.018972062,0
+VBR.US,D,20111111,000000,49.8868,50.676,49.8383,50.4958,59455.663060377,0
+VBR.US,D,20111114,000000,50.2671,50.2671,49.4274,49.7057,149315.32959915,0
+VBR.US,D,20111115,000000,49.4006,50.4235,49.1819,50.2235,111622.40461186,0
+VBR.US,D,20111116,000000,49.6265,50.5225,49.47,49.47,74187.020844587,0
+VBR.US,D,20111117,000000,49.4274,49.7057,48.4739,48.5838,85822.83416091,0
+VBR.US,D,20111118,000000,48.874,49.0661,48.5363,48.8898,70334.002200218,0
+VBR.US,D,20111121,000000,48.062,48.2056,47.558,47.8967,132609.48912824,0
+VBR.US,D,20111122,000000,47.7789,47.962,47.2403,47.4996,135707.05352727,0
+VBR.US,D,20111123,000000,46.9521,47.0353,46.0362,46.1124,82088.99145364,0
+VBR.US,D,20111125,000000,45.8451,46.5085,45.7303,45.7303,56858.03161783,0
+VBR.US,D,20111128,000000,47.3085,47.6917,47.0867,47.463,110988.14623476,0
+VBR.US,D,20111129,000000,47.567,47.7611,47.2095,47.463,80854.81352876,0
+VBR.US,D,20111130,000000,49.3364,50.1463,49.1205,50.1463,157572.80808837,0
+VBR.US,D,20111201,000000,49.9908,50.3581,49.6997,49.7443,140931.60541386,0
+VBR.US,D,20111202,000000,50.2156,50.6988,49.8958,49.9186,114401.82985677,0
+VBR.US,D,20111205,000000,50.8245,51.0691,50.2285,50.5651,183169.37546002,0
+VBR.US,D,20111206,000000,50.568,50.9403,50.2195,50.5998,114196.80684633,0
+VBR.US,D,20111207,000000,50.3315,50.8977,49.6512,50.7235,148662.89184181,0
+VBR.US,D,20111208,000000,50.2403,50.2928,49.0265,49.0769,141864.81359928,0
+VBR.US,D,20111209,000000,49.0769,50.6582,49.0769,50.4057,93630.87797208,0
+VBR.US,D,20111212,000000,49.8294,49.8294,49.1135,49.6443,90149.526656971,0
+VBR.US,D,20111213,000000,50.069,50.273,48.5115,48.7918,141695.13938374,0
+VBR.US,D,20111214,000000,48.269,48.6759,48.0462,48.1749,72532.697243151,0
+VBR.US,D,20111215,000000,48.874,48.9066,48.3521,48.76,131601.54349074,0
+VBR.US,D,20111216,000000,49.0353,49.7007,48.8126,49.0769,94073.242891145,0
+VBR.US,D,20111219,000000,49.4274,49.6661,48.0769,48.2056,213691.54490995,0
+VBR.US,D,20111220,000000,49.1651,50.076,49.1651,50.0216,110204.41295349,0
+VBR.US,D,20111221,000000,49.9027,50.5651,49.6096,50.3977,121426.14038667,0
+VBR.US,D,20111222,000000,50.575,51.1414,50.575,50.8641,506175.55365749,0
+VBR.US,D,20111223,000000,50.9909,51.1661,50.8245,51.0919,338558.63798899,0
+VBR.US,D,20111227,000000,50.9581,51.4414,50.7661,51.176,171241.68209437,0
+VBR.US,D,20111228,000000,51.1661,51.2136,50.1908,50.2503,414416.1418841,0
+VBR.US,D,20111229,000000,50.5245,50.9759,50.3661,50.8809,291029.6583287,0
+VBR.US,D,20111230,000000,50.9127,51.0721,50.5572,50.5572,383270.82367832,0
+VBR.US,D,20120103,000000,51.6819,51.9879,51.282,51.4087,294120.15296874,0
+VBR.US,D,20120104,000000,51.1988,51.4265,50.873,51.2236,162745.85173094,0
+VBR.US,D,20120105,000000,50.8562,51.7255,50.4235,51.5463,218338.39649127,0
+VBR.US,D,20120106,000000,51.5939,51.8493,51.075,51.5097,103350.78660469,0
+VBR.US,D,20120109,000000,51.7077,51.7711,51.274,51.6919,124825.68449072,0
+VBR.US,D,20120110,000000,52.2988,52.5562,52.2988,52.4275,107182.59597212,0
+VBR.US,D,20120111,000000,52.2225,52.6978,52.1582,52.6493,187451.62947107,0
+VBR.US,D,20120112,000000,52.8127,52.8453,52.2067,52.7959,157944.47541762,0
+VBR.US,D,20120113,000000,52.3414,52.474,52.0414,52.384,119208.25599793,0
+VBR.US,D,20120117,000000,52.8603,53.0226,52.2829,52.384,123623.82546404,0
+VBR.US,D,20120118,000000,52.4107,53.2562,52.2395,53.2474,95130.676841513,0
+VBR.US,D,20120119,000000,53.4751,53.6424,53.2226,53.5543,113049.48596036,0
+VBR.US,D,20120120,000000,53.6038,53.8216,53.4236,53.7494,217131.48763674,0
+VBR.US,D,20120123,000000,53.6979,54.1493,53.384,53.69,342089.47761696,0
+VBR.US,D,20120124,000000,53.3216,54.0405,53.1335,53.9335,263052.60211175,0
+VBR.US,D,20120125,000000,53.8998,54.5632,53.69,54.4246,76343.297333637,0
+VBR.US,D,20120126,000000,54.7167,54.8633,53.987,54.2068,82575.794857727,0
+VBR.US,D,20120127,000000,54.0711,54.6435,54.0315,54.5959,108994.47420226,0
+VBR.US,D,20120130,000000,54.1187,54.384,53.7712,54.1731,419962.87278709,0
+VBR.US,D,20120131,000000,54.495,54.6246,53.8038,54.087,123717.75226192,0
+VBR.US,D,20120201,000000,54.5563,55.2633,54.489,55.2029,133638.64404269,0
+VBR.US,D,20120202,000000,55.4079,55.6178,55.1672,55.3613,137077.57680391,0
+VBR.US,D,20120203,000000,56.2594,56.5693,56.0543,56.4425,167172.5308183,0
+VBR.US,D,20120206,000000,56.2257,56.3851,56.0375,56.2594,135058.6556322,0
+VBR.US,D,20120207,000000,56.2098,56.5217,55.9425,56.3198,516020.69802062,0
+VBR.US,D,20120208,000000,56.4782,56.7317,56.0157,56.4108,123393.55331439,0
+VBR.US,D,20120209,000000,56.5851,56.5851,55.891,56.29,93854.08036275,0
+VBR.US,D,20120210,000000,55.796,55.8207,55.4504,55.5702,127618.23928801,0
+VBR.US,D,20120213,000000,56.191,56.2257,55.7564,56.1435,130276.46866468,0
+VBR.US,D,20120214,000000,55.9613,56.0157,55.5059,55.8861,155802.33844654,0
+VBR.US,D,20120215,000000,56.2257,56.2435,55.3919,55.4989,123583.42684129,0
+VBR.US,D,20120216,000000,55.594,56.6217,55.594,56.5851,110550.83114354,0
+VBR.US,D,20120217,000000,56.8118,56.903,56.5851,56.6623,80339.731088753,0
+VBR.US,D,20120221,000000,56.8366,56.8366,56.1128,56.394,120947.41670714,0
+VBR.US,D,20120222,000000,56.191,56.4712,55.789,55.8385,121876.58503028,0
+VBR.US,D,20120223,000000,55.8692,56.4782,55.594,56.4524,136008.02326672,0
+VBR.US,D,20120224,000000,56.5693,56.6039,56.2435,56.3118,91287.757852831,0
+VBR.US,D,20120227,000000,55.8603,56.4782,55.4761,56.29,354959.46885816,0
+VBR.US,D,20120228,000000,56.3296,56.5059,55.8464,56.0861,79083.333921363,0
+VBR.US,D,20120229,000000,56.2504,56.5366,55.4494,55.4663,204329.16408863,0
+VBR.US,D,20120301,000000,55.6682,56.2188,55.6682,55.7256,151041.36075595,0
+VBR.US,D,20120302,000000,55.6772,55.8197,54.8365,55.0772,142028.4280214,0
+VBR.US,D,20120305,000000,54.9593,55.1356,54.6028,55.0474,142071.85654085,0
+VBR.US,D,20120306,000000,54.4484,54.6108,53.8514,54.0107,147730.69362195,0
+VBR.US,D,20120307,000000,54.087,54.5781,54.0781,54.5365,109948.89166463,0
+VBR.US,D,20120308,000000,54.8623,55.2019,54.4158,55.1178,335367.14679207,0
+VBR.US,D,20120309,000000,55.1246,56.1365,55.094,55.795,180672.74057434,0
+VBR.US,D,20120312,000000,55.8464,55.9158,55.4583,55.6178,74189.040775724,0
+VBR.US,D,20120313,000000,56.0307,56.8445,55.9336,56.8366,139866.09173893,0
+VBR.US,D,20120314,000000,56.8118,56.9663,56.2356,56.4188,131013.74352978,0
+VBR.US,D,20120315,000000,56.4108,57.0386,56.191,56.9742,172982.8627347,0
+VBR.US,D,20120316,000000,57.0871,57.096,56.7643,56.9584,99146.299942433,0
+VBR.US,D,20120319,000000,56.8445,57.7446,56.8445,57.3545,104540.52604455,0
+VBR.US,D,20120320,000000,56.8712,57.0871,56.6683,56.895,105403.03664017,0
+VBR.US,D,20120321,000000,57.0069,57.0782,56.6535,56.7554,82704.060484944,0
+VBR.US,D,20120322,000000,56.1029,56.3336,55.795,56.1118,71593.429264314,0
+VBR.US,D,20120323,000000,56.1365,56.6207,55.693,56.593,63929.81052946,0
+VBR.US,D,20120326,000000,57.2168,57.5248,57.1435,57.4683,86632.826546961,0
+VBR.US,D,20120327,000000,57.5326,57.7089,57.1752,57.1752,90017.221167479,0
+VBR.US,D,20120328,000000,57.1366,57.2811,56.497,56.9742,102135.79802561,0
+VBR.US,D,20120329,000000,56.6207,56.998,56.19,56.8782,88342.698254672,0
+VBR.US,D,20120330,000000,57.2633,57.2633,56.6029,56.8029,136857.40430995,0
+VBR.US,D,20120402,000000,56.6267,57.4336,56.5207,57.3277,103857.78932015,0
+VBR.US,D,20120403,000000,57.3178,57.4336,56.8029,57.1039,213357.24630673,0
+VBR.US,D,20120404,000000,56.497,56.6029,55.994,56.2831,112640.44990506,0
+VBR.US,D,20120405,000000,56.1297,56.3336,55.9069,55.9851,81536.540287593,0
+VBR.US,D,20120409,000000,55.0286,55.3514,54.892,55.1574,103953.73604917,0
+VBR.US,D,20120410,000000,55.0474,55.1178,53.8514,53.9157,250103.83355619,0
+VBR.US,D,20120411,000000,54.4306,54.6504,54.2632,54.6108,155218.57834786,0
+VBR.US,D,20120412,000000,54.6345,55.6425,54.586,55.5227,88157.87455561,0
+VBR.US,D,20120413,000000,55.4069,55.4069,54.6345,54.6504,184880.25713331,0
+VBR.US,D,20120416,000000,54.9484,55.2623,54.4226,54.9573,103922.42711654,0
+VBR.US,D,20120417,000000,55.4345,56.1297,55.3771,55.7801,91800.820361701,0
+VBR.US,D,20120418,000000,55.4345,55.5306,55.0692,55.2702,268634.68180963,0
+VBR.US,D,20120419,000000,55.2702,55.7246,54.7375,55.085,258456.24880887,0
+VBR.US,D,20120420,000000,55.2949,55.8376,55.2949,55.4425,295119.00891613,0
+VBR.US,D,20120423,000000,54.5781,54.7375,54.2395,54.7147,112200.10491713,0
+VBR.US,D,20120424,000000,54.6811,55.3177,54.6415,55.2108,98676.665953015,0
+VBR.US,D,20120425,000000,55.9593,56.2247,55.6494,55.9504,145008.83641446,0
+VBR.US,D,20120426,000000,55.8762,56.491,55.8376,56.3682,117172.16541155,0
+VBR.US,D,20120427,000000,56.5445,56.8445,56.0147,56.7801,103097.28524696,0
+VBR.US,D,20120430,000000,56.7099,56.7801,56.1821,56.2425,95652.8290405,0
+VBR.US,D,20120501,000000,56.2752,57.1604,56.1742,56.3198,139249.00277649,0
+VBR.US,D,20120502,000000,55.8762,56.4266,55.7326,56.3772,125897.25795905,0
+VBR.US,D,20120503,000000,56.3276,56.3682,55.5138,55.7148,116791.40839217,0
+VBR.US,D,20120504,000000,55.2949,55.391,54.6415,54.8039,237551.98146911,0
+VBR.US,D,20120507,000000,54.6019,55.094,54.5197,54.9088,173983.73861322,0
+VBR.US,D,20120508,000000,54.48,55.0207,54.2237,54.9722,97192.016567111,0
+VBR.US,D,20120509,000000,54.2543,54.892,54.0781,54.6019,141704.22907387,0
+VBR.US,D,20120510,000000,55.0385,55.2019,54.6019,54.7791,128123.22207233,0
+VBR.US,D,20120511,000000,54.2048,55.085,54.2048,54.6415,94523.68753476,0
+VBR.US,D,20120514,000000,54.0939,54.391,53.8602,53.9791,102795.30554194,0
+VBR.US,D,20120515,000000,54.0781,54.2454,53.6414,53.778,68362.54941023,0
+VBR.US,D,20120516,000000,54.0207,54.2137,53.287,53.3573,80521.524891108,0
+VBR.US,D,20120517,000000,53.3652,53.4463,52.0988,52.0988,151949.31980217,0
+VBR.US,D,20120518,000000,52.2037,52.3632,51.4651,51.5513,206468.27116302,0
+VBR.US,D,20120521,000000,51.6691,52.585,51.4315,52.585,191793.47145065,0
+VBR.US,D,20120522,000000,52.6404,53.0285,52.2196,52.4562,77321.953969651,0
+VBR.US,D,20120523,000000,52.0533,52.8899,51.6295,52.7771,205952.17875744,0
+VBR.US,D,20120524,000000,52.8989,53.0127,52.3235,52.9691,58757.776852446,0
+VBR.US,D,20120525,000000,52.9691,53.1552,52.7721,52.9434,68026.230875872,0
+VBR.US,D,20120529,000000,53.3196,53.8038,53.1552,53.6969,95993.187437133,0
+VBR.US,D,20120530,000000,53.2444,53.2444,52.6404,52.6959,105031.36931091,0
+VBR.US,D,20120531,000000,52.7454,53.0028,52.0285,52.6879,93054.187632386,0
+VBR.US,D,20120601,000000,51.5433,51.8463,51.172,51.2037,134973.81852443,0
+VBR.US,D,20120604,000000,51.3156,51.4473,50.5205,50.9205,620412.75912657,0
+VBR.US,D,20120605,000000,50.7106,51.5513,50.6027,51.479,141340.64146915,0
+VBR.US,D,20120606,000000,51.8552,52.7721,51.8404,52.7275,86529.810058959,0
+VBR.US,D,20120607,000000,53.5771,53.587,52.5276,52.5276,153485.47743207,0
+VBR.US,D,20120608,000000,52.3632,53.1306,52.1305,53.0543,79492.369976663,0
+VBR.US,D,20120611,000000,53.6147,53.7048,51.9394,51.9464,136106.99989245,0
+VBR.US,D,20120612,000000,52.1216,52.5702,51.777,52.5702,73467.925359714,0
+VBR.US,D,20120613,000000,52.4562,52.8345,51.8404,52.0592,154043.98839153,0
+VBR.US,D,20120614,000000,52.0592,52.7038,52.0285,52.6246,78687.427418455,0
+VBR.US,D,20120615,000000,52.6879,53.2038,52.5702,53.1464,88458.844295065,0
+VBR.US,D,20120618,000000,52.8187,53.4127,52.7216,53.2216,92462.347809161,0
+VBR.US,D,20120619,000000,53.4127,54.2632,53.382,54.0207,133134.67122393,0
+VBR.US,D,20120620,000000,53.9632,54.391,53.7692,53.9632,101077.35410968,0
+VBR.US,D,20120621,000000,53.892,54.0207,52.6543,52.7275,96910.23617346,0
+VBR.US,D,20120622,000000,52.9869,53.3573,52.8345,53.2444,82613.163583766,0
+VBR.US,D,20120625,000000,52.5088,52.6325,52.2365,52.4335,100781.43419807,0
+VBR.US,D,20120626,000000,52.5532,52.8424,52.1641,52.6543,77780.478337815,0
+VBR.US,D,20120627,000000,52.7038,53.4801,52.6879,53.4305,104101.19102219,0
+VBR.US,D,20120628,000000,53.0464,53.6791,52.7849,53.6791,103422.49416007,0
+VBR.US,D,20120629,000000,54.7959,55.0474,54.391,55.0474,133845.68698426,0
+VBR.US,D,20120702,000000,55.193,55.5385,54.8741,55.5138,97493.996272135,0
+VBR.US,D,20120703,000000,55.6088,56.2425,55.5613,56.1821,312690.38987936,0
+VBR.US,D,20120705,000000,56.2168,56.3682,55.89,56.1643,122391.6674703,0
+VBR.US,D,20120706,000000,55.6672,55.8524,55.5524,55.7406,68241.353541993,0
+VBR.US,D,20120709,000000,55.6672,55.693,55.2702,55.4821,88955.747354837,0
+VBR.US,D,20120710,000000,55.8276,55.9069,54.7455,55.0068,43092.200917242,0
+VBR.US,D,20120711,000000,54.9484,55.1346,54.6504,54.9484,44479.893608556,0
+VBR.US,D,20120712,000000,54.5544,54.892,54.1107,54.6811,49094.42629168,0
+VBR.US,D,20120713,000000,54.9306,55.5762,54.8455,55.4741,92606.772885477,0
+VBR.US,D,20120716,000000,55.3771,55.5455,55.1662,55.3415,75948.400796298,0
+VBR.US,D,20120717,000000,55.6246,55.7068,54.892,55.5613,82546.505856235,0
+VBR.US,D,20120718,000000,55.4345,56.0227,55.4345,55.8039,71814.611723848,0
+VBR.US,D,20120719,000000,55.994,56.0227,55.3999,55.5049,67919.174525595,0
+VBR.US,D,20120720,000000,55.1415,55.2019,54.9088,54.9484,54758.313200624,0
+VBR.US,D,20120723,000000,54.0781,54.4226,53.8761,54.2305,52849.478275891,0
+VBR.US,D,20120724,000000,54.3998,54.4226,53.2969,53.5771,118595.20689776,0
+VBR.US,D,20120725,000000,53.8206,53.9454,53.4048,53.5375,72415.54123719,0
+VBR.US,D,20120726,000000,54.3742,54.4158,53.778,54.0295,133289.19595594,0
+VBR.US,D,20120727,000000,54.3742,55.288,54.0385,55.1098,108666.23539245,0
+VBR.US,D,20120730,000000,55.2019,55.3593,54.8365,54.9979,83681.707155389,0
+VBR.US,D,20120731,000000,54.8741,55.2108,54.7217,54.8117,73501.25422348,0
+VBR.US,D,20120801,000000,55.1018,55.2544,54.1473,54.1553,68798.854535883,0
+VBR.US,D,20120802,000000,53.7316,54.1801,53.5454,53.885,80676.049623111,0
+VBR.US,D,20120803,000000,54.8455,55.2454,54.4712,55.0286,88307.349459769,0
+VBR.US,D,20120806,000000,55.0544,55.5524,55.0286,55.288,47160.342227731,0
+VBR.US,D,20120807,000000,55.6772,56.0375,55.5385,55.6672,106203.93933611,0
+VBR.US,D,20120808,000000,55.4247,55.89,55.4247,55.7642,83548.391700328,0
+VBR.US,D,20120809,000000,55.7544,56.0613,55.7148,55.9504,80545.764064756,0
+VBR.US,D,20120810,000000,55.7474,55.9069,55.5682,55.8524,75609.052365235,0
+VBR.US,D,20120813,000000,55.6772,55.8118,55.2454,55.7326,122395.70733257,0
+VBR.US,D,20120814,000000,56.0534,56.0771,55.4663,55.5762,75128.308754561,0
+VBR.US,D,20120815,000000,55.4969,55.9761,55.4969,55.9761,65355.881912383,0
+VBR.US,D,20120816,000000,55.9069,56.5445,55.7722,56.4178,86365.185671271,0
+VBR.US,D,20120817,000000,56.5445,56.8356,56.393,56.7643,73535.593052813,0
+VBR.US,D,20120820,000000,56.593,56.7643,56.4108,56.6761,154340.91826871,0
+VBR.US,D,20120821,000000,56.9742,57.4257,56.6119,56.7227,86221.770560524,0
+VBR.US,D,20120822,000000,56.6445,56.7643,56.2504,56.4604,67521.248091551,0
+VBR.US,D,20120823,000000,56.3772,56.3772,55.9405,56.0613,35980.023382866,0
+VBR.US,D,20120824,000000,55.9326,56.3772,55.795,56.2088,61796.763248489,0
+VBR.US,D,20120827,000000,56.4266,56.5287,56.1365,56.2346,56309.620314057,0
+VBR.US,D,20120828,000000,56.2752,56.6029,56.1742,56.4772,81266.879480766,0
+VBR.US,D,20120829,000000,56.6445,56.8445,56.401,56.6761,57625.605449998,0
+VBR.US,D,20120830,000000,56.4772,56.4772,56.0613,56.2425,51352.709303164,0
+VBR.US,D,20120831,000000,56.6356,56.6356,56.0613,56.4514,83124.206161498,0
+VBR.US,D,20120904,000000,56.4415,57.1198,56.0534,57.0138,82082.931660229,0
+VBR.US,D,20120905,000000,56.989,57.1267,56.8188,56.9654,54467.443116855,0
+VBR.US,D,20120906,000000,57.3049,58.1099,57.3049,57.9575,75527.245154174,0
+VBR.US,D,20120907,000000,58.095,58.5179,58.0396,58.4089,85531.964077141,0
+VBR.US,D,20120910,000000,58.3138,58.5475,58.2,58.2178,98648.386917093,0
+VBR.US,D,20120911,000000,58.2406,58.6377,58.194,58.4267,87073.171534888,0
+VBR.US,D,20120912,000000,58.7089,58.7515,58.3703,58.7515,58683.039400366,0
+VBR.US,D,20120913,000000,58.7584,59.7664,58.5387,59.3703,237269.19110989,0
+VBR.US,D,20120914,000000,59.6129,60.3565,59.6129,60.1704,106359.47403368,0
+VBR.US,D,20120917,000000,59.8635,59.9931,59.411,59.5724,75827.204928061,0
+VBR.US,D,20120918,000000,59.4932,59.4932,59.1693,59.3604,99997.700916798,0
+VBR.US,D,20120919,000000,59.4298,59.5724,59.1951,59.3456,77906.724033895,0
+VBR.US,D,20120920,000000,59.0228,59.1605,58.7426,59.0743,59766.732455518,0
+VBR.US,D,20120921,000000,59.5158,59.6535,59.1693,59.1693,58814.334924289,0
+VBR.US,D,20120924,000000,59.0228,59.404,58.9208,59.0812,93546.040864314,0
+VBR.US,D,20120925,000000,59.4298,59.4298,58.2,58.2,92451.238187906,0
+VBR.US,D,20120926,000000,58.3138,58.3614,57.798,57.9089,70786.46677497,0
+VBR.US,D,20120927,000000,58.2,58.5633,57.9189,58.4178,260083.30333994,0
+VBR.US,D,20120928,000000,58.207,58.3386,57.9079,58.0317,99724.000247696,0
+VBR.US,D,20121001,000000,58.3218,58.6059,57.8357,58.1099,70715.769185165,0
+VBR.US,D,20121002,000000,58.4,58.5179,58,58.2664,99977.501605426,0
+VBR.US,D,20121003,000000,58.3396,58.6059,58,58.2,72391.302063542,0
+VBR.US,D,20121004,000000,58.4773,58.7584,58.0733,58.7248,97265.744053622,0
+VBR.US,D,20121005,000000,58.9525,59.3604,58.5881,58.7248,50418.49115217,0
+VBR.US,D,20121008,000000,58.4089,58.6525,58.3614,58.503,64361.065827271,0
+VBR.US,D,20121009,000000,58.503,58.5881,57.8604,57.9267,108986.39447771,0
+VBR.US,D,20121010,000000,57.9505,58.0247,57.6278,57.8168,82030.41345066,0
+VBR.US,D,20121011,000000,58.2,58.4604,58.0485,58.1188,102237.80454805,0
+VBR.US,D,20121012,000000,58.103,58.1683,57.4683,57.5604,65610.393235681,0
+VBR.US,D,20121015,000000,57.7257,57.8861,57.3178,57.8604,65720.479482662,0
+VBR.US,D,20121016,000000,58.2,58.308,58.0555,58.2486,98423.164595285,0
+VBR.US,D,20121017,000000,58.3396,58.9138,58.2664,58.8792,94650.943196408,0
+VBR.US,D,20121018,000000,58.8456,59.0871,58.7426,58.8168,53154.48787762,0
+VBR.US,D,20121019,000000,58.3535,58.4347,57.6456,57.8931,67381.872843078,0
+VBR.US,D,20121022,000000,57.7515,57.9575,57.5089,57.8604,104444.57931553,0
+VBR.US,D,20121023,000000,57.3445,57.6208,56.9267,57.5178,117136.81661665,0
+VBR.US,D,20121024,000000,57.8039,57.8039,57.2633,57.396,110734.64487703,0
+VBR.US,D,20121025,000000,57.8039,57.9921,57.1366,57.5524,43212.386819911,0
+VBR.US,D,20121026,000000,57.5456,57.8435,57.0059,57.3357,66836.491436011,0
+VBR.US,D,20121031,000000,57.3357,57.6278,57.1752,57.6278,77418.910664241,0
+VBR.US,D,20121101,000000,57.7911,58.5555,57.7089,58.4604,76380.666059677,0
+VBR.US,D,20121102,000000,58.7822,58.7822,57.8515,57.8515,76552.360206346,0
+VBR.US,D,20121105,000000,57.8435,58.1683,57.5862,58.0643,103493.19174987,0
+VBR.US,D,20121106,000000,58.3476,58.7584,58.3396,58.6228,234811.94488139,0
+VBR.US,D,20121107,000000,57.9367,58.0485,56.9504,57.1267,222700.43778224,0
+VBR.US,D,20121108,000000,57.1039,57.2891,56.4702,56.4702,118629.5457271,0
+VBR.US,D,20121109,000000,56.1989,56.8356,56.1217,56.4266,150188.94981603,0
+VBR.US,D,20121112,000000,56.6445,56.6525,56.2168,56.2831,102903.37185778,0
+VBR.US,D,20121113,000000,55.9979,56.5514,55.9326,55.9593,150783.81953595,0
+VBR.US,D,20121114,000000,56.0771,56.0771,54.7455,54.8455,131516.70638297,0
+VBR.US,D,20121115,000000,54.6989,55.0622,54.287,54.6108,395528.77578493,0
+VBR.US,D,20121116,000000,54.6811,55.1662,54.2237,55.1018,146820.71464461,0
+VBR.US,D,20121119,000000,55.7722,56.2088,55.693,56.2088,101600.51627423,0
+VBR.US,D,20121120,000000,56.1742,56.4108,55.8593,56.3682,89562.73666159,0
+VBR.US,D,20121121,000000,56.5207,56.6119,56.295,56.5762,127510.17297218,0
+VBR.US,D,20121123,000000,56.7722,57.2099,56.7722,57.2099,35555.837844036,0
+VBR.US,D,20121126,000000,57.0534,57.396,56.9108,57.396,91502.880518951,0
+VBR.US,D,20121127,000000,57.3445,57.6842,57.2347,57.3109,96333.545833766,0
+VBR.US,D,20121128,000000,57.096,57.6208,56.593,57.6208,134053.7398914,0
+VBR.US,D,20121129,000000,58.0396,58.208,57.8039,58.1505,75193.956516523,0
+VBR.US,D,20121130,000000,58.1674,58.2554,57.9653,58.207,166064.59858951,0
+VBR.US,D,20121203,000000,58.503,58.503,57.9367,58.1188,90745.40634247,0
+VBR.US,D,20121204,000000,58.0881,58.2822,57.7594,58.1505,336720.50065405,0
+VBR.US,D,20121205,000000,58.3762,58.4436,57.8039,58.2178,207499.44600861,0
+VBR.US,D,20121206,000000,58.2346,58.4089,58.1099,58.3535,311967.25453221,0
+VBR.US,D,20121207,000000,58.5633,58.6059,58.2406,58.4515,212766.41644907,0
+VBR.US,D,20121210,000000,58.5089,58.7911,58.3822,58.7584,140392.2838002,0
+VBR.US,D,20121211,000000,59.0327,59.2813,58.9356,59.1525,243706.71164442,0
+VBR.US,D,20121212,000000,59.3228,59.4208,58.808,58.9356,155463.99998104,0
+VBR.US,D,20121213,000000,58.9436,59.0812,58.4267,58.5881,127558.65131947,0
+VBR.US,D,20121214,000000,58.4941,58.7822,58.3762,58.5247,157347.58576656,0
+VBR.US,D,20121217,000000,58.7584,59.2436,58.6377,59.2436,133368.98323586,0
+VBR.US,D,20121218,000000,59.404,60.0575,59.2663,60.0248,254000.28072001,0
+VBR.US,D,20121219,000000,60.115,60.4357,60.0337,60.115,173698.92832287,0
+VBR.US,D,20121220,000000,60.1862,60.5991,60.0744,60.5635,1036927.6094623,0
+VBR.US,D,20121221,000000,59.6218,60.2426,59.6218,60.2169,236858.13512345,0
+VBR.US,D,20121224,000000,61.5278,61.5278,59.8823,59.9327,181232.26149936,0
+VBR.US,D,20121226,000000,60.0654,60.0922,59.599,59.599,116860.08605084,0
+VBR.US,D,20121227,000000,59.6506,59.7585,58.8376,59.5248,274537.93055835,0
+VBR.US,D,20121228,000000,59.2377,59.6179,59.0297,59.0871,274108.69519167,0
+VBR.US,D,20121231,000000,59.1703,60.205,58.9951,60.1476,535777.64447439,0
+VBR.US,D,20130102,000000,61.8031,61.9437,61.3219,61.8615,823927.89096688,0
+VBR.US,D,20130103,000000,61.9031,62.2526,61.7545,61.9774,325210.93303382,0
+VBR.US,D,20130104,000000,62.2001,62.5239,61.9526,62.4091,357119.78520948,0
+VBR.US,D,20130107,000000,62.1922,62.2595,62.019,62.1219,316807.00953714,0
+VBR.US,D,20130108,000000,62.0694,62.2001,61.7625,61.9437,185890.22270195,0
+VBR.US,D,20130109,000000,62.1298,62.2437,62.0418,62.1031,209193.15826722,0
+VBR.US,D,20130110,000000,62.4091,62.4497,62.0318,62.2764,147192.38197386,0
+VBR.US,D,20130111,000000,62.2526,62.2843,61.9437,62.1684,189509.93929995,0
+VBR.US,D,20130114,000000,62.0754,62.3773,62.0596,62.217,186387.12576171,0
+VBR.US,D,20130115,000000,61.9615,62.5734,61.9298,62.5081,142551.59018596,0
+VBR.US,D,20130116,000000,62.3833,62.5239,62.2259,62.3923,93543.010967608,0
+VBR.US,D,20130117,000000,62.724,63.0537,62.6318,62.9309,239149.7469987,0
+VBR.US,D,20130118,000000,62.9793,63.1695,62.811,63.12,168188.55618036,0
+VBR.US,D,20130122,000000,63.1695,63.6775,63.1616,63.6775,250641.13523871,0
+VBR.US,D,20130123,000000,63.6853,63.6933,63.5091,63.5447,175073.49146179,0
+VBR.US,D,20130124,000000,63.6071,63.9814,63.4685,63.6675,156839.57308553,0
+VBR.US,D,20130125,000000,64.0309,64.0309,63.6339,63.926,225356.64722777,0
+VBR.US,D,20130128,000000,64.1527,64.2151,63.6853,64.0972,288269.4224296,0
+VBR.US,D,20130129,000000,64.1527,64.2467,64.013,64.2239,208572.02944251,0
+VBR.US,D,20130130,000000,63.8992,64.1883,63.518,63.6775,148353.8423778,0
+VBR.US,D,20130131,000000,63.5973,64.1052,63.5349,64.0309,130277.47863025,0
+VBR.US,D,20130201,000000,64.3725,64.7695,64.3091,64.5992,169128.83412477,0
+VBR.US,D,20130204,000000,64.2725,64.42,63.7754,63.8903,176430.88518604,0
+VBR.US,D,20130205,000000,64.2329,64.5141,64.124,64.3794,186219.47147732,0
+VBR.US,D,20130206,000000,64.0873,64.728,63.9952,64.728,238676.07314701,0
+VBR.US,D,20130207,000000,64.728,64.7695,64.1953,64.5992,179186.0712573,0
+VBR.US,D,20130208,000000,64.728,65.0824,64.728,65.0487,136929.11186532,0
+VBR.US,D,20130211,000000,65.0735,65.0973,64.822,65.0903,266182.48540898,0
+VBR.US,D,20130212,000000,65.131,65.5141,65.1141,65.4893,257600.80797222,0
+VBR.US,D,20130213,000000,65.6023,65.8012,65.4893,65.7369,110321.56895946,0
+VBR.US,D,20130214,000000,65.5874,66.0339,65.5874,65.9438,114137.21887779,0
+VBR.US,D,20130215,000000,65.9102,66.0983,65.818,65.9696,197179.61782822,0
+VBR.US,D,20130219,000000,66.0983,66.5122,66.0983,66.5122,234014.07208216,0
+VBR.US,D,20130220,000000,66.5656,66.5656,65.2804,65.3458,144181.67461374,0
+VBR.US,D,20130221,000000,65.2062,65.2646,64.4042,64.7032,163590.18294633,0
+VBR.US,D,20130222,000000,65.0319,65.3973,64.9755,65.3973,154273.25057561,0
+VBR.US,D,20130225,000000,65.827,65.8864,64.0309,64.0309,181656.4470382,0
+VBR.US,D,20130226,000000,64.3359,64.5438,63.919,64.3883,119829.38482265,0
+VBR.US,D,20130227,000000,64.3457,65.3379,64.3457,65.0824,159863.40999804,0
+VBR.US,D,20130228,000000,65.0973,65.5537,64.9685,65.0656,123796.52957628,0
+VBR.US,D,20130301,000000,64.7537,65.2716,64.2389,65.1566,186226.5412363,0
+VBR.US,D,20130304,000000,65.0903,65.3973,64.7923,65.3379,287354.39362441,0
+VBR.US,D,20130305,000000,65.6527,66.1785,65.6527,66.0597,424208.76803766,0
+VBR.US,D,20130306,000000,66.2983,66.3082,66.0102,66.2092,215136.80563868,0
+VBR.US,D,20130307,000000,66.2656,66.4804,66.1865,66.4804,198919.78850299,0
+VBR.US,D,20130308,000000,67.029,67.029,66.5656,66.9805,333096.74419377,0
+VBR.US,D,20130311,000000,66.8537,67.1022,66.7459,67.0854,359411.39708473,0
+VBR.US,D,20130312,000000,66.929,67.128,66.7379,66.8963,209686.02146471,0
+VBR.US,D,20130313,000000,66.9706,67.2785,66.8102,67.1766,103633.57696391,0
+VBR.US,D,20130314,000000,67.3607,67.8647,67.3201,67.831,130945.06587112,0
+VBR.US,D,20130315,000000,67.8082,67.9815,67.6251,67.8974,318493.65203677,0
+VBR.US,D,20130318,000000,67.3201,67.8548,67.0944,67.6092,262020.4173006,0
+VBR.US,D,20130319,000000,67.7656,67.8964,66.9627,67.4339,132921.56848896,0
+VBR.US,D,20130320,000000,67.84,67.9973,67.6815,67.9568,123447.08148953,0
+VBR.US,D,20130321,000000,67.5281,67.9211,67.3261,67.4755,141327.51191676,0
+VBR.US,D,20130322,000000,67.733,67.8082,67.5281,67.6172,91477.631379735,0
+VBR.US,D,20130325,000000,67.8657,68.1716,67.2874,67.6251,239186.10575918,0
+VBR.US,D,20130326,000000,67.9112,68.0449,67.6726,67.9479,189046.36510395,0
+VBR.US,D,20130327,000000,67.5439,68.0449,67.2954,68.0152,95333.67992081,0
+VBR.US,D,20130328,000000,67.9895,68.2132,67.7835,68.0321,215987.19664748,0
+VBR.US,D,20130401,000000,67.9973,68.1221,67.0864,67.4083,265473.48957978,0
+VBR.US,D,20130402,000000,67.832,67.8657,66.8884,67.0607,199542.93725884,0
+VBR.US,D,20130403,000000,67.1428,67.2191,65.9795,66.1349,206979.31374076,0
+VBR.US,D,20130404,000000,66.128,66.6221,66.0102,66.6221,100311.80020865,0
+VBR.US,D,20130405,000000,65.729,66.4954,65.6201,66.4874,175300.73371473,0
+VBR.US,D,20130408,000000,66.5914,67.1607,66.3171,67.0954,147479.21219535,0
+VBR.US,D,20130409,000000,67.2874,67.3677,66.8963,67.0458,160537.05703233,0
+VBR.US,D,20130410,000000,67.227,68.0627,67.1854,67.9637,144432.14607477,0
+VBR.US,D,20130411,000000,67.9568,68.3796,67.8756,68.1281,142459.68331921,0
+VBR.US,D,20130412,000000,67.9063,68.0379,67.4677,67.7666,142956.58637898,0
+VBR.US,D,20130415,000000,67.3924,67.4161,65.2716,65.4379,207627.71163583,0
+VBR.US,D,20130416,000000,65.9528,66.4874,65.7201,66.4428,141334.58167574,0
+VBR.US,D,20130417,000000,65.836,66.0835,64.8923,65.3646,176309.68931781,0
+VBR.US,D,20130418,000000,65.4557,65.5705,64.7775,65.0557,175498.68696618,0
+VBR.US,D,20130419,000000,65.3646,65.7804,64.8399,65.7557,156351.75971587,0
+VBR.US,D,20130422,000000,65.7874,66.1092,64.9171,65.9022,353413.21157257,0
+VBR.US,D,20130423,000000,66.4666,66.7825,66.0676,66.7725,103074.05603888,0
+VBR.US,D,20130424,000000,66.8201,67.3023,66.6884,67.2795,117754.91554466,0
+VBR.US,D,20130425,000000,67.4251,67.8756,67.3261,67.5775,144575.56118551,0
+VBR.US,D,20130426,000000,67.2954,67.5013,66.9468,67.1954,118078.10452662,0
+VBR.US,D,20130429,000000,67.4755,67.8152,67.3261,67.6994,126560.80533765,0
+VBR.US,D,20130430,000000,67.6904,68.0905,67.3924,68.0905,153850.07500235,0
+VBR.US,D,20130501,000000,67.9063,68.0073,66.7953,66.8281,316792.87001918,0
+VBR.US,D,20130502,000000,67.0954,67.6726,67.0122,67.5934,73467.925359714,0
+VBR.US,D,20130503,000000,68.4202,68.9172,68.0321,68.537,379382.45623905,0
+VBR.US,D,20130506,000000,68.5528,69.0638,68.5528,68.9658,390110.31050917,0
+VBR.US,D,20130507,000000,69.0984,69.6608,68.9836,69.6608,150949.45388921,0
+VBR.US,D,20130508,000000,69.5133,69.8618,69.4301,69.8469,182641.16346762,0
+VBR.US,D,20130509,000000,69.8232,69.9331,69.4608,69.5311,92460.327878024,0
+VBR.US,D,20130510,000000,69.642,70.0123,69.5311,69.9935,100512.78335681,0
+VBR.US,D,20130513,000000,69.9163,70.0361,69.6142,69.8539,141993.0792265,0
+VBR.US,D,20130514,000000,69.9687,70.6895,69.9687,70.6895,114272.55426398,0
+VBR.US,D,20130515,000000,70.5559,71.1856,70.4331,71.044,136910.93248509,0
+VBR.US,D,20130516,000000,70.9292,71.2015,70.5559,70.6657,102935.69075598,0
+VBR.US,D,20130517,000000,70.9212,71.4916,70.9212,71.4658,261427.5675118,0
+VBR.US,D,20130520,000000,71.3252,71.8985,71.2935,71.5994,118052.85538741,0
+VBR.US,D,20130521,000000,71.6965,71.8737,71.45,71.65,98020.188333397,0
+VBR.US,D,20130522,000000,71.7688,72.2718,70.2004,70.5321,144934.09896238,0
+VBR.US,D,20130523,000000,69.6766,70.5638,69.1558,70.4331,213131.01401935,0
+VBR.US,D,20130524,000000,70.24,70.35,69.6766,70.2756,156046.75011415,0
+VBR.US,D,20130528,000000,71.3005,71.6262,70.5321,70.9212,108246.08971589,0
+VBR.US,D,20130529,000000,70.4985,70.6717,69.7034,70.3142,165995.92093084,0
+VBR.US,D,20130530,000000,70.5459,71.0044,70.3826,70.8222,84614.915340814,0
+VBR.US,D,20130531,000000,70.4252,71.0856,70.2074,70.2074,122450.24547328,0
+VBR.US,D,20130603,000000,70.4014,70.5717,69.4687,70.3064,191313.73780555,0
+VBR.US,D,20130604,000000,70.3826,70.6579,69.3033,69.8232,124175.26666452,0
+VBR.US,D,20130605,000000,69.6766,69.6766,68.7351,68.8241,163520.4953221,0
+VBR.US,D,20130606,000000,68.7944,69.4687,68.4845,69.4687,259887.37001963,0
+VBR.US,D,20130607,000000,69.9093,70.2232,69.4687,70.1331,168767.26645119,0
+VBR.US,D,20130610,000000,70.4163,70.5321,69.8539,70.2678,166196.904079,0
+VBR.US,D,20130611,000000,69.642,70.0291,69.1073,69.5133,161051.12950677,0
+VBR.US,D,20130612,000000,69.9777,70.0677,68.6935,68.8321,167235.14868356,0
+VBR.US,D,20130613,000000,68.8746,70.2994,68.6757,70.1588,102279.21313636,0
+VBR.US,D,20130614,000000,70.1262,70.3925,69.4687,69.6766,277156.77127784,0
+VBR.US,D,20130617,000000,70.2004,70.3826,69.7034,70.0033,81821.35057795,0
+VBR.US,D,20130618,000000,70.0836,70.8708,70.0499,70.7281,184404.56335047,0
+VBR.US,D,20130619,000000,70.7806,70.7806,69.7222,69.7707,180283.90383041,0
+VBR.US,D,20130620,000000,69.0548,69.0984,67.8558,68.0805,226996.83131124,0
+VBR.US,D,20130621,000000,68.3222,68.338,67.2439,68.0449,180274.8141403,0
+VBR.US,D,20130624,000000,67.4161,67.7092,66.5389,67.1696,220937.03789939,0
+VBR.US,D,20130625,000000,68.0152,68.1954,67.3112,68.0379,167380.58372545,0
+VBR.US,D,20130626,000000,68.6449,68.7171,68.1568,68.4449,117097.42795947,0
+VBR.US,D,20130627,000000,68.9172,69.642,68.9172,69.5133,185334.7416392,0
+VBR.US,D,20130628,000000,69.4449,69.7707,69.132,69.3123,171285.11061382,0
+VBR.US,D,20130701,000000,69.7796,70.5559,69.636,70.2678,138338.01383358,0
+VBR.US,D,20130702,000000,70.2846,70.7193,69.7945,70.1331,346203.06737804,0
+VBR.US,D,20130703,000000,69.8777,70.2846,69.7301,70.1123,136393.83011394,0
+VBR.US,D,20130705,000000,70.9212,70.9708,70.0361,70.9539,194698.13242607,0
+VBR.US,D,20130708,000000,71.3252,71.5074,71.1945,71.2935,179248.68912256,0
+VBR.US,D,20130709,000000,72.0401,72.1391,71.444,72.0559,332024.16075987,0
+VBR.US,D,20130710,000000,72.049,72.1886,71.749,72.0044,133140.73101735,0
+VBR.US,D,20130711,000000,72.858,73.05,72.5113,72.8074,298994.246803,0
+VBR.US,D,20130712,000000,72.8242,73.1569,72.7094,73.05,133590.1656954,0
+VBR.US,D,20130715,000000,73.1926,73.456,73.0718,73.3798,212152.35738333,0
+VBR.US,D,20130716,000000,73.5282,73.5282,72.85,73.0173,124227.78487409,0
+VBR.US,D,20130717,000000,73.3401,73.6065,73.0817,73.355,187930.3531506,0
+VBR.US,D,20130718,000000,73.5966,74.2104,73.5441,74.0412,163793.18602563,0
+VBR.US,D,20130719,000000,73.8619,74.0332,73.7709,74.0263,109462.08826054,0
+VBR.US,D,20130722,000000,74.2016,74.4481,74.0332,74.2273,133695.20211454,0
+VBR.US,D,20130723,000000,74.5303,74.555,74.159,74.3303,132656.95750996,0
+VBR.US,D,20130724,000000,74.6085,74.6085,73.7035,73.8263,133836.59729414,0
+VBR.US,D,20130725,000000,73.7787,74.1818,73.5886,74.1669,106852.33723117,0
+VBR.US,D,20130726,000000,73.8936,74.0104,73.5441,73.9926,107190.67569667,0
+VBR.US,D,20130729,000000,73.853,74.1094,73.4074,73.5966,90220.224246776,0
+VBR.US,D,20130730,000000,74.0174,74.0174,73.5886,73.8263,86533.849921234,0
+VBR.US,D,20130731,000000,74.1332,74.6204,73.9441,74.059,98504.971806346,0
+VBR.US,D,20130801,000000,74.6392,75.2778,74.5818,75.1184,144815.93299085,0
+VBR.US,D,20130802,000000,75.0223,75.0471,74.555,75.0223,289691.45395025,0
+VBR.US,D,20130805,000000,74.9372,75.162,74.7462,75.0937,96818.329306714,0
+VBR.US,D,20130806,000000,74.8639,74.9461,74.1174,74.3391,103351.79657025,0
+VBR.US,D,20130807,000000,74.0916,74.2817,73.6065,73.7549,124342.92094891,0
+VBR.US,D,20130808,000000,74.2679,74.4263,73.7927,74.1422,84537.147992029,0
+VBR.US,D,20130809,000000,74.1006,74.4481,73.8352,74.1818,106205.95926724,0
+VBR.US,D,20130812,000000,73.7619,74.4679,73.7619,74.4173,82803.037110671,0
+VBR.US,D,20130813,000000,74.5243,74.5243,73.8352,74.2273,98978.645658038,0
+VBR.US,D,20130814,000000,74.059,74.2817,74.0104,74.0332,97358.660885937,0
+VBR.US,D,20130815,000000,73.3213,73.4332,72.6609,72.7698,133114.47191256,0
+VBR.US,D,20130816,000000,72.5867,72.9668,72.3955,72.4747,118793.16014922,0
+VBR.US,D,20130819,000000,72.3629,72.4747,71.7123,71.749,138883.39524064,0
+VBR.US,D,20130820,000000,71.7401,72.7936,71.5906,72.6827,208046.8473468,0
+VBR.US,D,20130821,000000,72.3866,72.7698,71.8737,72.1292,132806.43241413,0
+VBR.US,D,20130822,000000,72.353,73.1569,72.353,72.9985,67929.274181282,0
+VBR.US,D,20130823,000000,73.2243,73.249,72.6361,73.0985,183519.83351234,0
+VBR.US,D,20130826,000000,73.1203,73.4252,72.8164,73.0253,96270.92796851,0
+VBR.US,D,20130827,000000,72.1966,72.4203,71.3767,71.4559,166638.25903249,0
+VBR.US,D,20130828,000000,71.5074,71.7589,71.2787,71.4984,107056.35027604,0
+VBR.US,D,20130829,000000,71.4916,72.1966,71.4916,71.9084,109559.04495513,0
+VBR.US,D,20130830,000000,71.9787,72.0401,70.7717,70.9708,132656.95750996,0
+VBR.US,D,20130903,000000,71.7589,72.1638,70.4816,71.0361,110017.56932329,0
+VBR.US,D,20130904,000000,71.1629,71.6826,70.852,71.6351,126857.73521483,0
+VBR.US,D,20130905,000000,71.7123,72.0728,71.7123,71.8639,61388.737158758,0
+VBR.US,D,20130906,000000,72.1728,72.3629,71.0598,71.9411,82774.758074749,0
+VBR.US,D,20130909,000000,72.255,72.9738,72.2371,72.95,120855.50984039,0
+VBR.US,D,20130910,000000,73.4896,73.6154,73.1569,73.5886,187299.1246702,0
+VBR.US,D,20130911,000000,73.5352,73.7619,73.2867,73.6708,101905.52587596,0
+VBR.US,D,20130912,000000,73.7115,73.7193,73.1847,73.2421,104764.73840079,0
+VBR.US,D,20130913,000000,73.4074,73.5441,73.1381,73.5441,89334.484443078,0
+VBR.US,D,20130916,000000,74.4739,74.5303,73.8352,73.9203,97559.644034096,0
+VBR.US,D,20130917,000000,73.951,74.4333,73.951,74.4075,98665.556331759,0
+VBR.US,D,20130918,000000,74.4807,75.4352,74.0263,75.1996,116465.1895135,0
+VBR.US,D,20130919,000000,75.4352,75.4907,74.9194,75.0778,98583.7491207,0
+VBR.US,D,20130920,000000,75.2709,75.2709,74.6302,74.6738,101582.336894,0
+VBR.US,D,20130923,000000,74.5907,74.6738,74.0916,74.5471,112716.1973227,0
+VBR.US,D,20130924,000000,74.5303,75.1699,74.2431,74.7074,72379.182476718,0
+VBR.US,D,20130925,000000,74.8461,75.1996,74.5818,74.7718,197381.61094195,0
+VBR.US,D,20130926,000000,74.9461,75.3066,74.7074,75.0699,82419.250194587,0
+VBR.US,D,20130927,000000,74.657,74.9867,74.5718,74.755,102369.10007197,0
+VBR.US,D,20130930,000000,73.9362,74.8887,73.8619,74.7292,156849.67274122,0
+VBR.US,D,20131001,000000,74.7392,75.7481,74.6976,75.6343,192273.20509576,0
+VBR.US,D,20131002,000000,75.0937,75.6175,74.9283,75.4481,114230.1357101,0
+VBR.US,D,20131003,000000,75.4036,75.4124,74.357,74.8461,163991.13927708,0
+VBR.US,D,20131004,000000,74.8639,75.351,74.7074,75.2352,93996.485507928,0
+VBR.US,D,20131007,000000,74.665,74.856,74.3144,74.3758,92808.765999206,0
+VBR.US,D,20131008,000000,74.3669,74.4679,73.3213,73.3798,119028.48212672,0
+VBR.US,D,20131009,000000,73.5094,73.5886,72.8242,73.1381,120841.37032243,0
+VBR.US,D,20131010,000000,74.0174,74.8887,74.0174,74.755,173471.68606993,0
+VBR.US,D,20131011,000000,74.657,75.6689,74.657,75.6689,156031.60063062,0
+VBR.US,D,20131014,000000,75.263,76.0125,75.0561,75.964,222564.09243047,0
+VBR.US,D,20131015,000000,75.8402,75.9392,75.1857,75.368,213206.761437,0
+VBR.US,D,20131016,000000,75.7729,76.2561,75.6421,76.2293,157971.74448797,0
+VBR.US,D,20131017,000000,75.9908,76.964,75.9908,76.9383,214187.43800415,0
+VBR.US,D,20131018,000000,77.2977,77.5957,77.0185,77.5957,143042.43345231,0
+VBR.US,D,20131021,000000,77.7611,77.771,77.3898,77.5859,142921.23758408,0
+VBR.US,D,20131022,000000,77.8344,78.2749,77.6353,77.9838,152242.20981707,0
+VBR.US,D,20131023,000000,77.6531,77.8858,77.3818,77.7442,127136.48571177,0
+VBR.US,D,20131024,000000,77.8274,78.1255,77.6452,78.0839,92713.829235753,0
+VBR.US,D,20131025,000000,78.0749,78.2323,77.9026,78.2323,195924.2306264,0
+VBR.US,D,20131028,000000,78.3908,78.3908,77.8858,78.2323,126003.30434376,0
+VBR.US,D,20131029,000000,78.5156,78.5156,77.9928,78.5076,126746.63900228,0
+VBR.US,D,20131030,000000,78.6403,78.6403,77.5699,77.8006,96010.3568518,0
+VBR.US,D,20131031,000000,77.8432,78.2027,77.3898,77.6621,203375.75659184,0
+VBR.US,D,20131101,000000,77.7442,78.0096,77.1383,77.6115,246055.89155707,0
+VBR.US,D,20131104,000000,78.0353,78.4166,77.6947,78.3829,137163.42387725,0
+VBR.US,D,20131105,000000,78.0749,78.1492,77.6531,77.9354,69063.465514867,0
+VBR.US,D,20131106,000000,78.2611,78.4086,77.6621,77.7769,75481.796703586,0
+VBR.US,D,20131107,000000,78.0502,78.1859,76.5174,76.5264,199118.75172001,0
+VBR.US,D,20131108,000000,76.6016,77.7522,76.569,77.7195,206424.84264357,0
+VBR.US,D,20131111,000000,77.4224,77.9512,77.4224,77.8432,90385.858600033,0
+VBR.US,D,20131112,000000,77.6452,77.8938,77.4452,77.8274,105875.70052629,0
+VBR.US,D,20131113,000000,77.4403,78.5938,77.3987,78.5938,88245.741560081,0
+VBR.US,D,20131114,000000,78.7155,78.9443,78.3997,78.8789,120925.19746462,0
+VBR.US,D,20131115,000000,79.0364,79.1502,78.7215,79.1264,119831.40475379,0
+VBR.US,D,20131118,000000,79.3265,79.3928,78.5016,78.6997,126355.78232721,0
+VBR.US,D,20131119,000000,78.6403,78.9195,78.0195,78.2423,74644.535247182,0
+VBR.US,D,20131120,000000,78.564,78.6908,77.9264,78.1671,85493.585385532,0
+VBR.US,D,20131121,000000,78.3908,79.1344,78.3908,79.0453,136354.44145676,0
+VBR.US,D,20131122,000000,79.1948,79.5007,78.9383,79.4493,85883.432095029,0
+VBR.US,D,20131125,000000,79.7404,79.7404,79.2938,79.3859,102639.77084436,0
+VBR.US,D,20131126,000000,79.5354,79.8086,79.3512,79.6502,86963.085287906,0
+VBR.US,D,20131127,000000,79.7998,80.0413,79.6829,80.0413,93285.469747604,0
+VBR.US,D,20131129,000000,80.3196,80.3196,79.9374,79.9374,50922.463970922,0
+VBR.US,D,20131202,000000,80.0631,80.1809,79.4769,79.5591,136854.37441324,0
+VBR.US,D,20131203,000000,79.4909,79.5671,78.772,79.1037,153155.21869112,0
+VBR.US,D,20131204,000000,78.7987,79.4344,78.2511,78.9285,102811.46499103,0
+VBR.US,D,20131205,000000,78.8522,79.0205,78.6403,78.8611,60294.944447918,0
+VBR.US,D,20131206,000000,79.4769,79.8482,79.4671,79.6502,105321.22942911,0
+VBR.US,D,20131209,000000,79.7156,79.9799,79.5007,79.7404,154154.07463852,0
+VBR.US,D,20131210,000000,79.5839,80.0245,79.3601,79.4909,121198.89813373,0
+VBR.US,D,20131211,000000,79.5671,79.5671,78.067,78.1759,156673.93873227,0
+VBR.US,D,20131212,000000,78.1393,78.5422,78.0264,78.27,145392.62333054,0
+VBR.US,D,20131213,000000,78.5076,78.7561,78.1323,78.5502,101093.51355877,0
+VBR.US,D,20131216,000000,78.8977,79.3423,78.8373,79.2196,104686.971052,0
+VBR.US,D,20131217,000000,79.3176,79.3176,78.7799,79.2106,137848.18053279,0
+VBR.US,D,20131218,000000,79.276,80.1631,78.5244,80.1631,130472.401985,0
+VBR.US,D,20131219,000000,79.9255,80.0859,79.6413,79.6998,116834.83691162,0
+VBR.US,D,20131220,000000,79.7562,80.7691,79.7067,80.7007,342908.55969312,0
+VBR.US,D,20131223,000000,81.0998,81.3869,80.7007,81.3869,490257.48633012,0
+VBR.US,D,20131224,000000,81.48,81.8513,81.2691,81.6711,94326.744248874,0
+VBR.US,D,20131226,000000,82.0265,82.1771,81.7166,81.7572,154158.11450079,0
+VBR.US,D,20131227,000000,81.9513,81.9671,81.6048,81.8077,111202.25893531,0
+VBR.US,D,20131230,000000,81.9285,82.0019,81.69,81.8256,230619.57780595,0
+VBR.US,D,20131231,000000,82.1375,82.2484,81.9939,82.1375,273525.94505857,0
+VBR.US,D,20140102,000000,81.9751,81.9751,81.0136,81.2424,367433.55359645,0
+VBR.US,D,20140103,000000,81.6384,81.7068,81.2612,81.5206,385318.02388596,0
+VBR.US,D,20140106,000000,81.7572,81.7899,80.981,80.9998,167853.24761157,0
+VBR.US,D,20140107,000000,81.2424,81.8414,81.182,81.5552,155097.38247962,0
+VBR.US,D,20140108,000000,81.6384,81.7256,81.1246,81.6127,260144.91123963,0
+VBR.US,D,20140109,000000,81.9008,81.9513,81.2523,81.7474,162474.17099298,0
+VBR.US,D,20140110,000000,81.7474,82.2484,81.5552,82.2484,155085.2628928,0
+VBR.US,D,20140113,000000,82.0701,82.281,80.9998,81.2869,170712.46013639,0
+VBR.US,D,20140114,000000,81.6384,82.2048,81.4375,82.1375,153011.80358038,0
+VBR.US,D,20140115,000000,82.2721,82.6671,82.2721,82.5652,194729.4413587,0
+VBR.US,D,20140116,000000,82.4494,82.5751,82.2552,82.5008,164720.33441765,0
+VBR.US,D,20140117,000000,82.4414,82.5266,82.0969,82.2306,318450.22351732,0
+VBR.US,D,20140121,000000,82.7622,82.8434,82.1622,82.5652,165671.72198331,0
+VBR.US,D,20140122,000000,82.6097,82.9722,82.5652,82.9138,335133.84474572,0
+VBR.US,D,20140123,000000,82.584,82.584,81.8691,82.2721,193246.81190393,0
+VBR.US,D,20140124,000000,81.8256,81.8256,80.1453,80.2285,311995.53356813,0
+VBR.US,D,20140127,000000,80.4502,80.4671,78.974,79.4711,772851.91222953,0
+VBR.US,D,20140128,000000,79.5235,80.1968,79.5235,80.1453,234947.28026759,0
+VBR.US,D,20140129,000000,79.6829,80.0225,79.075,79.2443,207675.18001755,0
+VBR.US,D,20140130,000000,79.876,80.5324,79.6829,80.1968,237246.97186739,0
+VBR.US,D,20140131,000000,79.3967,80.3572,79.069,79.8512,176544.00132974,0
+VBR.US,D,20140203,000000,79.6215,79.7314,77.1918,77.3106,336039.78386079,0
+VBR.US,D,20140204,000000,77.5887,78.1551,77.062,77.9185,216359.8739423,0
+VBR.US,D,20140205,000000,77.5571,77.9106,76.8907,77.6769,226476.69904339,0
+VBR.US,D,20140206,000000,77.9779,78.6175,77.7987,78.5462,157104.18406451,0
+VBR.US,D,20140207,000000,78.9314,79.3879,78.6175,79.276,233313.15597752,0
+VBR.US,D,20140210,000000,79.3433,79.7156,78.8621,79.4285,121473.6087684,0
+VBR.US,D,20140211,000000,79.5552,80.2978,79.3957,80.0939,173177.78608945,0
+VBR.US,D,20140212,000000,80.2047,80.8295,80.2047,80.4324,207063.14088295,0
+VBR.US,D,20140213,000000,79.8414,81.3433,79.6572,81.3047,232856.65154049,0
+VBR.US,D,20140214,000000,81.1246,81.69,80.972,81.6474,264229.21199922,0
+VBR.US,D,20140218,000000,81.8256,82.1949,81.5552,82.0869,268383.20038304,0
+VBR.US,D,20140219,000000,81.8414,82.3226,81.2771,81.3849,221528.87772261,0
+VBR.US,D,20140220,000000,81.4711,82.1305,81.2771,82.0207,168245.1142522,0
+VBR.US,D,20140221,000000,82.2484,82.4494,82.0019,82.2552,114187.71715622,0
+VBR.US,D,20140224,000000,82.3978,83.2147,82.3978,82.7187,211864.51719627,0
+VBR.US,D,20140225,000000,82.8088,83.1484,82.4583,82.7682,111057.83385899,0
+VBR.US,D,20140226,000000,82.7682,83.5632,82.7682,83.1989,107838.06362616,0
+VBR.US,D,20140227,000000,83.0108,83.6474,82.9553,83.6474,120332.34767584,0
+VBR.US,D,20140228,000000,83.6474,84.3256,83.4028,83.8147,362971.52571419,0
+VBR.US,D,20140303,000000,83.1831,83.587,82.6305,83.2909,220164.41423937,0
+VBR.US,D,20140304,000000,84.2593,85.0999,84.1296,84.8662,247987.95568989,0
+VBR.US,D,20140305,000000,84.8386,84.9326,84.6267,84.796,140597.30681064,0
+VBR.US,D,20140306,000000,85.0663,85.1277,84.8148,84.9663,136259.50469332,0
+VBR.US,D,20140307,000000,85.4406,85.4406,84.6979,85.0336,148192.24788682,0
+VBR.US,D,20140310,000000,85.0088,85.0415,84.3662,84.8048,153039.07265074,0
+VBR.US,D,20140311,000000,84.9326,85.0861,83.9079,84.1058,142933.3571709,0
+VBR.US,D,20140312,000000,83.6642,84.3088,83.5118,84.3088,207692.34943221,0
+VBR.US,D,20140313,000000,84.5375,84.6355,83.0642,83.4226,184142.9822682,0
+VBR.US,D,20140314,000000,83.1335,83.9504,83.1335,83.6642,315681.90789367,0
+VBR.US,D,20140317,000000,84.3088,84.6702,84.1226,84.2999,138546.06674072,0
+VBR.US,D,20140318,000000,84.3256,85.1999,84.2672,85.1515,144048.35915868,0
+VBR.US,D,20140319,000000,85.2099,85.2365,84.3088,84.7484,111844.59703697,0
+VBR.US,D,20140320,000000,84.5881,85.093,84.3583,85.0088,89455.680311315,0
+VBR.US,D,20140321,000000,85.294,85.9128,85.0415,85.0415,116937.85339963,0
+VBR.US,D,20140324,000000,85.2781,85.501,83.9425,84.3752,884749.02747606,0
+VBR.US,D,20140325,000000,84.8236,85.1345,84.0801,84.5187,157161.75210193,0
+VBR.US,D,20140326,000000,84.9237,85.0861,83.4335,83.4979,192827.67619295,0
+VBR.US,D,20140327,000000,83.5484,83.7187,82.9008,83.1197,206943.96494586,0
+VBR.US,D,20140328,000000,83.2523,84.2732,83.2266,83.5326,156200.26488058,0
+VBR.US,D,20140331,000000,84.0137,85.0583,83.8435,84.9148,195791.92513691,0
+VBR.US,D,20140401,000000,85.0663,85.7831,84.992,85.7237,254607.27002677,0
+VBR.US,D,20140402,000000,85.9366,86.2485,85.6356,86.195,390262.81531003,0
+VBR.US,D,20140403,000000,86.2831,86.3356,85.5861,85.7999,459306.08151353,0
+VBR.US,D,20140404,000000,86.4525,86.5742,84.3088,84.5881,404796.21984279,0
+VBR.US,D,20140407,000000,84.2593,84.4761,82.9682,83.3295,220012.91940408,0
+VBR.US,D,20140408,000000,83.3039,84.1158,82.9742,83.8009,257329.12723425,0
+VBR.US,D,20140409,000000,84.0137,84.6702,83.7682,84.6613,146200.59578546,0
+VBR.US,D,20140410,000000,84.6267,84.6979,82.6899,82.9682,228931.92534075,0
+VBR.US,D,20140411,000000,82.3414,82.9742,81.6572,81.9127,264537.25149765,0
+VBR.US,D,20140414,000000,82.6801,82.7484,81.6572,82.2236,222994.3377627,0
+VBR.US,D,20140415,000000,82.4008,82.9256,81.3513,82.6444,162619.60603487,0
+VBR.US,D,20140416,000000,83.187,83.5157,82.8563,83.4454,164319.37808689,0
+VBR.US,D,20140417,000000,83.3721,84.088,83.2177,83.7841,153669.29116557,0
+VBR.US,D,20140421,000000,83.8881,84.088,83.5326,84.088,172860.65690089,0
+VBR.US,D,20140422,000000,84.3415,85.0088,84.088,84.7712,146448.03734978,0
+VBR.US,D,20140423,000000,84.7068,85.0088,84.5277,84.5801,151537.25385016,0
+VBR.US,D,20140424,000000,85.0583,85.0583,84.0563,84.4583,100108.79712935,0
+VBR.US,D,20140425,000000,84.1554,84.2672,83.387,83.5742,161928.78958592,0
+VBR.US,D,20140428,000000,83.8247,84.0464,82.3929,83.2623,313403.42557082,0
+VBR.US,D,20140429,000000,83.5326,83.8247,83.287,83.3969,137501.76234275,0
+VBR.US,D,20140430,000000,83.2623,83.9851,82.9088,83.9533,158477.73723787,0
+VBR.US,D,20140501,000000,84.0385,84.5553,83.3801,84.0563,139439.88626897,0
+VBR.US,D,20140502,000000,84.0464,84.9831,83.9019,84.2504,251397.59944962,0
+VBR.US,D,20140505,000000,83.5662,84.2672,83.2355,84.0286,169330.8272385,0
+VBR.US,D,20140506,000000,83.8781,84.1226,83.2523,83.2523,125157.9631628,0
+VBR.US,D,20140507,000000,83.5326,83.8167,82.6207,83.8009,145873.36694122,0
+VBR.US,D,20140508,000000,83.7682,84.5722,83.0494,83.287,104867.75488879,0
+VBR.US,D,20140509,000000,83.1623,83.6068,82.8474,83.5662,88238.671801101,0
+VBR.US,D,20140512,000000,84.0722,85.1771,84.0286,85.0009,160190.63884229,0
+VBR.US,D,20140513,000000,84.9742,85.2099,84.5465,84.5553,148657.84201397,0
+VBR.US,D,20140514,000000,84.3752,84.394,83.4335,83.5573,144804.8233696,0
+VBR.US,D,20140515,000000,83.2266,83.2266,81.9453,82.891,358271.14595773,0
+VBR.US,D,20140516,000000,83.0682,83.2791,82.3504,83.2791,188615.10980614,0
+VBR.US,D,20140519,000000,83.1296,84.0722,82.9424,83.8701,175295.68388689,0
+VBR.US,D,20140520,000000,83.8523,83.8523,82.5859,82.9742,665213.82178595,0
+VBR.US,D,20140521,000000,83.4722,83.6068,82.7652,83.3385,131106.6603621,0
+VBR.US,D,20140522,000000,83.5068,83.9949,83.2355,83.8009,150052.60446426,0
+VBR.US,D,20140523,000000,83.8345,84.5375,83.8345,84.492,161679.32809046,0
+VBR.US,D,20140527,000000,84.9148,85.491,84.892,85.2871,254965.80780363,0
+VBR.US,D,20140528,000000,85.1861,85.3039,84.796,85.1345,133141.74098291,0
+VBR.US,D,20140529,000000,85.3772,85.4484,84.9078,85.4128,121180.71875349,0
+VBR.US,D,20140530,000000,85.3702,85.5534,85.0663,85.3306,186432.5742123,0
+VBR.US,D,20140602,000000,85.4227,85.4841,84.7296,85.4039,124109.61890255,0
+VBR.US,D,20140603,000000,85.1515,85.5534,84.8831,85.3395,114922.97209019,0
+VBR.US,D,20140604,000000,85.0861,85.8455,85.0485,85.7168,137611.84858973,0
+VBR.US,D,20140605,000000,85.894,87.0595,85.5346,86.9881,180433.37873457,0
+VBR.US,D,20140606,000000,87.2515,87.8337,87.2347,87.5753,385609.9039353,0
+VBR.US,D,20140609,000000,87.5753,88.3455,87.4535,88.011,196208.03095119,0
+VBR.US,D,20140610,000000,87.8238,87.9298,87.5208,87.8882,131556.09504015,0
+VBR.US,D,20140611,000000,87.5574,87.6445,87.1445,87.4693,370502.83895955,0
+VBR.US,D,20140612,000000,87.3564,87.3564,86.6564,86.9119,120529.29096171,0
+VBR.US,D,20140613,000000,86.998,87.2931,86.6228,87.1347,118631.56565824,0
+VBR.US,D,20140616,000000,87.0871,87.3486,86.791,87.1633,151744.29679173,0
+VBR.US,D,20140617,000000,87.1723,88.1515,87.0337,87.897,156387.10851077,0
+VBR.US,D,20140618,000000,87.7871,88.3535,87.5396,88.3011,175894.59346909,0
+VBR.US,D,20140619,000000,88.6386,88.6386,88.0366,88.4327,134179.98558749,0
+VBR.US,D,20140620,000000,88.5396,88.7,88.3634,88.6634,113678.69450962,0
+VBR.US,D,20140623,000000,88.7614,88.8486,88.3011,88.4872,147985.20494524,0
+VBR.US,D,20140624,000000,88.3911,88.9367,87.7465,87.7565,327204.60506631,0
+VBR.US,D,20140625,000000,87.2842,88.3911,87.1723,88.3535,147929.65683897,0
+VBR.US,D,20140626,000000,88.4407,88.4407,87.6624,88.2228,140243.81886161,0
+VBR.US,D,20140627,000000,87.9742,88.7882,87.9742,88.7525,126168.93869701,0
+VBR.US,D,20140630,000000,88.602,89.0079,88.3367,89.0079,175954.18143765,0
+VBR.US,D,20140701,000000,89.2268,90.2357,89.2268,89.6595,350129.81350892,0
+VBR.US,D,20140702,000000,89.6595,89.9288,89.2506,89.3714,216533.5880201,0
+VBR.US,D,20140703,000000,89.7506,89.9576,89.6031,89.9576,118690.14366122,0
+VBR.US,D,20140707,000000,89.708,89.708,88.9199,88.9199,182180.61916833,0
+VBR.US,D,20140708,000000,88.8149,88.9021,87.897,88.2911,148982.0409615,0
+VBR.US,D,20140709,000000,88.6198,88.7357,88.1604,88.4001,111068.94348025,0
+VBR.US,D,20140710,000000,86.902,88.1773,86.8248,87.8505,140428.64256067,0
+VBR.US,D,20140711,000000,87.7079,87.8703,87.3307,87.6525,90960.529008591,0
+VBR.US,D,20140714,000000,88.5941,88.5941,87.8782,87.9664,112302.11143956,0
+VBR.US,D,20140715,000000,87.897,88.2823,87.2436,87.6179,142900.02830713,0
+VBR.US,D,20140716,000000,87.9922,88.0634,87.2574,87.6,142257.69020548,0
+VBR.US,D,20140717,000000,86.9366,87.6179,86.3673,86.4525,198873.33008684,0
+VBR.US,D,20140718,000000,86.6069,87.6793,86.5297,87.6525,100698.61702143,0
+VBR.US,D,20140721,000000,87.1535,87.4,86.8653,87.2248,137243.21115717,0
+VBR.US,D,20140722,000000,87.6525,88.011,87.5921,87.7871,88829.501658757,0
+VBR.US,D,20140723,000000,87.8238,87.9139,87.3842,87.6793,128099.99286425,0
+VBR.US,D,20140724,000000,87.8505,88.0366,87.5139,87.6525,110012.51949545,0
+VBR.US,D,20140725,000000,87.0773,87.3109,86.8564,86.9881,185142.84818115,0
+VBR.US,D,20140728,000000,87.1099,87.1099,86.2584,86.7386,165066.75260769,0
+VBR.US,D,20140729,000000,86.9624,87.1535,86.4089,86.4089,97510.155721233,0
+VBR.US,D,20140730,000000,86.9119,87.0069,86.1861,86.4703,105192.96380189,0
+VBR.US,D,20140731,000000,85.894,86.0426,84.7544,84.7544,206454.13164506,0
+VBR.US,D,20140801,000000,84.6979,85.0583,84.0049,84.6355,220031.09878432,0
+VBR.US,D,20140804,000000,84.8574,85.1425,84.088,85.0237,155363.00342418,0
+VBR.US,D,20140805,000000,84.7484,85.4128,84.3484,84.7068,324136.32966878,0
+VBR.US,D,20140806,000000,84.283,85.3207,84.283,84.9078,134653.65943918,0
+VBR.US,D,20140807,000000,85.2693,85.4227,84.394,84.6108,122484.58430261,0
+VBR.US,D,20140808,000000,84.7623,85.5346,84.6534,85.5198,114206.90650202,0
+VBR.US,D,20140811,000000,85.894,86.5396,85.7415,86.0326,161252.11265493,0
+VBR.US,D,20140812,000000,85.8277,86.1673,85.3623,85.6821,113725.15292578,0
+VBR.US,D,20140813,000000,85.9831,86.4931,85.8525,86.3921,99332.133607063,0
+VBR.US,D,20140814,000000,86.4435,86.8158,86.4267,86.7386,87040.852636692,0
+VBR.US,D,20140815,000000,87.2574,87.2574,85.998,86.691,143032.33379662,0
+VBR.US,D,20140818,000000,87.4535,87.7247,87.1445,87.7079,127851.54133437,0
+VBR.US,D,20140819,000000,87.8059,88.2228,87.8059,88.105,188940.31871924,0
+VBR.US,D,20140820,000000,87.6624,88.1416,87.6445,88.0723,143876.66501201,0
+VBR.US,D,20140821,000000,88.001,88.4327,87.6357,88.3189,130362.31573802,0
+VBR.US,D,20140822,000000,88.2565,88.5396,87.9476,88.2911,181147.42439161,0
+VBR.US,D,20140825,000000,88.7288,88.9021,88.4089,88.6476,218477.77173974,0
+VBR.US,D,20140826,000000,88.7793,89.1337,88.7357,89.0347,100094.65761139,0
+VBR.US,D,20140827,000000,89.1535,89.1624,88.8149,88.9109,480069.96363924,0
+VBR.US,D,20140828,000000,88.6386,88.8307,88.4604,88.6476,147948.84618477,0
+VBR.US,D,20140829,000000,88.8842,89.1793,88.5684,89.0793,96630.475710946,0
+VBR.US,D,20140902,000000,89.3803,89.7169,89.1436,89.4852,180480.8471163,0
+VBR.US,D,20140903,000000,89.9199,89.9674,89.1436,89.2338,114673.51059473,0
+VBR.US,D,20140904,000000,89.3971,89.8387,88.806,88.9723,232875.8408863,0
+VBR.US,D,20140905,000000,88.7961,89.2782,88.5594,89.2594,105943.36821939,0
+VBR.US,D,20140908,000000,89.2179,89.4496,88.8149,89.1793,115966.2665226,0
+VBR.US,D,20140909,000000,89.105,89.105,88.2377,88.3189,135950.45522931,0
+VBR.US,D,20140910,000000,88.3189,88.6288,87.9298,88.5594,101879.26677118,0
+VBR.US,D,20140911,000000,88.1337,89.0347,88.0634,89.0347,147281.2589439,0
+VBR.US,D,20140912,000000,88.9635,88.9635,87.9564,88.1604,138435.98049374,0
+VBR.US,D,20140915,000000,88.2139,88.2743,87.505,87.6267,142825.29085505,0
+VBR.US,D,20140916,000000,87.408,88.2297,87.3396,88.0456,155566.00650347,0
+VBR.US,D,20140917,000000,88.098,88.5396,87.7387,88.0723,137818.89153129,0
+VBR.US,D,20140918,000000,88.4001,88.5496,88.1693,88.3535,147584.24861449,0
+VBR.US,D,20140919,000000,88.7357,88.9109,87.4436,87.6267,121095.88164572,0
+VBR.US,D,20140922,000000,87.302,87.4,86.3594,86.4525,163666.94032955,0
+VBR.US,D,20140923,000000,86.1524,86.5297,85.6435,85.6435,218042.47657966,0
+VBR.US,D,20140924,000000,85.6732,86.1426,85.2871,86.0228,224471.91738963,0
+VBR.US,D,20140925,000000,85.7603,85.8277,84.5881,84.8662,190041.18118906,0
+VBR.US,D,20140926,000000,85.0336,85.501,84.7811,85.4227,186807.27143827,0
+VBR.US,D,20140929,000000,84.5881,85.3702,84.394,85.1345,121298.88472503,0
+VBR.US,D,20140930,000000,85.0761,85.1683,84.1554,84.1554,182653.28305444,0
+VBR.US,D,20141001,000000,83.9533,84.1158,82.8385,83.0414,433806.47083646,0
+VBR.US,D,20141002,000000,83.0078,83.7108,82.2434,83.3969,267268.19839526,0
+VBR.US,D,20141003,000000,83.9365,84.3484,83.6167,84.0286,281049.17857938,0
+VBR.US,D,20141006,000000,84.291,84.3752,83.5662,83.7355,202388.01026571,0
+VBR.US,D,20141007,000000,83.2266,83.5226,82.4266,82.4345,154784.29315335,0
+VBR.US,D,20141008,000000,82.275,83.7682,81.7592,83.7266,243972.33258897,0
+VBR.US,D,20141009,000000,83.6514,83.7593,81.7503,81.7682,262205.24099966,0
+VBR.US,D,20141010,000000,81.4493,82.1582,80.6305,80.6631,340031.16778807,0
+VBR.US,D,20141013,000000,80.7205,81.3295,79.9225,80.0067,313094.37610681,0
+VBR.US,D,20141014,000000,80.3602,81.6414,80.2413,80.7205,313393.32591513,0
+VBR.US,D,20141015,000000,79.7512,81.0948,78.8473,80.7305,632481.84767184,0
+VBR.US,D,20141016,000000,79.6245,81.9365,79.372,81.6078,411492.29156288,0
+VBR.US,D,20141017,000000,82.6207,82.9256,81.5919,81.9453,329250.79530838,0
+VBR.US,D,20141020,000000,81.7414,82.7573,81.7414,82.7573,209873.87506048,0
+VBR.US,D,20141021,000000,83.3039,84.5553,83.1365,84.4761,319072.3623076,0
+VBR.US,D,20141022,000000,84.6979,85.0237,83.6346,83.6593,298990.20694073,0
+VBR.US,D,20141023,000000,84.4019,85.4128,84.3415,84.9078,193113.49644887,0
+VBR.US,D,20141024,000000,84.9237,85.1999,84.5465,85.1345,112530.36365807,0
+VBR.US,D,20141027,000000,84.796,85.0336,84.19,85.0009,168091.59948577,0
+VBR.US,D,20141028,000000,85.3702,86.8396,85.294,86.8396,189626.08534035,0
+VBR.US,D,20141029,000000,86.9881,87.3742,86.0692,86.7098,428690.99523129,0
+VBR.US,D,20141030,000000,86.4435,87.3307,86.2911,87.0495,142042.56753936,0
+VBR.US,D,20141031,000000,88.5308,88.5308,87.6713,88.2377,388067.15016381,0
+VBR.US,D,20141103,000000,88.4872,88.8397,88.0634,88.3287,444926.1917472,0
+VBR.US,D,20141104,000000,88.1515,88.3911,87.5574,87.905,216202.31931359,0
+VBR.US,D,20141105,000000,88.5782,88.5782,88.0198,88.3733,323624.27712548,0
+VBR.US,D,20141106,000000,88.3733,88.7446,88.098,88.7446,175621.90276556,0
+VBR.US,D,20141107,000000,88.61,88.9457,88.4327,88.8486,160806.71783915,0
+VBR.US,D,20141110,000000,88.9277,89.2268,88.8486,89.0703,201544.6890159,0
+VBR.US,D,20141111,000000,89.0525,89.1337,88.8149,89.0079,123624.8354296,0
+VBR.US,D,20141112,000000,88.7446,89.4496,88.7446,89.4248,260677.1630943,0
+VBR.US,D,20141113,000000,89.4496,89.5803,88.6912,88.8842,148172.04857545,0
+VBR.US,D,20141114,000000,88.9199,89.1704,88.6476,88.806,137579.52969153,0
+VBR.US,D,20141117,000000,88.71,88.8753,88.4327,88.5308,157820.24965268,0
+VBR.US,D,20141118,000000,88.7525,89.2872,88.7525,88.9813,125962.90572101,0
+VBR.US,D,20141119,000000,88.9535,88.9535,87.9742,88.4505,197278.59445395,0
+VBR.US,D,20141120,000000,88.1872,89.0793,88.1604,89.0615,176933.84803923,0
+VBR.US,D,20141121,000000,89.9288,90.1367,89.0347,89.2684,159575.56981098,0
+VBR.US,D,20141124,000000,89.4852,90.0278,89.4852,90.0278,145174.47076772,0
+VBR.US,D,20141125,000000,90.2021,90.3704,89.7654,90.0882,156716.35728615,0
+VBR.US,D,20141126,000000,90.1269,90.2695,89.9476,90.2101,179931.42584696,0
+VBR.US,D,20141128,000000,90.2101,90.2101,89.209,89.209,75493.916290409,0
+VBR.US,D,20141201,000000,89.0615,89.0615,88.0723,88.0902,215182.25408926,0
+VBR.US,D,20141202,000000,88.1872,89.0882,88.098,88.806,163377.08021135,0
+VBR.US,D,20141203,000000,88.806,89.8764,88.806,89.708,212151.34741777,0
+VBR.US,D,20141204,000000,89.6496,89.6694,89.0437,89.4248,315171.87528151,0
+VBR.US,D,20141205,000000,89.7506,90.0367,89.4248,89.8298,255115.28270779,0
+VBR.US,D,20141208,000000,89.4496,90.1565,88.6198,88.9457,295853.25388453,0
+VBR.US,D,20141209,000000,88.0812,89.7506,87.8703,89.6793,212040.25120521,0
+VBR.US,D,20141210,000000,89.4248,89.4248,87.8238,87.897,195151.60696639,0
+VBR.US,D,20141211,000000,88.3109,89.1248,88.0812,88.2644,268864.95395928,0
+VBR.US,D,20141212,000000,87.4336,87.8149,86.9545,86.9545,219862.43453435,0
+VBR.US,D,20141215,000000,87.3486,87.5753,85.9227,86.1861,227080.65845343,0
+VBR.US,D,20141216,000000,86.0228,87.3742,85.6356,86.0614,321331.65528466,0
+VBR.US,D,20141217,000000,86.1673,88.1872,86.1594,88.1149,329950.70144745,0
+VBR.US,D,20141218,000000,89.3536,89.5951,88.6912,89.4595,302918.97300275,0
+VBR.US,D,20141219,000000,89.6882,90.1665,89.3614,89.9576,280441.17930705,0
+VBR.US,D,20141222,000000,90.0803,90.507,89.8387,90.507,310236.17354755,0
+VBR.US,D,20141223,000000,91.0041,91.121,90.7219,90.9675,181870.55973875,0
+VBR.US,D,20141224,000000,91.3011,91.3011,90.7942,91.0566,133017.51521797,0
+VBR.US,D,20141226,000000,91.2378,91.6952,91.2378,91.4585,269743.624004,0
+VBR.US,D,20141229,000000,91.6417,92.2744,91.6318,91.9804,413930.34844559,0
+VBR.US,D,20141230,000000,91.8684,92.117,91.6318,91.6318,400322.07237371,0
+VBR.US,D,20141231,000000,91.9645,92.0635,90.7853,90.8229,231290.19494353,0
+VBR.US,D,20150102,000000,91.1674,91.5131,89.7744,90.507,510629.5018152,0
+VBR.US,D,20150105,000000,90.0367,90.1467,88.61,88.9199,422523.13550359,0
+VBR.US,D,20150106,000000,89.0882,89.1337,87.201,87.6713,375953.62313351,0
+VBR.US,D,20150107,000000,88.4248,88.5782,87.8337,88.5496,375736.48053626,0
+VBR.US,D,20150108,000000,89.2268,90.0021,89.2179,90.0021,257299.83823277,0
+VBR.US,D,20150109,000000,90.009,90.009,88.8397,89.0793,263608.0831745,0
+VBR.US,D,20150112,000000,89.1248,89.2416,87.8436,88.4703,286815.07201075,0
+VBR.US,D,20150113,000000,89.0615,89.9378,87.5832,88.4773,347760.43428488,0
+VBR.US,D,20150114,000000,87.5574,88.1337,87.0149,88.0456,216099.30282559,0
+VBR.US,D,20150115,000000,88.4089,88.5684,86.8475,87.0337,192257.04564667,0
+VBR.US,D,20150116,000000,86.8752,88.3287,86.8752,88.2475,300890.96214092,0
+VBR.US,D,20150120,000000,88.2644,88.5129,87.1445,87.6991,233984.78308067,0
+VBR.US,D,20150121,000000,87.5396,88.3287,87.2248,88.0278,212503.82540123,0
+VBR.US,D,20150122,000000,88.7,89.7832,87.7465,89.7744,323350.57645638,0
+VBR.US,D,20150123,000000,89.7239,89.8764,89.2506,89.3971,286449.46447491,0
+VBR.US,D,20150126,000000,89.316,90.2357,88.7288,90.2357,251672.31008429,0
+VBR.US,D,20150127,000000,89.306,90.0536,89.0258,89.6694,249880.63116552,0
+VBR.US,D,20150128,000000,89.9476,90.0367,88.1416,88.3813,497865.55695871,0
+VBR.US,D,20150129,000000,88.5496,89.1704,87.7713,89.1248,187203.17794118,0
+VBR.US,D,20150130,000000,88.7357,88.8248,87.7387,87.8238,219426.1294087,0
+VBR.US,D,20150202,000000,87.9564,88.7694,86.9455,88.7,707139.51247141,0
+VBR.US,D,20150203,000000,89.3614,90.6209,89.0793,90.5298,333178.55140483,0
+VBR.US,D,20150204,000000,90.1863,90.6576,89.9576,90.0803,306331.64665919,0
+VBR.US,D,20150205,000000,90.3981,91.2813,90.2437,91.1862,236411.73034212,0
+VBR.US,D,20150206,000000,91.3843,91.6695,90.7318,90.9487,211597.88628616,0
+VBR.US,D,20150209,000000,90.7665,91.1862,90.3269,90.4982,191296.56839088,0
+VBR.US,D,20150210,000000,90.9308,91.0843,90.0367,90.9487,242030.16880047,0
+VBR.US,D,20150211,000000,90.912,91.1021,90.3892,90.8635,154304.55950824,0
+VBR.US,D,20150212,000000,91.3477,91.813,91.2041,91.7596,179347.66574828,0
+VBR.US,D,20150213,000000,91.8684,92.3012,91.7428,92.2487,225648.5272771,0
+VBR.US,D,20150217,000000,92.32,92.5428,91.8982,92.3873,346465.65842588,0
+VBR.US,D,20150218,000000,92.0813,92.6061,92.0725,92.5685,247399.14576337,0
+VBR.US,D,20150219,000000,92.3873,92.7745,92.1843,92.5685,288065.40938473,0
+VBR.US,D,20150220,000000,92.4288,92.9804,91.7506,92.9705,190351.24061864,0
+VBR.US,D,20150223,000000,92.8031,92.9705,92.3012,92.9705,184880.25713331,0
+VBR.US,D,20150224,000000,93.0556,93.4071,92.9121,93.2329,184903.48634139,0
+VBR.US,D,20150225,000000,93.1458,93.3973,92.9606,93.1744,167427.0421416,0
+VBR.US,D,20150226,000000,93.118,93.3061,92.8566,93.1844,213990.49471827,0
+VBR.US,D,20150227,000000,93.1458,93.1933,92.8031,92.8031,175488.5873105,0
+VBR.US,D,20150302,000000,92.8675,93.4745,92.8289,93.4259,241318.14307458,0
+VBR.US,D,20150303,000000,92.9992,93.2685,92.7091,92.9992,208476.08271348,0
+VBR.US,D,20150304,000000,92.7002,92.7467,92.117,92.6517,281499.623223,0
+VBR.US,D,20150305,000000,92.8111,92.8111,92.2041,92.5328,193567.98095476,0
+VBR.US,D,20150306,000000,92.3398,92.4676,91.2912,91.4121,246094.27024868,0
+VBR.US,D,20150309,000000,91.5477,91.8506,91.5131,91.7051,154317.68906063,0
+VBR.US,D,20150310,000000,91.0279,91.0843,90.4724,90.4982,279171.65258727,0
+VBR.US,D,20150311,000000,90.4982,91.1298,90.3704,91.011,156066.94942552,0
+VBR.US,D,20150312,000000,91.6229,92.4676,91.6229,92.4486,230139.84416085,0
+VBR.US,D,20150313,000000,92.3774,92.3774,91.0764,91.8883,161073.34874928,0
+VBR.US,D,20150316,000000,92.3111,92.6616,92.1943,92.6061,159909.8684142,0
+VBR.US,D,20150317,000000,92.3774,92.922,92.2744,92.8477,227340.21960457,0
+VBR.US,D,20150318,000000,92.6616,94.0795,92.514,93.8072,158395.93002681,0
+VBR.US,D,20150319,000000,93.5784,93.718,93.2517,93.5398,203118.21537184,0
+VBR.US,D,20150320,000000,93.9567,94.6369,93.8735,94.523,179822.34956554,0
+VBR.US,D,20150323,000000,94.5725,94.92,94.5329,94.5725,200904.37084538,0
+VBR.US,D,20150324,000000,94.4943,94.6269,94.2774,94.325,295360.39068703,0
+VBR.US,D,20150325,000000,94.4577,94.5131,92.7745,92.7933,328092.36480114,0
+VBR.US,D,20150326,000000,92.7002,92.9121,92.1943,92.4764,277466.83070741,0
+VBR.US,D,20150327,000000,92.6715,92.9408,92.3675,92.8289,167249.28820152,0
+VBR.US,D,20150330,000000,93.3061,94.3518,93.3061,94.1824,152352.29606406,0
+VBR.US,D,20150331,000000,93.8636,94.5983,93.623,93.9853,219696.8001811,0
+VBR.US,D,20150401,000000,93.8824,93.9091,93.0982,93.7874,1855423.905601,0
+VBR.US,D,20150402,000000,93.8824,94.5983,93.7874,94.2309,205071.48878159,0
+VBR.US,D,20150406,000000,93.8072,94.9398,93.8072,94.8458,412007.37400289,0
+VBR.US,D,20150407,000000,94.7438,94.8458,94.1438,94.1438,220619.90871083,0
+VBR.US,D,20150408,000000,94.4092,94.7241,94.0517,94.5725,380929.72349021,0
+VBR.US,D,20150409,000000,94.5626,94.6657,93.718,94.3814,275779.17824221,0
+VBR.US,D,20150410,000000,94.6081,94.7686,94.4379,94.6657,258609.76357529,0
+VBR.US,D,20150413,000000,94.827,94.9498,94.5329,94.5329,348341.16448685,0
+VBR.US,D,20150414,000000,94.6369,94.7884,93.9953,94.6269,185172.13718264,0
+VBR.US,D,20150415,000000,95.019,95.62,94.9042,95.2567,363667.39199099,0
+VBR.US,D,20150416,000000,95.2092,95.2963,94.7517,95.0092,202296.10339896,0
+VBR.US,D,20150417,000000,94.6557,94.6557,93.4359,93.7774,410727.74762742,0
+VBR.US,D,20150420,000000,94.2309,94.7339,94.1438,94.5329,248491.92850864,0
+VBR.US,D,20150421,000000,94.7686,94.9042,94.2408,94.3418,182487.64870119,0
+VBR.US,D,20150422,000000,94.3518,94.6657,93.7874,94.6269,181875.60956659,0
+VBR.US,D,20150423,000000,94.5428,95.3053,94.5428,95.0646,158638.32176328,0
+VBR.US,D,20150424,000000,95.1795,95.1894,94.6755,94.7884,158341.3918861,0
+VBR.US,D,20150427,000000,95.0478,95.3251,93.8735,94.0883,233236.3985943,0
+VBR.US,D,20150428,000000,93.9665,94.6369,93.5784,94.6369,524713.47166991,0
+VBR.US,D,20150429,000000,94.3418,94.5131,93.9467,94.1171,167129.10229886,0
+VBR.US,D,20150430,000000,93.6982,93.825,92.5052,92.7833,397806.24814222,0
+VBR.US,D,20150501,000000,93.0646,93.5101,92.7933,93.4359,250346.22529267,0
+VBR.US,D,20150504,000000,93.52,94.1071,93.4071,93.7774,157936.39569307,0
+VBR.US,D,20150505,000000,93.7368,93.9567,92.4062,92.6329,917005.30780735,0
+VBR.US,D,20150506,000000,92.8111,92.9903,92.0725,92.623,1894386.3573081,0
+VBR.US,D,20150507,000000,92.4676,92.9903,92.1457,92.7467,246395.23998814,0
+VBR.US,D,20150508,000000,93.4259,93.8161,93.3883,93.4745,99974.471708719,0
+VBR.US,D,20150511,000000,93.4447,93.9665,93.3249,93.4834,123021.88598513,0
+VBR.US,D,20150512,000000,93.2685,93.5497,92.4486,93.3616,184384.3640391,0
+VBR.US,D,20150513,000000,93.6141,93.7874,93.1933,93.4447,127705.09632692,0
+VBR.US,D,20150514,000000,93.8824,94.3518,93.6596,94.325,203906.99848095,0
+VBR.US,D,20150515,000000,94.2953,94.3716,93.9567,94.3518,183114.83731932,0
+VBR.US,D,20150518,000000,94.1923,95.1706,94.0795,95.1112,162841.79845997,0
+VBR.US,D,20150519,000000,94.9696,95.0478,94.6467,94.9398,186068.9866076,0
+VBR.US,D,20150520,000000,95.0478,95.3439,94.7043,95.0745,207996.34906837,0
+VBR.US,D,20150521,000000,95.0745,95.3715,94.8181,95.1013,137103.8359087,0
+VBR.US,D,20150522,000000,94.9696,95.0934,94.5893,94.7983,138499.60832457,0
+VBR.US,D,20150526,000000,94.523,94.523,93.4745,93.728,214765.13830941,0
+VBR.US,D,20150527,000000,93.9665,94.6467,93.5784,94.6269,164570.85951348,0
+VBR.US,D,20150528,000000,94.4676,94.5805,94.0319,94.5042,149218.37290456,0
+VBR.US,D,20150529,000000,94.6081,94.6081,93.6794,94.0419,179004.27745495,0
+VBR.US,D,20150601,000000,94.3914,94.4676,93.52,94.126,211300.95640897,0
+VBR.US,D,20150602,000000,93.7774,94.6467,93.6418,94.325,344020.5317842,0
+VBR.US,D,20150603,000000,94.2309,95.0834,94.221,94.8181,468456.36956542,0
+VBR.US,D,20150604,000000,94.3914,94.5626,93.7368,93.8349,193784.11358645,0
+VBR.US,D,20150605,000000,93.7774,94.1824,93.0982,94.1537,138965.2024517,0
+VBR.US,D,20150608,000000,94.0883,94.1824,93.4447,93.5299,133259.90695445,0
+VBR.US,D,20150609,000000,93.5784,93.6884,93.0734,93.3616,1632250.8039327,0
+VBR.US,D,20150610,000000,93.8824,94.8656,93.8824,94.5893,208391.24560571,0
+VBR.US,D,20150611,000000,94.7884,94.9696,94.5983,94.827,171335.60889225,0
+VBR.US,D,20150612,000000,94.5983,94.6657,94.3052,94.4577,143387.84167679,0
+VBR.US,D,20150615,000000,93.9279,94.0795,93.1546,93.9665,138381.44235303,0
+VBR.US,D,20150616,000000,93.825,94.6269,93.825,94.5329,706577.97161525,0
+VBR.US,D,20150617,000000,94.7517,94.8953,94.1071,94.418,163868.93344328,0
+VBR.US,D,20150618,000000,94.6854,95.5538,94.6467,95.2765,218689.86450915,0
+VBR.US,D,20150619,000000,95.3151,95.526,95.0389,95.1706,155375.123011,0
+VBR.US,D,20150622,000000,95.7062,95.7845,95.4379,95.62,125233.71058045,0
+VBR.US,D,20150623,000000,95.63,95.9141,95.5736,95.8943,152537.11976311,0
+VBR.US,D,20150624,000000,95.7548,95.9043,94.9696,95.0389,372785.36114469,0
+VBR.US,D,20150625,000000,95.3527,95.3527,94.523,94.7339,181444.35426878,0
+VBR.US,D,20150626,000000,94.8369,95.029,94.4092,94.7983,112778.81518796,0
+VBR.US,D,20150629,000000,94.1923,94.4092,92.5517,92.6141,301439.37344469,0
+VBR.US,D,20150630,000000,93.4071,93.4071,92.4388,92.6418,273912.76187136,0
+VBR.US,D,20150701,000000,93.118,93.5596,92.7279,93.0903,1715061.9207679,0
+VBR.US,D,20150702,000000,93.2596,93.4834,92.5517,92.8031,286776.69331914,0
+VBR.US,D,20150706,000000,92.1457,92.9903,92.017,92.5517,177835.74729202,0
+VBR.US,D,20150707,000000,92.5962,92.8834,91.1862,92.7645,1065280.3728708,0
+VBR.US,D,20150708,000000,92.1269,92.3774,90.9863,91.4041,321225.60889996,0
+VBR.US,D,20150709,000000,92.2576,92.4864,91.3754,91.4943,282236.89808811,0
+VBR.US,D,20150710,000000,92.4062,92.7557,92.2041,92.5596,255233.44867933,0
+VBR.US,D,20150713,000000,93.0814,93.4745,92.9705,93.3973,267688.34407181,0
+VBR.US,D,20150714,000000,93.3616,93.9091,93.2873,93.8161,133221.52826284,0
+VBR.US,D,20150715,000000,93.7972,93.8161,93.1646,93.2784,166335.2693619,0
+VBR.US,D,20150716,000000,93.7972,93.8636,93.4071,93.6418,108821.77009002,0
+VBR.US,D,20150717,000000,93.7082,93.7082,92.8566,93.0982,118947.68488122,0
+VBR.US,D,20150720,000000,93.126,93.1933,92.5428,92.6616,301321.20747315,0
+VBR.US,D,20150721,000000,92.6903,93.0814,92.0081,92.1645,136054.48168288,0
+VBR.US,D,20150722,000000,92.017,92.3774,91.822,92.2655,154444.94472228,0
+VBR.US,D,20150723,000000,92.3497,92.413,91.2328,91.3843,185871.03335614,0
+VBR.US,D,20150724,000000,91.4763,91.5575,90.2189,90.3357,215779.14374033,0
+VBR.US,D,20150727,000000,90.009,90.0704,89.3971,89.5703,443196.12072812,0
+VBR.US,D,20150728,000000,89.912,90.512,89.1337,90.4358,454835.97390671,0
+VBR.US,D,20150729,000000,90.4268,91.5299,90.2981,91.4041,182727.01054096,0
+VBR.US,D,20150730,000000,91.1774,91.5774,90.8229,91.4585,140941.70506954,0
+VBR.US,D,20150731,000000,91.6318,92.2041,91.5041,91.7506,187380.93188126,0
+VBR.US,D,20150803,000000,91.6774,91.715,90.9021,91.3566,224497.16652884,0
+VBR.US,D,20150804,000000,91.4121,91.9081,91.0378,91.2476,228000.73708646,0
+VBR.US,D,20150805,000000,91.5774,92.3873,91.2229,91.5387,1083902.1180254,0
+VBR.US,D,20150806,000000,91.5477,91.8052,90.2695,90.9209,220042.20840556,0
+VBR.US,D,20150807,000000,90.6486,90.8833,90.1269,90.507,268736.68833207,0
+VBR.US,D,20150810,000000,90.9397,91.8418,90.9397,91.7872,197741.15868438,0
+VBR.US,D,20150811,000000,91.1586,91.4299,90.6863,91.0665,337039.64977375,0
+VBR.US,D,20150812,000000,90.5298,91.0476,89.5239,90.8932,233472.73053737,0
+VBR.US,D,20150813,000000,90.9397,91.1298,90.507,90.7585,136287.78372924,0
+VBR.US,D,20150814,000000,90.7021,91.4209,90.6021,91.3754,242666.44710872,0
+VBR.US,D,20150817,000000,91.1774,92.1843,90.7407,92.0813,158638.32176328,0
+VBR.US,D,20150818,000000,91.9715,92.0813,91.4943,91.6318,165267.73575585,0
+VBR.US,D,20150819,000000,91.1586,91.3011,90.2101,90.7506,380115.69124189,0
+VBR.US,D,20150820,000000,89.9832,89.9832,88.7525,88.8149,308072.82729953,0
+VBR.US,D,20150821,000000,88.0902,88.4179,87.0495,87.0495,587282.85857841,0
+VBR.US,D,20150824,000000,83.3613,86.4703,80.7681,83.9455,1033461.4076308,0
+VBR.US,D,20150825,000000,86.0871,86.7564,82.9672,82.9672,786304.65360384,0
+VBR.US,D,20150826,000000,83.79,85.1307,82.8978,85.0098,619989.58355331,0
+VBR.US,D,20150827,000000,85.894,87.302,85.4227,86.9455,602066.73457219,0
+VBR.US,D,20150828,000000,86.6564,87.6891,86.5921,87.4782,412937.55229161,0
+VBR.US,D,20150831,000000,87.2574,87.7713,86.791,87.3109,241964.52103851,0
+VBR.US,D,20150901,000000,85.7079,86.3505,84.5019,84.8821,402814.66739711,0
+VBR.US,D,20150902,000000,85.9128,85.9366,84.7782,85.9366,341587.52472934,0
+VBR.US,D,20150903,000000,86.0871,87.0773,86.0326,86.2653,1382080.312649,0
+VBR.US,D,20150904,000000,85.4227,85.8277,84.9504,85.2673,244179.37553054,0
+VBR.US,D,20150908,000000,86.4613,87.3208,86.3356,87.2574,254886.02052371,0
+VBR.US,D,20150909,000000,88.001,88.0198,86.3594,86.4782,889886.72232375,0
+VBR.US,D,20150910,000000,86.2653,87.2515,86.2653,86.5921,194391.1028932,0
+VBR.US,D,20150911,000000,86.2128,86.902,85.9742,86.8931,341710.74052871,0
+VBR.US,D,20150914,000000,87.101,87.1179,86.4089,86.5574,181792.79238997,0
+VBR.US,D,20150915,000000,86.7486,87.6624,86.6564,87.5307,194133.5616732,0
+VBR.US,D,20150916,000000,87.6525,88.4971,87.505,88.4505,173181.82595172,0
+VBR.US,D,20150917,000000,88.3911,89.5437,88.1337,88.3189,223851.79853048,0
+VBR.US,D,20150918,000000,87.3307,87.7961,86.7386,86.9624,198085.55694329,0
+VBR.US,D,20150921,000000,87.4158,88.1149,87.0247,87.1445,212522.00478146,0
+VBR.US,D,20150922,000000,86.3089,86.5742,85.4574,85.9039,249880.63116552,0
+VBR.US,D,20150923,000000,86.093,86.301,85.3861,85.594,206435.95226483,0
+VBR.US,D,20150924,000000,85.2157,85.6633,84.4435,85.501,302748.28882165,0
+VBR.US,D,20150925,000000,86.1692,86.1692,84.9276,85.294,253912.41371554,0
+VBR.US,D,20150928,000000,85.0673,85.1811,83.0236,83.1989,440117.74567491,0
+VBR.US,D,20150929,000000,83.2681,83.6434,82.6415,83.0326,401866.30972816,0
+VBR.US,D,20150930,000000,83.7296,84.3118,83.2939,84.181,307873.8640825,0
+VBR.US,D,20151001,000000,84.3038,84.6672,83.1474,84.1217,552349.15952466,0
+VBR.US,D,20151002,000000,83.4672,85.1811,82.8414,85.1643,526234.47981629,0
+VBR.US,D,20151005,000000,85.8257,87.2742,85.7881,87.2089,739412.96221736,0
+VBR.US,D,20151006,000000,87.2248,87.6891,86.801,87.1911,229410.64902029,0
+VBR.US,D,20151007,000000,87.5832,88.4872,87.2089,88.3733,304194.55951594,0
+VBR.US,D,20151008,000000,88.2823,89.6882,88.1951,89.5337,200071.14925124,0
+VBR.US,D,20151009,000000,89.6031,89.8566,89.2684,89.5139,186495.19207756,0
+VBR.US,D,20151012,000000,89.5139,89.6129,89.1436,89.4337,168714.74824162,0
+VBR.US,D,20151013,000000,88.9635,89.81,88.5496,88.5941,201454.80208028,0
+VBR.US,D,20151014,000000,88.5684,88.9635,87.8436,87.9396,247009.29905388,0
+VBR.US,D,20151015,000000,88.0902,89.1337,87.496,89.1337,258745.09896149,0
+VBR.US,D,20151016,000000,89.2782,89.306,88.4604,89.0525,154512.61241538,0
+VBR.US,D,20151019,000000,88.8149,89.2684,88.6734,89.0793,116359.1431288,0
+VBR.US,D,20151020,000000,89.201,89.8387,88.9535,89.4496,192595.38411216,0
+VBR.US,D,20151021,000000,89.7506,89.7654,88.2475,88.3287,164059.81693575,0
+VBR.US,D,20151022,000000,88.6288,89.407,88.505,89.0169,241140.3891345,0
+VBR.US,D,20151023,000000,89.6496,89.9476,89.0793,89.8011,190755.22684609,0
+VBR.US,D,20151026,000000,89.7318,89.7318,89.1436,89.3614,190518.89490303,0
+VBR.US,D,20151027,000000,89.0615,89.0615,88.001,88.4248,246666.92072611,0
+VBR.US,D,20151028,000000,88.6386,90.4724,88.5496,90.4724,235965.32556078,0
+VBR.US,D,20151029,000000,90.1367,90.3704,89.6496,89.9288,147262.0695981,0
+VBR.US,D,20151030,000000,89.7169,90.2981,89.6595,89.7654,215372.12761617,0
+VBR.US,D,20151102,000000,89.9378,91.4497,89.7654,91.3477,259830.81194778,0
+VBR.US,D,20151103,000000,91.1298,91.9447,90.9773,91.5131,224137.61878641,0
+VBR.US,D,20151104,000000,91.7694,91.7694,90.9773,91.1952,315277.92166622,0
+VBR.US,D,20151105,000000,91.2041,91.5575,90.6209,91.3388,276576.04107586,0
+VBR.US,D,20151106,000000,91.2645,91.4853,90.4179,91.4853,199381.34276787,0
+VBR.US,D,20151109,000000,91.4121,91.4121,89.9922,90.4456,208766.95279725,0
+VBR.US,D,20151110,000000,90.1565,90.7407,90.009,90.712,169004.60835982,0
+VBR.US,D,20151111,000000,90.9021,90.9021,90.0981,90.1763,178208.42458685,0
+VBR.US,D,20151112,000000,89.6595,89.6595,88.2475,88.2823,222736.7965427,0
+VBR.US,D,20151113,000000,88.0278,88.4407,87.3742,87.5753,235272.48918068,0
+VBR.US,D,20151116,000000,87.6179,88.5594,87.3307,88.5594,225608.12865435,0
+VBR.US,D,20151117,000000,88.7793,89.209,88.105,88.1872,514496.65997753,0
+VBR.US,D,20151118,000000,88.5396,89.6981,88.3109,89.6031,232171.89488496,0
+VBR.US,D,20151119,000000,89.5803,89.6793,89.201,89.4407,299126.55229249,0
+VBR.US,D,20151120,000000,89.7832,90.2101,89.6694,89.8764,191670.25565129,0
+VBR.US,D,20151123,000000,89.7744,90.512,89.7744,90.2021,263003.11379889,0
+VBR.US,D,20151124,000000,89.912,90.8229,89.5605,90.6863,216405.32239289,0
+VBR.US,D,20151125,000000,90.7585,91.121,90.52,91.011,187530.40678542,0
+VBR.US,D,20151127,000000,91.0566,91.3655,90.7585,91.2476,83872.590647862,0
+VBR.US,D,20151130,000000,91.5299,91.5299,90.9021,90.9487,328695.31424563,0
+VBR.US,D,20151201,000000,91.3754,91.6695,91.0665,91.6606,244886.35142859,0
+VBR.US,D,20151202,000000,91.613,91.613,90.3615,90.4625,218099.0346515,0
+VBR.US,D,20151203,000000,90.6674,90.8833,88.8248,89.1793,435863.77069978,0
+VBR.US,D,20151204,000000,89.209,90.1467,89.0258,90.009,196619.08693763,0
+VBR.US,D,20151207,000000,89.7832,89.8387,88.4872,88.8149,250691.63351715,0
+VBR.US,D,20151208,000000,88.0366,88.4248,87.5307,88.0198,253455.90927851,0
+VBR.US,D,20151209,000000,87.7634,88.8307,86.9119,87.2158,253451.86941624,0
+VBR.US,D,20151210,000000,87.2089,87.905,86.9545,87.3486,424531.95701962,0
+VBR.US,D,20151211,000000,86.691,86.691,85.4316,85.7385,343306.48612717,0
+VBR.US,D,20151214,000000,85.7573,86.0138,84.5297,85.0871,527944.351524,0
+VBR.US,D,20151215,000000,85.6207,86.3465,85.5812,86.1168,358378.20230801,0
+VBR.US,D,20151216,000000,86.5742,87.302,86.1544,87.1633,262311.28738437,0
+VBR.US,D,20151217,000000,87.4782,87.4782,86.088,86.102,300164.79689707,0
+VBR.US,D,20151218,000000,85.7979,85.7979,84.8782,84.8782,451914.14351664,0
+VBR.US,D,20151221,000000,85.4158,85.6584,84.8782,85.4594,544182.57793662,0
+VBR.US,D,20151222,000000,85.7723,86.5574,85.2505,86.397,497930.19475509,0
+VBR.US,D,20151223,000000,86.8148,87.7783,86.7881,87.6793,383101.14946279,0
+VBR.US,D,20151224,000000,87.7079,88.1515,87.496,87.8059,133119.52174041,0
+VBR.US,D,20151228,000000,87.3842,87.4238,86.4891,87.3109,372147.06290531,0
+VBR.US,D,20151229,000000,87.7079,88.1773,87.408,88.098,413699.06633036,0
+VBR.US,D,20151230,000000,88.0545,88.1773,87.3307,87.3307,716838.21182708,0
+VBR.US,D,20151231,000000,86.9693,87.4604,86.497,86.497,408091.73749327,0
+VBR.US,D,20160104,000000,85.2365,85.2891,84.3613,85.2267,517008.44434674,0
+VBR.US,D,20160105,000000,85.49,85.5544,84.8256,85.4218,364751.08504615,0
+VBR.US,D,20160106,000000,84.3266,84.7286,83.6702,84.089,433726.68355653,0
+VBR.US,D,20160107,000000,82.89,83.2573,81.8384,81.9593,632512.14663889,0
+VBR.US,D,20160108,000000,82.2682,82.4999,80.7097,80.8047,550665.54692173,0
+VBR.US,D,20160111,000000,81.0502,81.3909,79.9037,80.6027,414064.67386622,0
+VBR.US,D,20160112,000000,81.3077,81.5483,79.5354,80.7176,503767.79574185,0
+VBR.US,D,20160113,000000,80.8919,81.1879,78.0819,78.5046,347424.11575052,0
+VBR.US,D,20160114,000000,78.9067,79.9919,77.7551,79.3967,554509.47587598,0
+VBR.US,D,20160115,000000,77.468,78.2819,76.5758,78.1333,560276.37927292,0
+VBR.US,D,20160119,000000,78.9225,78.9225,76.6967,77.4096,505966.49078478,0
+VBR.US,D,20160120,000000,76.2867,77.7888,74.2976,77.0511,969305.3648139,0
+VBR.US,D,20160121,000000,77.1522,78.2749,76.6294,77.0234,434849.76526886,0
+VBR.US,D,20160122,000000,78.3443,79.0096,77.9858,78.8255,1160735.2486599,0
+VBR.US,D,20160125,000000,78.3512,78.5552,76.9581,77.0413,365853.96744709,0
+VBR.US,D,20160126,000000,77.3729,79.0195,77.3729,78.9571,502296.27590833,0
+VBR.US,D,20160127,000000,78.6046,79.6037,77.868,78.2502,407123.18051295,0
+VBR.US,D,20160128,000000,79.0374,79.3086,78.1789,78.4858,406804.03139325,0
+VBR.US,D,20160129,000000,78.8779,80.9899,78.8165,80.9899,272670.50422193,0
+VBR.US,D,20160201,000000,80.5414,81.2701,80.0007,80.8582,346778.74775216,0
+VBR.US,D,20160202,000000,80.1127,80.1295,78.8997,79.175,466676.81023348,0
+VBR.US,D,20160203,000000,79.7898,79.9542,77.8552,79.7532,566130.13970877,0
+VBR.US,D,20160204,000000,79.5611,81.2067,79.5611,80.383,252441.9038476,0
+VBR.US,D,20160205,000000,80.0195,80.2364,78.8433,78.8977,379606.6685953,0
+VBR.US,D,20160208,000000,78.0819,78.1423,76.6531,77.7482,767204.18476968,0
+VBR.US,D,20160209,000000,76.7155,78.0274,76.6967,77.3908,361210.14576248,0
+VBR.US,D,20160210,000000,77.8364,78.7294,77.3016,77.364,325640.16840049,0
+VBR.US,D,20160211,000000,76.365,76.8036,75.5323,76.1887,499214.87095841,0
+VBR.US,D,20160212,000000,76.9235,77.7581,76.6531,77.6531,423768.42304973,0
+VBR.US,D,20160216,000000,78.467,79.2304,77.8808,79.165,445145.3542756,0
+VBR.US,D,20160217,000000,79.6938,80.7453,79.6037,80.2968,330609.1989982,0
+VBR.US,D,20160218,000000,80.5186,80.5186,79.8512,80.176,242191.76329146,0
+VBR.US,D,20160219,000000,79.8176,80.1859,79.3701,80.1295,383759.64701355,0
+VBR.US,D,20160222,000000,80.9107,81.4533,80.7631,81.2622,342650.00850755,0
+VBR.US,D,20160223,000000,81.0424,81.2335,80.4552,80.4652,330553.65089193,0
+VBR.US,D,20160224,000000,79.7106,81.2245,79.2264,81.0948,200046.9100776,0
+VBR.US,D,20160225,000000,81.3167,81.9187,80.9612,81.883,191169.31272924,0
+VBR.US,D,20160226,000000,82.3552,82.6899,82.0395,82.3118,192733.74939506,0
+VBR.US,D,20160229,000000,82.3652,83.0731,82.188,82.2048,183979.36784608,0
+VBR.US,D,20160301,000000,82.8543,83.7643,82.4167,83.7643,174840.18941543,0
+VBR.US,D,20160302,000000,83.7138,84.797,83.5732,84.788,226467.60935327,0
+VBR.US,D,20160303,000000,84.8068,85.9217,84.6702,85.8564,347771.54390613,0
+VBR.US,D,20160304,000000,86.0237,86.9356,85.7554,86.5069,300605.14188499,0
+VBR.US,D,20160307,000000,86.199,87.2436,85.9643,87.2158,308716.17536675,0
+VBR.US,D,20160308,000000,86.7881,86.7881,85.3158,85.3673,295430.07831127,0
+VBR.US,D,20160309,000000,85.8059,86.0436,85.3257,85.8337,172320.32532167,0
+VBR.US,D,20160310,000000,86.19,86.3158,84.7623,85.6178,188206.07375084,0
+VBR.US,D,20160311,000000,86.3663,87.3396,86.3663,87.2515,221586.44576002,0
+VBR.US,D,20160314,000000,86.8069,87.1723,86.4703,86.9198,172461.72050129,0
+VBR.US,D,20160315,000000,86.3623,86.3861,85.8356,86.1584,211345.394894,0
+VBR.US,D,20160316,000000,85.9584,87.199,85.7039,87.0663,207804.45561033,0
+VBR.US,D,20160317,000000,86.9327,88.6476,86.7416,88.4248,293043.52967257,0
+VBR.US,D,20160318,000000,88.5308,89.2338,88.4703,88.8842,319244.05645427,0
+VBR.US,D,20160321,000000,88.8307,89.1337,88.4505,88.7525,844538.25832615,0
+VBR.US,D,20160322,000000,88.4089,89.0258,88.0278,88.7694,248558.58623618,0
+VBR.US,D,20160323,000000,88.4872,88.4872,87.3654,87.399,435415.34598731,0
+VBR.US,D,20160324,000000,86.8208,87.6,86.5297,87.6,314896.15468127,0
+VBR.US,D,20160328,000000,87.8149,87.9664,87.1515,87.7387,220936.02793382,0
+VBR.US,D,20160329,000000,87.4604,89.4169,87.2079,89.4169,177858.9765001,0
+VBR.US,D,20160330,000000,89.8664,90.0278,89.2338,89.4407,266170.36582214,0
+VBR.US,D,20160331,000000,89.4951,89.7832,89.3436,89.5525,206287.48732624,0
+VBR.US,D,20160401,000000,88.7694,89.7407,88.5218,89.6694,401870.34959043,0
+VBR.US,D,20160404,000000,89.5525,89.6882,88.7,88.7694,333489.62079997,0
+VBR.US,D,20160405,000000,88.1248,88.4327,87.6991,87.7713,621935.78720408,0
+VBR.US,D,20160406,000000,87.897,88.4773,87.4604,88.4327,228173.44119871,0
+VBR.US,D,20160407,000000,87.9822,88.204,86.9218,87.3297,205946.11896404,0
+VBR.US,D,20160408,000000,88.1248,88.6386,87.7079,87.9822,147833.71010996,0
+VBR.US,D,20160411,000000,88.4604,89.0703,87.9822,87.9822,168140.07783306,0
+VBR.US,D,20160412,000000,88.0723,89.2594,87.9742,89.1248,284542.64948131,0
+VBR.US,D,20160413,000000,89.6397,90.7219,89.5239,90.6863,322136.59784287,0
+VBR.US,D,20160414,000000,90.6209,90.7942,90.2793,90.4625,211652.42442686,0
+VBR.US,D,20160415,000000,90.2793,90.8319,90.2189,90.7585,210810.11314261,0
+VBR.US,D,20160418,000000,90.2793,91.2476,90.1863,91.1952,229803.52562649,0
+VBR.US,D,20160419,000000,91.3655,92.1269,91.2645,91.6952,355783.60076217,0
+VBR.US,D,20160420,000000,91.6506,92.1269,91.2328,91.6863,305914.53087934,0
+VBR.US,D,20160421,000000,91.7338,91.8684,90.6863,90.8031,203492.9125978,0
+VBR.US,D,20160422,000000,90.912,91.916,90.8635,91.822,335309.57875466,0
+VBR.US,D,20160425,000000,91.6606,91.6863,90.813,91.1952,1114431.3572343,0
+VBR.US,D,20160426,000000,91.5575,92.2932,91.4209,92.2576,236599.58393788,0
+VBR.US,D,20160427,000000,92.2843,92.9507,92.0813,92.819,264982.64631343,0
+VBR.US,D,20160428,000000,92.4764,92.9903,91.7338,91.8883,217782.91542852,0
+VBR.US,D,20160429,000000,91.6695,91.9358,90.7021,91.4299,416434.05309026,0
+VBR.US,D,20160502,000000,91.613,92.0368,91.0566,91.9893,228784.47036773,0
+VBR.US,D,20160503,000000,91.3754,91.3754,90.0446,90.6308,471587.26282821,0
+VBR.US,D,20160504,000000,90.2269,90.9575,89.904,90.1951,301545.41982939,0
+VBR.US,D,20160505,000000,90.6774,90.912,89.8842,90.0803,238258.95736716,0
+VBR.US,D,20160506,000000,89.8011,90.6674,89.7407,90.6407,530957.07881526,0
+VBR.US,D,20160509,000000,90.6576,90.8229,90.0367,90.4456,238896.24564097,0
+VBR.US,D,20160510,000000,90.7853,91.5675,90.6576,91.5675,869677.31129522,0
+VBR.US,D,20160511,000000,91.3566,91.5299,90.6486,90.6576,179683.98428264,0
+VBR.US,D,20160512,000000,91.1496,91.1952,89.8842,90.3447,152690.63452955,0
+VBR.US,D,20160513,000000,90.2189,90.4902,89.2594,89.4951,250686.5836893,0
+VBR.US,D,20160516,000000,89.6595,90.6576,89.6031,90.408,161581.36143031,0
+VBR.US,D,20160517,000000,90.2101,90.7506,89.0703,89.4337,439496.61685019,0
+VBR.US,D,20160518,000000,89.2416,90.2515,88.8486,89.3803,1160238.3456001,0
+VBR.US,D,20160519,000000,88.9199,89.306,88.1604,88.9021,334181.44721449,0
+VBR.US,D,20160520,000000,89.2971,90.0882,89.2971,90.0278,655689.84647366,0
+VBR.US,D,20160523,000000,90.0536,90.2437,89.6793,89.8566,627175.4885742,0
+VBR.US,D,20160524,000000,90.2357,91.3566,90.2357,91.213,407314.06400542,0
+VBR.US,D,20160525,000000,91.4209,92.0913,91.3477,91.9715,196143.3931548,0
+VBR.US,D,20160526,000000,92.1547,92.3012,91.7338,91.8606,254616.35971688,0
+VBR.US,D,20160527,000000,91.813,92.4952,91.813,92.4952,163865.90354657,0
+VBR.US,D,20160531,000000,92.7379,93.0646,92.3497,92.7279,249509.97380183,0
+VBR.US,D,20160601,000000,92.3497,93.2517,92.117,93.1844,269201.27249364,0
+VBR.US,D,20160602,000000,92.922,93.728,92.8031,93.718,281670.3074041,0
+VBR.US,D,20160603,000000,93.6329,93.6794,92.6804,93.2963,2598027.3490498,0
+VBR.US,D,20160606,000000,93.5784,94.5329,93.4834,94.3418,2383106.6760428,0
+VBR.US,D,20160607,000000,94.418,94.9696,94.2408,94.7043,284744.64259504,0
+VBR.US,D,20160608,000000,94.7517,95.2765,94.7141,95.1607,199138.95103139,0
+VBR.US,D,20160609,000000,94.7339,94.8181,94.2408,94.7141,326819.80818466,0
+VBR.US,D,20160610,000000,93.9279,94.0319,93.118,93.3785,253518.52714377,0
+VBR.US,D,20160613,000000,93.1082,93.4071,92.1645,92.2576,301326.257301,0
+VBR.US,D,20160614,000000,91.9715,92.4576,91.3477,91.8784,217151.68694811,0
+VBR.US,D,20160615,000000,92.0813,92.7557,91.8982,92.0081,247588.00932471,0
+VBR.US,D,20160616,000000,91.4853,91.8982,90.5832,91.813,294083.79420827,0
+VBR.US,D,20160617,000000,91.9804,92.5596,91.6952,92.117,1027573.3083655,0
+VBR.US,D,20160620,000000,93.3973,93.7586,92.9705,92.9903,2380207.0648951,0
+VBR.US,D,20160621,000000,93.118,93.223,92.4486,92.9507,457219.49264871,0
+VBR.US,D,20160622,000000,93.1933,93.5784,92.7279,92.7645,1729842.766865,0
+VBR.US,D,20160623,000000,93.6794,94.3814,93.6794,94.3716,216117.48220582,0
+VBR.US,D,20160624,000000,91.0764,92.1457,90.4536,90.6308,878841.73886508,0
+VBR.US,D,20160627,000000,89.6129,89.6793,87.4356,87.7713,736084.11570312,0
+VBR.US,D,20160628,000000,88.7614,89.5337,88.5782,89.3536,687327.01791137,0
+VBR.US,D,20160629,000000,90.3892,91.2813,90.2437,91.1862,283570.05263871,0
+VBR.US,D,20160630,000000,91.4041,92.8834,90.9773,92.8834,255308.1861314,0
+VBR.US,D,20160701,000000,92.7745,93.5101,92.7557,93.1744,714818.2806898,0
+VBR.US,D,20160705,000000,92.7379,92.7467,91.1774,91.7051,272105.93346905,0
+VBR.US,D,20160706,000000,91.3011,92.2843,91.0764,92.2041,772016.67070426,0
+VBR.US,D,20160707,000000,92.4486,93.0556,91.7872,92.2576,280826.98615428,0
+VBR.US,D,20160708,000000,93.0358,94.2111,93.0358,94.0419,448378.25406082,0
+VBR.US,D,20160711,000000,94.5131,95.019,94.4577,94.7884,276941.64861171,0
+VBR.US,D,20160712,000000,95.4874,96.4221,95.4874,96.0785,628254.1318015,0
+VBR.US,D,20160713,000000,96.4419,96.5369,95.6399,95.9815,405609.24212555,0
+VBR.US,D,20160714,000000,96.6548,96.7508,96.126,96.126,555249.78063779,0
+VBR.US,D,20160715,000000,96.4419,96.7132,96.126,96.3478,573790.72854693,0
+VBR.US,D,20160718,000000,96.3478,96.6251,96.0201,96.4221,402945.96292104,0
+VBR.US,D,20160719,000000,96.3182,96.4122,95.8567,96.1458,294069.65469031,0
+VBR.US,D,20160720,000000,96.2608,96.7994,95.8082,96.5865,354280.77199603,0
+VBR.US,D,20160721,000000,96.5281,96.9756,96.0201,96.1834,487456.85180828,0
+VBR.US,D,20160722,000000,96.2132,96.8864,96.029,96.7894,187417.29064173,0
+VBR.US,D,20160725,000000,96.635,96.7894,96.241,96.4993,244663.14903792,0
+VBR.US,D,20160726,000000,96.4706,97.1211,96.4122,97.0914,413907.11923751,0
+VBR.US,D,20160727,000000,97.2717,97.3974,96.338,96.6548,433701.43441732,0
+VBR.US,D,20160728,000000,96.6548,97.0122,96.3478,96.7994,185706.40896845,0
+VBR.US,D,20160729,000000,96.7894,97.4855,96.3676,97.1825,432493.51559723,0
+VBR.US,D,20160801,000000,97.2123,97.3093,96.4795,96.7033,359796.19396638,0
+VBR.US,D,20160802,000000,96.7696,96.8864,95.3527,95.6102,533784.98240746,0
+VBR.US,D,20160803,000000,95.6498,96.3864,95.3617,96.3864,759729.42959617,0
+VBR.US,D,20160804,000000,96.3924,96.8092,96.2706,96.3478,221353.14371367,0
+VBR.US,D,20160805,000000,96.9162,97.6845,96.7508,97.528,249165.57554293,0
+VBR.US,D,20160808,000000,97.6746,97.9687,97.5054,97.6053,234358.47034107,0
+VBR.US,D,20160809,000000,97.6548,97.8697,97.436,97.538,288963.26877526,0
+VBR.US,D,20160810,000000,97.5954,97.6449,96.9062,97.0617,278553.55365926,0
+VBR.US,D,20160811,000000,97.3885,97.5855,97.0617,97.4172,315384.9780165,0
+VBR.US,D,20160812,000000,97.3191,97.5578,96.9162,97.2321,276854.79157281,0
+VBR.US,D,20160815,000000,97.4756,98.2994,97.436,98.1064,312238.93527018,0
+VBR.US,D,20160816,000000,97.9489,97.9489,97.2805,97.3588,287271.57644779,0
+VBR.US,D,20160817,000000,97.2895,97.3885,96.6063,97.2123,258756.20858275,0
+VBR.US,D,20160818,000000,97.2805,97.9786,97.2805,97.9291,208640.70710117,0
+VBR.US,D,20160819,000000,97.6647,97.9192,97.4558,97.8509,272857.34785213,0
+VBR.US,D,20160822,000000,97.5667,97.9093,97.3588,97.9093,293417.21693297,0
+VBR.US,D,20160823,000000,98.1706,98.6866,98.1706,98.4469,326011.83572975,0
+VBR.US,D,20160824,000000,98.3192,98.3984,97.528,97.7043,216226.55848724,0
+VBR.US,D,20160825,000000,97.528,98.2202,97.528,97.9885,201159.89213424,0
+VBR.US,D,20160826,000000,98.135,98.6766,97.0914,97.5578,289845.97868225,0
+VBR.US,D,20160829,000000,97.7132,98.4569,97.7132,98.1904,170649.84227114,0
+VBR.US,D,20160830,000000,98.3291,98.4965,97.8597,98.1806,199411.64173492,0
+VBR.US,D,20160831,000000,98.1538,98.4173,97.3291,97.8697,224045.71191966,0
+VBR.US,D,20160901,000000,97.9291,98.0865,96.9062,97.7043,231508.34750636,0
+VBR.US,D,20160902,000000,98.1538,98.736,98.1538,98.736,239569.89267526,0
+VBR.US,D,20160906,000000,98.944,98.9836,98.2103,98.7558,598303.60286343,0
+VBR.US,D,20160907,000000,98.736,99.3103,98.5776,99.3103,1285800.2949903,0
+VBR.US,D,20160908,000000,99.2113,99.3202,98.8746,99.142,244216.74425658,0
+VBR.US,D,20160909,000000,98.3885,98.3885,96.0973,96.1162,431141.17170082,0
+VBR.US,D,20160912,000000,95.6686,97.2519,95.4775,97.1211,597187.59091008,0
+VBR.US,D,20160913,000000,96.432,96.5369,94.8458,95.2765,407232.25679436,0
+VBR.US,D,20160914,000000,95.429,95.7934,94.7686,94.9794,227219.02373634,0
+VBR.US,D,20160915,000000,94.9894,96.136,94.8369,96.0003,225753.56369624,0
+VBR.US,D,20160916,000000,95.62,95.828,95.2459,95.7448,360427.42244678,0
+VBR.US,D,20160919,000000,96.0102,96.9845,95.9339,96.3766,187550.60609679,0
+VBR.US,D,20160920,000000,96.6934,96.7409,95.8181,95.8181,231989.09111703,0
+VBR.US,D,20160921,000000,96.2032,97.3191,96.0201,97.3191,215742.78497986,0
+VBR.US,D,20160922,000000,97.7925,98.6568,97.7925,98.6172,229167.24731825,0
+VBR.US,D,20160923,000000,98.3786,98.6469,97.7925,97.7925,308375.81697013,0
+VBR.US,D,20160926,000000,97.3974,97.7132,97.1389,97.1925,257353.36640791,0
+VBR.US,D,20160927,000000,97.0815,97.4855,96.7597,97.3291,287933.10389524,0
+VBR.US,D,20160928,000000,97.5667,98.4173,96.926,98.3786,272212.98981933,0
+VBR.US,D,20160929,000000,98.2499,98.4469,97.0716,97.3191,282362.13381862,0
+VBR.US,D,20160930,000000,97.7132,98.5063,97.3588,98.145,275208.54769592,0
+VBR.US,D,20161003,000000,97.8321,97.9984,97.3291,97.6845,549380.87071842,0
+VBR.US,D,20161004,000000,97.7825,97.9291,96.635,97.0815,729458.74157283,0
+VBR.US,D,20161005,000000,97.4657,98.1162,97.3291,97.7331,334929.83170086,0
+VBR.US,D,20161006,000000,97.6449,97.9093,97.0617,97.7727,220991.57604009,0
+VBR.US,D,20161007,000000,97.8697,97.9984,96.5181,96.9459,269902.18859828,0
+VBR.US,D,20161010,000000,97.5054,98.2697,97.5054,97.7627,265063.44355891,0
+VBR.US,D,20161011,000000,97.528,97.5478,95.8181,96.2994,386189.62417171,0
+VBR.US,D,20161012,000000,96.3766,96.8864,96.0973,96.5469,241455.49839191,0
+VBR.US,D,20161013,000000,95.828,96.3092,95.1795,95.9914,235897.65786767,0
+VBR.US,D,20161014,000000,96.3676,96.8192,95.8855,95.9527,277286.04687062,0
+VBR.US,D,20161017,000000,95.9439,96.2706,95.7983,95.8567,219511.97648203,0
+VBR.US,D,20161018,000000,96.7033,96.7894,96.0973,96.3766,178040.77030246,0
+VBR.US,D,20161019,000000,96.5667,97.2321,96.1558,96.926,410159.13701228,0
+VBR.US,D,20161020,000000,96.7409,96.926,96.0884,96.5765,359047.80948002,0
+VBR.US,D,20161021,000000,96.0488,96.5963,95.7448,96.4895,217159.76667266,0
+VBR.US,D,20161024,000000,97.2519,97.5478,96.5865,96.926,263144.50897849,0
+VBR.US,D,20161025,000000,96.7994,96.926,96.0201,96.222,321896.22603753,0
+VBR.US,D,20161026,000000,95.7845,96.3578,95.6686,95.9141,211075.73408716,0
+VBR.US,D,20161027,000000,96.0973,96.0973,94.7517,94.9398,294225.18938788,0
+VBR.US,D,20161028,000000,94.92,95.5448,94.4765,94.6854,258157.29900055,0
+VBR.US,D,20161031,000000,94.9122,95.3904,94.7241,95.3053,2947959.2093072,0
+VBR.US,D,20161101,000000,95.4676,95.526,93.5784,94.221,279891.75803772,0
+VBR.US,D,20161102,000000,94.0141,94.1537,93.0814,93.223,274042.03746414,0
+VBR.US,D,20161103,000000,93.4359,93.8349,93.0903,93.2032,458529.41799124,0
+VBR.US,D,20161104,000000,93.3616,94.1923,93.1358,93.2784,953122.68650755,0
+VBR.US,D,20161107,000000,94.8557,95.4092,94.7141,95.3439,277602.1660936,0
+VBR.US,D,20161108,000000,95.029,95.9339,94.6181,95.526,221212.75849963,0
+VBR.US,D,20161109,000000,94.7686,98.1806,94.7686,97.8895,826592.18013696,0
+VBR.US,D,20161110,000000,98.736,99.4588,98.0865,98.9242,647599.01230327,0
+VBR.US,D,20161111,000000,99.0429,100.558,98.944,100.439,913866.33482001,0
+VBR.US,D,20161114,000000,101.488,102.34,101.004,102.261,818956.84043803,0
+VBR.US,D,20161115,000000,102.172,102.855,101.786,102.716,473952.60218997,0
+VBR.US,D,20161116,000000,102.489,102.825,102.241,102.578,361345.48114868,0
+VBR.US,D,20161117,000000,102.924,103.32,102.637,103.083,591434.8270311,0
+VBR.US,D,20161118,000000,103.261,103.38,102.994,103.221,383531.39479503,0
+VBR.US,D,20161121,000000,103.736,104.083,103.33,103.944,501126.73577985,0
+VBR.US,D,20161122,000000,104.311,105.013,104.171,104.964,581416.97855574,0
+VBR.US,D,20161123,000000,104.855,105.489,104.509,105.469,450567.85941364,0
+VBR.US,D,20161125,000000,105.627,105.796,105.489,105.796,288925.90004921,0
+VBR.US,D,20161128,000000,105.746,105.835,104.727,104.855,632143.50920635,0
+VBR.US,D,20161129,000000,104.905,105.331,104.509,104.945,405683.97957763,0
+VBR.US,D,20161130,000000,105.627,105.707,104.993,105.043,658284.4480195,0
+VBR.US,D,20161201,000000,105.519,105.786,104.677,104.945,592343.79604288,0
+VBR.US,D,20161202,000000,105.043,105.548,104.815,105.063,431544.1479627,0
+VBR.US,D,20161205,000000,105.796,106.449,105.746,106.439,635160.27635988,0
+VBR.US,D,20161206,000000,106.548,107.568,106.202,107.548,694131.1559473,0
+VBR.US,D,20161207,000000,107.618,108.845,107.488,108.756,551735.10045893,0
+VBR.US,D,20161208,000000,109.142,110.241,108.687,110.053,2323996.4212068,0
+VBR.US,D,20161209,000000,110.351,110.361,109.776,110.153,611557.38102072,0
+VBR.US,D,20161212,000000,110.172,110.429,108.934,109.142,623885.02075156,0
+VBR.US,D,20161213,000000,109.647,109.895,108.608,109.241,583098.57122753,0
+VBR.US,D,20161214,000000,109.004,109.36,107.568,107.776,410689.36893582,0
+VBR.US,D,20161215,000000,107.826,108.974,107.469,108.36,607346.83456505,0
+VBR.US,D,20161216,000000,108.578,109.36,108.132,108.33,345745.55297544,0
+VBR.US,D,20161219,000000,108.4,109.024,108.36,108.984,353775.78921171,0
+VBR.US,D,20161220,000000,109.35,110.033,109.271,109.925,441645.82358026,0
+VBR.US,D,20161221,000000,109.825,110.033,109.429,109.429,1201217.6985477,0
+VBR.US,D,20161222,000000,109.459,109.459,108.36,108.657,336343.78349695,0
+VBR.US,D,20161223,000000,108.726,109.073,108.608,109.073,283444.81690819,0
+VBR.US,D,20161227,000000,109.192,109.717,109.152,109.479,741549.03939504,0
+VBR.US,D,20161228,000000,109.717,109.717,108.054,108.261,768797.910437,0
+VBR.US,D,20161229,000000,108.528,108.915,107.954,108.44,850793.98505833,0
+VBR.US,D,20161230,000000,108.638,108.638,107.756,108.024,963310.20919843,0
+VBR.US,D,20170103,000000,109.231,109.598,108.063,108.816,706013.40086238,0
+VBR.US,D,20170104,000000,109.162,110.617,109.162,110.529,878341.80590859,0
+VBR.US,D,20170105,000000,110.331,110.439,108.974,109.449,932407.28272914,0
+VBR.US,D,20170106,000000,109.717,109.815,109.073,109.212,516458.01311183,0
+VBR.US,D,20170109,000000,108.974,109.192,108.102,108.122,484945.06743907,0
+VBR.US,D,20170110,000000,108.39,109.241,108.242,108.984,422874.60352148,0
+VBR.US,D,20170111,000000,109.182,109.598,108.687,109.479,382837.54844938,0
+VBR.US,D,20170112,000000,109.42,109.449,107.528,108.598,451131.42020094,0
+VBR.US,D,20170113,000000,108.855,109.677,108.855,109.192,342859.07138026,0
+VBR.US,D,20170117,000000,108.826,109.073,107.974,108.242,3077101.4866383,0
+VBR.US,D,20170118,000000,108.39,108.677,107.884,108.657,442850.71250365,0
+VBR.US,D,20170119,000000,108.736,109.063,107.41,107.816,518618.32946316,0
+VBR.US,D,20170120,000000,108.172,108.716,107.934,108.36,402021.84442573,0
+VBR.US,D,20170123,000000,108.162,108.41,107.31,107.904,2407721.5568817,0
+VBR.US,D,20170124,000000,108.261,109.806,108.172,109.459,528573.56007326,0
+VBR.US,D,20170125,000000,110.182,110.588,110.143,110.439,620271.36394696,0
+VBR.US,D,20170126,000000,110.588,110.757,109.994,110.251,425259.13222904,0
+VBR.US,D,20170127,000000,110.271,110.419,109.281,109.617,411442.80325003,0
+VBR.US,D,20170130,000000,108.984,108.984,107.36,108.281,631709.22401183,0
+VBR.US,D,20170131,000000,108.014,108.875,107.578,108.716,574404.78761266,0
+VBR.US,D,20170201,000000,109.37,109.825,108.152,108.598,537777.37630029,0
+VBR.US,D,20170202,000000,108.598,108.964,108.182,108.489,570582.06793535,0
+VBR.US,D,20170203,000000,109.281,110.023,109.073,109.905,869219.79689262,0
+VBR.US,D,20170206,000000,109.766,109.994,109.024,109.291,454455.21688734,0
+VBR.US,D,20170207,000000,109.36,109.717,108.499,108.855,358538.78683342,0
+VBR.US,D,20170208,000000,108.568,108.806,107.984,108.786,436986.85241211,0
+VBR.US,D,20170209,000000,108.924,110.043,108.915,109.905,580564.5676158,0
+VBR.US,D,20170210,000000,110.399,110.805,110.093,110.647,368013.27383285,0
+VBR.US,D,20170213,000000,111.192,111.519,110.945,111.073,661464.82959516,0
+VBR.US,D,20170214,000000,110.935,111.469,110.578,111.419,490619.0540037,0
+VBR.US,D,20170215,000000,111.133,112.004,111.063,111.855,424996.5411812,0
+VBR.US,D,20170216,000000,111.747,111.994,110.993,111.608,570487.1311719,0
+VBR.US,D,20170217,000000,111.241,111.479,110.805,111.479,351676.07079451,0
+VBR.US,D,20170221,000000,111.806,112.558,111.766,112.529,388968.03945104,0
+VBR.US,D,20170222,000000,112.37,112.38,111.796,112.083,652544.81369291,0
+VBR.US,D,20170223,000000,112.35,112.529,110.925,111.419,440274.29033804,0
+VBR.US,D,20170224,000000,110.697,111.419,110.469,111.419,324396.90078549,0
+VBR.US,D,20170227,000000,111.291,112.202,111.143,112.162,712523.63891784,0
+VBR.US,D,20170228,000000,111.865,111.925,110.885,110.915,542140.42755683,0
+VBR.US,D,20170301,000000,112.172,113.093,112.143,112.836,389230.63049888,0
+VBR.US,D,20170302,000000,112.717,112.717,111.361,111.499,398602.10101031,0
+VBR.US,D,20170303,000000,111.549,111.865,110.975,111.419,457619.4390139,0
+VBR.US,D,20170306,000000,110.905,110.905,110.201,110.667,850276.88268718,0
+VBR.US,D,20170307,000000,110.539,110.677,109.845,109.925,414670.65320741,0
+VBR.US,D,20170308,000000,110.133,110.37,109.053,109.113,584067.12820785,0
+VBR.US,D,20170309,000000,109.093,109.529,108.192,108.618,1682927.8462704,0
+VBR.US,D,20170310,000000,109.35,109.459,108.37,109.103,694942.15829893,0
+VBR.US,D,20170313,000000,109.103,109.766,109.083,109.36,366597.30210562,0
+VBR.US,D,20170314,000000,108.944,109.063,108.102,108.915,442698.20770278,0
+VBR.US,D,20170315,000000,109.42,110.707,109.321,110.469,976493.28976592,0
+VBR.US,D,20170316,000000,110.785,110.993,110.271,110.459,882622.0399885,0
+VBR.US,D,20170317,000000,110.588,110.865,110.162,110.637,261248.80360615,0
+VBR.US,D,20170320,000000,110.588,110.647,109.756,109.984,332752.34593486,0
+VBR.US,D,20170321,000000,110.409,110.607,107.518,107.588,623760.79498662,0
+VBR.US,D,20170322,000000,107.35,107.806,106.826,107.548,432635.9207424,0
+VBR.US,D,20170323,000000,107.548,108.677,107.34,108.004,414437.35116104,0
+VBR.US,D,20170324,000000,108.242,108.638,107.38,107.836,462341.0280473,0
+VBR.US,D,20170327,000000,106.618,107.875,106.241,107.696,543612.95735591,0
+VBR.US,D,20170328,000000,107.46,108.855,107.36,108.716,633183.77374204,0
+VBR.US,D,20170329,000000,108.726,109.231,108.33,109.172,287596.78536088,0
+VBR.US,D,20170330,000000,109.202,110.053,109.172,110.033,309113.09183523,0
+VBR.US,D,20170331,000000,110.043,110.559,109.796,110.143,291196.30264752,0
+VBR.US,D,20170403,000000,110.341,110.439,108.608,109.014,1037275.0376179,0
+VBR.US,D,20170404,000000,108.915,109.34,108.766,109.103,573510.96808442,0
+VBR.US,D,20170405,000000,109.746,110.221,107.984,108.172,707521.27945636,0
+VBR.US,D,20170406,000000,108.242,109.311,107.856,109.152,491757.28519956,0
+VBR.US,D,20170407,000000,108.875,109.39,108.479,108.984,478951.93175475,0
+VBR.US,D,20170410,000000,109.073,109.964,108.845,109.34,345121.39425402,0
+VBR.US,D,20170411,000000,109.043,110.073,108.716,110.073,280789.61742824,0
+VBR.US,D,20170412,000000,109.925,109.925,108.479,108.608,381180.19495124,0
+VBR.US,D,20170413,000000,108.459,108.608,107.271,107.3,352712.29546793,0
+VBR.US,D,20170417,000000,107.588,108.568,107.33,108.528,331190.93916574,0
+VBR.US,D,20170418,000000,108.152,108.657,107.766,108.548,337109.33739799,0
+VBR.US,D,20170419,000000,108.924,109.469,108.518,108.697,366971.99933158,0
+VBR.US,D,20170420,000000,109.103,109.974,108.934,109.845,488831.4149472,0
+VBR.US,D,20170421,000000,109.737,109.885,109.291,109.627,472835.58027105,0
+VBR.US,D,20170424,000000,110.965,111.063,110.559,110.885,457672.96718904,0
+VBR.US,D,20170425,000000,111.539,112.133,111.439,111.697,388220.66493024,0
+VBR.US,D,20170426,000000,111.588,112.707,111.559,112.133,400490.73662367,0
+VBR.US,D,20170427,000000,112.311,112.41,111.439,111.855,387358.15433462,0
+VBR.US,D,20170428,000000,111.945,111.984,110.539,110.569,420698.12772105,0
+VBR.US,D,20170501,000000,110.855,111.271,110.172,110.855,542196.98562867,0
+VBR.US,D,20170502,000000,110.935,111.153,110.153,110.469,357258.15049239,0
+VBR.US,D,20170503,000000,110.153,110.341,109.608,110.004,770781.48281381,0
+VBR.US,D,20170504,000000,110.113,110.113,108.865,109.548,457373.00741515,0
+VBR.US,D,20170505,000000,109.875,110.509,109.519,110.509,269645.65734384,0
+VBR.US,D,20170508,000000,110.361,110.489,109.568,110.043,338453.60156985,0
+VBR.US,D,20170509,000000,110.162,110.271,109.301,109.598,386137.10596213,0
+VBR.US,D,20170510,000000,109.529,110.331,109.42,110.251,354972.59841055,0
+VBR.US,D,20170511,000000,109.875,110.321,108.598,109.529,318937.02692141,0
+VBR.US,D,20170512,000000,109.212,109.608,108.558,108.746,229736.86789896,0
+VBR.US,D,20170515,000000,109.162,109.925,109.162,109.42,264567.55046471,0
+VBR.US,D,20170516,000000,109.529,109.717,108.608,109.162,303446.17502959,0
+VBR.US,D,20170517,000000,107.696,108.242,106.687,106.836,1515962.3583937,0
+VBR.US,D,20170518,000000,106.667,107.232,106.063,106.806,443083.00458444,0
+VBR.US,D,20170519,000000,107.092,108.252,107.034,107.766,247498.1223891,0
+VBR.US,D,20170522,000000,108.083,108.479,107.816,108.38,238330.66492254,0
+VBR.US,D,20170523,000000,108.578,108.924,107.964,108.628,386495.643739,0
+VBR.US,D,20170524,000000,108.826,109.222,108.39,108.845,210300.08053044,0
+VBR.US,D,20170525,000000,109.172,109.637,108.558,108.845,235863.31903834,0
+VBR.US,D,20170526,000000,108.608,108.845,108.242,108.657,208622.52772094,0
+VBR.US,D,20170530,000000,108.36,108.578,107.816,108.073,292698.1214481,0
+VBR.US,D,20170531,000000,108.281,108.32,106.776,107.894,394580.41811598,0
+VBR.US,D,20170601,000000,108.271,109.786,107.904,109.776,497174.74050975,0
+VBR.US,D,20170602,000000,110.004,110.627,109.578,109.964,533791.04220086,0
+VBR.US,D,20170605,000000,109.905,109.954,109.321,109.35,285882.8737909,0
+VBR.US,D,20170606,000000,108.776,109.42,108.43,108.964,313700.355448,0
+VBR.US,D,20170607,000000,109.113,109.42,108.568,108.885,256936.25062805,0
+VBR.US,D,20170608,000000,108.806,110.399,108.548,109.915,323743.45306258,0
+VBR.US,D,20170609,000000,110.182,111.419,110.103,110.984,344212.42524224,0
+VBR.US,D,20170612,000000,111.013,111.697,110.835,111.133,289142.0326809,0
+VBR.US,D,20170613,000000,111.361,111.895,111.003,111.766,311797.58031668,0
+VBR.US,D,20170614,000000,111.727,111.825,110.657,111.172,309358.51346841,0
+VBR.US,D,20170615,000000,110.221,111.043,110.172,110.697,199330.84448943,0
+VBR.US,D,20170616,000000,110.37,110.429,109.845,110.429,215028.73932283,0
+VBR.US,D,20170619,000000,110.747,111.211,110.569,111.023,596250.34286238,0
+VBR.US,D,20170620,000000,110.677,110.697,109.737,109.737,342048.06902864,0
+VBR.US,D,20170621,000000,110.033,110.043,108.786,108.905,340389.70556493,0
+VBR.US,D,20170622,000000,108.934,109.429,108.578,109.113,261512.40461957,0
+VBR.US,D,20170623,000000,109.172,109.786,108.905,109.717,274882.32881725,0
+VBR.US,D,20170626,000000,109.974,110.578,109.617,110.271,294697.853274,0
+VBR.US,D,20170627,000000,110.271,110.677,109.637,109.697,444847.41443285,0
+VBR.US,D,20170628,000000,110.172,111.341,110.172,111.013,350603.4873606,0
+VBR.US,D,20170629,000000,111.281,111.419,109.479,110.489,362723.0741843,0
+VBR.US,D,20170630,000000,110.795,111.003,110.321,110.549,332950.29918632,0
+VBR.US,D,20170703,000000,111.003,111.954,110.805,111.637,191949.00614822,0
+VBR.US,D,20170705,000000,111.429,111.499,110.469,110.984,429805.99721907,0
+VBR.US,D,20170706,000000,110.479,110.627,109.42,109.637,403811.50341336,0
+VBR.US,D,20170707,000000,109.895,110.539,109.499,110.499,391264.70115413,0
+VBR.US,D,20170710,000000,110.103,110.697,109.974,110.103,235787.5716207,0
+VBR.US,D,20170711,000000,110.153,110.37,109.4,110.201,187683.92155185,0
+VBR.US,D,20170712,000000,110.757,111.608,110.657,110.984,314571.95573374,0
+VBR.US,D,20170713,000000,111.013,111.321,110.627,111.281,190438.09765753,0
+VBR.US,D,20170714,000000,111.271,111.964,111.251,111.598,247652.6471211,0
+VBR.US,D,20170717,000000,111.637,112.123,111.291,111.895,228860.21778538,0
+VBR.US,D,20170718,000000,111.617,111.737,111.073,111.519,203557.5503942,0
+VBR.US,D,20170719,000000,111.737,112.667,111.697,112.667,291701.28543184,0
+VBR.US,D,20170720,000000,112.687,112.934,112.35,112.746,443332.46607989,0
+VBR.US,D,20170721,000000,112.628,112.736,111.875,112.261,306452.84252743,0
+VBR.US,D,20170724,000000,112.212,112.291,111.865,112.261,209894.07437186,0
+VBR.US,D,20170725,000000,112.855,113.499,112.776,113.311,226041.4038833,0
+VBR.US,D,20170726,000000,113.37,113.39,112.331,112.43,210404.10698402,0
+VBR.US,D,20170727,000000,112.568,112.568,111.617,112.192,212145.28762436,0
+VBR.US,D,20170728,000000,111.905,112.043,111.37,111.806,178344.76993862,0
+VBR.US,D,20170731,000000,112.063,112.152,111.231,111.667,305790.3051144,0
+VBR.US,D,20170801,000000,112.103,112.103,111.409,111.945,231088.2018298,0
+VBR.US,D,20170802,000000,111.796,111.945,110.757,111.163,342127.85630857,0
+VBR.US,D,20170803,000000,111.182,111.509,110.459,110.687,237163.14472518,0
+VBR.US,D,20170804,000000,110.955,111.311,110.815,111.271,213233.02054179,0
+VBR.US,D,20170807,000000,111.321,111.568,110.845,111.271,197085.69103034,0
+VBR.US,D,20170808,000000,111.182,112.053,110.697,110.885,300706.13844185,0
+VBR.US,D,20170809,000000,110.37,110.597,109.756,110.043,329160.90837277,0
+VBR.US,D,20170810,000000,109.737,109.737,108.3,108.36,616811.22190879,0
+VBR.US,D,20170811,000000,108.222,108.499,107.846,108.34,307199.20708266,0
+VBR.US,D,20170814,000000,109.024,109.825,108.449,109.617,233614.12571697,0
+VBR.US,D,20170815,000000,109.855,109.994,108.865,108.954,315277.92166622,0
+VBR.US,D,20170816,000000,109.192,109.657,108.994,109.123,404605.33635031,0
+VBR.US,D,20170817,000000,108.836,109.192,107.242,107.252,327514.66449589,0
+VBR.US,D,20170818,000000,107.132,107.628,106.628,107.102,387393.50312952,0
+VBR.US,D,20170821,000000,107.063,107.271,106.706,107.092,282162.16063602,0
+VBR.US,D,20170822,000000,107.39,108.182,107.39,108.102,262794.05092617,0
+VBR.US,D,20170823,000000,107.558,108.34,107.132,107.914,200703.38769721,0
+VBR.US,D,20170824,000000,108.37,108.677,107.914,108.083,200648.84955651,0
+VBR.US,D,20170825,000000,108.449,108.934,108.34,108.667,181641.29755467,0
+VBR.US,D,20170828,000000,108.994,109.222,108.31,108.667,249377.66831234,0
+VBR.US,D,20170829,000000,108.034,108.726,107.796,108.598,189477.62040176,0
+VBR.US,D,20170830,000000,108.568,109.271,108.37,109.162,444798.93608556,0
+VBR.US,D,20170831,000000,109.529,110.172,109.489,110.053,202364.78105763,0
+VBR.US,D,20170901,000000,110.201,110.795,110.201,110.687,213727.90367042,0
+VBR.US,D,20170905,000000,110.588,110.905,108.964,109.251,404537.66865722,0
+VBR.US,D,20170906,000000,109.717,109.885,109.34,109.578,326403.70237038,0
+VBR.US,D,20170907,000000,109.697,109.697,108.746,109.093,165455.58935161,0
+VBR.US,D,20170908,000000,108.776,109.598,108.697,109.429,188717.11632857,0
+VBR.US,D,20170911,000000,110.201,110.915,110.201,110.687,222004.57150544,0
+VBR.US,D,20170912,000000,110.945,111.617,110.865,111.568,190161.36709173,0
+VBR.US,D,20170913,000000,111.429,111.865,111.409,111.697,173973.63895754,0
+VBR.US,D,20170914,000000,111.529,111.737,111.351,111.539,198994.52595507,0
+VBR.US,D,20170915,000000,111.449,112.063,111.221,112.053,203189.92292721,0
+VBR.US,D,20170918,000000,112.241,112.727,112.162,112.628,342247.03224566,0
+VBR.US,D,20170919,000000,112.697,112.766,112.36,112.519,208786.14214306,0
+VBR.US,D,20170920,000000,112.618,112.954,112.4,112.865,1230277.4378542,0
+VBR.US,D,20170921,000000,112.836,112.934,112.568,112.628,1454628.1593757,0
+VBR.US,D,20170922,000000,112.509,113.162,112.509,113.083,643265.25004823,0
+VBR.US,D,20170925,000000,113.142,113.706,113.024,113.568,283895.26155181,0
+VBR.US,D,20170926,000000,113.648,114.162,113.578,113.954,266124.91737156,0
+VBR.US,D,20170927,000000,114.509,115.281,113.697,115.123,322784.99573793,0
+VBR.US,D,20170928,000000,115.014,115.479,114.518,115.469,440150.0645731,0
+VBR.US,D,20170929,000000,115.489,115.677,115.34,115.529,304653.08388411,0
+VBR.US,D,20171002,000000,115.628,116.687,115.44,116.687,1075572.9319808,0
+VBR.US,D,20171003,000000,116.835,116.915,116.261,116.915,374261.93080604,0
+VBR.US,D,20171004,000000,116.777,117.063,116.38,116.608,407583.72481224,0
+VBR.US,D,20171005,000000,117.013,117.261,116.647,116.985,342320.75973217,0
+VBR.US,D,20171006,000000,116.647,116.875,116.39,116.717,443951.57497346,0
+VBR.US,D,20171009,000000,116.509,116.559,116.143,116.311,197211.93672642,0
+VBR.US,D,20171010,000000,116.767,116.767,116.4,116.667,363598.71433232,0
+VBR.US,D,20171011,000000,116.737,116.737,116.38,116.579,210504.09357531,0
+VBR.US,D,20171012,000000,116.351,116.657,115.984,116.469,359531.5829874,0
+VBR.US,D,20171013,000000,116.687,116.845,116.41,116.479,289253.12889346,0
+VBR.US,D,20171016,000000,116.657,117.063,116.361,116.489,198853.13077547,0
+VBR.US,D,20171017,000000,116.499,116.677,116.063,116.222,241764.54785592,0
+VBR.US,D,20171018,000000,116.559,116.835,116.351,116.588,254153.79548645,0
+VBR.US,D,20171019,000000,116.024,116.687,115.766,116.657,342394.48721868,0
+VBR.US,D,20171020,000000,117.143,117.261,117.013,117.143,247679.91619145,0
+VBR.US,D,20171023,000000,117.241,117.241,116.251,116.38,228661.25456835,0
+VBR.US,D,20171024,000000,116.985,116.985,116.489,116.747,255650.56445917,0
+VBR.US,D,20171025,000000,116.579,116.637,115.35,116.103,282462.1204099,0
+VBR.US,D,20171026,000000,116.429,116.677,116.231,116.509,271431.2764692,0
+VBR.US,D,20171027,000000,116.499,117.023,115.885,117.023,223387.21436891,0
+VBR.US,D,20171030,000000,116.677,116.815,115.608,115.885,256049.50085879,0
+VBR.US,D,20171031,000000,116.172,116.737,116.083,116.479,192739.80918847,0
+VBR.US,D,20171101,000000,117.183,117.341,115.766,116.202,299410.35261729,0
+VBR.US,D,20171102,000000,116.212,117.033,116.004,116.637,290464.07761025,0
+VBR.US,D,20171103,000000,116.469,116.579,116.123,116.341,231775.98838205,0
+VBR.US,D,20171106,000000,116.361,116.915,116.212,116.657,219907.88298494,0
+VBR.US,D,20171107,000000,115.915,116.172,115.38,115.618,417039.02246586,0
+VBR.US,D,20171108,000000,115.42,115.826,114.836,115.717,293928.2595107,0
+VBR.US,D,20171109,000000,115.034,115.885,114.558,115.34,534416.21088785,0
+VBR.US,D,20171110,000000,115.212,115.558,115.054,115.212,283345.84028247,0
+VBR.US,D,20171113,000000,114.736,115.44,114.509,115.291,307652.68162297,0
+VBR.US,D,20171114,000000,114.846,115.202,114.658,115.024,529735.0204772,0
+VBR.US,D,20171115,000000,114.252,114.856,113.726,114.44,408939.09860536,0
+VBR.US,D,20171116,000000,114.925,116.004,114.826,115.766,312386.3902432,0
+VBR.US,D,20171117,000000,115.469,116.439,115.469,116.192,615132.65913371,0
+VBR.US,D,20171120,000000,116.291,116.687,115.984,116.677,265373.50298849,0
+VBR.US,D,20171121,000000,116.985,117.459,116.945,117.371,189651.33447957,0
+VBR.US,D,20171122,000000,117.489,117.925,117.311,117.351,272327.11592858,0
+VBR.US,D,20171124,000000,117.687,117.687,117.143,117.221,88033.648790667,0
+VBR.US,D,20171127,000000,117.321,117.479,117.053,117.073,187627.36348001,0
+VBR.US,D,20171128,000000,117.391,118.945,117.291,118.836,205484.56469917,0
+VBR.US,D,20171129,000000,119.182,119.994,118.945,119.806,473755.65890409,0
+VBR.US,D,20171130,000000,120.272,120.756,119.896,120.172,319620.77361138,0
+VBR.US,D,20171201,000000,120.132,120.242,117.241,119.846,526947.51550774,0
+VBR.US,D,20171204,000000,120.984,121.727,120.252,120.302,369555.49125617,0
+VBR.US,D,20171205,000000,120.598,120.598,119.123,119.162,419377.09275727,0
+VBR.US,D,20171206,000000,118.964,119.162,118.519,118.578,225127.38504368,0
+VBR.US,D,20171207,000000,118.657,119.727,118.598,119.39,210820.2127983,0
+VBR.US,D,20171208,000000,119.896,120.084,119.301,119.746,270623.30401429,0
+VBR.US,D,20171211,000000,119.826,119.994,119.44,119.578,304663.1835398,0
+VBR.US,D,20171212,000000,119.896,120.044,119.38,119.43,224307.29300194,0
+VBR.US,D,20171213,000000,119.4,120.142,119.4,119.47,327781.295406,0
+VBR.US,D,20171214,000000,119.529,119.668,117.955,118.113,305918.57074162,0
+VBR.US,D,20171215,000000,118.648,120.122,118.648,119.509,520427.1777966,0
+VBR.US,D,20171218,000000,120.34,121.123,120.34,120.984,323734.36337245,0
+VBR.US,D,20171219,000000,121.133,121.351,120.152,120.232,311699.61365652,0
+VBR.US,D,20171220,000000,120.638,121.074,120.104,120.538,312062.19129567,0
+VBR.US,D,20171221,000000,120.876,121.282,120.648,120.974,385675.55169726,0
+VBR.US,D,20171222,000000,120.974,121.054,120.598,120.925,288645.12962113,0
+VBR.US,D,20171226,000000,120.944,121.45,120.925,121.054,249784.6844365,0
+VBR.US,D,20171227,000000,121.202,121.499,120.866,121.024,280882.53426055,0
+VBR.US,D,20171228,000000,121.182,121.509,120.856,121.509,285437.47897512,0
+VBR.US,D,20171229,000000,121.687,121.885,120.756,120.776,356465.327521,0
+VBR.US,D,20180102,000000,121.272,121.757,120.876,121.757,731650.36685678,0
+VBR.US,D,20180103,000000,121.786,121.965,121.38,121.747,670797.92141498,0
+VBR.US,D,20180104,000000,122.173,122.45,121.826,122.014,381982.10761274,0
+VBR.US,D,20180105,000000,122.727,122.727,121.806,122.381,484425.94513679,0
+VBR.US,D,20180108,000000,122.301,122.915,121.786,122.707,345556.6894141,0
+VBR.US,D,20180109,000000,122.955,123.043,122.459,122.479,332686.6981729,0
+VBR.US,D,20180110,000000,122.281,122.707,121.786,122.301,286600.9593102,0
+VBR.US,D,20180111,000000,122.657,124.261,122.589,124.212,364414.76651178,0
+VBR.US,D,20180112,000000,124.391,124.895,124.063,124.579,638820.39158063,0
+VBR.US,D,20180116,000000,124.994,125.351,123.271,123.439,395628.76237622,0
+VBR.US,D,20180117,000000,123.975,124.658,123.667,124.44,277247.66817901,0
+VBR.US,D,20180118,000000,124.242,124.341,123.489,123.549,310860.33226898,0
+VBR.US,D,20180119,000000,123.579,124.965,123.579,124.955,390182.01806454,0
+VBR.US,D,20180122,000000,124.994,125.598,124.717,125.598,279548.36974437,0
+VBR.US,D,20180123,000000,125.638,125.984,125.024,125.776,570391.18444287,0
+VBR.US,D,20180124,000000,126.074,126.39,124.984,125.371,281363.27787123,0
+VBR.US,D,20180125,000000,125.925,126.222,124.846,125.361,221393.54233641,0
+VBR.US,D,20180126,000000,125.776,125.776,125.024,125.727,246216.47608249,0
+VBR.US,D,20180129,000000,125.43,125.727,124.767,124.816,746946.29539387,0
+VBR.US,D,20180130,000000,124.034,124.341,123.291,123.559,1101312.9144632,0
+VBR.US,D,20180131,000000,124.034,124.46,122.638,123.113,1067346.7624243,0
+VBR.US,D,20180201,000000,122.727,123.539,122.42,123.321,301730.24352846,0
+VBR.US,D,20180202,000000,122.529,122.598,120.608,120.766,450673.90579835,0
+VBR.US,D,20180205,000000,119.727,120.618,116.202,116.202,749286.3856164,0
+VBR.US,D,20180206,000000,114.034,117.975,113.271,117.509,931509.42333862,0
+VBR.US,D,20180207,000000,117.271,118.42,116.637,117.459,396201.41285365,0
+VBR.US,D,20180208,000000,117.618,117.657,114.102,114.102,377993.75358218,0
+VBR.US,D,20180209,000000,115.044,115.816,111.925,115.142,712624.63547471,0
+VBR.US,D,20180212,000000,115.42,116.885,114.499,116.251,358640.79335586,0
+VBR.US,D,20180213,000000,115.638,116.707,115.4,116.459,316834.2786075,0
+VBR.US,D,20180214,000000,115.737,118.479,115.677,118.301,332857.382354,0
+VBR.US,D,20180215,000000,119.182,119.37,117.965,119.35,282931.75439932,0
+VBR.US,D,20180216,000000,119.133,120.519,119.133,119.786,227652.29896529,0
+VBR.US,D,20180220,000000,118.895,120.074,118.895,118.895,682881.1494782,0
+VBR.US,D,20180221,000000,119.044,120.528,118.657,118.677,276234.67271366,0
+VBR.US,D,20180222,000000,119.162,119.964,118.459,118.539,193452.84487993,0
+VBR.US,D,20180223,000000,119.212,119.944,118.885,119.925,156664.84904216,0
+VBR.US,D,20180226,000000,120.302,120.756,119.43,120.618,330157.74438902,0
+VBR.US,D,20180227,000000,120.707,121.202,118.925,118.925,249253.44254739,0
+VBR.US,D,20180228,000000,119.281,119.47,117.261,117.291,309546.36706418,0
+VBR.US,D,20180301,000000,117.193,118.133,115.974,116.895,295881.53292045,0
+VBR.US,D,20180302,000000,115.915,118.251,115.717,118.043,340488.68219066,0
+VBR.US,D,20180305,000000,117.539,119.538,117.529,119.172,276491.20396809,0
+VBR.US,D,20180306,000000,119.648,120.48,118.766,120.37,221778.33921806,0
+VBR.US,D,20180307,000000,119.558,120.994,119.558,120.776,259497.52331013,0
+VBR.US,D,20180308,000000,121.084,121.262,119.856,120.49,200250.92312247,0
+VBR.US,D,20180309,000000,121.064,122.301,120.806,122.281,195808.08458601,0
+VBR.US,D,20180312,000000,122.321,122.806,122.054,122.39,231455.82929679,0
+VBR.US,D,20180313,000000,122.945,123.113,121.697,121.905,272931.07533864,0
+VBR.US,D,20180314,000000,122.41,122.569,120.876,121.024,178748.75616608,0
+VBR.US,D,20180315,000000,121.321,121.45,120.33,120.638,227292.75122285,0
+VBR.US,D,20180316,000000,120.678,121.895,120.658,121.519,172427.38167195,0
+VBR.US,D,20180319,000000,121.262,121.301,119.46,120.48,210607.11006332,0
+VBR.US,D,20180320,000000,120.746,120.954,120.084,120.37,284293.18798586,0
+VBR.US,D,20180321,000000,120.39,121.677,120.36,120.856,229606.58234061,0
+VBR.US,D,20180322,000000,119.984,120.49,117.994,118.043,273754.19727708,0
+VBR.US,D,20180323,000000,118.192,118.776,115.647,115.776,281872.30051783,0
+VBR.US,D,20180326,000000,117.193,118.182,116.103,118.163,330948.54742927,0
+VBR.US,D,20180327,000000,118.499,118.499,116.014,116.509,278028.37156357,0
+VBR.US,D,20180328,000000,116.796,117.519,116.38,116.995,1747503.0247983,0
+VBR.US,D,20180329,000000,117.569,118.826,117.509,118.242,303262.36129609,0
+VBR.US,D,20180402,000000,118.004,118.242,114.697,115.519,810677.1427063,0
+VBR.US,D,20180403,000000,116.103,117.697,115.826,117.371,322171.94663777,0
+VBR.US,D,20180404,000000,115.945,118.539,115.747,118.37,290734.74838265,0
+VBR.US,D,20180405,000000,118.915,119.648,118.4,119.35,218391.92466641,0
+VBR.US,D,20180406,000000,118.598,119.36,116.291,117.163,247305.21896549,0
+VBR.US,D,20180409,000000,117.875,118.42,116.895,116.915,215276.18088715,0
+VBR.US,D,20180410,000000,118.281,119.222,117.955,118.826,201673.96460868,0
+VBR.US,D,20180411,000000,118.301,119.222,118.301,118.806,190674.4296006,0
+VBR.US,D,20180412,000000,119.41,119.786,118.885,119.39,195371.77946035,0
+VBR.US,D,20180413,000000,119.876,120.004,118.638,118.974,224995.07955418,0
+VBR.US,D,20180416,000000,119.638,120.519,119.152,120.122,206399.59350435,0
+VBR.US,D,20180417,000000,120.717,121.232,120.48,120.826,218760.56209897,0
+VBR.US,D,20180418,000000,121.202,121.994,121.172,121.301,260241.86793422,0
+VBR.US,D,20180419,000000,121.074,121.41,120.262,120.736,229796.45586752,0
+VBR.US,D,20180420,000000,120.688,120.915,119.826,120.142,200072.15921681,0
+VBR.US,D,20180423,000000,120.302,120.796,119.776,120.252,193766.94417178,0
+VBR.US,D,20180424,000000,120.698,121.242,118.885,119.717,238559.92710662,0
+VBR.US,D,20180425,000000,119.578,120.292,118.945,119.886,465444.65223974,0
+VBR.US,D,20180426,000000,119.984,120.36,119.35,119.944,323936.35648618,0
+VBR.US,D,20180427,000000,119.984,120.302,119.331,119.964,132227.7221433,0
+VBR.US,D,20180430,000000,120.162,120.49,118.697,118.697,153755.1382389,0
+VBR.US,D,20180501,000000,118.529,118.954,117.301,118.846,300058.75051235,0
+VBR.US,D,20180502,000000,118.717,119.707,118.509,118.905,240189.00156884,0
+VBR.US,D,20180503,000000,118.489,118.816,117.163,118.39,195681.83888992,0
+VBR.US,D,20180504,000000,118.103,120.41,117.569,119.856,143835.2564237,0
+VBR.US,D,20180507,000000,120.212,121.133,120.113,120.628,184276.29772325,0
+VBR.US,D,20180508,000000,120.598,121.064,120.39,121.004,142242.54072195,0
+VBR.US,D,20180509,000000,121.272,121.955,120.905,121.727,177956.94316026,0
+VBR.US,D,20180510,000000,121.747,122.717,121.737,122.4,272142.29222953,0
+VBR.US,D,20180511,000000,122.499,122.945,122.202,122.529,306135.71333887,0
+VBR.US,D,20180514,000000,122.757,123.093,122.261,122.371,207584.28311637,0
+VBR.US,D,20180515,000000,121.935,122.499,121.747,122.281,167548.23800984,0
+VBR.US,D,20180516,000000,122.351,123.628,122.351,123.301,229178.3569395,0
+VBR.US,D,20180517,000000,123.301,124.093,123.261,123.757,228309.78655047,0
+VBR.US,D,20180518,000000,123.895,123.935,123.549,123.647,224339.61190014,0
+VBR.US,D,20180521,000000,124.193,124.905,124.103,124.787,235897.65786767,0
+VBR.US,D,20180522,000000,124.994,125.4,124.093,124.113,392874.58627054,0
+VBR.US,D,20180523,000000,123.797,124.183,123.499,124.073,301648.4363174,0
+VBR.US,D,20180524,000000,123.905,124.321,123.213,124.203,171991.07654629,0
+VBR.US,D,20180525,000000,123.955,124.203,123.667,123.975,149304.21997789,0
+VBR.US,D,20180529,000000,123.321,124.203,122.638,123.529,493278.29334594,0
+VBR.US,D,20180530,000000,124.093,125.618,124.093,125.272,233424.25219007,0
+VBR.US,D,20180531,000000,125.291,125.41,123.836,124.073,231672.97189405,0
+VBR.US,D,20180601,000000,124.787,125.173,124.687,124.787,202473.85733905,0
+VBR.US,D,20180604,000000,125.252,125.608,124.787,125.559,238821.5081889,0
+VBR.US,D,20180605,000000,125.43,126.024,125.192,126.024,202677.87038391,0
+VBR.US,D,20180606,000000,126.074,127.004,125.955,127.004,221280.42619272,0
+VBR.US,D,20180607,000000,127.064,127.42,126.48,126.935,233854.49752231,0
+VBR.US,D,20180608,000000,126.926,127.39,126.598,127.39,201966.85462358,0
+VBR.US,D,20180611,000000,127.41,127.796,127.292,127.46,273133.06845237,0
+VBR.US,D,20180612,000000,127.598,127.856,127.094,127.43,168968.24959935,0
+VBR.US,D,20180613,000000,127.519,127.519,126.558,126.568,162847.85825338,0
+VBR.US,D,20180614,000000,126.964,127.004,126.143,126.796,128788.78938207,0
+VBR.US,D,20180615,000000,126.302,126.816,125.707,126.638,175397.69040932,0
+VBR.US,D,20180618,000000,126.074,127.133,125.955,127.104,199043.00430237,0
+VBR.US,D,20180619,000000,126.212,126.984,125.658,126.984,217211.27491667,0
+VBR.US,D,20180620,000000,127.351,127.796,126.926,127.688,285599.07346611,0
+VBR.US,D,20180621,000000,127.559,127.559,126.41,126.746,504948.44549159,0
+VBR.US,D,20180622,000000,127.272,127.618,126.648,126.945,189514.9891278,0
+VBR.US,D,20180625,000000,126.47,126.588,124.747,125.39,259567.21093437,0
+VBR.US,D,20180626,000000,125.49,125.994,124.935,125.678,233484.85012419,0
+VBR.US,D,20180627,000000,125.896,126.262,124.163,124.163,241572.65439787,0
+VBR.US,D,20180628,000000,124.143,124.777,123.519,124.549,553580.30755284,0
+VBR.US,D,20180629,000000,124.905,125.588,124.509,124.509,199599.49533069,0
+VBR.US,D,20180702,000000,123.845,124.806,123.459,124.806,679098.82842364,0
+VBR.US,D,20180703,000000,125.192,125.806,125.024,125.143,150674.74325454,0
+VBR.US,D,20180705,000000,125.757,126.262,125.103,126.262,278904.01171159,0
+VBR.US,D,20180706,000000,126.302,127.38,126.074,127.182,271726.18641525,0
+VBR.US,D,20180709,000000,127.598,128.252,127.578,128.153,172215.28890253,0
+VBR.US,D,20180710,000000,128.321,128.608,127.45,128.004,244613.66072506,0
+VBR.US,D,20180711,000000,127.361,127.786,126.846,127.024,190654.23028923,0
+VBR.US,D,20180712,000000,127.529,127.529,126.39,127.074,385281.66512549,0
+VBR.US,D,20180713,000000,127.044,127.796,127.014,127.084,203314.14869215,0
+VBR.US,D,20180716,000000,127.202,127.242,126.054,126.45,212794.695485,0
+VBR.US,D,20180717,000000,126.341,127.123,126.341,126.896,286391.89643749,0
+VBR.US,D,20180718,000000,126.945,127.42,126.588,127.41,180375.81069716,0
+VBR.US,D,20180719,000000,127.192,128.153,126.836,127.965,147637.77678963,0
+VBR.US,D,20180720,000000,127.816,128.173,127.39,127.578,315763.71510473,0
+VBR.US,D,20180723,000000,127.529,127.975,127.172,127.608,186625.47763592,0
+VBR.US,D,20180724,000000,128.252,128.252,126.45,126.846,179499.16058358,0
+VBR.US,D,20180725,000000,126.846,127.262,126.252,127.262,527825.17558689,0
+VBR.US,D,20180726,000000,127.272,128.539,127.272,128.094,208992.17511906,0
+VBR.US,D,20180727,000000,128.222,128.321,126.41,126.708,589337.12854503,0
+VBR.US,D,20180730,000000,126.846,127.331,126.322,126.39,429933.25288072,0
+VBR.US,D,20180731,000000,126.728,127.876,126.51,127.598,271329.26994677,0
+VBR.US,D,20180801,000000,127.49,127.559,126.252,127.162,300678.8693715,0
+VBR.US,D,20180802,000000,126.539,128.113,126.539,127.935,292252.72663232,0
+VBR.US,D,20180803,000000,127.994,128.589,127.578,128.044,247364.80693403,0
+VBR.US,D,20180806,000000,128.084,128.787,127.915,128.648,276531.60259085,0
+VBR.US,D,20180807,000000,129.034,129.45,128.856,128.885,190333.0612384,0
+VBR.US,D,20180808,000000,128.846,128.915,128.133,128.777,224436.56859473,0
+VBR.US,D,20180809,000000,128.787,129.232,128.658,128.678,163436.6681799,0
+VBR.US,D,20180810,000000,128.103,128.638,127.707,128.014,172573.8266794,0
+VBR.US,D,20180813,000000,128.084,128.311,126.935,127.312,196971.56492108,0
+VBR.US,D,20180814,000000,127.578,128.807,127.559,128.519,334969.22035803,0
+VBR.US,D,20180815,000000,128.084,128.113,126.53,127.321,324531.22620612,0
+VBR.US,D,20180816,000000,127.757,128.885,127.757,128.45,188654.49846331,0
+VBR.US,D,20180817,000000,128.222,129.262,128.123,129.213,182582.58546464,0
+VBR.US,D,20180820,000000,129.421,130.005,129.213,129.717,228221.919546,0
+VBR.US,D,20180821,000000,129.965,131.163,129.915,130.866,202640.50165787,0
+VBR.US,D,20180822,000000,130.757,131.113,130.529,130.717,156394.17826976,0
+VBR.US,D,20180823,000000,130.658,130.717,129.965,130.183,239323.46107651,0
+VBR.US,D,20180824,000000,130.421,130.658,130.213,130.569,173512.08469267,0
+VBR.US,D,20180827,000000,130.985,131.608,130.757,130.925,416674.42489558,0
+VBR.US,D,20180828,000000,131.123,131.321,130.411,130.826,206921.74570334,0
+VBR.US,D,20180829,000000,130.895,131.282,130.341,131.074,200253.95301917,0
+VBR.US,D,20180830,000000,130.836,131.064,130.242,130.43,200071.14925124,0
+VBR.US,D,20180831,000000,130.213,130.836,130.015,130.677,133307.37533618,0
+VBR.US,D,20180904,000000,130.509,130.797,129.569,130.213,231939.60280417,0
+VBR.US,D,20180905,000000,129.925,130.549,129.45,130.391,221372.33305947,0
+VBR.US,D,20180906,000000,130.549,130.905,129.687,129.757,326323.91509046,0
+VBR.US,D,20180907,000000,129.509,129.875,128.895,129.331,204506.91802872,0
+VBR.US,D,20180910,000000,129.807,130.103,129.45,129.559,167702.76274184,0
+VBR.US,D,20180911,000000,129.371,129.935,128.925,129.639,169991.34472039,0
+VBR.US,D,20180912,000000,129.509,129.677,128.797,129.45,145312.83605063,0
+VBR.US,D,20180913,000000,129.787,130.073,129.411,129.657,156821.39370529,0
+VBR.US,D,20180914,000000,129.677,130.361,129.371,130.193,175174.48801865,0
+VBR.US,D,20180917,000000,130.173,130.351,129.213,129.351,1153986.6587302,0
+VBR.US,D,20180918,000000,129.569,129.955,129.103,129.687,232933.40892371,0
+VBR.US,D,20180919,000000,129.727,130.341,129.232,129.401,226631.22377539,0
+VBR.US,D,20180920,000000,129.955,130.579,129.767,130.499,195166.75644992,0
+VBR.US,D,20180921,000000,130.707,131.034,130.173,130.271,157027.42668129,0
+VBR.US,D,20180924,000000,130.183,130.183,128.875,129.361,188581.78094237,0
+VBR.US,D,20180925,000000,129.529,129.529,129.005,129.054,168416.80839887,0
+VBR.US,D,20180926,000000,129.143,129.391,128.024,128.084,169773.19215755,0
+VBR.US,D,20180927,000000,128.252,128.697,127.846,128.054,145781.46007447,0
+VBR.US,D,20180928,000000,127.707,128.767,127.688,128.519,150693.93260035,0
+VBR.US,D,20181001,000000,128.777,128.816,126.994,127.312,857490.05677842,0
+VBR.US,D,20181002,000000,127.361,127.757,126.548,126.718,503675.88887511,0
+VBR.US,D,20181003,000000,127.232,128.014,126.826,127.41,327969.14900178,0
+VBR.US,D,20181004,000000,127.202,127.341,125.906,126.292,288246.19322153,0
+VBR.US,D,20181005,000000,126.331,126.51,124.767,125.44,330229.45194439,0
+VBR.US,D,20181008,000000,125.123,126.024,124.935,125.816,229689.39951724,0
+VBR.US,D,20181009,000000,125.618,125.945,124.994,125.074,505220.12622955,0
+VBR.US,D,20181010,000000,124.806,124.866,122.083,122.163,503522.37410867,0
+VBR.US,D,20181011,000000,121.648,122.261,119.489,119.509,698162.93849732,0
+VBR.US,D,20181012,000000,121.074,121.47,117.925,119.222,506155.35434612,0
+VBR.US,D,20181015,000000,119.212,120.648,119.103,119.886,353970.71256645,0
+VBR.US,D,20181016,000000,120.568,122.42,119.648,122.281,328393.33454061,0
+VBR.US,D,20181017,000000,122.133,122.242,120.588,121.895,392236.28803116,0
+VBR.US,D,20181018,000000,121.568,121.866,119.678,120.044,239249.73359,0
+VBR.US,D,20181019,000000,120.142,120.886,119.004,119.39,339361.56061605,0
+VBR.US,D,20181022,000000,119.746,120.044,118.618,118.707,480931.46426928,0
+VBR.US,D,20181023,000000,117.202,118.4,115.756,117.618,452794.83349249,0
+VBR.US,D,20181024,000000,117.539,117.777,113.904,113.974,587939.33619803,0
+VBR.US,D,20181025,000000,114.677,116.519,114.202,115.905,395549.98506187,0
+VBR.US,D,20181026,000000,114.697,115.905,113.024,114.717,523742.89475845,0
+VBR.US,D,20181029,000000,115.935,117.221,113.568,114.658,287052.41391938,0
+VBR.US,D,20181030,000000,114.697,116.727,114.568,116.627,284539.6195846,0
+VBR.US,D,20181031,000000,117.657,117.905,116.787,116.875,301244.45008994,0
+VBR.US,D,20181101,000000,117.221,118.984,117.202,118.875,350868.09833959,0
+VBR.US,D,20181102,000000,119.41,119.816,118.163,119.073,384737.293684,0
+VBR.US,D,20181105,000000,119.252,120.113,118.915,119.678,480431.53131281,0
+VBR.US,D,20181106,000000,119.548,120.528,119.509,120.34,213318.86761512,0
+VBR.US,D,20181107,000000,121.024,122.093,120.282,122.054,217895.02160664,0
+VBR.US,D,20181108,000000,121.588,122.212,121.232,121.727,167394.7232434,0
+VBR.US,D,20181109,000000,121.024,121.36,119.638,120.4,332493.79474928,0
+VBR.US,D,20181112,000000,120.33,120.48,118.727,118.816,209183.05861153,0
+VBR.US,D,20181113,000000,119.143,120.242,118.608,118.747,260512.53870662,0
+VBR.US,D,20181114,000000,119.707,120.014,117.113,117.925,277142.63175987,0
+VBR.US,D,20181115,000000,117.193,119.331,116.845,119.143,424348.14328613,0
+VBR.US,D,20181116,000000,118.43,119.509,118.291,119.301,191337.9769792,0
+VBR.US,D,20181119,000000,119.024,119.509,117.41,117.895,235749.19292909,0
+VBR.US,D,20181120,000000,116.489,117.153,115.39,115.727,515022.8520388,0
+VBR.US,D,20181121,000000,116.212,118.024,116.123,116.985,243802.65837343,0
+VBR.US,D,20181123,000000,116.182,117.618,116.182,116.865,111562.81664331,0
+VBR.US,D,20181126,000000,117.835,118.509,117.4,118.034,525203.3049707,0
+VBR.US,D,20181127,000000,117.589,118.014,116.806,117.143,408741.1453539,0
+VBR.US,D,20181128,000000,117.449,119.291,116.361,119.252,435755.70438394,0
+VBR.US,D,20181129,000000,118.786,119.548,118.024,118.885,273252.24438947,0
+VBR.US,D,20181130,000000,118.707,119.836,118.588,119.638,286977.67646731,0
+VBR.US,D,20181203,000000,121.004,121.46,119.162,120.5,325031.15916259,0
+VBR.US,D,20181204,000000,120.312,120.698,115.984,116.143,396119.60564259,0
+VBR.US,D,20181206,000000,114.687,115.776,112.875,115.717,760478.82404809,0
+VBR.US,D,20181207,000000,115.727,116.559,113.262,113.886,610216.14674556,0
+VBR.US,D,20181210,000000,113.806,114.172,111.559,112.974,885637.79717647,0
+VBR.US,D,20181211,000000,114.37,114.756,112.241,112.786,725805.69611105,0
+VBR.US,D,20181212,000000,113.944,114.895,113.558,113.578,626789.68172697,0
+VBR.US,D,20181213,000000,113.736,113.954,112.063,112.251,440734.83463734,0
+VBR.US,D,20181214,000000,111.38,112.38,110.439,110.805,605055.2226898,0
+VBR.US,D,20181217,000000,110.409,111.153,107.846,108.34,835060.74143002,0
+VBR.US,D,20181218,000000,109.152,110.083,107.934,108.291,1060980.9494451,0
+VBR.US,D,20181219,000000,108.34,109.42,105.806,106.301,1162215.8581835,0
+VBR.US,D,20181220,000000,105.924,106.726,103.805,104.845,1484425.1735473,0
+VBR.US,D,20181221,000000,105.241,106.162,102.578,102.825,1462055.4461675,0
+VBR.US,D,20181224,000000,102.35,102.776,100.211,100.271,881424.22082409,0
+VBR.US,D,20181226,000000,100.429,104.727,99.9343,104.657,1636970.373035,0
+VBR.US,D,20181227,000000,103.37,105.825,101.686,105.043,1707081.1728445,0
+VBR.US,D,20181228,000000,105.38,106.608,104.479,105.182,1465389.3425095,0
+VBR.US,D,20181231,000000,105.726,105.964,104.281,105.944,1985590.2880188,0
+VBR.US,D,20190102,000000,104.597,106.628,104.191,106.172,598052.12143684,0
+VBR.US,D,20190103,000000,105.756,106.459,104.291,104.905,502313.44532301,0
+VBR.US,D,20190104,000000,106.023,108.578,106.004,108.35,477762.19231488,0
+VBR.US,D,20190107,000000,108.449,110.449,108.182,109.677,640164.65575249,0
+VBR.US,D,20190108,000000,110.479,111.182,109.776,111.163,423535.12100338,0
+VBR.US,D,20190109,000000,111.539,112.489,111.182,112.172,367642.61646916,0
+VBR.US,D,20190110,000000,111.509,112.846,111.301,112.826,259875.2504328,0
+VBR.US,D,20190111,000000,112.41,113.262,112.143,113.073,459848.43302389,0
+VBR.US,D,20190114,000000,112.4,113.142,112.182,112.449,399654.48513284,0
+VBR.US,D,20190115,000000,112.608,113.014,112.222,112.994,363152.30955098,0
+VBR.US,D,20190116,000000,113.113,114.182,113.113,113.944,1019927.8690109,0
+VBR.US,D,20190117,000000,113.598,115.37,113.598,115.024,409417.82228489,0
+VBR.US,D,20190118,000000,115.568,116.627,115.35,116.331,747236.15551206,0
+VBR.US,D,20190122,000000,115.697,116.073,114.102,114.668,719179.3120152,0
+VBR.US,D,20190123,000000,114.974,115.43,113.628,114.42,317347.34111637,0
+VBR.US,D,20190124,000000,114.35,115.43,114.35,115.232,318488.60220893,0
+VBR.US,D,20190125,000000,115.945,116.687,115.935,116.429,302805.85685906,0
+VBR.US,D,20190128,000000,115.568,116.42,115.37,116.321,626201.88176602,0
+VBR.US,D,20190129,000000,116.41,116.815,116.143,116.42,351099.38045481,0
+VBR.US,D,20190130,000000,116.865,117.905,116.024,117.321,273365.36053315,0
+VBR.US,D,20190131,000000,117.183,117.875,116.875,117.796,427764.85680484,0
+VBR.US,D,20190201,000000,118.004,118.38,117.608,118.163,449994.19897065,0
+VBR.US,D,20190204,000000,118.271,119.172,117.677,119.172,484416.85544667,0
+VBR.US,D,20190205,000000,119.272,119.707,118.875,119.588,414586.8260652,0
+VBR.US,D,20190206,000000,119.489,119.697,119.064,119.48,487639.6555762,0
+VBR.US,D,20190207,000000,118.925,119.291,117.935,118.895,263750.48831968,0
+VBR.US,D,20190208,000000,118.44,119.073,117.835,118.638,248833.29687084,0
+VBR.US,D,20190211,000000,118.895,119.38,118.568,119.331,404481.11058537,0
+VBR.US,D,20190212,000000,119.964,120.756,119.925,120.578,345965.72546941,0
+VBR.US,D,20190213,000000,120.856,121.36,120.538,121.093,223822.509529,0
+VBR.US,D,20190214,000000,120.509,121.519,120.262,120.994,310109.92785148,0
+VBR.US,D,20190215,000000,121.658,122.559,121.558,122.39,320746.88522041,0
+VBR.US,D,20190219,000000,122.014,123.133,121.866,122.806,321183.19034607,0
+VBR.US,D,20190220,000000,122.865,123.589,122.618,123.469,317078.69027511,0
+VBR.US,D,20190221,000000,123.222,123.351,122.657,123.163,396643.77777272,0
+VBR.US,D,20190222,000000,123.529,124.093,123.391,123.965,230504.44173113,0
+VBR.US,D,20190225,000000,124.489,124.608,123.529,123.647,296079.48617191,0
+VBR.US,D,20190226,000000,123.479,123.747,122.687,122.717,271449.45584943,0
+VBR.US,D,20190227,000000,122.361,123.014,122.192,122.905,234414.01844734,0
+VBR.US,D,20190228,000000,122.816,123.014,122.301,122.469,208486.18236917,0
+VBR.US,D,20190301,000000,123.361,123.757,122.39,123.351,260757.96033979,0
+VBR.US,D,20190304,000000,123.549,123.747,121.846,122.777,355009.96713659,0
+VBR.US,D,20190305,000000,122.806,122.806,122.054,122.252,258756.20858275,0
+VBR.US,D,20190306,000000,122.212,122.242,120.45,120.45,252782.26224423,0
+VBR.US,D,20190307,000000,120.35,120.44,119.044,119.301,344304.33210899,0
+VBR.US,D,20190308,000000,118.608,119.133,118.469,119.093,293570.7316994,0
+VBR.US,D,20190311,000000,119.42,120.638,119.321,120.618,213030.01746248,0
+VBR.US,D,20190312,000000,120.736,121.054,120.37,120.736,173507.03486483,0
+VBR.US,D,20190313,000000,121.093,121.668,121.064,121.272,261400.29844145,0
+VBR.US,D,20190314,000000,121.272,121.272,120.658,120.876,255992.94278694,0
+VBR.US,D,20190315,000000,121.004,121.717,120.638,120.915,317315.02221817,0
+VBR.US,D,20190318,000000,121.093,121.984,120.994,121.786,251287.51320264,0
+VBR.US,D,20190319,000000,122.212,122.242,120.588,120.846,234374.62979016,0
+VBR.US,D,20190320,000000,120.746,121.044,119.202,119.628,336287.22542511,0
+VBR.US,D,20190321,000000,119.222,121.45,119.222,120.935,259585.3903146,0
+VBR.US,D,20190322,000000,120.222,120.41,117.4,117.449,337361.82879015,0
+VBR.US,D,20190325,000000,117.341,118.4,116.637,117.677,327853.00296138,0
+VBR.US,D,20190326,000000,118.38,119.37,118.113,118.895,221473.32961633,0
+VBR.US,D,20190327,000000,118.954,119.4,117.935,118.915,330115.32583514,0
+VBR.US,D,20190328,000000,119.222,119.944,118.677,119.836,223721.51297213,0
+VBR.US,D,20190329,000000,120.598,120.876,119.707,120.132,269335.59791427,0
+VBR.US,D,20190401,000000,120.816,121.955,120.786,121.895,326512.7786518,0
+VBR.US,D,20190402,000000,121.925,121.945,120.944,121.38,308145.54482047,0
+VBR.US,D,20190403,000000,122.202,122.509,121.598,121.836,406402.06509693,0
+VBR.US,D,20190404,000000,121.925,122.895,121.925,122.826,226216.12792668,0
+VBR.US,D,20190405,000000,123.113,123.826,123.073,123.826,266185.51530567,0
+VBR.US,D,20190408,000000,123.519,123.707,123.083,123.647,251271.35375354,0
+VBR.US,D,20190409,000000,123.232,123.232,121.915,122.123,284598.19758758,0
+VBR.US,D,20190410,000000,122.301,123.509,122.291,123.449,192359.0521691,0
+VBR.US,D,20190411,000000,123.499,123.975,123.241,123.687,214587.38436933,0
+VBR.US,D,20190412,000000,124.351,124.737,123.797,124.479,258376.46152894,0
+VBR.US,D,20190415,000000,124.579,124.727,123.647,123.905,226883.71516755,0
+VBR.US,D,20190416,000000,124.311,124.45,123.657,124.261,245092.38440459,0
+VBR.US,D,20190417,000000,124.658,124.658,123.321,123.647,160801.66801131,0
+VBR.US,D,20190418,000000,123.717,123.865,123.063,123.509,191686.41510038,0
+VBR.US,D,20190422,000000,123.371,123.371,122.281,122.727,311538.01916554,0
+VBR.US,D,20190423,000000,122.875,124.529,122.875,124.341,325765.40413099,0
+VBR.US,D,20190424,000000,124.41,125.074,124.252,124.717,243088.6127164,0
+VBR.US,D,20190425,000000,124.261,124.341,122.727,123.351,329917.37258368,0
+VBR.US,D,20190426,000000,123.499,124.727,123.429,124.648,444575.73369489,0
+VBR.US,D,20190429,000000,124.816,125.41,124.717,124.975,188649.44863547,0
+VBR.US,D,20190430,000000,125.103,125.103,123.787,124.826,222322.71065957,0
+VBR.US,D,20190501,000000,125.123,125.242,123.707,123.707,201904.23675833,0
+VBR.US,D,20190502,000000,123.589,124.371,122.717,123.797,272612.93618451,0
+VBR.US,D,20190503,000000,124.331,125.846,124.301,125.717,285429.39925057,0
+VBR.US,D,20190506,000000,124.123,125.915,123.975,125.717,308361.67745216,0
+VBR.US,D,20190507,000000,124.697,125.014,122.806,123.589,228440.07210882,0
+VBR.US,D,20190508,000000,123.421,123.955,122.925,122.955,271351.48918928,0
+VBR.US,D,20190509,000000,122.133,122.865,121.093,122.677,241302.99359105,0
+VBR.US,D,20190510,000000,122.212,123.331,120.944,123.073,260208.53907046,0
+VBR.US,D,20190513,000000,121.143,121.202,119.291,119.736,407021.1739905,0
+VBR.US,D,20190514,000000,120.113,121.36,119.796,120.935,213494.60162406,0
+VBR.US,D,20190515,000000,120.182,121.212,119.766,121.044,202638.48172673,0
+VBR.US,D,20190516,000000,121.41,122.42,121.41,121.766,156532.54355266,0
+VBR.US,D,20190517,000000,120.866,121.786,120.202,120.312,160785.50856222,0
+VBR.US,D,20190520,000000,119.578,120.152,119.182,119.519,198024.95900917,0
+VBR.US,D,20190521,000000,120.024,121.024,120.024,120.944,150221.26871422,0
+VBR.US,D,20190522,000000,120.49,120.638,119.568,119.856,197314.95321442,0
+VBR.US,D,20190523,000000,118.826,118.974,117.241,117.905,295717.91849833,0
+VBR.US,D,20190524,000000,118.459,118.677,117.935,118.479,153271.36473151,0
+VBR.US,D,20190528,000000,118.588,118.737,117.251,117.271,218751.47240884,0
+VBR.US,D,20190529,000000,116.727,116.855,115.766,116.529,326644.07417571,0
+VBR.US,D,20190530,000000,116.895,117.539,115.618,116.083,223541.73910091,0
+VBR.US,D,20190531,000000,114.925,115.192,114.291,114.677,330081.99697138,0
+VBR.US,D,20190603,000000,114.875,116.311,114.875,115.836,410011.68203925,0
+VBR.US,D,20190604,000000,116.875,118.727,116.815,118.618,241772.62758047,0
+VBR.US,D,20190605,000000,119.004,119.182,117.549,118.657,296828.88062384,0
+VBR.US,D,20190606,000000,118.846,119.044,117.647,118.657,173612.07128397,0
+VBR.US,D,20190607,000000,119.162,119.707,118.757,119.054,206329.90588011,0
+VBR.US,D,20190610,000000,119.588,120.35,119.4,119.538,225443.50426667,0
+VBR.US,D,20190611,000000,120.38,120.826,119.321,119.638,235762.32248147,0
+VBR.US,D,20190612,000000,119.638,119.727,119.093,119.48,185875.07321842,0
+VBR.US,D,20190613,000000,120.024,120.538,119.776,120.42,245406.48369644,0
+VBR.US,D,20190614,000000,120.33,120.33,119.548,119.717,182905.7744466,0
+VBR.US,D,20190617,000000,119.856,120.104,119.46,119.668,209485.03831656,0
+VBR.US,D,20190618,000000,120.262,121.658,120.182,120.886,249391.8078303,0
+VBR.US,D,20190619,000000,120.944,121.301,120.618,121.152,204416.02112754,0
+VBR.US,D,20190620,000000,122.232,122.331,121.212,121.727,219844.25515411,0
+VBR.US,D,20190621,000000,121.638,121.638,120.717,121.064,362770.54256604,0
+VBR.US,D,20190624,000000,121.242,121.242,119.925,119.954,488668.81049065,0
+VBR.US,D,20190625,000000,120.122,120.192,119.45,119.558,213661.24594289,0
+VBR.US,D,20190626,000000,119.944,120.122,119.242,119.291,178945.69945196,0
+VBR.US,D,20190627,000000,119.529,120.994,119.529,120.994,295643.18104626,0
+VBR.US,D,20190628,000000,121.36,122.667,121.084,122.529,373485.26728376,0
+VBR.US,D,20190701,000000,123.826,124.311,122.301,122.915,342191.48413939,0
+VBR.US,D,20190702,000000,122.915,122.935,121.915,122.459,317538.22460884,0
+VBR.US,D,20190703,000000,122.757,123.459,122.539,123.449,263659.5914185,0
+VBR.US,D,20190705,000000,122.816,123.836,122.281,123.836,212207.90548962,0
+VBR.US,D,20190708,000000,123.321,123.589,122.43,122.677,177375.20299272,0
+VBR.US,D,20190709,000000,122.133,122.489,121.836,122.489,227254.37253124,0
+VBR.US,D,20190710,000000,123.024,123.321,122.113,122.371,304002.6660579,0
+VBR.US,D,20190711,000000,122.559,122.559,121.42,121.984,221998.51171203,0
+VBR.US,D,20190712,000000,122.242,123.411,122.153,123.093,298505.42346779,0
+VBR.US,D,20190715,000000,123.401,123.401,122.182,122.519,247402.17566008,0
+VBR.US,D,20190716,000000,122.41,123.123,122.034,122.628,221073.38325115,0
+VBR.US,D,20190717,000000,122.628,122.707,121.45,121.588,186146.75395638,0
+VBR.US,D,20190718,000000,121.509,122.123,121.133,121.935,214460.12870768,0
+VBR.US,D,20190719,000000,122.034,122.529,121.44,121.44,164651.65675897,0
+VBR.US,D,20190722,000000,121.747,121.984,121.064,121.242,336915.42400881,0
+VBR.US,D,20190723,000000,121.697,122.598,121.499,122.539,182917.89403343,0
+VBR.US,D,20190724,000000,122.331,124.499,122.331,124.41,230089.34588242,0
+VBR.US,D,20190725,000000,124.301,124.321,122.915,123.103,248633.32368825,0
+VBR.US,D,20190726,000000,123.271,124.281,123.261,124.083,163814.39530257,0
+VBR.US,D,20190729,000000,124.173,124.281,123.469,123.628,274683.36560023,0
+VBR.US,D,20190730,000000,122.925,124.539,122.469,124.539,280574.49476212,0
+VBR.US,D,20190731,000000,124.489,125.044,122.707,123.459,281358.22804338,0
+VBR.US,D,20190801,000000,123.509,123.895,120.618,121.074,264800.85251107,0
+VBR.US,D,20190802,000000,120.509,120.548,119.024,119.806,403612.54019634,0
+VBR.US,D,20190805,000000,117.994,118.271,115.271,116.341,524679.13284058,0
+VBR.US,D,20190806,000000,117.133,117.509,115.974,117.371,339761.50698123,0
+VBR.US,D,20190807,000000,116.241,117.647,115.281,117.361,322504.22530986,0
+VBR.US,D,20190808,000000,118.153,119.776,118.043,119.776,337586.04114638,0
+VBR.US,D,20190809,000000,119.35,119.35,117.845,118.242,204698.81148677,0
+VBR.US,D,20190812,000000,117.637,117.737,116.291,116.549,218421.2136679,0
+VBR.US,D,20190813,000000,116.291,118.905,115.836,117.598,298246.87228221,0
+VBR.US,D,20190814,000000,115.816,116.311,113.954,114.122,548111.34399864,0
+VBR.US,D,20190815,000000,114.538,114.598,113.222,113.776,459917.11068256,0
+VBR.US,D,20190816,000000,114.46,116.241,114.46,116.053,245889.24723825,0
+VBR.US,D,20190819,000000,117.419,117.806,117.173,117.291,230799.35167718,0
+VBR.US,D,20190820,000000,117.231,117.231,116.261,116.271,223704.34355746,0
+VBR.US,D,20190821,000000,117.301,117.301,116.747,117.103,213923.83699073,0
+VBR.US,D,20190822,000000,117.381,117.816,116.549,117.183,196941.26595402,0
+VBR.US,D,20190823,000000,116.667,117.241,113.668,114.004,285481.91746015,0
+VBR.US,D,20190826,000000,115.083,115.212,114.192,114.974,271220.19366535,0
+VBR.US,D,20190827,000000,115.608,115.816,113.39,113.39,285325.37279701,0
+VBR.US,D,20190828,000000,113.242,115.024,112.984,114.568,287569.51629053,0
+VBR.US,D,20190829,000000,115.737,116.687,115.737,116.539,238044.84466661,0
+VBR.US,D,20190830,000000,117.063,117.291,116.241,116.737,313543.81078486,0
+VBR.US,D,20190903,000000,115.855,116.093,114.806,115.38,401900.64855749,0
+VBR.US,D,20190904,000000,116.38,116.727,116.113,116.627,218714.10368281,0
+VBR.US,D,20190905,000000,117.777,119.37,117.777,118.747,369790.81323366,0
+VBR.US,D,20190906,000000,118.846,119.133,118.4,118.539,249723.07653681,0
+VBR.US,D,20190909,000000,118.885,120.39,118.816,120.36,270890.94488998,0
+VBR.US,D,20190910,000000,120.192,121.747,119.915,121.747,651940.85428286,0
+VBR.US,D,20190911,000000,122.034,123.589,121.084,123.589,736567.8892105,0
+VBR.US,D,20190912,000000,123.757,123.855,122.45,123.411,470966.1340035,0
+VBR.US,D,20190913,000000,123.915,124.667,123.489,123.579,335375.22651662,0
+VBR.US,D,20190916,000000,123.449,124.212,122.955,123.807,676819.33613522,0
+VBR.US,D,20190917,000000,123.499,123.499,122.707,123.281,290322.68243065,0
+VBR.US,D,20190918,000000,123.241,123.241,121.935,122.905,339994.80902759,0
+VBR.US,D,20190919,000000,123.073,123.647,122.341,122.45,447659.15857595,0
+VBR.US,D,20190920,000000,122.489,123.183,121.786,122.064,277611.25578372,0
+VBR.US,D,20190923,000000,121.648,122.687,121.341,122.252,296529.93081552,0
+VBR.US,D,20190924,000000,122.42,122.767,120.628,120.866,285670.78102149,0
+VBR.US,D,20190925,000000,120.876,122.569,120.776,122.39,486975.09823204,0
+VBR.US,D,20190926,000000,122.301,122.301,121.192,121.608,275045.94323937,0
+VBR.US,D,20190927,000000,121.974,122.41,120.538,120.974,287194.81906457,0
+VBR.US,D,20190930,000000,121.212,121.836,120.994,121.39,268999.27937992,0
+VBR.US,D,20191001,000000,121.836,122.529,118.935,119.172,524431.69127626,0
+VBR.US,D,20191002,000000,118.43,118.43,116.737,117.489,363764.34868557,0
+VBR.US,D,20191003,000000,117.281,117.835,115.865,117.826,310877.50168365,0
+VBR.US,D,20191004,000000,118.053,118.994,117.469,118.994,240783.87128876,0
+VBR.US,D,20191007,000000,118.677,119.36,118.222,118.469,287094.83247327,0
+VBR.US,D,20191008,000000,117.647,117.647,116.429,116.569,363796.66758378,0
+VBR.US,D,20191009,000000,117.391,117.697,116.608,117.123,354105.03798709,0
+VBR.US,D,20191010,000000,117.291,118.331,117.291,117.816,646566.82749212,0
+VBR.US,D,20191011,000000,119.291,120.994,119.291,119.876,266205.71461705,0
+VBR.US,D,20191014,000000,119.648,119.658,118.856,119.45,179188.09118843,0
+VBR.US,D,20191015,000000,119.876,120.974,119.39,120.548,279711.9841665,0
+VBR.US,D,20191016,000000,120.34,121.084,120.252,120.519,565582.73837058,0
+VBR.US,D,20191017,000000,121.074,121.638,120.766,121.578,264569.57039585,0
+VBR.US,D,20191018,000000,121.212,121.727,120.756,121.489,201775.97113111,0
+VBR.US,D,20191021,000000,122.271,122.945,122.271,122.489,224576.95380877,0
+VBR.US,D,20191022,000000,122.707,123.411,122.083,122.757,316988.8033395,0
+VBR.US,D,20191023,000000,122.836,123.213,122.469,123.213,246356.86129653,0
+VBR.US,D,20191024,000000,123.539,123.579,122.202,122.845,430972.50745085,0
+VBR.US,D,20191025,000000,122.697,123.747,122.479,123.449,223376.10474766,0
+VBR.US,D,20191028,000000,123.965,124.846,123.965,124.203,279907.91748681,0
+VBR.US,D,20191029,000000,123.945,125.014,123.757,124.717,307977.89053608,0
+VBR.US,D,20191030,000000,124.717,124.717,123.609,124.391,240683.88469747,0
+VBR.US,D,20191031,000000,124.093,124.093,122.667,123.509,294164.59145376,0
+VBR.US,D,20191101,000000,124.203,125.361,124.203,125.341,371398.67841894,0
+VBR.US,D,20191104,000000,126.222,126.638,125.964,126.52,328606.43727559,0
+VBR.US,D,20191105,000000,126.806,127.519,126.47,126.628,415963.40913526,0
+VBR.US,D,20191106,000000,126.568,126.568,125.717,126.172,301425.23392673,0
+VBR.US,D,20191107,000000,126.896,127.49,126.004,126.272,289495.52062993,0
+VBR.US,D,20191108,000000,126.004,126.49,125.568,126.49,213035.06729034,0
+VBR.US,D,20191111,000000,125.816,126.48,125.816,126.192,217889.97177879,0
+VBR.US,D,20191112,000000,126.322,126.746,125.876,126.004,216263.92721328,0
+VBR.US,D,20191113,000000,125.43,125.906,124.905,125.549,241871.60420619,0
+VBR.US,D,20191114,000000,125.47,126.074,125.301,125.846,216670.94333745,0
+VBR.US,D,20191115,000000,126.48,126.688,125.915,126.35,251007.75274013,0
+VBR.US,D,20191118,000000,126.182,126.182,125.727,126.034,277423.40218795,0
+VBR.US,D,20191119,000000,126.341,126.341,125.598,125.964,225607.11868878,0
+VBR.US,D,20191120,000000,125.568,125.955,124.499,125.341,244425.80712929,0
+VBR.US,D,20191121,000000,125.519,125.688,124.4,124.608,265500.75865014,0
+VBR.US,D,20191122,000000,124.994,125.153,124.45,125.034,430759.40471586,0
+VBR.US,D,20191125,000000,125.49,126.866,125.4,126.688,365023.77574968,0
+VBR.US,D,20191126,000000,126.728,127.123,126.302,126.846,288156.30628591,0
+VBR.US,D,20191127,000000,127.272,127.559,127.014,127.559,257676.55538987,0
+VBR.US,D,20191129,000000,127.38,127.46,126.53,126.568,128715.06189556,0
+VBR.US,D,20191202,000000,126.876,126.876,125.618,125.727,412115.44031874,0
+VBR.US,D,20191203,000000,124.598,124.826,123.737,124.737,299770.91032529,0
+VBR.US,D,20191204,000000,125.371,126.331,125.311,125.698,263053.61207732,0
+VBR.US,D,20191205,000000,125.717,125.945,125.351,125.766,314290.17534009,0
+VBR.US,D,20191206,000000,126.826,127.549,126.826,127.064,319311.72414738,0
+VBR.US,D,20191209,000000,127.064,127.302,126.886,126.906,321174.10065595,0
+VBR.US,D,20191210,000000,126.836,127.114,126.539,126.886,256690.82899487,0
+VBR.US,D,20191211,000000,127.034,127.104,126.558,127.014,239376.98925165,0
+VBR.US,D,20191212,000000,127.054,128.737,126.906,128.291,332060.51952034,0
+VBR.US,D,20191213,000000,128.391,128.717,127.104,127.559,281212.7930015,0
+VBR.US,D,20191216,000000,128.361,128.885,128.143,128.41,467472.66310157,0
+VBR.US,D,20191217,000000,128.579,129.054,128.41,129.024,261835.59360154,0
+VBR.US,D,20191218,000000,129.351,129.539,128.875,129.391,332250.39304725,0
+VBR.US,D,20191219,000000,129.45,129.757,129.262,129.687,286622.16858714,0
+VBR.US,D,20191220,000000,130.005,130.529,129.777,130.173,255688.94315078,0
+VBR.US,D,20191223,000000,130.529,130.707,129.747,130.044,391531.33206425,0
+VBR.US,D,20191224,000000,130.163,130.361,129.865,130.005,143148.47983702,0
+VBR.US,D,20191226,000000,130.311,130.401,129.895,130.262,208610.40813412,0
+VBR.US,D,20191227,000000,130.569,130.599,129.629,129.885,312773.20705599,0
+VBR.US,D,20191230,000000,130.173,130.203,129.371,129.787,414691.86248434,0
+VBR.US,D,20191231,000000,129.599,130.46,129.499,130.113,384125.2545494,0
+VBR.US,D,20200102,000000,130.707,130.737,128.866,129.925,606710.5562568,0
+VBR.US,D,20200103,000000,128.727,129.619,128.499,129.45,325096.80692455,0
+VBR.US,D,20200106,000000,128.707,129.44,128.262,129.321,411492.29156288,0
+VBR.US,D,20200107,000000,129.005,129.291,128.638,128.826,248862.58587233,0
+VBR.US,D,20200108,000000,128.875,129.519,128.668,129.005,236955.09181804,0
+VBR.US,D,20200109,000000,129.589,129.677,128.885,129.113,262592.05781245,0
+VBR.US,D,20200110,000000,129.321,129.411,128.43,128.747,305823.63397817,0
+VBR.US,D,20200113,000000,128.885,129.846,128.549,129.846,311509.74012961,0
+VBR.US,D,20200114,000000,129.589,130.589,129.381,130.133,792098.82607114,0
+VBR.US,D,20200115,000000,130.015,130.975,129.955,130.45,295945.16075127,0
+VBR.US,D,20200116,000000,131.183,131.985,131.183,131.975,442098.288155,0
+VBR.US,D,20200117,000000,132.292,132.312,131.509,131.648,262679.92481692,0
+VBR.US,D,20200121,000000,131.242,131.381,130.509,130.599,594179.91344666,0
+VBR.US,D,20200122,000000,131.014,131.292,130.331,130.529,233474.7504685,0
+VBR.US,D,20200123,000000,130.301,131.064,129.143,130.836,363612.85385029,0
+VBR.US,D,20200124,000000,131.064,131.064,128.509,129.311,267679.2543817,0
+VBR.US,D,20200127,000000,127.529,128.192,127.172,127.46,289655.09518977,0
+VBR.US,D,20200128,000000,128.351,128.885,127.925,128.579,318498.70186462,0
+VBR.US,D,20200129,000000,128.915,129.153,127.994,127.994,233706.03258372,0
+VBR.US,D,20200130,000000,127.182,128.222,126.618,128.143,393011.94158788,0
+VBR.US,D,20200131,000000,127.648,127.648,125.38,125.727,326461.27040779,0
+VBR.US,D,20200203,000000,126.312,127.45,126.312,126.786,474943.37841281,0
+VBR.US,D,20200204,000000,128.222,128.697,128.024,128.143,252267.17980422,0
+VBR.US,D,20200205,000000,129.391,130.479,129.301,130.331,428956.61617584,0
+VBR.US,D,20200206,000000,130.846,131.143,129.747,129.807,269339.63777654,0
+VBR.US,D,20200207,000000,129.262,129.44,128.133,128.44,217286.01236875,0
+VBR.US,D,20200210,000000,128.291,128.875,128.123,128.875,346947.41200212,0
+VBR.US,D,20200211,000000,129.459,130.499,129.361,129.935,232959.6680285,0
+VBR.US,D,20200212,000000,130.589,130.955,130.331,130.707,223207.44049769,0
+VBR.US,D,20200213,000000,130.083,130.955,129.895,130.787,227720.97662395,0
+VBR.US,D,20200214,000000,130.975,130.995,130.063,130.539,194189.10977947,0
+VBR.US,D,20200218,000000,130.242,130.638,129.391,130.015,276800.2534321,0
+VBR.US,D,20200219,000000,130.499,130.677,130.073,130.252,282422.73175273,0
+VBR.US,D,20200220,000000,130.015,131.054,129.44,130.777,963103.16625687,0
+VBR.US,D,20200221,000000,130.233,130.233,129.163,129.529,218301.02776523,0
+VBR.US,D,20200224,000000,126.064,126.49,125.212,125.876,456253.9655651,0
+VBR.US,D,20200225,000000,126.212,126.5,121.242,121.39,676651.68185082,0
+VBR.US,D,20200226,000000,121.965,122.638,119.36,119.39,684142.59647344,0
+VBR.US,D,20200227,000000,117.013,119.212,114.618,114.687,1204696.0199661,0
+VBR.US,D,20200228,000000,111.559,113.756,110.449,112.924,1790497.2590554,0
+VBR.US,D,20200302,000000,113.608,116.529,111.627,116.529,1200590.5099296,0
+VBR.US,D,20200303,000000,116.737,118.469,112.707,113.796,839318.75626742,0
+VBR.US,D,20200304,000000,115.737,117.449,114.37,117.429,509839.70874052,0
+VBR.US,D,20200305,000000,114.697,114.915,111.519,112.628,647052.62093064,0
+VBR.US,D,20200306,000000,109.42,111.697,108.132,110.479,1038475.886679,0
+VBR.US,D,20200309,000000,103.885,104.895,99.4886,99.8547,2007441.9030618,0
+VBR.US,D,20200310,000000,103.519,103.835,98.4271,103.607,1918001.3722341,0
+VBR.US,D,20200311,000000,101.37,101.38,95.7647,96.6934,1722628.5828082,0
+VBR.US,D,20200312,000000,90.8823,91.7408,85.7485,85.7485,2454412.26512,0
+VBR.US,D,20200313,000000,91.1972,93.019,85.3673,92.9398,2567444.5816657,0
+VBR.US,D,20200316,000000,83.7652,85.9762,80.5354,80.5354,2163378.566929,0
+VBR.US,D,20200317,000000,81.6117,84.183,78.1433,83.1751,2167502.2563458,0
+VBR.US,D,20200318,000000,79.5938,80.0127,71.4757,74.5332,1845665.6182769,0
+VBR.US,D,20200319,000000,74.0768,79.5562,71.5034,78.1829,2497780.1866375,0
+VBR.US,D,20200320,000000,79.2116,80.8067,74.3233,74.6006,2766821.8845713,0
+VBR.US,D,20200323,000000,74.5629,74.5718,69.8559,72.2193,2875978.9632301,0
+VBR.US,D,20200324,000000,75.7798,79.4403,75.562,79.3433,2129164.9733257,0
+VBR.US,D,20200325,000000,80.2602,85.595,78.372,82.2504,2045613.5517286,0
+VBR.US,D,20200326,000000,82.889,88.1198,82.889,87.1475,2164231.9878346,0
+VBR.US,D,20200327,000000,84.2028,86.596,82.9562,84.2524,1420791.2829294,0
+VBR.US,D,20200330,000000,84.5089,85.8603,82.1167,85.7287,1461729.2272887,0
+VBR.US,D,20200331,000000,85.5198,86.0634,83.385,84.6039,1062067.672397,0
+VBR.US,D,20200401,000000,81.3731,81.3731,78.469,79.2611,1623388.3560679,0
+VBR.US,D,20200402,000000,79.1432,82.4682,77.9918,79.9532,1226638.5319104,0
+VBR.US,D,20200403,000000,79.4315,80.1641,76.2293,77.3244,1642791.8145726,0
+VBR.US,D,20200406,000000,80.5354,84.0316,80.5354,83.6702,1116623.9924838,0
+VBR.US,D,20200407,000000,86.8524,89.3387,84.5277,84.8524,887700.14686764,0
+VBR.US,D,20200408,000000,86.0534,89.6833,85.3673,89.1298,955203.21557895,0
+VBR.US,D,20200409,000000,91.2912,94.7785,91.2546,93.1685,1277361.0226988,0
+VBR.US,D,20200413,000000,92.7031,92.92,88.9031,90.1694,1466068.0393716,0
+VBR.US,D,20200414,000000,92.2635,93.2616,90.4654,91.4081,1050355.1016974,0
+VBR.US,D,20200415,000000,88.6822,88.7436,86.6059,87.1772,925811.19760034,0
+VBR.US,D,20200416,000000,87.5495,87.5495,84.8326,86.3475,1367818.5888542,0
+VBR.US,D,20200417,000000,89.2526,91.0457,89.005,90.4456,963946.48750668,0
+VBR.US,D,20200420,000000,88.606,90.11,87.6435,88.206,1677125.5940786,0
+VBR.US,D,20200421,000000,86.1078,87.2901,85.397,86.2039,937794.43907227,0
+VBR.US,D,20200422,000000,87.7575,88.3199,86.5495,86.7287,986614.15472928,0
+VBR.US,D,20200423,000000,87.2337,89.2526,87.0535,87.6723,789296.17161815,0
+VBR.US,D,20200424,000000,88.2813,89.4427,87.2802,88.9961,738695.88666363,0
+VBR.US,D,20200427,000000,89.7565,93.4745,89.5803,92.7794,836231.29152408,0
+VBR.US,D,20200428,000000,95.019,96.2032,93.3973,94.6745,844149.42158223,0
+VBR.US,D,20200429,000000,97.4954,100.033,97.0122,99.0627,903223.31765766,0
+VBR.US,D,20200430,000000,97.4855,97.4855,95.4092,95.6964,743796.21278527,0
+VBR.US,D,20200501,000000,93.6735,93.6735,90.8922,91.912,733068.35851515,0
+VBR.US,D,20200504,000000,90.8159,91.9645,89.6139,91.7972,1299440.8899604,0
+VBR.US,D,20200505,000000,93.3675,94.7775,91.8448,92.0368,1132258.2594864,0
+VBR.US,D,20200506,000000,92.6259,93.0922,90.2525,90.3397,668243.71849188,0
+VBR.US,D,20200507,000000,91.5309,93.2755,91.5309,91.9497,721069.96755969,0
+VBR.US,D,20200508,000000,93.4745,95.8181,93.3597,95.6964,556443.55993993,0
+VBR.US,D,20200511,000000,94.4171,94.9696,92.8547,94.0567,851942.31590987,0
+VBR.US,D,20200512,000000,94.323,94.5883,90.2615,90.2615,937412.67208732,0
+VBR.US,D,20200513,000000,89.6061,89.7446,85.6613,86.6614,1226452.6982458,0
+VBR.US,D,20200514,000000,85.0514,87.8723,82.8414,87.8337,1211931.4132998,0
+VBR.US,D,20200515,000000,87.1673,88.8139,86.5,88.3773,990006.62907435,0
+VBR.US,D,20200518,000000,91.921,95.1508,91.816,94.5883,1063182.6743847,0
+VBR.US,D,20200519,000000,94.5418,95.227,92.8913,92.8913,649272.52525051,0
+VBR.US,D,20200520,000000,94.7329,96.0587,94.5883,95.4379,1616408.4840229,0
+VBR.US,D,20200521,000000,95.4577,96.4122,94.9448,95.8755,657082.58899282,0
+VBR.US,D,20200522,000000,96.0785,96.3182,94.8022,96.0973,737418.2802193,0
+VBR.US,D,20200526,000000,99.4688,100.974,99.3796,100.182,740677.4391093,0
+VBR.US,D,20200527,000000,102.419,103.776,100.39,103.647,1594915.4067567,0
+VBR.US,D,20200528,000000,104.815,104.815,100.974,101.44,1155650.0720217,0
+VBR.US,D,20200529,000000,100.41,100.934,99.0429,100.29,595410.05150927,0
+VBR.US,D,20200601,000000,100.578,102.508,100.132,101.666,595214.11818896,0
+VBR.US,D,20200602,000000,102.538,103.221,102.004,102.716,552541.0529827,0
+VBR.US,D,20200603,000000,104.331,106.984,104.133,106.528,675429.62351277,0
+VBR.US,D,20200604,000000,106.291,107.608,105.123,107.588,642640.08136124,0
+VBR.US,D,20200605,000000,112.152,113.558,111.341,111.697,1175944.3201581,0
+VBR.US,D,20200608,000000,113.746,114.836,113.132,114.776,2174584.1349131,0
+VBR.US,D,20200609,000000,113.044,113.063,110.885,111.806,879437.61855058,0
+VBR.US,D,20200610,000000,111.588,111.588,107.638,107.696,699775.85351044,0
+VBR.US,D,20200611,000000,102.756,103.499,99.0231,99.2806,1415521.2825922,0
+VBR.US,D,20200612,000000,103.201,103.935,98.9935,101.845,681480.3272345,0
+VBR.US,D,20200615,000000,98.5974,104.043,97.8697,103.271,701979.59838122,0
+VBR.US,D,20200616,000000,107.538,107.914,103.845,105.707,551758.32966701,0
+VBR.US,D,20200617,000000,105.994,106.073,103.717,103.825,524161.02050386,0
+VBR.US,D,20200618,000000,102.706,104.677,102.429,103.528,613410.66783917,0
+VBR.US,D,20200619,000000,105.271,105.271,101.568,102.449,715743.40915067,0
+VBR.US,D,20200622,000000,102.35,102.895,100.538,102.608,593929.44198564,0
+VBR.US,D,20200623,000000,103.983,104.281,102.568,102.875,432819.7344759,0
+VBR.US,D,20200624,000000,101.706,101.706,97.939,99.0429,796604.28247284,0
+VBR.US,D,20200625,000000,98.4271,100.518,97.8123,100.439,467391.86585608,0
+VBR.US,D,20200626,000000,99.8646,99.8746,97.6647,97.8895,531559.01829417,0
+VBR.US,D,20200629,000000,99.142,101.39,98.24,101.062,473670.82179632,0
+VBR.US,D,20200630,000000,100.914,102.667,100.667,102.35,548846.59893261,0
+VBR.US,D,20200701,000000,102.4,103.281,100.776,101.053,521329.07704939,0
+VBR.US,D,20200702,000000,103.053,103.954,101.29,101.478,588567.53478173,0
+VBR.US,D,20200706,000000,103.449,104.013,101.806,102.36,558341.28524341,0
+VBR.US,D,20200707,000000,101.42,101.608,99.8845,100.122,485290.47566355,0
+VBR.US,D,20200708,000000,100.102,101.142,99.0727,100.518,441448.88029437,0
+VBR.US,D,20200709,000000,100.538,100.538,97.1211,98.0766,538667.15596627,0
+VBR.US,D,20200710,000000,98.0865,100.488,98.0469,100.39,493401.50914531,0
+VBR.US,D,20200713,000000,101.202,102.459,99.796,99.8945,685185.89090585,0
+VBR.US,D,20200714,000000,99.6766,101.35,99.0529,101.28,380581.28536904,0
+VBR.US,D,20200715,000000,103.519,105.35,103.429,104.983,430736.17550778,0
+VBR.US,D,20200716,000000,104.251,105.34,103.519,104.647,350857.9986839,0
+VBR.US,D,20200717,000000,104.885,105.419,104.043,104.449,429745.39928495,0
+VBR.US,D,20200720,000000,104.201,104.429,102.924,103.241,693675.66147585,0
+VBR.US,D,20200721,000000,104.271,105.924,104.133,105.34,396021.63898243,0
+VBR.US,D,20200722,000000,104.845,106.122,104.775,106.103,683708.31127892,0
+VBR.US,D,20200723,000000,105.924,107.32,105.509,106.31,417920.72240729,0
+VBR.US,D,20200724,000000,105.905,106.31,105.043,105.251,428263.77979575,0
+VBR.US,D,20200727,000000,105.291,105.746,104.311,105.657,306361.94562625,0
+VBR.US,D,20200728,000000,105.301,106.083,105.043,105.083,387957.06391683,0
+VBR.US,D,20200729,000000,105.657,107.776,105.607,107.588,250537.10878514,0
+VBR.US,D,20200730,000000,105.974,106.628,104.974,106.429,370166.5204252,0
+VBR.US,D,20200731,000000,106.212,106.231,103.964,105.697,479355.91798221,0
+VBR.US,D,20200803,000000,106.33,107.083,105.35,106.894,330765.74366135,0
+VBR.US,D,20200804,000000,106.578,107.37,106.41,107.33,275221.67724832,0
+VBR.US,D,20200805,000000,107.954,109.212,107.954,109.212,368544.51572196,0
+VBR.US,D,20200806,000000,109.083,109.707,108.647,109.024,469544.10248285,0
+VBR.US,D,20200807,000000,108.766,111.033,108.687,111.023,429751.45907836,0
+VBR.US,D,20200810,000000,111.271,113.034,111.271,112.558,486213.58419328,0
+VBR.US,D,20200811,000000,113.866,114.836,112.35,112.717,487851.74834562,0
+VBR.US,D,20200812,000000,113.816,113.994,112.113,112.855,648416.07444831,0
+VBR.US,D,20200813,000000,112.41,113.132,111.737,112.073,1611347.5465585,0
+VBR.US,D,20200814,000000,111.479,112.964,111.221,112.271,282469.19016889,0
+VBR.US,D,20200817,000000,112.519,112.736,111.549,112.123,390918.28296408,0
+VBR.US,D,20200818,000000,112.043,112.043,110.647,110.805,380762.06920582,0
+VBR.US,D,20200819,000000,110.805,111.489,110.37,110.578,360113.32315494,0
+VBR.US,D,20200820,000000,109.479,110.459,109.231,109.766,346897.92368925,0
+VBR.US,D,20200821,000000,109.37,109.746,108.726,109.241,380903.46438543,0
+VBR.US,D,20200824,000000,109.915,111.409,109.182,111.409,331117.21167923,0
+VBR.US,D,20200825,000000,111.865,112.103,110.211,111.201,330287.0199818,0
+VBR.US,D,20200826,000000,111.093,111.231,110.281,110.409,308022.3290211,0
+VBR.US,D,20200827,000000,110.875,112.083,110.687,111.4,273871.35328304,0
+VBR.US,D,20200828,000000,111.905,112.202,111.083,112.182,319199.61796926,0
+VBR.US,D,20200831,000000,112.004,112.053,110.559,110.607,360048.68535854,0
+VBR.US,D,20200901,000000,110.399,111.707,109.637,111.707,444827.21512148,0
+VBR.US,D,20200902,000000,111.885,113.252,111.301,112.865,377955.37489057,0
+VBR.US,D,20200903,000000,112.816,113.746,109.915,110.499,451247.56624134,0
+VBR.US,D,20200904,000000,111.727,111.945,108.449,110.588,480420.42169156,0
+VBR.US,D,20200908,000000,109.35,109.657,107.776,108.044,347090.82711287,0
+VBR.US,D,20200909,000000,109.024,109.717,108.063,109.231,330023.41896839,0
+VBR.US,D,20200910,000000,109.627,110.331,107.696,107.776,306830.5696501,0
+VBR.US,D,20200911,000000,108.35,108.35,106.736,107.578,290391.36008932,0
+VBR.US,D,20200914,000000,108.43,109.984,108.232,109.756,335957.97664973,0
+VBR.US,D,20200915,000000,110.509,110.627,109.39,109.637,345683.94507575,0
+VBR.US,D,20200916,000000,110.004,111.766,109.746,110.529,398489.99483219,0
+VBR.US,D,20200917,000000,109.123,110.38,108.41,110.123,332996.75760247,0
+VBR.US,D,20200918,000000,110.37,110.529,108.083,108.915,334581.39357967,0
+VBR.US,D,20200921,000000,106.776,106.786,104.103,105.221,727584.24547743,0
+VBR.US,D,20200922,000000,105.529,106.429,104.667,105.499,304598.5457434,0
+VBR.US,D,20200923,000000,105.598,106.746,102.964,103.053,351168.05811348,0
+VBR.US,D,20200924,000000,102.687,104.727,101.598,103.132,623183.09468136,0
+VBR.US,D,20200925,000000,102.716,104.825,102.657,104.429,600874.97520119,0
+VBR.US,D,20200928,000000,105.717,107.478,105.717,107.073,345326.41726445,0
+VBR.US,D,20200929,000000,106.984,106.984,105.083,105.924,487214.46007181,0
+VBR.US,D,20200930,000000,106.42,107.736,105.657,106.518,533872.84941192,0
+VBR.US,D,20201001,000000,106.994,107.786,106.35,107.746,468797.73792763,0
+VBR.US,D,20201002,000000,105.845,109.845,105.657,109.34,339676.66987346,0
+VBR.US,D,20201005,000000,110.479,111.915,110.113,111.865,441986.18197689,0
+VBR.US,D,20201006,000000,112.667,114.35,111.182,111.38,584241.85225123,0
+VBR.US,D,20201007,000000,112.647,113.668,112.638,113.301,389056.91642108,0
+VBR.US,D,20201008,000000,114.39,115.222,113.914,115.172,409322.88552144,0
+VBR.US,D,20201009,000000,116.043,116.469,114.756,115.133,332379.66864003,0
+VBR.US,D,20201012,000000,115.548,116.133,115.133,115.845,289901.52678853,0
+VBR.US,D,20201013,000000,115.113,115.301,114.112,114.46,407805.91723734,0
+VBR.US,D,20201014,000000,114.638,115.519,114.034,114.034,378611.85251018,0
+VBR.US,D,20201015,000000,112.736,115.539,112.42,115.321,392276.68665391,0
+VBR.US,D,20201016,000000,115.647,115.945,114.925,115.004,317105.95934546,0
+VBR.US,D,20201019,000000,115.38,115.955,113.499,113.628,241146.4489279,0
+VBR.US,D,20201020,000000,114.45,115.628,114.262,114.42,436662.65346458,0
+VBR.US,D,20201021,000000,114.558,115.044,113.736,113.736,384220.19131285,0
+VBR.US,D,20201022,000000,114.142,115.994,113.934,115.875,479126.65579813,0
+VBR.US,D,20201023,000000,116.469,116.985,115.539,116.647,453617.95543094,0
+VBR.US,D,20201026,000000,115.192,115.192,112.667,113.856,561161.10911106,0
+VBR.US,D,20201027,000000,113.934,113.944,112.152,112.192,316782.7703635,0
+VBR.US,D,20201028,000000,109.964,110.687,108.836,108.836,482895.84730029,0
+VBR.US,D,20201029,000000,108.756,110.825,107.954,110.361,302347.3324909,0
+VBR.US,D,20201030,000000,109.865,110.588,108.469,109.865,444194.97667551,0
+VBR.US,D,20201102,000000,111.013,112.509,110.479,112.509,690498.3097969,0
+VBR.US,D,20201103,000000,114.172,115.578,113.826,115.073,527776.6972396,0
+VBR.US,D,20201104,000000,114.291,115.539,112.548,113.816,507146.13056896,0
+VBR.US,D,20201105,000000,114.806,117.153,114.578,116.579,458851.59700764,0
+VBR.US,D,20201106,000000,117.023,117.261,115.35,115.469,385558.3956913,0
+VBR.US,D,20201109,000000,122.034,125.39,121.915,122.064,857611.25264666,0
+VBR.US,D,20201110,000000,122.845,124.826,122.281,124.311,986922.19422772,0
+VBR.US,D,20201111,000000,125.242,125.242,122.509,123.401,705647.79332653,0
+VBR.US,D,20201112,000000,122.479,122.529,119.934,120.984,455354.08624343,0
+VBR.US,D,20201113,000000,122.143,124.697,122.034,124.321,655936.27807241,0
+VBR.US,D,20201116,000000,127.42,128.054,126.004,128.054,1201942.853826,0
+VBR.US,D,20201117,000000,126.984,128.678,125.628,128.252,811717.407242,0
+VBR.US,D,20201118,000000,128.905,129.331,126.678,126.698,957769.53808887,0
+VBR.US,D,20201119,000000,126.558,127.618,125.658,127.45,744447.64057705,0
+VBR.US,D,20201120,000000,127.331,127.588,126.648,127.282,556700.09119437,0
+VBR.US,D,20201123,000000,128.41,130.727,128.41,130.193,792908.81845718,0
+VBR.US,D,20201124,000000,131.826,133.876,131.628,133.51,1628077.626203,0
+VBR.US,D,20201125,000000,133.262,133.262,131.282,132.341,751255.81847526,0
+VBR.US,D,20201127,000000,132.569,132.569,131.529,132.004,225830.32107946,0
+VBR.US,D,20201130,000000,131.658,131.796,128.955,128.985,765013.5694513,0
+VBR.US,D,20201201,000000,130.876,131.886,130.223,130.925,958144.23531483,0
+VBR.US,D,20201202,000000,130.46,131.618,129.885,131.311,600451.79962793,0
+VBR.US,D,20201203,000000,131.579,133.202,131.519,132.302,653563.86895167,0
+VBR.US,D,20201204,000000,133.202,135.272,133.182,135.193,564679.82915221,0
+VBR.US,D,20201207,000000,135.025,135.193,133.846,134.371,586400.14867142,0
+VBR.US,D,20201208,000000,133.559,135.272,133.559,135.133,491634.06940019,0
+VBR.US,D,20201209,000000,135.847,136.371,134.094,135.193,898764.31967211,0
+VBR.US,D,20201210,000000,134.252,136.025,133.816,135.915,435271.93087656,0
+VBR.US,D,20201211,000000,134.915,136.093,133.935,135.113,539383.22155444,0
+VBR.US,D,20201214,000000,136.539,136.925,133.945,133.945,555682.04590118,0
+VBR.US,D,20201215,000000,135.173,137.153,134.42,137.153,506142.22479372,0
+VBR.US,D,20201216,000000,137.48,137.5,135.895,136.441,477392.54491676,0
+VBR.US,D,20201217,000000,137.193,137.381,136.263,137.321,550283.77993679,0
+VBR.US,D,20201218,000000,137.628,137.995,135.658,136.331,491254.32234638,0
+VBR.US,D,20201221,000000,134.391,135.866,133.302,135.579,595139.38073687,0
+VBR.US,D,20201222,000000,135.925,136.173,135.262,135.499,349920.75063621,0
+VBR.US,D,20201223,000000,136.291,137.836,136.045,137.48,509995.24343809,0
+VBR.US,D,20201224,000000,137.836,137.846,136.629,137.589,186399.24534854,0
+VBR.US,D,20201228,000000,138.599,138.936,137.559,137.559,479911.39904496,0
+VBR.US,D,20201229,000000,138.134,138.212,135.46,136.143,429824.17659931,0
+VBR.US,D,20201230,000000,136.609,138.163,136.213,137.559,531517.60970585,0
+VBR.US,D,20201231,000000,137.529,138.262,136.301,137.767,456438.78926415,0
+VBR.US,D,20210104,000000,138.579,138.836,134.5,135.529,1092723.1573019,0
+VBR.US,D,20210105,000000,135.46,138.658,135.46,137.836,748628.89803122,0
+VBR.US,D,20210106,000000,139.104,145.024,138.846,143.728,1053611.2306907,0
+VBR.US,D,20210107,000000,144.708,145.6,144.332,144.985,792773.48307098,0
+VBR.US,D,20210108,000000,146.015,146.015,142.519,144.223,699332.47862581,0
+VBR.US,D,20210111,000000,142.639,144.856,142.163,144.629,585740.6411551,0
+VBR.US,D,20210112,000000,145.054,147.045,144.886,146.965,3679669.1641325,0
+VBR.US,D,20210113,000000,146.936,147.233,145.41,145.748,579586.92094536,0
+VBR.US,D,20210114,000000,146.688,148.639,146.48,147.767,560366.26620854,0
+VBR.US,D,20210115,000000,146.411,146.619,144.242,146.064,1072402.6500609,0
+VBR.US,D,20210119,000000,147.381,147.589,146.024,146.906,743733.59492002,0
+VBR.US,D,20210120,000000,147.549,148.223,146.866,147.728,1109973.3692143,0
+VBR.US,D,20210121,000000,147.926,148.213,146.134,146.213,656057.47394065,0
+VBR.US,D,20210122,000000,145.054,146.985,144.48,146.906,759804.16704824,0
+VBR.US,D,20210125,000000,146.807,148.114,144.826,146.56,478473.20807522,0
+VBR.US,D,20210126,000000,147.391,147.955,145.114,145.48,541775.82998655,0
+VBR.US,D,20210127,000000,143.431,144.431,141.857,142.539,1045283.0546116,0
+VBR.US,D,20210128,000000,143.619,144.826,142.817,143.272,528102.91611827,0
+VBR.US,D,20210129,000000,143.441,144.045,140.154,140.589,730214.19581817,0
+VBR.US,D,20210201,000000,141.955,143.49,140.599,143.094,788748.77027995,0
+VBR.US,D,20210202,000000,144.758,145.124,143.391,144.609,683083.14259193,0
+VBR.US,D,20210203,000000,144.846,145.668,143.856,145.51,527238.38559151,0
+VBR.US,D,20210204,000000,146.054,147.817,146.054,147.698,499932.95647771,0
+VBR.US,D,20210205,000000,148.995,149.569,148.005,148.995,547925.51033401,0
+VBR.US,D,20210208,000000,150.282,151.996,149.886,151.936,590489.49925884,0
+VBR.US,D,20210209,000000,151.818,152.718,151.015,152.174,521144.25335034,0
+VBR.US,D,20210210,000000,152.986,153.461,151.213,152.292,451672.76174573,0
+VBR.US,D,20210211,000000,152.728,153.471,150.54,152.45,623436.59603908,0
+VBR.US,D,20210212,000000,152.094,153.114,151.996,153.035,348364.39369493,0
+VBR.US,D,20210216,000000,153.956,154.411,152.629,153.312,696763.12621919,0
+VBR.US,D,20210217,000000,152.402,153.064,151.144,152.49,625323.21172131,0
+VBR.US,D,20210218,000000,151.54,151.866,150.055,150.579,566727.02935984,0
+VBR.US,D,20210219,000000,151.836,153.698,151.748,153.619,384723.15416603,0
+VBR.US,D,20210222,000000,152.966,155.728,152.886,154.649,468825.00699798,0
+VBR.US,D,20210223,000000,153.352,155.451,150.976,154.936,619058.39529902,0
+VBR.US,D,20210224,000000,155.501,158.372,155.203,158.154,646977.88347855,0
+VBR.US,D,20210225,000000,158.362,158.728,153.164,153.649,730327.31196186,0
+VBR.US,D,20210226,000000,153.837,154.807,150.797,152.936,594302.11928047,0
+VBR.US,D,20210301,000000,156.015,158.054,155.897,157.263,703116.81961152,0
+VBR.US,D,20210302,000000,157.302,157.421,155.361,155.639,557449.4856463,0
+VBR.US,D,20210303,000000,156.124,158.372,155.569,155.936,597969.30426021,0
+VBR.US,D,20210304,000000,155.946,156.936,150.53,153.094,702944.11549927,0
+VBR.US,D,20210305,000000,155.361,157.639,150.866,157.332,819316.38818046,0
+VBR.US,D,20210308,000000,158.58,161.333,157.966,159.708,1236200.8859143,0
+VBR.US,D,20210309,000000,161.867,161.867,158.718,159.639,740372.42950757,0
+VBR.US,D,20210310,000000,160.372,162.827,160.174,162.323,794516.68364246,0
+VBR.US,D,20210311,000000,163.698,164.688,162.57,164.164,879177.04743387,0
+VBR.US,D,20210312,000000,164.471,166.134,164.352,166.105,647632.34116704,0
+VBR.US,D,20210315,000000,166.649,167.323,164.936,167.323,546864.03652137,0
+VBR.US,D,20210316,000000,167.253,167.253,164.204,164.876,911061.66043589,0
+VBR.US,D,20210317,000000,164.56,166.026,163.332,165.966,530644.99945454,0
+VBR.US,D,20210318,000000,165.887,167.787,162.847,163.303,774465.83720821,0
+VBR.US,D,20210319,000000,163.243,164.66,160.985,163.412,501548.90138754,0
+VBR.US,D,20210322,000000,163.59,163.59,160.719,161.649,711770.20460363,0
+VBR.US,D,20210323,000000,160.53,160.817,155.649,156.481,1491990.8256219,0
+VBR.US,D,20210324,000000,158.054,159.887,155.005,155.005,812611.22677025,0
+VBR.US,D,20210325,000000,153.827,159.302,152.896,158.788,1137090.9447323,0
+VBR.US,D,20210326,000000,160.164,161.917,159.084,161.907,678229.24806904,0
+VBR.US,D,20210329,000000,161.333,162.352,158.332,158.966,695947.07403973,0
+VBR.US,D,20210330,000000,159.302,161.559,158.639,161.253,1601151.944143,0
+VBR.US,D,20210331,000000,161.589,162.273,160.491,161.085,550278.73010894,0
+VBR.US,D,20210401,000000,161.927,163.045,161.125,163.045,760640.41853908,0
+VBR.US,D,20210405,000000,164.362,164.818,163.045,163.718,969934.57336316,0
+VBR.US,D,20210406,000000,164.184,165.075,163.441,163.639,626944.20645898,0
+VBR.US,D,20210407,000000,163.976,164.332,162.105,162.619,660902.27877342,0
+VBR.US,D,20210408,000000,163.085,163.085,160.837,162.887,780775.09211552,0
+VBR.US,D,20210409,000000,163.134,163.63,162.511,163.491,580956.43425644,0
+VBR.US,D,20210412,000000,163.877,164.244,163.006,163.996,480375.98320653,0
+VBR.US,D,20210413,000000,163.649,163.778,161.649,162.778,545406.65620581,0
+VBR.US,D,20210414,000000,163.164,165.877,163.164,164.332,632968.65107593,0
+VBR.US,D,20210415,000000,165.392,165.402,163.471,164.936,530520.7736896,0
+VBR.US,D,20210416,000000,165.659,166.481,165.016,165.936,560875.28885514,0
+VBR.US,D,20210419,000000,165.442,166.095,163.996,165.006,506925.95807499,0
+VBR.US,D,20210420,000000,164.65,164.65,160.787,161.907,666387.40177671,0
+VBR.US,D,20210421,000000,161.541,165.084,161.253,165.036,859726.12054739,0
+VBR.US,D,20210422,000000,165.372,166.332,163.718,164.104,438733.08288029,0
+VBR.US,D,20210423,000000,164.876,167.501,164.332,166.947,422125.20906955,0
+VBR.US,D,20210426,000000,167.769,168.59,167.491,167.827,399535.30919573,0
+VBR.US,D,20210427,000000,168.184,168.927,167.521,168.629,403833.72265588,0
+VBR.US,D,20210428,000000,168.907,169.323,168.193,169.016,413746.5347121,0
+VBR.US,D,20210429,000000,170.204,170.748,168.273,169.679,566720.96956644,0
+VBR.US,D,20210430,000000,168.531,169.253,167.155,167.531,503581.96207721,0
+VBR.US,D,20210503,000000,169.006,170.244,168.213,169.214,524522.58817744,0
+VBR.US,D,20210504,000000,168.59,169.184,166.817,169.174,617364.68304041,0
+VBR.US,D,20210505,000000,169.838,170.075,169.006,169.501,231801.23752127,0
+VBR.US,D,20210506,000000,169.57,170.66,167.759,170.65,403321.67011257,0
+VBR.US,D,20210507,000000,170.332,172.58,169.54,172.541,441490.28888269,0
+VBR.US,D,20210510,000000,173.006,173.837,170.62,170.679,445870.50955388,0
+VBR.US,D,20210511,000000,167.877,169.877,166.768,168.907,523940.8480099,0
+VBR.US,D,20210512,000000,168.233,169.253,163.689,163.896,550943.28745311,0
+VBR.US,D,20210513,000000,164.53,167.937,164.065,167.303,625272.71344288,0
+VBR.US,D,20210514,000000,168.629,170.67,168.145,170.53,332518.03392294,0
+VBR.US,D,20210517,000000,169.659,171.214,168.758,171.114,360420.35268781,0
+VBR.US,D,20210518,000000,171.264,171.501,169.016,169.115,368441.49923396,0
+VBR.US,D,20210519,000000,166.382,167.323,164.52,167.323,449196.32617143,0
+VBR.US,D,20210520,000000,167.501,167.817,165.808,167.401,393356.33984679,0
+VBR.US,D,20210521,000000,168.798,169.471,167.471,168.065,312608.5826683,0
+VBR.US,D,20210524,000000,168.827,169.432,167.749,168.837,368369.79167858,0
+VBR.US,D,20210525,000000,169.441,170.352,166.897,167.135,444292.94333566,0
+VBR.US,D,20210526,000000,167.58,169.58,167.58,169.491,369571.65070527,0
+VBR.US,D,20210527,000000,170.452,171.699,170.442,171.312,355844.19869629,0
+VBR.US,D,20210528,000000,172.134,172.134,170.204,171.293,363321.98376652,0
+VBR.US,D,20210601,000000,172.778,173.689,172.134,173.521,468888.6348288,0
+VBR.US,D,20210602,000000,174.065,174.461,172.808,173.987,449469.01687496,0
+VBR.US,D,20210603,000000,173.145,173.749,171.392,172.907,552206.75437948,0
+VBR.US,D,20210604,000000,173.719,173.937,172.125,173.214,407694.82102479,0
+VBR.US,D,20210607,000000,173.61,174.263,173.323,173.967,345305.20798751,0
+VBR.US,D,20210608,000000,174.431,176.036,173.214,175.818,378422.98894884,0
+VBR.US,D,20210609,000000,175.956,175.956,174.223,174.293,335341.89765286,0
+VBR.US,D,20210610,000000,174.739,175.531,172.61,172.877,370773.50973195,0
+VBR.US,D,20210611,000000,173.511,174.481,173.253,174.481,316128.31267501,0
+VBR.US,D,20210614,000000,174.61,175.065,171.946,172.58,378757.28755206,0
+VBR.US,D,20210615,000000,172.709,173.382,171.382,172.877,654168.83832729,0
+VBR.US,D,20210616,000000,172.481,172.927,170.748,172.194,431119.96242387,0
+VBR.US,D,20210617,000000,171.788,172.313,166.768,168.323,429204.05774016,0
+VBR.US,D,20210618,000000,166.58,167.065,164.332,164.5,427100.29946067,0
+VBR.US,D,20210621,000000,165.768,168.857,165.768,168.669,362175.67284611,0
+VBR.US,D,20210622,000000,168.58,169.204,166.887,168.709,264257.49103514,0
+VBR.US,D,20210623,000000,169.016,169.758,168.629,168.798,262782.94130492,0
+VBR.US,D,20210624,000000,169.788,170.738,168.758,170.63,465192.16084758,0
+VBR.US,D,20210625,000000,171.432,172.451,170.718,171.917,283068.09975109,0
+VBR.US,D,20210628,000000,171.867,171.867,168.551,169.432,400324.09230484,0
+VBR.US,D,20210629,000000,169.877,170.808,168.511,168.768,381618.52000803,0
+VBR.US,D,20210630,000000,168.6,169.758,168.223,169.54,1070342.3203008,0
+VBR.US,D,20210701,000000,170.55,171.54,170.056,171.184,407764.50864903,0
+VBR.US,D,20210702,000000,171.481,171.491,169.877,170.322,422804.91589725,0
+VBR.US,D,20210706,000000,170.312,170.312,165.966,167.233,659773.13726768,0
+VBR.US,D,20210707,000000,167.055,168.045,165.322,167.005,431577.47682647,0
+VBR.US,D,20210708,000000,163.896,166.59,162.817,164.876,447846.00220615,0
+VBR.US,D,20210709,000000,166.709,169.006,166.54,169.006,365754.99082137,0
+VBR.US,D,20210712,000000,168.213,169.788,167.145,169.728,298017.61009813,0
+VBR.US,D,20210713,000000,168.768,169.224,166.521,166.56,466090.0202381,0
+VBR.US,D,20210714,000000,167.273,168.709,165.114,165.51,349614.73106891,0
+VBR.US,D,20210715,000000,164.5,165.798,163.481,164.956,442882.02143627,0
+VBR.US,D,20210716,000000,166.065,166.065,162.125,162.421,450134.58418469,0
+VBR.US,D,20210719,000000,159.431,160.273,157.104,158.808,942425.1312045,0
+VBR.US,D,20210720,000000,159.214,164.282,158.758,163.412,596684.6280569,0
+VBR.US,D,20210721,000000,164.58,166.907,164.342,166.035,377222.13988773,0
+VBR.US,D,20210722,000000,165.708,165.708,163.025,163.778,679084.68890568,0
+VBR.US,D,20210723,000000,164.858,165.016,163.342,164.828,434040.78284838,0
+VBR.US,D,20210726,000000,164.778,166.56,164.778,165.758,392386.77290089,0
+VBR.US,D,20210727,000000,164.886,165.263,163.649,164.926,448786.28015055,0
+VBR.US,D,20210728,000000,165.59,167.015,163.63,165.887,336211.47800745,0
+VBR.US,D,20210729,000000,166.947,168.729,166.709,167.561,248416.18109099,0
+VBR.US,D,20210730,000000,166.748,168.699,166.283,166.758,389317.48753779,0
+VBR.US,D,20210802,000000,167.541,169.857,165.61,165.808,339277.73347386,0
+VBR.US,D,20210803,000000,166.233,167.213,163.778,167.213,431005.83631462,0
+VBR.US,D,20210804,000000,165.926,166.897,164.61,164.678,464282.18187022,0
+VBR.US,D,20210805,000000,165.342,167.411,165.342,167.065,296946.0366298,0
+VBR.US,D,20210806,000000,168.165,169.164,167.629,168.303,348536.08784159,0
+VBR.US,D,20210809,000000,167.827,168.085,166.59,167.451,288651.18941455,0
+VBR.US,D,20210810,000000,167.679,169.471,167.125,169.105,246068.0111439,0
+VBR.US,D,20210811,000000,169.461,170.956,168.155,170.956,324464.56847858,0
+VBR.US,D,20210812,000000,170.956,171.154,169.382,170.59,224489.0868043,0
+VBR.US,D,20210813,000000,170.768,170.768,169.491,169.917,199360.13349092,0
+VBR.US,D,20210816,000000,168.937,169.263,167.391,168.837,386553.21177641,0
+VBR.US,D,20210817,000000,167.501,167.619,164.728,166.59,412035.65303881,0
+VBR.US,D,20210818,000000,166.214,167.323,164.778,164.896,330795.03266283,0
+VBR.US,D,20210819,000000,163.233,164.382,161.739,162.946,427795.1557719,0
+VBR.US,D,20210820,000000,162.907,165.094,162.699,164.906,273112.86914099,0
+VBR.US,D,20210823,000000,165.976,167.145,165.828,166.917,320249.98216064,0
+VBR.US,D,20210824,000000,167.531,168.907,167.184,168.609,367542.62987787,0
+VBR.US,D,20210825,000000,168.59,170.54,168.174,169.62,352588.06970298,0
+VBR.US,D,20210826,000000,169.432,169.689,167.639,167.887,328386.26478162,0
+VBR.US,D,20210827,000000,168.135,171.768,168.085,171.51,307095.18062908,0
+VBR.US,D,20210830,000000,171.838,172.026,170.194,170.244,305133.82749478,0
+VBR.US,D,20210831,000000,170.264,170.986,169.481,170.224,300325.38142248,0
+VBR.US,D,20210901,000000,170.67,171.114,169.025,170.56,1682502.650766,0
+VBR.US,D,20210902,000000,170.858,172.234,170.66,171.57,704492.39271601,0
+VBR.US,D,20210903,000000,171.372,171.58,170.124,170.778,259029.90925185,0
+VBR.US,D,20210907,000000,170.689,171.124,169.174,169.174,463752.95991226,0
+VBR.US,D,20210908,000000,168.827,169.263,167.243,168.203,288827.93338906,0
+VBR.US,D,20210909,000000,167.927,169.412,167.431,167.907,349377.38916028,0
+VBR.US,D,20210910,000000,168.817,168.857,165.946,166.085,439437.02888163,0
+VBR.US,D,20210913,000000,167.323,167.927,166.233,167.659,589078.57735945,0
+VBR.US,D,20210914,000000,167.995,168.174,164.896,165.491,360653.65473416,0
+VBR.US,D,20210915,000000,165.491,167.719,165.214,167.639,288553.22275439,0
+VBR.US,D,20210916,000000,167.877,168.095,166.204,167.075,321461.94084301,0
+VBR.US,D,20210917,000000,167.363,167.877,165.481,166.045,393487.6353707,0
+VBR.US,D,20210920,000000,162.758,163.659,160.887,163.085,578593.11482582,0
+VBR.US,D,20210921,000000,164.332,164.52,161.669,162.58,422669.58051105,0
+VBR.US,D,20210922,000000,163.56,166.332,163.56,164.956,349446.06681894,0
+VBR.US,D,20210923,000000,165.996,169.016,165.768,168.045,327235.91399894,0
+VBR.US,D,20210924,000000,167.025,168.857,167.005,168.065,290138.86869716,0
+VBR.US,D,20210927,000000,168.59,171.828,168.411,170.788,468459.39946213,0
+VBR.US,D,20210928,000000,170.56,171.104,168.303,168.649,432949.01006868,0
+VBR.US,D,20210929,000000,169.333,169.778,167.927,168.917,369269.67100025,0
+VBR.US,D,20210930,000000,169.451,169.451,165.867,165.887,465033.5962533,0
+VBR.US,D,20211001,000000,166.669,169.926,165.639,169.006,510828.46503222,0
+VBR.US,D,20211004,000000,169.065,170.491,168.075,168.768,404017.53638937,0
+VBR.US,D,20211005,000000,169.392,170.51,168.421,169.313,287948.25337877,0
+VBR.US,D,20211006,000000,167.689,168.649,165.442,168.649,627803.68715789,0
+VBR.US,D,20211007,000000,169.838,171.728,169.838,170.698,337506.25386646,0
+VBR.US,D,20211008,000000,170.916,171.61,170.154,170.332,211060.58460363,0
+VBR.US,D,20211011,000000,170.501,171.798,169.451,169.461,201974.93434813,0
+VBR.US,D,20211012,000000,169.728,170.748,169.313,170.056,235136.14382892,0
+VBR.US,D,20211013,000000,170.085,170.53,168.125,170.194,403955.92848968,0
+VBR.US,D,20211014,000000,171.52,172.867,171.302,172.758,273457.26739989,0
+VBR.US,D,20211015,000000,174.363,174.927,172.818,172.818,358320.6342706,0
+VBR.US,D,20211018,000000,172.204,173.649,171.867,173.125,277703.16265046,0
+VBR.US,D,20211019,000000,173.769,173.769,172.531,173.333,274287.45909732,0
+VBR.US,D,20211020,000000,173.035,175.363,172.749,175.155,312645.95139434,0
+VBR.US,D,20211021,000000,174.619,175.461,173.867,174.867,321845.7277591,0
+VBR.US,D,20211022,000000,175.234,176.115,174.411,175.293,308503.07263177,0
+VBR.US,D,20211025,000000,175.887,176.868,175.432,176.54,306896.21741206,0
+VBR.US,D,20211026,000000,176.848,176.868,175.035,175.095,359824.4730023,0
+VBR.US,D,20211027,000000,174.581,174.769,171.402,171.402,400334.19196053,0
+VBR.US,D,20211028,000000,172.313,174.125,172.313,174.125,235945.1262494,0
+VBR.US,D,20211029,000000,173.917,174.551,172.689,173.441,383075.90032358,0
+VBR.US,D,20211101,000000,174.451,177.194,173.867,177.154,416148.23283433,0
+VBR.US,D,20211102,000000,177.244,177.868,176.323,177.53,380658.04275225,0
+VBR.US,D,20211103,000000,177.115,180.729,177.115,180.185,510988.03959207,0
+VBR.US,D,20211104,000000,180.601,181.125,178.452,179.125,522912.70306103,0
+VBR.US,D,20211105,000000,180.818,182.6,180.531,181.917,661150.73030331,0
+VBR.US,D,20211108,000000,183.096,183.482,181.481,182.016,549476.81744744,0
+VBR.US,D,20211109,000000,181.61,182.284,180.62,181.64,406324.29774815,0
+VBR.US,D,20211110,000000,180.957,181.917,179.145,179.818,405545.61429472,0
+VBR.US,D,20211111,000000,180.373,181.531,179.847,181.045,388013.62198867,0
+VBR.US,D,20211112,000000,181.531,181.759,180.779,181.283,407640.28288409,0
+VBR.US,D,20211115,000000,181.957,182.234,181.026,181.848,492538.99854969,0
+VBR.US,D,20211116,000000,181.323,182.234,180.818,181.581,359064.97889469,0
+VBR.US,D,20211117,000000,181.026,181.026,179.036,179.947,2127262.1981944,0
+VBR.US,D,20211118,000000,180.393,180.828,178.214,179.779,862597.45265904,0
+VBR.US,D,20211119,000000,178.392,178.848,177.264,177.946,361205.09593464,0
+VBR.US,D,20211122,000000,178.828,180.847,178.382,179.214,637815.47583984,0
+VBR.US,D,20211123,000000,179.254,180.413,178.402,179.799,502960.8332525,0
+VBR.US,D,20211124,000000,178.976,179.64,178.224,179.451,292323.42422213,0
+VBR.US,D,20211126,000000,174.6,174.709,170.858,173.125,645799.25365995,0
+VBR.US,D,20211129,000000,175.323,175.858,171.926,172.947,457874.96030276,0
+VBR.US,D,20211130,000000,171.274,171.848,167.471,168.203,680180.50154766,0
+VBR.US,D,20211201,000000,171.036,172.798,165.362,165.362,988727.00269887,0
+VBR.US,D,20211202,000000,166.105,170.946,165.907,170.372,667835.69240215,0
+VBR.US,D,20211203,000000,171.016,171.154,167.055,168.411,769194.82690547,0
+VBR.US,D,20211206,000000,169.778,173.461,169.303,171.966,555636.59745059,0
+VBR.US,D,20211207,000000,174.323,176.264,173.769,174.669,444384.85020241,0
+VBR.US,D,20211208,000000,175.303,175.858,174.392,175.224,484688.53618464,0
+VBR.US,D,20211209,000000,174.165,174.619,172.947,172.947,374135.68510996,0
+VBR.US,D,20211210,000000,174.005,174.353,171.53,173.204,388956.92982978,0
+VBR.US,D,20211213,000000,172.937,172.937,170.075,170.57,468639.17333335,0
+VBR.US,D,20211214,000000,169.689,172.263,169.659,170.174,594645.50757381,0
+VBR.US,D,20211215,000000,169.996,171.877,167.947,171.58,469863.25160254,0
+VBR.US,D,20211216,000000,172.679,173.481,169.62,170.273,441705.4115488,0
+VBR.US,D,20211217,000000,169.471,171.283,167.985,169.53,468349.31321514,0
+VBR.US,D,20211220,000000,167.035,167.313,163.798,166.342,904917.02991627,0
+VBR.US,D,20211221,000000,167.837,171.174,167.837,171.094,534537.40675609,0
+VBR.US,D,20211222,000000,170.996,172.837,170.748,172.788,630062.98013494,0
+VBR.US,D,20211223,000000,173.471,174.471,173.155,174.075,367026.53747229,0
+VBR.US,D,20211227,000000,174.185,176.135,173.125,176.135,316036.40580827,0
+VBR.US,D,20211228,000000,175.778,177.402,175.778,176.274,431380.53354058,0
+VBR.US,D,20211229,000000,176.313,177.016,175.65,176.858,467008.07893999,0
+VBR.US,D,20211230,000000,177.59,178.244,176.184,176.303,582328.97746423,0
+VBR.US,D,20211231,000000,175.956,177.234,175.788,176.462,456628.66279106,0
+VBR.US,D,20220103,000000,177.076,179.016,176.501,177.868,534699.00124707,0
+VBR.US,D,20220104,000000,178.907,180.729,178.907,180.145,1205062.6374675,0
+VBR.US,D,20220105,000000,180.561,181.333,176.55,176.61,1123385.7119659,0
+VBR.US,D,20220106,000000,177.778,178.957,176.036,178.056,760206.13334456,0
+VBR.US,D,20220107,000000,178.016,178.848,176.728,177.54,689277.26142442,0
+VBR.US,D,20220110,000000,176.926,177.144,174.253,176.64,810333.75441296,0
+VBR.US,D,20220111,000000,176.956,178.362,175.026,178.343,1007428.5351334,0
+VBR.US,D,20220112,000000,178.897,179.779,176.907,177.986,478079.32150344,0
+VBR.US,D,20220113,000000,178.63,180.413,177.798,178.303,444588.86324728,0
+VBR.US,D,20220114,000000,176.966,178.422,175.867,178.422,460791.740865,0
+VBR.US,D,20220118,000000,177.342,177.6,174.353,174.897,691639.57088947,0
+VBR.US,D,20220119,000000,175.64,175.917,172.174,172.273,684422.35693595,0
+VBR.US,D,20220120,000000,172.739,174.857,168.778,168.927,728160.93581713,0
+VBR.US,D,20220121,000000,168.223,169.946,165.867,166.214,1246268.2227026,0
+VBR.US,D,20220124,000000,163.144,169.095,161.313,168.679,1339400.1776838,0
+VBR.US,D,20220125,000000,166.342,169.045,163.154,167.501,736746.65311615,0
+VBR.US,D,20220126,000000,169.342,170.768,163.906,165.748,637374.12088634,0
+VBR.US,D,20220127,000000,166.897,169.154,162.401,163.412,922196.53083016,0
+VBR.US,D,20220128,000000,163.392,165.679,160.777,165.679,695815.7785158,0
+VBR.US,D,20220131,000000,164.966,168.679,164.372,168.679,606763.07446638,0
+VBR.US,D,20220201,000000,168.887,170.698,167.105,170.53,643962.12629059,0
+VBR.US,D,20220202,000000,170.798,171.134,168.788,170.64,768784.78088461,0
+VBR.US,D,20220203,000000,169.382,170.798,168.025,168.283,580398.93326255,0
+VBR.US,D,20220204,000000,168.165,169.511,166.065,168.213,894355.81996498,0
+VBR.US,D,20220207,000000,168.213,169.689,167.817,168.511,415764.44591824,0
+VBR.US,D,20220208,000000,169.065,171.472,168.719,171.254,414403.01233171,0
+VBR.US,D,20220209,000000,172.6,173.877,172.461,173.817,732349.26303028,0
+VBR.US,D,20220210,000000,171.867,175.501,170.728,171.788,622444.80985068,0
+VBR.US,D,20220211,000000,171.966,173.511,169.204,170.303,591063.15970184,0
+VBR.US,D,20220214,000000,170.472,171.481,168.125,169.065,596145.30644324,0
+VBR.US,D,20220215,000000,170.312,173.016,170.312,172.847,472323.52772775,0
+VBR.US,D,20220216,000000,172.184,174.451,171.848,173.967,458750.60045077,0
+VBR.US,D,20220217,000000,172.62,173.145,170.254,170.63,462853.08059059,0
+VBR.US,D,20220218,000000,170.046,172.174,169.382,170.075,730838.35453959,0
+VBR.US,D,20220222,000000,169.323,170.382,166.56,167.531,645975.99763447,0
+VBR.US,D,20220223,000000,168.501,169.491,164.728,165.075,550611.00878102,0
+VBR.US,D,20220224,000000,161.233,166.917,160.907,166.461,944063.29535683,0
+VBR.US,D,20220225,000000,167.025,171.402,166.857,171.302,467491.85244737,0
+VBR.US,D,20220228,000000,169.125,172.075,168.817,171.422,556349.63314205,0
+VBR.US,D,20220301,000000,170.858,171.718,166.521,167.649,764652.00177773,0
+VBR.US,D,20220302,000000,169.204,173.165,168.6,172.422,627078.53187961,0
+VBR.US,D,20220303,000000,172.966,173.273,169.926,171.679,556891.98465241,0
+VBR.US,D,20220304,000000,169.728,170.124,167.323,169.204,500520.75643866,0
+VBR.US,D,20220307,000000,169.135,169.194,163.62,163.62,547093.29870545,0
+VBR.US,D,20220308,000000,164.688,167.827,163.471,164.065,667119.62681398,0
+VBR.US,D,20220309,000000,167.155,168.966,166.59,168.015,381053.94925515,0
+VBR.US,D,20220310,000000,166.095,168.739,165.907,168.709,372966.14498147,0
+VBR.US,D,20220311,000000,169.451,170.244,167.115,167.223,304450.08080481,0
+VBR.US,D,20220314,000000,168.045,168.491,165.362,166.174,358097.43187993,0
+VBR.US,D,20220315,000000,166.421,168.165,165.926,168.115,363823.93665413,0
+VBR.US,D,20220316,000000,169.451,171.956,168.125,171.936,1844572.8355315,0
+VBR.US,D,20220317,000000,171.134,173.887,171.134,173.659,312198.53664743,0
+VBR.US,D,20220318,000000,172.996,174.769,172.115,174.551,1773352.0835621,0
+VBR.US,D,20220321,000000,174.837,176.333,173.243,174.373,428809.16120282,0
+VBR.US,D,20220322,000000,175.095,176.808,174.541,175.253,1625549.6823847,0
+VBR.US,D,20220323,000000,174.947,175.105,172.778,172.917,963810.14215492,0
+VBR.US,D,20220324,000000,173.521,174.501,172.729,174.501,369384.80707507,0
+VBR.US,D,20220325,000000,174.571,176.402,174.441,176.402,411857.89909873,0
+VBR.US,D,20220328,000000,175.956,175.956,173.887,175.719,603700.85886225,0
+VBR.US,D,20220329,000000,176.818,179.373,176.788,179.095,519071.80400348,0
+VBR.US,D,20220330,000000,178.818,179.194,175.774,176.501,926326.28004034,0
+VBR.US,D,20220331,000000,176.402,177.555,174.125,174.203,403780.19448074,0
+VBR.US,D,20220401,000000,175.323,176.026,173.709,175.313,436834.34761124,0
+VBR.US,D,20220404,000000,175.511,175.511,173.779,174.649,837594.74504175,0
+VBR.US,D,20220405,000000,174.739,175.818,171.254,171.56,1882768.723372,0
+VBR.US,D,20220406,000000,170.798,170.996,169.095,170.144,460887.68759402,0
+VBR.US,D,20220407,000000,170.303,170.472,167.366,169.699,489422.24480486,0
+VBR.US,D,20220408,000000,169.798,171.39,168.996,170.016,360591.03686891,0
+VBR.US,D,20220411,000000,169.689,171.788,169.228,169.471,465689.06390734,0
+VBR.US,D,20220412,000000,170.788,172.461,169.138,169.679,531937.75538241,0
+VBR.US,D,20220413,000000,170.026,172.699,170.026,172.501,445451.3738429,0
+VBR.US,D,20220414,000000,172.758,173.852,171.768,171.867,1199627.0027771,0
+VBR.US,D,20220418,000000,171.62,172.615,170.906,171.669,709633.11746039,0
+VBR.US,D,20220419,000000,171.966,175.372,171.895,175.095,399349.4755311,0
+VBR.US,D,20220420,000000,176.075,177.46,175.758,176.482,512788.80820096,0
+VBR.US,D,20220421,000000,178.006,178.42,172.788,173.313,399797.90024358,0
+VBR.US,D,20220422,000000,172.649,172.887,168.629,168.729,588041.34272046,0
+VBR.US,D,20220425,000000,167.471,169.273,164.53,169.115,585721.45180929,0
+VBR.US,D,20220426,000000,167.967,168.576,164.65,164.708,448872.12722389,0
+VBR.US,D,20220427,000000,165.154,166.362,163.622,164.678,701141.32695925,0
+VBR.US,D,20220428,000000,166.154,168.481,163.352,167.787,564313.21165079,0
+VBR.US,D,20220429,000000,167.213,168.689,162.877,163.164,494151.91356281,0
+VBR.US,D,20220502,000000,163.194,164.906,160.283,163.788,1018954.2622027,0
+VBR.US,D,20220503,000000,163.966,167.075,163.897,166.323,853611.78899483,0
+VBR.US,D,20220504,000000,166.798,170.986,165.026,170.788,480351.74403289,0
+VBR.US,D,20220505,000000,169.372,169.422,163.669,165.332,1022766.8822244,0
+VBR.US,D,20220506,000000,164.688,165.006,161.569,163.61,1160737.268591,0
+VBR.US,D,20220509,000000,161.401,161.937,157.48,158.204,821417.11656324,0
+VBR.US,D,20220510,000000,159.877,160.293,154.233,156.976,1024534.3219696,0
+VBR.US,D,20220511,000000,157.273,160.358,154.263,154.53,4567603.6230121,0
+VBR.US,D,20220512,000000,154.025,156.723,152.708,155.629,1424290.8136248,0
+VBR.US,D,20220513,000000,157.342,160.53,157.282,159.441,486951.86902396,0
+VBR.US,D,20220516,000000,159.51,160.589,158.041,159.372,510162.89772249,0
+VBR.US,D,20220517,000000,161.966,164.214,161.076,164.214,531903.41655307,0
+VBR.US,D,20220518,000000,162.441,162.629,157.61,158.382,633502.92286174,0
+VBR.US,D,20220519,000000,156.867,159.555,156.283,157.659,653501.25108642,0
+VBR.US,D,20220520,000000,159.223,159.402,153.48,157.005,779029.87161291,0
+VBR.US,D,20220523,000000,158.54,159.978,156.978,159.253,558247.35844553,0
+VBR.US,D,20220524,000000,157.996,158.382,154.524,157.758,425790.37411815,0
+VBR.US,D,20220525,000000,157.302,161.609,156.976,160.917,597021.95655682,0
+VBR.US,D,20220526,000000,161.985,165.244,161.907,164.452,447452.11563438,0
+VBR.US,D,20220527,000000,164.916,167.857,164.838,167.857,441070.14320613,0
+VBR.US,D,20220531,000000,167.303,167.679,165.292,166.204,570066.98549534,0
+VBR.US,D,20220601,000000,167.015,167.441,162.926,165.273,609713.18389238,0
+VBR.US,D,20220602,000000,165.402,168.174,164.906,168.165,543634.16663285,0
+VBR.US,D,20220603,000000,167.075,167.521,166.016,166.709,370126.12180245,0
+VBR.US,D,20220606,000000,168.421,168.639,167.343,167.957,408637.11890033,0
+VBR.US,D,20220607,000000,166.619,169.907,166.342,169.897,295257.37419903,0
+VBR.US,D,20220608,000000,168.927,168.962,166.238,166.857,351950.78142917,0
+VBR.US,D,20220609,000000,166.105,166.204,163.215,163.243,327671.20915903,0
+VBR.US,D,20220610,000000,160.589,161.297,158.441,158.866,634428.05132262,0
+VBR.US,D,20220613,000000,155.134,155.288,150.728,151.411,1110029.9272862,0
+VBR.US,D,20220614,000000,152.204,152.795,149.401,150.837,1030121.4514953,0
+VBR.US,D,20220615,000000,152.282,154.301,150.322,152.45,521427.04370955,0
+VBR.US,D,20220616,000000,149.123,149.233,144.386,145.222,1106746.5292226,0
+VBR.US,D,20220617,000000,145.936,147.53,144.104,145.995,993851.56799417,0
+VBR.US,D,20220621,000000,148.233,149.559,147.134,148.213,866915.05546499,0
+VBR.US,D,20220622,000000,145.986,148.639,145.956,147.569,617820.17751186,0
+VBR.US,D,20220623,000000,148.019,148.347,145.661,147.77,624603.48948806,0
+VBR.US,D,20220624,000000,149.143,152.924,148.785,152.824,862330.32624502,0
+VBR.US,D,20220627,000000,153.6,154.634,152.307,153.531,639843.43308015,0
+VBR.US,D,20220628,000000,154.685,156.167,151.72,151.859,986203.86854085,0
+VBR.US,D,20220629,000000,151.77,151.77,149.138,150.178,511336.1920665,0
+VBR.US,D,20220630,000000,148.099,150.646,146.895,149.054,572318.0795307,0
+VBR.US,D,20220701,000000,148.696,151.432,147.548,151.163,581063.80893281,0
+VBR.US,D,20220705,000000,148.715,150.347,146.258,150.347,636372.68217502,0
+VBR.US,D,20220706,000000,149.989,150.959,147.362,149.163,674799.21188916,0
+VBR.US,D,20220707,000000,150.417,152.465,150.417,152.058,470303.33246619,0
+VBR.US,D,20220708,000000,151.919,152.675,150.437,151.451,621161.8876638,0
+VBR.US,D,20220711,000000,150.437,151.243,149.631,149.939,396041.52581332,0
+VBR.US,D,20220712,000000,149.104,151.66,149.104,149.979,2353427.4348391,0
+VBR.US,D,20220713,000000,148.119,150.138,147.442,149.402,513475.13151803,0
+VBR.US,D,20220714,000000,146.885,147.731,145.701,147.561,607479.91218725,0
+VBR.US,D,20220715,000000,149.233,150.539,147.571,150.476,517503.73552258,0
+VBR.US,D,20220718,000000,151.899,152.884,150.307,150.626,572854.82467502,0
+VBR.US,D,20220719,000000,152.317,155.682,151.989,155.58,580500.93012978,0
+VBR.US,D,20220720,000000,155.212,157.192,154.655,156.933,855969.79577076,0
+VBR.US,D,20220721,000000,155.938,157.391,154.575,157.391,349086.37709253,0
+VBR.US,D,20220722,000000,157.6,158.612,155.262,156.277,458705.01370157,0
+VBR.US,D,20220725,000000,156.744,157.918,155.913,157.739,531794.82627528,0
+VBR.US,D,20220726,000000,157.192,157.739,156.376,156.844,344383.32366505,0
+VBR.US,D,20220727,000000,157.709,159.978,156.956,159.43,503414.67805455,0
+VBR.US,D,20220728,000000,160.067,161.947,158.635,161.888,384864.36101025,0
+VBR.US,D,20220729,000000,162.276,164.176,161.793,163.698,784444.98729763,0
+VBR.US,D,20220801,000000,162.723,164.286,161.548,163.609,464022.20810879,0
+VBR.US,D,20220802,000000,163.032,163.549,161.54,161.768,362718.0955331,0
+VBR.US,D,20220803,000000,162.733,163.539,161.589,162.883,391944.57223982,0
+VBR.US,D,20220804,000000,162.853,162.932,161.65,161.828,351041.37579235,0
+VBR.US,D,20220805,000000,160.395,162.743,160.307,162.614,282352.06928949,0
+VBR.US,D,20220808,000000,163.589,165.303,163.529,163.937,451331.30138185,0
+VBR.US,D,20220809,000000,163.728,163.878,162.266,162.913,307771.07294998,0
+VBR.US,D,20220810,000000,165.091,166.693,165.091,166.434,792201.65823156,0
+VBR.US,D,20220811,000000,167.857,169.598,167.758,168.046,311285.04490605,0
+VBR.US,D,20220812,000000,168.961,170.573,168.389,170.573,288168.81863439,0
+VBR.US,D,20220815,000000,169.29,170.792,168.782,170.653,587879.6681531,0
+VBR.US,D,20220816,000000,170.424,172.687,170.424,171.986,438838.4073767,0
+VBR.US,D,20220817,000000,170.414,170.812,168.738,169.857,334266.58232127,0
+VBR.US,D,20220818,000000,170.245,171.2,169.747,171.041,364753.50549049,0
+VBR.US,D,20220819,000000,169.598,169.807,167.858,168.355,257076.80075191,0
+VBR.US,D,20220822,000000,166.405,166.405,164.557,164.823,303078.0709297,0
+VBR.US,D,20220823,000000,165.37,166.753,164.793,164.952,510601.4342004,0
+VBR.US,D,20220824,000000,164.972,166.046,164.445,165.619,268103.19444702,0
+VBR.US,D,20220825,000000,166.345,168.364,165.897,168.364,332981.00734078,0
+VBR.US,D,20220826,000000,168.484,168.723,163.629,163.649,376099.53393447,0
+VBR.US,D,20220829,000000,162.554,164.067,161.893,162.733,335176.2346726,0
+VBR.US,D,20220830,000000,163.072,163.072,159.749,160.356,534950.96813514,0
+VBR.US,D,20220831,000000,160.644,160.893,159.023,159.202,321215.83521669,0
+VBR.US,D,20220901,000000,158.167,158.177,156.173,157.958,500067.55945795,0
+VBR.US,D,20220902,000000,159.629,160.614,156.655,157.311,421101.69423688,0
+VBR.US,D,20220906,000000,157.968,158.151,155.202,155.909,510831.61142521,0
+VBR.US,D,20220907,000000,155.58,159.162,155.511,158.893,365643.05502743,0
+VBR.US,D,20220908,000000,158.057,160.286,157.182,160.276,392624.04736634,0
+VBR.US,D,20220909,000000,161.669,163.4,161.47,163.151,433450.85311911,0
+VBR.US,D,20220912,000000,164.206,165.638,163.982,164.892,304875.26253653,0
+VBR.US,D,20220913,000000,161.341,162.128,158.227,158.754,401649.20588852,0
+VBR.US,D,20220914,000000,159.122,159.271,156.893,158.625,354550.32204482,0
+VBR.US,D,20220915,000000,157.908,160.067,157.162,157.689,358910.62248688,0
+VBR.US,D,20220916,000000,155.779,156.056,154.021,155.68,533996.08445142,0
+VBR.US,D,20220919,000000,154.257,157.849,154.197,157.63,377237.35322917,0
+VBR.US,D,20220920,000000,156.386,156.386,154.158,155.232,403163.95295311,0
+VBR.US,D,20220921,000000,156.167,157.361,152.964,153.013,307181.05534752,0
+VBR.US,D,20220922,000000,153.163,153.163,149.73,149.979,1845792.1709025,0
+VBR.US,D,20220923,000000,147.99,148.035,144.58,146.47,998092,0
+VBR.US,D,20220926,000000,145.54,147.4454,143.4,143.89,1944646,0
+VBR.US,D,20220927,000000,145.5,146.35,142.4801,143.76,926646,0
+VBR.US,D,20220928,000000,144.68,148.3,144.05,147.49,813865,0
+VBR.US,D,20220929,000000,145.82,145.91,142.67,144.38,909234,0
+VBR.US,D,20220930,000000,144.15,146.39,143.2116,143.4,526555,0
+VBR.US,D,20221003,000000,145.1,148.33,143.88,147.39,562072,0
+VBR.US,D,20221004,000000,149.96,153.54,149.96,153.47,460379,0
+VBR.US,D,20221005,000000,151.35,153.27,150.2253,152.66,425143,0
+VBR.US,D,20221006,000000,151.93,153.2707,150.76,151.24,398014,0
+VBR.US,D,20221007,000000,149.95,150.26,147.27,148,406731,0
+VBR.US,D,20221010,000000,148.56,149.29,146.85,147.77,324169,0
+VBR.US,D,20221011,000000,147,149.83,146.07,147.97,575992,0
+VBR.US,D,20221012,000000,147.94,148.38,146.54,147.25,433042,0
+VBR.US,D,20221013,000000,144.79,151.66,143.51,150.89,690175,0
+VBR.US,D,20221014,000000,152.02,152.94,147.5,147.71,503582,0
+VBR.US,D,20221017,000000,150.18,152.01,150.18,151.27,530397,0
+VBR.US,D,20221018,000000,154.09,155.49,152.31,153.55,557837,0
+VBR.US,D,20221019,000000,152.15,153.2029,149.93,151.45,440533,0
+VBR.US,D,20221020,000000,151.38,152.95,148.69,149.11,342084,0
+VBR.US,D,20221021,000000,149.31,152.44,148.3235,152.12,388658,0
+VBR.US,D,20221024,000000,152.88,153.71,151.73,153.28,519641,0
+VBR.US,D,20221025,000000,153.27,156.96,152.95,156.76,482792,0
+VBR.US,D,20221026,000000,157,159.25,156.23,157.08,799187,0
+VBR.US,D,20221027,000000,158.57,159.8096,157.43,157.77,610420,0
+VBR.US,D,20221028,000000,157.94,160.67,157.31,160.51,568736,0
+VBR.US,D,20221031,000000,159.73,161.32,159.4414,160.61,443378,0
+VBR.US,D,20221101,000000,162.26,162.55,160.3893,161.21,534776,0
+VBR.US,D,20221102,000000,160.74,162.15,156.67,156.75,601248,0
+VBR.US,D,20221103,000000,155.19,157.15,153.49,156.16,610828,0
+VBR.US,D,20221104,000000,158.47,160.01,156.35,158.95,360516,0
+VBR.US,D,20221107,000000,160,160.67,158.745,160.54,364831,0
+VBR.US,D,20221108,000000,160.66,162.39,158.91,160.62,536761,0
+VBR.US,D,20221109,000000,159.42,160.45,156.92,157.24,415049,0
+VBR.US,D,20221110,000000,162.82,165.895,162.82,165.71,689255,0
+VBR.US,D,20221111,000000,166.72,167.91,166.05,166.77,663293,0
+VBR.US,D,20221114,000000,166,167.51,164.93,164.93,449722,0
+VBR.US,D,20221115,000000,167.17,168.33,165.715,166.92,640987,0
+VBR.US,D,20221116,000000,165.97,166.354,164.1297,164.51,531960,0
+VBR.US,D,20221117,000000,162.4,163.83,161.66,163.83,623596,0
+VBR.US,D,20221118,000000,165.36,165.85,163.6434,165.1,473409,0
+VBR.US,D,20221121,000000,164.4,165.32,163.8,164.95,580733,0
+VBR.US,D,20221122,000000,166.22,167.8,166.0101,167.61,473191,0
+VBR.US,D,20221123,000000,167.39,168.18,166.8554,167.67,354460,0
+VBR.US,D,20221125,000000,167.67,168.97,167.5468,168.57,178647,0
+VBR.US,D,20221128,000000,166.87,167.8,164.8513,165.23,536600,0
+VBR.US,D,20221129,000000,165.71,166.95,165.555,166.23,519302,0
+VBR.US,D,20221130,000000,166.51,169.58,164.54,169.54,545995,0
+VBR.US,D,20221201,000000,170.04,171.135,168.62,169.08,641204,0
+VBR.US,D,20221202,000000,167.5,170,167.002,169.37,899510,0
+VBR.US,D,20221205,000000,168.56,168.56,164.33,164.85,644712,0
+VBR.US,D,20221206,000000,164.94,165.27,162.2,163.46,443413,0
+VBR.US,D,20221207,000000,163.22,164.31,162.56,162.81,459310,0
+VBR.US,D,20221208,000000,164.1,164.88,162.9117,163.43,494546,0
+VBR.US,D,20221209,000000,162.87,163.6666,161.98,161.99,515687,0
+VBR.US,D,20221212,000000,162.56,164.155,161.45,163.91,481585,0
+VBR.US,D,20221213,000000,168.27,168.49,163.722,164.55,887399,0
+VBR.US,D,20221214,000000,164.76,165.74,162.59,163.71,539389,0
+VBR.US,D,20221215,000000,161.84,162.3214,159.72,160.26,830772,0
+VBR.US,D,20221216,000000,158.57,159.34,157.37,158.6,637659,0
+VBR.US,D,20221219,000000,158.81,159.5,156.68,157.41,1366683,0
+VBR.US,D,20221220,000000,157.38,158.81,156.9216,157.89,700837,0
+VBR.US,D,20221221,000000,159.66,161.2,159.34,160.72,560700,0
+VBR.US,D,20221222,000000,158.68,158.74,155.1701,157.8,605859,0
+VBR.US,D,20221223,000000,157.92,159.319,157.18,159.3,501273,0
+VBR.US,D,20221227,000000,159.6,160.05,158.65,159.48,594370,0
+VBR.US,D,20221228,000000,159.86,159.9999,156.48,156.49,921292,0
+VBR.US,D,20221229,000000,157.44,159.89,157.2,159.55,632127,0
+VBR.US,D,20221230,000000,158.35,159.08,157.5796,158.8,612152,0
+VBR.US,D,20230103,000000,159.74,160.8146,157.13,158.33,780080,0
+VBR.US,D,20230104,000000,159.18,161.45,159.0101,160.67,638792,0
+VBR.US,D,20230105,000000,159.61,159.73,158.24,159.15,332553,0
+VBR.US,D,20230106,000000,160.54,163.35,160.23,163.06,380442,0
+VBR.US,D,20230109,000000,163.84,164.7658,162.7,162.9,568064,0
+VBR.US,D,20230110,000000,162.7,164.398,161.96,164.37,305689,0
+VBR.US,D,20230111,000000,164.91,166.4894,164.91,166.43,336598,0
+VBR.US,D,20230112,000000,167.11,168.67,166.12,168.34,654802,0
+VBR.US,D,20230113,000000,167.07,169.07,166.5706,168.78,395786,0
+VBR.US,D,20230117,000000,168.87,169.37,168.065,168.34,483155,0
+VBR.US,D,20230118,000000,168.97,169.77,165.76,165.81,1111785,0
+VBR.US,D,20230119,000000,164.7,165.039,163.2392,164.24,816711,0
+VBR.US,D,20230120,000000,164.91,167.05,163.79,166.94,510684,0
+VBR.US,D,20230123,000000,167.38,169.35,166.94,168.62,510620,0
+VBR.US,D,20230124,000000,167.88,168.85,167.1104,168.17,565724,0
+VBR.US,D,20230125,000000,166.82,168.81,166.2,168.73,295842,0
+VBR.US,D,20230126,000000,169.64,170.4399,168.21,170.28,412826,0
+VBR.US,D,20230127,000000,169.78,171.46,169.3201,170.89,520074,0
+VBR.US,D,20230130,000000,169.77,171.28,169.05,169.16,474734,0
+VBR.US,D,20230131,000000,169.73,173.28,169.5201,173.21,500898,0
+VBR.US,D,20230201,000000,172.79,176.68,171.88,175.41,671830,0
+VBR.US,D,20230202,000000,176.45,178.515,175.945,177.69,674003,0
+VBR.US,D,20230203,000000,176.08,178.02,176.05,176.61,714927,0
+VBR.US,D,20230206,000000,175.64,175.962,173.6657,174.55,429001,0
+VBR.US,D,20230207,000000,174.28,176.0536,172.83,175.61,477471,0
+VBR.US,D,20230208,000000,174.75,175.03,173.086,173.46,283063,0
+VBR.US,D,20230209,000000,174.72,175.09,170.77,171.18,348412,0
+VBR.US,D,20230210,000000,170.67,172.05,170.35,171.93,435249,0
+VBR.US,D,20230213,000000,172.16,173.89,171.47,173.89,293933,0
+VBR.US,D,20230214,000000,173.25,174.7012,171.98,173.64,266405,0
+VBR.US,D,20230215,000000,172.48,174.73,171.99,174.66,357343,0
+VBR.US,D,20230216,000000,172.89,175.05,172.34,173.5,344890,0
+VBR.US,D,20230217,000000,173.15,173.9,172.02,173.66,464404,0
+VBR.US,D,20230221,000000,171.98,172.3565,168.79,169.19,405226,0
+VBR.US,D,20230222,000000,169.27,170.59,168.78,169.48,521358,0
+VBR.US,D,20230223,000000,170.42,171.2318,168.2901,170.19,311946,0
+VBR.US,D,20230224,000000,168.16,169.61,167.34,169.36,523319,0
+VBR.US,D,20230227,000000,170.44,171.57,169.1367,169.6,323391,0
+VBR.US,D,20230228,000000,169.54,170.76,169.21,169.3,292462,0
+VBR.US,D,20230301,000000,168.98,170.12,168.32,169.67,305588,0
+VBR.US,D,20230302,000000,168.68,170.52,168.02,170.23,369650,0
+VBR.US,D,20230303,000000,171.08,172.53,170.01,172.21,386907,0
+VBR.US,D,20230306,000000,172.38,172.51,169.53,169.97,350939,0
+VBR.US,D,20230307,000000,170.01,170.41,167.4994,167.76,319672,0
+VBR.US,D,20230308,000000,168.08,168.61,166.7084,167.83,368059,0
+VBR.US,D,20230309,000000,167.69,168.11,163.08,163.14,572821,0
+VBR.US,D,20230310,000000,162.84,162.86,157.02,158.56,745601,0
+VBR.US,D,20230313,000000,154.97,157.24,152.39,154.23,929483,0
+VBR.US,D,20230314,000000,158.5,159.57,155.23,156.81,439774,0
+VBR.US,D,20230315,000000,153.68,153.68,150.73,153.3,809085,0
+VBR.US,D,20230316,000000,151.92,156.37,150.55,155.29,1431022,0
+VBR.US,D,20230317,000000,154.69,154.71,150.69,151.29,468304,0
+VBR.US,D,20230320,000000,152.99,155.29,152.85,153.75,1102517,0
+VBR.US,D,20230321,000000,156.75,157.49,155.9,156.64,842266,0
+VBR.US,D,20230322,000000,156.69,156.9499,152.35,152.35,386887,0
+VBR.US,D,20230323,000000,152.68,153.945,149.08,150.22,788664,0
+VBR.US,D,20230324,000000,148.98,151.9792,147.94,151.88,659865,0
+VBR.US,D,20230327,000000,153.85,154.53,152.55,153.62,719562,0
+VBR.US,D,20230328,000000,153.5,154.83,153.19,154.22,641406,0
+VBR.US,D,20230329,000000,155.85,155.9899,154.715,155.93,483643,0
+VBR.US,D,20230330,000000,157.21,157.61,155.62,156.17,494224,0
+VBR.US,D,20230331,000000,157.11,158.9,156.9601,158.76,430246,0
+VBR.US,D,20230403,000000,159.04,160.09,157.7462,158.86,389131,0
+VBR.US,D,20230404,000000,159.24,159.24,154.8,155.8,517243,0
+VBR.US,D,20230405,000000,155.07,155.62,153.95,154.96,515507,0
+VBR.US,D,20230406,000000,154.86,155.39,154.29,154.92,488511,0
+VBR.US,D,20230410,000000,154.38,156.71,154.25,156.61,443382,0
+VBR.US,D,20230411,000000,157.21,158.77,157.1822,158.03,392534,0
+VBR.US,D,20230412,000000,159.39,159.39,156.75,156.88,495953,0
+VBR.US,D,20230413,000000,157.47,158.44,156.44,157.99,401160,0
+VBR.US,D,20230414,000000,158.28,159.12,156,156.98,366152,0
+VBR.US,D,20230417,000000,157.23,158.51,156.97,158.51,705095,0
+VBR.US,D,20230418,000000,158.94,159.222,157.38,158.17,447575,0
+VBR.US,D,20230419,000000,157.47,159.03,157.0872,158.72,268339,0
+VBR.US,D,20230420,000000,157.63,158.7299,157.35,157.89,283205,0
+VBR.US,D,20230421,000000,158.1,158.14,156.47,157.59,391232,0
+VBR.US,D,20230424,000000,157.32,158.25,156.82,157.45,406579,0
+VBR.US,D,20230425,000000,156.28,156.48,154.06,154.06,325360,0
+VBR.US,D,20230426,000000,153.91,154.51,152.38,152.67,405713,0
+VBR.US,D,20230427,000000,153.33,155.64,152.93,155.51,406451,0
+VBR.US,D,20230428,000000,155.28,157.5,155.145,157.24,365395,0
+VBR.US,D,20230501,000000,156.99,158.65,156.78,156.99,357614,0
+VBR.US,D,20230502,000000,156.35,156.35,151.998,154.05,658771,0
+VBR.US,D,20230503,000000,154.39,156.46,153.36,153.49,391698,0
+VBR.US,D,20230504,000000,152.44,152.77,149.7406,150.74,686520,0
+VBR.US,D,20230505,000000,153.17,154.9,153.17,154.37,492091,0
+VBR.US,D,20230508,000000,155.31,155.495,153.508,154.01,303982,0
+VBR.US,D,20230509,000000,153.14,154.03,152.34,153.42,283801,0
+VBR.US,D,20230510,000000,155.25,155.29,151.84,153.34,385973,0
+VBR.US,D,20230511,000000,152.55,152.93,151.66,152.46,472547,0
+VBR.US,D,20230512,000000,153.03,153.42,151.47,152.5,435069,0
+VBR.US,D,20230515,000000,152.88,154.5783,152.66,153.92,334519,0
+VBR.US,D,20230516,000000,153.35,153.4897,151.63,151.63,384940,0
+VBR.US,D,20230517,000000,152.54,155.249,152.1619,154.95,431305,0
+VBR.US,D,20230518,000000,154.58,156.5715,154.12,156.33,495939,0
+VBR.US,D,20230519,000000,156.92,157.2,154.26,154.91,483069,0
+VBR.US,D,20230522,000000,155.23,156.57,154.35,155.9,457588,0
+VBR.US,D,20230523,000000,155.47,157.24,155.04,155.05,351508,0
+VBR.US,D,20230524,000000,154.37,154.5,152.7351,153.1,329452,0
+VBR.US,D,20230525,000000,153.05,153.5098,151.3,152.79,405127,0
+VBR.US,D,20230526,000000,153.07,154.495,152.658,154.3,282137,0
+VBR.US,D,20230530,000000,154.9,155.37,153.32,154.04,368731,0
+VBR.US,D,20230531,000000,153.39,153.685,150.7826,151.86,357481,0
+VBR.US,D,20230601,000000,152.2,153.42,151.1224,153.04,413212,0
+VBR.US,D,20230602,000000,154.85,158.891,154.85,158.81,457076,0
+VBR.US,D,20230605,000000,158.08,158.08,156.0438,156.87,340215,0
+VBR.US,D,20230606,000000,156.75,160.86,156.57,160.46,449190,0
+VBR.US,D,20230607,000000,161.39,164.19,161.03,163.85,453168,0
+VBR.US,D,20230608,000000,163.54,163.77,161.804,163.05,391353,0
+VBR.US,D,20230609,000000,163.06,163.197,161.65,162.01,324801,0
+VBR.US,D,20230612,000000,162.27,163.38,161.5,162.57,326959,0
+VBR.US,D,20230613,000000,162.97,165.1999,162.75,164.47,489564,0
+VBR.US,D,20230614,000000,164.93,165.8,162.3,163.22,506486,0
+VBR.US,D,20230615,000000,162.54,164.8968,162.54,164.75,339910,0
+VBR.US,D,20230616,000000,165.3,165.89,163.4001,164.19,410524,0
+VBR.US,D,20230620,000000,163.63,163.8,162.17,162.92,502525,0
+VBR.US,D,20230621,000000,162.27,163.5,161.72,162.78,448804,0
+VBR.US,D,20230622,000000,162.27,162.27,160.57,161.24,403915,0
+VBR.US,D,20230623,000000,159.07,159.8525,158.07,158.35,277541,0
+VBR.US,D,20230626,000000,158.79,160.74,158.6157,160.02,316006,0
+VBR.US,D,20230627,000000,160.35,162.85,159.56,162.53,517943,0
+VBR.US,D,20230628,000000,162.46,162.59,161.27,162.59,342544,0
+VBR.US,D,20230629,000000,162.91,164.83,162.845,164.74,352974,0
+VBR.US,D,20230630,000000,166.13,166.145,164.77,165.4,325005,0
+VBR.US,D,20230703,000000,165.18,166.715,165.13,166.37,241071,0
+VBR.US,D,20230705,000000,165.51,165.73,164.2755,164.64,367315,0
+VBR.US,D,20230706,000000,163.1,163.16,161.115,162.75,426052,0
+VBR.US,D,20230707,000000,162.72,165.94,162.608,164.47,299733,0
+VBR.US,D,20230710,000000,164.26,166.7053,164.21,166.25,321755,0
+VBR.US,D,20230711,000000,166.76,168.46,166.66,168.24,318312,0
+VBR.US,D,20230712,000000,170.28,170.65,169.32,169.43,317693,0
+VBR.US,D,20230713,000000,170.08,170.57,169.275,170.39,379145,0
+VBR.US,D,20230714,000000,170.55,170.55,167.7013,168.68,551102,0
+VBR.US,D,20230717,000000,168.5,170.11,168.1,169.75,428338,0
+VBR.US,D,20230718,000000,169.91,172.2,169.78,171.9,339666,0
+VBR.US,D,20230719,000000,172.46,173.14,171.865,173.02,439496,0
+VBR.US,D,20230720,000000,173.22,173.239,171.585,172.59,349696,0
+VBR.US,D,20230721,000000,173.23,173.23,171.65,171.66,282975,0
+VBR.US,D,20230724,000000,171.7,173.19,171.42,172.59,376559,0
+VBR.US,D,20230725,000000,172.48,173.42,172.06,172.5,240338,0
+VBR.US,D,20230726,000000,172.49,174.11,172.4,173.69,415183,0
+VBR.US,D,20230727,000000,174.81,174.81,171.38,171.81,356364,0
+VBR.US,D,20230728,000000,173.37,174.0499,172.705,173.45,249444,0
+VBR.US,D,20230731,000000,174.02,174.675,173.67,174.39,279015,0
+VBR.US,D,20230801,000000,173.68,174.28,172.745,174.09,357996,0
+VBR.US,D,20230802,000000,172.57,173,171.5734,172.49,354179,0
+VBR.US,D,20230803,000000,171.78,172.5699,170.53,171.82,367162,0
+VBR.US,D,20230804,000000,172.02,173.73,171.67,171.89,379496,0
+VBR.US,D,20230807,000000,172.35,173.4,172.01,173.37,265459,0
+VBR.US,D,20230808,000000,171.44,172.3,169.89,172.19,365215,0
+VBR.US,D,20230809,000000,172.22,172.3314,170.82,171.15,309480,0
+VBR.US,D,20230810,000000,171.87,173.07,169.99,170.61,322696,0
+VBR.US,D,20230811,000000,170.09,171.295,169.92,170.77,311018,0
+VBR.US,D,20230814,000000,170.12,170.24,168.95,170.24,495729,0
+VBR.US,D,20230815,000000,169.17,169.17,167.6276,167.76,369200,0
+VBR.US,D,20230816,000000,167.64,168.67,166.31,166.34,322634,0
+VBR.US,D,20230817,000000,167.11,167.36,164.75,164.82,354882,0
+VBR.US,D,20230818,000000,163.87,165.69,163.2801,165.32,448750,0
+VBR.US,D,20230821,000000,165.63,165.96,163.75,164.82,371695,0
+VBR.US,D,20230822,000000,165.13,165.5,163.49,163.7,270515,0
+VBR.US,D,20230823,000000,163.85,165.3643,163.17,165.23,307908,0
+VBR.US,D,20230824,000000,164.86,166.59,164.18,164.22,323432,0
+VBR.US,D,20230825,000000,164.78,165.43,162.95,164.58,299310,0
+VBR.US,D,20230828,000000,165.39,167,164.71,166.13,283398,0
+VBR.US,D,20230829,000000,166.2,168.15,165.61,168.15,290393,0
+VBR.US,D,20230830,000000,167.93,169,167.71,168.6,231220,0
+VBR.US,D,20230831,000000,168.68,169.42,168.45,168.45,235168,0
+VBR.US,D,20230901,000000,169.58,170.71,169.57,170.35,373024,0
+VBR.US,D,20230905,000000,169.39,169.44,166.38,166.38,406781,0
+VBR.US,D,20230906,000000,166.43,167.2412,164.75,165.57,325431,0
+VBR.US,D,20230907,000000,164.84,165.37,163.64,164.04,428423,0
+VBR.US,D,20230908,000000,164.29,164.8,163.48,164.32,481501,0
+VBR.US,D,20230911,000000,165.09,165.68,164.1596,164.28,346713,0
+VBR.US,D,20230912,000000,164.2,165.39,163.998,164.62,266166,0
+VBR.US,D,20230913,000000,164.84,164.905,162.78,163.43,317008,0
+VBR.US,D,20230914,000000,164.94,165.95,164.643,165.85,576202,0
+VBR.US,D,20230915,000000,165.21,165.52,163.91,164.51,448525,0
+VBR.US,D,20230918,000000,164.7,164.94,163.77,164.1,266067,0
+VBR.US,D,20230919,000000,164.2,165,163.27,163.83,404276,0
+VBR.US,D,20230920,000000,164.57,165.505,162.95,163.04,391984,0
+VBR.US,D,20230921,000000,161.3,161.3,159.52,159.57,651843,0
+VBR.US,D,20230922,000000,159.89,160.39,158.85,158.86,739863,0
+VBR.US,D,20230925,000000,158.28,160.01,158.1201,159.74,625241,0
+VBR.US,D,20230926,000000,158.85,159.62,157.27,157.33,612159,0
+VBR.US,D,20230927,000000,158.29,159,157.2099,158.35,388029,0
+VBR.US,D,20230928,000000,158.49,160.65,158.49,160.06,649145,0
+VBR.US,D,20230929,000000,161.12,161.41,159.11,159.49,530152,0
+VBR.US,D,20231002,000000,159.17,159.35,156.27,156.94,1918415,0
+VBR.US,D,20231003,000000,156.02,156.4,153.68,154.46,517309,0
+VBR.US,D,20231004,000000,154.54,155.3,153.0701,155.06,511011,0
+VBR.US,D,20231005,000000,154.7,155.56,154.08,155.02,372335,0
+VBR.US,D,20231006,000000,154.24,157.0293,153.38,156.07,940285,0
+VBR.US,D,20231009,000000,155.08,157.85,155.08,157.35,428821,0
+VBR.US,D,20231010,000000,157.8,159.6954,157.8,158.65,360354,0
+VBR.US,D,20231011,000000,158.99,159.9933,158.11,159.39,383905,0
+VBR.US,D,20231012,000000,159.59,159.63,155.456,156.5,304030,0
+VBR.US,D,20231013,000000,157.24,157.31,154.81,155.37,458181,0
+VBR.US,D,20231016,000000,156.59,158.25,156.355,157.92,377167,0
+VBR.US,D,20231017,000000,157.12,160.91,157.12,159.84,469789,0
+VBR.US,D,20231018,000000,158.58,158.58,156.41,156.53,378286,0
+VBR.US,D,20231019,000000,156.23,157.4484,153.95,154.28,355232,0
+VBR.US,D,20231020,000000,154.23,154.81,152.36,152.44,664958,0
+VBR.US,D,20231023,000000,151.73,153.1,151,151.05,566374,0
+VBR.US,D,20231024,000000,151.97,152.84,151.04,151.86,528440,0
+VBR.US,D,20231025,000000,151,151.46,149.78,150.07,491187,0
+VBR.US,D,20231026,000000,150.39,152.3,150.299,151.2,737389,0
+VBR.US,D,20231027,000000,151.52,151.54,148.75,149.18,726058,0
+VBR.US,D,20231030,000000,150.48,151.57,149.25,150.46,624611,0
+VBR.US,D,20231031,000000,150.72,151.95,150.301,151.77,591840,0
+VBR.US,D,20231101,000000,151.75,152.8,150.55,152.77,630016,0
+VBR.US,D,20231102,000000,154.49,156.56,154.4601,156.44,412992,0
+VBR.US,D,20231103,000000,158.78,160.76,158.78,159.85,652650,0
+VBR.US,D,20231106,000000,159.85,160.035,157.64,158.14,759472,0
+VBR.US,D,20231107,000000,157.48,157.96,156.5872,157.26,509108,0
+VBR.US,D,20231108,000000,157.31,157.9,156.0501,156.42,446910,0
+VBR.US,D,20231109,000000,157.15,157.1868,154.4,154.66,370374,0
+VBR.US,D,20231110,000000,155.18,156.495,154.4001,156.29,315213,0
+VBR.US,D,20231113,000000,155.7,156.5,155.0362,155.95,375693,0
+VBR.US,D,20231114,000000,159.72,163.34,159.17,162.82,639803,0
+VBR.US,D,20231115,000000,162.94,165.25,162.9,163.66,406244,0
+VBR.US,D,20231116,000000,163.22,163.88,161.23,161.69,371029,0
+VBR.US,D,20231117,000000,162.95,163.6708,162.58,163.41,620799,0
+VBR.US,D,20231120,000000,163.36,163.92,162.375,163.6,420299,0
+VBR.US,D,20231121,000000,162.92,163.0199,162.22,162.25,332989,0
+VBR.US,D,20231122,000000,163.03,163.8099,162.4459,163.25,346142,0
+VBR.US,D,20231124,000000,163.3,164.3199,162.91,164.04,189357,0
+VBR.US,D,20231127,000000,163.27,164.0484,162.48,163.78,746009,0
+VBR.US,D,20231128,000000,163.53,164.051,162.5201,163.08,328824,0
+VBR.US,D,20231129,000000,164.09,165.5316,163.68,163.86,625716,0
+VBR.US,D,20231130,000000,164.29,165.29,163.51,164.91,496047,0
+VBR.US,D,20231201,000000,164.76,169.38,164.445,169.29,446472,0
+VBR.US,D,20231204,000000,168.5,170.84,168.4675,170.77,679500,0
+VBR.US,D,20231205,000000,169.87,170.16,168.1963,168.4,722639,0
+VBR.US,D,20231206,000000,169.38,171.2899,168.03,168.11,1070379,0
+VBR.US,D,20231207,000000,168.5,169.48,167.77,169.46,347605,0
+VBR.US,D,20231208,000000,169.36,170.915,169.2,170.25,386236,0
+VBR.US,D,20231211,000000,169.96,171.3,169.96,171.08,473173,0
+VBR.US,D,20231212,000000,170.96,171.47,170.05,170.64,458832,0
+VBR.US,D,20231213,000000,170.82,175.71,169.8836,175.58,536062,0
+VBR.US,D,20231214,000000,178.19,180.99,178.19,180.31,730697,0
+VBR.US,D,20231215,000000,180.46,180.48,177.94,178.53,797346,0
+VBR.US,D,20231218,000000,179.69,179.7,178.285,178.47,434628,0
+VBR.US,D,20231219,000000,179.28,181.23,179,181.02,513317,0
+VBR.US,D,20231220,000000,180.62,182.155,178,178,435113,0
+VBR.US,D,20231221,000000,178.49,179.28,177.42,179.22,418492,0
+VBR.US,D,20231222,000000,180,181.27,179.445,180.33,468812,0
+VBR.US,D,20231226,000000,180.64,182.1899,180.19,181.71,735691,0
+VBR.US,D,20231227,000000,182.19,182.3708,181.14,181.8,543228,0
+VBR.US,D,20231228,000000,181.32,182.13,180.75,181.94,475016,0
+VBR.US,D,20231229,000000,181.48,181.79,179.9,179.97,434964,0
+VBR.US,D,20240102,000000,179.05,180.9,178.471,179.69,884892,0
+VBR.US,D,20240103,000000,178.02,178.15,175.43,175.58,618804,0
+VBR.US,D,20240104,000000,175.53,176.3899,175.01,175.15,438045,0
+VBR.US,D,20240105,000000,174.47,177.26,174,175.89,491671,0
+VBR.US,D,20240108,000000,175.87,177.971,175.15,177.93,403458,0
+VBR.US,D,20240109,000000,176.44,177.2,175.78,176.61,338483,0
+VBR.US,D,20240110,000000,176.49,177.24,175.668,176.98,395129,0
+VBR.US,D,20240111,000000,176.52,176.66,174.425,176.2,492473,0
+VBR.US,D,20240112,000000,177.55,178.01,175.19,175.61,625850,0
+VBR.US,D,20240116,000000,174.38,174.88,173.18,173.96,703594,0
+VBR.US,D,20240117,000000,172,173.4826,171.31,172.45,435116,0
+VBR.US,D,20240118,000000,173.3,173.72,171.81,173.6,414051,0
+VBR.US,D,20240119,000000,174.08,175.62,172.66,175.35,616835,0
+VBR.US,D,20240122,000000,176.29,178,176.29,177.61,426705,0
+VBR.US,D,20240123,000000,178.62,179.01,176.25,176.76,318067,0
+VBR.US,D,20240124,000000,178.33,178.61,175.5926,175.89,471522,0
+VBR.US,D,20240125,000000,177.36,178.15,176.14,177.54,367958,0
+VBR.US,D,20240126,000000,178.26,179.16,177.68,178.18,361003,0
+VBR.US,D,20240129,000000,178.18,179.75,177.2139,179.69,685690,0
+VBR.US,D,20240130,000000,179.02,179.92,178.6101,179.4,280008,0
+VBR.US,D,20240131,000000,178.95,179.5381,175.43,175.48,323876,0
+VBR.US,D,20240201,000000,176.46,177.4499,173.91,177.31,520196,0
+VBR.US,D,20240202,000000,175.83,177.75,174.69,176.79,617815,0
+VBR.US,D,20240205,000000,175.44,175.51,173.32,174.64,331058,0
+VBR.US,D,20240206,000000,174.61,175.939,174.25,175.41,511904,0
+VBR.US,D,20240207,000000,175.99,176.3462,174.47,175.65,344511,0
+VBR.US,D,20240208,000000,175.76,177.31,175.4,177.22,344975,0
+VBR.US,D,20240209,000000,177.31,178.4846,176.45,178.45,487332,0
+VBR.US,D,20240212,000000,178.66,181.4156,178.66,180.87,348742,0
+VBR.US,D,20240213,000000,176.73,177.14,174.19,175.61,7756108,0
+VBR.US,D,20240214,000000,177.52,178.55,176.16,178.23,313930,0
+VBR.US,D,20240215,000000,179.1,181.7573,179.1,181.53,375578,0
+VBR.US,D,20240216,000000,180.11,181.8387,179.6381,180.3,373895,0
+VBR.US,D,20240220,000000,179.04,179.83,178.52,179.24,975235,0
+VBR.US,D,20240221,000000,178.86,179.7099,178.4501,179.54,374902,0
+VBR.US,D,20240222,000000,180.07,180.96,179.7,180.67,577879,0
+VBR.US,D,20240223,000000,180.84,182.0189,180.4337,181.34,364036,0
+VBR.US,D,20240226,000000,181.34,182.058,180.31,180.81,742838,0
+VBR.US,D,20240227,000000,181.81,182.1353,181.3,181.98,305687,0
+VBR.US,D,20240228,000000,181.14,182.3697,180.715,181.57,358503,0
+VBR.US,D,20240229,000000,182.79,183.45,181.55,182.59,432628,0
+VBR.US,D,20240301,000000,182.93,183.5699,181.52,183.45,960714,0
+VBR.US,D,20240304,000000,183.87,184.9007,183.52,183.64,676207,0
+VBR.US,D,20240305,000000,183.01,184.8334,182.87,183.74,382775,0
+VBR.US,D,20240306,000000,184.75,185.01,183.54,184.37,1227199,0
+VBR.US,D,20240307,000000,185.47,186.545,185.39,185.88,403526,0
+VBR.US,D,20240308,000000,186.81,187.99,185.28,185.61,325742,0
+VBR.US,D,20240311,000000,185.12,185.81,184.2289,185.32,318376,0
+VBR.US,D,20240312,000000,185.18,186.08,184.3738,185.57,270817,0
+VBR.US,D,20240313,000000,185.57,187.02,185.5,186.36,270688,0
+VBR.US,D,20240314,000000,186.01,186.1995,182.7099,183.94,270431,0
+VBR.US,D,20240315,000000,183.59,185.1568,183.085,184.2,350214,0
+VBR.US,D,20240318,000000,184.41,184.8058,183.6,183.77,757962,0
+VBR.US,D,20240319,000000,183.51,185.31,183.51,185.16,282445,0
+VBR.US,D,20240320,000000,184.84,188.3,184.3836,187.85,379235,0
+VBR.US,D,20240321,000000,187.78,189.398,187.72,189.08,380305,0
+VBR.US,D,20240322,000000,189.3,189.4002,187.05,187.09,394456,0
+VBR.US,D,20240325,000000,187.62,188.48,187.206,187.27,409395,0
+VBR.US,D,20240326,000000,188.16,188.38,186.99,187.02,533494,0
+VBR.US,D,20240327,000000,188.09,190.94,188.09,190.9,481580,0
+VBR.US,D,20240328,000000,191.07,192.4388,191.07,191.88,368242,0
+VBR.US,D,20240401,000000,192.07,192.21,190.04,190.15,510323,0
+VBR.US,D,20240402,000000,188.95,188.98,186.85,187.6,1143840,0
+VBR.US,D,20240403,000000,187.37,188.65,187.2,188.36,441734,0
+VBR.US,D,20240404,000000,189.88,190.19,186.11,186.62,283384,0
+VBR.US,D,20240405,000000,186.62,188.159,186.3,187.63,499496,0
+VBR.US,D,20240408,000000,188.47,189.23,188,188.51,831528,0
+VBR.US,D,20240409,000000,189.18,189.7799,187.5288,188.94,265978,0
+VBR.US,D,20240410,000000,185.73,186.33,183.63,184.52,382748,0
+VBR.US,D,20240411,000000,185.03,185.25,183.11,184.39,278492,0
+VBR.US,D,20240412,000000,183.66,184.2095,181.1,181.77,421149,0
+VBR.US,D,20240415,000000,182.89,183.75,179.17,179.84,742567,0
+VBR.US,D,20240416,000000,179.03,179.63,177.5,178.65,545184,0
+VBR.US,D,20240417,000000,179.83,180.1094,177.52,177.65,414605,0
+VBR.US,D,20240418,000000,178.32,179.6099,177.15,177.8,387783,0
+VBR.US,D,20240419,000000,177.59,179.48,177.59,179.24,646291,0
+VBR.US,D,20240422,000000,179.98,181.9499,178.8498,180.91,320912,0
+VBR.US,D,20240423,000000,181.05,183.6,180.63,182.95,568100,0
+VBR.US,D,20240424,000000,182.95,183.35,181.8,182.99,648284,0
+VBR.US,D,20240425,000000,181.58,182.29,179.99,181.78,234750,0
+VBR.US,D,20240426,000000,182.12,183.1,181.72,182.46,289012,0
+VBR.US,D,20240429,000000,183.04,183.96,182.93,183.62,398816,0
+VBR.US,D,20240430,000000,182.79,182.85,180.26,180.36,250762,0
+VBR.US,D,20240501,000000,180.35,183.34,179.82,180.49,479464,0
+VBR.US,D,20240502,000000,182.13,183.05,180.57,182.78,296593,0
+VBR.US,D,20240503,000000,185.02,185.75,183.61,184.24,207012,0
+VBR.US,D,20240506,000000,185.68,186.4993,185.336,186.45,844378,0
+VBR.US,D,20240507,000000,186.59,187.4,186.16,186.26,244431,0
+VBR.US,D,20240508,000000,185.49,186.51,185.04,186.44,227591,0
+VBR.US,D,20240509,000000,186.71,188.67,186.44,188.52,200558,0
+VBR.US,D,20240510,000000,188.86,189.26,187.74,188.19,191677,0
+VBR.US,D,20240513,000000,189.22,190.03,188.43,188.49,198238,0
+VBR.US,D,20240514,000000,190.21,191,189.33,190.17,911719,0
+VBR.US,D,20240515,000000,191.59,191.93,190.52,191.11,294497,0
+VBR.US,D,20240516,000000,190.85,191.4678,189.89,189.97,325273,0
+VBR.US,D,20240517,000000,189.85,190.15,189.56,190.08,293687,0
+VBR.US,D,20240520,000000,190.19,190.8076,189.71,189.86,223585,0
+VBR.US,D,20240521,000000,189.5,189.85,189.11,189.63,255016,0
+VBR.US,D,20240522,000000,189.13,189.532,187.52,188.03,219297,0
+VBR.US,D,20240523,000000,188.5,188.5,185.095,185.39,1138847,0
+VBR.US,D,20240524,000000,186.68,187.1099,186.0474,187.02,279956,0
+VBR.US,D,20240528,000000,187.75,188,185.255,185.68,328596,0
+VBR.US,D,20240529,000000,183.89,183.95,183.15,183.41,901830,0
+VBR.US,D,20240530,000000,183.85,185.64,183.85,185.41,282722,0
+VBR.US,D,20240531,000000,186.3,188,185.6286,187.9,220932,0
+VBR.US,D,20240603,000000,189.41,189.48,185.7308,186.77,805424,0
+VBR.US,D,20240604,000000,185.63,185.905,184.1201,184.16,299919,0
+VBR.US,D,20240605,000000,184.87,185.8,183.73,185.7,422540,0
+VBR.US,D,20240606,000000,185.3,185.91,184.39,185.15,250412,0
+VBR.US,D,20240607,000000,183.7,184.7592,183.08,183.57,253328,0
+VBR.US,D,20240610,000000,182.55,183.83,181.77,183.5,246264,0
+VBR.US,D,20240611,000000,182.54,182.89,181.18,182.51,242480,0
+VBR.US,D,20240612,000000,185.91,187.2949,184.47,184.82,558385,0
+VBR.US,D,20240613,000000,184.59,184.7,182.5,183.35,231099,0
+VBR.US,D,20240614,000000,181.89,181.97,180.09,181.11,244410,0
+VBR.US,D,20240617,000000,180.85,182.75,180.33,182.66,289279,0
+VBR.US,D,20240618,000000,182.57,183.61,182.26,183.03,315554,0
+VBR.US,D,20240620,000000,182.88,183.7,182.39,182.78,370608,0
+VBR.US,D,20240621,000000,182.99,183.14,181.63,183.11,308719,0
+VBR.US,D,20240624,000000,183.54,185.519,183.36,184.61,289052,0
+VBR.US,D,20240625,000000,184.41,184.41,181.9,182.63,508854,0
+VBR.US,D,20240626,000000,182.08,182.3,181.37,182.1,223766,0
+VBR.US,D,20240627,000000,181.36,181.5,180.5154,181.5,246186,0
+VBR.US,D,20240628,000000,182.4,183.46,181.27,182.52,293004,0
+VBR.US,D,20240701,000000,183.01,183.35,180.43,180.57,1026152,0
+VBR.US,D,20240702,000000,180.73,181.5956,180.45,181.53,637514,0
+VBR.US,D,20240703,000000,181.83,182.84,181.5,181.58,297625,0
+VBR.US,D,20240705,000000,181.38,181.38,179.6021,179.99,314585,0
+VBR.US,D,20240708,000000,180.86,181.97,180.4527,180.78,586846,0
+VBR.US,D,20240709,000000,180.62,181.4537,179.91,180.23,595411,0
+VBR.US,D,20240710,000000,180.88,182.41,180.7,182.38,291991,0
+VBR.US,D,20240711,000000,184.5,187.735,184.5,187.4,372287,0
+VBR.US,D,20240712,000000,188.67,190.186,188.56,189.22,535515,0
+VBR.US,D,20240715,000000,190.15,192.16,189.7,190.81,395580,0
+VBR.US,D,20240716,000000,191.97,196.27,191.755,196.22,653133,0
+VBR.US,D,20240717,000000,194.89,197.46,194.77,195.08,537538,0
+VBR.US,D,20240718,000000,194.79,197.2899,192.37,192.74,507647,0
+VBR.US,D,20240719,000000,192.78,192.9,190.89,191.59,263295,0
+VBR.US,D,20240722,000000,192.09,194.03,190.375,193.89,446498,0
+VBR.US,D,20240723,000000,193.52,195.58,193.03,194.95,335605,0
+VBR.US,D,20240724,000000,194.22,195.56,191.31,191.34,406793,0
+VBR.US,D,20240725,000000,191.9,196.3,191.7,193.74,481943,0
+VBR.US,D,20240726,000000,195.95,197.23,195.192,196.91,368498,0
+VBR.US,D,20240729,000000,197.45,197.69,195.74,196.41,417267,0
+VBR.US,D,20240730,000000,196.94,198.1499,196.4975,197.45,476314,0
+VBR.US,D,20240731,000000,198.84,201.3099,197.06,198.33,514385,0
+VBR.US,D,20240801,000000,198.55,199.476,192.5,193.97,725511,0
+VBR.US,D,20240802,000000,189.95,189.9669,186.22,188.16,643236,0
+VBR.US,D,20240805,000000,180.28,185,179.0702,182.77,568863,0
+VBR.US,D,20240806,000000,183.51,187,181.81,184.6,559840,0
+VBR.US,D,20240807,000000,187.15,187.7233,182.98,183.12,370135,0
+VBR.US,D,20240808,000000,184.75,187,184.385,186.78,371752,0
+VBR.US,D,20240809,000000,187.08,187.44,185.4601,187.05,211640,0
+VBR.US,D,20240812,000000,187.34,187.8299,184.91,185.42,303637,0
+VBR.US,D,20240813,000000,186.36,188.25,185.5,187.89,311463,0
+VBR.US,D,20240814,000000,188.59,188.73,187.1219,187.85,292098,0
+VBR.US,D,20240815,000000,190.56,192.19,190.1,191.5,330097,0
+VBR.US,D,20240816,000000,191.21,192.76,190.95,191.96,222188,0
+VBR.US,D,20240819,000000,192.3,193.48,192.12,193.48,300547,0
+VBR.US,D,20240820,000000,193.24,193.25,191.42,191.75,279525,0
+VBR.US,D,20240821,000000,192.83,193.84,191.98,193.81,274908,0
+VBR.US,D,20240822,000000,193.86,194.27,192.61,192.89,243226,0
+VBR.US,D,20240823,000000,194,198.259,193.89,197.8,684283,0
+VBR.US,D,20240826,000000,198.92,199.53,197.45,197.65,627145,0
+VBR.US,D,20240827,000000,196.88,197.11,195.93,196.83,223320,0
+VBR.US,D,20240828,000000,196.01,197.13,195.3849,196.3,248006,0
+VBR.US,D,20240829,000000,197.26,198.59,195.68,197.06,265974,0
+VBR.US,D,20240830,000000,197.54,198.55,196.12,198.45,206284,0
+VBR.US,D,20240903,000000,196.88,197.87,193.52,194.04,402619,0
+VBR.US,D,20240904,000000,193.77,195.0781,192.9201,193.55,299162,0
+VBR.US,D,20240905,000000,194.25,194.3492,191.89,192.42,314707,0
+VBR.US,D,20240906,000000,192.7,193.6,189.32,189.75,331250,0
+VBR.US,D,20240909,000000,190.26,191.54,189.515,190.25,1157622,0
+VBR.US,D,20240910,000000,190.66,190.66,188,189.61,736422,0
+VBR.US,D,20240911,000000,188.92,189.8,185.54,189.61,296475,0
+VBR.US,D,20240912,000000,190.33,192.07,189.1408,191.66,292934,0
+VBR.US,D,20240913,000000,193.25,195.6,193.09,195.52,437130,0
+VBR.US,D,20240916,000000,196.15,197.23,195.72,197.19,340659,0
+VBR.US,D,20240917,000000,198,199.54,197.44,198.06,338952,0
+VBR.US,D,20240918,000000,198.49,201.58,197.4301,198.25,506723,0
+VBR.US,D,20240919,000000,201.65,201.9099,199.6405,201.6,415757,0
+VBR.US,D,20240920,000000,200.93,200.93,199.3601,199.87,895895,0
+VBR.US,D,20240923,000000,200.66,201.19,199.6401,200.48,482069,0
+VBR.US,D,20240924,000000,201.04,201.5299,200.3601,200.71,319243,0
+VBR.US,D,20240925,000000,200.88,200.88,198.4493,198.81,405047,0
+VBR.US,D,20240926,000000,199.63,200.94,199.27,199.69,279771,0
+VBR.US,D,20240927,000000,201.06,202.15,199.76,200.47,441371,0
+VBR.US,D,20240930,000000,199.95,201.06,199,200.78,1138884,0
+VBR.US,D,20241001,000000,200.54,200.54,197.56,198.98,996107,0
+VBR.US,D,20241002,000000,198.59,199.69,197.63,198.37,257363,0
+VBR.US,D,20241003,000000,197.45,198.0892,196.01,197.36,437859,0
+VBR.US,D,20241004,000000,199.52,200.1,197.9445,199.54,417958,0
+VBR.US,D,20241007,000000,198.84,198.84,196.9001,198.08,439537,0
+VBR.US,D,20241008,000000,198.14,198.6628,197.13,197.9,290661,0
+VBR.US,D,20241009,000000,197.84,199.65,197.45,198.75,372905,0
+VBR.US,D,20241010,000000,197.78,198.065,196.7517,197.77,324241,0
+VBR.US,D,20241011,000000,198.17,200.92,198.17,200.84,227970,0
+VBR.US,D,20241014,000000,200.86,202.3,200,202.14,570524,0
+VBR.US,D,20241015,000000,202.06,204.7683,201.6901,202.36,524485,0
+VBR.US,D,20241016,000000,203.91,205.33,203.29,204.91,353666,0
+VBR.US,D,20241017,000000,205.17,205.2899,203.96,204.95,262264,0
+VBR.US,D,20241018,000000,205.18,205.4193,204.32,205.05,429520,0
+VBR.US,D,20241021,000000,205.03,205.03,201.76,201.9,404034,0
+VBR.US,D,20241022,000000,201.29,201.47,200.05,200.8,521659,0
+VBR.US,D,20241023,000000,200.39,201,198.585,199.89,275693,0
+VBR.US,D,20241024,000000,200.71,200.71,199.34,200.33,231329,0
+VBR.US,D,20241025,000000,201.35,201.44,198.51,198.82,402386,0
+VBR.US,D,20241028,000000,199.86,201.665,199.86,201.27,347252,0
+VBR.US,D,20241029,000000,200.19,201,199.51,200.89,379412,0
+VBR.US,D,20241030,000000,200.7,203.47,200.34,201.42,253439,0
+VBR.US,D,20241031,000000,201.27,201.8336,198.71,198.8,304201,0
+VBR.US,D,20241101,000000,199.77,200.75,198.51,198.83,628436,0
+VBR.US,D,20241104,000000,198.74,200.94,198.61,199.43,358970,0
+VBR.US,D,20241105,000000,199,202.44,198.55,202.43,279981,0
+VBR.US,D,20241106,000000,210.74,211.74,208.45,211.5,595764,0
+VBR.US,D,20241107,000000,211.82,212.6007,210.33,210.92,441776,0
+VBR.US,D,20241108,000000,211.04,212.15,210.4022,211.66,539085,0
+VBR.US,D,20241111,000000,213.51,214.9583,213.33,213.88,457413,0
+VBR.US,D,20241112,000000,213.09,213.9199,210.71,211.24,428380,0
+VBR.US,D,20241113,000000,212.25,212.77,210.205,210.38,380206,0
+VBR.US,D,20241114,000000,210.52,211.35,208.08,208.5,605704,0
+VBR.US,D,20241115,000000,208.48,208.93,206.4348,207.03,902937,0
+VBR.US,D,20241118,000000,207.19,208.17,206.52,207.5,1050902,0
+VBR.US,D,20241119,000000,205.46,207.33,205,207.08,331288,0
+VBR.US,D,20241120,000000,207.08,207.74,205.84,207.74,398773,0
+VBR.US,D,20241121,000000,208.51,211.63,208.1,211.2,730891,0
+VBR.US,D,20241122,000000,211.68,214.18,211.68,214.02,671580,0
+VBR.US,D,20241125,000000,215.95,219.005,215.84,217.3,1023846,0
+VBR.US,D,20241126,000000,216.56,216.89,214.89,216.18,721990,0
+VBR.US,D,20241127,000000,217.13,218.4,215.675,215.82,338066,0
+VBR.US,D,20241129,000000,216.75,217.8099,215.98,216.2,224649,0
+VBR.US,D,20241202,000000,216.3,216.455,214.5,215.46,598484,0
+VBR.US,D,20241203,000000,215.82,215.92,213.73,214.38,610178,0
+VBR.US,D,20241204,000000,214.176,214.91,213.2601,214.44,406042,0
+VBR.US,D,20241205,000000,214.53,214.95,212.78,212.82,366772,0
+VBR.US,D,20241206,000000,214.7,214.7,212.1036,212.73,538198,0
+VBR.US,D,20241209,000000,213.555,214.3599,211.91,212.1,303347,0
+VBR.US,D,20241210,000000,212.1,212.3094,209.8146,210.79,424658,0
+VBR.US,D,20241211,000000,212.02,212.344,211,211.44,361984,0
+VBR.US,D,20241212,000000,211.1829,211.64,210.05,210.13,355045,0
+VBR.US,D,20241213,000000,210.1,210.1,208.1,208.86,407138,0
+VBR.US,D,20241216,000000,209.22,209.9,208.0191,208.64,558606,0
+VBR.US,D,20241217,000000,207.8,208.6323,205.67,206.18,450370,0
+VBR.US,D,20241218,000000,206.55,207.5527,197.93,198.37,551520,0
+VBR.US,D,20241219,000000,200,201.33,197.4823,197.49,621298,0
+VBR.US,D,20241220,000000,196.86,201.35,196.5547,199.65,523685,0
+VBR.US,D,20241223,000000,198.01,198.8851,196.82,198.74,433213,0
+VBR.US,D,20241224,000000,198.83,200.25,198.22,200.22,252433,0
+VBR.US,D,20241226,000000,199.64,201.2638,198.82,200.99,450622,0
+VBR.US,D,20241227,000000,200.01,201.16,197.7511,199.01,339663,0
+VBR.US,D,20241230,000000,197.55,198.509,195.8,197.63,838333,0
+VBR.US,D,20241231,000000,198.455,199.56,197.5501,198.18,951006,0
+VBR.US,D,20250102,000000,199.5,200.37,196.78,197.54,715342,0
+VBR.US,D,20250103,000000,198.3099,199.62,196.7244,199.44,1125117,0
+VBR.US,D,20250106,000000,200.32,201.87,199.25,199.46,1581673,0
+VBR.US,D,20250107,000000,200.6,201.07,197.44,198.52,411716,0
+VBR.US,D,20250108,000000,197.29,198.4648,196.04,198.46,450703,0
+VBR.US,D,20250110,000000,196.265,196.47,194.29,195.21,535919,0
+VBR.US,D,20250113,000000,193.9,197.0395,193.66,196.9,423953,0
+VBR.US,D,20250114,000000,198.1,199.95,197.661,199.77,307448,0
+VBR.US,D,20250115,000000,204.06,204.5,201.8488,202.46,334026,0
+VBR.US,D,20250116,000000,202.05,204.05,201.75,203.66,276426,0
+VBR.US,D,20250117,000000,205.13,205.386,204.155,204.61,307013,0
+VBR.US,D,20250121,000000,206.245,207.88,205.9,207.75,462285,0
+VBR.US,D,20250122,000000,207.75,207.92,206.1079,206.26,329304,0
+VBR.US,D,20250123,000000,205.52,207.061,205.2919,206.52,342313,0
+VBR.US,D,20250124,000000,206.0184,207.33,205.98,206.64,474407,0
+VBR.US,D,20250127,000000,205.75,207.25,205.0717,206.1,441007,0
+VBR.US,D,20250128,000000,206.24,206.6699,204.8801,205.77,283506,0
+VBR.US,D,20250129,000000,205.6,207,204.21,205.07,336404,0
+VBR.US,D,20250130,000000,206.81,208.26,205.77,207.19,399937,0
+VBR.US,D,20250131,000000,207.16,207.97,204.81,205.32,351125,0
+VBR.US,D,20250203,000000,200.91,203.9,199.74,202.71,591405,0
+VBR.US,D,20250204,000000,202.46,204.13,202.0768,203.94,377756,0
+VBR.US,D,20250205,000000,204.735,205.2967,203.21,205.11,285071,0
+VBR.US,D,20250206,000000,206.64,206.64,203.86,205.28,387708,0
+VBR.US,D,20250207,000000,205.44,205.5,202.98,203.43,561004,0
+VBR.US,D,20250210,000000,204.07,204.23,202.75,203.32,452694,0
+VBR.US,D,20250211,000000,202.3662,203.76,202.3425,203.56,266498,0
+VBR.US,D,20250212,000000,200.87,202.02,200.29,201.29,293358,0
+VBR.US,D,20250213,000000,202.0259,203.67,201.7903,203.49,327128,0
+VBR.US,D,20250214,000000,204.06,205.145,203.255,203.47,366642,0
+VBR.US,D,20250218,000000,203.4901,204.79,203.2201,204.73,349668,0
+VBR.US,D,20250219,000000,203.24,204.4335,202.9274,203.84,370855,0
+VBR.US,D,20250220,000000,203.2,203.68,200.9195,202.15,383507,0
+VBR.US,D,20250221,000000,202.87,203.11,197.103,197.69,426472,0
+VBR.US,D,20250224,000000,198.55,198.7584,196.59,197.35,458824,0
+VBR.US,D,20250225,000000,197.84,198.96,196.59,198.03,395841,0
+VBR.US,D,20250226,000000,198.7566,199.9874,197.34,197.94,396236,0
+VBR.US,D,20250227,000000,197.67,198.92,195.87,195.87,310005,0
+VBR.US,D,20250228,000000,195.72,197.79,195.04,197.79,363004,0
+VBR.US,D,20250303,000000,198.37,199.1073,192.47,193.61,644989,0
+VBR.US,D,20250304,000000,191.35,193.07,188.1,189.96,1173339,0
+VBR.US,D,20250305,000000,190.5099,192.44,188.8417,191.95,508230,0
+VBR.US,D,20250306,000000,190.4999,191.72,188.8738,189.82,484087,0
+VBR.US,D,20250307,000000,189.9499,191.94,187.6101,191.25,470759,0
+VBR.US,D,20250310,000000,189.2791,190.8955,186.121,187.51,524288,0
+VBR.US,D,20250311,000000,187.51,188.32,184.61,186.12,508475,0
+VBR.US,D,20250312,000000,187.8,188.16,184.5,185.53,2813088,0
+VBR.US,D,20250313,000000,185.54,186.26,182.12,182.99,919139,0
+VBR.US,D,20250314,000000,185.3899,187.42,183.9947,187.23,692336,0
+VBR.US,D,20250317,000000,187.22,190.43,187.1234,189.74,472488,0
+VBR.US,D,20250318,000000,189.066,189.3858,188.075,188.81,716501,0
+VBR.US,D,20250319,000000,188.83,191.7593,188.783,190.75,514552,0
+VBR.US,D,20250320,000000,189.514,191.3599,189.2965,189.58,309813,0
+VBR.US,D,20250321,000000,187.91,188.83,186.55,188.22,497142,0
+VBR.US,D,20250324,000000,190.4789,192.6,190.39,192.44,393504,0
+VBR.US,D,20250325,000000,192.59,192.89,190.7,191.57,245617,0
+VBR.US,D,20250326,000000,192.4026,193,190.2901,191.1,612443,0
+VBR.US,D,20250327,000000,188.95,190.17,187.8501,188.9,332903,0
+VBR.US,D,20250328,000000,188.5,188.96,184.75,185.58,662417,0
+VBR.US,D,20250331,000000,183.91,187.2637,182.5153,186.29,533388,0
+VBR.US,D,20250401,000000,186.1,187.68,184.1621,186.77,547085,0
+VBR.US,D,20250402,000000,184.7,189.9835,184.7,189.65,1017404,0
+VBR.US,D,20250403,000000,182.35,183.2999,176.86,177,869747,0
+VBR.US,D,20250404,000000,171.62,172.2355,165.77,169.13,1905311,0
+VBR.US,D,20250407,000000,163.27,174.19,160.52,166.92,1990138,0
+VBR.US,D,20250408,000000,172.34,172.61,160.725,162.76,1116758,0
+VBR.US,D,20250409,000000,161.6999,177.8477,160.2301,176.75,1147579,0
+VBR.US,D,20250410,000000,172.55,172.96,164.936,169.36,1094064,0
+VBR.US,D,20250411,000000,169.18,172,166.1284,171.26,718605,0
+VBR.US,D,20250414,000000,174,174.3055,171.03,173.54,566757,0
+VBR.US,D,20250415,000000,173.51,175.34,172.8134,173.24,454256,0
+VBR.US,D,20250416,000000,172.645,173.7885,169.83,171.58,535623,0
+VBR.US,D,20250417,000000,171.92,174.21,171.92,173.1,428391,0
+VBR.US,D,20250421,000000,171.9985,172.6199,168.08,169.8,849696,0
+VBR.US,D,20250422,000000,171.9999,174.635,171.4966,174.24,570515,0
+VBR.US,D,20250423,000000,178.4,181.2563,175.62,176.19,522630,0
+VBR.US,D,20250424,000000,176.74,179.99,175.95,179.73,390422,0
+VBR.US,D,20250425,000000,178.72,179.47,177.61,179.04,312254,0
+VBR.US,D,20250428,000000,179.42,180.7497,178.09,179.91,437088,0
+VBR.US,D,20250429,000000,179.465,181.335,178.2445,180.59,404422,0
+VBR.US,D,20250430,000000,178.23,180.4178,176.0565,179.98,387595,0
+VBR.US,D,20250501,000000,180.2,182.26,178.9806,180.33,616691,0
+VBR.US,D,20250502,000000,182.96,184.58,182.18,184.18,367115,0
+VBR.US,D,20250505,000000,182.88,184.56,182.3,183.17,475768,0
+VBR.US,D,20250506,000000,182.0216,183.42,181.09,182.03,284375,0
+VBR.US,D,20250507,000000,182.71,183.7093,181.67,182.69,392270,0
+VBR.US,D,20250508,000000,184.41,187.1954,184,185.57,411018,0
+VBR.US,D,20250509,000000,186.23,186.3873,185.04,185.74,612715,0
+VBR.US,D,20250512,000000,192.345,193.71,191.1618,192.62,554203,0
+VBR.US,D,20250513,000000,193.0001,194.14,192.95,193.24,298828,0
+VBR.US,D,20250514,000000,192.6483,192.86,191.434,191.64,368911,0
+VBR.US,D,20250515,000000,191.1246,192.82,190.88,192.82,300505,0
+VBR.US,D,20250516,000000,192.86,194.5244,192.4001,194.39,336580,0
+VBR.US,D,20250519,000000,192.06,193.92,191.805,193.71,331048,0
+VBR.US,D,20250520,000000,193.6,194.33,192.75,193.22,251048,0
+VBR.US,D,20250521,000000,191.8899,191.8899,187.7729,187.89,363124,0
+VBR.US,D,20250522,000000,187.14,188.72,186.3,187.76,421503,0
+VBR.US,D,20250523,000000,184.7,187.5382,184.56,187.04,407295,0
+VBR.US,D,20250527,000000,189.0813,191.465,188.19,191.46,417226,0
+VBR.US,D,20250528,000000,191.575,191.575,188.98,189.14,349608,0
+VBR.US,D,20250529,000000,190.8885,190.8885,188.1492,189.85,438256,0
+VBR.US,D,20250530,000000,189.2899,189.6599,187.63,188.98,387217,0
+VBR.US,D,20250602,000000,188.54,188.67,186.03,188.36,904602,0
+VBR.US,D,20250603,000000,188.6,190.99,187.65,190.68,318237,0
+VBR.US,D,20250604,000000,190.7,191.1,189.73,189.73,266950,0
+VBR.US,D,20250605,000000,189.945,190.57,188.4554,189.46,322177,0
+VBR.US,D,20250606,000000,191.61,192.0999,190.82,191.73,342655,0
+VBR.US,D,20250609,000000,192.775,193.6832,191.86,192.52,260469,0
+VBR.US,D,20250610,000000,193.18,194,192.6,193.42,380734,0
+VBR.US,D,20250611,000000,194.265,194.335,192.21,192.56,348600,0
+VBR.US,D,20250612,000000,190.95,192.45,190.7655,192.38,325207,0
+VBR.US,D,20250613,000000,190.41,191.6,188.74,189.43,400970,0
+VBR.US,D,20250616,000000,191.37,192.59,190.66,191.45,360992,0
+VBR.US,D,20250617,000000,190.54,191.3397,189.37,189.62,300244,0
+VBR.US,D,20250618,000000,189.55,191.91,189.4,190.41,307560,0
+VBR.US,D,20250620,000000,191.48,191.989,189.97,190.73,355744,0
+VBR.US,D,20250623,000000,190.0101,192.88,188.95,192.84,614873,0
+VBR.US,D,20250624,000000,193.86,195.1199,193.33,194.45,288098,0
+VBR.US,D,20250625,000000,194.23,194.36,192.55,192.73,910055,0
+VBR.US,D,20250626,000000,193.625,195.605,193.27,195.29,338448,0
+VBR.US,D,20250627,000000,196.035,197.1687,194.6538,195.77,405762,0
+VBR.US,D,20250630,000000,195.3975,195.48,194.2875,195.01,507851,0
+VBR.US,D,20250701,000000,194.25,200.31,194.21,198.57,520540,0
+VBR.US,D,20250702,000000,199.29,200.7684,198.11,200.67,763238,0
+VBR.US,D,20250703,000000,201.48,202.03,201.11,201.72,184082,0
+VBR.US,D,20250707,000000,200.47,201.967,198.27,199.33,505178,0
+VBR.US,D,20250708,000000,199.59,201.55,199.53,200.34,494207,0
+VBR.US,D,20250709,000000,201.15,201.42,199.64,201.18,542830,0
+VBR.US,D,20250710,000000,201.31,203.9779,200.8643,202.97,337753,0
+VBR.US,D,20250711,000000,201.5,201.9648,200.68,201.16,458871,0
+VBR.US,D,20250714,000000,200.87,201.72,200.165,201.7,452431,0
+VBR.US,D,20250715,000000,201.62,202.345,197.351,197.49,427494,0
+VBR.US,D,20250716,000000,198.38,198.81,195.63,198.45,382341,0
+VBR.US,D,20250717,000000,198.18,201.06,198.18,200.61,525986,0
+VBR.US,D,20250718,000000,201.78,201.78,199.75,200.5,616903,0
+VBR.US,D,20250721,000000,200.76,201.615,199.46,199.49,605725,0
+VBR.US,D,20250722,000000,200.45,202.96,200,202.57,434031,0
+VBR.US,D,20250723,000000,204.22,204.83,203.63,204.67,559822,0
+VBR.US,D,20250724,000000,203.71,204.1,202.25,202.32,346981,0
+VBR.US,D,20250725,000000,202.72,203.5,201.25,203.43,324013,0
+VBR.US,D,20250728,000000,203.63,203.63,201.93,202.41,350126,0
+VBR.US,D,20250729,000000,202.935,203.13,201.3905,202,335715,0
+VBR.US,D,20250730,000000,202.15,202.74,199.1,200.18,514716,0
+VBR.US,D,20250731,000000,199.01,200.49,198,198.27,387848,0
+VBR.US,D,20250801,000000,196.33,196.44,193,195.41,532168,0
+VBR.US,D,20250804,000000,196.0001,198.3509,196.0001,198.15,445668,0
+VBR.US,D,20250805,000000,198.78,199.169,196.6817,198.88,332363,0
+VBR.US,D,20250806,000000,198.75,199.24,197.81,198.26,570065,0
+VBR.US,D,20250807,000000,200,200.4299,197.117,197.95,371134,0
+VBR.US,D,20250808,000000,198.72,199.47,198.04,198.46,478642,0
+VBR.US,D,20250811,000000,198.96,199.6101,197.48,197.77,346655,0
+VBR.US,D,20250812,000000,199,202.62,198.69,202.54,449809,0
+VBR.US,D,20250813,000000,203.145,206.8,203.0832,206.68,533202,0
+VBR.US,D,20250814,000000,204.36,204.515,203.0001,204.35,355900,0
+VBR.US,D,20250815,000000,204.9999,205,202.84,203.01,427084,0
+VBR.US,D,20250818,000000,203.0106,203.4349,202.53,203,377702,0
+VBR.US,D,20250819,000000,203.42,205.5499,203.09,203.93,355507,0
+VBR.US,D,20250820,000000,203.39,204.06,202.23,203.07,359905,0
+VBR.US,D,20250821,000000,202.205,203.1506,201.58,202.74,333618,0
+VBR.US,D,20250822,000000,203.6921,209.78,203.2,209.13,485017,0
+VBR.US,D,20250825,000000,208.29,208.8899,207.65,207.65,346576,0
+VBR.US,D,20250826,000000,208.1827,209,207.7879,208.46,229941,0
+VBR.US,D,20250827,000000,208,210.06,207.83,209.71,218668,0
+VBR.US,D,20250828,000000,210,210.07,207.9,209.01,251142,0
+VBR.US,D,20250829,000000,209.3,209.8,208.1,208.8,348992,0
+VBR.US,D,20250902,000000,205.81,207.71,205.81,207.56,363225,0
+VBR.US,D,20250903,000000,207.2053,208.7,206.33,207.45,522511,0
+VBR.US,D,20250904,000000,207.8299,210.0599,207.2604,209.97,278871,0
+VBR.US,D,20250905,000000,211.1,212.705,209.17,210.94,333980,0
+VBR.US,D,20250908,000000,211.05,211.05,208.93,210.59,244486,0
+VBR.US,D,20250909,000000,210.24,210.27,208.43,209.05,226397,0
+VBR.US,D,20250910,000000,208.83,210.03,208.0584,208.84,268397,0
+VBR.US,D,20250911,000000,209.1799,212.5,209,212.37,307929,0
+VBR.US,D,20250912,000000,211.65,212.043,210.09,210.09,242775,0
+VBR.US,D,20250915,000000,211.022,211.3,209.5,209.77,330616,0
+VBR.US,D,20250916,000000,209.77,210.08,208,209.02,279089,0
+VBR.US,D,20250917,000000,209.2205,213.18,207.78,209,282072,0
+VBR.US,D,20250918,000000,209.635,212.205,209.2,211.71,349049,0
+VBR.US,D,20250919,000000,211.5894,212.1,209.8344,210.17,438192,0
+VBR.US,D,20250922,000000,209.7,210.5,209,210.14,269229,0
+VBR.US,D,20250923,000000,210.76,212.515,209.8801,210.1,262576,0
+VBR.US,D,20250924,000000,210.335,211.05,209.12,209.14,222756,0
+VBR.US,D,20250925,000000,207.73,207.97,206.37,207.22,315246,0
+VBR.US,D,20250926,000000,207.75,209.61,207.75,209.39,285172,0
+VBR.US,D,20250929,000000,209.3,209.39,207.216,208.01,431685,0
+VBR.US,D,20250930,000000,207.8,208.79,206.7118,208.71,353601,0
+VBR.US,D,20251001,000000,208.33,209.86,208.06,209.48,450314,0
+VBR.US,D,20251002,000000,209.48,210.38,208.41,210.03,282087,0
+VBR.US,D,20251003,000000,210.445,212.6,210.445,211.15,240190,0
+VBR.US,D,20251006,000000,212.235,212.235,210.32,210.68,342816,0
+VBR.US,D,20251007,000000,211.425,211.57,208.4501,208.75,353003,0
+VBR.US,D,20251008,000000,209.3298,210.47,208.37,209.89,212622,0
+VBR.US,D,20251009,000000,209.97,210.22,207.12,207.49,267811,0
+VBR.US,D,20251010,000000,208.29,208.3267,201.34,201.42,378747,0
+VBR.US,D,20251013,000000,203.81,205.5506,203.4475,204.89,338809,0
+VBR.US,D,20251014,000000,203.12,208.56,202.82,207.6,311936,0
+VBR.US,D,20251015,000000,208.96,210.04,206.39,208.13,247532,0
+VBR.US,D,20251016,000000,208.485,208.71,204.32,205.17,282844,0
+VBR.US,D,20251017,000000,204.74,206.1176,204.44,205.71,263540,0
+VBR.US,D,20251020,000000,207.2046,208.704,207.2046,208.41,237717,0
+VBR.US,D,20251021,000000,208,209.87,207.74,209.02,278451,0
+VBR.US,D,20251022,000000,209.05,209.5644,206.79,207.64,576950,0
+VBR.US,D,20251023,000000,208.11,209.75,207.42,209.32,304816,0
+VBR.US,D,20251024,000000,211.215,211.59,210.17,210.17,293038,0
+VBR.US,D,20251027,000000,211.61,211.8693,210.18,210.74,254038,0
+VBR.US,D,20251028,000000,210,210.38,208.52,208.85,320294,0
+VBR.US,D,20251029,000000,208.31,210.04,206.1901,207.07,364434,0
+VBR.US,D,20251030,000000,205.6301,208.12,205.4509,205.58,259630,0
+VBR.US,D,20251031,000000,204.89,206.93,204.5,206.51,336803,0
+VBR.US,D,20251103,000000,205.57,206.05,203.46,206.03,347396,0
+VBR.US,D,20251104,000000,204.06,205.43,203.55,204.43,241443,0
+VBR.US,D,20251105,000000,204.1597,207.49,204.1597,206.44,316606,0
+VBR.US,D,20251106,000000,206.23,207.26,203.8001,204.21,306267,0
+VBR.US,D,20251107,000000,203.67,206.88,203.35,206.88,409468,0
+VBR.US,D,20251110,000000,208.01,208.465,206.13,207.55,277968,0
+VBR.US,D,20251111,000000,207.85,209.099,207.37,208.33,219670,0
+VBR.US,D,20251112,000000,208.8088,210.41,208.65,209.01,328748,0
+VBR.US,D,20251113,000000,207.865,209.0451,205.5301,206,243063,0
+VBR.US,D,20251114,000000,203.98,206.34,203.865,205.46,293398,0
+VBR.US,D,20251117,000000,204.925,205.425,200.9303,201.48,342235,0
+VBR.US,D,20251118,000000,200.445,203.0099,200.15,201.93,376795,0
+VBR.US,D,20251119,000000,201.99,203.09,200.81,201.57,322723,0
+VBR.US,D,20251120,000000,203.58,204.7699,198.76,198.88,310574,0
+VBR.US,D,20251121,000000,199.7365,205.1199,199.35,203.89,366382,0
+VBR.US,D,20251124,000000,203.37,206.1,203.37,205.49,432636,0
+VBR.US,D,20251125,000000,206.34,210.21,206.3,209.73,558424,0
+VBR.US,D,20251126,000000,209.62,212.3699,209.61,210.98,290864,0
+VBR.US,D,20251128,000000,211.445,212.1092,210.99,211.67,138323,0
+VBR.US,D,20251201,000000,209.9505,212.34,209.9505,210.88,284794,0
+VBR.US,D,20251202,000000,211.56,211.6799,209.825,209.98,374891,0
+VBR.US,D,20251203,000000,210.275,212.395,210.26,212.29,318178,0
+VBR.US,D,20251204,000000,212.29,213.39,211.68,212.48,234277,0
+VBR.US,D,20251205,000000,212.5,213.9199,212.235,212.76,338399,0
+VBR.US,D,20251208,000000,213.28,213.29,211.42,211.53,296109,0
+VBR.US,D,20251209,000000,210.825,213.05836,210.6601,211.48,250883,0
+VBR.US,D,20251210,000000,211.93,216.5696,211.6,215.79,310776,0
+VBR.US,D,20251211,000000,215.68,218.29,215.68,218.05,305839,0
+VBR.US,D,20251212,000000,218.71,218.8999,215.54,216,283155,0
+VBR.US,D,20251215,000000,217.37,217.4,214.87,215.69,247954,0
+VBR.US,D,20251216,000000,215.65,216.1893,213.36,214.26,304417,0
+VBR.US,D,20251217,000000,214.45,216.54,213.76,214.18,542792,0
+VBR.US,D,20251218,000000,215.38,216.75,214.39,214.79,416891,0
+VBR.US,D,20251219,000000,214.525,215.8215,214.525,215.25,463709,0
+VBR.US,D,20251222,000000,214.92,216.15,214.92,215.61,263434,0
+VBR.US,D,20251223,000000,215.4481,215.805,214.3493,214.77,324854,0
+VBR.US,D,20251224,000000,214.7,215.74,214.5526,215.3,334709,0
+VBR.US,D,20251226,000000,215.24,215.41,214.51,215.4,267703,0
+VBR.US,D,20251229,000000,214.94,215.53,214.05,214.43,506605,0
+VBR.US,D,20251230,000000,214.4,214.685,213.83,213.93,365186,0
+VBR.US,D,20251231,000000,213.76,214.025,211.7808,211.79,223389,0
+VBR.US,D,20260102,000000,212.54,214.92,211.3401,214.42,496022,0
+VBR.US,D,20260105,000000,214.45,218.005,214.45,217.05,434865,0
+VBR.US,D,20260106,000000,216.62,220.11,216.35,220.01,578922,0
+VBR.US,D,20260107,000000,220.08,220.52,217.29,217.54,388580,0
+VBR.US,D,20260108,000000,217.68,221.12,216.98,220.64,376094,0
+VBR.US,D,20260109,000000,221.595,222.5699,220.05,222.06,344012,0
+VBR.US,D,20260112,000000,221.22,221.98,220.34,221.84,327658,0
+VBR.US,D,20260113,000000,222.39,222.9,221.14,221.91,3435844,0
+VBR.US,D,20260114,000000,221.98,223.44,221.58,223.15,266027,0
+VBR.US,D,20260115,000000,224.39,226.0899,223.795,225.69,316658,0
+VBR.US,D,20260116,000000,225.34,225.98,224.47,225.04,292259,0
+VBR.US,D,20260120,000000,222.295,223.785,221.25,221.65,343979,0
+VBR.US,D,20260121,000000,223.72,227.6204,223.5918,226.97,546155,0
+VBR.US,D,20260122,000000,227.78,229.19,226.6,227.03,304413,0
+VBR.US,D,20260123,000000,226.8736,226.8736,223.6,224.43,272219,0
+VBR.US,D,20260126,000000,225,225.61,223.54,224.39,386351,0
+VBR.US,D,20260127,000000,224.3182,224.535,223.4001,224.08,258039,0
+VBR.US,D,20260128,000000,224.42,224.68,222.76,223.07,283974,0
+VBR.US,D,20260129,000000,223.86,225.45,221.79,224.07,551191,0
+VBR.US,D,20260130,000000,223.39,224.105,221.27,223.09,339878,0
+VBR.US,D,20260202,000000,222.75,225.46,222.3,224.96,370109,0
+VBR.US,D,20260203,000000,225.14,227.62,223.4,225.64,372031,0
+VBR.US,D,20260204,000000,226.955,229.33,226.47,228.36,367901,0
+VBR.US,D,20260205,000000,227.8,228.62,225.9307,226.7,403005,0
+VBR.US,D,20260206,000000,228.9,232.5,228.66,232.1,424397,0
+VBR.US,D,20260209,000000,231.56,232.49,230.42,231.94,297799,0
+VBR.US,D,20260210,000000,232.27,233.5893,232.12,232.57,275674,0
+VBR.US,D,20260211,000000,233.855,234.8939,231.7,232.52,277301,0
+VBR.US,D,20260212,000000,234,235.48,227.38,228.98,531046,0
+VBR.US,D,20260213,000000,229.645,232.405,227.85,231.31,292017,0
+VBR.US,D,20260217,000000,232,232.27,228.72,230.8,414998,0
+VBR.US,D,20260218,000000,230.37,233.07,229.845,231.94,206505,0
diff --git a/daily/us/nyse etfs/2/vde.us.txt b/daily/us/nyse etfs/2/vde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79ed8c52becfe91e51afada3c0e462a172c70bca
--- /dev/null
+++ b/daily/us/nyse etfs/2/vde.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VDE.US,D,20050225,000000,44.5051,45.5365,44.5051,45.4069,93074.182517142,0
+VDE.US,D,20050228,000000,45.8797,45.9937,44.1714,45.1179,169186.57152794,0
+VDE.US,D,20050301,000000,45.1363,45.173,44.1425,44.2121,67141.682583579,0
+VDE.US,D,20050302,000000,44.1714,44.852,44.158,44.8163,31541.26034043,0
+VDE.US,D,20050303,000000,45.1904,45.5306,44.8743,45.4515,73310.077697219,0
+VDE.US,D,20050304,000000,45.4669,46.1359,45.2677,46.0778,43029.805725652,0
+VDE.US,D,20050307,000000,45.9937,45.9937,45.2677,45.7444,100364.95037911,0
+VDE.US,D,20050308,000000,45.8227,46.0296,45.5655,45.5887,82843.522165994,0
+VDE.US,D,20050309,000000,45.9493,46.1861,44.417,44.417,147461.15912199,0
+VDE.US,D,20050310,000000,43.8467,43.8467,43.0424,43.4378,116204.37113712,0
+VDE.US,D,20050311,000000,43.4049,44.246,43.4049,43.8177,81299.095886493,0
+VDE.US,D,20050314,000000,43.9617,44.1976,43.1691,44.1203,72889.058610979,0
+VDE.US,D,20050315,000000,44.3263,44.4954,43.5045,43.5045,74852.435086862,0
+VDE.US,D,20050316,000000,43.4813,44.1714,43.0763,43.6901,77935.080976287,0
+VDE.US,D,20050317,000000,44.3532,44.4238,43.9308,44.3387,67702.351735281,0
+VDE.US,D,20050318,000000,44.5156,44.8879,44.4393,44.8879,70225.362917935,0
+VDE.US,D,20050321,000000,44.9932,44.9932,44.1637,44.5659,84382.776220848,0
+VDE.US,D,20050322,000000,44.653,45.2301,44.0372,44.0729,88871.232769243,0
+VDE.US,D,20050323,000000,43.5305,43.5305,42.8123,43.1691,97981.589261919,0
+VDE.US,D,20050324,000000,43.7394,43.7394,42.7176,43.1323,314266.43842259,0
+VDE.US,D,20050328,000000,43.1594,43.2773,42.7785,43.1536,59714.367990937,0
+VDE.US,D,20050329,000000,43.1903,43.6031,42.3899,42.3899,60132.283742389,0
+VDE.US,D,20050330,000000,42.7176,42.9611,41.7751,42.9611,53543.903987438,0
+VDE.US,D,20050331,000000,43.6427,43.9308,43.5848,43.8612,111296.96439235,0
+VDE.US,D,20050401,000000,44.4393,44.9159,44.2383,44.9013,120264.56748477,0
+VDE.US,D,20050404,000000,45.0464,45.3016,44.1714,44.5747,95594.090365008,0
+VDE.US,D,20050405,000000,44.5659,44.6577,43.8177,43.9685,51305.365160352,0
+VDE.US,D,20050406,000000,43.9946,44.8743,43.8409,44.7544,54945.57686669,0
+VDE.US,D,20050407,000000,45.1014,45.1363,44.1425,44.5447,57469.622494274,0
+VDE.US,D,20050408,000000,44.4393,44.5659,43.8264,43.8264,54247.326539388,0
+VDE.US,D,20050411,000000,43.8051,44.0914,43.317,44.0235,48639.600577449,0
+VDE.US,D,20050412,000000,43.8467,43.8467,43.0821,43.3808,24393.245878708,0
+VDE.US,D,20050413,000000,43.0347,43.4329,42.2042,42.3048,127415.68528129,0
+VDE.US,D,20050414,000000,42.6471,42.7176,41.9134,42.0883,85784.4491001,0
+VDE.US,D,20050415,000000,41.7567,41.8902,40.414,40.4333,152648.90044262,0
+VDE.US,D,20050418,000000,40.0562,41.2289,40.0485,41.1496,107094.01464445,0
+VDE.US,D,20050419,000000,41.6648,42.3202,41.6648,42.155,31256.787984861,0
+VDE.US,D,20050420,000000,42.1124,42.5783,41.4473,41.4638,95594.090365008,0
+VDE.US,D,20050421,000000,41.5296,42.6257,41.5296,42.6257,37144.848522651,0
+VDE.US,D,20050422,000000,42.4846,43.3053,42.1995,42.7708,37563.798719033,0
+VDE.US,D,20050425,000000,43.4968,43.7442,43.2773,43.3672,34623.906229855,0
+VDE.US,D,20050426,000000,43.3469,43.4813,42.7176,42.8037,78635.400193449,0
+VDE.US,D,20050427,000000,42.7446,42.7446,41.6513,41.7344,101062.16626149,0
+VDE.US,D,20050428,000000,41.2346,41.2936,40.7078,40.7078,47656.877894579,0
+VDE.US,D,20050429,000000,41.3787,41.3787,40.7078,41.1341,50466.430322659,0
+VDE.US,D,20050502,000000,41.1718,41.98,40.8877,41.98,45977.973774263,0
+VDE.US,D,20050503,000000,41.6958,41.6958,40.8877,40.9408,25369.761892002,0
+VDE.US,D,20050504,000000,41.1167,41.5296,40.8335,41.4696,71765.651417718,0
+VDE.US,D,20050505,000000,41.6842,42.0883,41.4473,41.7751,14578.432389154,0
+VDE.US,D,20050506,000000,42.2313,42.4266,41.8765,41.8815,40088.878791545,0
+VDE.US,D,20050509,000000,42.0496,42.3764,41.9616,42.3764,35461.806622619,0
+VDE.US,D,20050510,000000,42.1995,42.2197,41.576,41.6775,24111.876857928,0
+VDE.US,D,20050511,000000,41.5962,41.9675,41.4551,41.9384,64761.424801175,0
+VDE.US,D,20050512,000000,41.8475,41.8475,40.0717,40.1916,75274.488618031,0
+VDE.US,D,20050513,000000,40.3511,40.4071,39.2027,39.5816,42610.85552927,0
+VDE.US,D,20050516,000000,39.1031,39.3013,38.5463,39.1225,121108.67454711,0
+VDE.US,D,20050517,000000,39.2645,40.0795,39.2645,40.0485,31817.457136563,0
+VDE.US,D,20050518,000000,40.3868,40.6585,39.6995,39.8427,71210.154490664,0
+VDE.US,D,20050519,000000,39.8794,40.7136,39.8794,40.6585,19625.489199391,0
+VDE.US,D,20050520,000000,40.7136,40.8577,40.3008,40.3008,19342.051288753,0
+VDE.US,D,20050523,000000,40.5841,41.1776,40.5503,41.049,24393.245878708,0
+VDE.US,D,20050524,000000,41.1167,41.2715,40.9273,41.2715,16120.789778796,0
+VDE.US,D,20050525,000000,41.2715,41.9384,40.9784,41.7635,24949.777250691,0
+VDE.US,D,20050526,000000,41.8147,42.1172,41.7925,42.1172,34623.906229855,0
+VDE.US,D,20050527,000000,42.2382,42.7533,42.2382,42.7533,23968.08901275,0
+VDE.US,D,20050531,000000,42.4711,42.6983,42.1482,42.4344,19625.489199391,0
+VDE.US,D,20050601,000000,42.7176,43.4262,42.6626,43.1264,58452.345177144,0
+VDE.US,D,20050602,000000,43.111,43.5228,42.9342,43.1691,34482.187274537,0
+VDE.US,D,20050603,000000,43.4678,43.7346,43.1836,43.4465,35608.697802585,0
+VDE.US,D,20050606,000000,43.6243,43.7394,43.2899,43.632,28454.476671286,0
+VDE.US,D,20050607,000000,43.719,43.9173,43.2193,43.3382,26912.119281644,0
+VDE.US,D,20050608,000000,43.2532,43.9173,43.0531,43.3112,16257.336509468,0
+VDE.US,D,20050609,000000,43.4329,44.4799,43.4118,44.4732,33360.848971134,0
+VDE.US,D,20050610,000000,44.6027,44.6385,44.1241,44.4393,25369.761892002,0
+VDE.US,D,20050613,000000,44.2866,44.7796,44.2305,44.7544,26494.203530193,0
+VDE.US,D,20050614,000000,44.7091,44.9448,44.5659,44.8879,32100.895047201,0
+VDE.US,D,20050615,000000,44.9932,45.4737,44.9594,45.4069,28454.476671286,0
+VDE.US,D,20050616,000000,45.492,46.0721,45.492,46.0633,170172.39754559,0
+VDE.US,D,20050617,000000,46.7082,46.9643,46.3785,46.8783,48219.615936138,0
+VDE.US,D,20050620,000000,47.2195,47.2272,46.6337,46.9227,55648.99941864,0
+VDE.US,D,20050621,000000,46.8783,46.8783,45.8884,45.9493,35187.678716344,0
+VDE.US,D,20050622,000000,46.3137,46.3573,45.5655,46.0721,43029.805725652,0
+VDE.US,D,20050623,000000,46.1707,46.828,46.0236,46.0236,66998.929183331,0
+VDE.US,D,20050624,000000,46.3137,46.3137,45.7009,45.7994,42189.83644303,0
+VDE.US,D,20050627,000000,45.958,46.5283,45.842,46.4578,45557.989132953,0
+VDE.US,D,20050628,000000,46.4935,46.4935,45.7278,45.7278,60271.93380785,0
+VDE.US,D,20050629,000000,45.7067,45.9366,45.3432,45.6805,39107.190553605,0
+VDE.US,D,20050630,000000,45.7444,46.1581,45.3722,45.3934,53543.903987438,0
+VDE.US,D,20050701,000000,45.7444,46.3204,45.6505,46.2577,35883.860153788,0
+VDE.US,D,20050705,000000,46.7536,47.7193,46.7401,47.7193,68263.020886981,0
+VDE.US,D,20050706,000000,47.8141,48.1756,46.9227,46.9779,82561.118700285,0
+VDE.US,D,20050707,000000,46.8415,47.5434,46.4578,47.4766,33219.130015816,0
+VDE.US,D,20050708,000000,47.5617,47.8962,46.9913,47.2272,47656.877894579,0
+VDE.US,D,20050711,000000,46.8831,47.5995,46.8706,47.5995,44295.966319161,0
+VDE.US,D,20050712,000000,47.7754,48.2954,47.5211,48.0615,67422.01715943,0
+VDE.US,D,20050713,000000,48.1639,48.1639,47.6342,47.7492,23829.473392218,0
+VDE.US,D,20050714,000000,47.9909,48.0123,46.3853,46.6153,50323.676922411,0
+VDE.US,D,20050715,000000,46.7951,46.9489,46.2431,46.3708,33783.936947234,0
+VDE.US,D,20050718,000000,46.2209,46.4152,45.842,46.1775,58173.045046223,0
+VDE.US,D,20050719,000000,46.6337,47.2485,46.2867,47.2485,35187.678716344,0
+VDE.US,D,20050720,000000,47.1345,47.437,46.684,47.3539,30978.52229887,0
+VDE.US,D,20050721,000000,47.1779,47.4283,46.6918,46.9295,25791.815423172,0
+VDE.US,D,20050722,000000,47.6342,48.4463,47.6342,48.3641,37563.798719033,0
+VDE.US,D,20050725,000000,48.5526,49.1326,48.2278,48.8475,46537.608481035,0
+VDE.US,D,20050726,000000,48.7962,48.7962,48.4105,48.6183,25369.761892002,0
+VDE.US,D,20050727,000000,48.7769,48.8842,48.2345,48.8475,18223.816320139,0
+VDE.US,D,20050728,000000,49.325,49.325,48.6338,49.2032,35187.678716344,0
+VDE.US,D,20050729,000000,49.4458,49.4458,48.7131,48.7131,44855.601025932,0
+VDE.US,D,20050801,000000,49.1665,49.4333,49.0031,49.2303,31256.787984861,0
+VDE.US,D,20050802,000000,49.3782,50.0152,49.3782,49.9988,29855.11510561,0
+VDE.US,D,20050803,000000,50.2695,50.2946,49.675,49.8431,52282.915618576,0
+VDE.US,D,20050804,000000,49.8761,50.3072,49.8761,49.8954,38547.555846833,0
+VDE.US,D,20050805,000000,50.0511,50.0511,49.1974,49.5454,46394.855080786,0
+VDE.US,D,20050808,000000,50.2695,50.6793,50.1244,50.1244,44996.285536323,0
+VDE.US,D,20050809,000000,50.3004,50.3295,49.8761,50.0655,40791.266898566,0
+VDE.US,D,20050810,000000,50.0655,50.9655,50.0655,50.9655,41909.50186718,0
+VDE.US,D,20050811,000000,50.9182,51.5794,50.8717,51.385,116904.69035429,0
+VDE.US,D,20050812,000000,51.5165,51.5165,51.0661,51.3,61113.97198033,0
+VDE.US,D,20050815,000000,51.3,51.3,50.6929,50.8582,55230.049222259,0
+VDE.US,D,20050816,000000,50.5372,50.7857,49.7513,49.7513,56487.934256333,0
+VDE.US,D,20050817,000000,49.5763,50.1244,48.2954,48.5467,86346.15269673,0
+VDE.US,D,20050818,000000,48.1263,48.6677,47.9909,48.512,74852.435086862,0
+VDE.US,D,20050819,000000,49.1259,49.3869,48.9605,49.2486,44996.285536323,0
+VDE.US,D,20050822,000000,49.6972,49.9659,48.9954,49.3782,74852.435086862,0
+VDE.US,D,20050823,000000,49.6972,49.6972,48.8098,49.3395,49763.00777071,0
+VDE.US,D,20050824,000000,49.5512,50.0733,49.3725,49.6517,43451.859256822,0
+VDE.US,D,20050825,000000,49.5599,49.6817,49.3869,49.6673,46259.342795044,0
+VDE.US,D,20050826,000000,49.8045,49.8045,49.0891,49.0891,49198.200839292,0
+VDE.US,D,20050829,000000,49.9823,50.1244,49.1201,49.5977,86767.17178297,0
+VDE.US,D,20050830,000000,49.9447,50.5518,49.9447,50.3382,72467.00507981,0
+VDE.US,D,20050831,000000,50.5199,52.0646,50.5199,51.7591,128537.02358469,0
+VDE.US,D,20050901,000000,52.6891,53.2556,52.5161,53.2556,136948.09530514,0
+VDE.US,D,20050902,000000,52.5712,52.5712,51.8732,52.0066,109754.60700271,0
+VDE.US,D,20050906,000000,52.0066,52.3643,51.4923,52.3208,79340.891635257,0
+VDE.US,D,20050907,000000,52.3208,52.8767,52.1941,52.4639,45835.220374015,0
+VDE.US,D,20050908,000000,52.4378,52.8168,52.2213,52.429,54945.57686669,0
+VDE.US,D,20050909,000000,52.7568,53.7477,52.7568,53.7477,44154.247363842,0
+VDE.US,D,20050912,000000,53.6906,53.6906,52.7404,52.7568,58593.029687535,0
+VDE.US,D,20050913,000000,52.7934,53.0266,52.2724,52.3208,50743.661563722,0
+VDE.US,D,20050914,000000,52.6485,53.098,52.5973,52.8864,26494.203530193,0
+VDE.US,D,20050915,000000,53.3484,53.3997,52.373,52.9936,40231.632191794,0
+VDE.US,D,20050916,000000,53.1116,53.5196,52.6891,53.5196,27336.241702672,0
+VDE.US,D,20050919,000000,54.3239,55.1736,54.3239,54.8188,55088.33026694,0
+VDE.US,D,20050920,000000,54.8604,54.9397,54.1112,54.3394,52004.649932584,0
+VDE.US,D,20050921,000000,55.3195,55.3881,54.9106,55.0392,59431.964525228,0
+VDE.US,D,20050922,000000,55.7478,55.8667,53.7902,54.6679,121949.67827467,0
+VDE.US,D,20050923,000000,54.2919,54.2919,53.506,53.8192,78778.153593698,0
+VDE.US,D,20050926,000000,53.6491,54.8951,53.6491,54.8275,62378.063683981,0
+VDE.US,D,20050927,000000,54.7531,54.8816,54.2329,54.8604,49898.520056452,0
+VDE.US,D,20050928,000000,55.0324,55.452,54.4853,55.4181,39529.244084774,0
+VDE.US,D,20050929,000000,55.538,56.0175,55.3814,55.9961,60411.58387331,0
+VDE.US,D,20050930,000000,55.9961,55.9961,55.0982,55.1977,78635.400193449,0
+VDE.US,D,20051003,000000,55.4829,55.7478,54.9618,55.1669,53966.991963538,0
+VDE.US,D,20051004,000000,54.6679,54.6834,53.1116,53.361,97140.585534367,0
+VDE.US,D,20051005,000000,53.186,53.2991,51.1598,51.1598,193579.81740664,0
+VDE.US,D,20051006,000000,50.2309,50.9113,49.0176,49.7648,216006.58347468,0
+VDE.US,D,20051007,000000,50.4792,51.0602,50.1593,51.0322,129515.60848785,0
+VDE.US,D,20051010,000000,50.9036,50.9036,49.9109,50.2695,68544.389907762,0
+VDE.US,D,20051011,000000,50.5518,51.6876,50.5518,51.5223,59992.633676929,0
+VDE.US,D,20051012,000000,51.3474,51.531,50.2599,50.545,79055.38483476,0
+VDE.US,D,20051013,000000,49.4817,49.9746,48.1756,49.062,116762.97139897,0
+VDE.US,D,20051014,000000,49.2236,50.0606,48.2906,49.9659,58731.645308066,0
+VDE.US,D,20051017,000000,50.8253,50.8253,50.3671,50.6793,65600.359638866,0
+VDE.US,D,20051018,000000,50.0655,50.3226,48.3418,48.3418,57469.622494274,0
+VDE.US,D,20051019,000000,47.8624,49.1916,47.1779,49.1916,89432.936365874,0
+VDE.US,D,20051020,000000,49.1916,49.1974,46.6153,47.1132,54107.676473927,0
+VDE.US,D,20051021,000000,46.7788,48.2278,46.7632,47.5772,86625.452827651,0
+VDE.US,D,20051024,000000,47.4902,49.1597,47.4902,49.1326,69107.12794932,0
+VDE.US,D,20051025,000000,49.5512,50.3603,49.1665,50.3382,81859.765038194,0
+VDE.US,D,20051026,000000,50.0511,51.4449,49.8045,50.0065,36865.54839173,0
+VDE.US,D,20051027,000000,50.0124,50.2376,48.569,48.569,48360.300446528,0
+VDE.US,D,20051028,000000,49.0176,49.9311,47.8141,49.7968,41629.16729133,0
+VDE.US,D,20051031,000000,50.7006,50.9229,49.8364,50.252,77376.480714445,0
+VDE.US,D,20051101,000000,50.2309,50.6793,50.0974,50.545,34623.906229855,0
+VDE.US,D,20051102,000000,50.6929,51.5445,50.5199,51.4798,44437.68527448,0
+VDE.US,D,20051103,000000,52.1131,52.7326,51.8277,52.429,49479.569860071,0
+VDE.US,D,20051104,000000,52.258,52.258,50.9036,51.0602,38406.871336442,0
+VDE.US,D,20051107,000000,50.5518,50.5518,49.9224,50.1593,36727.967216128,0
+VDE.US,D,20051108,000000,49.9823,50.9578,49.8761,50.6629,39671.997485022,0
+VDE.US,D,20051109,000000,50.5557,51.329,49.8364,50.0887,55789.68392903,0
+VDE.US,D,20051110,000000,49.3019,49.3472,48.2694,48.626,102186.60789968,0
+VDE.US,D,20051111,000000,48.5981,49.0891,48.569,49.0553,59854.018056398,0
+VDE.US,D,20051114,000000,49.6237,49.6237,48.8156,49.1403,27191.419412565,0
+VDE.US,D,20051115,000000,49.2486,50.3536,49.0737,49.1549,31957.107202024,0
+VDE.US,D,20051116,000000,49.4884,50.3671,49.1916,50.3536,48499.950511989,0
+VDE.US,D,20051117,000000,51.0022,51.0022,50.1593,50.4386,35321.122112229,0
+VDE.US,D,20051118,000000,50.5122,50.6252,49.9582,50.5788,38687.205912293,0
+VDE.US,D,20051121,000000,50.9036,51.7659,50.8089,51.7457,52707.038039605,0
+VDE.US,D,20051122,000000,52.1991,52.6649,51.9293,52.5712,37708.62100914,0
+VDE.US,D,20051123,000000,52.2357,52.8274,51.85,52.3353,55648.99941864,0
+VDE.US,D,20051125,000000,52.5073,52.7171,52.3779,52.5073,8689.337406435,0
+VDE.US,D,20051128,000000,51.8645,51.8645,50.7653,50.8012,126012.97795711,0
+VDE.US,D,20051129,000000,51.1801,51.4449,50.7325,50.9432,33219.130015816,0
+VDE.US,D,20051130,000000,50.9113,51.5165,50.8785,51.0785,36585.213815879,0
+VDE.US,D,20051201,000000,51.7302,52.6273,51.6441,52.4494,42887.052325403,0
+VDE.US,D,20051202,000000,52.6273,52.9231,52.2425,52.6128,63498.367542454,0
+VDE.US,D,20051205,000000,53.3997,53.5496,52.8544,53.186,66998.929183331,0
+VDE.US,D,20051206,000000,53.2064,53.827,52.9231,53.3997,61958.07904267,0
+VDE.US,D,20051207,000000,53.768,54.0454,52.7877,53.1116,38687.205912293,0
+VDE.US,D,20051208,000000,53.2924,54.1112,53.1493,54.1112,25090.461761081,0
+VDE.US,D,20051209,000000,53.6404,53.7264,53.2121,53.4354,34764.590740245,0
+VDE.US,D,20051212,000000,54.0367,54.1112,53.5756,54.0202,38829.959312542,0
+VDE.US,D,20051213,000000,54.2523,54.7038,53.7902,53.7902,44996.285536323,0
+VDE.US,D,20051214,000000,54.1701,54.5916,53.827,54.5916,159657.26483888,0
+VDE.US,D,20051215,000000,54.4756,54.4756,53.7477,54.0048,32940.864329824,0
+VDE.US,D,20051216,000000,54.0783,54.0783,52.6891,52.6891,35608.697802585,0
+VDE.US,D,20051219,000000,52.8613,53.2488,52.342,52.4203,35608.697802585,0
+VDE.US,D,20051220,000000,52.7877,53.1049,52.5789,52.9356,34482.187274537,0
+VDE.US,D,20051221,000000,53.3552,53.5553,52.9009,53.0788,32237.441777874,0
+VDE.US,D,20051222,000000,52.8544,53.0052,52.4378,52.6341,14999.451475393,0
+VDE.US,D,20051223,000000,52.053,52.6737,51.7534,52.5789,89292.251855484,0
+VDE.US,D,20051227,000000,51.8587,51.8587,50.6174,51.0061,196940.72898206,0
+VDE.US,D,20051228,000000,51.4798,51.9999,51.2671,51.7224,31399.541385111,0
+VDE.US,D,20051229,000000,51.7224,52.1517,51.2749,51.2749,58593.029687535,0
+VDE.US,D,20051230,000000,51.0873,51.8645,51.0061,51.5001,32237.441777874,0
+VDE.US,D,20060103,000000,52.3924,53.855,52.2928,53.7902,122510.34742637,0
+VDE.US,D,20060104,000000,53.5911,54.2919,53.449,54.2195,87607.141065593,0
+VDE.US,D,20060105,000000,54.086,54.086,52.9772,53.4673,71344.632331478,0
+VDE.US,D,20060106,000000,54.3055,54.8275,54.1112,54.6457,77097.180583524,0
+VDE.US,D,20060109,000000,54.9251,54.9618,54.2919,54.7269,79759.841831639,0
+VDE.US,D,20060110,000000,54.8681,55.4887,54.8526,55.1445,57192.391253212,0
+VDE.US,D,20060111,000000,55.0759,55.623,54.4553,55.3881,54107.676473927,0
+VDE.US,D,20060112,000000,56.146,56.2533,55.046,55.1445,64340.405714933,0
+VDE.US,D,20060113,000000,55.2789,55.9228,55.1736,55.8734,124474.75834719,0
+VDE.US,D,20060117,000000,56.7367,57.0026,56.5724,57.0026,91531.8251275,0
+VDE.US,D,20060118,000000,56.8063,56.8063,55.5816,56.2892,177314.20533774,0
+VDE.US,D,20060119,000000,56.4563,57.6077,56.1722,57.4888,76952.358293416,0
+VDE.US,D,20060120,000000,58.5348,58.7484,57.194,57.7131,188110.70706524,0
+VDE.US,D,20060123,000000,57.5584,58.471,57.25,58.2486,244464.16348076,0
+VDE.US,D,20060124,000000,57.977,58.471,57.8503,57.9992,78072.662151889,0
+VDE.US,D,20060125,000000,58.3453,58.3453,56.2166,56.8305,125596.09665059,0
+VDE.US,D,20060126,000000,56.3936,56.9445,55.7884,56.873,103028.64607215,0
+VDE.US,D,20060127,000000,57.8301,57.9644,57.2306,57.7653,80599.81111426,0
+VDE.US,D,20060130,000000,58.499,59.4,58.499,59.1081,121529.69363336,0
+VDE.US,D,20060131,000000,58.906,59.1081,58.5068,58.8925,93354.517092992,0
+VDE.US,D,20060201,000000,58.8925,59.1892,57.5361,57.5361,77935.080976287,0
+VDE.US,D,20060202,000000,57.6144,57.9229,56.4312,57.1583,94337.239775863,0
+VDE.US,D,20060203,000000,57.0026,57.2568,56.3007,56.6854,68686.108863081,0
+VDE.US,D,20060206,000000,57.7217,57.977,57.2636,57.6077,61675.675576961,0
+VDE.US,D,20060207,000000,56.5375,56.5724,55.1175,55.335,207033.80815761,0
+VDE.US,D,20060208,000000,55.1591,55.4471,54.2329,55.2963,190496.13707229,0
+VDE.US,D,20060209,000000,55.7535,56.1093,53.8763,54.1005,80738.426734791,0
+VDE.US,D,20060210,000000,54.0367,54.4331,52.7934,53.827,127138.45404022,0
+VDE.US,D,20060213,000000,53.7206,54.3112,53.1695,53.4673,56908.953342574,0
+VDE.US,D,20060214,000000,52.5789,53.4432,52.373,52.9414,95179.277948343,0
+VDE.US,D,20060215,000000,52.9414,53.4982,52.1864,52.5073,60977.425249658,0
+VDE.US,D,20060216,000000,53.1561,53.8124,53.1116,53.7902,77097.180583524,0
+VDE.US,D,20060217,000000,54.2919,54.3625,53.8618,54.0048,73030.777566298,0
+VDE.US,D,20060221,000000,55.5235,55.5893,54.8188,55.2722,90133.255583035,0
+VDE.US,D,20060222,000000,54.8604,54.8604,54.0783,54.3828,51864.999867123,0
+VDE.US,D,20060223,000000,54.2464,54.8111,53.8077,54.2464,42331.555398349,0
+VDE.US,D,20060224,000000,54.9337,55.2789,54.7975,54.8188,38968.574933073,0
+VDE.US,D,20060227,000000,54.4853,54.6119,53.9197,53.969,45977.973774263,0
+VDE.US,D,20060228,000000,53.4354,53.6838,53.1493,53.5418,35321.122112229,0
+VDE.US,D,20060301,000000,54.0048,54.5037,53.8481,54.5037,19903.754885383,0
+VDE.US,D,20060302,000000,54.7888,55.3456,54.4679,55.0594,50042.307901631,0
+VDE.US,D,20060303,000000,55.2132,55.7255,55.1669,55.1823,42610.85552927,0
+VDE.US,D,20060306,000000,55.0034,55.0034,53.506,53.5196,44295.966319161,0
+VDE.US,D,20060307,000000,53.1493,53.1493,52.3991,52.6649,39671.997485022,0
+VDE.US,D,20060308,000000,52.2724,53.1271,51.7659,52.7404,343702.60333182,0
+VDE.US,D,20060309,000000,53.2924,53.2924,52.1991,52.2724,55648.99941864,0
+VDE.US,D,20060310,000000,51.792,52.7258,51.792,52.429,26772.469216184,0
+VDE.US,D,20060313,000000,52.869,53.4354,52.8613,53.2769,39671.997485022,0
+VDE.US,D,20060314,000000,53.4074,54.377,53.1049,54.3112,26214.903399271,0
+VDE.US,D,20060315,000000,53.9565,54.6292,53.9565,54.6292,44855.601025932,0
+VDE.US,D,20060316,000000,54.6187,55.5747,54.3625,55.2866,37563.798719033,0
+VDE.US,D,20060317,000000,55.3948,55.4027,54.7975,54.7975,53261.500521729,0
+VDE.US,D,20060320,000000,54.6292,55.046,53.7206,53.8966,91950.77532388,0
+VDE.US,D,20060321,000000,53.4827,54.3112,53.3843,53.6558,61398.444335898,0
+VDE.US,D,20060322,000000,53.7748,54.6457,53.7129,54.0319,26772.469216184,0
+VDE.US,D,20060323,000000,54.6457,54.9183,54.4331,54.8275,35461.806622619,0
+VDE.US,D,20060324,000000,55.1823,55.5747,54.8951,55.2722,33642.217991914,0
+VDE.US,D,20060327,000000,55.0034,55.6463,54.7724,55.4829,45835.220374015,0
+VDE.US,D,20060328,000000,56.0794,56.5095,55.8078,56.0031,49198.200839292,0
+VDE.US,D,20060329,000000,56.0929,56.6942,56.0175,56.6854,28454.476671286,0
+VDE.US,D,20060330,000000,56.7879,57.1583,56.4642,56.6797,48639.600577449,0
+VDE.US,D,20060331,000000,56.2456,56.2456,55.74,56.0667,124474.75834719,0
+VDE.US,D,20060403,000000,56.6797,57.3506,56.322,56.4168,33783.936947234,0
+VDE.US,D,20060404,000000,56.2456,57.107,55.9101,57.0799,36304.879240028,0
+VDE.US,D,20060405,000000,57.074,57.8503,56.8373,57.7788,40791.266898566,0
+VDE.US,D,20060406,000000,58.1434,58.3347,57.572,57.9065,64761.424801175,0
+VDE.US,D,20060407,000000,57.8871,57.8871,56.9166,57.0605,35608.697802585,0
+VDE.US,D,20060410,000000,57.9286,58.1065,57.6213,57.9152,91950.77532388,0
+VDE.US,D,20060411,000000,58.6401,58.6644,57.281,57.5014,53261.500521729,0
+VDE.US,D,20060412,000000,57.6744,57.773,56.8933,57.0992,39387.525129454,0
+VDE.US,D,20060413,000000,56.64,57.308,56.322,57.2713,36304.879240028,0
+VDE.US,D,20060417,000000,57.9286,58.2621,57.773,58.1635,39529.244084774,0
+VDE.US,D,20060418,000000,58.9185,59.8476,58.9185,59.8108,81859.765038194,0
+VDE.US,D,20060419,000000,59.6987,60.8964,59.4397,60.8964,79200.207124867,0
+VDE.US,D,20060420,000000,60.7388,60.7388,59.2684,60.2285,54247.326539388,0
+VDE.US,D,20060421,000000,60.7755,61.5954,60.385,61.4967,42053.289712357,0
+VDE.US,D,20060424,000000,60.996,61.0666,60.4315,60.7099,101905.2388789,0
+VDE.US,D,20060425,000000,61.3102,61.4533,59.2888,59.9259,63078.382901142,0
+VDE.US,D,20060426,000000,60.1946,60.8548,59.1081,59.1438,61532.922176713,0
+VDE.US,D,20060427,000000,58.499,59.3923,57.5091,58.4429,163580.91445586,0
+VDE.US,D,20060428,000000,59.0694,59.6987,58.9998,59.0916,76817.880452603,0
+VDE.US,D,20060501,000000,59.66,60.6973,59.66,60.0835,46537.608481035,0
+VDE.US,D,20060502,000000,60.7969,61.4967,60.4315,61.4967,175357.03553143,0
+VDE.US,D,20060503,000000,61.374,61.374,60.1627,60.7388,92235.247679449,0
+VDE.US,D,20060504,000000,60.2971,60.8248,59.425,60.4547,73310.077697219,0
+VDE.US,D,20060505,000000,61.1478,61.2754,60.6605,60.8907,33924.621457624,0
+VDE.US,D,20060508,000000,60.9244,60.9244,59.8959,60.7475,52282.915618576,0
+VDE.US,D,20060509,000000,60.5455,61.4184,60.5455,61.1632,43173.593570829,0
+VDE.US,D,20060510,000000,61.3179,61.7085,60.8248,61.7085,79902.595231887,0
+VDE.US,D,20060511,000000,62.1599,62.2325,60.9041,60.9041,77795.430910827,0
+VDE.US,D,20060512,000000,59.2143,60.5185,58.9263,58.9263,113679.29106462,0
+VDE.US,D,20060515,000000,57.9286,58.499,57.0451,57.688,107094.01464445,0
+VDE.US,D,20060516,000000,57.8503,58.6112,57.3922,57.9152,45272.482332456,0
+VDE.US,D,20060517,000000,57.8929,57.977,56.0727,56.4505,96017.178341107,0
+VDE.US,D,20060518,000000,56.4428,56.873,55.5893,55.6298,62798.048325291,0
+VDE.US,D,20060519,000000,55.2963,56.2533,54.492,55.8986,133584.08039492,0
+VDE.US,D,20060522,000000,54.7531,55.7682,53.9033,55.5167,83542.806938226,0
+VDE.US,D,20060523,000000,56.4245,57.165,55.335,55.452,133723.73046039,0
+VDE.US,D,20060524,000000,54.9397,55.8378,53.7815,54.7724,174936.0164452,0
+VDE.US,D,20060525,000000,55.9305,56.9252,55.2606,56.729,57608.238114806,0
+VDE.US,D,20060526,000000,56.7145,57.0605,56.4505,56.9445,57469.622494274,0
+VDE.US,D,20060530,000000,57.4655,57.628,56.0031,56.0794,55088.33026694,0
+VDE.US,D,20060531,000000,56.0387,57.3139,55.975,57.3139,69242.640235064,0
+VDE.US,D,20060601,000000,56.8005,57.8165,56.5947,57.628,32100.895047201,0
+VDE.US,D,20060602,000000,58.1277,58.5938,57.6213,58.4487,50881.242739323,0
+VDE.US,D,20060605,000000,58.906,58.906,56.5095,56.64,86062.714786092,0
+VDE.US,D,20060606,000000,56.5028,56.902,55.9305,56.4245,46818.977501815,0
+VDE.US,D,20060607,000000,56.3616,56.3616,54.5037,54.5529,45416.270177634,0
+VDE.US,D,20060608,000000,53.827,54.7531,52.4986,54.7453,125312.65873995,0
+VDE.US,D,20060609,000000,54.9183,55.218,53.8618,54.3828,32237.441777874,0
+VDE.US,D,20060612,000000,54.5037,54.6834,52.9356,52.9936,76533.408097035,0
+VDE.US,D,20060613,000000,52.2928,53.098,51.2003,51.3657,146203.27408791,0
+VDE.US,D,20060614,000000,51.2942,52.6891,51.2942,52.5973,59992.633676929,0
+VDE.US,D,20060615,000000,53.562,55.1522,53.3687,54.9183,168624.8679313,0
+VDE.US,D,20060616,000000,55.0759,55.0759,53.7264,54.5181,54526.626670309,0
+VDE.US,D,20060619,000000,54.1237,54.1237,52.5712,52.7934,57328.937983884,0
+VDE.US,D,20060620,000000,52.8013,53.506,52.2116,52.2928,62937.698390752,0
+VDE.US,D,20060621,000000,52.1652,54.0367,52.1652,53.449,49620.254370461,0
+VDE.US,D,20060622,000000,53.449,53.9197,53.0855,53.7554,23968.08901275,0
+VDE.US,D,20060623,000000,54.7202,55.1736,54.578,54.8275,54945.57686669,0
+VDE.US,D,20060626,000000,54.7598,55.5167,54.492,55.4181,38267.221270982,0
+VDE.US,D,20060627,000000,56.0727,56.3809,55.567,55.567,40650.582388175,0
+VDE.US,D,20060628,000000,55.682,56.6226,55.682,56.5453,66299.6444111,0
+VDE.US,D,20060629,000000,57.1436,58.323,57.1436,58.2137,59297.486684414,0
+VDE.US,D,20060630,000000,58.7127,58.7774,58.1434,58.499,51721.212021946,0
+VDE.US,D,20060703,000000,58.9998,59.341,58.6711,59.1747,42610.85552927,0
+VDE.US,D,20060705,000000,58.7262,59.5257,58.1713,59.4136,208295.83097139,0
+VDE.US,D,20060706,000000,59.5131,59.8388,59.0249,59.1612,30836.803343551,0
+VDE.US,D,20060707,000000,59.7122,59.8195,58.1578,58.323,78778.153593698,0
+VDE.US,D,20060710,000000,58.6063,59.1283,58.1868,58.4487,56628.618766723,0
+VDE.US,D,20060711,000000,58.9263,59.5914,58.5938,59.431,65039.690487167,0
+VDE.US,D,20060712,000000,59.6562,59.8891,59.0123,59.2762,63078.382901142,0
+VDE.US,D,20060713,000000,59.2617,59.485,58.5995,58.6644,71907.370373038,0
+VDE.US,D,20060714,000000,58.906,59.3274,58.2564,59.2491,57328.937983884,0
+VDE.US,D,20060717,000000,58.6962,58.8847,57.2094,57.5361,89432.936365874,0
+VDE.US,D,20060718,000000,58.1133,58.1635,56.7541,57.6077,51584.665291273,0
+VDE.US,D,20060719,000000,57.7914,58.4487,57.2713,58.1713,46394.855080786,0
+VDE.US,D,20060720,000000,58.4429,58.4429,56.7947,56.7947,24252.561368318,0
+VDE.US,D,20060721,000000,56.9445,56.9445,55.8542,55.9101,55928.299549561,0
+VDE.US,D,20060724,000000,56.3394,57.6493,56.2669,57.5274,57893.744915302,0
+VDE.US,D,20060725,000000,57.9992,58.7774,57.8697,58.7484,40791.266898566,0
+VDE.US,D,20060726,000000,58.6711,60.1811,58.3713,59.7964,48360.300446528,0
+VDE.US,D,20060727,000000,60.5368,60.5523,59.3758,59.3758,51305.365160352,0
+VDE.US,D,20060728,000000,59.2143,59.4483,58.4642,59.3353,57328.937983884,0
+VDE.US,D,20060731,000000,59.9549,60.7611,59.5412,60.4024,57192.391253212,0
+VDE.US,D,20060801,000000,60.5832,60.7186,59.8195,60.6672,25930.431043703,0
+VDE.US,D,20060802,000000,61.2754,61.7819,60.3783,60.7051,62238.41361852,0
+VDE.US,D,20060803,000000,60.1347,60.8248,59.9549,60.2188,52843.584770277,0
+VDE.US,D,20060804,000000,60.2429,60.2429,59.1612,59.66,53828.376343006,0
+VDE.US,D,20060807,000000,60.0679,60.5185,59.6214,60.1811,41769.851801719,0
+VDE.US,D,20060808,000000,60.1752,60.7186,59.7964,59.7964,49343.023129398,0
+VDE.US,D,20060809,000000,60.2188,61.0801,60.1627,60.2904,30556.468767701,0
+VDE.US,D,20060810,000000,59.8195,60.0255,59.314,59.9123,26772.469216184,0
+VDE.US,D,20060811,000000,59.6398,59.9626,59.4629,59.776,13314.340685503,0
+VDE.US,D,20060814,000000,59.5257,59.5257,58.4565,58.6401,37563.798719033,0
+VDE.US,D,20060815,000000,59.2762,59.2762,58.5995,58.9562,28595.161181677,0
+VDE.US,D,20060816,000000,58.8983,59.6329,58.4565,58.7716,119005.64800577,0
+VDE.US,D,20060817,000000,58.3347,58.4429,57.9006,58.3453,92795.916831149,0
+VDE.US,D,20060818,000000,58.8499,59.2491,58.3163,59.2143,23689.823326758,0
+VDE.US,D,20060821,000000,59.7683,59.9123,59.4,59.6329,98820.524099611,0
+VDE.US,D,20060822,000000,59.7567,59.9471,59.5749,59.9259,17797.625009251,0
+VDE.US,D,20060823,000000,59.8388,59.865,58.7561,58.9562,14720.151344473,0
+VDE.US,D,20060824,000000,59.1003,59.6214,58.8925,59.6214,27052.803792035,0
+VDE.US,D,20060825,000000,60.268,60.561,59.9906,60.0679,41069.532584557,0
+VDE.US,D,20060828,000000,59.4629,59.6919,59.1438,59.2143,29855.11510561,0
+VDE.US,D,20060829,000000,58.9804,59.0123,58.3782,58.934,33360.848971134,0
+VDE.US,D,20060830,000000,58.7648,58.7774,57.5091,58.0728,64200.755649473,0
+VDE.US,D,20060831,000000,57.6213,58.3163,57.6213,57.7063,33501.533481524,0
+VDE.US,D,20060901,000000,57.8783,58.499,57.8446,58.4226,77376.480714445,0
+VDE.US,D,20060905,000000,58.499,59.1612,58.499,59.1487,76817.880452603,0
+VDE.US,D,20060906,000000,58.3453,58.5444,57.2142,57.2239,184186.02300332,0
+VDE.US,D,20060907,000000,56.9301,57.4888,56.6999,57.2142,253008.67859708,0
+VDE.US,D,20060908,000000,57.25,57.4501,55.9517,56.0252,167645.24858322,0
+VDE.US,D,20060911,000000,55.3948,55.3948,53.9767,54.1044,434815.47826294,0
+VDE.US,D,20060912,000000,54.0542,54.5983,53.4267,53.7206,60553.302828629,0
+VDE.US,D,20060913,000000,54.1759,55.1977,54.1759,54.8477,399632.97177124,0
+VDE.US,D,20060914,000000,54.8681,55.0392,53.449,53.7206,170729.9633625,0
+VDE.US,D,20060915,000000,53.4673,54.0319,53.3755,53.7129,51305.365160352,0
+VDE.US,D,20060918,000000,54.0202,55.3128,53.9565,54.9889,42472.239908738,0
+VDE.US,D,20060919,000000,55.0527,55.2866,53.7206,54.1469,41211.251539876,0
+VDE.US,D,20060920,000000,53.827,54.2195,52.7404,52.8274,67561.667224891,0
+VDE.US,D,20060921,000000,53.2856,54.0125,53.272,53.6065,71210.154490664,0
+VDE.US,D,20060922,000000,53.7554,53.7902,52.9617,53.1782,90974.259310587,0
+VDE.US,D,20060925,000000,52.5229,53.5273,51.9709,53.1116,101485.25423759,0
+VDE.US,D,20060926,000000,53.4074,54.4263,53.2411,54.3394,84244.160600316,0
+VDE.US,D,20060927,000000,54.9251,55.4027,54.2919,55.3051,48360.300446528,0
+VDE.US,D,20060928,000000,55.4597,55.8802,55.0982,55.1823,30556.468767701,0
+VDE.US,D,20060929,000000,55.1591,55.8241,54.9183,55.5747,129659.39633302,0
+VDE.US,D,20061002,000000,55.6115,55.8318,54.7888,54.7975,41490.551670798,0
+VDE.US,D,20061003,000000,54.1469,54.1469,52.8013,52.8168,129381.13064703,0
+VDE.US,D,20061004,000000,52.9086,53.7062,52.0782,53.6259,208156.18090594,0
+VDE.US,D,20061005,000000,54.6187,54.6756,54.0202,54.5374,74990.016262464,0
+VDE.US,D,20061006,000000,54.0542,54.6545,53.7264,54.6545,22706.066198958,0
+VDE.US,D,20061009,000000,55.0034,55.133,53.8618,53.8618,25930.431043703,0
+VDE.US,D,20061010,000000,53.9342,55.0237,53.9342,54.842,39248.909508924,0
+VDE.US,D,20061011,000000,54.7269,54.7975,53.9488,54.1005,23407.419861049,0
+VDE.US,D,20061012,000000,54.5529,55.2789,54.4601,55.1977,32940.864329824,0
+VDE.US,D,20061013,000000,55.6376,56.5241,55.6115,55.9961,152508.21593223,0
+VDE.US,D,20061016,000000,56.322,57.4212,56.2012,57.3583,44855.601025932,0
+VDE.US,D,20061017,000000,57.074,57.1583,56.496,56.9445,36026.613554036,0
+VDE.US,D,20061018,000000,57.1583,57.3139,56.2012,56.5657,57752.025959983,0
+VDE.US,D,20061019,000000,57.0074,57.7846,56.8373,57.7846,42189.83644303,0
+VDE.US,D,20061020,000000,57.657,57.6793,56.9301,57.02,44295.966319161,0
+VDE.US,D,20061023,000000,56.5868,57.336,56.4805,56.9252,38547.555846833,0
+VDE.US,D,20061024,000000,56.9252,58.206,56.9252,58.2013,44572.163115294,0
+VDE.US,D,20061025,000000,57.9354,59.5682,57.9354,59.1815,67702.351735281,0
+VDE.US,D,20061026,000000,59.7828,59.7828,58.6644,59.0569,65743.113039116,0
+VDE.US,D,20061027,000000,59.0694,59.5131,58.4778,58.6401,37985.852250203,0
+VDE.US,D,20061030,000000,58.2853,58.2853,57.5652,57.744,36585.213815879,0
+VDE.US,D,20061031,000000,57.5652,58.2419,56.9348,58.1635,45272.482332456,0
+VDE.US,D,20061101,000000,58.179,58.3453,57.2094,57.688,36865.54839173,0
+VDE.US,D,20061102,000000,57.4289,58.0581,57.0605,57.688,38829.959312542,0
+VDE.US,D,20061103,000000,58.3163,59.0781,58.2757,58.8374,140030.74119457,0
+VDE.US,D,20061106,000000,58.7774,59.5605,58.705,59.485,36865.54839173,0
+VDE.US,D,20061107,000000,59.4629,59.4629,58.6063,58.8557,21167.846589033,0
+VDE.US,D,20061108,000000,58.7262,60.0679,58.7262,59.9993,70925.682135096,0
+VDE.US,D,20061109,000000,60.4024,61.1632,60.2024,60.5523,63219.067411532,0
+VDE.US,D,20061110,000000,60.3609,60.3783,59.5412,59.7964,25369.761892002,0
+VDE.US,D,20061113,000000,59.4542,60.2817,59.3836,59.8834,55088.33026694,0
+VDE.US,D,20061114,000000,60.0341,60.1752,59.6262,60.127,21167.846589033,0
+VDE.US,D,20061115,000000,60.1056,61.0666,60.0892,60.8027,34623.906229855,0
+VDE.US,D,20061116,000000,60.9535,61.0114,59.0781,59.0781,86907.856293362,0
+VDE.US,D,20061117,000000,58.5715,59.7122,58.5715,59.6068,62238.41361852,0
+VDE.US,D,20061120,000000,59.3197,59.8959,59.0075,59.485,29434.09601937,0
+VDE.US,D,20061121,000000,59.66,60.6316,59.66,60.6316,19625.489199391,0
+VDE.US,D,20061122,000000,60.4624,60.6886,59.6677,60.3116,25369.761892002,0
+VDE.US,D,20061124,000000,60.2739,60.531,60.1115,60.1115,16257.336509468,0
+VDE.US,D,20061127,000000,60.5707,60.5775,59.6068,59.7567,36026.613554036,0
+VDE.US,D,20061128,000000,60.0679,60.9892,60.0679,60.8548,37006.23290212,0
+VDE.US,D,20061129,000000,61.1565,62.9681,61.1565,62.6723,232262.88553921,0
+VDE.US,D,20061130,000000,62.9381,63.5278,62.4702,63.202,83262.472362376,0
+VDE.US,D,20061201,000000,63.0116,63.4437,62.2325,63.4282,38547.555846833,0
+VDE.US,D,20061204,000000,63.2281,63.3809,62.766,63.3809,57893.744915302,0
+VDE.US,D,20061205,000000,63.9937,63.9937,62.9941,63.6061,28454.476671286,0
+VDE.US,D,20061206,000000,63.5055,64.1126,63.3295,63.4185,38547.555846833,0
+VDE.US,D,20061207,000000,63.5664,63.5664,62.681,63.0851,22848.819599207,0
+VDE.US,D,20061208,000000,63.4437,63.5984,62.9584,63.0511,45977.973774263,0
+VDE.US,D,20061211,000000,62.7148,63.2986,62.593,62.9449,30279.237526638,0
+VDE.US,D,20061212,000000,63.0696,63.3809,62.5698,62.8771,31957.107202024,0
+VDE.US,D,20061213,000000,63.028,63.7076,62.8927,63.4524,48077.896980819,0
+VDE.US,D,20061214,000000,63.7646,64.7767,63.7646,64.5641,45695.570308555,0
+VDE.US,D,20061215,000000,64.5641,64.5641,63.7792,63.9231,45138.004491642,0
+VDE.US,D,20061218,000000,63.1575,63.1575,61.2521,61.3904,186847.64980652,0
+VDE.US,D,20061219,000000,60.7475,62.4238,60.7099,62.2942,68965.408994002,0
+VDE.US,D,20061220,000000,62.2449,62.2449,61.4127,61.4127,40506.794542998,0
+VDE.US,D,20061221,000000,61.7384,61.7751,60.6412,61.0801,52707.038039605,0
+VDE.US,D,20061222,000000,61.0483,61.0936,60.5968,60.6036,48924.072933018,0
+VDE.US,D,20061226,000000,60.7099,61.1313,60.1549,60.5455,68544.389907762,0
+VDE.US,D,20061227,000000,60.6538,61.2521,60.354,61.2521,30836.803343551,0
+VDE.US,D,20061228,000000,61.4059,61.4059,60.9892,61.2608,85084.129882939,0
+VDE.US,D,20061229,000000,61.0327,61.0327,60.561,60.649,131622.7728089,0
+VDE.US,D,20070103,000000,59.3497,59.3923,57.862,58.3299,172555.75866279,0
+VDE.US,D,20070104,000000,57.8369,57.9586,57.074,57.1291,107094.01464445,0
+VDE.US,D,20070105,000000,57.2366,57.6213,56.8662,57.5652,123352.38559885,0
+VDE.US,D,20070108,000000,58.3017,58.3626,57.1369,57.6019,93776.570624162,0
+VDE.US,D,20070109,000000,56.902,57.4888,56.3936,56.9871,105828.88849587,0
+VDE.US,D,20070110,000000,56.496,56.7879,55.8802,56.1837,77097.180583524,0
+VDE.US,D,20070111,000000,56.2166,57.308,55.5457,55.74,104709.61908233,0
+VDE.US,D,20070112,000000,56.177,57.25,56.0727,57.1727,93776.570624162,0
+VDE.US,D,20070116,000000,57.0131,57.3206,56.322,56.6303,113118.62191291,0
+VDE.US,D,20070117,000000,56.7145,57.3854,56.6661,57.1863,78072.662151889,0
+VDE.US,D,20070118,000000,57.4501,57.7508,56.4312,56.7541,78216.449997067,0
+VDE.US,D,20070119,000000,57.02,58.206,57.02,58.1935,60696.056228878,0
+VDE.US,D,20070122,000000,58.4226,58.6063,57.6493,58.0069,98542.25841362,0
+VDE.US,D,20070123,000000,58.4159,59.6919,58.4159,59.3758,81299.095886493,0
+VDE.US,D,20070124,000000,59.1138,59.7683,58.6566,59.7345,81440.814841812,0
+VDE.US,D,20070125,000000,59.314,59.5257,58.323,58.5512,70367.081873254,0
+VDE.US,D,20070126,000000,58.9485,59.0404,58.499,58.6962,34623.906229855,0
+VDE.US,D,20070129,000000,58.7194,59.1438,58.2699,58.4565,55928.299549561,0
+VDE.US,D,20070130,000000,58.8499,59.8476,58.7774,59.6754,42887.052325403,0
+VDE.US,D,20070131,000000,59.5257,60.2024,59.3836,59.9839,55648.99941864,0
+VDE.US,D,20070201,000000,60.3184,60.6412,59.8388,60.6036,69666.762656093,0
+VDE.US,D,20070202,000000,60.5116,60.8684,59.9317,60.7755,52566.353529214,0
+VDE.US,D,20070205,000000,61.0114,61.1179,60.4991,60.5368,30415.784257311,0
+VDE.US,D,20070206,000000,60.9535,60.9535,60.1115,60.4692,52566.353529214,0
+VDE.US,D,20070207,000000,60.6316,60.8964,59.8388,60.1183,74715.888356189,0
+VDE.US,D,20070208,000000,59.9906,60.8384,59.7828,60.8384,59992.633676929,0
+VDE.US,D,20070209,000000,60.8384,60.9603,60.2429,60.447,56348.284190873,0
+VDE.US,D,20070212,000000,60.2545,60.2545,59.4136,59.6677,61113.97198033,0
+VDE.US,D,20070213,000000,59.9704,60.4914,59.9704,60.4914,52983.234835737,0
+VDE.US,D,20070214,000000,60.6316,61.0483,60.2362,60.6886,88568.140404947,0
+VDE.US,D,20070215,000000,60.1183,60.2429,59.7122,60.04,39248.909508924,0
+VDE.US,D,20070216,000000,60.1685,60.1685,59.8553,60.0255,27052.803792035,0
+VDE.US,D,20070220,000000,59.2762,59.66,59.2434,59.5682,51446.049670742,0
+VDE.US,D,20070221,000000,59.5546,60.2188,59.1747,60.1395,43733.228277601,0
+VDE.US,D,20070222,000000,60.2904,60.9244,60.0835,60.8907,48924.072933018,0
+VDE.US,D,20070223,000000,61.1101,61.3237,60.8907,60.996,54526.626670309,0
+VDE.US,D,20070226,000000,61.5257,61.8032,61.1748,61.489,40040.259879866,0
+VDE.US,D,20070227,000000,60.5116,60.8907,58.7127,59.1438,145501.92042583,0
+VDE.US,D,20070228,000000,59.5053,59.8476,58.9485,59.1487,102888.9960067,0
+VDE.US,D,20070301,000000,58.3453,59.5682,57.6144,59.1138,95159.623494686,0
+VDE.US,D,20070302,000000,58.8123,58.8297,57.8446,58.0852,37844.133294884,0
+VDE.US,D,20070305,000000,57.3805,58.2371,57.2636,57.3757,38267.221270982,0
+VDE.US,D,20070306,000000,58.1434,58.5995,57.9152,58.5202,70087.781742333,0
+VDE.US,D,20070307,000000,58.6566,60.2429,58.5995,59.3923,45272.482332456,0
+VDE.US,D,20070308,000000,59.8195,59.9471,59.3622,59.6398,30415.784257311,0
+VDE.US,D,20070309,000000,60.0979,60.0979,59.3197,59.5682,55088.33026694,0
+VDE.US,D,20070312,000000,59.2385,59.5682,59.1352,59.3197,28734.811247137,0
+VDE.US,D,20070313,000000,59.425,60.0052,58.5715,58.5715,34064.271523084,0
+VDE.US,D,20070314,000000,58.934,59.4213,58.2284,59.3622,78778.153593698,0
+VDE.US,D,20070315,000000,59.3622,59.5914,59.0916,59.2385,46116.589394795,0
+VDE.US,D,20070316,000000,59.4136,59.5257,58.5348,58.7397,75554.823193881,0
+VDE.US,D,20070319,000000,59.6329,59.9259,59.314,59.8108,33501.533481524,0
+VDE.US,D,20070320,000000,59.9259,60.2545,59.5469,60.1395,33924.621457624,0
+VDE.US,D,20070321,000000,60.447,61.5519,60.447,61.2183,55648.99941864,0
+VDE.US,D,20070322,000000,61.9434,62.5659,61.8032,62.2942,37006.23290212,0
+VDE.US,D,20070323,000000,62.6723,62.8656,62.4093,62.6945,33079.479950355,0
+VDE.US,D,20070326,000000,63.2435,63.2435,62.3804,63.1063,52282.915618576,0
+VDE.US,D,20070327,000000,62.9313,63.1856,62.7429,63.1507,31256.787984861,0
+VDE.US,D,20070328,000000,63.3218,63.4572,62.8018,63.0116,69107.12794932,0
+VDE.US,D,20070329,000000,63.3151,63.6806,63.0116,63.5723,41211.251539876,0
+VDE.US,D,20070330,000000,63.5278,63.5442,62.6539,62.8927,49343.023129398,0
+VDE.US,D,20070402,000000,63.0764,63.6419,62.8771,63.5355,27336.241702672,0
+VDE.US,D,20070403,000000,63.3857,63.8497,63.0367,63.6718,48499.950511989,0
+VDE.US,D,20070404,000000,63.2087,64.0711,63.2087,64.0188,45977.973774263,0
+VDE.US,D,20070405,000000,63.9937,64.4201,63.9937,64.2925,42610.85552927,0
+VDE.US,D,20070409,000000,64.4578,64.9469,64.1349,64.2403,52707.038039605,0
+VDE.US,D,20070410,000000,64.4201,65.2408,64.4201,65.2341,44437.68527448,0
+VDE.US,D,20070411,000000,65.1914,65.4554,64.654,64.856,81159.445821032,0
+VDE.US,D,20070412,000000,65.2823,65.8034,64.8347,65.8034,37563.798719033,0
+VDE.US,D,20070413,000000,65.8913,65.989,65.5279,65.9107,44295.966319161,0
+VDE.US,D,20070416,000000,65.9165,66.3612,65.5491,66.3197,44855.601025932,0
+VDE.US,D,20070417,000000,66.5971,66.6183,65.7474,65.9968,46955.524232488,0
+VDE.US,D,20070418,000000,65.5628,65.6062,65.2282,65.5105,31678.841516032,0
+VDE.US,D,20070419,000000,64.9914,65.0136,64.6278,64.7767,43315.312526149,0
+VDE.US,D,20070420,000000,65.6062,65.9426,65.2746,65.8836,31399.541385111,0
+VDE.US,D,20070423,000000,65.7957,66.5013,65.7957,65.9475,71907.370373038,0
+VDE.US,D,20070424,000000,66.077,66.077,65.4872,65.7474,56348.284190873,0
+VDE.US,D,20070425,000000,66.482,67.4091,66.0972,67.0243,43029.805725652,0
+VDE.US,D,20070426,000000,66.9509,67.3308,66.5332,67.1954,40791.266898566,0
+VDE.US,D,20070427,000000,66.7749,67.4942,66.6406,67.1307,49343.023129398,0
+VDE.US,D,20070430,000000,67.3095,67.5473,66.2664,66.2664,64058.002249225,0
+VDE.US,D,20070501,000000,66.4472,66.6115,65.7696,66.4956,100785.96946535,0
+VDE.US,D,20070502,000000,66.8464,67.3095,66.6667,67.1113,58030.291645975,0
+VDE.US,D,20070503,000000,67.1674,67.9079,67.0389,67.7242,30556.468767701,0
+VDE.US,D,20070504,000000,68.0597,68.5507,67.4536,67.6739,42887.052325403,0
+VDE.US,D,20070507,000000,67.4942,67.7745,67.3694,67.7581,29156.864778307,0
+VDE.US,D,20070508,000000,67.238,67.7958,66.8745,67.7011,22990.538554527,0
+VDE.US,D,20070509,000000,67.7881,67.8228,67.0515,67.7958,45557.989132953,0
+VDE.US,D,20070510,000000,67.8432,67.8432,66.4898,66.5255,30697.153278091,0
+VDE.US,D,20070511,000000,66.9886,68.0374,66.9325,67.9717,393746.98012331,0
+VDE.US,D,20070514,000000,68.486,68.486,67.8741,68.1505,49763.00777071,0
+VDE.US,D,20070515,000000,68.1505,68.7779,68.0443,68.0443,24526.689274593,0
+VDE.US,D,20070516,000000,68.3429,68.4221,67.383,68.4019,50743.661563722,0
+VDE.US,D,20070517,000000,68.5586,69.792,68.137,69.4865,37428.28643329,0
+VDE.US,D,20070518,000000,69.8771,70.5866,69.8771,70.5711,51864.999867123,0
+VDE.US,D,20070521,000000,71.2343,71.8627,70.8409,71.242,59640.922400954,0
+VDE.US,D,20070522,000000,71.3397,71.6751,70.6417,70.6417,77935.080976287,0
+VDE.US,D,20070523,000000,71.2701,71.6288,70.8409,70.8573,60271.93380785,0
+VDE.US,D,20070524,000000,71.2343,71.42,69.3425,69.6229,130780.73463643,0
+VDE.US,D,20070525,000000,70.5557,70.6205,70.0414,70.6205,71907.370373038,0
+VDE.US,D,20070529,000000,70.2696,70.5634,69.6693,70.1072,37144.848522651,0
+VDE.US,D,20070530,000000,69.8045,71.5968,69.8045,71.5418,36026.613554036,0
+VDE.US,D,20070531,000000,71.5552,71.9178,71.0323,71.1899,46537.608481035,0
+VDE.US,D,20070601,000000,71.8096,72.0541,71.6288,71.855,41211.251539876,0
+VDE.US,D,20070604,000000,71.9129,73.0169,71.9129,72.9667,72187.704948888,0
+VDE.US,D,20070605,000000,72.7017,72.8757,72.1779,72.6458,41769.851801719,0
+VDE.US,D,20070606,000000,72.1633,72.3403,71.447,71.7564,44855.601025932,0
+VDE.US,D,20070607,000000,71.6201,72.0879,70.2212,70.2696,61958.07904267,0
+VDE.US,D,20070608,000000,69.8132,70.6417,69.4643,70.634,38267.221270982,0
+VDE.US,D,20070611,000000,70.6283,71.6916,70.4678,71.1203,22424.697178178,0
+VDE.US,D,20070612,000000,71.1203,71.42,70.3275,70.3972,45977.973774263,0
+VDE.US,D,20070613,000000,71.0081,71.855,70.691,71.7245,33501.533481524,0
+VDE.US,D,20070614,000000,72.5181,73.2315,72.5181,73.0962,62096.6946632,0
+VDE.US,D,20070615,000000,73.8541,74.1963,73.6559,74.0272,51721.212021946,0
+VDE.US,D,20070618,000000,74.2321,74.4816,73.9653,74.3152,39387.525129454,0
+VDE.US,D,20070619,000000,74.0851,74.5792,73.7903,74.1519,45695.570308555,0
+VDE.US,D,20070620,000000,74.2485,74.38,71.4664,72.0492,90831.505910338,0
+VDE.US,D,20070621,000000,72.8536,73.6038,72.4456,73.5148,233949.03077404,0
+VDE.US,D,20070622,000000,73.4442,73.4626,72.1837,73.0082,48778.21619798,0
+VDE.US,D,20070625,000000,72.3905,73.1909,71.9478,72.232,75694.473259343,0
+VDE.US,D,20070626,000000,72.202,72.202,70.7762,71.0081,46259.342795044,0
+VDE.US,D,20070627,000000,70.1284,72.0541,69.9148,72.0281,122788.61311236,0
+VDE.US,D,20070628,000000,72.6196,72.6602,71.5804,71.74,30279.237526638,0
+VDE.US,D,20070629,000000,72.289,72.8757,71.6627,72.1478,48639.600577449,0
+VDE.US,D,20070702,000000,72.6602,73.1281,72.4456,73.1281,173533.30912102,0
+VDE.US,D,20070703,000000,73.2808,73.8135,73.2228,73.6346,21449.215609814,0
+VDE.US,D,20070705,000000,74.0851,74.2631,72.9599,73.7052,61254.656490721,0
+VDE.US,D,20070706,000000,74.2553,74.5859,73.9392,74.3858,91391.140617109,0
+VDE.US,D,20070709,000000,74.5492,75.4443,74.5492,75.2094,45977.973774263,0
+VDE.US,D,20070710,000000,74.5946,75.6377,74.4534,74.6884,52566.353529214,0
+VDE.US,D,20070711,000000,74.3935,75.0141,74.1963,74.9851,51864.999867123,0
+VDE.US,D,20070712,000000,75.6183,76.3762,75.3911,76.3269,66862.382452658,0
+VDE.US,D,20070713,000000,76.2728,77.2017,76.2728,76.8431,49898.520056452,0
+VDE.US,D,20070716,000000,76.7832,76.7832,75.1515,75.7739,88590.898193393,0
+VDE.US,D,20070717,000000,76.2573,76.47,75.0596,75.1515,37144.848522651,0
+VDE.US,D,20070718,000000,74.9639,76.6266,74.9639,76.4903,64761.424801175,0
+VDE.US,D,20070719,000000,77.0578,77.3169,76.8267,77.1284,50042.307901631,0
+VDE.US,D,20070720,000000,77.5034,77.5817,76.3346,76.8508,51162.611760103,0
+VDE.US,D,20070723,000000,77.2569,77.3255,76.3549,76.964,34903.206360776,0
+VDE.US,D,20070724,000000,76.0011,76.0011,74.3858,74.728,92514.54781037,0
+VDE.US,D,20070725,000000,75.2858,75.9104,73.5892,75.626,73586.274493352,0
+VDE.US,D,20070726,000000,74.6207,74.6622,71.7564,73.0246,166244.61014891,0
+VDE.US,D,20070727,000000,72.9096,73.4181,71.128,71.128,169326.2215934,0
+VDE.US,D,20070730,000000,71.9806,72.7385,70.7559,72.5123,82421.468634824,0
+VDE.US,D,20070731,000000,73.1455,73.7052,71.6751,71.6751,116904.69035429,0
+VDE.US,D,20070801,000000,72.0976,72.7318,69.8219,71.7631,129939.73090887,0
+VDE.US,D,20070802,000000,71.9806,72.1837,70.1623,71.1899,236471.00751176,0
+VDE.US,D,20070803,000000,71.128,71.6288,68.5924,68.6872,85084.129882939,0
+VDE.US,D,20070806,000000,68.0674,68.9994,66.6667,68.9297,231706.35416723,0
+VDE.US,D,20070807,000000,68.3961,70.8342,68.1099,70.4841,63219.067411532,0
+VDE.US,D,20070808,000000,70.8128,72.695,70.8128,72.0281,181806.79966585,0
+VDE.US,D,20070809,000000,70.3576,71.8985,69.7147,69.9148,196799.01002674,0
+VDE.US,D,20070810,000000,68.5924,71.042,68.5586,70.7703,69805.378276624,0
+VDE.US,D,20070813,000000,71.5552,71.5552,70.2347,70.2347,124615.44285757,0
+VDE.US,D,20070814,000000,70.7277,70.7559,69.5291,69.5291,26634.888040582,0
+VDE.US,D,20070815,000000,69.2788,70.3043,68.0597,68.0597,51721.212021946,0
+VDE.US,D,20070816,000000,67.1239,67.5946,65.0398,67.4836,214889.38295099,0
+VDE.US,D,20070817,000000,69.4488,70.141,68.2897,69.5581,116904.69035429,0
+VDE.US,D,20070820,000000,69.2169,69.9931,68.429,69.8771,37985.852250203,0
+VDE.US,D,20070821,000000,69.2729,69.9611,68.459,68.7779,50743.661563722,0
+VDE.US,D,20070822,000000,69.7282,69.7988,69.1221,69.5581,68544.389907762,0
+VDE.US,D,20070823,000000,70.6205,70.6205,69.5291,70.171,34341.502764146,0
+VDE.US,D,20070824,000000,70.5866,71.6627,70.5112,71.5968,32519.845243582,0
+VDE.US,D,20070827,000000,71.2982,71.36,70.5412,70.8824,34903.206360776,0
+VDE.US,D,20070828,000000,70.6688,70.7123,69.1636,69.2565,30279.237526638,0
+VDE.US,D,20070829,000000,69.8905,71.5881,69.6161,71.2701,44996.285536323,0
+VDE.US,D,20070830,000000,70.9125,71.7099,70.9125,71.1425,70087.781742333,0
+VDE.US,D,20070831,000000,72.4186,72.6391,71.8985,72.1111,77517.165224834,0
+VDE.US,D,20070904,000000,72.1111,74.1519,72.0754,73.6878,106670.92666836,0
+VDE.US,D,20070905,000000,73.5456,73.6269,73.0246,73.5099,53685.622942758,0
+VDE.US,D,20070906,000000,74.3577,74.38,73.5554,74.1065,51721.212021946,0
+VDE.US,D,20070907,000000,72.9096,73.4365,72.5181,73.0324,68544.389907762,0
+VDE.US,D,20070910,000000,72.8593,72.9667,71.2276,72.6119,48499.950511989,0
+VDE.US,D,20070911,000000,72.8371,73.9479,72.2813,73.7052,45272.482332456,0
+VDE.US,D,20070912,000000,73.9953,74.8382,73.886,74.4602,98820.524099611,0
+VDE.US,D,20070913,000000,74.903,75.3022,74.8382,74.9707,61532.922176713,0
+VDE.US,D,20070914,000000,74.6709,75.4657,74.6622,75.1872,36585.213815879,0
+VDE.US,D,20070917,000000,75.2858,75.6183,74.7724,75.0055,35743.175643399,0
+VDE.US,D,20070918,000000,75.0596,77.3845,74.7396,77.167,73169.393186829,0
+VDE.US,D,20070919,000000,78.0911,78.4711,77.5354,77.7529,62937.698390752,0
+VDE.US,D,20070920,000000,77.7354,78.1781,77.4638,78.0042,42053.289712357,0
+VDE.US,D,20070921,000000,78.6751,78.8926,78.4798,78.4798,42887.052325403,0
+VDE.US,D,20070924,000000,78.3763,78.3763,77.5817,77.9413,57469.622494274,0
+VDE.US,D,20070925,000000,76.9117,77.1284,76.3994,77.1031,162041.660401,0
+VDE.US,D,20070926,000000,77.8379,77.8533,76.3114,77.08,46677.258546496,0
+VDE.US,D,20070927,000000,77.777,78.1297,77.545,78.0119,40506.794542998,0
+VDE.US,D,20070928,000000,78.3445,78.6354,77.3169,77.5121,32237.441777874,0
+VDE.US,D,20071001,000000,77.7712,78.706,77.5266,78.5968,80738.426734791,0
+VDE.US,D,20071002,000000,78.123,78.123,77.1361,77.981,40791.266898566,0
+VDE.US,D,20071003,000000,77.4115,77.6745,76.8722,77.3323,61675.675576961,0
+VDE.US,D,20071004,000000,77.0742,77.9105,76.3346,77.7432,48499.950511989,0
+VDE.US,D,20071005,000000,77.7209,78.1859,77.4029,78.0274,19625.489199391,0
+VDE.US,D,20071008,000000,77.4416,77.6813,77.08,77.2937,34482.187274537,0
+VDE.US,D,20071009,000000,77.6687,78.7311,77.573,78.5629,28454.476671286,0
+VDE.US,D,20071010,000000,78.1066,79.925,77.9017,79.6949,42887.052325403,0
+VDE.US,D,20071011,000000,80.5436,81.1082,78.7534,79.7027,57752.025959983,0
+VDE.US,D,20071012,000000,79.7713,80.2924,79.6128,80.0284,36865.54839173,0
+VDE.US,D,20071015,000000,81.3973,81.3973,80.4789,80.7129,57192.391253212,0
+VDE.US,D,20071016,000000,80.6955,81.1895,80.6172,80.9556,51162.611760103,0
+VDE.US,D,20071017,000000,81.3905,81.3905,79.7114,80.5436,58452.345177144,0
+VDE.US,D,20071018,000000,80.5205,80.9797,80.245,80.9797,31817.457136563,0
+VDE.US,D,20071019,000000,79.8593,79.8593,77.2569,77.2569,95594.090365008,0
+VDE.US,D,20071022,000000,76.2932,76.6266,75.4385,76.4381,84805.864196947,0
+VDE.US,D,20071023,000000,76.9572,77.545,76.121,77.4029,48360.300446528,0
+VDE.US,D,20071024,000000,77.1737,78.1859,76.6797,77.981,65039.690487167,0
+VDE.US,D,20071025,000000,78.328,78.8993,77.7712,78.6509,49063.722998478,0
+VDE.US,D,20071026,000000,79.835,80.012,79.1961,79.7462,33783.936947234,0
+VDE.US,D,20071029,000000,80.2054,80.447,79.9066,80.043,55230.049222259,0
+VDE.US,D,20071030,000000,79.4378,79.4378,77.6977,77.777,70784.997624706,0
+VDE.US,D,20071031,000000,78.3986,79.7713,77.9105,79.2009,81159.445821032,0
+VDE.US,D,20071101,000000,77.863,79.4783,77.4802,77.689,70925.682135096,0
+VDE.US,D,20071102,000000,78.4798,78.706,77.1815,78.5175,57328.937983884,0
+VDE.US,D,20071105,000000,77.6687,78.4943,77.4571,78.1685,32534.327472594,0
+VDE.US,D,20071106,000000,78.0911,80.2518,78.0911,80.2518,46713.464119023,0
+VDE.US,D,20071107,000000,80.2856,80.2856,77.9017,77.9664,46001.766007638,0
+VDE.US,D,20071108,000000,78.2632,79.6949,77.4571,78.8093,61818.428977209,0
+VDE.US,D,20071109,000000,78.1985,78.385,77.195,77.195,48163.755909954,0
+VDE.US,D,20071112,000000,77.9105,77.9105,74.0987,74.1731,104897.88805947,0
+VDE.US,D,20071113,000000,73.9073,75.7991,73.4269,75.7595,75533.099850366,0
+VDE.US,D,20071114,000000,77.1893,77.1893,75.4492,75.5333,54014.576430287,0
+VDE.US,D,20071115,000000,75.4492,75.5188,73.3388,73.8474,44934.218840562,0
+VDE.US,D,20071116,000000,74.7995,75.339,74.1963,75.1669,56798.267735134,0
+VDE.US,D,20071119,000000,75.6522,75.6522,73.8415,74.0629,30960.936735072,0
+VDE.US,D,20071120,000000,73.479,76.5734,73.479,75.9567,72066.674892155,0
+VDE.US,D,20071121,000000,76.2651,76.2651,74.6971,74.6971,45417.304622563,0
+VDE.US,D,20071123,000000,74.9794,76.2496,74.903,76.0011,26214.903399271,0
+VDE.US,D,20071126,000000,77.1216,77.1216,74.3858,74.3858,59401.965622277,0
+VDE.US,D,20071127,000000,73.3582,73.8193,72.2165,73.7149,63363.88970164,0
+VDE.US,D,20071128,000000,74.2698,75.2412,73.8773,74.8768,30509.918745881,0
+VDE.US,D,20071129,000000,75.513,76.2351,75.339,75.7179,40829.541360951,0
+VDE.US,D,20071130,000000,75.7092,76.2853,75.4492,75.8967,48873.385131479,0
+VDE.US,D,20071203,000000,76.9718,76.9718,75.539,76.2651,62518.74819437,0
+VDE.US,D,20071204,000000,75.0509,75.9887,75.0509,75.3071,12684.363723536,0
+VDE.US,D,20071205,000000,76.8595,77.4638,76.4903,77.0742,36114.541373031,0
+VDE.US,D,20071206,000000,76.9814,79.1535,76.9814,78.9941,44295.966319161,0
+VDE.US,D,20071207,000000,79.9066,79.9066,78.3522,78.8926,31256.787984861,0
+VDE.US,D,20071210,000000,78.8926,79.7027,78.8926,79.3662,28136.90207798,0
+VDE.US,D,20071211,000000,79.9066,80.1241,77.689,77.7837,31541.26034043,0
+VDE.US,D,20071212,000000,80.1019,80.245,78.9235,79.7635,53311.153878337,0
+VDE.US,D,20071213,000000,78.3212,80.1019,78.3212,80.1019,20623.728556201,0
+VDE.US,D,20071214,000000,78.4624,79.1623,78.1297,78.2709,34275.298288669,0
+VDE.US,D,20071217,000000,78.9853,78.9853,76.1993,76.4903,176991.45851978,0
+VDE.US,D,20071218,000000,77.9965,77.9965,76.3182,77.5034,33521.187935182,0
+VDE.US,D,20071219,000000,77.894,78.5881,77.6204,78.068,44934.218840562,0
+VDE.US,D,20071220,000000,78.5242,78.7679,77.8795,78.7534,24697.372687933,0
+VDE.US,D,20071221,000000,79.6128,80.8685,79.6128,80.6172,25511.480847322,0
+VDE.US,D,20071224,000000,79.9463,81.3973,79.9463,81.2619,28985.146920037,0
+VDE.US,D,20071226,000000,81.8168,82.363,81.2136,82.1861,37172.778535743,0
+VDE.US,D,20071227,000000,82.1706,82.1861,81.3161,81.375,38450.318023475,0
+VDE.US,D,20071228,000000,80.883,82.2625,80.883,81.9821,30535.779869114,0
+VDE.US,D,20071231,000000,82.7671,82.7671,80.971,80.971,38628.242551321,0
+VDE.US,D,20080102,000000,81.9657,82.1213,81.1169,81.7172,134139.57732198,0
+VDE.US,D,20080103,000000,82.5602,82.7584,82.0324,82.2199,42018.11858476,0
+VDE.US,D,20080104,000000,83.1064,83.1064,79.955,80.0662,72245.63386493,0
+VDE.US,D,20080107,000000,81.1015,81.1015,78.2913,79.1052,134470.59969936,0
+VDE.US,D,20080108,000000,78.7311,80.3358,77.8726,77.9732,84943.445372549,0
+VDE.US,D,20080109,000000,77.7837,79.2483,77.6687,79.2483,60538.820599619,0
+VDE.US,D,20080110,000000,80.0042,80.0042,77.5199,78.7388,40364.041142749,0
+VDE.US,D,20080111,000000,78.619,78.908,77.4638,77.6687,40879.194717559,0
+VDE.US,D,20080114,000000,77.7074,79.1797,77.7074,79.0038,61646.71111894,0
+VDE.US,D,20080115,000000,77.7992,77.9191,76.1819,76.2651,89441.211925309,0
+VDE.US,D,20080116,000000,75.626,75.8967,73.0528,73.6482,78065.421037383,0
+VDE.US,D,20080117,000000,73.5621,74.9117,70.634,70.8409,179990.31436993,0
+VDE.US,D,20080118,000000,70.9125,71.7031,68.9297,70.9125,100204.61141507,0
+VDE.US,D,20080122,000000,65.7203,69.8045,63.0851,69.2788,127413.61639143,0
+VDE.US,D,20080123,000000,67.5609,69.2729,64.7526,69.1299,127531.54311338,0
+VDE.US,D,20080124,000000,70.0627,71.9391,69.9148,71.5552,104399.28560354,0
+VDE.US,D,20080125,000000,73.4181,73.4181,70.3846,71.1821,60210.901557018,0
+VDE.US,D,20080128,000000,70.5711,72.1247,69.7843,72.1247,47629.982326416,0
+VDE.US,D,20080129,000000,73.2673,73.2673,71.9622,72.5046,51813.277620657,0
+VDE.US,D,20080130,000000,73.0895,73.7294,71.6974,71.8463,72187.704948888,0
+VDE.US,D,20080131,000000,72.0492,72.377,70.2696,71.9942,47849.284651435,0
+VDE.US,D,20080201,000000,73.0962,73.1223,72.232,73.0528,69443.322551355,0
+VDE.US,D,20080204,000000,73.4713,73.7903,72.4678,73.3388,72609.758480058,0
+VDE.US,D,20080205,000000,73.1611,73.1611,70.6283,70.9125,55505.211573462,0
+VDE.US,D,20080206,000000,71.1628,71.2043,69.3058,69.3135,48360.300446528,0
+VDE.US,D,20080207,000000,69.2788,70.8642,68.8485,70.314,31244.37464571,0
+VDE.US,D,20080208,000000,69.8519,71.7564,69.8519,71.4837,56068.984059951,0
+VDE.US,D,20080211,000000,71.6974,73.4027,71.2343,73.3707,53323.567217489,0
+VDE.US,D,20080212,000000,74.5414,74.6884,72.7173,73.0082,40150.945487306,0
+VDE.US,D,20080213,000000,74.2321,75.3215,73.7439,75.0509,51868.103201911,0
+VDE.US,D,20080214,000000,75.6039,76.063,75.0055,75.1263,73276.975459481,0
+VDE.US,D,20080215,000000,74.844,75.1263,73.7149,74.7474,91323.901696703,0
+VDE.US,D,20080219,000000,76.1665,77.2772,76.1366,76.7359,105215.46265277,0
+VDE.US,D,20080220,000000,76.3114,78.214,76.2573,78.0042,61675.675576961,0
+VDE.US,D,20080221,000000,77.8872,78.1297,76.151,76.3434,78421.270093076,0
+VDE.US,D,20080222,000000,76.498,76.9892,75.4288,76.964,69562.28371823,0
+VDE.US,D,20080225,000000,76.9814,79.2145,76.9814,78.9486,86907.856293362,0
+VDE.US,D,20080226,000000,78.5629,80.3358,78.3377,80.1019,70018.473932067,0
+VDE.US,D,20080227,000000,79.6688,80.1174,79.2077,79.3991,41800.885149598,0
+VDE.US,D,20080228,000000,79.4783,80.8347,79.4783,80.6665,43916.325030094,0
+VDE.US,D,20080229,000000,80.5601,80.5601,77.6813,78.2323,62836.322787677,0
+VDE.US,D,20080303,000000,78.2236,79.6475,77.545,78.7311,87532.661030681,0
+VDE.US,D,20080304,000000,78.4943,78.822,76.1366,77.8379,45138.004491642,0
+VDE.US,D,20080305,000000,77.4638,79.0182,77.4638,78.8297,38000.334479214,0
+VDE.US,D,20080306,000000,79.0984,79.0984,77.1737,77.1737,33990.8259331,0
+VDE.US,D,20080307,000000,77.2713,77.2713,74.9117,75.6445,182724.35231818,0
+VDE.US,D,20080310,000000,75.6445,76.0147,74.4816,74.5579,35379.051028271,0
+VDE.US,D,20080311,000000,75.513,77.9017,75.513,77.8456,38048.953390892,0
+VDE.US,D,20080312,000000,77.371,78.0428,76.6266,76.6498,31800.906017693,0
+VDE.US,D,20080313,000000,76.8267,78.0341,75.4134,77.2937,31986.071660045,0
+VDE.US,D,20080314,000000,78.4711,78.4711,75.5555,76.6875,113210.68751162,0
+VDE.US,D,20080317,000000,76.2651,76.2651,73.0169,74.1731,167107.33721997,0
+VDE.US,D,20080318,000000,74.0774,76.9117,74.0204,76.8905,81690.116069783,0
+VDE.US,D,20080319,000000,78.1134,78.1134,72.7685,72.7685,87910.233429889,0
+VDE.US,D,20080320,000000,72.0676,73.2228,70.8573,72.6892,220401.93997943,0
+VDE.US,D,20080324,000000,73.0082,74.932,73.0082,74.0272,141716.88642937,0
+VDE.US,D,20080325,000000,74.3065,75.1813,73.827,74.7861,124514.06725449,0
+VDE.US,D,20080326,000000,74.9243,76.8962,74.8218,76.4448,144516.09440816,0
+VDE.US,D,20080327,000000,76.904,77.3845,75.8804,76.063,88306.425837824,0
+VDE.US,D,20080328,000000,76.2351,76.9369,75.5333,75.8513,82281.818569364,0
+VDE.US,D,20080331,000000,75.8513,76.9427,75.4385,76.2932,43205.661363639,0
+VDE.US,D,20080401,000000,76.5358,77.5034,74.7637,77.5034,182048.85977932,0
+VDE.US,D,20080402,000000,77.4967,79.1961,77.0355,78.5726,49063.722998478,0
+VDE.US,D,20080403,000000,78.4372,79.6871,78.3377,78.9486,66466.190044723,0
+VDE.US,D,20080404,000000,79.1797,80.5688,79.1797,79.8206,58047.877209775,0
+VDE.US,D,20080407,000000,80.6423,81.4388,79.7944,79.9802,165686.00988706,0
+VDE.US,D,20080408,000000,79.5499,81.085,79.5499,80.883,78753.326915393,0
+VDE.US,D,20080409,000000,80.7129,81.8584,80.7129,81.0753,59361.622270033,0
+VDE.US,D,20080410,000000,80.651,81.4794,80.3446,81.1343,70336.048525374,0
+VDE.US,D,20080411,000000,80.883,81.2136,80.0284,80.1019,36162.12583978,0
+VDE.US,D,20080414,000000,80.2595,81.8168,80.2595,81.5055,44857.669915792,0
+VDE.US,D,20080415,000000,81.9744,82.4191,81.3324,82.1861,86365.807150388,0
+VDE.US,D,20080416,000000,82.7584,84.6628,82.5602,84.6628,77600.955264111,0
+VDE.US,D,20080417,000000,84.1147,85.1307,83.9445,84.3854,59559.201251535,0
+VDE.US,D,20080418,000000,85.5966,86.4638,84.4443,86.2133,112481.40383644,0
+VDE.US,D,20080421,000000,86.5489,87.3687,86.1002,87.2603,60594.680625803,0
+VDE.US,D,20080422,000000,87.0863,87.8461,86.8089,87.1646,46106.244945502,0
+VDE.US,D,20080423,000000,87.4624,87.4624,85.8886,86.4638,56040.01960193,0
+VDE.US,D,20080424,000000,85.8886,85.8886,83.8276,84.5951,90270.836758637,0
+VDE.US,D,20080425,000000,85.469,85.8113,84.6628,85.7591,53361.841679876,0
+VDE.US,D,20080428,000000,86.109,86.4367,85.4082,85.5966,48926.141822875,0
+VDE.US,D,20080429,000000,85.181,85.2912,83.9445,83.9445,80196.377591819,0
+VDE.US,D,20080430,000000,84.165,85.381,83.9358,84.7382,390014.70281826,0
+VDE.US,D,20080501,000000,84.0044,84.0044,81.1982,82.8811,109731.84921427,0
+VDE.US,D,20080502,000000,83.3239,84.6271,83.3239,84.106,60014.357020444,0
+VDE.US,D,20080505,000000,83.9774,85.7591,83.9774,85.2389,67940.274069028,0
+VDE.US,D,20080506,000000,85.3733,87.6036,85.3733,87.3309,60522.269480748,0
+VDE.US,D,20080507,000000,87.7495,87.7495,86.1777,86.2385,63934.903302633,0
+VDE.US,D,20080508,000000,86.3594,88.0037,86.2385,87.883,45369.720155813,0
+VDE.US,D,20080509,000000,88.0907,88.0907,86.6088,87.6982,123797.19691847,0
+VDE.US,D,20080512,000000,88.1439,88.1439,86.3081,87.3309,54752.135664905,0
+VDE.US,D,20080513,000000,86.9742,88.6369,86.5682,88.4155,69588.144841463,0
+VDE.US,D,20080514,000000,88.373,89.1512,87.7341,87.7341,88084.020178017,0
+VDE.US,D,20080515,000000,88.4251,89.1599,87.3687,88.8147,546403.12168043,0
+VDE.US,D,20080516,000000,89.7902,91.5099,89.7902,91.5099,171792.33830494,0
+VDE.US,D,20080519,000000,91.8299,93.1795,91.4809,92.2987,107366.07366087,0
+VDE.US,D,20080520,000000,92.4641,93.4878,92.3249,93.104,94439.649823867,0
+VDE.US,D,20080521,000000,93.4878,94.6953,92.0329,92.3065,164725.01054771,0
+VDE.US,D,20080522,000000,92.3539,92.7803,90.7086,91.1252,254468.28039238,0
+VDE.US,D,20080523,000000,91.2267,91.7014,88.8408,89.3687,116231.26670529,0
+VDE.US,D,20080527,000000,89.3232,89.3232,88.1671,89.0177,100046.34134088,0
+VDE.US,D,20080528,000000,88.3188,90.2832,87.8742,90.202,91159.424952938,0
+VDE.US,D,20080529,000000,90.1497,90.1497,88.2551,88.5306,176521.82052187,0
+VDE.US,D,20080530,000000,88.2927,89.6017,88.2927,89.1512,98619.84178332,0
+VDE.US,D,20080602,000000,88.8234,90.5993,88.7442,89.5736,470299.00822907,0
+VDE.US,D,20080603,000000,90.0406,90.608,88.1942,88.3188,225110.73329777,0
+VDE.US,D,20080604,000000,87.6809,88.8147,86.9665,87.2004,190472.34483892,0
+VDE.US,D,20080605,000000,87.27,91.0797,87.27,91.0797,66743.421285785,0
+VDE.US,D,20080606,000000,91.6288,93.2926,90.0048,90.0048,150302.77934287,0
+VDE.US,D,20080609,000000,90.8622,92.5945,90.5075,92.0591,88123.329085333,0
+VDE.US,D,20080610,000000,92.179,92.179,88.9394,90.1217,124432.34610508,0
+VDE.US,D,20080611,000000,90.9628,91.4712,89.9701,90.9241,98439.848365615,0
+VDE.US,D,20080612,000000,89.8075,90.0135,88.984,89.2778,67082.719222607,0
+VDE.US,D,20080613,000000,90.0686,90.435,88.6823,90.229,48223.753715855,0
+VDE.US,D,20080616,000000,89.0177,91.3437,89.0177,90.6534,87533.69547561,0
+VDE.US,D,20080617,000000,91.8859,92.4922,90.7433,92.4186,48431.677146652,0
+VDE.US,D,20080618,000000,92.7434,92.7531,91.3069,92.4554,74963.1206943,0
+VDE.US,D,20080619,000000,92.8633,93.4878,90.5617,90.7173,56492.07203605,0
+VDE.US,D,20080620,000000,91.3533,91.5535,89.5736,90.0502,78948.837007038,0
+VDE.US,D,20080623,000000,89.6819,93.3766,89.6819,92.7803,110504.57957648,0
+VDE.US,D,20080624,000000,92.6217,92.7434,91.5727,91.6917,65198.995006284,0
+VDE.US,D,20080625,000000,91.7845,91.8222,89.1599,91.1175,191627.81982499,0
+VDE.US,D,20080626,000000,90.3277,91.9304,89.2681,90.3731,86153.745939874,0
+VDE.US,D,20080627,000000,90.753,91.7303,90.5433,91.1523,103751.72307776,0
+VDE.US,D,20080630,000000,92.1054,93.0499,91.9585,92.2157,228797.49502593,0
+VDE.US,D,20080701,000000,92.5115,93.1891,91.4906,93.0209,205381.79960545,0
+VDE.US,D,20080702,000000,93.4781,94.3724,89.8985,90.3006,88321.942511765,0
+VDE.US,D,20080703,000000,90.2746,90.6806,87.4276,89.1251,97670.221338188,0
+VDE.US,D,20080707,000000,89.5127,89.5649,86.0065,87.1742,169060.36924656,0
+VDE.US,D,20080708,000000,85.9891,85.9891,83.4003,85.6217,199750.28141014,0
+VDE.US,D,20080709,000000,86.0316,87.3309,83.2639,83.4737,326302.20517544,0
+VDE.US,D,20080710,000000,83.9591,86.4638,83.116,86.4638,233267.33156561,0
+VDE.US,D,20080711,000000,87.007,87.2797,84.7382,86.109,147502.53691916,0
+VDE.US,D,20080714,000000,86.1187,87.5949,85.7165,86.7228,169000.37144065,0
+VDE.US,D,20080715,000000,87.446,87.446,83.2736,83.2823,254666.8938188,0
+VDE.US,D,20080716,000000,83.0407,83.148,80.2131,81.5055,248716.76658526,0
+VDE.US,D,20080717,000000,81.5529,82.8155,78.1898,80.1174,222494.62207149,0
+VDE.US,D,20080718,000000,79.9802,81.7531,79.8031,80.7602,176717.33061352,0
+VDE.US,D,20080721,000000,80.651,83.5067,80.651,83.5067,142510.30569019,0
+VDE.US,D,20080722,000000,83.0407,83.2223,80.6336,81.1343,277729.8435184,0
+VDE.US,D,20080723,000000,80.794,81.1895,77.6204,77.9191,215160.40752248,0
+VDE.US,D,20080724,000000,78.6035,78.9709,75.9808,77.4967,116397.81233892,0
+VDE.US,D,20080725,000000,77.3323,79.3575,77.3323,78.4798,1276837.0996247,0
+VDE.US,D,20080728,000000,78.4798,79.6533,78.0825,78.1134,257193.00833625,0
+VDE.US,D,20080729,000000,78.4798,78.4798,76.3994,77.252,225800.70806565,0
+VDE.US,D,20080730,000000,77.4802,81.609,76.904,81.58,386452.07448162,0
+VDE.US,D,20080731,000000,80.8501,80.9323,78.8171,78.8993,176665.60836704,0
+VDE.US,D,20080801,000000,77.9413,80.4248,77.0433,78.6838,194947.35360323,0
+VDE.US,D,20080804,000000,78.0428,78.0428,74.0552,74.5134,308523.20017491,0
+VDE.US,D,20080805,000000,73.9546,75.4221,73.2461,74.9929,684569.79311233,0
+VDE.US,D,20080806,000000,75.4066,76.7136,74.0272,76.6797,273352.07257744,0
+VDE.US,D,20080807,000000,77.3082,77.3942,75.5555,75.6319,227662.70893846,0
+VDE.US,D,20080808,000000,74.3704,75.3022,73.4094,74.8382,235813.10053671,0
+VDE.US,D,20080811,000000,75.0983,75.513,73.1523,74.6207,411668.73852408,0
+VDE.US,D,20080812,000000,74.7202,75.4134,74.2253,74.2631,397200.99174237,0
+VDE.US,D,20080813,000000,74.5414,77.2453,74.4816,76.8905,260724.60332501,0
+VDE.US,D,20080814,000000,76.8035,76.8962,75.0055,75.6183,283957.20199301,0
+VDE.US,D,20080815,000000,75.1872,75.1872,73.7584,74.6033,324437.10096784,0
+VDE.US,D,20080818,000000,74.5414,75.6377,73.4442,74.0204,264714.45741747,0
+VDE.US,D,20080819,000000,73.7217,76.0301,73.5621,75.9721,282575.18356741,0
+VDE.US,D,20080820,000000,76.8595,78.3445,75.9567,78.3445,397020.99832466,0
+VDE.US,D,20080821,000000,79.1623,80.4316,78.6132,79.9733,282941.37707239,0
+VDE.US,D,20080822,000000,79.6475,79.6475,77.6533,78.9582,234700.03779274,0
+VDE.US,D,20080825,000000,77.9017,79.0442,77.0287,77.4347,168575.21457469,0
+VDE.US,D,20080826,000000,77.9259,79.2667,77.807,79.0105,138684.92834149,0
+VDE.US,D,20080827,000000,80.6075,80.6075,79.2956,80.187,173564.3424689,0
+VDE.US,D,20080828,000000,80.6075,80.6075,77.9259,79.3286,174285.35058465,0
+VDE.US,D,20080829,000000,79.6128,79.6871,78.1347,78.3676,111586.60897257,0
+VDE.US,D,20080902,000000,76.3917,76.3917,74.1963,74.2553,316515.32169897,0
+VDE.US,D,20080903,000000,74.3935,75.0692,72.7685,73.8415,184091.88851477,0
+VDE.US,D,20080904,000000,71.8898,74.3858,71.1628,72.0754,258662.95458084,0
+VDE.US,D,20080905,000000,72.2813,72.3528,69.9698,71.8627,392441.51062248,0
+VDE.US,D,20080908,000000,72.9386,73.4365,70.4591,71.1696,676746.28611174,0
+VDE.US,D,20080909,000000,69.7486,70.691,66.2113,66.2113,321423.76288868,0
+VDE.US,D,20080910,000000,67.2032,69.3918,66.7749,68.7944,386097.25987085,0
+VDE.US,D,20080911,000000,68.6166,69.8645,66.9799,69.792,401899.44061142,0
+VDE.US,D,20080912,000000,69.8838,72.0822,69.8838,72.0281,394878.66287601,0
+VDE.US,D,20080915,000000,69.4227,70.285,66.7517,67.525,473119.93955138,0
+VDE.US,D,20080916,000000,65.2282,69.7359,63.9086,69.7359,447930.17107707,0
+VDE.US,D,20080917,000000,69.008,70.4591,66.5739,67.2689,509978.2468286,0
+VDE.US,D,20080918,000000,68.2076,70.0627,66.3477,69.8993,527971.3819295,0
+VDE.US,D,20080919,000000,75.1515,75.1515,71.6751,74.351,128454.26799034,0
+VDE.US,D,20080922,000000,73.4945,75.9808,73.4626,73.4626,348236.5754571,0
+VDE.US,D,20080923,000000,73.479,74.4816,71.0981,71.5341,217434.11747716,0
+VDE.US,D,20080924,000000,72.7685,72.7685,71.0477,71.0584,194925.63025971,0
+VDE.US,D,20080925,000000,70.0569,73.2596,70.0569,72.5809,100193.23252084,0
+VDE.US,D,20080926,000000,70.8128,72.0183,69.3715,71.3397,147907.00488654,0
+VDE.US,D,20080929,000000,69.7359,69.7359,62.4518,64.1861,221633.96389028,0
+VDE.US,D,20080930,000000,64.2083,67.383,64.2083,66.5091,237636.82694713,0
+VDE.US,D,20081001,000000,66.9509,66.9509,63.2281,65.5665,286910.54226626,0
+VDE.US,D,20081002,000000,64.5641,65.0398,60.8248,60.8548,520690.95851681,0
+VDE.US,D,20081003,000000,61.1885,64.8493,60.6238,60.7331,570758.09309675,0
+VDE.US,D,20081006,000000,58.9263,58.934,53.6838,57.9925,484068.50468348,0
+VDE.US,D,20081007,000000,58.906,60.0177,54.2329,54.3557,297599.46172111,0
+VDE.US,D,20081008,000000,51.2217,56.9794,51.2217,54.696,225194.52333706,0
+VDE.US,D,20081009,000000,54.5037,56.6014,48.9693,49.2535,339873.08820341,0
+VDE.US,D,20081010,000000,44.0991,48.0026,41.2221,45.5655,551187.42947862,0
+VDE.US,D,20081013,000000,47.7831,53.562,47.0851,53.3552,246354.09436666,0
+VDE.US,D,20081014,000000,56.8933,57.3293,51.2081,53.5911,371906.7443302,0
+VDE.US,D,20081015,000000,52.1517,52.1517,44.824,44.8879,251737.34577893,0
+VDE.US,D,20081016,000000,45.6361,48.3351,42.6161,48.3351,452416.55873561,0
+VDE.US,D,20081017,000000,47.412,52.0782,46.0498,48.2752,346082.86111422,0
+VDE.US,D,20081020,000000,49.9514,53.8481,49.8605,53.8481,341453.72005544,0
+VDE.US,D,20081021,000000,52.9231,53.768,50.6252,51.5871,229887.79998146,0
+VDE.US,D,20081022,000000,49.9359,49.9359,44.8811,45.9077,276471.95848431,0
+VDE.US,D,20081023,000000,47.0127,49.1665,44.4519,48.5613,748090.91844322,0
+VDE.US,D,20081024,000000,45.4146,47.528,43.6601,46.5352,431834.20797659,0
+VDE.US,D,20081027,000000,45.3016,47.3791,43.3053,43.3382,173820.88481138,0
+VDE.US,D,20081028,000000,45.4805,48.4704,42.9892,48.398,264811.69524082,0
+VDE.US,D,20081029,000000,48.512,52.5229,48.512,49.6595,246872.35127625,0
+VDE.US,D,20081030,000000,51.6441,52.9356,49.6894,52.7404,396156.20236374,0
+VDE.US,D,20081031,000000,52.1517,54.9889,51.2003,53.1782,265468.56777095,0
+VDE.US,D,20081103,000000,53.0052,53.535,51.2942,52.0066,149436.94893703,0
+VDE.US,D,20081104,000000,52.9356,55.623,52.9356,55.5313,130124.89655122,0
+VDE.US,D,20081105,000000,54.4331,55.5602,52.6418,52.8323,115253.71624707,0
+VDE.US,D,20081106,000000,51.9351,52.6485,49.062,49.7252,196556.94991327,0
+VDE.US,D,20081107,000000,49.8692,51.7853,49.8045,51.7853,192460.5479931,0
+VDE.US,D,20081110,000000,53.361,53.7815,50.8872,52.0201,252350.77162202,0
+VDE.US,D,20081111,000000,50.6581,51.3522,49.2486,50.082,207342.07274655,0
+VDE.US,D,20081112,000000,48.7547,49.2303,46.1156,46.2007,208566.85554288,0
+VDE.US,D,20081113,000000,46.7294,51.531,44.4238,51.5223,359938.21649777,0
+VDE.US,D,20081114,000000,49.3685,51.9216,48.4173,48.8977,185365.29022277,0
+VDE.US,D,20081117,000000,48.7885,50.1496,48.1543,48.1543,71753.238078567,0
+VDE.US,D,20081118,000000,48.0123,49.7968,47.1634,49.6169,179978.93547571,0
+VDE.US,D,20081119,000000,49.4024,50.11,46.4713,46.5283,97884.351438561,0
+VDE.US,D,20081120,000000,45.5365,45.6718,40.6382,40.6702,336212.18759849,0
+VDE.US,D,20081121,000000,40.8064,45.6284,40.8064,45.4146,785423.00149808,0
+VDE.US,D,20081124,000000,46.5506,49.7968,45.6592,48.4898,376900.01000412,0
+VDE.US,D,20081125,000000,48.9847,49.6169,47.6429,49.1762,304708.16727551,0
+VDE.US,D,20081126,000000,48.512,52.5577,48.1543,52.4716,389917.4649949,0
+VDE.US,D,20081128,000000,52.2116,52.2116,50.3072,51.6808,317435.97768608,0
+VDE.US,D,20081201,000000,50.082,50.545,45.9212,45.9406,377075.86564211,0
+VDE.US,D,20081202,000000,47.0407,47.7492,45.7994,47.6497,352287.46180039,0
+VDE.US,D,20081203,000000,46.3853,47.7754,45.609,47.7492,311410.33597269,0
+VDE.US,D,20081204,000000,46.8415,47.3723,43.2454,44.0817,261463.19700456,0
+VDE.US,D,20081205,000000,43.2106,44.9448,41.2628,44.9448,252504.9039165,0
+VDE.US,D,20081208,000000,46.9421,48.1679,46.477,47.498,433926.89006864,0
+VDE.US,D,20081209,000000,47.5617,49.0959,46.8338,47.5617,312396.16199035,0
+VDE.US,D,20081210,000000,48.6106,50.6464,48.6106,50.3449,425239.62155206,0
+VDE.US,D,20081211,000000,50.6464,52.1198,49.2159,49.9109,389976.42835587,0
+VDE.US,D,20081212,000000,47.5995,49.8818,47.5057,49.3308,189105.84308726,0
+VDE.US,D,20081215,000000,50.1496,50.9229,48.1639,49.1549,257679.19745304,0
+VDE.US,D,20081216,000000,49.8761,50.9385,49.2689,50.8515,369073.39966875,0
+VDE.US,D,20081217,000000,50.6174,51.6287,50.1013,50.2773,263528.98352845,0
+VDE.US,D,20081218,000000,50.4571,50.5025,46.8831,47.2844,457225.6932121,0
+VDE.US,D,20081219,000000,47.7358,48.8977,47.2128,47.4612,230241.5801473,0
+VDE.US,D,20081222,000000,47.0726,47.0783,44.1976,45.0309,474231.96785041,0
+VDE.US,D,20081223,000000,45.4069,45.7366,44.388,44.7796,731134.29716153,0
+VDE.US,D,20081224,000000,44.679,44.8076,44.1792,44.653,194271.86106437,0
+VDE.US,D,20081226,000000,45.2078,45.6592,44.6723,45.5501,144956.76794807,0
+VDE.US,D,20081229,000000,46.5148,46.6232,45.6428,46.2508,499641.03864973,0
+VDE.US,D,20081230,000000,46.4374,47.5617,45.984,47.5057,465591.24935566,0
+VDE.US,D,20081231,000000,47.7985,48.8156,47.0214,48.0547,575872.38882739,0
+VDE.US,D,20090102,000000,48.4463,51.1956,48.4463,50.8312,724573.84741966,0
+VDE.US,D,20090105,000000,50.6929,52.8767,50.5865,52.1285,1354142.2036391,0
+VDE.US,D,20090106,000000,53.186,53.9633,52.3991,52.8767,1152998.5249092,0
+VDE.US,D,20090107,000000,52.6824,52.6824,49.9988,50.5314,984361.24363869,0
+VDE.US,D,20090108,000000,50.082,51.2806,49.9359,51.2671,853613.61124001,0
+VDE.US,D,20090109,000000,51.1085,51.1521,49.2236,49.3782,290729.71294538,0
+VDE.US,D,20090112,000000,48.833,48.833,47.1345,47.5057,812519.25197715,0
+VDE.US,D,20090113,000000,47.3539,48.7373,47.2844,48.5526,254865.50724525,0
+VDE.US,D,20090114,000000,48.6899,48.6899,45.7743,46.335,535481.45211648,0
+VDE.US,D,20090115,000000,46.1581,46.8,44.4393,46.7082,605746.12394174,0
+VDE.US,D,20090116,000000,47.612,47.9513,45.9725,47.2195,663695.72888322,0
+VDE.US,D,20090120,000000,46.5003,47.1712,44.3532,44.4315,491150.31466973,0
+VDE.US,D,20090121,000000,45.1934,47.5685,44.8317,47.4689,471766.8855838,0
+VDE.US,D,20090122,000000,46.6008,47.0484,45.1257,46.0923,692246.40893294,0
+VDE.US,D,20090123,000000,45.2358,47.9909,44.653,47.3065,802178.9404635,0
+VDE.US,D,20090126,000000,47.7754,49.4884,47.5482,48.3031,447242.26519907,0
+VDE.US,D,20090127,000000,48.7885,48.7885,47.4564,48.2046,266255.78036218,0
+VDE.US,D,20090128,000000,49.0476,50.0152,48.398,49.9359,232507.01454254,0
+VDE.US,D,20090129,000000,49.0814,49.0891,47.7193,47.8489,222791.50776621,0
+VDE.US,D,20090130,000000,48.746,48.9113,46.9643,47.1402,313827.83377256,0
+VDE.US,D,20090202,000000,46.5506,46.8831,45.9793,46.6153,310371.75326364,0
+VDE.US,D,20090203,000000,46.999,47.4834,46.335,47.2621,482674.07291874,0
+VDE.US,D,20090204,000000,47.6759,48.2829,47.2195,47.612,755762.36203919,0
+VDE.US,D,20090205,000000,47.3142,49.0118,46.8415,48.89,311575.84716138,0
+VDE.US,D,20090206,000000,48.6416,50.1496,48.2395,49.8692,302075.50493035,0
+VDE.US,D,20090209,000000,50.0152,51.1444,49.6673,50.1816,521602.30449957,0
+VDE.US,D,20090210,000000,50.5122,50.8312,47.3723,47.8141,614404.42800028,0
+VDE.US,D,20090211,000000,48.0702,48.569,46.3853,47.2272,671359.93136468,0
+VDE.US,D,20090212,000000,47.7271,47.7271,45.7994,47.3345,172862.9888068,0
+VDE.US,D,20090213,000000,47.3404,48.1457,47.1199,47.321,128207.03565223,0
+VDE.US,D,20090217,000000,46.2364,46.2364,44.1879,44.1879,313636.46146063,0
+VDE.US,D,20090218,000000,44.5447,44.5592,43.2899,43.7394,141817.22758753,0
+VDE.US,D,20090219,000000,44.2063,44.7544,43.6679,44.0449,234901.75455396,0
+VDE.US,D,20090220,000000,43.1758,43.3595,41.7189,42.7369,260525.98989858,0
+VDE.US,D,20090223,000000,43.3053,43.6427,40.5367,40.7504,205921.77985858,0
+VDE.US,D,20090224,000000,41.0027,42.763,40.7735,42.589,170920.3012295,0
+VDE.US,D,20090225,000000,42.4478,43.2454,41.3787,42.212,162505.09172935,0
+VDE.US,D,20090226,000000,43.0347,43.8545,42.2912,42.3261,124183.04487711,0
+VDE.US,D,20090227,000000,41.37,42.7708,40.8799,41.3787,157840.77954297,0
+VDE.US,D,20090302,000000,40.6585,40.6585,38.1654,38.2224,275559.57805664,0
+VDE.US,D,20090303,000000,39.1649,39.5217,37.9759,38.4303,234033.85525824,0
+VDE.US,D,20090304,000000,39.5217,40.9001,39.3013,40.1307,217835.48210975,0
+VDE.US,D,20090305,000000,39.1649,39.6938,37.8763,38.2524,283559.97514014,0
+VDE.US,D,20090306,000000,38.7793,39.7238,37.2326,38.9155,264738.24965084,0
+VDE.US,D,20090309,000000,37.77,39.8745,37.77,38.8392,311313.09814934,0
+VDE.US,D,20090310,000000,39.6706,41.1003,39.5033,40.6817,277629.50236025,0
+VDE.US,D,20090311,000000,41.2221,41.4773,39.7934,40.5029,384463.87132743,0
+VDE.US,D,20090312,000000,40.9215,41.9616,40.1868,41.8002,250756.69198592,0
+VDE.US,D,20090313,000000,42.3202,42.3202,40.9061,41.4067,239741.92237833,0
+VDE.US,D,20090316,000000,41.4473,42.8452,41.2415,41.8186,209254.76142089,0
+VDE.US,D,20090317,000000,42.0284,43.4678,41.3855,43.4465,201377.46328399,0
+VDE.US,D,20090318,000000,43.2454,44.4238,41.9046,43.9753,504364.31419708,0
+VDE.US,D,20090319,000000,45.2745,46.0855,44.9159,45.0579,307050.15059553,0
+VDE.US,D,20090320,000000,45.436,45.4805,43.1691,43.2619,260577.71214505,0
+VDE.US,D,20090323,000000,44.4954,46.914,44.3803,46.914,308299.76007018,0
+VDE.US,D,20090324,000000,46.2142,46.684,45.4215,45.7887,275243.03790827,0
+VDE.US,D,20090325,000000,45.782,46.7082,44.6723,45.984,257620.23409207,0
+VDE.US,D,20090326,000000,46.7632,47.1469,45.872,46.4065,210068.86958028,0
+VDE.US,D,20090327,000000,45.609,45.7366,44.8009,45.1575,240640.85502192,0
+VDE.US,D,20090330,000000,43.8177,43.8873,42.6422,43.3112,211520.19581615,0
+VDE.US,D,20090331,000000,44.0817,44.131,42.9738,42.9738,101654.903206,0
+VDE.US,D,20090401,000000,42.5233,44.2247,41.98,43.9753,152985.09504465,0
+VDE.US,D,20090402,000000,45.6148,46.6153,45.4669,45.8304,150116.5792556,0
+VDE.US,D,20090403,000000,45.9647,47.206,45.6428,46.9344,192004.35777926,0
+VDE.US,D,20090406,000000,46.9779,46.9779,45.2677,46.0015,150956.54853823,0
+VDE.US,D,20090407,000000,45.1904,45.2677,44.3263,44.3263,166338.74463747,0
+VDE.US,D,20090408,000000,44.6027,45.5732,43.7886,45.2301,165511.188694,0
+VDE.US,D,20090409,000000,47.0127,47.0127,46.0498,46.6414,145630.19159705,0
+VDE.US,D,20090413,000000,45.9406,46.9489,45.0541,46.2142,170481.69657946,0
+VDE.US,D,20090414,000000,45.6592,46.7632,45.4446,45.782,187045.22878802,0
+VDE.US,D,20090415,000000,45.7656,47.1712,45.3306,46.0566,315140.54438788,0
+VDE.US,D,20090416,000000,46.6153,46.7401,45.4283,46.3514,182295.05767249,0
+VDE.US,D,20090417,000000,46.8415,47.2562,46.3137,46.914,321018.26047637,0
+VDE.US,D,20090420,000000,46.0566,46.3659,44.3736,44.5156,283423.42840946,0
+VDE.US,D,20090421,000000,44.274,45.7211,43.9308,45.6284,415872.72271691,0
+VDE.US,D,20090422,000000,45.6805,46.1707,44.9448,45.0579,578157.4776763,0
+VDE.US,D,20090423,000000,45.7743,46.1861,45.1179,45.9647,723627.33030931,0
+VDE.US,D,20090424,000000,46.7352,47.6497,46.6637,47.5617,490882.39343303,0
+VDE.US,D,20090427,000000,46.5352,47.3635,45.9406,46.422,481523.77015731,0
+VDE.US,D,20090428,000000,46.1078,47.0783,45.6661,46.4848,291404.1710393,0
+VDE.US,D,20090429,000000,46.9913,48.3351,46.9913,47.8275,449207.71056481,0
+VDE.US,D,20090430,000000,48.4337,48.4337,46.4433,47.0127,676434.91818802,0
+VDE.US,D,20090501,000000,47.2621,48.9305,47.0282,48.626,541413.99378624,0
+VDE.US,D,20090504,000000,49.3308,50.6464,49.0476,50.6174,511087.17179285,0
+VDE.US,D,20090505,000000,50.7093,50.7093,49.2089,49.9746,427824.69943047,0
+VDE.US,D,20090506,000000,51.1656,52.1198,50.6523,51.8413,367788.61906651,0
+VDE.US,D,20090507,000000,53.1561,53.1561,50.3875,50.9713,518296.21850541,0
+VDE.US,D,20090508,000000,52.1584,53.8695,51.9863,53.506,822954.73242431,0
+VDE.US,D,20090511,000000,52.7934,52.7934,51.3657,51.823,625935.38562762,0
+VDE.US,D,20090512,000000,52.5789,52.6273,50.9945,52.0782,338613.13427948,0
+VDE.US,D,20090513,000000,51.3589,51.5165,49.8605,50.194,545573.4968471,0
+VDE.US,D,20090514,000000,50.194,50.8659,49.3173,50.4299,341188.90215353,0
+VDE.US,D,20090515,000000,50.2221,50.5788,48.8678,49.2236,336736.65117766,0
+VDE.US,D,20090518,000000,49.9659,51.0941,49.9147,51.0941,337357.31813527,0
+VDE.US,D,20090519,000000,51.0602,51.8868,50.7857,51.4005,339823.4348468,0
+VDE.US,D,20090520,000000,52.1131,53.0788,51.4285,51.5697,468215.63614138,0
+VDE.US,D,20090521,000000,50.7461,50.8659,49.4458,50.167,562648.04485075,0
+VDE.US,D,20090522,000000,50.3072,50.9182,50.021,50.1893,358524.13027937,0
+VDE.US,D,20090526,000000,50.0065,51.3077,49.0737,51.2594,479992.79166189,0
+VDE.US,D,20090527,000000,51.5514,52.0704,50.6523,50.7857,338948.29443659,0
+VDE.US,D,20090528,000000,51.1143,52.7723,50.6252,52.5073,441606.60922404,0
+VDE.US,D,20090529,000000,53.0642,53.6192,52.6649,53.6192,515908.71960849,0
+VDE.US,D,20090601,000000,54.696,55.7091,54.4853,55.4664,426869.90676069,0
+VDE.US,D,20090602,000000,55.2722,55.6936,54.8604,55.3948,368759.96285516,0
+VDE.US,D,20090603,000000,54.5858,54.6593,52.4079,53.2064,409024.69728469,0
+VDE.US,D,20090604,000000,53.7902,54.5529,53.3997,54.3895,478515.6043028,0
+VDE.US,D,20090605,000000,54.9696,55.0324,53.3687,54.0783,508489.68057529,0
+VDE.US,D,20090608,000000,53.5843,54.1836,52.7934,53.8124,518147.25843557,0
+VDE.US,D,20090609,000000,54.3471,54.7724,53.768,54.377,490160.35087235,0
+VDE.US,D,20090610,000000,55.1591,55.3737,53.9767,54.9337,530870.93106643,0
+VDE.US,D,20090611,000000,55.0527,56.7453,55.0237,55.9363,669939.6384767,0
+VDE.US,D,20090612,000000,55.3195,55.4327,54.6679,55.4258,477413.92045305,0
+VDE.US,D,20090615,000000,54.492,54.492,53.2769,54.0367,394565.22606241,0
+VDE.US,D,20090616,000000,54.492,54.6255,52.6205,52.7635,319846.23437144,0
+VDE.US,D,20090617,000000,52.3643,52.4716,51.1008,51.8153,487603.20300702,0
+VDE.US,D,20090618,000000,51.6721,52.286,51.2855,51.6218,281880.03657489,0
+VDE.US,D,20090619,000000,52.2116,52.2357,50.7461,51.1367,343956.04233951,0
+VDE.US,D,20090622,000000,50.3004,50.3004,48.2829,48.3487,499296.56848827,0
+VDE.US,D,20090623,000000,48.6677,49.1046,47.9281,48.5894,232483.22230917,0
+VDE.US,D,20090624,000000,49.2089,49.7745,48.6541,48.8408,235605.1771059,0
+VDE.US,D,20090625,000000,48.6609,50.1496,48.6609,50.0511,293395.47752828,0
+VDE.US,D,20090626,000000,49.8692,49.9823,49.4391,49.6517,187857.26805755,0
+VDE.US,D,20090629,000000,49.9823,50.633,49.8761,50.2221,221404.31711596,0
+VDE.US,D,20090630,000000,50.2946,50.7934,49.1201,49.9147,262732.46093285,0
+VDE.US,D,20090701,000000,50.4386,51.0322,49.8905,49.9746,214923.51963366,0
+VDE.US,D,20090702,000000,49.0031,49.0118,47.9754,47.9754,294163.03566585,0
+VDE.US,D,20090706,000000,47.0649,47.3723,46.2431,47.3723,454873.3654428,0
+VDE.US,D,20090707,000000,47.3481,47.3481,46.0498,46.1291,398311.98559647,0
+VDE.US,D,20090708,000000,46.1291,46.6232,45.1257,46.0149,539303.72613038,0
+VDE.US,D,20090709,000000,46.4491,47.2911,46.2007,46.6414,445774.38784434,0
+VDE.US,D,20090710,000000,45.9299,46.3853,45.6148,46.279,380198.85488377,0
+VDE.US,D,20090713,000000,46.2093,47.0649,45.3634,46.9836,325268.79469102,0
+VDE.US,D,20090714,000000,47.4447,47.8847,47.1132,47.6836,352800.54648534,0
+VDE.US,D,20090715,000000,48.6416,49.5686,48.6416,49.4748,273052.08354793,0
+VDE.US,D,20090716,000000,49.2159,50.3382,48.9305,50.082,261950.42056627,0
+VDE.US,D,20090717,000000,49.9582,50.6523,49.6373,50.4386,288223.2528816,0
+VDE.US,D,20090720,000000,50.8167,51.3928,50.3295,51.215,479321.43690276,0
+VDE.US,D,20090721,000000,51.879,51.9709,50.7934,51.6876,396434.46804973,0
+VDE.US,D,20090722,000000,51.0235,51.737,50.7799,51.215,393615.60561729,0
+VDE.US,D,20090723,000000,51.215,52.9231,51.123,52.78,345012.21061236,0
+VDE.US,D,20090724,000000,52.6418,53.4354,52.3643,53.4267,415170.33460989,0
+VDE.US,D,20090727,000000,53.4673,53.8481,52.9356,53.5273,258060.90763197,0
+VDE.US,D,20090728,000000,52.9356,53.0788,51.7224,52.6824,183758.79724752,0
+VDE.US,D,20090729,000000,51.9652,51.9652,50.8436,51.4005,216657.24933523,0
+VDE.US,D,20090730,000000,51.9013,52.7056,51.5445,52.1584,177203.51973031,0
+VDE.US,D,20090731,000000,51.8645,52.9231,51.5619,52.6891,152750.27604569,0
+VDE.US,D,20090803,000000,53.6065,54.4756,53.5196,54.1836,292890.66840277,0
+VDE.US,D,20090804,000000,53.9893,54.2987,53.4567,54.0125,222301.1808697,0
+VDE.US,D,20090805,000000,54.0048,54.0048,53.1049,53.4354,202321.91150447,0
+VDE.US,D,20090806,000000,53.449,53.6065,52.5886,52.9144,138590.79385293,0
+VDE.US,D,20090807,000000,53.4267,53.6192,52.6649,53.0206,133407.19031201,0
+VDE.US,D,20090810,000000,52.7404,53.4626,52.7114,53.1695,155143.98161218,0
+VDE.US,D,20090811,000000,53.0565,53.0565,52.1584,52.2928,159311.76023248,0
+VDE.US,D,20090812,000000,52.2048,53.3997,52.2048,52.9617,175748.05571473,0
+VDE.US,D,20090813,000000,53.3552,53.6838,52.7056,53.6113,160059.66391639,0
+VDE.US,D,20090814,000000,53.6192,53.6192,52.2783,52.7723,113991.69343328,0
+VDE.US,D,20090817,000000,51.6915,51.6915,50.7237,51.0661,177257.31086663,0
+VDE.US,D,20090818,000000,51.1734,51.7988,51.0661,51.6218,117172.61159099,0
+VDE.US,D,20090819,000000,51.0389,52.9231,50.9229,52.5499,163409.19659759,0
+VDE.US,D,20090820,000000,52.6128,53.1493,52.4716,53.0266,91362.176159088,0
+VDE.US,D,20090821,000000,53.562,54.696,53.562,54.4978,145491.57597654,0
+VDE.US,D,20090824,000000,54.9889,55.6193,54.9618,55.2055,198695.14758222,0
+VDE.US,D,20090825,000000,55.511,55.6936,54.2611,54.4476,235723.10382785,0
+VDE.US,D,20090826,000000,54.0716,54.7531,53.7554,54.578,101516.28758547,0
+VDE.US,D,20090827,000000,54.4853,54.6457,53.2488,54.4398,128542.19580933,0
+VDE.US,D,20090828,000000,54.9764,55.0237,54.0918,54.4679,119701.82944322,0
+VDE.US,D,20090831,000000,53.5988,53.7062,53.042,53.3204,163304.71765972,0
+VDE.US,D,20090901,000000,53.186,53.9411,52.2483,52.3779,215470.74100129,0
+VDE.US,D,20090902,000000,52.1517,52.7114,52.0589,52.1131,148631.11633707,0
+VDE.US,D,20090903,000000,52.3643,52.6128,52.0782,52.3856,101068.37293106,0
+VDE.US,D,20090904,000000,52.342,53.3997,52.3276,53.304,113619.29325871,0
+VDE.US,D,20090908,000000,54.3557,55.0324,54.2262,54.8816,159145.21459885,0
+VDE.US,D,20090909,000000,55.0392,55.5313,54.5529,54.9889,206556.92904518,0
+VDE.US,D,20090910,000000,55.2529,56.117,54.9106,56.0861,157670.09612963,0
+VDE.US,D,20090911,000000,56.3076,57.0364,55.8241,56.2456,295861.59423982,0
+VDE.US,D,20090914,000000,55.596,56.7735,55.452,56.7677,157009.08581977,0
+VDE.US,D,20090915,000000,57.0026,57.5149,56.5724,57.4076,370969.53722423,0
+VDE.US,D,20090916,000000,57.8232,58.8499,57.7286,58.791,226591.02399166,0
+VDE.US,D,20090917,000000,58.7842,59.1612,58.0292,58.3626,173566.41135875,0
+VDE.US,D,20090918,000000,58.8123,58.8123,57.7131,58.2564,179935.48878868,0
+VDE.US,D,20090921,000000,57.308,57.8543,56.8595,57.657,164569.8438083,0
+VDE.US,D,20090922,000000,58.4835,58.8123,58.2419,58.705,170822.02896122,0
+VDE.US,D,20090923,000000,58.7842,58.791,57.368,57.4289,251070.12879951,0
+VDE.US,D,20090924,000000,57.3922,57.5361,56.033,56.4381,256549.58359021,0
+VDE.US,D,20090925,000000,56.1528,57.0673,55.9305,56.3809,253359.35542813,0
+VDE.US,D,20090928,000000,56.3519,57.5149,56.3394,57.3506,154506.76353571,0
+VDE.US,D,20090929,000000,57.308,57.572,56.7879,57.2017,191322.65857083,0
+VDE.US,D,20090930,000000,57.4501,57.5652,56.1654,56.9348,247946.10511291,0
+VDE.US,D,20091001,000000,56.8373,56.873,55.1823,55.1977,189649.96112009,0
+VDE.US,D,20091002,000000,54.3055,55.2382,54.1044,54.8188,237484.76354251,0
+VDE.US,D,20091005,000000,54.9337,56.322,54.7531,56.1722,180646.15245514,0
+VDE.US,D,20091006,000000,56.8595,57.8503,56.8595,57.4346,184276.01971219,0
+VDE.US,D,20091007,000000,57.3206,57.9229,57.0857,57.9065,165553.60093611,0
+VDE.US,D,20091008,000000,58.2621,59.5836,58.2013,59.3681,264098.9626845,0
+VDE.US,D,20091009,000000,59.3497,59.5836,58.8983,59.3197,129122.5194147,0
+VDE.US,D,20091012,000000,60.0535,60.561,59.776,60.127,142811.32916462,0
+VDE.US,D,20091013,000000,60.1395,60.2362,59.1205,60.1115,164988.79400469,0
+VDE.US,D,20091014,000000,60.8752,61.1797,60.5523,61.1478,213423.57448613,0
+VDE.US,D,20091015,000000,60.7254,62.3725,60.7099,62.3648,297831.17738528,0
+VDE.US,D,20091016,000000,62.0854,62.4238,61.6678,62.2169,239991.2236063,0
+VDE.US,D,20091019,000000,62.3571,63.2281,62.0478,63.0058,282481.04907884,0
+VDE.US,D,20091020,000000,63.144,63.144,61.6949,62.5534,423024.87495834,0
+VDE.US,D,20091021,000000,62.1396,63.8072,62.0584,62.3232,624916.45737222,0
+VDE.US,D,20091022,000000,62.187,62.9139,61.3372,62.7738,577961.96758466,0
+VDE.US,D,20091023,000000,62.999,63.0511,60.9244,61.4358,547929.96239613,0
+VDE.US,D,20091026,000000,61.5044,62.7602,60.1549,60.3038,587989.87672965,0
+VDE.US,D,20091027,000000,60.4237,61.374,60.1482,60.7099,472459.96368645,0
+VDE.US,D,20091028,000000,60.4401,60.4401,58.5348,58.6875,484580.55492351,0
+VDE.US,D,20091029,000000,58.9639,60.3899,58.9127,60.2603,410866.00925892,0
+VDE.US,D,20091030,000000,60.0835,60.1549,57.542,57.9354,890011.59052368,0
+VDE.US,D,20091102,000000,58.323,59.2298,57.3206,58.2486,1517729.3247646,0
+VDE.US,D,20091103,000000,57.5498,59.4,57.2867,59.0916,1180481.6577917,0
+VDE.US,D,20091104,000000,59.6068,60.1879,58.9185,58.9853,850963.36333104,0
+VDE.US,D,20091105,000000,59.4136,60.1395,59.0781,60.04,723419.40687853,0
+VDE.US,D,20091106,000000,59.4067,60.475,59.2888,59.834,672784.36203239,0
+VDE.US,D,20091109,000000,60.6316,61.1632,60.6036,61.0327,379739.56133516,0
+VDE.US,D,20091110,000000,60.9322,61.4059,60.4315,61.1101,552538.41455634,0
+VDE.US,D,20091111,000000,61.7017,61.8873,60.7891,61.1014,673672.95022669,0
+VDE.US,D,20091112,000000,60.8587,61.1101,59.5053,59.7499,734756.92330406,0
+VDE.US,D,20091113,000000,59.8959,60.561,59.2684,60.1482,588295.03798382,0
+VDE.US,D,20091116,000000,60.8171,62.0401,60.8027,61.7152,652238.21684589,0
+VDE.US,D,20091117,000000,61.6611,61.8032,61.0936,61.6389,772860.70227621,0
+VDE.US,D,20091118,000000,61.9578,62.011,60.9737,61.3528,457812.22348704,0
+VDE.US,D,20091119,000000,60.996,60.996,59.5682,59.9036,342990.90522043,0
+VDE.US,D,20091120,000000,59.6919,59.6987,58.8693,59.2434,696334.53529368,0
+VDE.US,D,20091123,000000,60.5909,61.0483,59.9762,60.127,689378.92758882,0
+VDE.US,D,20091124,000000,60.2603,60.4914,59.341,60.4169,995224.9842866,0
+VDE.US,D,20091125,000000,60.7388,61.1885,60.0457,61.0801,1256271.2999847,0
+VDE.US,D,20091127,000000,59.3545,59.9259,58.8297,59.5546,346007.34663438,0
+VDE.US,D,20091130,000000,59.4919,60.1183,59.1138,59.6329,645310.53915411,0
+VDE.US,D,20091201,000000,60.2971,60.8907,60.2817,60.5243,446105.41022173,0
+VDE.US,D,20091202,000000,60.5368,60.7475,59.865,60.1347,560901.90181002,0
+VDE.US,D,20091203,000000,60.1946,60.2739,59.0838,59.1892,620632.82091983,0
+VDE.US,D,20091204,000000,59.8021,60.4827,58.3859,58.7842,762931.0653995,0
+VDE.US,D,20091207,000000,58.4835,59.3545,58.4565,58.6875,379715.76910177,0
+VDE.US,D,20091208,000000,58.4565,58.4565,57.3757,57.6744,591645.60510994,0
+VDE.US,D,20091209,000000,57.7586,58.2284,57.0451,57.688,524556.67921775,0
+VDE.US,D,20091210,000000,58.1868,58.6266,57.8543,58.3859,339216.21567328,0
+VDE.US,D,20091211,000000,58.6401,58.791,58.0911,58.4642,253724.51448818,0
+VDE.US,D,20091214,000000,59.3274,59.3274,58.8432,59.0181,532933.61425553,0
+VDE.US,D,20091215,000000,58.8925,59.5334,58.8499,59.2617,326500.81860186,0
+VDE.US,D,20091216,000000,59.5682,60.2362,59.5198,59.7345,554496.61880757,0
+VDE.US,D,20091217,000000,59.3545,59.6562,58.9639,59.2821,220536.41782025,0
+VDE.US,D,20091218,000000,59.7499,59.9762,59.2212,59.4976,282855.51814326,0
+VDE.US,D,20091221,000000,59.9471,60.4401,59.834,60.1946,205125.25726299,0
+VDE.US,D,20091222,000000,59.5546,59.8108,59.4136,59.6145,301107.26447648,0
+VDE.US,D,20091223,000000,59.8834,60.1879,59.6145,60.0602,303161.67210615,0
+VDE.US,D,20091224,000000,60.3241,60.4111,60.1183,60.3038,106765.06115693,0
+VDE.US,D,20091228,000000,60.7611,60.8027,60.2101,60.4624,136923.26862684,0
+VDE.US,D,20091229,000000,60.7186,60.7186,59.9471,60.0341,206849.67696018,0
+VDE.US,D,20091230,000000,59.8476,60.0255,59.6329,59.9839,173450.55352667,0
+VDE.US,D,20091231,000000,60.1946,60.268,59.4763,59.4763,161821.32363106,0
+VDE.US,D,20100104,000000,60.268,61.3459,60.268,61.3295,293231.00078451,0
+VDE.US,D,20100105,000000,61.3827,61.981,61.1681,61.9578,255834.78214404,0
+VDE.US,D,20100106,000000,61.9037,62.7806,61.8032,62.6723,268125.02234949,0
+VDE.US,D,20100107,000000,62.4624,62.6327,61.9375,62.5253,193512.57848624,0
+VDE.US,D,20100108,000000,62.3387,62.999,62.1319,62.9941,144896.77014217,0
+VDE.US,D,20100111,000000,63.5587,63.6226,62.4412,62.9449,284152.71208464,0
+VDE.US,D,20100112,000000,62.1454,62.3725,61.6949,61.9491,243290.06848596,0
+VDE.US,D,20100113,000000,62.0401,62.4093,61.1246,62.2653,273163.8036003,0
+VDE.US,D,20100114,000000,62.2449,62.6153,62.0546,62.4412,146261.20300396,0
+VDE.US,D,20100115,000000,62.3165,62.4789,61.5044,61.9317,249883.62046555,0
+VDE.US,D,20100119,000000,61.7965,62.5388,61.6253,62.509,229838.14662485,0
+VDE.US,D,20100120,000000,61.7965,61.7965,61.0114,61.4803,277909.83693609,0
+VDE.US,D,20100121,000000,61.5886,61.6949,60.1752,60.2739,271912.1252358,0
+VDE.US,D,20100122,000000,59.9259,60.3406,58.7001,58.82,389386.79474615,0
+VDE.US,D,20100125,000000,59.2617,59.8292,59.0781,59.2684,243647.98643151,0
+VDE.US,D,20100126,000000,58.82,59.7964,58.499,58.8925,266574.38940041,0
+VDE.US,D,20100127,000000,58.7987,59.2143,57.688,58.5444,306374.65805667,0
+VDE.US,D,20100128,000000,58.9263,59.1352,57.2094,57.9644,383069.43956269,0
+VDE.US,D,20100129,000000,58.4429,58.8779,56.5947,56.9301,313064.41341471,0
+VDE.US,D,20100201,000000,57.4414,58.7127,57.4414,58.6488,236198.94849535,0
+VDE.US,D,20100202,000000,58.9399,59.5981,58.499,59.5981,311189.99920274,0
+VDE.US,D,20100203,000000,59.3197,59.776,58.8374,59.0249,224023.53167705,0
+VDE.US,D,20100204,000000,58.4072,58.4429,56.5028,56.5453,298772.52227097,0
+VDE.US,D,20100205,000000,56.4805,56.7213,54.8884,56.4428,682900.19899637,0
+VDE.US,D,20100208,000000,56.4642,57.194,56.0031,56.0031,246434.78107114,0
+VDE.US,D,20100209,000000,56.7145,57.8503,56.5947,57.1583,326450.13080032,0
+VDE.US,D,20100210,000000,57.194,57.2867,56.058,56.9668,319881.40549903,0
+VDE.US,D,20100211,000000,56.8875,57.9925,56.64,57.9586,186022.1627529,0
+VDE.US,D,20100212,000000,57.3293,57.8697,56.8595,57.8301,277230.20661752,0
+VDE.US,D,20100216,000000,58.7561,59.3836,58.5561,59.2298,280249.75136625,0
+VDE.US,D,20100217,000000,59.4067,59.5131,58.7716,59.1352,262031.10727076,0
+VDE.US,D,20100218,000000,59.0482,59.6068,58.7842,59.485,175276.34882695,0
+VDE.US,D,20100219,000000,59.2821,59.8834,59.0636,59.6987,185795.61931338,0
+VDE.US,D,20100222,000000,59.8834,59.8834,58.7716,58.8625,209801.98278852,0
+VDE.US,D,20100223,000000,58.6314,58.7262,57.6415,57.8369,233662.48952862,0
+VDE.US,D,20100224,000000,57.9354,58.4275,57.688,58.2013,203455.66314702,0
+VDE.US,D,20100225,000000,57.3757,58.2486,56.8933,58.2137,291094.87200543,0
+VDE.US,D,20100226,000000,58.3347,58.5202,57.8697,58.3163,200678.17851176,0
+VDE.US,D,20100301,000000,58.6875,59.0404,58.6644,58.9639,200019.23709177,0
+VDE.US,D,20100302,000000,59.2821,59.865,59.2076,59.4763,342923.66630003,0
+VDE.US,D,20100303,000000,59.7422,60.1879,59.6562,59.6754,224674.1975376,0
+VDE.US,D,20100304,000000,59.7567,59.9704,59.1138,59.4,157958.70626491,0
+VDE.US,D,20100305,000000,59.8891,60.4991,59.8834,60.4624,117671.21404692,0
+VDE.US,D,20100308,000000,60.6036,60.7524,60.127,60.4024,86557.179462316,0
+VDE.US,D,20100309,000000,60.0979,60.7475,60.0979,60.4315,156878.74575868,0
+VDE.US,D,20100310,000000,60.4624,61.0173,60.2285,60.8839,141856.53649484,0
+VDE.US,D,20100311,000000,60.7611,60.9167,60.5455,60.8471,121116.95010655,0
+VDE.US,D,20100312,000000,61.2232,61.2319,60.6113,60.9109,111326.9632953,0
+VDE.US,D,20100315,000000,60.7051,60.7051,59.6754,60.2101,130789.01019585,0
+VDE.US,D,20100316,000000,60.5523,60.8384,60.1482,60.8027,110557.33626787,0
+VDE.US,D,20100317,000000,61.0598,61.7326,60.9892,61.3827,148488.36293682,0
+VDE.US,D,20100318,000000,61.459,61.4967,60.1811,60.4624,122273.45953755,0
+VDE.US,D,20100319,000000,60.5185,60.6672,59.1612,59.66,460810.04489226,0
+VDE.US,D,20100322,000000,59.0482,59.7499,58.705,59.5836,159405.89472105,0
+VDE.US,D,20100323,000000,59.6919,59.8784,59.3497,59.865,138964.22847242,0
+VDE.US,D,20100324,000000,59.485,60.0052,59.3497,59.5198,245649.63736977,0
+VDE.US,D,20100325,000000,59.9317,60.0177,58.4275,58.4835,175428.41223156,0
+VDE.US,D,20100326,000000,58.6644,58.8847,58.1434,58.5068,123017.22544174,0
+VDE.US,D,20100329,000000,58.8432,59.6754,58.8123,59.6068,117974.30641122,0
+VDE.US,D,20100330,000000,59.7277,59.7499,59.314,59.6398,78902.286985219,0
+VDE.US,D,20100331,000000,59.6832,60.2188,59.5412,59.9317,111038.35316001,0
+VDE.US,D,20100401,000000,60.4111,61.1246,60.4111,61.0327,132589.97881784,0
+VDE.US,D,20100405,000000,61.4436,62.2325,61.2976,62.1599,195898.00849329,0
+VDE.US,D,20100406,000000,62.0014,62.3948,61.868,62.2092,94235.864172787,0
+VDE.US,D,20100407,000000,62.101,62.101,61.2831,61.6253,190073.04909619,0
+VDE.US,D,20100408,000000,61.2608,62.0177,60.8907,61.897,127102.24846769,0
+VDE.US,D,20100409,000000,62.2392,62.5534,62.1734,62.5012,106365.7654142,0
+VDE.US,D,20100412,000000,62.5253,63.028,62.4702,62.6723,172791.61210668,0
+VDE.US,D,20100413,000000,62.5978,62.681,61.8167,62.3804,103414.49403081,0
+VDE.US,D,20100414,000000,62.7235,63.0608,62.2508,63.0367,156773.23237588,0
+VDE.US,D,20100415,000000,63.0203,63.3365,62.9081,63.1382,149440.05227182,0
+VDE.US,D,20100416,000000,62.8085,63.0367,61.7085,62.1242,196493.84877259,0
+VDE.US,D,20100419,000000,61.6166,62.1396,61.3459,62.1242,148191.4772421,0
+VDE.US,D,20100420,000000,62.5659,63.5278,62.5659,63.3809,144449.88993269,0
+VDE.US,D,20100421,000000,63.4138,63.6883,62.8375,63.2736,130435.23003003,0
+VDE.US,D,20100422,000000,62.7853,63.4138,62.3165,63.3731,219810.23747985,0
+VDE.US,D,20100423,000000,63.4185,64.8628,63.4138,64.8628,247348.19594374,0
+VDE.US,D,20100426,000000,64.9469,65.0862,64.5998,64.6328,332305.08910038,0
+VDE.US,D,20100427,000000,64.3089,64.7352,62.6596,62.766,487719.06083912,0
+VDE.US,D,20100428,000000,63.1856,63.5868,62.5978,63.4001,254772.40720161,0
+VDE.US,D,20100429,000000,63.8072,64.1271,63.0367,63.4051,236323.08188688,0
+VDE.US,D,20100430,000000,63.5201,63.5723,62.2392,62.6153,266243.36702303,0
+VDE.US,D,20100503,000000,62.9227,63.7279,62.1242,63.2435,357511.40869354,0
+VDE.US,D,20100504,000000,62.4866,62.4866,60.996,61.5808,310627.26116118,0
+VDE.US,D,20100505,000000,60.5029,61.459,60.0979,60.6605,443511.02233894,0
+VDE.US,D,20100506,000000,60.1056,62.2005,53.7062,58.4352,663321.25981881,0
+VDE.US,D,20100507,000000,58.499,58.9562,56.5588,57.308,492723.70540725,0
+VDE.US,D,20100510,000000,59.6214,59.9181,58.0195,59.6919,265660.97452781,0
+VDE.US,D,20100511,000000,58.9998,60.1811,58.8847,59.3053,232743.90243136,0
+VDE.US,D,20100512,000000,59.4763,60.3609,59.4763,60.1879,204988.71053231,0
+VDE.US,D,20100513,000000,60.1685,60.5455,59.6214,59.8108,135125.40333965,0
+VDE.US,D,20100514,000000,59.2888,59.431,57.773,58.5068,405472.41339735,0
+VDE.US,D,20100517,000000,58.6644,58.9639,56.8373,57.9586,507100.42103518,0
+VDE.US,D,20100518,000000,58.82,59.2143,57.1794,57.4289,941651.08139621,0
+VDE.US,D,20100519,000000,57.1583,57.5584,55.8734,56.7677,852029.87605319,0
+VDE.US,D,20100520,000000,55.4327,55.4664,54.0783,54.1836,876720.00762662,0
+VDE.US,D,20100521,000000,53.2208,55.2722,53.0052,55.1591,644316.43757702,0
+VDE.US,D,20100524,000000,55.0826,55.1175,53.7902,53.8347,419303.97654752,0
+VDE.US,D,20100525,000000,52.286,53.9342,52.0288,53.8347,456562.6140124,0
+VDE.US,D,20100526,000000,54.3471,55.104,53.8077,53.9565,456944.32419132,0
+VDE.US,D,20100527,000000,55.3456,56.2099,55.1445,56.2099,151940.30566602,0
+VDE.US,D,20100528,000000,56.0455,56.1934,54.8342,55.1397,166882.86267031,0
+VDE.US,D,20100601,000000,54.4398,54.696,52.5712,52.5886,502129.91314971,0
+VDE.US,D,20100602,000000,52.869,54.9028,52.8323,54.9028,339977.56714128,0
+VDE.US,D,20100603,000000,55.335,55.7478,54.3557,55.6879,341606.81790498,0
+VDE.US,D,20100604,000000,54.6679,55.682,53.3843,53.7409,176436.99603766,0
+VDE.US,D,20100607,000000,53.9342,54.5307,53.1493,53.1493,294088.55563093,0
+VDE.US,D,20100608,000000,53.1995,54.1962,52.7877,54.0783,233447.32498331,0
+VDE.US,D,20100609,000000,54.637,55.3881,53.2208,53.4982,163710.22007202,0
+VDE.US,D,20100610,000000,54.9106,56.1267,54.8884,56.0523,191258.52298521,0
+VDE.US,D,20100611,000000,55.5816,56.4245,55.4181,56.3936,134769.55428395,0
+VDE.US,D,20100614,000000,57.281,57.4946,56.1722,56.1934,161704.43135404,0
+VDE.US,D,20100615,000000,56.8875,57.8783,56.5947,57.8078,97024.727702282,0
+VDE.US,D,20100616,000000,57.3139,58.1065,57.107,57.7586,106581.96440443,0
+VDE.US,D,20100617,000000,57.773,57.8369,57.0934,57.773,105177.18819039,0
+VDE.US,D,20100618,000000,57.862,58.1935,57.3854,58.0978,58774.057550168,0
+VDE.US,D,20100621,000000,58.906,59.254,57.5652,57.9229,180855.11033086,0
+VDE.US,D,20100622,000000,57.8929,57.9925,56.1393,56.2669,223269.42132355,0
+VDE.US,D,20100623,000000,56.1837,56.2099,55.511,55.7682,135134.713344,0
+VDE.US,D,20100624,000000,55.4327,55.7682,54.4022,54.5703,117346.39833911,0
+VDE.US,D,20100625,000000,54.6902,55.2382,54.1112,54.7975,102294.19017233,0
+VDE.US,D,20100628,000000,54.8477,55.0102,54.0454,54.0716,96132.001728264,0
+VDE.US,D,20100629,000000,53.4122,53.4122,51.9709,52.2357,210439.20086498,0
+VDE.US,D,20100630,000000,52.2425,52.9772,51.792,51.9652,118608.42115291,0
+VDE.US,D,20100701,000000,52.0288,52.342,50.7712,51.7591,185322.87798067,0
+VDE.US,D,20100702,000000,52.0782,52.258,51.1444,51.5938,207553.09951213,0
+VDE.US,D,20100706,000000,52.4378,52.9617,51.5001,52.0134,117472.6006205,0
+VDE.US,D,20100707,000000,52.1429,53.882,52.1429,53.882,109018.08221303,0
+VDE.US,D,20100708,000000,54.5307,54.6457,53.6491,54.578,211158.14009087,0
+VDE.US,D,20100709,000000,54.4756,54.9106,54.318,54.8884,396666.1837139,0
+VDE.US,D,20100712,000000,54.5916,55.0826,54.1836,54.6902,73468.347771408,0
+VDE.US,D,20100713,000000,55.5747,55.6463,55.0672,55.3814,158532.82320069,0
+VDE.US,D,20100714,000000,55.1669,55.5747,54.7531,55.2258,79870.527439077,0
+VDE.US,D,20100715,000000,55.1823,55.4327,54.3239,55.2789,94026.906297061,0
+VDE.US,D,20100716,000000,55.018,55.018,53.5688,53.7341,76924.428280325,0
+VDE.US,D,20100719,000000,54.1169,54.4679,53.6113,54.1469,90477.725744505,0
+VDE.US,D,20100720,000000,53.506,55.3814,53.4354,55.2722,68346.810926258,0
+VDE.US,D,20100721,000000,55.682,55.682,54.086,54.5181,114996.13945965,0
+VDE.US,D,20100722,000000,55.2866,56.1393,55.2055,55.7535,76974.081636933,0
+VDE.US,D,20100723,000000,55.5747,56.0108,54.9976,56.0108,123632.7201747,0
+VDE.US,D,20100726,000000,55.975,56.6303,55.9421,56.6303,111011.45759185,0
+VDE.US,D,20100727,000000,56.9725,56.9725,55.9305,56.3616,73895.573527225,0
+VDE.US,D,20100728,000000,56.2166,56.5453,55.9595,56.2099,61072.594183157,0
+VDE.US,D,20100729,000000,56.8228,57.074,55.6463,56.2669,60321.587164458,0
+VDE.US,D,20100730,000000,55.6115,56.3616,55.511,56.1393,76870.637143999,0
+VDE.US,D,20100802,000000,57.3032,58.2137,57.0857,58.0514,191969.18665167,0
+VDE.US,D,20100803,000000,57.773,58.4429,57.5652,58.1501,151043.44191229,0
+VDE.US,D,20100804,000000,58.2207,58.7127,58.0379,58.6488,104346.52891213,0
+VDE.US,D,20100805,000000,58.2757,58.6711,57.9712,58.6711,71498.764625949,0
+VDE.US,D,20100806,000000,58.0795,58.3713,57.3506,58.0379,96708.187553904,0
+VDE.US,D,20100809,000000,58.354,58.4778,58.0195,58.323,88025.056817045,0
+VDE.US,D,20100810,000000,57.7217,58.0728,57.2568,57.7653,864148.39840038,0
+VDE.US,D,20100811,000000,56.8373,56.8373,55.9044,56.0387,155798.78525245,0
+VDE.US,D,20100812,000000,55.3737,56.1654,55.1097,55.74,85010.684292956,0
+VDE.US,D,20100813,000000,55.653,56.1344,55.4741,55.6115,60852.257413207,0
+VDE.US,D,20100816,000000,55.335,55.7478,54.9976,55.5747,116084.37552533,0
+VDE.US,D,20100817,000000,56.117,56.844,55.9305,56.5588,79827.080752046,0
+VDE.US,D,20100818,000000,56.4312,56.4312,55.6115,56.0108,93312.10485089,0
+VDE.US,D,20100819,000000,55.7013,55.8802,54.842,55.104,98127.445996955,0
+VDE.US,D,20100820,000000,54.8951,54.8951,53.9961,54.4022,83266.610142093,0
+VDE.US,D,20100823,000000,54.4978,54.9802,54.4398,54.4553,95532.023669248,0
+VDE.US,D,20100824,000000,53.6635,54.3471,53.4354,53.6761,240502.23940139,0
+VDE.US,D,20100825,000000,53.3291,53.7062,52.7056,53.562,257905.74089256,0
+VDE.US,D,20100826,000000,53.8077,54.0125,52.869,53.0912,159958.28831331,0
+VDE.US,D,20100827,000000,53.4267,54.5983,52.6891,54.5626,112897.25069804,0
+VDE.US,D,20100830,000000,54.3394,54.5983,53.768,53.7999,62310.824763573,0
+VDE.US,D,20100831,000000,53.5911,54.0319,53.304,53.6326,74745.88725914,0
+VDE.US,D,20100901,000000,54.5181,55.7478,54.4108,55.6376,131595.87724074,0
+VDE.US,D,20100902,000000,55.7884,56.1267,55.4327,56.117,63846.97548364,0
+VDE.US,D,20100903,000000,56.5657,56.9166,56.2533,56.6661,67208.921503987,0
+VDE.US,D,20100907,000000,56.3519,56.3616,55.7091,55.8318,73534.552246885,0
+VDE.US,D,20100908,000000,55.8667,56.5241,55.8667,56.2533,108845.32990982,0
+VDE.US,D,20100909,000000,57.0026,57.0673,56.2456,56.3732,55951.057338006,0
+VDE.US,D,20100910,000000,56.6594,57.1214,56.6594,57.0131,70700.1731405,0
+VDE.US,D,20100913,000000,57.5149,57.6019,57.107,57.3922,96231.308441479,0
+VDE.US,D,20100914,000000,57.2306,57.7131,57.074,57.2945,126698.81494526,0
+VDE.US,D,20100915,000000,56.902,57.2366,56.5947,57.2306,110916.28865836,0
+VDE.US,D,20100916,000000,57.0605,57.2306,56.6487,56.9668,159635.54149537,0
+VDE.US,D,20100917,000000,57.2306,57.2636,56.6071,56.7735,231106.37610822,0
+VDE.US,D,20100920,000000,57.0673,57.9286,56.7077,57.773,115629.21975641,0
+VDE.US,D,20100921,000000,57.773,58.0514,57.3206,57.7063,198132.40954065,0
+VDE.US,D,20100922,000000,57.6947,58.2486,57.3032,57.3438,151170.6786386,0
+VDE.US,D,20100923,000000,56.9166,57.4289,56.6942,56.9504,106502.31214487,0
+VDE.US,D,20100924,000000,57.5498,58.3713,57.3805,58.1578,116839.52032374,0
+VDE.US,D,20100927,000000,58.294,58.4835,57.9644,57.9712,93783.811738667,0
+VDE.US,D,20100928,000000,58.1434,58.5792,57.4946,58.4565,111761.43016563,0
+VDE.US,D,20100929,000000,58.3713,59.254,58.2486,58.992,196397.64539416,0
+VDE.US,D,20100930,000000,59.4763,59.6919,58.4352,59.0181,159537.26922708,0
+VDE.US,D,20101001,000000,59.5605,59.8834,59.2143,59.7567,175352.89775172,0
+VDE.US,D,20101004,000000,59.6562,59.7624,58.6314,59.0075,121786.23597583,0
+VDE.US,D,20101005,000000,59.5749,60.561,59.5334,60.3783,144692.98449108,0
+VDE.US,D,20101006,000000,60.4315,61.0327,60.3957,60.7755,139930.40003642,0
+VDE.US,D,20101007,000000,61.1478,61.1565,60.127,60.5243,101739.7276902,0
+VDE.US,D,20101008,000000,60.447,61.5316,60.3957,61.3827,123939.95031871,0
+VDE.US,D,20101011,000000,61.459,61.7897,61.2899,61.4677,90303.938996375,0
+VDE.US,D,20101012,000000,61.3459,61.7384,60.6316,61.518,120206.63856873,0
+VDE.US,D,20101013,000000,61.926,62.5311,61.8167,62.2092,110746.63968994,0
+VDE.US,D,20101014,000000,62.2576,62.6153,61.7085,62.1812,129363.54508323,0
+VDE.US,D,20101015,000000,62.5978,62.5978,61.6736,62.33,155015.71044095,0
+VDE.US,D,20101018,000000,62.2449,62.9681,62.0324,62.7292,83390.743533614,0
+VDE.US,D,20101019,000000,61.8815,61.981,60.7051,61.1632,138806.99284316,0
+VDE.US,D,20101020,000000,61.3528,62.2885,61.3528,61.9878,108666.37093704,0
+VDE.US,D,20101021,000000,62.2449,62.624,61.2319,61.7965,105533.03724609,0
+VDE.US,D,20101022,000000,62.0546,62.3648,61.9375,62.1532,75225.869706352,0
+VDE.US,D,20101025,000000,62.6723,63.144,62.2392,62.2449,135341.60232987,0
+VDE.US,D,20101026,000000,62.0642,62.4702,61.9105,62.3455,82380.09083765,0
+VDE.US,D,20101027,000000,61.9578,62.1599,61.2899,62.1242,138473.9015759,0
+VDE.US,D,20101028,000000,62.509,62.624,61.7897,62.0014,52459.805701493,0
+VDE.US,D,20101029,000000,61.7384,62.1242,61.5441,62.0324,111965.2158167,0
+VDE.US,D,20101101,000000,62.5785,63.0367,61.9105,62.2092,119151.50474081,0
+VDE.US,D,20101102,000000,62.6374,63.1575,62.4702,62.9381,154636.06915187,0
+VDE.US,D,20101103,000000,63.1382,63.1382,62.1666,63.0764,133400.98364243,0
+VDE.US,D,20101104,000000,63.9937,65.0765,63.9937,65.0136,217337.91409873,0
+VDE.US,D,20101105,000000,65.1402,65.3065,64.8493,65.2823,135837.10145102,0
+VDE.US,D,20101108,000000,65.0465,65.7474,65.0136,65.7474,160969.97545421,0
+VDE.US,D,20101109,000000,65.9968,66.6183,65.3336,65.6525,189781.33562612,0
+VDE.US,D,20101110,000000,66.0199,66.6406,65.2746,66.6406,159039.70121607,0
+VDE.US,D,20101111,000000,66.3477,67.3221,66.3264,67.3153,142740.98690943,0
+VDE.US,D,20101112,000000,66.7344,66.8958,65.7415,66.2607,103273.8095204,0
+VDE.US,D,20101115,000000,66.746,66.746,65.9774,65.9774,124868.88186526,0
+VDE.US,D,20101116,000000,65.3471,65.3471,64.1426,64.7071,132155.51194751,0
+VDE.US,D,20101117,000000,64.7139,65.291,64.3939,64.9914,227537.54110201,0
+VDE.US,D,20101118,000000,65.642,66.5188,65.6274,66.3679,122451.38406539,0
+VDE.US,D,20101119,000000,66.2558,66.9103,65.6623,66.9103,149799.00466229,0
+VDE.US,D,20101122,000000,66.6483,66.7517,65.5366,66.7517,220030.5742498,0
+VDE.US,D,20101123,000000,65.8421,65.8421,64.9053,65.4196,128098.41893465,0
+VDE.US,D,20101124,000000,65.7753,66.6338,65.7753,66.5884,91700.439650981,0
+VDE.US,D,20101126,000000,66.105,66.2955,65.7047,65.9165,59451.618978885,0
+VDE.US,D,20101129,000000,65.6217,66.4173,64.9199,66.2394,183903.61953762,0
+VDE.US,D,20101130,000000,65.5434,66.5255,65.291,66.0489,171855.43944564,0
+VDE.US,D,20101201,000000,67.2525,68.053,67.1674,67.85,125556.78774327,0
+VDE.US,D,20101202,000000,68.053,68.9084,67.9524,68.8378,205856.60982803,0
+VDE.US,D,20101203,000000,68.5875,69.2942,68.5653,69.2342,177393.8575973,0
+VDE.US,D,20101206,000000,69.2342,69.6693,69.095,69.4865,235716.89715828,0
+VDE.US,D,20101207,000000,70.4039,70.4774,69.2014,69.3202,396964.10385354,0
+VDE.US,D,20101208,000000,69.4421,69.7215,68.5924,68.9944,141114.8394805,0
+VDE.US,D,20101209,000000,69.4364,69.4364,68.5586,69.1299,113375.16425539,0
+VDE.US,D,20101210,000000,69.328,69.4865,68.9944,69.4276,112906.5607024,0
+VDE.US,D,20101213,000000,69.8645,70.4928,69.8645,69.9148,181047.51708773,0
+VDE.US,D,20101214,000000,70.0781,70.2154,69.4276,69.6374,205856.60982803,0
+VDE.US,D,20101215,000000,69.4991,69.908,69.0719,69.181,188988.95081024,0
+VDE.US,D,20101216,000000,69.2285,69.6374,68.7035,69.6374,311357.5792813,0
+VDE.US,D,20101217,000000,69.679,69.7553,69.3135,69.6161,112661.39725415,0
+VDE.US,D,20101220,000000,70.0018,70.3352,69.5581,70.141,229288.85636738,0
+VDE.US,D,20101221,000000,70.5634,70.9839,70.2986,70.9056,243083.17950009,0
+VDE.US,D,20101222,000000,70.2986,70.3208,70.0569,70.2783,204193.22238165,0
+VDE.US,D,20101223,000000,70.2619,70.5112,70.171,70.4185,144559.54109519,0
+VDE.US,D,20101227,000000,70.1352,70.2696,69.9148,70.171,133293.40136978,0
+VDE.US,D,20101228,000000,70.4426,70.4988,70.0994,70.4272,138352.87151917,0
+VDE.US,D,20101229,000000,70.6205,71.2489,70.5557,71.0526,253345.90764404,0
+VDE.US,D,20101230,000000,71.128,71.4664,70.9056,71.1821,199039.61774369,0
+VDE.US,D,20101231,000000,70.9259,71.4392,70.9115,71.1078,126249.86584592,0
+VDE.US,D,20110103,000000,71.9129,72.202,71.6472,71.7719,377233.10127137,0
+VDE.US,D,20110104,000000,72.2697,72.2697,70.519,71.2276,364013.92951936,0
+VDE.US,D,20110105,000000,70.9676,71.5485,70.5866,71.4664,277243.6544016,0
+VDE.US,D,20110106,000000,71.7323,71.7777,70.6002,70.8979,257909.87867228,0
+VDE.US,D,20110107,000000,70.9056,71.5669,70.6621,71.3397,276614.71188457,0
+VDE.US,D,20110110,000000,71.1754,71.2624,70.5557,71.1899,257507.47959478,0
+VDE.US,D,20110111,000000,71.6627,72.3035,71.4983,72.2754,304983.32962671,0
+VDE.US,D,20110112,000000,72.9261,73.2228,72.5665,73.1455,316567.04394545,0
+VDE.US,D,20110113,000000,73.2315,73.4519,72.7077,72.9966,195929.04184116,0
+VDE.US,D,20110114,000000,72.9386,73.7651,72.6458,73.7294,155707.75409867,0
+VDE.US,D,20110118,000000,73.8357,74.2407,73.5312,74.2407,408247.82914276,0
+VDE.US,D,20110119,000000,74.322,74.4477,73.1842,73.2596,369790.27000477,0
+VDE.US,D,20110120,000000,72.8294,72.8903,71.6684,72.6602,306091.22014604,0
+VDE.US,D,20110121,000000,73.4626,73.5621,72.6602,73.0025,160079.31837005,0
+VDE.US,D,20110124,000000,73.045,73.396,72.6602,73.2364,340175.14612278,0
+VDE.US,D,20110125,000000,73.0624,73.1523,72.1884,72.9261,359196.51948343,0
+VDE.US,D,20110126,000000,73.2315,74.8614,73.2084,74.6816,652117.18678915,0
+VDE.US,D,20110127,000000,74.8072,74.8904,74.0272,74.3704,427929.17836833,0
+VDE.US,D,20110128,000000,74.4669,74.6091,73.8474,74.0851,215738.66223798,0
+VDE.US,D,20110131,000000,74.6207,76.1143,74.3935,76.1084,366650.72964424,0
+VDE.US,D,20110201,000000,76.4168,77.6107,76.3994,77.4802,465081.2680055,0
+VDE.US,D,20110202,000000,77.3255,78.0274,77.0355,77.4571,660724.80304616,0
+VDE.US,D,20110203,000000,77.5354,77.5354,76.5134,77.4967,247504.39712807,0
+VDE.US,D,20110204,000000,77.5034,77.6813,76.8112,77.2202,215146.9597384,0
+VDE.US,D,20110207,000000,77.5817,78.3763,77.5817,77.807,344087.41684554,0
+VDE.US,D,20110208,000000,77.7616,77.7992,76.9117,77.545,309444.89060695,0
+VDE.US,D,20110209,000000,77.167,77.4715,76.0707,76.589,295954.69428346,0
+VDE.US,D,20110210,000000,76.1433,77.4638,76.1287,77.3633,258164.3521249,0
+VDE.US,D,20110211,000000,77.1815,77.7915,76.9369,77.3633,163796.07900116,0
+VDE.US,D,20110214,000000,77.371,79.1864,77.371,79.1138,375378.34151306,0
+VDE.US,D,20110215,000000,79.0907,79.172,77.9732,78.2632,271331.80163043,0
+VDE.US,D,20110216,000000,78.6509,79.3836,78.4449,79.313,316108.78484174,0
+VDE.US,D,20110218,000000,80.1792,80.5601,79.7345,80.3513,323461.61939947,0
+VDE.US,D,20110222,000000,80.7408,81.4301,79.1623,79.576,579625.35503103,0
+VDE.US,D,20110223,000000,79.955,81.5723,79.9066,81.0048,767556.06867857,0
+VDE.US,D,20110224,000000,81.3973,81.3973,79.5258,79.9802,527802.76740602,0
+VDE.US,D,20110225,000000,80.2131,81.2997,80.0932,81.2929,274624.43984051,0
+VDE.US,D,20110228,000000,81.636,82.0894,81.085,81.8342,471104.84082903,0
+VDE.US,D,20110301,000000,82.2442,82.4607,80.2682,80.359,406233.76486534,0
+VDE.US,D,20110302,000000,80.1705,80.8782,79.4542,80.7776,374844.56792952,0
+VDE.US,D,20110303,000000,81.2271,82.1136,81.0212,82.0401,302890.64753467,0
+VDE.US,D,20110304,000000,82.1793,82.1793,81.0366,81.6264,292422.06484977,0
+VDE.US,D,20110307,000000,82.1387,82.5524,80.6172,81.0531,308588.37020546,0
+VDE.US,D,20110308,000000,81.1015,81.1015,79.6784,80.3736,318603.8660113,0
+VDE.US,D,20110309,000000,80.1474,80.6732,79.6059,79.8206,212577.39853393,0
+VDE.US,D,20110310,000000,78.7127,78.8529,76.6576,76.8654,665596.00421841,0
+VDE.US,D,20110311,000000,76.1287,78.706,75.9402,78.1781,491866.15056083,0
+VDE.US,D,20110314,000000,77.6745,78.7611,77.2617,78.5629,376156.24409993,0
+VDE.US,D,20110315,000000,75.9808,78.5242,75.7904,77.9105,386788.26908366,0
+VDE.US,D,20110316,000000,78.1347,78.8171,75.8658,76.6576,750924.26310468,0
+VDE.US,D,20110317,000000,77.777,79.2145,77.6377,78.9582,244769.32473492,0
+VDE.US,D,20110318,000000,79.6388,79.9888,78.5329,78.7843,277241.58551175,0
+VDE.US,D,20110321,000000,79.9376,81.0125,79.8593,81.0125,376133.48631149,0
+VDE.US,D,20110322,000000,81.143,81.2445,80.5755,80.8424,382620.49046336,0
+VDE.US,D,20110323,000000,80.8588,81.1895,80.245,80.9323,325598.78262348,0
+VDE.US,D,20110324,000000,81.2929,81.3161,80.4161,81.1672,300626.24758435,0
+VDE.US,D,20110325,000000,81.1895,82.2442,81.085,82.0073,153929.54326513,0
+VDE.US,D,20110328,000000,81.9657,82.7913,81.7346,81.8342,315615.35461045,0
+VDE.US,D,20110329,000000,81.58,82.9247,81.4234,82.7506,246598.22336998,0
+VDE.US,D,20110330,000000,83.2736,83.7919,82.7265,83.4573,252681.79399941,0
+VDE.US,D,20110331,000000,83.8528,84.367,83.2736,83.2736,242651.81596456,0
+VDE.US,D,20110401,000000,84.0731,84.2249,83.3578,83.643,232227.71441163,0
+VDE.US,D,20110404,000000,83.9445,84.106,83.5607,83.6903,285797.47952229,0
+VDE.US,D,20110405,000000,83.6256,84.3089,83.5067,83.902,168018.68320271,0
+VDE.US,D,20110406,000000,84.3854,84.5014,82.6607,82.9643,215715.90444954,0
+VDE.US,D,20110407,000000,82.8405,83.3491,82.3195,83.0494,121014.54005855,0
+VDE.US,D,20110408,000000,83.4834,83.9358,82.8908,83.3645,125241.28203982,0
+VDE.US,D,20110411,000000,83.552,83.552,81.375,81.5723,244540.71240552,0
+VDE.US,D,20110412,000000,80.6249,80.7544,78.6354,79.172,922295.58232337,0
+VDE.US,D,20110413,000000,79.7462,80.1241,78.8674,79.4871,168400.39338164,0
+VDE.US,D,20110414,000000,79.0734,80.2295,78.7611,80.0197,166133.92454146,0
+VDE.US,D,20110415,000000,80.2682,80.883,79.6784,80.8191,154051.6077668,0
+VDE.US,D,20110418,000000,79.8437,79.8437,78.6905,79.4949,335869.78632687,0
+VDE.US,D,20110419,000000,79.3991,80.3997,79.3991,80.2924,150671.04173772,0
+VDE.US,D,20110420,000000,81.8168,82.1136,81.3828,82.0401,213007.72762453,0
+VDE.US,D,20110421,000000,82.3051,82.6704,81.901,82.594,193314.99950474,0
+VDE.US,D,20110425,000000,82.6018,82.6704,81.6989,82.1706,147577.01695408,0
+VDE.US,D,20110426,000000,82.3437,83.116,82.1562,83.0243,192554.68248166,0
+VDE.US,D,20110427,000000,83.3819,83.3819,81.5945,82.974,150051.40922505,0
+VDE.US,D,20110428,000000,82.6424,83.1992,82.1629,82.7826,211384.6835304,0
+VDE.US,D,20110429,000000,82.8715,84.2413,82.8715,84.2413,235628.96933929,0
+VDE.US,D,20110502,000000,84.4105,84.5014,82.5264,83.0407,277545.71232097,0
+VDE.US,D,20110503,000000,82.5447,82.5447,80.2372,80.9159,377619.98367493,0
+VDE.US,D,20110504,000000,80.6423,80.6877,78.7311,79.3662,522635.71498398,0
+VDE.US,D,20110505,000000,78.1297,78.9709,76.8431,77.7277,867162.77092447,0
+VDE.US,D,20110506,000000,78.3522,79.779,77.2713,78.0341,563831.44984991,0
+VDE.US,D,20110509,000000,78.415,79.8437,78.2777,79.431,291415.54993352,0
+VDE.US,D,20110510,000000,79.5122,80.1792,78.8674,79.8757,227779.60121547,0
+VDE.US,D,20110511,000000,79.5036,79.5036,77.0046,77.5354,440931.11668518,0
+VDE.US,D,20110512,000000,77.0867,77.981,75.9721,77.4029,614305.12128708,0
+VDE.US,D,20110513,000000,77.6687,78.1134,76.2853,76.9969,341019.25318512,0
+VDE.US,D,20110516,000000,76.5221,77.9105,76.151,76.2932,392501.50842839,0
+VDE.US,D,20110517,000000,75.8658,76.6353,75.3477,76.2418,452875.85228425,0
+VDE.US,D,20110518,000000,76.498,78.4218,76.3849,77.894,305832.6089137,0
+VDE.US,D,20110519,000000,78.3445,78.5881,77.3845,78.0042,307281.86625971,0
+VDE.US,D,20110520,000000,77.9259,78.5484,76.9427,77.9413,265095.13315146,0
+VDE.US,D,20110523,000000,76.47,77.08,76.2206,76.7503,349770.65728731,0
+VDE.US,D,20110524,000000,77.371,78.5329,77.371,77.6813,212283.616174,0
+VDE.US,D,20110525,000000,77.3323,79.3662,77.2366,78.9486,203984.26450592,0
+VDE.US,D,20110526,000000,78.7457,79.6128,78.385,79.4542,166355.29575634,0
+VDE.US,D,20110527,000000,79.9802,80.5369,79.3575,79.7114,156722.54457435,0
+VDE.US,D,20110531,000000,80.8424,81.0366,79.661,80.5523,130731.08127982,0
+VDE.US,D,20110601,000000,80.2518,80.6877,78.4063,78.6509,223198.04462344,0
+VDE.US,D,20110602,000000,78.6751,79.1797,77.6745,78.4711,222555.65432231,0
+VDE.US,D,20110603,000000,77.3023,79.1535,77.1525,78.4372,213337.71555699,0
+VDE.US,D,20110606,000000,78.1347,78.5329,76.558,76.6797,297879.79629696,0
+VDE.US,D,20110607,000000,77.2299,77.604,76.4777,76.5977,294805.42596697,0
+VDE.US,D,20110608,000000,76.6576,77.7992,76.6576,76.8267,172617.82535855,0
+VDE.US,D,20110609,000000,77.3323,78.1859,77.0578,77.8205,148436.64069035,0
+VDE.US,D,20110610,000000,77.2453,77.3323,76.2496,76.3675,104046.53988263,0
+VDE.US,D,20110613,000000,76.3849,76.8962,74.4351,75.1437,263232.09783372,0
+VDE.US,D,20110614,000000,76.0911,77.0867,76.0911,76.6643,183770.17614174,0
+VDE.US,D,20110615,000000,75.8204,76.5048,74.6285,75.0509,204839.75046248,0
+VDE.US,D,20110616,000000,75.0141,75.7662,74.38,75.134,220732.96235682,0
+VDE.US,D,20110617,000000,75.8358,75.8658,74.5211,74.9794,109602.5435981,0
+VDE.US,D,20110620,000000,74.5134,75.3215,74.3935,75.1263,112227.96482875,0
+VDE.US,D,20110621,000000,75.6522,77.08,75.6522,76.6797,146294.3052417,0
+VDE.US,D,20110622,000000,76.4314,77.4967,76.2573,76.4314,252414.90720764,0
+VDE.US,D,20110623,000000,74.9484,75.7662,73.7439,75.6859,273703.7838534,0
+VDE.US,D,20110624,000000,75.6946,75.8358,74.2407,74.351,181324.74832878,0
+VDE.US,D,20110627,000000,74.1209,75.104,73.9073,74.7125,175881.49911061,0
+VDE.US,D,20110628,000000,75.2935,76.8267,75.2345,76.7939,161593.7457466,0
+VDE.US,D,20110629,000000,77.1438,78.2323,76.7939,77.7915,152985.09504465,0
+VDE.US,D,20110630,000000,78.0998,79.0038,78.0911,78.8674,177756.9477675,0
+VDE.US,D,20110701,000000,78.7611,79.779,78.1134,79.7181,171341.32031575,0
+VDE.US,D,20110705,000000,79.7114,80.5282,79.6128,80.1792,268596.72923727,0
+VDE.US,D,20110706,000000,80.0932,80.1241,79.2956,80.012,200098.88935132,0
+VDE.US,D,20110707,000000,80.9071,81.3421,80.5852,81.0938,268236.74240185,0
+VDE.US,D,20110708,000000,79.9308,80.651,79.7867,80.5919,278415.68050654,0
+VDE.US,D,20110711,000000,79.3836,79.5325,78.4798,78.8007,236884.7854835,0
+VDE.US,D,20110712,000000,78.4798,79.6059,78.415,78.5242,114787.18158394,0
+VDE.US,D,20110713,000000,78.908,80.2924,78.8859,79.2009,298198.40533519,0
+VDE.US,D,20110714,000000,79.9153,80.1792,78.5726,78.6132,121098.33009782,0
+VDE.US,D,20110715,000000,79.5992,80.9478,79.5992,80.8984,151088.95748918,0
+VDE.US,D,20110718,000000,80.6075,80.7129,79.9733,80.5059,108708.78317915,0
+VDE.US,D,20110719,000000,81.1015,82.0227,80.9556,81.957,258166.42101476,0
+VDE.US,D,20110720,000000,82.4704,82.4704,81.6612,81.8497,95786.497121864,0
+VDE.US,D,20110721,000000,82.2442,83.3916,82.2442,83.2736,278020.52254353,0
+VDE.US,D,20110722,000000,83.4091,83.8605,82.9247,83.725,231340.16066225,0
+VDE.US,D,20110725,000000,82.6607,83.9871,82.6018,83.4254,413115.92698022,0
+VDE.US,D,20110726,000000,83.466,83.785,82.8155,83.0899,210206.45075588,0
+VDE.US,D,20110727,000000,82.4123,82.6018,81.1895,81.3905,195940.42073539,0
+VDE.US,D,20110728,000000,80.9961,81.8922,80.7129,80.883,254947.22839467,0
+VDE.US,D,20110729,000000,79.7867,80.7602,79.5499,80.1019,308599.74909968,0
+VDE.US,D,20110801,000000,81.6989,81.6989,79.286,80.0585,432416.6004718,0
+VDE.US,D,20110802,000000,79.5325,80.3667,77.7712,77.7712,335214.9826866,0
+VDE.US,D,20110803,000000,77.9345,77.9413,75.5555,77.4115,468080.12385564,0
+VDE.US,D,20110804,000000,75.9721,75.9808,71.6627,71.8395,836780.0889049,0
+VDE.US,D,20110805,000000,72.7608,73.3707,68.5228,71.2779,996903.88840691,0
+VDE.US,D,20110808,000000,68.486,69.3918,64.9256,65.148,859477.87954443,0
+VDE.US,D,20110809,000000,66.2955,68.3817,63.8439,68.3507,755115.83395835,0
+VDE.US,D,20110810,000000,67.5542,68.7866,65.8769,66.224,504798.7810674,0
+VDE.US,D,20110811,000000,66.7189,70.519,66.2036,69.5706,538061.35777025,0
+VDE.US,D,20110812,000000,70.7646,70.9599,69.6693,70.1284,353549.48461418,0
+VDE.US,D,20110815,000000,70.9839,72.5809,70.9259,72.5316,176811.46510208,0
+VDE.US,D,20110816,000000,71.3532,72.232,70.4039,71.1357,582936.61324985,0
+VDE.US,D,20110817,000000,71.9478,72.753,71.1357,71.5051,267968.82116516,0
+VDE.US,D,20110818,000000,69.2942,69.4565,66.6599,67.3385,406043.42699834,0
+VDE.US,D,20110819,000000,66.3477,68.3662,65.8836,65.9968,289563.89351001,0
+VDE.US,D,20110822,000000,68.2019,68.2019,65.2204,65.4554,406232.73042041,0
+VDE.US,D,20110823,000000,65.8421,68.5653,65.4959,68.5296,253959.33348714,0
+VDE.US,D,20110824,000000,68.2076,69.008,67.4942,68.8649,223362.52136719,0
+VDE.US,D,20110825,000000,69.3367,69.7079,67.0185,67.2883,289650.78688408,0
+VDE.US,D,20110826,000000,66.6783,68.9733,65.989,68.6872,316941.51300986,0
+VDE.US,D,20110829,000000,69.792,70.9125,69.3425,70.8128,243735.9142505,0
+VDE.US,D,20110830,000000,70.3972,71.6472,69.8045,71.1966,227021.35308227,0
+VDE.US,D,20110831,000000,71.8704,72.6892,70.9415,71.5524,630292.46766998,0
+VDE.US,D,20110901,000000,71.825,72.5809,70.8902,70.9772,242490.44255558,0
+VDE.US,D,20110902,000000,69.446,69.7099,68.542,69.0128,88484.350365671,0
+VDE.US,D,20110906,000000,66.6541,68.3575,66.3477,68.2578,260548.74768702,0
+VDE.US,D,20110907,000000,69.4421,70.9346,69.386,70.8979,196854.87005292,0
+VDE.US,D,20110908,000000,70.6137,71.4837,69.7012,70.0704,191103.35624582,0
+VDE.US,D,20110909,000000,68.8862,69.5224,67.3095,67.8228,92580.752285847,0
+VDE.US,D,20110912,000000,66.5188,68.079,66.2036,68.079,198539.98084281,0
+VDE.US,D,20110913,000000,68.3304,68.7586,67.21,68.3729,298172.54421196,0
+VDE.US,D,20110914,000000,68.6658,70.199,67.4942,69.2285,233270.43490039,0
+VDE.US,D,20110915,000000,70.1846,70.6283,69.5127,70.5934,90712.544743464,0
+VDE.US,D,20110916,000000,70.8776,71.0748,69.6847,70.4185,197461.05478152,0
+VDE.US,D,20110919,000000,68.6436,69.8578,68.0732,69.4276,89687.409818491,0
+VDE.US,D,20110920,000000,69.792,70.4591,68.8147,68.8746,180804.42252932,0
+VDE.US,D,20110921,000000,68.6658,68.8795,66.0055,66.0683,271446.62501759,0
+VDE.US,D,20110922,000000,63.9154,63.9154,61.2377,62.3514,665187.39847133,0
+VDE.US,D,20110923,000000,61.7897,62.5978,61.3528,61.7085,398927.48032944,0
+VDE.US,D,20110926,000000,62.0729,64.0411,60.9892,63.9628,409746.73984537,0
+VDE.US,D,20110927,000000,65.6825,66.627,64.5709,64.8832,386812.06131702,0
+VDE.US,D,20110928,000000,65.1702,65.5801,62.6867,62.766,243222.82956555,0
+VDE.US,D,20110929,000000,64.3089,64.4258,62.0642,63.4138,377264.13461925,0
+VDE.US,D,20110930,000000,62.2325,63.1083,61.5954,61.5954,389500.58368838,0
+VDE.US,D,20111003,000000,60.7254,61.3827,59.1747,59.1747,478378.02312719,0
+VDE.US,D,20111004,000000,58.1501,61.3585,56.9166,61.2232,702770.85164401,0
+VDE.US,D,20111005,000000,61.6166,63.5791,60.7475,63.3731,668935.19245032,0
+VDE.US,D,20111006,000000,63.1382,64.5931,62.5534,64.5418,411076.00157958,0
+VDE.US,D,20111007,000000,64.8493,65.0136,63.1217,63.7009,380051.96370381,0
+VDE.US,D,20111010,000000,65.1615,66.6483,64.9556,66.6483,207545.85839763,0
+VDE.US,D,20111011,000000,66.0615,67.3463,65.989,66.6783,96707.153108974,0
+VDE.US,D,20111012,000000,67.4168,68.2521,66.9886,67.4091,260088.41969347,0
+VDE.US,D,20111013,000000,66.8417,67.5077,65.9542,67.2302,230049.17339044,0
+VDE.US,D,20111014,000000,68.3429,69.792,68.3429,69.765,182399.53661037,0
+VDE.US,D,20111017,000000,69.6084,69.8132,68.459,68.486,99567.393338594,0
+VDE.US,D,20111018,000000,68.5169,71.1899,67.7745,70.7559,271751.78627175,0
+VDE.US,D,20111019,000000,70.606,71.4383,69.6693,70.0018,213962.5202943,0
+VDE.US,D,20111020,000000,69.8132,70.6283,69.0226,70.4504,170402.04431991,0
+VDE.US,D,20111021,000000,71.3397,72.0541,70.9839,71.7719,209484.40819522,0
+VDE.US,D,20111024,000000,72.0415,72.9386,71.8704,72.8101,205215.25397183,0
+VDE.US,D,20111025,000000,72.6834,72.7385,70.8187,71.042,220279.87547778,0
+VDE.US,D,20111026,000000,72.171,73.0624,70.7404,72.8052,237179.60228836,0
+VDE.US,D,20111027,000000,74.8072,76.5734,74.4816,75.8967,424688.26240473,0
+VDE.US,D,20111028,000000,75.6039,76.5134,74.9117,76.2728,90603.928025883,0
+VDE.US,D,20111031,000000,74.409,74.498,72.957,72.957,86128.919261569,0
+VDE.US,D,20111101,000000,69.8045,71.5272,69.3367,70.5634,123679.27019653,0
+VDE.US,D,20111102,000000,72.3336,72.7974,71.5804,72.7251,87938.163442981,0
+VDE.US,D,20111103,000000,73.827,74.7048,72.6602,74.5057,116160.92445009,0
+VDE.US,D,20111104,000000,73.9479,74.728,73.3833,74.5414,85022.063187179,0
+VDE.US,D,20111107,000000,74.8131,75.4443,73.6559,74.9851,208732.36673158,0
+VDE.US,D,20111108,000000,75.6183,76.2206,74.5414,76.1007,209078.9057829,0
+VDE.US,D,20111109,000000,74.002,74.5656,72.5278,72.7077,267906.7544694,0
+VDE.US,D,20111110,000000,73.8415,74.4534,72.5887,73.9295,269171.88061798,0
+VDE.US,D,20111111,000000,74.903,75.6522,74.7474,75.3022,231898.76092409,0
+VDE.US,D,20111114,000000,74.6884,75.0983,73.7507,74.4187,200029.58154106,0
+VDE.US,D,20111115,000000,74.1442,75.0306,73.7651,74.4893,233163.88707267,0
+VDE.US,D,20111116,000000,73.9479,75.339,73.3881,73.5099,255307.21523007,0
+VDE.US,D,20111117,000000,73.4848,73.8415,71.156,71.7844,241019.46186606,0
+VDE.US,D,20111118,000000,72.4127,72.5181,70.9839,71.447,180986.48483688,0
+VDE.US,D,20111121,000000,70.1477,70.519,69.1017,70.2154,158114.90744924,0
+VDE.US,D,20111122,000000,69.9351,70.4591,69.0583,69.4276,181628.875138,0
+VDE.US,D,20111123,000000,68.3961,68.5296,67.2757,67.2757,312915.45334488,0
+VDE.US,D,20111125,000000,67.032,67.9001,66.7749,66.802,76901.670491879,0
+VDE.US,D,20111128,000000,69.2875,69.7988,68.6378,69.3058,227212.7253942,0
+VDE.US,D,20111129,000000,69.5581,70.8824,69.3202,70.3711,128410.82130331,0
+VDE.US,D,20111130,000000,73.0788,74.2631,72.754,74.1442,310072.79867906,0
+VDE.US,D,20111201,000000,73.9797,74.6207,73.3446,73.7584,312280.30415826,0
+VDE.US,D,20111202,000000,74.6709,74.8218,73.6482,73.8193,182094.3753562,0
+VDE.US,D,20111205,000000,74.9484,75.5806,74.0552,74.6709,188344.49161926,0
+VDE.US,D,20111206,000000,74.6709,75.3158,74.0987,74.7474,256501.99912345,0
+VDE.US,D,20111207,000000,74.6372,74.6372,73.5148,74.0928,186680.06972796,0
+VDE.US,D,20111208,000000,73.6965,73.9479,71.7959,71.94,197074.17237794,0
+VDE.US,D,20111209,000000,72.4929,74.0272,72.2813,73.7439,127640.15983095,0
+VDE.US,D,20111212,000000,72.7763,72.9966,70.9917,71.9806,202341.56595813,0
+VDE.US,D,20111213,000000,72.7695,73.4713,70.8023,71.2962,112588.9861091,0
+VDE.US,D,20111214,000000,70.4988,70.6484,68.9481,69.1859,209611.64492151,0
+VDE.US,D,20111215,000000,69.9698,70.2212,68.8428,68.9994,189180.32312217,0
+VDE.US,D,20111216,000000,69.4904,70.1004,69.1067,69.8529,171720.96160481,0
+VDE.US,D,20111219,000000,70.0781,70.0781,68.3739,68.5498,133058.58237082,0
+VDE.US,D,20111220,000000,69.8616,71.4924,69.8616,71.3097,208044.46085358,0
+VDE.US,D,20111221,000000,71.42,72.3413,70.9259,72.1884,181484.0528479,0
+VDE.US,D,20111222,000000,72.4572,73.2461,72.3925,73.0952,147299.78571302,0
+VDE.US,D,20111223,000000,73.4519,73.5815,72.9493,73.5815,83542.806938226,0
+VDE.US,D,20111227,000000,73.5718,74.0387,73.4075,73.7903,122182.42838377,0
+VDE.US,D,20111228,000000,73.8193,74.0349,72.2562,72.3345,290975.91083855,0
+VDE.US,D,20111229,000000,72.6381,73.218,72.5452,73.0952,176303.55264178,0
+VDE.US,D,20111230,000000,72.8062,73.4519,72.8062,73.1029,212343.61397989,0
+VDE.US,D,20120103,000000,74.728,75.4821,74.5859,75.0838,200273.71054438,0
+VDE.US,D,20120104,000000,74.9155,75.4288,74.4477,75.3071,124062.01482038,0
+VDE.US,D,20120105,000000,74.9243,75.0432,74.0706,74.9851,160336.89515745,0
+VDE.US,D,20120106,000000,75.3834,75.3834,74.4013,74.5289,171379.59477813,0
+VDE.US,D,20120109,000000,74.6768,74.9851,74.4669,74.8131,160584.12749556,0
+VDE.US,D,20120110,000000,75.8513,76.0707,75.3071,75.457,187474.52343369,0
+VDE.US,D,20120111,000000,75.339,75.339,74.2834,74.498,475306.756132,0
+VDE.US,D,20120112,000000,74.2901,74.4669,73.5786,73.8918,145510.19598527,0
+VDE.US,D,20120113,000000,73.4075,73.4626,72.7385,73.3997,232902.17250555,0
+VDE.US,D,20120117,000000,74.5859,74.5859,73.6811,73.9073,140170.39126002,0
+VDE.US,D,20120118,000000,73.8193,75.1813,73.5554,75.1263,123035.84545046,0
+VDE.US,D,20120119,000000,75.3699,75.7092,75.1176,75.4066,144500.57773423,0
+VDE.US,D,20120120,000000,75.397,75.6946,74.8614,75.339,120795.23773352,0
+VDE.US,D,20120123,000000,75.6319,76.2206,75.5275,76.0456,92397.655533355,0
+VDE.US,D,20120124,000000,75.4917,75.8726,75.0692,75.8117,169774.1362478,0
+VDE.US,D,20120125,000000,75.7092,76.9718,74.8614,76.8354,198250.3362626,0
+VDE.US,D,20120126,000000,77.2299,77.2453,75.339,75.6136,221287.42483896,0
+VDE.US,D,20120127,000000,75.2094,75.7991,75.1949,75.5467,175023.94426419,0
+VDE.US,D,20120130,000000,75.0509,75.1263,74.1065,75.1263,144740.56895783,0
+VDE.US,D,20120131,000000,75.5555,75.6136,74.2253,74.5859,143664.74623131,0
+VDE.US,D,20120201,000000,75.0364,75.4994,74.6768,74.9707,152880.61610679,0
+VDE.US,D,20120202,000000,75.1176,75.7092,74.7637,75.4066,132726.52554851,0
+VDE.US,D,20120203,000000,76.2932,76.7745,75.9567,76.7272,152175.12466497,0
+VDE.US,D,20120206,000000,76.3762,77.6745,76.1665,77.6436,186337.66845636,0
+VDE.US,D,20120207,000000,77.2299,78.1781,76.7272,78.0515,215272.12757485,0
+VDE.US,D,20120208,000000,78.1859,78.415,77.3768,77.8456,153509.55862382,0
+VDE.US,D,20120209,000000,78.1685,78.1685,77.3082,77.8456,155825.68082061,0
+VDE.US,D,20120210,000000,77.0675,77.1893,76.6353,76.9718,169308.6360296,0
+VDE.US,D,20120213,000000,77.6533,77.8205,77.0433,77.6436,151443.77209994,0
+VDE.US,D,20120214,000000,77.4802,77.981,77.2299,77.8456,113661.70550081,0
+VDE.US,D,20120215,000000,78.1985,78.385,77.5518,77.7915,168036.26876651,0
+VDE.US,D,20120216,000000,77.8795,79.0182,77.4638,78.908,158019.73851574,0
+VDE.US,D,20120217,000000,79.519,79.5422,78.7388,79.1623,159823.81047251,0
+VDE.US,D,20120221,000000,79.7027,80.0662,79.4475,79.661,275236.83123869,0
+VDE.US,D,20120222,000000,79.7027,80.3001,79.6059,79.8273,217285.15740735,0
+VDE.US,D,20120223,000000,79.9888,80.3667,79.2667,80.3097,138933.19512453,0
+VDE.US,D,20120224,000000,80.5059,80.883,80.4084,80.6075,261318.37471445,0
+VDE.US,D,20120227,000000,80.3736,80.7602,79.779,80.3358,201872.96240514,0
+VDE.US,D,20120228,000000,80.4084,80.6423,79.6475,80.0507,180077.207744,0
+VDE.US,D,20120229,000000,80.3097,80.4316,78.8926,79.1226,190668.88937549,0
+VDE.US,D,20120301,000000,79.4871,80.1019,79.2956,79.9733,336552.51998023,0
+VDE.US,D,20120302,000000,79.6949,79.867,78.6838,79.0038,122979.98542429,0
+VDE.US,D,20120305,000000,78.8859,78.8859,77.8282,78.6132,144588.50555322,0
+VDE.US,D,20120306,000000,77.487,77.487,76.6643,77.195,251865.61695017,0
+VDE.US,D,20120307,000000,77.4029,78.0119,76.904,77.7432,56663.78989432,0
+VDE.US,D,20120308,000000,78.2236,78.619,77.7432,78.3986,66022.413170037,0
+VDE.US,D,20120309,000000,78.6905,79.0442,78.2323,78.4449,98629.151787685,0
+VDE.US,D,20120312,000000,78.2323,78.3445,77.5875,77.894,133499.25591073,0
+VDE.US,D,20120313,000000,78.241,78.9709,77.661,78.9486,105554.7605896,0
+VDE.US,D,20120314,000000,78.7939,79.083,77.9501,78.1617,211937.07712267,0
+VDE.US,D,20120315,000000,78.3,78.5552,77.7074,78.2709,146383.26750562,0
+VDE.US,D,20120316,000000,78.4624,79.6128,78.4624,79.313,99155.684256717,0
+VDE.US,D,20120319,000000,79.2077,80.1174,79.1362,79.835,131590.70501609,0
+VDE.US,D,20120320,000000,79.052,79.1226,78.4624,78.5726,98487.432832364,0
+VDE.US,D,20120321,000000,78.4875,78.4875,77.5953,77.8379,95282.722441277,0
+VDE.US,D,20120322,000000,77.0433,77.1216,75.7537,76.1366,224395.9318516,0
+VDE.US,D,20120323,000000,76.2932,77.195,75.8881,76.9718,123420.65896418,0
+VDE.US,D,20120326,000000,77.8157,77.8157,77.2114,77.661,119078.05915083,0
+VDE.US,D,20120327,000000,77.6377,77.7277,76.7745,76.8112,122692.40973393,0
+VDE.US,D,20120328,000000,76.3511,76.643,75.1515,75.7595,279392.19651984,0
+VDE.US,D,20120329,000000,75.3612,75.8291,74.6884,75.7662,112731.73950935,0
+VDE.US,D,20120330,000000,76.1433,76.4835,75.5632,76.2728,106786.78450044,0
+VDE.US,D,20120402,000000,76.0707,77.5672,75.9044,77.0355,135576.42132883,0
+VDE.US,D,20120403,000000,76.9282,76.9718,75.626,76.4314,313763.69818693,0
+VDE.US,D,20120404,000000,75.4657,75.7817,74.9484,75.3544,174930.84422055,0
+VDE.US,D,20120405,000000,74.903,75.8658,74.7724,74.9117,121565.89920588,0
+VDE.US,D,20120409,000000,73.7052,74.44,73.5621,73.972,135309.53453707,0
+VDE.US,D,20120410,000000,73.8067,73.9227,72.2754,72.4146,166147.37232554,0
+VDE.US,D,20120411,000000,73.1611,73.4297,72.3258,72.4205,131139.6870269,0
+VDE.US,D,20120412,000000,72.5152,74.1731,72.5085,74.0272,119687.34721421,0
+VDE.US,D,20120413,000000,73.6182,73.886,72.8062,72.8854,358680.3314637,0
+VDE.US,D,20120416,000000,73.0721,73.4365,72.1151,72.4795,158303.17642638,0
+VDE.US,D,20120417,000000,73.0062,73.972,73.0062,73.6482,122602.41302509,0
+VDE.US,D,20120418,000000,73.4519,73.8773,73.2384,73.4945,90914.261504685,0
+VDE.US,D,20120419,000000,73.4442,74.0204,73.0662,73.3746,173799.16146785,0
+VDE.US,D,20120420,000000,74.2108,74.351,73.1611,73.1977,96686.464210388,0
+VDE.US,D,20120423,000000,72.0445,73.2683,71.7912,73.1358,280369.74697806,0
+VDE.US,D,20120424,000000,73.3476,73.8357,73.0498,73.6038,107661.92491066,0
+VDE.US,D,20120425,000000,73.972,74.4893,73.7092,74.4534,109786.67479552,0
+VDE.US,D,20120426,000000,74.1798,75.1872,73.9546,75.1515,112936.55960535,0
+VDE.US,D,20120427,000000,75.2858,75.4221,74.7948,75.1263,93138.31810276,0
+VDE.US,D,20120430,000000,74.9639,75.5884,74.7948,75.457,148997.30984205,0
+VDE.US,D,20120501,000000,75.5729,76.9718,75.457,76.3994,212972.55649693,0
+VDE.US,D,20120502,000000,75.7179,75.7179,74.9968,75.1813,98249.510498617,0
+VDE.US,D,20120503,000000,75.1872,75.1949,73.7092,73.8918,89518.795295008,0
+VDE.US,D,20120504,000000,73.1165,73.3272,71.9565,72.2687,163891.24793466,0
+VDE.US,D,20120507,000000,71.7699,72.5152,71.42,72.1363,113401.02537862,0
+VDE.US,D,20120508,000000,71.476,71.9642,70.3479,71.8463,198910.31212752,0
+VDE.US,D,20120509,000000,70.9549,71.8995,70.3895,71.3852,273577.58157204,0
+VDE.US,D,20120510,000000,72.0135,72.5298,71.5747,71.7554,117775.69298479,0
+VDE.US,D,20120511,000000,71.4277,72.318,71.1454,71.246,99462.91440073,0
+VDE.US,D,20120514,000000,70.4108,70.4726,69.9042,70.0327,299960.06504986,0
+VDE.US,D,20120515,000000,69.9767,70.3015,68.658,68.8746,453861.67830189,0
+VDE.US,D,20120516,000000,68.9703,70.1719,68.5633,68.5633,184145.67965109,0
+VDE.US,D,20120517,000000,68.6126,69.1627,68.02,68.0626,168213.15884942,0
+VDE.US,D,20120518,000000,68.2724,68.7954,67.2796,67.5396,169091.40259444,0
+VDE.US,D,20120521,000000,67.5976,69.2506,67.5976,69.2352,136629.4862669,0
+VDE.US,D,20120522,000000,69.4614,70.2174,68.4541,68.9258,184901.85889443,0
+VDE.US,D,20120523,000000,68.2637,69.2506,67.3443,69.2226,271132.15375907,0
+VDE.US,D,20120524,000000,69.4904,69.4904,68.2279,69.0128,132064.48079373,0
+VDE.US,D,20120525,000000,69.038,69.3831,68.6436,68.8388,143585.09397176,0
+VDE.US,D,20120529,000000,69.446,70.3962,69.2506,69.9196,104377.56226002,0
+VDE.US,D,20120530,000000,68.8824,68.9171,67.5696,67.8171,180717.52915526,0
+VDE.US,D,20120531,000000,67.7503,67.8827,66.0373,67.0978,265287.53990832,0
+VDE.US,D,20120601,000000,65.7348,66.0895,65.3219,65.4429,246938.55575174,0
+VDE.US,D,20120604,000000,65.4757,65.8363,64.3872,65.3288,224093.87393224,0
+VDE.US,D,20120605,000000,65.2282,66.2916,65.175,65.9523,180765.11362201,0
+VDE.US,D,20120606,000000,66.7227,68.0113,66.6811,67.9959,143853.01520846,0
+VDE.US,D,20120607,000000,68.9171,69.4962,67.9253,68.0829,258658.81680112,0
+VDE.US,D,20120608,000000,67.557,68.1263,66.9247,68.0316,479572.80702058,0
+VDE.US,D,20120611,000000,68.8882,69.0128,66.9731,67.0823,175944.6002513,0
+VDE.US,D,20120612,000000,67.4313,68.1186,67.0978,67.966,150994.8230006,0
+VDE.US,D,20120613,000000,67.557,68.2637,66.8377,67.1191,119453.56266018,0
+VDE.US,D,20120614,000000,67.1829,68.4541,66.9963,68.2434,109429.79129489,0
+VDE.US,D,20120615,000000,68.6349,69.5271,68.2889,69.5117,202005.3713561,0
+VDE.US,D,20120618,000000,68.8824,69.038,68.4241,68.8311,135572.28354912,0
+VDE.US,D,20120619,000000,69.2738,70.2726,69.0476,69.9767,168443.84006867,0
+VDE.US,D,20120620,000000,70.0404,70.4011,69.0777,69.6944,103847.92645619,0
+VDE.US,D,20120621,000000,69.5349,69.6944,66.657,66.7227,222004.29517497,0
+VDE.US,D,20120622,000000,67.2854,67.5173,66.5178,67.2728,124510.96391971,0
+VDE.US,D,20120625,000000,66.3593,66.3593,65.2282,65.7763,202613.62497455,0
+VDE.US,D,20120626,000000,65.9668,66.6985,65.4516,66.4888,154870.88815084,0
+VDE.US,D,20120627,000000,66.7875,68.0626,66.7875,67.8673,108828.77879094,0
+VDE.US,D,20120628,000000,67.4613,68.4473,67.15,68.3739,117116.75156481,0
+VDE.US,D,20120629,000000,69.8742,70.548,69.5833,70.548,268611.21146628,0
+VDE.US,D,20120702,000000,70.6785,70.7452,69.7224,70.636,231937.03538648,0
+VDE.US,D,20120703,000000,71.0168,72.264,71.0168,72.264,120452.83646192,0
+VDE.US,D,20120705,000000,71.8086,71.9565,71.1078,71.3475,172559.8964425,0
+VDE.US,D,20120706,000000,70.3402,70.7955,69.9767,70.5335,129644.91410401,0
+VDE.US,D,20120709,000000,70.3402,70.519,69.6296,70.1855,135904.34037144,0
+VDE.US,D,20120710,000000,70.5567,70.7732,68.6707,69.0476,206697.61355557,0
+VDE.US,D,20120711,000000,69.2671,70.229,69.1859,69.9854,258795.3635318,0
+VDE.US,D,20120712,000000,69.2506,69.9854,68.8099,69.591,234921.40900762,0
+VDE.US,D,20120713,000000,70.0327,70.9115,69.9264,70.7877,186878.68315439,0
+VDE.US,D,20120716,000000,70.5644,71.302,70.1796,71.0691,165070.5151541,0
+VDE.US,D,20120717,000000,71.3909,71.9903,70.2812,71.9565,184656.69544617,0
+VDE.US,D,20120718,000000,71.6597,72.6244,71.5582,72.5085,147357.71462906,0
+VDE.US,D,20120719,000000,72.8381,72.9493,72.3345,72.7251,123024.46655625,0
+VDE.US,D,20120720,000000,72.5152,72.8381,72.1363,72.8381,109998.73600602,0
+VDE.US,D,20120723,000000,71.4673,72.1537,70.8555,71.9275,153866.44212444,0
+VDE.US,D,20120724,000000,72.1692,72.1692,69.9767,70.8632,133897.51720851,0
+VDE.US,D,20120725,000000,71.159,71.333,70.2656,70.8023,190140.2880166,0
+VDE.US,D,20120726,000000,71.8018,72.8313,71.7071,72.6381,222648.75436595,0
+VDE.US,D,20120727,000000,72.9125,74.2553,72.4795,73.9546,264856.17637278,0
+VDE.US,D,20120730,000000,73.9866,74.4534,73.6646,74.2253,180067.89773964,0
+VDE.US,D,20120731,000000,74.0272,74.3577,73.3127,73.3127,187480.73010327,0
+VDE.US,D,20120801,000000,73.6038,73.972,72.9348,73.6269,57627.892568462,0
+VDE.US,D,20120802,000000,72.7463,73.0305,71.6733,72.264,125786.43451757,0
+VDE.US,D,20120803,000000,73.4229,74.4351,73.4229,73.9953,120808.68551761,0
+VDE.US,D,20120806,000000,74.1142,74.6091,74.1065,74.2321,103296.56730886,0
+VDE.US,D,20120807,000000,74.6884,75.6859,74.6884,75.3302,144261.62095555,0
+VDE.US,D,20120808,000000,75.0432,75.6946,74.903,75.397,82134.927389397,0
+VDE.US,D,20120809,000000,75.2016,76.1916,75.134,75.8291,99738.076751933,0
+VDE.US,D,20120810,000000,75.4657,76.1366,74.9707,76.0911,73791.094589362,0
+VDE.US,D,20120813,000000,76.0388,76.121,75.3071,75.6522,68718.17665589,0
+VDE.US,D,20120814,000000,76.0147,76.1665,75.4134,75.6609,114717.87377367,0
+VDE.US,D,20120815,000000,75.539,75.8658,75.3612,75.6183,99222.923177124,0
+VDE.US,D,20120816,000000,75.8291,76.4903,75.6859,76.3762,148315.61063362,0
+VDE.US,D,20120817,000000,76.4245,76.5221,76.063,76.2206,137151.88095621,0
+VDE.US,D,20120820,000000,76.0234,76.2651,75.7363,75.9887,134874.03322181,0
+VDE.US,D,20120821,000000,76.3019,76.7059,75.5971,75.7537,115896.10654819,0
+VDE.US,D,20120822,000000,75.5806,76.0707,75.2703,75.9721,167970.06429103,0
+VDE.US,D,20120823,000000,75.8117,76.0011,75.0306,75.104,259647.74615357,0
+VDE.US,D,20120824,000000,74.903,75.7237,74.6033,75.5632,111514.19782751,0
+VDE.US,D,20120827,000000,75.6676,76.0388,75.3302,75.4657,139688.33992295,0
+VDE.US,D,20120828,000000,75.3612,75.8571,75.2858,75.5884,142858.91363137,0
+VDE.US,D,20120829,000000,75.6377,75.6859,75.0509,75.1736,100566.66714033,0
+VDE.US,D,20120830,000000,74.8827,74.8827,74.0987,74.2755,149130.75323794,0
+VDE.US,D,20120831,000000,74.8295,75.3302,74.4351,74.9397,181427.15837679,0
+VDE.US,D,20120904,000000,74.9117,74.9968,73.8773,74.5057,141073.46168333,0
+VDE.US,D,20120905,000000,74.4747,74.6971,74.1731,74.3577,188319.66494096,0
+VDE.US,D,20120906,000000,74.8131,76.3675,74.8131,75.8726,133159.95797391,0
+VDE.US,D,20120907,000000,76.0543,77.2114,76.0543,77.195,164158.13472643,0
+VDE.US,D,20120910,000000,77.08,77.5266,76.7832,76.8112,136848.78859192,0
+VDE.US,D,20120911,000000,77.0433,77.7712,77.0433,77.5875,139431.79758047,0
+VDE.US,D,20120912,000000,78.0042,78.1617,77.6813,77.9501,154894.68038421,0
+VDE.US,D,20120913,000000,78.1297,79.779,77.6107,79.4639,428963.62329767,0
+VDE.US,D,20120914,000000,80.0361,81.2619,79.8516,80.6665,296410.88449729,0
+VDE.US,D,20120917,000000,80.447,80.8424,79.7114,79.9376,221337.07819555,0
+VDE.US,D,20120918,000000,79.5672,79.7027,78.7679,79.2077,224937.98099458,0
+VDE.US,D,20120919,000000,79.286,79.286,78.5098,78.5098,235634.14156394,0
+VDE.US,D,20120920,000000,77.9105,78.9148,77.5595,78.7843,179329.30406009,0
+VDE.US,D,20120921,000000,79.3836,79.4716,78.8587,78.9486,216497.94481612,0
+VDE.US,D,20120924,000000,78.3125,78.7534,78.2574,78.4943,117433.29171318,0
+VDE.US,D,20120925,000000,78.6905,78.908,77.5817,77.6533,188544.13949063,0
+VDE.US,D,20120926,000000,77.2713,77.371,76.6199,76.8508,306664.30263689,0
+VDE.US,D,20120927,000000,77.3768,78.1134,77.1438,77.9345,139782.47441151,0
+VDE.US,D,20120928,000000,77.7354,77.7712,77.1031,77.573,183165.02585808,0
+VDE.US,D,20121001,000000,78.0274,78.6267,77.807,77.9413,102207.29679827,0
+VDE.US,D,20121002,000000,78.4295,78.4295,77.5034,77.9501,173254.00899009,0
+VDE.US,D,20121003,000000,77.807,77.807,76.589,76.9485,164958.79510173,0
+VDE.US,D,20121004,000000,77.3942,77.8533,77.2114,77.777,154852.26814211,0
+VDE.US,D,20121005,000000,78.0428,78.2497,77.3082,77.5354,115873.34875973,0
+VDE.US,D,20121008,000000,77.1031,77.7529,77.0287,77.6377,89441.211925309,0
+VDE.US,D,20121009,000000,77.6436,78.3986,77.6436,77.7712,220795.02905258,0
+VDE.US,D,20121010,000000,77.3845,77.4715,76.2273,76.3849,181316.47276935,0
+VDE.US,D,20121011,000000,77.0355,77.6281,76.964,77.0201,123942.01920857,0
+VDE.US,D,20121012,000000,77.0201,77.1216,76.1143,76.558,120745.58437691,0
+VDE.US,D,20121015,000000,76.4903,77.0046,75.8967,76.9427,88201.946899962,0
+VDE.US,D,20121016,000000,77.2859,78.1781,77.2859,78.0998,92490.755576995,0
+VDE.US,D,20121017,000000,78.1985,79.1138,78.1297,79.052,114846.1449449,0
+VDE.US,D,20121018,000000,78.6577,79.286,78.6577,79.083,93443.479356915,0
+VDE.US,D,20121019,000000,79.083,79.1449,77.5817,77.807,127027.76843278,0
+VDE.US,D,20121022,000000,77.6813,78.0274,76.5734,77.3584,146815.66548608,0
+VDE.US,D,20121023,000000,76.1916,76.1993,75.0509,75.5884,199544.4268692,0
+VDE.US,D,20121024,000000,75.9644,76.0911,74.903,75.0432,198474.81081227,0
+VDE.US,D,20121025,000000,75.7459,75.8358,74.8768,75.7092,103096.9194375,0
+VDE.US,D,20121026,000000,75.6039,76.2776,75.3834,75.7904,124041.32592179,0
+VDE.US,D,20121031,000000,75.9258,76.2573,75.1669,75.6946,143228.21047114,0
+VDE.US,D,20121101,000000,75.3911,76.2651,75.3911,76.1916,173724.68143294,0
+VDE.US,D,20121102,000000,76.3346,76.6498,74.6884,74.8943,127837.73881246,0
+VDE.US,D,20121105,000000,74.8904,75.6319,74.6884,75.4917,102271.43238388,0
+VDE.US,D,20121106,000000,75.9104,76.904,75.7662,76.6121,111514.19782751,0
+VDE.US,D,20121107,000000,75.5806,75.6676,74.0117,74.44,180685.46136245,0
+VDE.US,D,20121108,000000,74.4747,74.7551,73.1842,73.1842,172386.10969438,0
+VDE.US,D,20121109,000000,72.9416,74.002,72.5935,73.1755,169427.59719647,0
+VDE.US,D,20121112,000000,73.4075,73.479,72.9773,73.218,171030.98683694,0
+VDE.US,D,20121113,000000,72.6177,73.7835,72.5365,72.8062,101604.21540446,0
+VDE.US,D,20121114,000000,72.9696,73.1455,71.8086,71.9197,212137.75943895,0
+VDE.US,D,20121115,000000,71.94,72.5858,71.4479,71.9052,154282.28898604,0
+VDE.US,D,20121116,000000,72.0512,72.3258,71.0604,72.2957,130869.69690035,0
+VDE.US,D,20121119,000000,73.2025,74.0349,73.1688,74.002,161025.8354804,0
+VDE.US,D,20121120,000000,73.8357,74.0475,73.1977,73.6878,108853.60546925,0
+VDE.US,D,20121121,000000,73.9295,74.1142,73.5786,74.0552,103032.78385188,0
+VDE.US,D,20121123,000000,74.38,75.0509,74.2407,75.0509,58222.698402833,0
+VDE.US,D,20121126,000000,74.498,74.5414,73.9227,74.4013,140697.95817398,0
+VDE.US,D,20121127,000000,74.1731,74.4351,73.6482,73.7371,121020.74672812,0
+VDE.US,D,20121128,000000,73.0595,74.5289,72.8623,74.5134,160427.92631123,0
+VDE.US,D,20121129,000000,74.8218,75.25,74.44,74.7125,191618.50982062,0
+VDE.US,D,20121130,000000,74.7637,75.0141,74.409,74.6816,147630.8080904,0
+VDE.US,D,20121203,000000,75.1592,75.2345,74.1885,74.2485,163302.64876986,0
+VDE.US,D,20121204,000000,74.1519,74.6372,73.9866,74.0629,152640.62488319,0
+VDE.US,D,20121205,000000,74.3635,75.134,74.2485,74.7474,213199.09993645,0
+VDE.US,D,20121206,000000,74.7724,75.0055,74.4893,74.9968,143019.25259542,0
+VDE.US,D,20121207,000000,75.1592,75.4743,74.9117,75.4657,165409.81309093,0
+VDE.US,D,20121210,000000,75.3544,75.7015,75.2181,75.3834,394396.61153894,0
+VDE.US,D,20121211,000000,75.6319,76.0852,75.5632,75.7662,164268.82033387,0
+VDE.US,D,20121212,000000,75.9887,76.6797,75.8291,76.0089,125581.61442157,0
+VDE.US,D,20121213,000000,75.9258,75.9258,74.9794,75.3215,157213.90591579,0
+VDE.US,D,20121214,000000,74.9707,75.2016,74.7637,75.0509,198615.49532266,0
+VDE.US,D,20121217,000000,75.1515,75.7092,75.1515,75.7092,212601.1907673,0
+VDE.US,D,20121218,000000,75.8291,77.2453,75.5884,77.0501,188866.88630859,0
+VDE.US,D,20121219,000000,77.1815,77.2859,76.5435,76.558,153438.1819237,0
+VDE.US,D,20121220,000000,75.0983,75.6319,74.9639,75.6319,157827.33175889,0
+VDE.US,D,20121221,000000,74.6709,75.0364,74.3858,74.8382,166795.96929623,0
+VDE.US,D,20121224,000000,74.6971,74.6971,74.1373,74.1731,99222.923177124,0
+VDE.US,D,20121226,000000,74.5414,74.6884,73.8773,73.9866,159269.34799037,0
+VDE.US,D,20121227,000000,74.0272,74.0552,72.9125,73.8193,211379.51130576,0
+VDE.US,D,20121228,000000,73.3398,73.4075,72.5152,72.6515,245103.45044709,0
+VDE.US,D,20121231,000000,72.4253,74.2321,72.3413,74.1519,373444.96394013,0
+VDE.US,D,20130102,000000,76.0234,76.0234,74.8943,75.8881,264292.4038863,0
+VDE.US,D,20130103,000000,75.8204,76.5289,75.4821,75.9181,302804.78860552,0
+VDE.US,D,20130104,000000,75.9567,76.8267,75.9567,76.7136,221082.60474293,0
+VDE.US,D,20130107,000000,76.4448,76.4448,75.9258,76.1916,148488.36293682,0
+VDE.US,D,20130108,000000,76.0089,76.0707,75.5555,76.0388,103252.0861769,0
+VDE.US,D,20130109,000000,76.2932,76.3434,75.6445,75.9104,258867.77467686,0
+VDE.US,D,20130110,000000,76.5358,76.7416,76.1366,76.6266,203026.36850135,0
+VDE.US,D,20130111,000000,76.7832,76.7832,76.4448,76.7272,141096.21947177,0
+VDE.US,D,20130114,000000,76.7745,76.8905,76.4314,76.6064,209563.02600984,0
+VDE.US,D,20130115,000000,76.2776,77.0355,76.2651,77.0201,134872.99877688,0
+VDE.US,D,20130116,000000,76.9117,77.3082,76.7745,77.2202,106054.39749047,0
+VDE.US,D,20130117,000000,77.5354,78.214,77.4715,77.7837,110713.5374522,0
+VDE.US,D,20130118,000000,77.9191,78.4295,77.6687,78.4295,179914.7998901,0
+VDE.US,D,20130122,000000,78.3928,79.2318,78.1617,79.2232,135337.46455015,0
+VDE.US,D,20130123,000000,79.0666,79.1275,78.706,78.9235,125627.12999847,0
+VDE.US,D,20130124,000000,79.0182,79.7548,78.9332,79.1623,124373.3827441,0
+VDE.US,D,20130125,000000,79.5914,79.9888,79.3662,79.8757,160409.30630251,0
+VDE.US,D,20130128,000000,80.0662,80.0662,79.2232,79.6475,118412.91106126,0
+VDE.US,D,20130129,000000,79.8757,80.9478,79.8757,80.8501,186688.3452874,0
+VDE.US,D,20130130,000000,80.9478,81.3324,80.2518,80.3358,178968.28277976,0
+VDE.US,D,20130131,000000,80.1967,80.4972,79.8844,80.0835,141365.17515341,0
+VDE.US,D,20130201,000000,80.5688,80.9159,79.955,80.826,186848.68425144,0
+VDE.US,D,20130204,000000,80.3667,80.4248,79.9975,80.0835,327338.71899463,0
+VDE.US,D,20130205,000000,80.651,80.9633,80.2682,80.7486,214630.77171866,0
+VDE.US,D,20130206,000000,80.2856,80.7873,80.0662,80.7873,176070.80253267,0
+VDE.US,D,20130207,000000,80.7544,80.8588,80.0042,80.5755,171655.79157426,0
+VDE.US,D,20130208,000000,80.7776,81.2755,80.7544,81.2755,152768.89605442,0
+VDE.US,D,20130211,000000,81.2619,81.2619,80.7544,80.8104,145138.83025563,0
+VDE.US,D,20130212,000000,80.9478,81.1015,80.5601,80.971,275840.94707742,0
+VDE.US,D,20130213,000000,81.0753,81.3161,81.0531,81.2755,122059.32943718,0
+VDE.US,D,20130214,000000,81.1082,82.105,80.9556,81.9077,152303.39583622,0
+VDE.US,D,20130215,000000,81.9821,81.9821,80.6075,80.9961,123575.82570359,0
+VDE.US,D,20130219,000000,81.2523,81.9657,81.2523,81.9397,185427.35691853,0
+VDE.US,D,20130220,000000,81.931,81.931,80.2054,80.2924,174240.86945268,0
+VDE.US,D,20130221,000000,79.8921,79.9888,79.1362,79.6871,219215.43164549,0
+VDE.US,D,20130222,000000,80.1967,80.5436,79.6059,80.5282,105671.65286661,0
+VDE.US,D,20130225,000000,80.9478,81.2523,78.415,78.4372,153737.13650828,0
+VDE.US,D,20130226,000000,78.8926,79.286,77.9664,79.0598,115637.49531585,0
+VDE.US,D,20130227,000000,78.9776,80.4972,78.9235,80.2856,138921.81623031,0
+VDE.US,D,20130228,000000,80.1792,80.8782,80.1019,80.3446,93431.066017763,0
+VDE.US,D,20130301,000000,79.779,80.2682,79.4243,80.0835,79669.845122786,0
+VDE.US,D,20130304,000000,79.9463,79.9888,79.1138,79.8593,135160.57446723,0
+VDE.US,D,20130305,000000,80.4789,80.7321,80.0835,80.4084,99613.943360413,0
+VDE.US,D,20130306,000000,80.8104,80.883,80.2295,80.5919,73033.880901087,0
+VDE.US,D,20130307,000000,80.7776,81.085,80.4789,80.971,111561.78229427,0
+VDE.US,D,20130308,000000,81.2136,81.5277,80.8424,81.3673,104378.59670494,0
+VDE.US,D,20130311,000000,81.4301,81.5626,80.7776,81.4234,146617.05205965,0
+VDE.US,D,20130312,000000,81.4794,81.9744,81.3161,81.5365,85527.906757624,0
+VDE.US,D,20130313,000000,81.5442,81.6447,81.2069,81.3828,85912.720271339,0
+VDE.US,D,20130314,000000,81.6264,82.6192,81.6264,82.5119,83936.930456304,0
+VDE.US,D,20130315,000000,82.4607,82.8086,82.1213,82.4433,87322.668710025,0
+VDE.US,D,20130318,000000,81.4726,82.3272,81.405,81.7918,108323.96966544,0
+VDE.US,D,20130319,000000,81.957,81.957,80.2595,80.9236,83781.763716903,0
+VDE.US,D,20130320,000000,81.5365,81.6022,80.9478,81.4234,125508.16883159,0
+VDE.US,D,20130321,000000,81.085,81.5529,80.8984,80.94,171838.88832676,0
+VDE.US,D,20130322,000000,81.2136,81.6766,81.1672,81.5723,78225.760001431,0
+VDE.US,D,20130325,000000,81.901,82.2277,81.0125,81.3247,106423.69433024,0
+VDE.US,D,20130326,000000,81.8013,82.2442,81.6525,82.2199,86600.626149347,0
+VDE.US,D,20130327,000000,81.8342,82.5524,81.5723,82.452,95028.24898866,0
+VDE.US,D,20130328,000000,82.452,82.7013,82.13,82.1629,102748.31149631,0
+VDE.US,D,20130401,000000,82.1387,82.4045,81.4726,81.9986,100751.83278268,0
+VDE.US,D,20130402,000000,82.0963,82.0963,81.2678,81.4968,71581.520220296,0
+VDE.US,D,20130403,000000,81.5055,81.5877,79.835,80.0835,145695.36162761,0
+VDE.US,D,20130404,000000,79.9647,80.3097,79.4475,80.0197,181736.45741067,0
+VDE.US,D,20130405,000000,79.0038,80.1174,78.7679,80.0835,74763.472822939,0
+VDE.US,D,20130408,000000,80.2924,80.6423,79.9888,80.6249,115433.70966477,0
+VDE.US,D,20130409,000000,80.6955,81.6022,80.5136,81.2929,116243.68004444,0
+VDE.US,D,20130410,000000,81.5723,82.015,81.375,81.7346,85947.891398935,0
+VDE.US,D,20130411,000000,81.901,82.363,81.5277,82.0227,101726.27990612,0
+VDE.US,D,20130412,000000,81.6447,81.6612,80.4084,80.9323,149736.93796654,0
+VDE.US,D,20130415,000000,80.2054,80.2054,77.5875,77.7122,305124.01413711,0
+VDE.US,D,20130416,000000,78.4943,78.6354,77.4802,78.5329,200860.24081932,0
+VDE.US,D,20130417,000000,78.0205,78.0205,76.3114,76.9485,191083.70179215,0
+VDE.US,D,20130418,000000,77.1119,77.9732,76.4525,77.5672,144183.00314093,0
+VDE.US,D,20130419,000000,78.0274,78.2236,77.0742,77.4638,87476.801004497,0
+VDE.US,D,20130422,000000,77.7837,78.4624,77.2299,78.2913,82364.574163711,0
+VDE.US,D,20130423,000000,78.4295,79.2009,78.2497,79.1864,120599.72764188,0
+VDE.US,D,20130424,000000,79.3836,80.5688,79.3836,80.1792,102739.00149194,0
+VDE.US,D,20130425,000000,80.4876,81.0289,79.8921,80.0662,66185.855468872,0
+VDE.US,D,20130426,000000,79.9802,80.1241,79.3991,79.9733,114199.61686408,0
+VDE.US,D,20130429,000000,80.2769,81.0938,80.0932,80.794,78096.454385263,0
+VDE.US,D,20130430,000000,80.9236,81.1015,80.1792,81.1015,150924.48074541,0
+VDE.US,D,20130501,000000,80.8347,80.8347,79.7867,79.8516,148007.34604468,0
+VDE.US,D,20130502,000000,80.2518,81.0048,79.925,80.7486,95043.7656626,0
+VDE.US,D,20130503,000000,81.2851,82.5119,81.2851,82.3804,179052.07281902,0
+VDE.US,D,20130506,000000,82.4123,83.1335,82.3901,82.8328,159743.12376802,0
+VDE.US,D,20130507,000000,83.1819,83.6903,82.857,83.4003,107023.67238925,0
+VDE.US,D,20130508,000000,83.4834,83.6999,83.1247,83.6168,121446.93803901,0
+VDE.US,D,20130509,000000,83.6168,83.8759,83.0977,83.4573,87030.955239952,0
+VDE.US,D,20130510,000000,83.0494,83.2311,82.3978,83.1247,166024.27337896,0
+VDE.US,D,20130513,000000,83.034,83.0899,82.5863,83.0571,118947.71908973,0
+VDE.US,D,20130514,000000,83.2089,84.1331,83.034,84.1147,127743.60432389,0
+VDE.US,D,20130515,000000,83.9097,84.1737,83.3394,83.9097,78508.163467141,0
+VDE.US,D,20130516,000000,83.8528,84.1476,83.3491,83.5743,121572.10587546,0
+VDE.US,D,20130517,000000,83.9097,84.8832,83.9097,84.8396,124691.99178235,0
+VDE.US,D,20130520,000000,84.9162,86.1592,84.9162,86.0404,196775.21779337,0
+VDE.US,D,20130521,000000,86.2985,86.603,85.6972,85.9746,94426.202039786,0
+VDE.US,D,20130522,000000,86.1187,86.7228,84.5264,84.8483,251312.18891297,0
+VDE.US,D,20130523,000000,83.725,84.8483,83.6168,84.7797,108667.40538197,0
+VDE.US,D,20130524,000000,84.1398,84.4598,83.7512,84.4598,82084.23958786,0
+VDE.US,D,20130528,000000,85.527,85.9813,84.9528,85.3299,150723.79842912,0
+VDE.US,D,20130529,000000,85.0292,85.4409,84.5951,85.1897,130852.11133655,0
+VDE.US,D,20130530,000000,84.8483,85.3153,84.4878,84.9615,81342.542573526,0
+VDE.US,D,20130531,000000,84.7797,84.8396,83.2736,83.2736,86563.386131892,0
+VDE.US,D,20130603,000000,83.5684,84.0557,83.1644,84.0557,109073.9422392,0
+VDE.US,D,20130604,000000,83.7996,84.1147,82.8155,83.4168,144445.75215297,0
+VDE.US,D,20130605,000000,83.2988,83.4573,82.4268,82.4791,221610.1716569,0
+VDE.US,D,20130606,000000,82.4191,83.0571,81.8342,83.0571,126596.40489725,0
+VDE.US,D,20130607,000000,83.5067,84.1331,83.1992,84.0964,117141.57824311,0
+VDE.US,D,20130610,000000,84.5555,84.5555,83.5974,83.8276,123217.90775803,0
+VDE.US,D,20130611,000000,83.0155,83.3394,82.5524,82.594,122255.87397376,0
+VDE.US,D,20130612,000000,83.3645,83.582,81.8922,82.0324,117758.10742099,0
+VDE.US,D,20130613,000000,81.8758,83.552,81.8758,83.4486,71755.306968424,0
+VDE.US,D,20130614,000000,83.4341,83.5684,82.5119,82.6704,114965.10611178,0
+VDE.US,D,20130617,000000,83.2223,83.9445,83.1644,83.6826,159262.10687588,0
+VDE.US,D,20130618,000000,83.843,84.4695,83.6903,84.165,191115.76958496,0
+VDE.US,D,20130619,000000,84.2839,84.5951,83.4573,83.4573,169768.96402316,0
+VDE.US,D,20130620,000000,82.535,82.535,80.8347,81.085,215855.554515,0
+VDE.US,D,20130621,000000,81.7918,81.7918,80.3513,81.1895,176623.19612494,0
+VDE.US,D,20130624,000000,80.3358,80.7689,79.052,79.9733,260587.02214941,0
+VDE.US,D,20130625,000000,80.9556,81.2136,80.3001,80.9883,188988.95081024,0
+VDE.US,D,20130626,000000,81.9397,81.9397,80.8191,81.521,92330.416612947,0
+VDE.US,D,20130627,000000,81.8681,82.3369,81.6447,81.6825,171176.84357198,0
+VDE.US,D,20130628,000000,81.6167,81.9821,81.1015,81.5365,130418.67891116,0
+VDE.US,D,20130701,000000,82.2442,82.6704,81.7771,81.9821,128497.71467738,0
+VDE.US,D,20130702,000000,82.0963,82.8492,81.8342,82.2112,145470.88707795,0
+VDE.US,D,20130703,000000,82.1136,82.363,81.5723,82.2442,74155.219204487,0
+VDE.US,D,20130705,000000,82.9247,83.2823,82.1861,83.2639,74596.927189316,0
+VDE.US,D,20130708,000000,83.7183,84.2084,83.643,83.7695,138106.67362599,0
+VDE.US,D,20130709,000000,84.4105,84.7382,84.1147,84.7131,103632.76191089,0
+VDE.US,D,20130710,000000,84.8319,84.9092,84.0315,84.2152,152125.47130837,0
+VDE.US,D,20130711,000000,85.734,85.734,84.4598,85.0369,212708.77303996,0
+VDE.US,D,20130712,000000,85.4082,85.4082,84.6628,85.2737,151071.37192538,0
+VDE.US,D,20130715,000000,85.3907,85.4496,85.0785,85.2157,146969.79778056,0
+VDE.US,D,20130716,000000,85.265,85.3463,84.1997,84.7382,104783.06467231,0
+VDE.US,D,20130717,000000,84.9673,85.3733,84.9528,85.123,97126.103305357,0
+VDE.US,D,20130718,000000,85.3733,86.256,85.3733,86.0219,99220.854287265,0
+VDE.US,D,20130719,000000,86.2627,87.1742,86.196,87.1482,92608.68229894,0
+VDE.US,D,20130722,000000,87.0535,87.2603,86.8688,86.9577,129143.20831327,0
+VDE.US,D,20130723,000000,87.0709,87.4005,86.9839,87.1482,96340.95960399,0
+VDE.US,D,20130724,000000,87.2507,87.2507,85.6818,86.1592,92379.035524627,0
+VDE.US,D,20130725,000000,85.8702,86.6958,85.7591,86.5759,127140.52293008,0
+VDE.US,D,20130726,000000,86.3681,86.428,85.7252,86.3749,87037.161909528,0
+VDE.US,D,20130729,000000,86.1592,86.2133,85.3463,85.6478,109344.96681069,0
+VDE.US,D,20130730,000000,85.8374,85.8973,85.0195,85.5541,111089.04096155,0
+VDE.US,D,20130731,000000,85.6904,86.3594,85.6662,85.8016,93717.607263189,0
+VDE.US,D,20130801,000000,86.2908,86.9665,86.256,86.8959,70849.133210326,0
+VDE.US,D,20130802,000000,86.515,86.6165,85.9968,86.4542,85833.06801178,0
+VDE.US,D,20130805,000000,86.2985,86.3517,85.8606,86.2985,172178.18626358,0
+VDE.US,D,20130806,000000,86.109,86.4725,85.5541,85.8016,85069.647653928,0
+VDE.US,D,20130807,000000,85.4768,85.8016,85.1723,85.4159,61433.615463495,0
+VDE.US,D,20130808,000000,85.906,86.0316,85.1538,85.9399,81133.584697799,0
+VDE.US,D,20130809,000000,85.9746,86.0404,85.2816,85.6818,111140.76320802,0
+VDE.US,D,20130812,000000,85.3299,85.6035,85.0611,85.265,157308.04040435,0
+VDE.US,D,20130813,000000,85.469,85.5966,84.8832,85.3907,78828.841395235,0
+VDE.US,D,20130814,000000,85.381,85.5879,85.0369,85.1133,65094.51606842,0
+VDE.US,D,20130815,000000,84.5361,84.8735,84.2152,84.6367,93087.630301223,0
+VDE.US,D,20130816,000000,84.4018,84.5951,83.9445,84.3428,60945.357456848,0
+VDE.US,D,20130819,000000,84.2413,84.2413,82.9005,82.9411,89629.480902448,0
+VDE.US,D,20130820,000000,82.9557,83.902,82.8647,83.4418,92129.734296657,0
+VDE.US,D,20130821,000000,83.4418,83.6603,82.857,82.9557,91102.530481824,0
+VDE.US,D,20130822,000000,83.3171,84.4018,83.1992,84.1563,62417.372591295,0
+VDE.US,D,20130823,000000,84.3089,84.8155,83.8933,84.7382,95267.205767338,0
+VDE.US,D,20130826,000000,85.0195,85.2389,84.4443,84.6551,96318.201815544,0
+VDE.US,D,20130827,000000,83.8759,84.6715,83.8759,84.0887,91896.984187555,0
+VDE.US,D,20130828,000000,84.3941,85.7755,84.3941,85.4768,78122.315508497,0
+VDE.US,D,20130829,000000,85.4159,85.4159,84.4598,84.6454,154988.81487278,0
+VDE.US,D,20130830,000000,84.9925,84.9925,84.2413,84.5091,85778.242430524,0
+VDE.US,D,20130903,000000,85.3057,85.469,84.5264,84.9528,97115.758856064,0
+VDE.US,D,20130904,000000,84.8232,85.6575,84.6957,85.4409,233937.65187982,0
+VDE.US,D,20130905,000000,85.5618,86.1002,85.5618,85.7504,96258.204009643,0
+VDE.US,D,20130906,000000,86.0132,86.4029,85.2737,85.8519,55368.66484279,0
+VDE.US,D,20130909,000000,86.0636,86.8611,86.0636,86.7741,84022.789385439,0
+VDE.US,D,20130910,000000,87.0158,87.0158,86.1351,86.8273,175522.54672013,0
+VDE.US,D,20130911,000000,86.8514,87.4363,86.4966,87.4363,83167.303428876,0
+VDE.US,D,20130912,000000,87.4276,87.4972,86.9113,86.9839,90637.030263622,0
+VDE.US,D,20130913,000000,87.1482,87.3396,86.835,87.007,218264.77675542,0
+VDE.US,D,20130916,000000,87.7418,87.7418,86.9113,87.007,89851.886562255,0
+VDE.US,D,20130917,000000,87.0255,87.7157,87.0255,87.471,64913.488205787,0
+VDE.US,D,20130918,000000,87.4807,88.7974,87.1917,88.4251,99346.022123714,0
+VDE.US,D,20130919,000000,88.4523,88.8592,88.1671,88.3188,113796.18334163,0
+VDE.US,D,20130920,000000,88.4523,88.5393,87.4363,87.6103,213659.42793001,0
+VDE.US,D,20130923,000000,87.2797,87.5862,86.9906,87.2275,118206.0220754,0
+VDE.US,D,20130924,000000,87.0535,87.9158,86.9665,87.3493,67939.239624098,0
+VDE.US,D,20130925,000000,87.5765,87.7592,87.3135,87.3744,87080.608596561,0
+VDE.US,D,20130926,000000,87.4894,87.7069,87.1318,87.4092,113105.17412883,0
+VDE.US,D,20130927,000000,87.2507,87.3493,86.9036,87.2198,185718.03594368,0
+VDE.US,D,20130930,000000,86.2047,86.8688,85.9205,86.515,188563.79394429,0
+VDE.US,D,20131001,000000,86.3681,87.3744,86.3681,87.2004,105476.14277498,0
+VDE.US,D,20131002,000000,86.7228,87.4807,86.428,87.3744,67343.399344801,0
+VDE.US,D,20131003,000000,87.1646,87.2198,86.256,86.6794,146234.3074358,0
+VDE.US,D,20131004,000000,86.7818,87.7592,86.5237,87.4807,103270.70618562,0
+VDE.US,D,20131007,000000,86.6716,87.3493,86.5585,86.7992,85132.748794617,0
+VDE.US,D,20131008,000000,86.6542,87.0158,85.906,85.906,162062.34929958,0
+VDE.US,D,20131009,000000,85.8374,85.9118,85.0369,85.4855,153656.4498038,0
+VDE.US,D,20131010,000000,86.3159,87.1318,86.1274,87.1318,88818.476077847,0
+VDE.US,D,20131011,000000,86.9665,88.2927,86.7402,88.0665,93795.19063289,0
+VDE.US,D,20131014,000000,87.6809,88.7442,87.4005,88.6456,119807.34282601,0
+VDE.US,D,20131015,000000,88.3817,88.894,88.0289,88.3014,144622.64223588,0
+VDE.US,D,20131016,000000,88.9298,89.7641,88.894,89.5214,114506.84700808,0
+VDE.US,D,20131017,000000,89.5214,89.8434,89.2875,89.8434,124985.77414227,0
+VDE.US,D,20131018,000000,90.5896,90.726,90.0773,90.726,136974.9908733,0
+VDE.US,D,20131021,000000,90.8091,91.0711,90.1759,90.318,116620.21799872,0
+VDE.US,D,20131022,000000,90.7086,91.3437,90.3818,90.781,161551.3335045,0
+VDE.US,D,20131023,000000,90.229,90.2475,89.1347,89.4219,182670.56118185,0
+VDE.US,D,20131024,000000,89.5127,90.2659,89.1435,90.1566,104191.36217273,0
+VDE.US,D,20131025,000000,90.435,90.726,89.8985,90.4069,86014.095874413,0
+VDE.US,D,20131028,000000,90.4534,90.6892,90.1497,90.4717,105826.81960602,0
+VDE.US,D,20131029,000000,90.781,91.1986,90.7714,91.189,70501.559714069,0
+VDE.US,D,20131030,000000,91.3437,91.5187,90.0135,90.6167,85918.926940914,0
+VDE.US,D,20131031,000000,90.5993,91.2528,90.1497,90.4165,89372.938559972,0
+VDE.US,D,20131101,000000,90.3731,90.4069,89.0004,90.085,196445.22986091,0
+VDE.US,D,20131104,000000,90.4621,91.3892,90.346,91.3437,93086.595856294,0
+VDE.US,D,20131105,000000,90.9985,91.1707,90.5617,90.635,90162.220041057,0
+VDE.US,D,20131106,000000,91.1804,91.5911,90.6447,90.8245,81507.01931729,0
+VDE.US,D,20131107,000000,91.217,91.217,89.2044,89.4577,162717.15293986,0
+VDE.US,D,20131108,000000,89.4847,90.9086,89.3774,90.9086,147971.14047216,0
+VDE.US,D,20131111,000000,90.9985,91.2722,90.753,91.0797,79835.35631148,0
+VDE.US,D,20131112,000000,90.9715,90.9715,89.9517,90.1923,115737.83647399,0
+VDE.US,D,20131113,000000,89.7728,90.8719,89.7448,90.8245,130762.11462769,0
+VDE.US,D,20131114,000000,90.9532,91.5458,90.7627,91.5187,91827.67637729,0
+VDE.US,D,20131115,000000,92.1151,92.1151,91.4084,92.0774,156981.15580669,0
+VDE.US,D,20131118,000000,92.6032,92.6032,91.044,91.2799,134364.05187165,0
+VDE.US,D,20131119,000000,91.1804,91.7014,90.6447,91.2896,112763.80730216,0
+VDE.US,D,20131120,000000,91.5284,91.9304,90.7994,91.0527,155723.27077261,0
+VDE.US,D,20131121,000000,91.3253,92.0425,91.1986,91.9043,75066.565187234,0
+VDE.US,D,20131122,000000,92.2157,92.4554,91.5284,92.4466,68884.722289514,0
+VDE.US,D,20131125,000000,92.3992,92.3992,91.2722,91.5824,124066.15260009,0
+VDE.US,D,20131126,000000,91.5824,91.8483,90.9985,91.4268,84744.831946117,0
+VDE.US,D,20131127,000000,91.217,91.5458,90.2919,90.6709,115692.32089711,0
+VDE.US,D,20131129,000000,90.9715,91.334,90.3731,90.5993,58499.929643895,0
+VDE.US,D,20131202,000000,90.7173,91.1707,90.0599,90.5993,130595.56899407,0
+VDE.US,D,20131203,000000,90.3731,91.0981,90.2919,90.8719,130754.87351319,0
+VDE.US,D,20131204,000000,90.7086,91.044,89.9052,90.5993,139061.46629577,0
+VDE.US,D,20131205,000000,90.346,90.6612,90.112,90.2659,79264.342710486,0
+VDE.US,D,20131206,000000,91.0981,91.1804,90.2746,90.5714,191127.14847918,0
+VDE.US,D,20131209,000000,90.899,90.9241,90.2659,90.635,618476.00324216,0
+VDE.US,D,20131210,000000,90.3992,90.899,90.2659,90.318,212373.61288285,0
+VDE.US,D,20131211,000000,90.3905,90.3905,88.8495,89.0459,246534.08778436,0
+VDE.US,D,20131212,000000,88.9481,89.8434,88.8863,89.4673,216220.71357505,0
+VDE.US,D,20131213,000000,89.2324,89.3232,88.7791,89.1435,269290.84178485,0
+VDE.US,D,20131216,000000,89.7544,90.3557,89.4577,90.0406,186618.0030322,0
+VDE.US,D,20131217,000000,89.942,90.0599,89.1435,89.5127,578182.30435462,0
+VDE.US,D,20131218,000000,89.8714,90.9628,89.071,90.8816,204512.86586481,0
+VDE.US,D,20131219,000000,90.6447,91.1804,90.435,91.0353,244478.64570976,0
+VDE.US,D,20131220,000000,91.2267,91.6656,91.0981,91.4181,149289.02331213,0
+VDE.US,D,20131223,000000,91.857,92.1054,91.4268,91.4616,142397.55119288,0
+VDE.US,D,20131224,000000,91.5632,92.1054,91.5371,92.0774,86307.878234346,0
+VDE.US,D,20131226,000000,92.29,92.8266,92.234,92.7531,197427.95254378,0
+VDE.US,D,20131227,000000,93.1795,93.3573,92.789,93.2733,229054.03736842,0
+VDE.US,D,20131230,000000,93.367,93.4424,92.4922,92.5665,248625.73543148,0
+VDE.US,D,20131231,000000,92.7706,93.4327,92.5211,93.3187,270633.55130313,0
+VDE.US,D,20140102,000000,92.9755,93.0596,91.6656,91.9778,334779.48137135,0
+VDE.US,D,20140103,000000,92.234,92.4728,91.5284,91.7467,181990.93086328,0
+VDE.US,D,20140106,000000,92.1248,92.1248,91.3253,91.7303,260322.2042475,0
+VDE.US,D,20140107,000000,92.0425,92.4922,91.5535,92.4554,213703.90906198,0
+VDE.US,D,20140108,000000,92.4089,92.4089,91.5187,91.8483,214686.63174485,0
+VDE.US,D,20140109,000000,91.9043,91.9865,90.7994,91.5284,214263.54376874,0
+VDE.US,D,20140110,000000,91.5824,91.7111,91.0527,91.683,200358.53502859,0
+VDE.US,D,20140113,000000,91.4442,91.5371,89.7902,89.9149,293000.31956527,0
+VDE.US,D,20140114,000000,90.1497,91.0256,90.1497,91.0168,187332.80447838,0
+VDE.US,D,20140115,000000,91.2431,91.2431,90.6806,90.7898,169122.43594231,0
+VDE.US,D,20140116,000000,90.5993,90.9086,90.2378,90.899,161220.31112711,0
+VDE.US,D,20140117,000000,91.044,91.6104,90.635,90.8245,151505.8387957,0
+VDE.US,D,20140121,000000,91.4181,91.5727,90.6989,91.3533,208080.6664261,0
+VDE.US,D,20140122,000000,91.683,91.8859,91.2799,91.8222,167552.14853958,0
+VDE.US,D,20140123,000000,91.4712,91.4809,90.3006,90.7714,283472.04732115,0
+VDE.US,D,20140124,000000,90.112,90.2572,88.7974,88.7974,293021.00846386,0
+VDE.US,D,20140127,000000,89.0361,89.071,87.8037,88.3354,819900.01654798,0
+VDE.US,D,20140128,000000,88.5238,89.2236,88.3817,89.0893,161107.55662981,0
+VDE.US,D,20140129,000000,88.4251,89.2044,87.995,88.6118,197635.87597458,0
+VDE.US,D,20140130,000000,89.1512,89.1599,88.2831,88.8408,279583.56883175,0
+VDE.US,D,20140131,000000,87.7069,88.3188,87.183,87.5949,229639.53319842,0
+VDE.US,D,20140203,000000,87.558,87.8201,85.8606,85.9968,404088.3260819,0
+VDE.US,D,20140204,000000,86.3159,86.9742,86.1777,86.6958,354257.04494585,0
+VDE.US,D,20140205,000000,86.6262,86.6262,85.7436,85.8702,505047.04785045,0
+VDE.US,D,20140206,000000,86.05,87.3744,86.05,87.2507,364363.57190548,0
+VDE.US,D,20140207,000000,87.6558,88.2396,87.2362,88.1526,145136.76136576,0
+VDE.US,D,20140210,000000,88.2039,88.2135,87.3048,87.6036,669519.6538354,0
+VDE.US,D,20140211,000000,87.7418,89.1164,87.6364,88.8776,187306.94335514,0
+VDE.US,D,20140212,000000,89.0264,89.3774,88.7616,88.8495,313064.41341471,0
+VDE.US,D,20140213,000000,88.3188,89.5649,88.2135,89.3049,135252.64006595,0
+VDE.US,D,20140214,000000,89.5214,90.7433,89.4219,90.5433,137387.73440011,0
+VDE.US,D,20140218,000000,90.8245,91.1436,90.5714,90.9985,196103.86303422,0
+VDE.US,D,20140219,000000,90.8342,91.8667,90.8342,90.9435,163147.48203046,0
+VDE.US,D,20140220,000000,90.9715,91.7845,90.899,91.5727,126940.87505872,0
+VDE.US,D,20140221,000000,91.7206,91.7845,91.0256,91.0614,126957.42617759,0
+VDE.US,D,20140224,000000,91.334,93.2345,91.334,92.5578,1740832.2004546,0
+VDE.US,D,20140225,000000,92.437,92.6411,91.7748,92.4641,282104.51112456,0
+VDE.US,D,20140226,000000,92.5298,92.5849,91.6385,91.9043,151403.42874769,0
+VDE.US,D,20140227,000000,91.7845,92.0591,91.3156,91.9304,164958.79510173,0
+VDE.US,D,20140228,000000,92.0774,92.8633,91.9304,92.4728,185499.76806359,0
+VDE.US,D,20140303,000000,91.8859,92.9194,91.6104,91.9401,242217.34909423,0
+VDE.US,D,20140304,000000,92.7803,93.2635,92.4641,92.9755,141448.96519268,0
+VDE.US,D,20140305,000000,92.7434,92.7803,91.7661,92.0049,175815.29463513,0
+VDE.US,D,20140306,000000,92.0967,92.6603,92.0136,92.5752,137711.51566299,0
+VDE.US,D,20140307,000000,92.9928,92.9928,92.4554,92.7803,145755.35943351,0
+VDE.US,D,20140310,000000,92.789,92.9851,92.1973,92.9465,128507.02468174,0
+VDE.US,D,20140311,000000,93.0402,93.0499,91.5187,91.7467,128826.66816491,0
+VDE.US,D,20140312,000000,91.1986,92.1054,91.0981,91.8483,143416.47944828,0
+VDE.US,D,20140313,000000,92.0774,92.0774,90.6447,90.9338,184656.69544617,0
+VDE.US,D,20140314,000000,91.0527,91.3892,90.9338,91.189,162456.47281767,0
+VDE.US,D,20140317,000000,91.6463,91.9585,91.3892,91.7661,140460.03584023,0
+VDE.US,D,20140318,000000,91.9401,92.8266,91.8956,92.5849,115347.85073563,0
+VDE.US,D,20140319,000000,92.7434,92.7434,91.3533,91.8222,141819.29647738,0
+VDE.US,D,20140320,000000,91.5727,92.381,91.1523,92.2717,146621.18983936,0
+VDE.US,D,20140321,000000,92.8536,93.2733,92.5849,92.6217,138472.86713097,0
+VDE.US,D,20140324,000000,93.0209,93.2926,92.234,92.3539,237172.36117386,0
+VDE.US,D,20140325,000000,92.7434,93.2829,92.7434,93.104,150298.64156316,0
+VDE.US,D,20140326,000000,93.6377,93.7217,92.5945,92.7241,148364.2295453,0
+VDE.US,D,20140327,000000,92.6411,93.6948,92.5115,93.5816,128256.68900884,0
+VDE.US,D,20140328,000000,93.7217,94.9031,93.7217,94.7416,140509.68919684,0
+VDE.US,D,20140331,000000,95.1969,95.3207,94.4671,94.7804,197827.24828651,0
+VDE.US,D,20140401,000000,95.0259,95.3111,94.7513,95.3111,149579.70233728,0
+VDE.US,D,20140402,000000,95.1776,95.7741,95.0926,95.6879,188138.63707832,0
+VDE.US,D,20140403,000000,95.7741,96.4575,95.6976,96.0718,117216.05827802,0
+VDE.US,D,20140404,000000,96.6703,96.9119,95.573,95.6784,153801.2720939,0
+VDE.US,D,20140407,000000,95.5633,95.5633,94.1809,94.209,192802.94926471,0
+VDE.US,D,20140408,000000,94.4003,95.3014,94.2651,95.1495,145646.74271593,0
+VDE.US,D,20140409,000000,95.4338,95.7451,94.6662,95.7258,278711.53175633,0
+VDE.US,D,20140410,000000,95.5053,95.9374,94.209,94.3916,131864.83292237,0
+VDE.US,D,20140411,000000,93.8349,94.7048,93.8349,94.1442,102093.50785604,0
+VDE.US,D,20140414,000000,94.9223,95.5827,94.3821,95.3478,125719.19559718,0
+VDE.US,D,20140415,000000,95.2442,96.5446,94.9784,96.5349,374916.97907458,0
+VDE.US,D,20140416,000000,97.1053,97.7431,96.9795,97.7334,180293.40673423,0
+VDE.US,D,20140417,000000,97.7822,98.8551,97.6368,98.613,164055.72467842,0
+VDE.US,D,20140421,000000,98.7585,99.2414,98.4294,99.2226,242057.01013018,0
+VDE.US,D,20140422,000000,99.2997,99.2997,98.5554,99.0684,179537.22749089,0
+VDE.US,D,20140423,000000,99.0862,99.802,99.0684,99.455,152818.54941104,0
+VDE.US,D,20140424,000000,99.7921,99.8603,99.2612,99.368,135689.17582613,0
+VDE.US,D,20140425,000000,99.2414,99.4451,98.5359,98.8845,179967.55658149,0
+VDE.US,D,20140428,000000,99.2612,99.2612,98.2167,99.0862,207278.97160586,0
+VDE.US,D,20140429,000000,99.5123,100.364,99.5024,99.5123,325775.6727064,0
+VDE.US,D,20140430,000000,99.2711,99.5993,98.778,99.5795,233776.27847084,0
+VDE.US,D,20140501,000000,99.4154,99.5993,98.9419,99.1356,375861.42729506,0
+VDE.US,D,20140502,000000,99.0289,100.131,98.9132,99.5024,341959.56362589,0
+VDE.US,D,20140505,000000,99.106,100.131,98.9517,99.9859,153291.29074373,0
+VDE.US,D,20140506,000000,99.976,100.498,99.9186,100.044,163227.13429002,0
+VDE.US,D,20140507,000000,100.479,100.914,99.8217,100.759,182864.00238364,0
+VDE.US,D,20140508,000000,100.634,100.634,99.2513,99.2612,172644.72092671,0
+VDE.US,D,20140509,000000,99.3858,99.5123,98.8845,99.2612,120824.20219155,0
+VDE.US,D,20140512,000000,99.8217,99.9087,99.2612,99.8702,240103.9781036,0
+VDE.US,D,20140513,000000,100.015,100.315,99.8702,100.228,115511.29303447,0
+VDE.US,D,20140514,000000,100.247,100.557,100.083,100.238,236382.04524784,0
+VDE.US,D,20140515,000000,100.064,100.064,98.2557,99.0585,149690.38794471,0
+VDE.US,D,20140516,000000,99.0486,99.0486,98.3719,98.8063,104520.31566026,0
+VDE.US,D,20140519,000000,98.778,99.3956,98.6423,99.1455,144289.55096865,0
+VDE.US,D,20140520,000000,99.0585,99.2612,98.7194,98.8845,458807.35950906,0
+VDE.US,D,20140521,000000,99.2612,100.189,99.2612,100.054,83621.424752856,0
+VDE.US,D,20140522,000000,100.092,100.431,99.8514,99.8702,123308.93891182,0
+VDE.US,D,20140523,000000,100.083,100.238,99.6962,99.7347,113273.78865232,0
+VDE.US,D,20140527,000000,100.006,100.198,99.5607,99.9374,173624.34027479,0
+VDE.US,D,20140528,000000,99.976,100.451,99.7347,100.161,127056.73289081,0
+VDE.US,D,20140529,000000,100.421,100.962,100.034,100.914,98137.790446248,0
+VDE.US,D,20140530,000000,100.807,100.914,100.324,100.866,81483.227083915,0
+VDE.US,D,20140602,000000,101.088,101.137,100.354,100.585,141041.39389052,0
+VDE.US,D,20140603,000000,100.557,101.098,100.451,100.962,86604.763929064,0
+VDE.US,D,20140604,000000,101.011,101.05,100.585,100.914,78772.981369051,0
+VDE.US,D,20140605,000000,101.127,101.687,100.585,101.503,121797.61487005,0
+VDE.US,D,20140606,000000,101.851,102.547,101.833,102.441,105143.05150772,0
+VDE.US,D,20140609,000000,102.46,103.109,102.306,102.557,478479.39873028,0
+VDE.US,D,20140610,000000,102.519,102.644,102.161,102.432,101215.26411103,0
+VDE.US,D,20140611,000000,102.122,103.002,101.958,102.8,120677.31101158,0
+VDE.US,D,20140612,000000,103.312,103.902,103.06,103.206,202161.57254043,0
+VDE.US,D,20140613,000000,103.447,104.249,102.944,104.249,192368.48239439,0
+VDE.US,D,20140616,000000,104.443,104.975,104.326,104.742,823296.09925099,0
+VDE.US,D,20140617,000000,104.598,104.617,104.008,104.598,249867.06934669,0
+VDE.US,D,20140618,000000,104.635,105.438,104.384,105.409,223864.22715793,0
+VDE.US,D,20140619,000000,105.545,106.105,105.177,106.105,153482.66305566,0
+VDE.US,D,20140620,000000,106.55,107.14,106.357,107.111,298778.72894055,0
+VDE.US,D,20140623,000000,107.333,107.749,107.188,107.468,333484.35631982,0
+VDE.US,D,20140624,000000,107.468,107.468,105.042,105.206,358082.42229454,0
+VDE.US,D,20140625,000000,104.878,106.019,104.617,105.989,227037.90420113,0
+VDE.US,D,20140626,000000,106.067,106.096,105.071,106.096,163577.81112106,0
+VDE.US,D,20140627,000000,105.96,106.134,105.545,106.114,114657.87596777,0
+VDE.US,D,20140630,000000,106.077,106.328,105.651,106.251,151059.99303115,0
+VDE.US,D,20140701,000000,106.647,106.81,106.114,106.375,378408.23071109,0
+VDE.US,D,20140702,000000,106.385,106.541,105.97,106.182,338600.72094033,0
+VDE.US,D,20140703,000000,106.656,106.695,106.067,106.695,244960.69704683,0
+VDE.US,D,20140707,000000,106.434,106.56,105.592,105.738,536155.91021042,0
+VDE.US,D,20140708,000000,105.592,105.845,105.196,105.651,245151.03491384,0
+VDE.US,D,20140709,000000,105.902,106.357,105.651,106.337,167039.06385463,0
+VDE.US,D,20140710,000000,105.545,105.622,104.713,105.216,160098.97282371,0
+VDE.US,D,20140711,000000,105.062,105.09,104.123,104.346,281537.63530327,0
+VDE.US,D,20140714,000000,104.888,105.458,104.888,105.313,139282.83751065,0
+VDE.US,D,20140715,000000,105.139,105.244,104.075,104.762,277161.93325219,0
+VDE.US,D,20140716,000000,105.244,106.367,105.149,106.357,162486.47172062,0
+VDE.US,D,20140717,000000,106.279,106.608,104.607,104.752,177743.49998341,0
+VDE.US,D,20140718,000000,105.071,105.4,104.548,105.129,224757.98757688,0
+VDE.US,D,20140721,000000,104.945,105.361,104.675,105.284,544003.20944437,0
+VDE.US,D,20140722,000000,105.835,106.367,105.728,106.096,205402.48850403,0
+VDE.US,D,20140723,000000,106.288,106.743,105.873,106.695,140031.77563948,0
+VDE.US,D,20140724,000000,106.917,107.188,106.531,106.81,173354.35014824,0
+VDE.US,D,20140725,000000,106.492,106.541,105.854,105.989,156820.81684263,0
+VDE.US,D,20140728,000000,105.941,106.027,105.071,105.718,656957.35461352,0
+VDE.US,D,20140729,000000,105.68,106.067,105.39,105.418,127863.5999357,0
+VDE.US,D,20140730,000000,105.882,106.174,104.453,104.819,206113.1521705,0
+VDE.US,D,20140731,000000,104.066,104.085,102.181,102.286,306467.75810031,0
+VDE.US,D,20140801,000000,101.833,102.248,100.565,101.475,457958.08022208,0
+VDE.US,D,20140804,000000,101.503,103.321,101.088,103.128,258943.2891567,0
+VDE.US,D,20140805,000000,102.616,102.75,100.285,100.894,370036.46789796,0
+VDE.US,D,20140806,000000,100.151,102.373,100.151,101.261,367119.33319724,0
+VDE.US,D,20140807,000000,101.64,101.851,100.131,100.547,217591.35310642,0
+VDE.US,D,20140808,000000,100.807,102.373,100.595,102.286,217191.02291877,0
+VDE.US,D,20140811,000000,102.847,103.399,102.373,102.441,424554.81900883,0
+VDE.US,D,20140812,000000,102.122,102.229,101.252,101.677,339932.05156439,0
+VDE.US,D,20140813,000000,102.064,102.519,101.677,102.036,152232.01913609,0
+VDE.US,D,20140814,000000,102.122,102.229,101.301,101.475,145742.94609436,0
+VDE.US,D,20140815,000000,101.842,102.316,101.368,102.171,214429.05495744,0
+VDE.US,D,20140818,000000,102.664,102.77,102.054,102.538,350588.90322642,0
+VDE.US,D,20140819,000000,102.741,103.505,102.722,103.253,158873.15558244,0
+VDE.US,D,20140820,000000,103.206,103.602,102.76,103.524,175011.53092504,0
+VDE.US,D,20140821,000000,103.543,103.852,103.128,103.563,120627.65765497,0
+VDE.US,D,20140822,000000,103.33,103.33,102.538,102.944,182076.78979241,0
+VDE.US,D,20140825,000000,103.389,103.969,103.263,103.93,145912.59506277,0
+VDE.US,D,20140826,000000,103.979,104.975,103.979,104.394,149117.30545386,0
+VDE.US,D,20140827,000000,104.568,104.722,104.026,104.346,307963.56546815,0
+VDE.US,D,20140828,000000,103.979,104.453,103.93,104.346,173625.37471973,0
+VDE.US,D,20140829,000000,104.52,105.032,104.288,105.003,155858.78305835,0
+VDE.US,D,20140902,000000,104.839,104.839,103.224,103.611,422862.46710444,0
+VDE.US,D,20140903,000000,104.288,104.598,103.93,104.008,221057.77806463,0
+VDE.US,D,20140904,000000,104.192,104.249,102.064,102.538,206207.28665907,0
+VDE.US,D,20140905,000000,102.451,103.234,101.939,103.234,101822.48328455,0
+VDE.US,D,20140908,000000,102.827,102.827,101.194,101.658,202006.40580103,0
+VDE.US,D,20140909,000000,101.523,102.122,100.575,101.059,342194.38262484,0
+VDE.US,D,20140910,000000,100.991,100.991,99.6962,100.894,334498.11235057,0
+VDE.US,D,20140911,000000,100.315,101.165,99.6863,101.059,238063.01825801,0
+VDE.US,D,20140912,000000,100.847,100.847,99.2414,99.542,276134.72943735,0
+VDE.US,D,20140915,000000,99.4154,100.372,98.9814,100.189,230691.56369156,0
+VDE.US,D,20140916,000000,100.044,102.007,99.9671,101.368,389462.30922599,0
+VDE.US,D,20140917,000000,101.59,101.745,100.74,100.914,272444.8643744,0
+VDE.US,D,20140918,000000,101.252,101.252,100.121,100.344,160812.73982495,0
+VDE.US,D,20140919,000000,100.643,101.05,100.247,100.305,316015.6847981,0
+VDE.US,D,20140922,000000,100.015,100.015,98.4002,98.7292,275343.37906642,0
+VDE.US,D,20140923,000000,98.613,99.4352,98.4198,98.4198,243414.20187748,0
+VDE.US,D,20140924,000000,98.3817,99.1455,97.0182,98.5935,291479.68551914,0
+VDE.US,D,20140925,000000,98.4881,98.5457,97.0182,97.0182,451911.74961011,0
+VDE.US,D,20140926,000000,97.1633,98.6423,96.6895,98.2557,279586.67216655,0
+VDE.US,D,20140929,000000,97.5112,98.159,96.8152,97.995,1400321.8941747,0
+VDE.US,D,20140930,000000,97.8983,98.1298,96.2159,96.7572,324307.79535168,0
+VDE.US,D,20141001,000000,96.7572,97.1729,94.4671,94.7987,576716.49588974,0
+VDE.US,D,20141002,000000,94.3916,94.9601,92.6314,94.4294,535940.74566512,0
+VDE.US,D,20141003,000000,94.9601,94.9601,93.4878,94.3163,458470.13046209,0
+VDE.US,D,20141006,000000,94.4854,95.225,93.6667,94.3724,487845.26312049,0
+VDE.US,D,20141007,000000,93.7971,94.9223,93.0112,93.0209,461879.6609492,0
+VDE.US,D,20141008,000000,92.873,93.8068,91.1523,93.7875,675240.13429462,0
+VDE.US,D,20141009,000000,93.2171,93.2441,90.0937,90.2475,668397.28108706,0
+VDE.US,D,20141010,000000,90.2117,90.9241,88.0473,89.0177,782210.01554756,0
+VDE.US,D,20141013,000000,88.7269,89.7805,86.1351,86.1777,606638.84991575,0
+VDE.US,D,20141014,000000,86.8611,87.618,84.6628,85.0872,1061161.5385275,0
+VDE.US,D,20141015,000000,83.8605,85.9813,82.6096,85.7165,883421.14187887,0
+VDE.US,D,20141016,000000,83.9871,88.1179,83.6256,87.3687,706325.20442122,0
+VDE.US,D,20141017,000000,88.8147,89.9052,87.3048,88.0202,817228.04529549,0
+VDE.US,D,20141020,000000,87.8288,88.8863,87.446,88.7878,492004.76618136,0
+VDE.US,D,20141021,000000,89.7352,91.6191,89.6733,91.4539,659965.52046803,0
+VDE.US,D,20141022,000000,91.7111,92.207,89.6384,89.7352,553131.15150085,0
+VDE.US,D,20141023,000000,91.0072,92.1973,90.3818,91.3156,525778.35867931,0
+VDE.US,D,20141024,000000,91.2267,91.2528,89.8434,91.0353,366768.65636618,0
+VDE.US,D,20141027,000000,89.8714,89.8714,88.2222,89.1067,467758.41148262,0
+VDE.US,D,20141028,000000,89.6906,91.3437,89.071,91.189,384979.02490224,0
+VDE.US,D,20141029,000000,92.1054,92.8449,90.553,91.4616,443419.99118517,0
+VDE.US,D,20141030,000000,90.8342,91.4809,90.0599,91.0614,351852.99493007,0
+VDE.US,D,20141031,000000,91.5535,92.9928,90.3731,92.901,502487.83109526,0
+VDE.US,D,20141103,000000,92.9928,93.8619,91.0981,91.3156,395401.05756532,0
+VDE.US,D,20141104,000000,90.4069,90.4069,88.6292,89.2972,389560.58149428,0
+VDE.US,D,20141105,000000,90.3557,91.2722,89.5379,90.8091,385045.22937772,0
+VDE.US,D,20141106,000000,90.229,91.9043,89.9874,91.9043,462695.83799844,0
+VDE.US,D,20141107,000000,92.0591,93.7875,92.0591,93.2075,323009.56696536,0
+VDE.US,D,20141110,000000,93.8445,94.3337,92.0591,92.2987,349734.45171479,0
+VDE.US,D,20141111,000000,92.4089,92.8266,91.5187,92.5945,472009.9801422,0
+VDE.US,D,20141112,000000,91.9682,92.9561,91.7014,91.8483,451773.13398957,0
+VDE.US,D,20141113,000000,91.4809,91.4809,89.2614,90.58,536141.42798141,0
+VDE.US,D,20141114,000000,90.9241,91.5911,90.4253,91.5284,371663.64977181,0
+VDE.US,D,20141117,000000,90.8158,91.5371,90.6263,91.0527,373984.94419325,0
+VDE.US,D,20141118,000000,91.044,91.7303,90.635,91.0981,339126.21896443,0
+VDE.US,D,20141119,000000,91.1436,91.7845,90.3006,91.5371,797327.3937449,0
+VDE.US,D,20141120,000000,91.5727,92.8082,91.4616,92.7144,336428.38658872,0
+VDE.US,D,20141121,000000,94.2941,94.6372,93.2171,93.8349,409748.80873523,0
+VDE.US,D,20141124,000000,93.7411,94.0698,92.7803,93.1891,438530.17000418,0
+VDE.US,D,20141125,000000,93.7217,93.7217,91.5187,91.6733,457249.48544548,0
+VDE.US,D,20141126,000000,91.2799,91.4712,90.4069,90.5171,419197.4287198,0
+VDE.US,D,20141128,000000,87.1047,87.2507,84.1147,84.3089,939829.42387564,0
+VDE.US,D,20141201,000000,83.8179,84.9006,83.0407,84.6184,1354140.1347492,0
+VDE.US,D,20141202,000000,84.1398,86.3256,83.9445,85.5879,894790.72609723,0
+VDE.US,D,20141203,000000,86.0732,87.3493,85.8451,86.6262,1130421.7643264,0
+VDE.US,D,20141204,000000,85.8973,86.3942,85.0698,85.906,1230767.0602518,0
+VDE.US,D,20141205,000000,85.6818,85.8374,84.4975,84.7797,785012.32686113,0
+VDE.US,D,20141208,000000,83.4341,83.9445,81.1015,81.2678,1504543.2552502,0
+VDE.US,D,20141209,000000,81.1895,82.5041,80.826,82.1793,1122037.5881741,0
+VDE.US,D,20141210,000000,80.9883,80.9883,79.0346,79.5122,1335294.6170265,0
+VDE.US,D,20141211,000000,79.5122,81.5277,79.3286,79.4949,965173.32464441,0
+VDE.US,D,20141212,000000,78.6509,79.3286,77.8157,77.894,1305545.0153037,0
+VDE.US,D,20141215,000000,78.4711,79.2318,76.8808,77.0954,1329889.6422708,0
+VDE.US,D,20141216,000000,76.3994,80.1792,76.1993,77.7915,1873490.4526377,0
+VDE.US,D,20141217,000000,77.8157,81.9077,77.8157,81.2136,1526788.9934557,0
+VDE.US,D,20141218,000000,83.4418,83.67,79.8437,83.0078,2167051.4413546,0
+VDE.US,D,20141219,000000,83.6516,85.6295,82.7081,85.4768,1392678.3805916,0
+VDE.US,D,20141222,000000,85.1897,85.1897,83.8605,84.7131,1702383.9513208,0
+VDE.US,D,20141223,000000,85.2389,86.0577,84.686,85.821,888866.45998691,0
+VDE.US,D,20141224,000000,85.4332,85.4332,84.1476,85.1307,651396.1786734,0
+VDE.US,D,20141226,000000,85.5541,85.8702,84.6715,85.0447,635082.98213774,0
+VDE.US,D,20141229,000000,85.5182,85.9659,84.7982,85.2737,796431.56443608,0
+VDE.US,D,20141230,000000,85.0369,85.381,84.3593,84.6715,629486.63507004,0
+VDE.US,D,20141231,000000,84.3186,84.9751,83.5423,84.0644,823921.93843324,0
+VDE.US,D,20150102,000000,83.902,84.7633,83.2495,84.5014,2249465.668875,0
+VDE.US,D,20150105,000000,83.8082,83.8082,80.6665,81.1343,1349707.5382271,0
+VDE.US,D,20150106,000000,81.1343,81.5723,79.313,79.9153,1271735.2172333,0
+VDE.US,D,20150107,000000,80.9323,81.173,79.5258,80.1019,943587.56230393,0
+VDE.US,D,20150108,000000,80.8917,81.9397,80.4248,81.8497,1011548.5252715,0
+VDE.US,D,20150109,000000,81.901,82.0556,80.4876,81.2619,907005.45182284,0
+VDE.US,D,20150112,000000,80.3194,80.3194,78.4711,79.0038,1018550.6829982,0
+VDE.US,D,20150113,000000,79.2792,79.8437,77.573,78.3522,905343.09882139,0
+VDE.US,D,20150114,000000,77.6204,78.7457,76.3182,78.6267,1224819.0019082,0
+VDE.US,D,20150115,000000,79.5914,79.7114,77.4715,77.5199,1135147.1087636,0
+VDE.US,D,20150116,000000,77.8795,80.1116,77.8795,80.0507,766796.78610044,0
+VDE.US,D,20150120,000000,79.6688,80.1019,78.6509,80.0507,877263.09121453,0
+VDE.US,D,20150121,000000,80.4702,81.6921,80.2924,81.5877,876997.23886769,0
+VDE.US,D,20150122,000000,82.2886,82.3051,80.5919,81.9986,747003.7168225,0
+VDE.US,D,20150123,000000,81.6766,82.4791,81.2358,81.2997,655694.2973548,0
+VDE.US,D,20150126,000000,81.5277,82.6607,80.9159,82.5119,721206.72917467,0
+VDE.US,D,20150127,000000,81.8497,82.8492,81.6525,82.4607,755562.71416783,0
+VDE.US,D,20150128,000000,82.3369,82.3369,79.0442,79.2232,1711166.3887709,0
+VDE.US,D,20150129,000000,79.6533,79.8844,77.6107,79.3923,781440.38852013,0
+VDE.US,D,20150130,000000,78.8529,80.9797,78.241,79.9888,1238485.0538697,0
+VDE.US,D,20150202,000000,81.0048,82.535,80.4876,82.4964,1243804.1696962,0
+VDE.US,D,20150203,000000,83.4168,85.323,83.4003,84.9615,1318811.7715225,0
+VDE.US,D,20150204,000000,84.0315,84.2152,82.8,83.5067,1169315.8592245,0
+VDE.US,D,20150205,000000,84.3263,85.2737,84.0218,84.9006,740607.7438244,0
+VDE.US,D,20150206,000000,85.469,85.6662,84.5091,84.8832,733985.22738677,0
+VDE.US,D,20150209,000000,85.1538,86.0065,84.7982,85.0369,843021.92960852,0
+VDE.US,D,20150210,000000,85.2389,85.3057,83.3578,84.7054,820090.35441497,0
+VDE.US,D,20150211,000000,83.7695,84.5091,83.1819,84.2152,979266.60236171,0
+VDE.US,D,20150212,000000,85.0195,85.8374,84.8658,85.4245,823051.97024766,0
+VDE.US,D,20150213,000000,86.5315,87.2797,86.109,87.2101,777694.66343101,0
+VDE.US,D,20150217,000000,86.8688,87.5949,86.2385,87.4624,695776.96947677,0
+VDE.US,D,20150218,000000,86.8417,87.1134,86.1274,86.3159,592272.47873711,0
+VDE.US,D,20150219,000000,84.5091,86.3081,84.0817,85.7591,659481.4002411,0
+VDE.US,D,20150220,000000,85.6904,85.9813,84.7054,85.4004,579558.11611063,0
+VDE.US,D,20150223,000000,84.6783,85.6121,84.2925,85.0195,556655.5053751,0
+VDE.US,D,20150224,000000,85.4496,85.7591,84.6957,85.1307,434575.48703933,0
+VDE.US,D,20150225,000000,85.2737,85.8016,84.8232,85.6662,417662.31244466,0
+VDE.US,D,20150226,000000,85.3057,85.3057,83.7086,84.165,567413.73264021,0
+VDE.US,D,20150227,000000,84.4782,84.5555,83.8276,83.902,1022036.7624101,0
+VDE.US,D,20150302,000000,83.9358,84.0044,82.5119,83.2398,587920.56891939,0
+VDE.US,D,20150303,000000,83.1731,84.0141,82.9092,83.552,478247.6830661,0
+VDE.US,D,20150304,000000,83.8179,83.843,82.5187,83.3316,359416.85625338,0
+VDE.US,D,20150305,000000,83.3171,83.3171,82.8,82.9411,332200.61016251,0
+VDE.US,D,20150306,000000,82.5119,82.7584,81.3084,81.5626,664130.19575355,0
+VDE.US,D,20150309,000000,81.5723,82.3195,80.9478,80.9883,420890.81506912,0
+VDE.US,D,20150310,000000,80.2595,80.7408,79.7867,79.835,683250.87582742,0
+VDE.US,D,20150311,000000,79.9975,80.3736,79.4716,80.043,551939.47094225,0
+VDE.US,D,20150312,000000,80.3823,80.5436,79.5847,79.6533,440143.90409396,0
+VDE.US,D,20150313,000000,79.172,79.3043,78.328,79.2483,723087.35005621,0
+VDE.US,D,20150316,000000,78.7388,80.1474,78.4798,80.1116,677810.72994403,0
+VDE.US,D,20150317,000000,79.8031,80.0662,79.2415,79.7462,548753.38055988,0
+VDE.US,D,20150318,000000,79.2956,82.4964,79.1275,82.0469,528306.5420866,0
+VDE.US,D,20150319,000000,80.9633,81.375,80.5205,80.7408,285197.50146327,0
+VDE.US,D,20150320,000000,81.3421,82.2538,81.2619,81.7075,418105.05487442,0
+VDE.US,D,20150323,000000,81.901,82.535,81.5529,81.5723,327687.32693582,0
+VDE.US,D,20150324,000000,81.7249,81.7918,81.0048,81.0444,323567.13278227,0
+VDE.US,D,20150325,000000,81.609,82.6018,81.405,82.0324,421425.62309759,0
+VDE.US,D,20150326,000000,82.7913,83.1819,81.6766,81.9899,427532.9859604,0
+VDE.US,D,20150327,000000,81.6921,81.7839,81.0212,81.2755,429786.0070165,0
+VDE.US,D,20150330,000000,82.0469,83.1413,82.0469,82.9817,3110489.0091438,0
+VDE.US,D,20150331,000000,82.2886,82.9005,81.8168,82.3051,588936.39384,0
+VDE.US,D,20150401,000000,82.7013,83.2223,82.3272,82.5119,300597.28312633,0
+VDE.US,D,20150402,000000,82.1938,83.2223,82.0227,82.7265,391682.22804436,0
+VDE.US,D,20150406,000000,83.148,84.7469,82.857,84.3186,424082.07767614,0
+VDE.US,D,20150407,000000,84.1398,85.0292,84.0141,84.5014,327838.3558955,0
+VDE.US,D,20150408,000000,84.7131,85.0611,83.6071,83.6603,459400.09645358,0
+VDE.US,D,20150409,000000,83.8836,85.0872,83.8836,84.9239,385687.61967884,0
+VDE.US,D,20150410,000000,85.1307,85.4496,84.8658,85.296,264749.62854506,0
+VDE.US,D,20150413,000000,85.734,85.8374,84.5264,84.6367,448373.94795177,0
+VDE.US,D,20150414,000000,85.4496,86.428,85.0611,86.1873,315073.30546747,0
+VDE.US,D,20150415,000000,86.7577,88.4058,86.5489,88.2551,476608.0878531,0
+VDE.US,D,20150416,000000,88.0376,88.7616,87.2797,87.9428,423195.55837168,0
+VDE.US,D,20150417,000000,87.6982,87.7341,86.4966,87.183,407615.78329093,0
+VDE.US,D,20150420,000000,87.4092,88.4426,87.3744,87.5484,283349.98281948,0
+VDE.US,D,20150421,000000,87.7244,87.8984,86.2385,86.5315,349940.30625573,0
+VDE.US,D,20150422,000000,86.7992,87.4092,86.1873,87.1134,293978.90446843,0
+VDE.US,D,20150423,000000,87.3744,88.3267,87.359,87.7495,350653.03881203,0
+VDE.US,D,20150424,000000,87.4894,87.4894,86.7577,87.1405,372210.87113943,0
+VDE.US,D,20150427,000000,87.558,87.8037,86.9577,87.0709,559110.24319241,0
+VDE.US,D,20150428,000000,87.1742,87.6461,86.7895,87.5233,341610.95568469,0
+VDE.US,D,20150429,000000,87.4363,88.4251,86.9742,88.345,447977.75554383,0
+VDE.US,D,20150430,000000,88.6998,88.7878,87.5765,88.1082,403899.02265984,0
+VDE.US,D,20150501,000000,88.2831,88.4155,87.5949,88.3188,344682.2226799,0
+VDE.US,D,20150504,000000,88.5944,88.8331,87.7069,88.0376,838998.97327833,0
+VDE.US,D,20150505,000000,88.8863,89.214,87.0438,87.1134,331005.82626913,0
+VDE.US,D,20150506,000000,87.9593,88.1845,86.3517,86.7577,391711.19250238,0
+VDE.US,D,20150507,000000,86.6165,86.6165,85.181,85.7919,407603.36995178,0
+VDE.US,D,20150508,000000,86.5315,87.2507,85.4496,87.1559,246824.76680951,0
+VDE.US,D,20150511,000000,87.2971,87.3396,85.4855,85.5802,419431.21327383,0
+VDE.US,D,20150512,000000,85.5802,86.4542,85.3463,86.0404,357881.73997825,0
+VDE.US,D,20150513,000000,86.6262,86.7741,85.4496,85.7504,319454.17974322,0
+VDE.US,D,20150514,000000,86.109,86.5237,85.5357,85.6662,398984.37480054,0
+VDE.US,D,20150515,000000,85.265,86.256,85.0292,85.9813,284923.373557,0
+VDE.US,D,20150518,000000,85.9205,86.1002,85.4332,85.9968,331112.37409685,0
+VDE.US,D,20150519,000000,85.5182,85.5182,84.6957,84.8319,448753.58924083,0
+VDE.US,D,20150520,000000,85.1897,85.2737,84.5091,85.0369,350902.34004001,0
+VDE.US,D,20150521,000000,85.4496,85.9813,85.181,85.8519,287456.72918895,0
+VDE.US,D,20150522,000000,86.4899,86.4899,85.123,85.4593,249085.0289801,0
+VDE.US,D,20150526,000000,84.7633,84.9673,83.785,84.0817,561889.79671754,0
+VDE.US,D,20150527,000000,84.1244,84.7054,83.5008,83.9687,384250.77567199,0
+VDE.US,D,20150528,000000,83.6749,83.8276,83.0977,83.6516,389104.39128044,0
+VDE.US,D,20150529,000000,83.6826,84.0557,83.3916,83.643,375617.29829174,0
+VDE.US,D,20150601,000000,83.785,83.8276,83.2552,83.4003,334324.32560245,0
+VDE.US,D,20150602,000000,83.5154,84.367,83.2639,83.9871,294176.48344992,0
+VDE.US,D,20150603,000000,83.7512,84.3593,83.3394,83.4168,357424.51531948,0
+VDE.US,D,20150604,000000,83.0078,83.1413,82.1706,82.3051,468824.92420477,0
+VDE.US,D,20150605,000000,82.0556,83.6256,81.9154,82.9411,352379.5273991,0
+VDE.US,D,20150608,000000,82.6096,83.0899,82.3272,82.5524,334456.7345534,0
+VDE.US,D,20150609,000000,83.034,83.5008,82.5187,82.5187,266827.82840809,0
+VDE.US,D,20150610,000000,83.3316,83.8179,83.3316,83.5974,261014.24790523,0
+VDE.US,D,20150611,000000,83.9184,83.9184,83.1731,83.2736,226191.72824894,0
+VDE.US,D,20150612,000000,82.6916,82.8155,82.1629,82.3051,253332.45985997,0
+VDE.US,D,20150615,000000,81.8342,82.4791,81.4388,82.0556,332334.0535584,0
+VDE.US,D,20150616,000000,82.2712,82.7342,81.8429,82.6849,250940.82318334,0
+VDE.US,D,20150617,000000,83.2495,83.5067,82.1562,82.535,1324549.8375455,0
+VDE.US,D,20150618,000000,82.8155,83.0822,82.4123,82.4964,716583.79478546,0
+VDE.US,D,20150619,000000,82.0401,82.3978,81.6264,81.6989,374688.36674519,0
+VDE.US,D,20150622,000000,82.4123,82.594,81.8758,82.535,497901.10227858,0
+VDE.US,D,20150623,000000,82.3437,82.9643,82.3108,82.8811,233419.39497022,0
+VDE.US,D,20150624,000000,82.6607,83.1247,82.2973,82.3534,223059.4290029,0
+VDE.US,D,20150625,000000,82.3108,82.4045,81.4301,81.4388,469488.00340447,0
+VDE.US,D,20150626,000000,81.3421,81.609,80.9236,81.5877,351584.03924844,0
+VDE.US,D,20150629,000000,80.7873,81.0444,80.0507,80.1019,656567.36887515,0
+VDE.US,D,20150630,000000,80.7873,80.9478,80.0932,80.5523,295572.98410453,0
+VDE.US,D,20150701,000000,80.6665,80.9071,79.0734,79.2956,1032715.3374156,0
+VDE.US,D,20150702,000000,79.6388,80.1019,79.4949,79.6215,292633.09161536,0
+VDE.US,D,20150706,000000,78.6132,79.2483,78.1781,78.4624,479315.23023318,0
+VDE.US,D,20150707,000000,78.4711,79.4949,77.195,79.286,634658.85971673,0
+VDE.US,D,20150708,000000,78.6751,79.1797,77.2617,77.6436,947076.74505058,0
+VDE.US,D,20150709,000000,78.4218,78.9776,77.9664,77.9965,434570.31481469,0
+VDE.US,D,20150710,000000,78.4798,78.8171,77.9345,78.3212,363930.13948008,0
+VDE.US,D,20150713,000000,78.4624,78.9776,78.3125,78.8007,503476.76044771,0
+VDE.US,D,20150714,000000,78.6838,79.779,78.5804,79.6059,288026.70834501,0
+VDE.US,D,20150715,000000,79.3208,79.519,77.8379,78.1134,400102.60976916,0
+VDE.US,D,20150716,000000,78.4372,78.6654,77.9191,78.0428,305645.3743815,0
+VDE.US,D,20150717,000000,77.8205,77.9501,76.8035,77.0675,578760.55907011,0
+VDE.US,D,20150720,000000,77.0742,77.2569,75.9044,76.0011,913216.25917857,0
+VDE.US,D,20150721,000000,76.0707,76.8189,75.8571,76.1007,522463.9971257,0
+VDE.US,D,20150722,000000,75.7991,76.1665,75.3612,75.4657,810054.16971053,0
+VDE.US,D,20150723,000000,75.5971,76.0852,74.7754,75.3544,778715.66057625,0
+VDE.US,D,20150724,000000,75.4288,75.4288,73.509,73.797,677943.13889499,0
+VDE.US,D,20150727,000000,73.0721,73.5786,72.3644,72.6738,1096580.932908,0
+VDE.US,D,20150728,000000,72.9966,75.2258,72.7714,74.8933,907376.81755247,0
+VDE.US,D,20150729,000000,74.7579,76.0775,74.4428,76.0011,3541211.1888213,0
+VDE.US,D,20150730,000000,75.8726,76.1007,75.1949,75.5555,583940.0248313,0
+VDE.US,D,20150731,000000,75.0983,75.0983,73.5554,73.6752,716708.96262191,0
+VDE.US,D,20150803,000000,73.043,73.3427,71.9333,72.1275,1199444.0677914,0
+VDE.US,D,20150804,000000,72.2939,73.0102,71.4983,71.8046,945215.7786227,0
+VDE.US,D,20150805,000000,72.3867,73.1223,71.1454,71.2034,944284.7781863,0
+VDE.US,D,20150806,000000,70.9192,72.6293,70.3459,72.4919,1374288.018638,0
+VDE.US,D,20150807,000000,72.171,72.8081,70.8515,71.0661,641561.7107302,0
+VDE.US,D,20150810,000000,71.4605,73.4935,71.242,73.4539,630409.35994699,0
+VDE.US,D,20150811,000000,71.9333,73.5225,71.0313,73.5012,666853.88925249,0
+VDE.US,D,20150812,000000,73.1551,74.9794,72.8361,74.7975,660017.2427145,0
+VDE.US,D,20150813,000000,74.3461,74.5395,73.5631,73.6356,614611.31698615,0
+VDE.US,D,20150814,000000,73.7324,74.3732,73.3427,73.4848,653910.91429662,0
+VDE.US,D,20150817,000000,73.1029,73.9963,72.8149,73.5554,529896.48394299,0
+VDE.US,D,20150818,000000,73.5389,73.6202,72.8603,73.275,515293.22487553,0
+VDE.US,D,20150819,000000,72.8845,72.9222,70.8119,71.1792,1014520.4855535,0
+VDE.US,D,20150820,000000,71.0564,71.4228,69.5164,69.5397,899542.9661026,0
+VDE.US,D,20150821,000000,69.0893,69.5619,67.1375,67.1809,1009745.4877597,0
+VDE.US,D,20150824,000000,63.2669,66.2104,62.1376,63.6196,2188949.6060637,0
+VDE.US,D,20150825,000000,65.991,66.3544,62.7245,62.8153,2819448.9627196,0
+VDE.US,D,20150826,000000,63.4388,65.0069,63.0976,64.9218,947740.85869522,0
+VDE.US,D,20150827,000000,66.9702,68.4396,65.5665,68.3642,2438654.2675565,0
+VDE.US,D,20150828,000000,67.9939,70.5944,67.9939,69.7446,1282994.1158442,0
+VDE.US,D,20150831,000000,69.2439,71.0014,68.0259,70.6514,1643872.6427827,0
+VDE.US,D,20150901,000000,68.3884,70.0134,67.4845,68.0635,1098171.9092093,0
+VDE.US,D,20150902,000000,68.7199,69.3125,67.0602,68.6513,782171.74108518,0
+VDE.US,D,20150903,000000,69.0331,70.3305,68.4841,68.9065,762520.39076256,0
+VDE.US,D,20150904,000000,68.2201,68.2201,67.4545,67.7165,630409.35994699,0
+VDE.US,D,20150908,000000,68.5082,68.7944,67.5889,68.7122,680729.93353462,0
+VDE.US,D,20150909,000000,69.1792,69.9671,67.1587,67.2874,758272.95988269,0
+VDE.US,D,20150910,000000,67.5049,67.9707,66.6338,67.5735,662955.06631381,0
+VDE.US,D,20150911,000000,67.0679,67.0766,66.0673,66.9933,512242.64677892,0
+VDE.US,D,20150914,000000,66.4695,66.7324,66.0354,66.3912,453554.44815788,0
+VDE.US,D,20150915,000000,66.5951,67.4362,66.5951,67.1809,561633.25437506,0
+VDE.US,D,20150916,000000,67.7784,69.2516,67.6933,69.2014,646208.43735276,0
+VDE.US,D,20150917,000000,69.2989,70.3759,68.6668,69.1792,1060393.98039,0
+VDE.US,D,20150918,000000,68.1013,68.2742,66.8726,67.2051,1204393.8867783,0
+VDE.US,D,20150921,000000,67.85,68.0858,67.1809,67.5889,449702.17524103,0
+VDE.US,D,20150922,000000,66.57,67.5599,66.4356,66.8591,388495.10321707,0
+VDE.US,D,20150923,000000,67.239,67.3085,65.8314,65.8595,570286.38620897,0
+VDE.US,D,20150924,000000,65.4603,66.5459,64.9508,66.1215,857113.13843596,0
+VDE.US,D,20150925,000000,66.7991,66.8629,65.6922,66.2471,369552.34767103,0
+VDE.US,D,20150928,000000,65.5318,65.9542,63.7579,63.7829,807495.98740029,0
+VDE.US,D,20150929,000000,64.3069,64.5989,63.3026,63.7906,1123978.2068615,0
+VDE.US,D,20150930,000000,64.4268,65.4603,64.2577,65.2737,922449.71461785,0
+VDE.US,D,20151001,000000,66.0461,66.8542,64.8299,65.3761,631588.62716645,0
+VDE.US,D,20151002,000000,64.6666,68.1331,64.5206,68.1331,532385.35844298,0
+VDE.US,D,20151005,000000,69.1559,70.3962,68.9104,70.2347,540823.32573158,0
+VDE.US,D,20151006,000000,70.4745,72.4437,70.0327,71.9816,663271.6064622,0
+VDE.US,D,20151007,000000,72.9242,73.8097,71.3504,72.8854,689799.94667505,0
+VDE.US,D,20151008,000000,72.7057,74.6217,72.2764,74.3848,586013.05246969,0
+VDE.US,D,20151009,000000,74.7018,74.7018,73.3843,73.8444,490178.97088109,0
+VDE.US,D,20151012,000000,73.8609,73.9324,72.146,72.8197,507615.57460999,0
+VDE.US,D,20151013,000000,72.0899,73.2064,71.8695,72.1208,424608.61014516,0
+VDE.US,D,20151014,000000,72.0144,73.0536,71.8443,72.8014,250741.17531198,0
+VDE.US,D,20151015,000000,72.7617,74.0542,72.146,74.0542,895184.8496153,0
+VDE.US,D,20151016,000000,74.264,74.493,73.1455,74.0861,1218898.8735775,0
+VDE.US,D,20151019,000000,73.4084,73.5389,72.1961,72.551,263701.73583165,0
+VDE.US,D,20151020,000000,72.3837,73.1871,72.1208,72.8449,313584.73921415,0
+VDE.US,D,20151021,000000,72.5752,72.8071,71.7447,71.8695,302678.58632415,0
+VDE.US,D,20151022,000000,72.1847,73.2847,72.1847,73.1619,340853.74199642,0
+VDE.US,D,20151023,000000,72.8777,73.654,72.3306,73.0314,547184.12760209,0
+VDE.US,D,20151026,000000,72.9,72.9,71.1677,71.1889,419543.96777112,0
+VDE.US,D,20151027,000000,70.3275,70.4697,69.5639,70.2512,539654.40296144,0
+VDE.US,D,20151028,000000,70.7076,72.3925,70.2647,71.9206,362798.45672739,0
+VDE.US,D,20151029,000000,71.5138,73.0845,71.5138,72.2455,498753.48490035,0
+VDE.US,D,20151030,000000,72.5239,73.508,71.7544,72.7772,473300.96741401,0
+VDE.US,D,20151102,000000,72.3432,74.7724,72.1961,74.4409,547262.74541671,0
+VDE.US,D,20151103,000000,75.0557,76.8962,74.7811,76.3453,981294.11442322,0
+VDE.US,D,20151104,000000,76.5281,76.5977,75.0557,75.6136,543364.95692296,0
+VDE.US,D,20151105,000000,75.2635,76.033,74.5472,74.8479,590034.97435496,0
+VDE.US,D,20151106,000000,74.1857,74.7464,73.4326,74.526,483560.59222318,0
+VDE.US,D,20151109,000000,74.3104,75.132,73.3997,73.6955,480717.93755736,0
+VDE.US,D,20151110,000000,73.5466,74.5009,73.1706,73.9421,525113.21058973,0
+VDE.US,D,20151111,000000,73.9247,73.9769,72.1961,72.3837,474078.87000087,0
+VDE.US,D,20151112,000000,71.4519,71.8202,70.5025,70.605,589908.77207358,0
+VDE.US,D,20151113,000000,70.4697,70.8756,69.4488,70.3198,476160.17319869,0
+VDE.US,D,20151116,000000,70.1063,72.753,70.0811,72.7134,614189.26345499,0
+VDE.US,D,20151117,000000,72.4002,72.8014,71.6394,71.7844,437074.70598861,0
+VDE.US,D,20151118,000000,72.2378,73.1368,71.6829,73.0459,487453.20849227,0
+VDE.US,D,20151119,000000,72.6331,72.9928,71.4828,72.0464,689244.449748,0
+VDE.US,D,20151120,000000,72.0822,72.4223,71.1454,71.2121,540435.40888308,0
+VDE.US,D,20151123,000000,71.0295,72.1064,70.6891,71.7051,604448.93000034,0
+VDE.US,D,20151124,000000,72.0522,73.7294,71.9893,73.4084,710407.12411239,0
+VDE.US,D,20151125,000000,72.8613,73.4761,72.3519,72.8361,402534.58979804,0
+VDE.US,D,20151127,000000,72.264,72.5752,71.9893,72.2455,253074.88307256,0
+VDE.US,D,20151130,000000,72.4533,73.2615,72.2977,72.5906,602888.9870469,0
+VDE.US,D,20151201,000000,72.5152,73.0942,72.4533,73.0314,2248340.1927918,0
+VDE.US,D,20151202,000000,72.5075,72.8284,70.5103,70.7365,903723.15806205,0
+VDE.US,D,20151203,000000,71.1377,71.2208,69.0322,69.3812,777372.95105798,0
+VDE.US,D,20151204,000000,68.6233,69.2651,67.5493,68.8282,1154752.9435093,0
+VDE.US,D,20151207,000000,67.3917,67.3917,65.1983,66.1089,1555729.6592438,0
+VDE.US,D,20151208,000000,64.8145,66.2607,63.9212,65.2987,1245863.7495506,0
+VDE.US,D,20151209,000000,65.4825,67.615,65.291,66.1456,1408608.8325035,0
+VDE.US,D,20151210,000000,66.0848,67.5928,65.814,66.6676,1025294.2294926,0
+VDE.US,D,20151211,000000,65.9214,65.9214,64.2344,64.2982,1337450.4002593,0
+VDE.US,D,20151214,000000,64.103,64.9905,63.2948,64.5989,1207539.6338085,0
+VDE.US,D,20151215,000000,65.3075,66.6908,65.3075,66.4066,1176698.6926852,0
+VDE.US,D,20151216,000000,66.4144,66.7778,65.2234,65.9542,841425.78108255,0
+VDE.US,D,20151217,000000,65.9,66.0364,64.19,64.2141,897392.3550945,0
+VDE.US,D,20151218,000000,64.2344,64.2344,63.0503,63.0503,1197342.075695,0
+VDE.US,D,20151221,000000,63.2262,63.5877,62.42,62.9941,1796340.5153627,0
+VDE.US,D,20151222,000000,63.2339,64.1822,62.9748,63.8981,1625012.642831,0
+VDE.US,D,20151223,000000,64.7507,66.7817,64.7507,66.7557,1515748.3627249,0
+VDE.US,D,20151224,000000,66.8803,66.8803,65.9165,66.1504,444902.35076891,0
+VDE.US,D,20151228,000000,65.1877,65.2514,64.5284,64.8173,1491523.7313696,0
+VDE.US,D,20151229,000000,65.6758,66.135,64.8754,65.265,1110287.3282218,0
+VDE.US,D,20151230,000000,64.4442,65.265,64.2316,64.247,1349690.9871082,0
+VDE.US,D,20151231,000000,63.8749,64.9324,63.7685,64.5428,1388695.7676138,0
+VDE.US,D,20160104,000000,64.3649,65.032,63.4282,64.5361,994827.75743374,0
+VDE.US,D,20160105,000000,64.4665,64.7845,63.6834,64.767,545383.15898011,0
+VDE.US,D,20160106,000000,63.3238,63.3654,61.7848,62.2517,992259.23067419,0
+VDE.US,D,20160107,000000,61.1256,62.4334,60.4189,60.7012,1278212.9113808,0
+VDE.US,D,20160108,000000,61.2126,61.2126,59.6659,59.9307,1048189.5991136,0
+VDE.US,D,20160111,000000,60.1859,60.2294,57.8503,58.5734,1103224.1382442,0
+VDE.US,D,20160112,000000,59.5266,59.6997,57.1291,58.7117,1253510.3664682,0
+VDE.US,D,20160113,000000,59.4822,59.9945,56.9271,57.4946,1842069.187909,0
+VDE.US,D,20160114,000000,58.0059,60.5185,57.1901,59.9973,1293840.2709283,0
+VDE.US,D,20160115,000000,57.6648,58.7514,57.1814,58.2534,1193470.1483246,0
+VDE.US,D,20160119,000000,58.704,58.9205,55.9634,56.8488,1147304.940018,0
+VDE.US,D,20160120,000000,55.9101,56.0717,53.2972,55.2122,1672964.3375305,0
+VDE.US,D,20160121,000000,55.1165,57.6551,54.8391,56.988,1374446.2887122,0
+VDE.US,D,20160122,000000,59.2182,59.9462,58.094,59.4976,1183170.1801631,0
+VDE.US,D,20160125,000000,58.4652,59.7141,56.6226,56.6623,1327871.4402137,0
+VDE.US,D,20160126,000000,57.6967,58.9292,56.9571,58.9292,827938.68809385,0
+VDE.US,D,20160127,000000,58.7967,60.2294,57.8639,58.5958,862579.14544258,0
+VDE.US,D,20160128,000000,61.111,61.3585,59.2936,60.4517,989044.1758338,0
+VDE.US,D,20160129,000000,60.6538,62.1676,60.2941,62.1087,906982.6940344,0
+VDE.US,D,20160201,000000,61.0878,61.3759,60.0158,60.8558,636750.50736384,0
+VDE.US,D,20160202,000000,59.6223,60.4517,58.5898,58.8519,589964.63209976,0
+VDE.US,D,20160203,000000,60.04,61.1023,57.6735,61.0646,927876.41271715,0
+VDE.US,D,20160204,000000,61.3064,62.3397,60.8558,61.1738,732640.44897863,0
+VDE.US,D,20160205,000000,60.4189,60.5349,59.3013,59.8717,634412.66182354,0
+VDE.US,D,20160208,000000,58.5182,59.9867,57.7875,59.6659,737827.15585434,0
+VDE.US,D,20160209,000000,58.9147,59.2849,57.2665,58.2467,697456.90804202,0
+VDE.US,D,20160210,000000,58.1848,59.3497,57.4163,57.9286,915306.87238076,0
+VDE.US,D,20160211,000000,56.7869,58.0621,56.063,57.6735,868286.17811773,0
+VDE.US,D,20160212,000000,58.5096,59.425,57.9035,59.1534,604222.38656082,0
+VDE.US,D,20160216,000000,60.0863,60.358,58.8384,59.6822,7452126.7887183,0
+VDE.US,D,20160217,000000,60.8007,61.8815,60.1502,61.5616,955178.51773715,0
+VDE.US,D,20160218,000000,62.1445,62.2594,60.6219,60.9786,700000.60812325,0
+VDE.US,D,20160219,000000,60.4189,60.7012,59.5421,60.6838,559648.15455567,0
+VDE.US,D,20160222,000000,61.8882,62.4674,61.5982,62.1753,663359.5342812,0
+VDE.US,D,20160223,000000,61.7336,61.9192,59.9781,60.126,702452.24260578,0
+VDE.US,D,20160224,000000,59.0142,60.8007,58.8045,60.7079,1102777.2580347,0
+VDE.US,D,20160225,000000,60.5223,60.8944,59.5198,60.8239,854876.66849873,0
+VDE.US,D,20160226,000000,61.9057,62.0284,61.0646,61.2754,630715.55564609,0
+VDE.US,D,20160229,000000,61.5857,61.7249,60.5436,60.7331,638040.46019073,0
+VDE.US,D,20160301,000000,61.3208,62.1609,60.3696,61.9956,501546.48620956,0
+VDE.US,D,20160302,000000,61.6563,63.8216,61.3441,63.7849,507375.58338639,0
+VDE.US,D,20160303,000000,63.6757,65.208,63.5674,65.0803,459561.46986255,0
+VDE.US,D,20160304,000000,65.6177,67.0901,64.7757,65.9948,656188.76203102,0
+VDE.US,D,20160307,000000,66.0509,67.8432,65.872,67.7572,456916.39417823,0
+VDE.US,D,20160308,000000,67.2998,67.3985,64.2886,64.3398,573064.90528918,0
+VDE.US,D,20160309,000000,65.4872,66.4713,64.5844,65.6458,279637.35996809,0
+VDE.US,D,20160310,000000,65.4776,65.6082,64.2113,65.4825,332056.82231734,0
+VDE.US,D,20160311,000000,66.569,67.5589,66.3921,67.238,331404.08756692,0
+VDE.US,D,20160314,000000,66.9576,66.9731,65.9436,66.6764,337493.86486593,0
+VDE.US,D,20160315,000000,66.2829,66.3756,65.1025,66.3612,297302.57602639,0
+VDE.US,D,20160316,000000,66.802,67.876,66.5003,67.7513,374833.1890353,0
+VDE.US,D,20160317,000000,68.3324,69.4044,67.7271,68.8388,604768.57348351,0
+VDE.US,D,20160318,000000,69.5678,69.6238,68.2308,68.8601,512860.21040174,0
+VDE.US,D,20160321,000000,68.6552,69.0767,67.8538,68.575,267065.75074184,0
+VDE.US,D,20160322,000000,67.964,68.8562,67.964,68.3324,248828.48663763,0
+VDE.US,D,20160323,000000,67.9098,68.107,66.4472,66.4801,323477.13607341,0
+VDE.US,D,20160324,000000,65.4457,66.8939,65.1441,66.8939,311871.69841117,0
+VDE.US,D,20160328,000000,67.0726,67.0726,65.9783,66.5787,291339.00100875,0
+VDE.US,D,20160329,000000,65.7803,66.9547,65.321,66.8474,535293.18313934,0
+VDE.US,D,20160330,000000,67.5589,67.8808,66.6435,67.0562,343268.1364615,0
+VDE.US,D,20160331,000000,66.8939,67.6836,66.7923,67.1529,268448.80361238,0
+VDE.US,D,20160401,000000,66.0179,66.3303,65.642,66.0875,317565.28330224,0
+VDE.US,D,20160404,000000,66.0248,66.7507,65.3993,65.5628,406585.47614132,0
+VDE.US,D,20160405,000000,65.5424,65.5628,64.8203,65.0957,308634.92022728,0
+VDE.US,D,20160406,000000,65.671,66.6638,65.1402,66.628,442092.79834083,0
+VDE.US,D,20160407,000000,66.1833,66.7981,65.611,66.1901,260258.06866189,0
+VDE.US,D,20160408,000000,67.4884,68.0819,67.2998,67.7465,253869.3367783,0
+VDE.US,D,20160411,000000,68.2153,68.5151,67.5522,67.5589,304146.46367889,0
+VDE.US,D,20160412,000000,68.0056,70.2619,67.7784,69.9215,455605.75245276,0
+VDE.US,D,20160413,000000,70.0936,70.3895,69.3261,70.1255,406687.88618931,0
+VDE.US,D,20160414,000000,70.3131,70.4049,69.7553,70.196,377746.18595632,0
+VDE.US,D,20160415,000000,69.8201,69.9061,69.0931,69.2962,271044.22594009,0
+VDE.US,D,20160418,000000,67.8721,70.5895,67.5705,70.4465,476014.31646367,0
+VDE.US,D,20160419,000000,70.9781,72.0638,70.5547,72.0106,359904.0798151,0
+VDE.US,D,20160420,000000,71.6124,73.2953,71.4325,72.7308,367201.05434665,0
+VDE.US,D,20160421,000000,72.8304,73.1688,72.1865,72.3238,269578.41747521,0
+VDE.US,D,20160422,000000,72.4727,73.8048,72.4727,73.5534,513167.44054575,0
+VDE.US,D,20160425,000000,73.4442,73.4442,72.057,72.5799,322820.26354329,0
+VDE.US,D,20160426,000000,73.073,73.7874,72.6921,73.7381,299752.14161906,0
+VDE.US,D,20160427,000000,74.2785,75.4627,73.9121,75.2597,493322.64902134,0
+VDE.US,D,20160428,000000,74.8034,75.5623,73.8638,74.1229,300422.46193327,0
+VDE.US,D,20160429,000000,74.3364,75.1089,72.9039,74.0532,337330.4225671,0
+VDE.US,D,20160502,000000,73.973,74.0987,72.8653,73.8551,498959.3394413,0
+VDE.US,D,20160503,000000,72.9416,73.073,71.4171,71.8133,321258.25169999,0
+VDE.US,D,20160504,000000,71.682,72.4659,70.3536,70.7665,354850.81633529,0
+VDE.US,D,20160505,000000,71.9391,72.432,70.6554,71.2594,251095.98992274,0
+VDE.US,D,20160506,000000,70.8051,72.1188,70.6176,71.1744,208921.67015365,0
+VDE.US,D,20160509,000000,70.7829,70.7829,68.9974,69.8878,342545.05945588,0
+VDE.US,D,20160510,000000,70.2889,71.3455,70.2512,71.3368,210980.21556303,0
+VDE.US,D,20160511,000000,71.1792,72.2291,70.4841,71.5262,337567.31045592,0
+VDE.US,D,20160512,000000,72.2687,72.8478,71.1531,71.7041,240922.2240427,0
+VDE.US,D,20160513,000000,71.4615,71.9488,70.5701,70.7365,315354.67448826,0
+VDE.US,D,20160516,000000,71.4615,72.2784,71.4615,72.0512,293832.01328846,0
+VDE.US,D,20160517,000000,72.0348,73.0672,71.8714,72.4476,265356.84771858,0
+VDE.US,D,20160518,000000,72.3876,72.6515,71.128,71.5428,317375.97988017,0
+VDE.US,D,20160519,000000,70.8545,71.6298,70.0018,71.4876,254352.4225603,0
+VDE.US,D,20160520,000000,71.822,72.0512,71.2043,71.9488,245571.01955514,0
+VDE.US,D,20160523,000000,71.5021,72.0715,71.1667,71.7709,203802.20219836,0
+VDE.US,D,20160524,000000,72.1344,72.4611,71.5949,72.029,250376.01625192,0
+VDE.US,D,20160525,000000,72.4814,73.5534,72.4814,73.4723,306631.20039915,0
+VDE.US,D,20160526,000000,73.9034,74.1315,72.867,73.0508,265742.69567723,0
+VDE.US,D,20160527,000000,72.9183,73.1078,72.2997,73.073,218613.38469661,0
+VDE.US,D,20160531,000000,73.1611,73.9372,72.5568,72.7947,453711.68378714,0
+VDE.US,D,20160601,000000,72.144,73.1358,71.822,73.0112,299605.25043908,0
+VDE.US,D,20160602,000000,72.2774,72.8478,71.9488,72.8478,261739.39380069,0
+VDE.US,D,20160603,000000,72.7704,73.5061,72.0822,72.6515,310869.32127465,0
+VDE.US,D,20160606,000000,73.2074,74.4128,73.2007,74.38,285383.70155055,0
+VDE.US,D,20160607,000000,74.7261,76.236,74.7261,76.0476,324797.08780325,0
+VDE.US,D,20160608,000000,76.6121,76.8954,75.6899,75.9547,358646.19478103,0
+VDE.US,D,20160609,000000,75.2016,75.7305,74.8363,75.5101,210077.14513972,0
+VDE.US,D,20160610,000000,74.5695,74.9697,73.5139,73.7381,360933.35251979,0
+VDE.US,D,20160613,000000,73.1861,74.351,72.8207,73.364,244960.69704683,0
+VDE.US,D,20160614,000000,72.957,73.6453,72.3799,73.303,305059.87855149,0
+VDE.US,D,20160615,000000,72.9183,73.9459,72.5752,73.1358,256282.69679843,0
+VDE.US,D,20160616,000000,72.4311,72.8024,71.2682,72.7375,446137.47801454,0
+VDE.US,D,20160617,000000,73.2538,73.7227,73.1194,73.5708,346989.03487233,0
+VDE.US,D,20160620,000000,74.4816,74.844,74.1547,74.233,339040.3600353,0
+VDE.US,D,20160621,000000,73.9903,75.1949,73.7574,75.0247,239279.52549491,0
+VDE.US,D,20160622,000000,75.2752,75.3195,74.5202,74.5753,242409.75585109,0
+VDE.US,D,20160623,000000,75.3535,75.8967,75.0953,75.8967,161642.36465827,0
+VDE.US,D,20160624,000000,72.898,74.1972,72.7646,73.0411,390411.92967112,0
+VDE.US,D,20160627,000000,72.2997,72.3238,70.198,70.7491,682951.92124284,0
+VDE.US,D,20160628,000000,71.9545,72.842,71.8028,72.8062,373462.54950393,0
+VDE.US,D,20160629,000000,73.4539,74.7251,73.4201,74.2814,403485.2446881,0
+VDE.US,D,20160630,000000,74.1731,74.8904,73.7806,74.8594,397941.65431177,0
+VDE.US,D,20160701,000000,74.7628,75.6241,74.7,75.425,208879.25791154,0
+VDE.US,D,20160705,000000,74.3684,74.5424,72.8826,73.6453,410314.65011158,0
+VDE.US,D,20160706,000000,73.362,74.1006,72.781,74.0629,587150.94189196,0
+VDE.US,D,20160707,000000,74.436,74.9968,72.756,73.2508,618571.17217566,0
+VDE.US,D,20160708,000000,74.1798,74.5114,73.5312,74.2891,428093.6551121,0
+VDE.US,D,20160711,000000,74.6275,74.962,74.323,74.3317,326251.5173739,0
+VDE.US,D,20160712,000000,75.2094,76.7087,75.2094,76.3482,507907.28808007,0
+VDE.US,D,20160713,000000,76.1635,76.5261,74.875,75.5836,1824802.2331485,0
+VDE.US,D,20160714,000000,76.1558,76.3395,75.7237,75.8967,250887.03204702,0
+VDE.US,D,20160715,000000,76.3153,76.556,75.5661,75.8338,288450.83076605,0
+VDE.US,D,20160718,000000,75.5043,75.9345,75.0953,75.9044,272714.85450096,0
+VDE.US,D,20160719,000000,75.6493,75.8175,75.1582,75.3777,141155.18283275,0
+VDE.US,D,20160720,000000,75.0316,75.6667,74.4003,75.3138,240676.02614953,0
+VDE.US,D,20160721,000000,75.1669,75.8513,74.3838,74.5511,214464.22608504,0
+VDE.US,D,20160722,000000,74.7628,74.8594,74.2737,74.7251,267560.21541808,0
+VDE.US,D,20160725,000000,74.2205,74.2737,72.9057,73.1832,379557.49902759,0
+VDE.US,D,20160726,000000,72.7974,73.6821,72.7037,73.6299,424792.74134258,0
+VDE.US,D,20160727,000000,73.6608,74.3404,72.5298,72.8333,474882.63371096,0
+VDE.US,D,20160728,000000,72.812,73.1416,72.2543,72.6931,308534.57906913,0
+VDE.US,D,20160729,000000,71.8106,73.4703,71.5301,73.4201,642429.6100259,0
+VDE.US,D,20160801,000000,72.5994,72.6564,70.6621,70.9163,789806.97910861,0
+VDE.US,D,20160802,000000,71.4819,71.9003,70.2077,71.4722,561483.25986031,0
+VDE.US,D,20160803,000000,71.5388,72.9299,71.213,72.9222,427980.90061481,0
+VDE.US,D,20160804,000000,72.6157,73.4974,72.5298,72.985,273952.05063646,0
+VDE.US,D,20160805,000000,73.0875,73.7381,72.8903,73.71,240957.39517031,0
+VDE.US,D,20160808,000000,74.1731,75.2529,73.9749,74.7541,491920.97614209,0
+VDE.US,D,20160809,000000,74.9764,74.9929,74.0242,74.2978,189956.15681917,0
+VDE.US,D,20160810,000000,74.4709,74.6459,73.2596,73.4201,214222.16597158,0
+VDE.US,D,20160811,000000,73.771,74.8315,73.536,74.4631,232457.36118594,0
+VDE.US,D,20160812,000000,74.7087,75.1408,74.4853,74.875,188841.02518534,0
+VDE.US,D,20160815,000000,75.3931,75.7729,75.1736,75.5836,265554.42670009,0
+VDE.US,D,20160816,000000,75.5487,75.977,75.0866,75.7469,277939.83583905,0
+VDE.US,D,20160817,000000,75.5749,76.006,75.2152,75.9268,258689.850149,0
+VDE.US,D,20160818,000000,76.2273,77.4396,76.2273,77.4396,358564.47363161,0
+VDE.US,D,20160819,000000,77.2095,77.2095,76.556,76.8093,290337.65831715,0
+VDE.US,D,20160822,000000,76.006,76.2032,75.4888,75.9673,198768.59317221,0
+VDE.US,D,20160823,000000,75.9191,76.6072,75.9191,76.3839,298176.68199167,0
+VDE.US,D,20160824,000000,76.0283,76.4951,75.8639,76.0543,250544.63077541,0
+VDE.US,D,20160825,000000,76.0214,76.2166,75.6213,75.8967,118762.55344738,0
+VDE.US,D,20160826,000000,75.9974,76.6904,75.3283,75.7092,173847.78037953,0
+VDE.US,D,20160829,000000,75.4327,76.3096,75.4327,76.1974,127558.43868153,0
+VDE.US,D,20160830,000000,76.4391,76.7387,75.6609,75.8726,195468.71384761,0
+VDE.US,D,20160831,000000,75.5333,75.627,74.3558,74.8102,363254.64694122,0
+VDE.US,D,20160901,000000,74.5027,74.6826,73.9479,74.5599,256285.80013322,0
+VDE.US,D,20160902,000000,75.1002,75.6153,74.9764,75.3535,219015.78377413,0
+VDE.US,D,20160906,000000,75.6153,76.5811,75.5749,76.5328,215343.50427497,0
+VDE.US,D,20160907,000000,76.8006,77.0017,76.3994,76.8239,193738.08748083,0
+VDE.US,D,20160908,000000,77.2356,78.3377,76.8982,78.208,392235.65608155,0
+VDE.US,D,20160909,000000,77.4551,77.5334,75.8726,75.8726,189843.40232187,0
+VDE.US,D,20160912,000000,75.3535,76.8412,75.1418,76.5637,240543.61719857,0
+VDE.US,D,20160913,000000,75.6425,75.6425,74.0068,74.2601,337938.67618555,0
+VDE.US,D,20160914,000000,74.0475,74.928,73.1039,73.3244,307836.32874183,0
+VDE.US,D,20160915,000000,73.4626,74.6545,73.4626,74.1644,222002.22628513,0
+VDE.US,D,20160916,000000,73.1909,73.8203,73.0778,73.5776,255918.57218331,0
+VDE.US,D,20160919,000000,74.2369,74.3471,73.5119,73.536,295722.97861928,0
+VDE.US,D,20160920,000000,73.5216,73.8686,72.8643,72.8952,833302.28505247,0
+VDE.US,D,20160921,000000,73.481,74.5956,73.4326,74.5607,444538.22615378,0
+VDE.US,D,20160922,000000,75.368,75.6996,74.756,74.8537,386266.90883926,0
+VDE.US,D,20160923,000000,74.3896,75.1137,73.3388,73.6821,288668.0642012,0
+VDE.US,D,20160926,000000,74.2272,74.408,73.3543,73.4114,311068.96914601,0
+VDE.US,D,20160927,000000,72.8816,73.0691,72.1034,72.9357,382877.03280583,0
+VDE.US,D,20160928,000000,73.1745,76.3588,72.7521,76.2622,576583.05249385,0
+VDE.US,D,20160929,000000,76.2699,77.1613,75.6213,76.3346,495665.66678629,0
+VDE.US,D,20160930,000000,76.762,77.7857,76.3618,77.3845,465626.42048325,0
+VDE.US,D,20161003,000000,77.4115,77.4985,76.673,77.253,355593.54779455,0
+VDE.US,D,20161004,000000,77.4347,77.6339,76.2303,76.5251,267224.02081604,0
+VDE.US,D,20161005,000000,77.284,78.0844,77.284,77.7344,343723.29223041,0
+VDE.US,D,20161006,000000,77.9974,78.296,77.2309,77.893,184016.37403492,0
+VDE.US,D,20161007,000000,77.9182,78.2274,77.2327,77.4424,217495.14972799,0
+VDE.US,D,20161010,000000,78.1307,79.0734,78.1307,78.7649,187175.56884911,0
+VDE.US,D,20161011,000000,78.5118,78.5764,77.4347,77.8466,200539.56289123,0
+VDE.US,D,20161012,000000,77.5285,77.7606,76.8412,77.4503,206653.13242361,0
+VDE.US,D,20161013,000000,76.8316,77.3728,76.0156,77.023,223903.53606524,0
+VDE.US,D,20161014,000000,77.4212,77.6823,76.5164,76.6189,200998.85643986,0
+VDE.US,D,20161017,000000,76.413,76.8306,75.8271,76.207,167341.12177399,0
+VDE.US,D,20161018,000000,76.9582,77.109,76.1752,76.4767,134346.46630784,0
+VDE.US,D,20161019,000000,76.9746,78.1637,76.9746,77.5768,220263.3243589,0
+VDE.US,D,20161020,000000,77.2211,77.776,76.6807,77.5063,278201.55040617,0
+VDE.US,D,20161021,000000,76.9369,77.1371,76.5318,77.023,164314.33591075,0
+VDE.US,D,20161024,000000,77.078,77.253,75.89,76.7436,178586.57260083,0
+VDE.US,D,20161025,000000,76.5386,77.4735,76.1123,76.1587,122619.99858888,0
+VDE.US,D,20161026,000000,75.4405,76.6218,75.3351,76.2699,300036.61397462,0
+VDE.US,D,20161027,000000,76.6276,76.7079,75.9693,76.0089,171760.27051213,0
+VDE.US,D,20161028,000000,75.8513,76.762,75.0983,75.4617,261983.52280401,0
+VDE.US,D,20161031,000000,75.2491,75.4966,74.3896,74.5202,187075.22769097,0
+VDE.US,D,20161101,000000,74.9213,75.3108,73.7304,74.5762,296325.02556816,0
+VDE.US,D,20161102,000000,73.9093,74.0928,72.8024,73.7052,449050.47493554,0
+VDE.US,D,20161103,000000,73.8241,74.2437,73.3504,73.9643,237601.65581953,0
+VDE.US,D,20161104,000000,73.7052,74.3142,73.0942,73.5912,267590.21432103,0
+VDE.US,D,20161107,000000,74.7105,75.1969,74.5375,75.1775,277174.34659133,0
+VDE.US,D,20161108,000000,74.844,75.7866,74.7105,75.3255,290823.84743395,0
+VDE.US,D,20161109,000000,74.2881,77.284,74.2881,76.8316,499759.99981661,0
+VDE.US,D,20161110,000000,76.8412,77.7122,76.5318,77.0461,491865.11611589,0
+VDE.US,D,20161111,000000,76.7716,76.7716,75.1775,75.8571,386042.43428961,0
+VDE.US,D,20161114,000000,75.7711,76.3009,75.1195,76.2699,233117.33705086,0
+VDE.US,D,20161115,000000,77.0161,78.4894,76.9117,78.4392,348471.39445607,0
+VDE.US,D,20161116,000000,78.2873,78.7582,77.6581,77.8785,261461.1281147,0
+VDE.US,D,20161117,000000,78.5118,79.0666,77.2211,77.4424,260391.51205776,0
+VDE.US,D,20161118,000000,77.8466,78.1637,77.3633,77.8215,225195.55778199,0
+VDE.US,D,20161121,000000,78.9235,79.7345,78.8926,79.7027,755496.50969235,0
+VDE.US,D,20161122,000000,79.8757,80.1174,78.7263,79.6784,388158.90861503,0
+VDE.US,D,20161123,000000,79.4079,80.2372,79.1275,80.0585,274009.9795525,0
+VDE.US,D,20161125,000000,79.7268,79.8031,79.2009,79.6388,109987.35711181,0
+VDE.US,D,20161128,000000,79.9647,79.9733,78.2873,78.4092,282233.81674072,0
+VDE.US,D,20161129,000000,76.7862,77.7837,76.5618,77.3313,287317.0791235,0
+VDE.US,D,20161130,000000,80.3823,82.4268,80.1474,81.7918,714448.7004513,0
+VDE.US,D,20161201,000000,83.1819,83.5743,81.9154,82.0556,637778.7456236,0
+VDE.US,D,20161202,000000,82.0633,82.5264,81.6447,82.1629,230701.90814085,0
+VDE.US,D,20161205,000000,82.9469,83.5328,82.5447,82.8811,371781.57649376,0
+VDE.US,D,20161206,000000,82.2355,83.0822,81.8255,82.8908,214653.52950711,0
+VDE.US,D,20161207,000000,82.8155,83.4418,82.6279,83.3316,298585.28773876,0
+VDE.US,D,20161208,000000,83.5154,83.9445,82.9643,83.902,374218.72874727,0
+VDE.US,D,20161209,000000,84.2577,84.3002,83.7512,84.1997,272624.85779212,0
+VDE.US,D,20161212,000000,86.3942,86.4106,84.3941,84.6454,481817.55251724,0
+VDE.US,D,20161213,000000,85.5454,86.2202,84.5091,85.6818,485545.69204258,0
+VDE.US,D,20161214,000000,85.1133,85.381,83.4921,83.6826,531258.84791493,0
+VDE.US,D,20161215,000000,83.3394,84.2413,82.8715,84.0218,427041.62461896,0
+VDE.US,D,20161216,000000,84.7304,84.7304,84.0887,84.5187,469306.97554184,0
+VDE.US,D,20161219,000000,84.5555,84.5632,83.9445,84.165,313721.28594483,0
+VDE.US,D,20161220,000000,84.5632,84.7469,83.843,84.0461,380667.45843676,0
+VDE.US,D,20161221,000000,84.3089,84.5091,83.8682,84.165,355068.04977045,0
+VDE.US,D,20161222,000000,84.1244,84.6628,84.0218,84.5091,225910.35922817,0
+VDE.US,D,20161223,000000,84.3089,84.5458,84.1737,84.367,134292.67517152,0
+VDE.US,D,20161227,000000,84.4356,84.9092,84.4356,84.601,256056.15335892,0
+VDE.US,D,20161228,000000,84.7304,84.8658,83.6749,83.7347,251674.24463823,0
+VDE.US,D,20161229,000000,83.6343,83.8528,82.9092,83.5328,229488.50423874,0
+VDE.US,D,20161230,000000,83.4254,83.9532,83.0494,83.3722,363691.1827014,0
+VDE.US,D,20170103,000000,84.165,84.9838,83.3819,84.3515,756482.33571001,0
+VDE.US,D,20170104,000000,84.4356,84.572,83.9358,84.3263,341821.98245029,0
+VDE.US,D,20170105,000000,84.6087,84.7054,83.6168,84.0964,389326.79694025,0
+VDE.US,D,20170106,000000,84.2413,84.5091,83.4921,84.0731,249021.92783942,0
+VDE.US,D,20170109,000000,83.4921,83.6343,82.6424,82.7429,317271.50094231,0
+VDE.US,D,20170110,000000,82.7768,82.8715,81.9821,81.9986,278444.64496456,0
+VDE.US,D,20170111,000000,82.2712,83.034,82.015,82.9411,490430.34099891,0
+VDE.US,D,20170112,000000,83.4418,83.4418,82.1861,82.5119,190574.75488691,0
+VDE.US,D,20170113,000000,82.1938,82.5776,82.1213,82.2277,192427.44575536,0
+VDE.US,D,20170117,000000,82.3108,83.0155,82.3108,82.7584,307167.04287255,0
+VDE.US,D,20170118,000000,82.3108,82.7768,82.2199,82.4791,207325.52162767,0
+VDE.US,D,20170119,000000,82.4191,82.5447,81.7685,81.9744,231205.68282144,0
+VDE.US,D,20170120,000000,82.652,82.8328,82.1213,82.4123,160423.78853152,0
+VDE.US,D,20170123,000000,82.0073,82.0963,81.0686,81.4794,254580.00044474,0
+VDE.US,D,20170124,000000,81.8429,82.7013,81.636,82.363,314547.80744337,0
+VDE.US,D,20170125,000000,82.4433,83.1731,82.3978,82.9469,308059.76884657,0
+VDE.US,D,20170126,000000,83.2901,83.3491,82.7768,82.9643,292127.24804491,0
+VDE.US,D,20170127,000000,82.4191,82.5187,81.81,82.0469,246412.0232827,0
+VDE.US,D,20170130,000000,81.609,81.8429,79.9308,80.5136,388889.22673515,0
+VDE.US,D,20170131,000000,80.5523,80.6877,79.7393,80.4876,352079.53836959,0
+VDE.US,D,20170201,000000,80.971,81.1082,79.4079,79.9066,611771.76565513,0
+VDE.US,D,20170202,000000,80.1386,80.5688,79.4484,80.3997,293213.41522072,0
+VDE.US,D,20170203,000000,80.5136,81.521,80.2769,81.1895,236917.88772124,0
+VDE.US,D,20170206,000000,81.3084,81.5626,80.1541,80.4248,291544.85554969,0
+VDE.US,D,20170207,000000,80.1116,80.3736,78.8103,79.1951,363640.49489987,0
+VDE.US,D,20170208,000000,79.1042,79.431,77.9017,79.2483,413100.41030628,0
+VDE.US,D,20170209,000000,79.7462,80.2924,79.6475,80.1116,794375.08791657,0
+VDE.US,D,20170210,000000,80.7408,81.1672,80.5136,80.7225,226739.98406148,0
+VDE.US,D,20170213,000000,80.6172,80.8685,80.3667,80.8037,273697.57718382,0
+VDE.US,D,20170214,000000,80.8782,81.1672,80.1116,81.1169,267426.77202219,0
+VDE.US,D,20170215,000000,80.8347,81.2358,80.5282,80.794,242841.11938663,0
+VDE.US,D,20170216,000000,80.8782,81.2223,79.5847,79.6688,257359.55396987,0
+VDE.US,D,20170217,000000,79.2724,79.6215,78.9206,79.171,255423.07306216,0
+VDE.US,D,20170221,000000,79.955,80.1328,79.6128,79.7548,774350.30297446,0
+VDE.US,D,20170222,000000,79.2483,79.6128,78.4034,78.4343,448275.67568347,0
+VDE.US,D,20170223,000000,79.2068,79.459,78.2546,78.7467,456486.06508763,0
+VDE.US,D,20170224,000000,78.183,78.4034,77.5053,77.863,445209.58091293,0
+VDE.US,D,20170227,000000,77.981,78.9051,77.6783,78.6509,801412.41677085,0
+VDE.US,D,20170228,000000,78.4198,78.7127,78.1173,78.3473,358982.38938306,0
+VDE.US,D,20170301,000000,78.9051,80.2856,78.9051,80.012,417528.86904878,0
+VDE.US,D,20170302,000000,79.5499,79.9975,79.1526,79.1854,262647.63644865,0
+VDE.US,D,20170303,000000,79.3759,79.5595,78.7688,78.9206,382266.71029752,0
+VDE.US,D,20170306,000000,78.7467,79.1951,78.531,79.0965,292232.76142771,0
+VDE.US,D,20170307,000000,79.2792,79.313,78.3415,78.4131,214657.66728682,0
+VDE.US,D,20170308,000000,78.1028,78.4682,76.2341,76.2922,575777.2198939,0
+VDE.US,D,20170309,000000,75.9847,76.7233,75.4008,76.644,739775.01565628,0
+VDE.US,D,20170310,000000,77.2559,77.2559,76.1346,76.644,268706.38039977,0
+VDE.US,D,20170313,000000,76.5396,77.0578,76.3628,76.7233,412940.07134224,0
+VDE.US,D,20170314,000000,76.1026,76.1026,74.9939,75.7749,880046.78251937,0
+VDE.US,D,20170315,000000,76.3628,77.6146,76.1026,77.427,327140.1055682,0
+VDE.US,D,20170316,000000,77.575,77.775,76.7503,76.9611,296214.33996073,0
+VDE.US,D,20170317,000000,77.251,77.4086,76.8731,76.9398,172665.4098253,0
+VDE.US,D,20170320,000000,76.6199,76.9147,76.1259,76.8431,266874.37842993,0
+VDE.US,D,20170321,000000,77.0258,77.251,75.9181,76.1181,421590.09984136,0
+VDE.US,D,20170322,000000,75.9181,76.2795,75.5594,76.0214,321740.30303706,0
+VDE.US,D,20170323,000000,75.7276,76.3511,75.6541,75.7672,219130.60716128,0
+VDE.US,D,20170324,000000,75.8687,76.0205,75.3312,75.4501,319844.16548157,0
+VDE.US,D,20170327,000000,74.7454,75.3805,74.6768,75.2026,390388.13743775,0
+VDE.US,D,20170328,000000,75.3225,76.47,75.1388,76.3259,362836.73118978,0
+VDE.US,D,20170329,000000,76.3259,77.4474,76.093,77.3651,269196.70729629,0
+VDE.US,D,20170330,000000,77.9529,78.1211,77.2231,77.6233,315127.09660381,0
+VDE.US,D,20170331,000000,77.5112,77.864,77.0384,77.5025,395163.13523157,0
+VDE.US,D,20170403,000000,77.4628,77.6233,76.5328,77.3032,317704.93336771,0
+VDE.US,D,20170404,000000,77.3536,77.8949,76.7339,77.8949,182068.51423298,0
+VDE.US,D,20170405,000000,78.4739,79.2086,77.3593,77.487,699208.22330738,0
+VDE.US,D,20170406,000000,77.7925,78.3415,77.687,78.1424,276151.28055622,0
+VDE.US,D,20170407,000000,78.2652,78.3938,77.72,77.8486,164898.79729582,0
+VDE.US,D,20170410,000000,78.3212,78.822,78.1347,78.5368,259173.97037594,0
+VDE.US,D,20170411,000000,78.4739,78.5368,77.6542,78.5048,193819.80863025,0
+VDE.US,D,20170412,000000,78.5368,79.0172,77.864,78.0071,136054.33488619,0
+VDE.US,D,20170413,000000,77.9365,77.9365,76.3724,76.5493,277182.62215077,0
+VDE.US,D,20170417,000000,76.5328,76.7765,76.3221,76.6682,427956.0739365,0
+VDE.US,D,20170418,000000,76.2545,76.8548,75.7729,75.9577,252726.27513137,0
+VDE.US,D,20170419,000000,76.2303,76.2825,74.5452,74.7714,338895.53774519,0
+VDE.US,D,20170420,000000,74.9939,75.5816,74.8962,75.0277,439552.20159437,0
+VDE.US,D,20170421,000000,74.7801,75.0769,74.3065,74.7396,366099.37049691,0
+VDE.US,D,20170424,000000,75.2916,75.4762,74.9146,75.1156,352369.1829498,0
+VDE.US,D,20170425,000000,75.3225,76.062,75.1872,75.9238,267955.37338108,0
+VDE.US,D,20170426,000000,75.5816,76.7262,75.5632,75.6493,336424.248809,0
+VDE.US,D,20170427,000000,75.2268,75.2268,73.9797,74.7319,711761.21252489,0
+VDE.US,D,20170428,000000,75.4501,75.5313,74.6816,74.7948,483586.4533464,0
+VDE.US,D,20170501,000000,74.7232,74.9049,74.3607,74.6419,269760.47978278,0
+VDE.US,D,20170502,000000,74.7801,74.9716,73.8406,74.1616,457619.81673018,0
+VDE.US,D,20170503,000000,74.1616,74.6768,73.7681,74.3838,493802.63146854,0
+VDE.US,D,20170504,000000,73.8966,73.8966,72.3103,72.7763,1204212.8589157,0
+VDE.US,D,20170505,000000,72.9039,74.234,72.8371,74.1944,1318349.3746391,0
+VDE.US,D,20170508,000000,74.1944,74.8257,74.0359,74.6816,318061.81686833,0
+VDE.US,D,20170509,000000,74.8102,74.8102,73.8029,74.0087,445246.82093038,0
+VDE.US,D,20170510,000000,74.497,75.3911,74.4274,75.0983,424901.35806016,0
+VDE.US,D,20170511,000000,75.3805,75.5091,74.7948,74.93,391815.67144023,0
+VDE.US,D,20170512,000000,75.1485,75.1485,74.4738,74.6768,276465.75181473,0
+VDE.US,D,20170515,000000,75.7315,75.948,75.0344,75.2268,274819.94993216,0
+VDE.US,D,20170516,000000,75.4366,75.4674,74.6419,74.8962,252403.52831342,0
+VDE.US,D,20170517,000000,74.4592,74.9794,74.0851,74.1461,293472.02645305,0
+VDE.US,D,20170518,000000,73.7681,74.4612,73.4616,74.0659,318249.05140054,0
+VDE.US,D,20170519,000000,74.437,75.2916,74.3364,75.0846,178838.97716358,0
+VDE.US,D,20170522,000000,75.4115,75.4587,74.6642,74.8837,244256.24004996,0
+VDE.US,D,20170523,000000,74.9716,75.1562,74.6768,75.019,190404.07147359,0
+VDE.US,D,20170524,000000,74.93,75.1872,74.2968,74.6235,211061.93671245,0
+VDE.US,D,20170525,000000,74.4651,75.2191,72.8952,73.1861,398466.11789094,0
+VDE.US,D,20170526,000000,73.1252,73.3282,72.783,73.1765,439276.00479823,0
+VDE.US,D,20170530,000000,72.8207,72.9735,72.1508,72.175,588327.10577662,0
+VDE.US,D,20170531,000000,71.7245,71.9585,71.333,71.767,457537.06113584,0
+VDE.US,D,20170601,000000,71.9729,72.6206,71.5871,72.348,311814.80394006,0
+VDE.US,D,20170602,000000,72.086,72.1257,71.0854,71.4054,640345.20349329,0
+VDE.US,D,20170605,000000,71.1483,71.8046,71.1483,71.5784,439269.79812866,0
+VDE.US,D,20170606,000000,71.4673,72.5578,71.2789,72.4795,331149.61411431,0
+VDE.US,D,20170607,000000,72.175,72.4979,70.7094,71.1086,672600.23083496,0
+VDE.US,D,20170608,000000,70.7867,71.4277,70.7867,70.8824,439318.41704035,0
+VDE.US,D,20170609,000000,71.0439,72.9735,71.0439,72.7337,581347.70583838,0
+VDE.US,D,20170612,000000,73.2394,74.0087,73.0459,73.1688,433603.10880575,0
+VDE.US,D,20170613,000000,73.2798,73.9759,73.0556,73.8464,408461.95924314,0
+VDE.US,D,20170614,000000,73.6395,73.6395,71.8289,72.2204,390841.2243168,0
+VDE.US,D,20170615,000000,71.8936,72.318,71.2537,71.5418,503351.59261126,0
+VDE.US,D,20170616,000000,71.941,72.7086,71.4963,72.694,391185.69447827,0
+VDE.US,D,20170619,000000,72.6157,72.7598,72.1421,72.318,350693.38216429,0
+VDE.US,D,20170620,000000,71.4277,71.5784,70.4794,71.3494,490478.95991059,0
+VDE.US,D,20170621,000000,71.2846,71.5871,69.7215,70.0985,743215.57949125,0
+VDE.US,D,20170622,000000,70.1855,70.724,69.7998,70.082,456151.93937544,0
+VDE.US,D,20170623,000000,70.1846,70.7886,69.9661,70.6853,295053.69275,0
+VDE.US,D,20170626,000000,70.8853,71.1618,70.314,70.6311,414500.01429568,0
+VDE.US,D,20170627,000000,70.8293,71.2711,70.5228,70.5228,430364.26173199,0
+VDE.US,D,20170628,000000,70.6311,71.4345,70.5644,71.0004,354269.458285,0
+VDE.US,D,20170629,000000,71.2904,71.9681,71.039,71.1696,383438.73640246,0
+VDE.US,D,20170630,000000,71.6394,71.8308,71.0188,71.4045,369349.59646489,0
+VDE.US,D,20170703,000000,71.709,73.2334,71.6858,72.9116,326557.71307297,0
+VDE.US,D,20170705,000000,72.4263,72.873,71.0545,71.2972,291164.17981569,0
+VDE.US,D,20170706,000000,71.4422,71.679,70.3218,70.4619,489950.35855169,0
+VDE.US,D,20170707,000000,70.226,70.4108,69.4498,70.2976,565827.92856352,0
+VDE.US,D,20170710,000000,70.1933,70.8138,69.9921,70.6437,435868.543201,0
+VDE.US,D,20170711,000000,70.6853,71.331,70.2976,71.0188,252085.95372012,0
+VDE.US,D,20170712,000000,71.7834,72.0338,70.9936,71.2759,375332.82593617,0
+VDE.US,D,20170713,000000,71.2904,71.6607,70.9018,71.6607,225734.50359017,0
+VDE.US,D,20170714,000000,71.6607,72.1934,71.6045,72.0261,196704.87553817,0
+VDE.US,D,20170717,000000,71.8956,72.4688,71.856,71.9903,174385.69174278,0
+VDE.US,D,20170718,000000,72.3229,72.3229,71.2826,71.5562,195234.92929358,0
+VDE.US,D,20170719,000000,71.4847,72.8207,71.4847,72.7511,462327.5756036,0
+VDE.US,D,20170720,000000,73.1715,73.3881,72.261,72.3799,222035.32852285,0
+VDE.US,D,20170721,000000,72.2165,72.5172,71.5562,71.7168,188794.47516353,0
+VDE.US,D,20170724,000000,71.8386,71.8473,71.3542,71.4847,316149.12819398,0
+VDE.US,D,20170725,000000,72.1547,73.0353,72.1547,72.5423,260810.46225415,0
+VDE.US,D,20170726,000000,72.873,73.4229,72.3286,72.6061,360131.65769956,0
+VDE.US,D,20170727,000000,72.5887,73.2905,72.2078,73.2905,282416.91349322,0
+VDE.US,D,20170728,000000,72.8961,73.9044,72.8546,73.0972,191722.98875848,0
+VDE.US,D,20170731,000000,73.0798,73.6135,72.7675,73.2421,294939.90380778,0
+VDE.US,D,20170801,000000,73.3002,73.5409,72.8139,73.0972,259187.41816003,0
+VDE.US,D,20170802,000000,72.6795,73.1455,72.0715,72.8014,211373.30463618,0
+VDE.US,D,20170803,000000,72.7077,72.782,71.4847,71.709,339884.46709763,0
+VDE.US,D,20170804,000000,71.7516,72.3064,71.6848,72.146,217107.2328795,0
+VDE.US,D,20170807,000000,71.7902,71.9043,71.2575,71.4345,396899.96826792,0
+VDE.US,D,20170808,000000,71.2343,71.9265,71.0004,71.243,278502.5738806,0
+VDE.US,D,20170809,000000,71.3793,71.7428,70.9579,71.2759,283563.07847492,0
+VDE.US,D,20170810,000000,71.418,71.4847,70.3556,70.4619,316578.42283966,0
+VDE.US,D,20170811,000000,70.2821,70.6766,69.9921,70.0724,560221.23704652,0
+VDE.US,D,20170814,000000,70.201,70.4996,69.7418,69.7813,568187.49744736,0
+VDE.US,D,20170815,000000,69.6529,69.6586,69.0466,69.4827,549517.83536267,0
+VDE.US,D,20170816,000000,69.4904,69.6529,68.6406,68.7886,602606.5835812,0
+VDE.US,D,20170817,000000,68.5797,68.8534,67.7977,67.82,637015.32526574,0
+VDE.US,D,20170818,000000,67.789,68.6872,67.6363,68.2637,474136.79891691,0
+VDE.US,D,20170821,000000,68.1776,68.1776,67.6102,67.7977,480500.70412219,0
+VDE.US,D,20170822,000000,67.9737,68.4338,67.9737,68.3448,211201.5867779,0
+VDE.US,D,20170823,000000,68.2019,69.008,68.0877,68.661,320384.1457347,0
+VDE.US,D,20170824,000000,68.4977,68.8718,68.4164,68.6523,221919.47069078,0
+VDE.US,D,20170825,000000,68.8041,69.2807,68.8041,69.0883,151171.71308353,0
+VDE.US,D,20170828,000000,69.1433,69.3048,68.3198,68.6822,201107.47315743,0
+VDE.US,D,20170829,000000,68.3613,68.7576,68.0849,68.6039,280340.78252005,0
+VDE.US,D,20170830,000000,68.4097,68.8862,68.1592,68.6523,272227.63093924,0
+VDE.US,D,20170831,000000,68.951,69.2912,68.8041,69.1579,664360.87697279,0
+VDE.US,D,20170901,000000,69.2256,70.023,69.0264,69.8384,219169.9160686,0
+VDE.US,D,20170905,000000,70.0956,70.5402,69.6673,70.1933,475034.69711558,0
+VDE.US,D,20170906,000000,70.5895,71.5088,70.3943,71.3542,338249.00966435,0
+VDE.US,D,20170907,000000,71.3039,71.5784,70.8719,71.3542,282872.06926212,0
+VDE.US,D,20170908,000000,71.1918,71.2005,70.1613,70.5402,352657.79308509,0
+VDE.US,D,20170911,000000,70.7896,71.3223,70.6794,71.2507,312389.95532078,0
+VDE.US,D,20170912,000000,71.331,71.9749,71.2904,71.7593,227576.85000932,0
+VDE.US,D,20170913,000000,71.8685,72.8546,71.8685,72.784,311450.67932494,0
+VDE.US,D,20170914,000000,72.9676,73.6908,72.9116,73.1715,313220.61459903,0
+VDE.US,D,20170915,000000,73.3466,73.3466,72.784,73.276,320674.82475984,0
+VDE.US,D,20170918,000000,73.1136,73.6801,73.0721,73.6801,504768.78216446,0
+VDE.US,D,20170919,000000,73.6704,74.0087,73.6299,73.8638,329078.65536578,0
+VDE.US,D,20170920,000000,74.1055,74.728,73.9817,74.526,523643.26434515,0
+VDE.US,D,20170921,000000,74.3858,74.613,74.1093,74.4689,257734.0230343,0
+VDE.US,D,20170922,000000,74.3568,74.9977,74.3568,74.7995,164585.36048223,0
+VDE.US,D,20170925,000000,75.0916,76.1877,75.0916,76.0591,466302.94746704,0
+VDE.US,D,20170926,000000,75.6976,76.0939,75.5913,75.9634,347363.50393675,0
+VDE.US,D,20170927,000000,76.4284,76.4284,75.543,76.2563,248120.92630596,0
+VDE.US,D,20170928,000000,76.5019,76.8354,76.1094,76.3685,127398.09971749,0
+VDE.US,D,20170929,000000,76.1983,76.3946,75.8629,76.3946,473306.13963865,0
+VDE.US,D,20171002,000000,75.5797,76.3772,75.2442,76.3375,394601.43163494,0
+VDE.US,D,20171003,000000,76.3375,76.5144,76.0939,76.2786,274151.69850782,0
+VDE.US,D,20171004,000000,76.2641,76.5184,75.9634,76.207,192019.8744532,0
+VDE.US,D,20171005,000000,76.1906,76.6556,76.1732,76.556,167742.48640658,0
+VDE.US,D,20171006,000000,75.7652,76.1849,75.543,75.7575,179379.99186163,0
+VDE.US,D,20171009,000000,76.0031,76.1056,75.8619,75.9887,127020.52731828,0
+VDE.US,D,20171010,000000,76.5406,76.8171,75.9799,76.0417,133498.22146579,0
+VDE.US,D,20171011,000000,76.033,76.2563,75.6667,76.2313,162031.3159517,0
+VDE.US,D,20171012,000000,75.7401,76.0514,75.4984,75.8804,200440.25617801,0
+VDE.US,D,20171013,000000,76.3869,76.6324,75.8494,75.8629,213641.84236622,0
+VDE.US,D,20171016,000000,76.1732,76.5057,75.8967,76.033,161031.00770504,0
+VDE.US,D,20171017,000000,75.9702,76.207,75.6338,76.0417,169614.83172867,0
+VDE.US,D,20171018,000000,75.9112,76.3037,75.3824,75.4231,203949.09337833,0
+VDE.US,D,20171019,000000,75.0133,75.5293,74.613,75.136,157372.17598997,0
+VDE.US,D,20171020,000000,75.2926,75.3495,74.8265,75.3071,240088.46142965,0
+VDE.US,D,20171023,000000,75.2752,75.5961,74.6806,74.6806,271396.97166098,0
+VDE.US,D,20171024,000000,75.0654,75.2529,74.7048,74.8614,230997.75939064,0
+VDE.US,D,20171025,000000,74.6961,74.9427,74.0649,74.3133,323381.96713991,0
+VDE.US,D,20171026,000000,74.322,74.6699,73.9479,74.5492,241029.80631535,0
+VDE.US,D,20171027,000000,74.0204,75.1186,73.5882,74.8846,294945.07603242,0
+VDE.US,D,20171030,000000,74.9146,75.4801,74.844,75.2752,777731.90344846,0
+VDE.US,D,20171031,000000,75.1456,75.8552,74.9832,75.5797,260854.94338611,0
+VDE.US,D,20171101,000000,76.06,76.9254,76.06,76.5493,375978.31957207,0
+VDE.US,D,20171102,000000,76.5493,76.7852,75.8629,76.3298,248762.28216215,0
+VDE.US,D,20171103,000000,76.3134,76.9408,76.1983,76.6082,242075.63013891,0
+VDE.US,D,20171106,000000,76.8354,78.5831,76.8354,78.5165,498250.7446647,0
+VDE.US,D,20171107,000000,78.6983,78.6983,77.9703,78.3609,320333.45793315,0
+VDE.US,D,20171108,000000,78.1675,78.3947,77.4802,77.9791,454262.00848955,0
+VDE.US,D,20171109,000000,77.716,78.3696,77.5827,78.2323,259711.8817392,0
+VDE.US,D,20171110,000000,78.0611,78.2177,77.3092,77.8563,154598.82913442,0
+VDE.US,D,20171113,000000,77.6358,77.9375,77.2579,77.2676,185989.06051517,0
+VDE.US,D,20171114,000000,76.9022,76.9341,75.8804,75.9799,334900.51142808,0
+VDE.US,D,20171115,000000,75.2926,75.3979,74.7377,75.0896,248552.2898415,0
+VDE.US,D,20171116,000000,74.9513,75.1186,74.5907,74.8179,327091.48665652,0
+VDE.US,D,20171117,000000,75.0557,75.4482,74.8894,75.3168,272963.121284,0
+VDE.US,D,20171120,000000,75.1186,75.2839,74.7048,75.136,263383.12679342,0
+VDE.US,D,20171121,000000,75.3495,75.7324,75.1243,75.2665,255424.1075071,0
+VDE.US,D,20171122,000000,75.7102,75.9702,75.5603,75.7488,263593.11911407,0
+VDE.US,D,20171124,000000,76.0186,76.1732,75.9044,75.9199,74897.950663753,0
+VDE.US,D,20171127,000000,75.6193,75.6338,74.8981,74.9832,266391.29264792,0
+VDE.US,D,20171128,000000,75.0557,75.6946,74.9513,75.5603,188408.62720488,0
+VDE.US,D,20171129,000000,75.4984,76.1249,75.3418,75.9286,222460.48538881,0
+VDE.US,D,20171130,000000,76.2949,77.3332,76.1017,77.1379,940526.63975802,0
+VDE.US,D,20171201,000000,77.6765,78.4933,77.1544,77.9549,332535.77031962,0
+VDE.US,D,20171204,000000,78.0099,79.1535,77.692,77.8389,321893.4008866,0
+VDE.US,D,20171205,000000,77.8302,78.1211,77.4029,77.487,235476.90593467,0
+VDE.US,D,20171206,000000,77.284,77.2927,76.207,76.2641,217225.15960144,0
+VDE.US,D,20171207,000000,76.3211,76.7282,76.1809,76.5734,214192.16706862,0
+VDE.US,D,20171208,000000,76.8751,77.4164,76.67,77.2753,152884.7538865,0
+VDE.US,D,20171211,000000,77.3516,78.3087,77.3516,77.9297,178947.59388117,0
+VDE.US,D,20171212,000000,78.1394,78.2768,77.6087,77.6087,319933.1277455,0
+VDE.US,D,20171213,000000,77.692,77.8224,77.3332,77.5217,225099.35440356,0
+VDE.US,D,20171214,000000,77.3149,77.7596,77.167,77.1757,230896.38378756,0
+VDE.US,D,20171215,000000,77.6368,77.6765,76.9872,77.0693,273225.87029606,0
+VDE.US,D,20171218,000000,77.3149,78.154,77.2985,77.8089,252017.68035478,0
+VDE.US,D,20171219,000000,78.1115,78.3502,77.6929,77.8321,211723.98146722,0
+VDE.US,D,20171220,000000,78.1211,79.1052,77.8282,79.0231,389026.80791074,0
+VDE.US,D,20171221,000000,79.0163,80.971,78.9679,80.6984,422527.30694734,0
+VDE.US,D,20171222,000000,80.7738,81.2755,80.4962,80.971,331715.45549066,0
+VDE.US,D,20171226,000000,81.0531,81.8835,81.0531,81.8013,234095.921954,0
+VDE.US,D,20171227,000000,81.7531,81.81,81.3161,81.4803,214186.99484398,0
+VDE.US,D,20171228,000000,81.4572,81.6235,81.3324,81.5887,174477.7573415,0
+VDE.US,D,20171229,000000,81.7531,81.8255,81.2252,81.2919,290802.12409043,0
+VDE.US,D,20180102,000000,81.5887,82.8251,81.3586,82.7506,538246.52341261,0
+VDE.US,D,20180103,000000,83.0155,84.191,82.8492,84.0044,589889.11761992,0
+VDE.US,D,20180104,000000,84.0141,84.5458,83.5974,84.4598,360538.19455679,0
+VDE.US,D,20180105,000000,84.3515,84.4443,83.7347,84.4356,292828.601707,0
+VDE.US,D,20180108,000000,84.3263,85.0012,84.1244,84.9239,371744.33647629,0
+VDE.US,D,20180109,000000,84.9673,85.123,84.5458,84.7304,257889.1897737,0
+VDE.US,D,20180110,000000,84.8232,84.9431,84.5264,84.5951,1082302.4895484,0
+VDE.US,D,20180111,000000,84.8919,86.6794,84.6184,86.3594,404706.92414964,0
+VDE.US,D,20180112,000000,86.3333,87.2004,86.3333,87.0776,446991.92952616,0
+VDE.US,D,20180116,000000,87.2004,87.6268,85.8606,86.0132,1796351.8942569,0
+VDE.US,D,20180117,000000,86.196,87.095,85.6818,86.6542,266042.68470673,0
+VDE.US,D,20180118,000000,86.428,86.4966,85.7755,85.9485,289902.15700191,0
+VDE.US,D,20180119,000000,85.7842,85.8886,85.2389,85.8519,284675.10677396,0
+VDE.US,D,20180122,000000,85.8606,87.6982,85.8606,87.6722,402659.75763448,0
+VDE.US,D,20180123,000000,87.7592,87.9593,87.0863,87.6364,310813.46124846,0
+VDE.US,D,20180124,000000,87.7418,88.0665,87.0438,87.3231,337587.99935451,0
+VDE.US,D,20180125,000000,87.6558,87.6982,86.4106,86.5412,175908.39467877,0
+VDE.US,D,20180126,000000,86.7741,87.1742,86.5489,87.0535,177155.93526356,0
+VDE.US,D,20180129,000000,86.5933,86.92,85.5541,85.6818,297646.01174292,0
+VDE.US,D,20180130,000000,84.9335,85.1045,83.7425,83.8353,600588.38152405,0
+VDE.US,D,20180131,000000,84.0218,84.5014,83.3394,83.8605,372140.52888423,0
+VDE.US,D,20180201,000000,84.0141,84.8571,83.6343,84.8483,393883.52685398,0
+VDE.US,D,20180202,000000,83.3239,83.6168,80.7989,81.1923,674892.56079837,0
+VDE.US,D,20180205,000000,80.1909,81.1691,76.6576,77.8582,1007653.8401126,0
+VDE.US,D,20180206,000000,76.412,79.1468,76.1326,78.6393,1045326.2555492,0
+VDE.US,D,20180207,000000,78.7862,79.7713,77.1757,77.1989,360590.95124817,0
+VDE.US,D,20180208,000000,77.2443,77.5691,74.6459,74.7028,572597.33618111,0
+VDE.US,D,20180209,000000,75.5913,75.6909,72.1575,74.5975,901445.31032765,0
+VDE.US,D,20180212,000000,75.5836,76.7242,75.3178,75.9441,552134.9810339,0
+VDE.US,D,20180213,000000,75.5652,75.9268,75.2452,75.6086,311803.42504583,0
+VDE.US,D,20180214,000000,74.8914,77.0857,74.6275,76.848,319704.51541612,0
+VDE.US,D,20180215,000000,77.1361,77.1361,75.4433,76.7165,299116.99243245,0
+VDE.US,D,20180216,000000,76.4361,77.3149,76.148,76.5338,334506.38791001,0
+VDE.US,D,20180220,000000,76.6576,77.2259,75.8194,76.0911,200536.45955643,0
+VDE.US,D,20180221,000000,75.9683,76.6266,74.843,74.8681,230171.2378921,0
+VDE.US,D,20180222,000000,75.3602,76.8209,75.2539,75.6812,243158.69397993,0
+VDE.US,D,20180223,000000,76.1326,77.4474,75.9615,77.3788,187154.87995053,0
+VDE.US,D,20180226,000000,77.6533,78.0215,77.3506,77.8505,253449.35213698,0
+VDE.US,D,20180227,000000,77.9645,78.6045,76.7668,76.7755,242835.94716199,0
+VDE.US,D,20180228,000000,77.2162,77.3419,74.8517,74.8517,314873.65759611,0
+VDE.US,D,20180301,000000,74.7599,75.9268,74.3095,74.8846,691328.85628062,0
+VDE.US,D,20180302,000000,74.3095,75.5613,73.6858,75.3041,603359.65948975,0
+VDE.US,D,20180305,000000,74.9948,76.4874,74.9707,76.2563,268437.42471815,0
+VDE.US,D,20180306,000000,76.6498,76.9341,75.8938,76.207,203410.14757014,0
+VDE.US,D,20180307,000000,75.4762,76.207,74.8914,75.5913,195639.39726095,0
+VDE.US,D,20180308,000000,75.7063,75.9104,74.9677,75.4762,351098.88457658,0
+VDE.US,D,20180309,000000,75.9924,77.0278,75.9924,76.9127,210761.94768295,0
+VDE.US,D,20180312,000000,76.9447,77.4493,76.6024,76.9524,217173.43735497,0
+VDE.US,D,20180313,000000,77.1438,77.5547,76.148,76.4217,165559.80760568,0
+VDE.US,D,20180314,000000,76.7087,76.8866,75.8697,75.9867,168130.40325508,0
+VDE.US,D,20180315,000000,76.3879,76.6024,74.9948,75.5652,243712.12201713,0
+VDE.US,D,20180316,000000,75.539,76.5744,75.4347,76.2922,900598.09993052,0
+VDE.US,D,20180319,000000,76.036,76.2351,74.5153,75.0006,409005.04283103,0
+VDE.US,D,20180320,000000,75.2085,76.1366,75.2085,75.63,311078.27915037,0
+VDE.US,D,20180321,000000,76.0804,78.2013,75.8629,77.7896,504041.56737913,0
+VDE.US,D,20180322,000000,76.9969,77.3014,75.9808,76.152,248361.9519745,0
+VDE.US,D,20180323,000000,76.5174,77.3459,75.5168,75.656,274017.22066699,0
+VDE.US,D,20180326,000000,76.4932,77.0616,75.6009,76.9534,262286.61516831,0
+VDE.US,D,20180327,000000,77.1119,77.5508,75.6919,76.1123,465427.80705682,0
+VDE.US,D,20180328,000000,76.063,76.5261,74.6207,74.7309,389855.39829913,0
+VDE.US,D,20180329,000000,75.0866,76.6807,75.0866,76.3752,339859.64041932,0
+VDE.US,D,20180402,000000,76.0707,76.1762,73.4906,74.7396,580613.24993855,0
+VDE.US,D,20180403,000000,75.1012,76.3531,74.2911,76.3269,375229.38144324,0
+VDE.US,D,20180404,000000,74.9871,76.3531,74.5782,76.2766,330291.02482296,0
+VDE.US,D,20180405,000000,76.4845,78.1936,76.4845,77.7663,465581.9393513,0
+VDE.US,D,20180406,000000,77.31,77.5508,75.2016,76.1762,254019.33129305,0
+VDE.US,D,20180409,000000,76.5493,77.5005,76.3269,76.4748,186209.39728511,0
+VDE.US,D,20180410,000000,77.6243,79.748,77.6243,79.1545,387180.32371187,0
+VDE.US,D,20180411,000000,78.9796,80.2865,78.9796,80.0545,341761.98464438,0
+VDE.US,D,20180412,000000,80.4035,80.5688,79.782,80.0622,265667.18119739,0
+VDE.US,D,20180413,000000,80.4286,81.3421,80.4286,81.0319,215035.23968603,0
+VDE.US,D,20180416,000000,81.1643,82.1397,80.7167,81.7831,245113.79489638,0
+VDE.US,D,20180417,000000,81.9,82.535,81.5509,82.1726,524363.23801597,0
+VDE.US,D,20180418,000000,82.8328,84.3428,82.6849,83.582,358144.4889903,0
+VDE.US,D,20180419,000000,83.7347,84.3332,83.1992,83.6603,267985.37228404,0
+VDE.US,D,20180420,000000,83.4834,83.5154,82.7506,83.2639,338274.87078758,0
+VDE.US,D,20180423,000000,83.0407,83.8082,82.5496,83.7695,183859.13840567,0
+VDE.US,D,20180424,000000,84.0557,84.5884,82.5041,82.8492,415300.67467099,0
+VDE.US,D,20180425,000000,82.5689,83.6826,82.0643,83.6168,1061294.9819233,0
+VDE.US,D,20180426,000000,83.9445,84.8319,83.67,84.8319,733714.20281529,0
+VDE.US,D,20180427,000000,84.0218,84.249,83.5008,83.7919,188658.96287778,0
+VDE.US,D,20180430,000000,83.7347,84.7382,83.4003,83.7764,220593.31229137,0
+VDE.US,D,20180501,000000,83.3819,83.3819,82.2818,83.2823,253690.37780551,0
+VDE.US,D,20180502,000000,83.1064,84.3854,82.8811,83.7347,182541.25556568,0
+VDE.US,D,20180503,000000,83.4418,83.5684,82.4191,83.4486,147018.41669224,0
+VDE.US,D,20180504,000000,83.3171,84.249,82.9178,83.9967,155278.45945299,0
+VDE.US,D,20180507,000000,84.6957,86.0219,84.0557,84.1833,494605.36073371,0
+VDE.US,D,20180508,000000,84.2665,85.0292,82.6849,85.0292,446357.81478448,0
+VDE.US,D,20180509,000000,85.9968,87.6364,85.9968,86.6542,468750.44416986,0
+VDE.US,D,20180510,000000,87.0863,87.4363,86.5682,87.3048,421864.22774763,0
+VDE.US,D,20180511,000000,87.4092,87.8037,87.1047,87.3048,353663.27355641,0
+VDE.US,D,20180514,000000,87.5862,88.2309,87.471,87.9244,258951.56471612,0
+VDE.US,D,20180515,000000,87.7341,88.1004,87.2362,87.9331,305791.23111653,0
+VDE.US,D,20180516,000000,87.8037,88.4251,87.446,88.373,368140.33034249,0
+VDE.US,D,20180517,000000,88.6727,89.9874,88.664,89.7902,450860.75356189,0
+VDE.US,D,20180518,000000,89.7264,89.7902,89.0459,89.1599,279054.96747287,0
+VDE.US,D,20180521,000000,89.6906,90.1217,89.1957,90.0686,264180.68383392,0
+VDE.US,D,20180522,000000,90.112,90.7898,88.5663,88.8061,308209.76336132,0
+VDE.US,D,20180523,000000,88.2222,88.8234,87.5397,88.6901,525422.50962361,0
+VDE.US,D,20180524,000000,87.7949,87.8548,86.92,87.27,699191.67218851,0
+VDE.US,D,20180525,000000,85.6575,86.0636,84.0141,84.9838,551786.37309271,0
+VDE.US,D,20180529,000000,84.2925,85.2737,84.0315,84.7797,448689.45365521,0
+VDE.US,D,20180530,000000,85.4004,87.8461,85.4004,87.5156,342320.58490622,0
+VDE.US,D,20180531,000000,86.9297,87.9071,86.5682,86.7818,472105.1490757,0
+VDE.US,D,20180601,000000,87.0709,87.7244,86.5836,87.1482,393868.01018004,0
+VDE.US,D,20180604,000000,87.3744,87.969,85.9399,86.256,298380.46764276,0
+VDE.US,D,20180605,000000,85.8297,86.6861,85.5096,86.0577,184411.53199792,0
+VDE.US,D,20180606,000000,86.3081,86.6445,85.6904,86.3594,239786.4035103,0
+VDE.US,D,20180607,000000,86.7992,88.2638,86.7992,87.7949,384774.20480624,0
+VDE.US,D,20180608,000000,87.8124,88.082,86.9384,87.532,147982.51936638,0
+VDE.US,D,20180611,000000,87.4363,88.3354,87.2507,87.8742,178636.22595744,0
+VDE.US,D,20180612,000000,87.8984,88.2309,87.0632,87.2797,256091.32448651,0
+VDE.US,D,20180613,000000,87.0632,87.4894,86.603,86.9665,235988.95617469,0
+VDE.US,D,20180614,000000,87.3493,87.446,86.5933,86.6861,187940.0236519,0
+VDE.US,D,20180615,000000,86.342,86.3942,84.7131,84.8232,420225.66697956,0
+VDE.US,D,20180618,000000,84.6551,86.428,84.6551,85.821,234519.00993011,0
+VDE.US,D,20180619,000000,84.7894,85.9968,84.4975,85.674,187362.80338132,0
+VDE.US,D,20180620,000000,86.196,86.428,85.469,86.2298,251431.15007984,0
+VDE.US,D,20180621,000000,85.674,85.674,84.1997,84.4443,197816.90383722,0
+VDE.US,D,20180622,000000,86.5315,87.3396,86.4203,86.4367,263007.62328407,0
+VDE.US,D,20180625,000000,86.2133,86.2627,84.106,84.5014,258099.18209434,0
+VDE.US,D,20180626,000000,84.772,86.109,84.6087,85.7919,201177.81541263,0
+VDE.US,D,20180627,000000,86.5237,88.1179,86.5237,87.0351,290910.74080801,0
+VDE.US,D,20180628,000000,87.1559,87.359,86.256,86.8417,356665.23274135,0
+VDE.US,D,20180629,000000,87.1221,88.3111,87.1221,87.4189,727460.98321744,0
+VDE.US,D,20180702,000000,86.6794,86.6794,85.4942,85.9572,346656.97805001,0
+VDE.US,D,20180703,000000,86.8959,87.9428,86.3517,86.6542,274428.92974887,0
+VDE.US,D,20180705,000000,87.2275,87.2797,86.2463,86.5053,302656.86298064,0
+VDE.US,D,20180706,000000,86.1187,87.4092,85.8973,87.1559,147382.54130737,0
+VDE.US,D,20180709,000000,87.7157,88.664,87.7157,88.548,194231.51771213,0
+VDE.US,D,20180710,000000,89.071,89.9701,88.9027,89.1067,241882.18893713,0
+VDE.US,D,20180711,000000,88.3971,88.8495,86.603,87.1646,212581.53631365,0
+VDE.US,D,20180712,000000,87.5862,87.8124,86.603,87.2439,315284.33223305,0
+VDE.US,D,20180713,000000,87.3135,88.2831,87.3048,87.6809,130214.89326008,0
+VDE.US,D,20180716,000000,86.9113,87.2101,85.8606,86.6088,225553.47572754,0
+VDE.US,D,20180717,000000,86.2908,86.7741,85.7436,86.3081,294775.42706401,0
+VDE.US,D,20180718,000000,85.8973,86.5412,85.0611,86.428,311564.46826717,0
+VDE.US,D,20180719,000000,86.2133,86.835,86.1419,86.4638,192580.54360491,0
+VDE.US,D,20180720,000000,86.4464,86.603,85.8519,86.0732,123229.28665227,0
+VDE.US,D,20180723,000000,86.3256,86.4464,85.5879,85.7591,129042.86715513,0
+VDE.US,D,20180724,000000,86.1274,87.2971,86.0219,86.7141,121876.23268469,0
+VDE.US,D,20180725,000000,86.8089,87.6364,86.4725,87.5484,293266.17191211,0
+VDE.US,D,20180726,000000,87.6635,88.4774,87.4807,88.3188,279661.15220146,0
+VDE.US,D,20180727,000000,87.4276,88.3188,87.3231,87.7495,172899.19437933,0
+VDE.US,D,20180730,000000,88.4523,88.9201,88.3188,88.6205,180558.22463614,0
+VDE.US,D,20180731,000000,88.7442,89.0177,88.1748,88.373,360834.04580659,0
+VDE.US,D,20180801,000000,87.6461,87.6635,86.7992,87.3231,228250.27365833,0
+VDE.US,D,20180802,000000,86.6445,87.183,86.2298,86.9577,250079.1305572,0
+VDE.US,D,20180803,000000,86.835,86.9742,86.0809,86.5585,159448.30696315,0
+VDE.US,D,20180806,000000,86.749,87.2894,86.3159,86.9297,150601.73392746,0
+VDE.US,D,20180807,000000,87.5949,87.969,87.3396,87.4537,306867.05384304,0
+VDE.US,D,20180808,000000,86.92,87.095,86.256,86.7818,143280.96716254,0
+VDE.US,D,20180809,000000,86.7818,86.9384,85.9205,86.0577,187584.17459621,0
+VDE.US,D,20180810,000000,85.8519,86.5933,85.6818,86.5315,156570.48116974,0
+VDE.US,D,20180813,000000,86.3333,86.6358,85.296,85.3153,198754.11094318,0
+VDE.US,D,20180814,000000,85.8519,86.2047,85.2737,85.5879,264444.46729091,0
+VDE.US,D,20180815,000000,84.9528,85.0292,82.2509,82.4848,645475.01589788,0
+VDE.US,D,20180816,000000,82.9005,83.5607,82.8328,83.1247,823806.08060115,0
+VDE.US,D,20180817,000000,83.4003,83.5974,83.0658,83.3916,192921.91043158,0
+VDE.US,D,20180820,000000,83.3239,84.2752,83.3171,84.0461,230923.27935573,0
+VDE.US,D,20180821,000000,84.6367,85.2312,84.5014,84.5807,299272.15917184,0
+VDE.US,D,20180822,000000,85.0949,85.9572,85.0949,85.6818,254281.04586017,0
+VDE.US,D,20180823,000000,85.4332,85.4332,84.9335,85.296,223658.37261699,0
+VDE.US,D,20180824,000000,85.7919,86.4367,85.7668,85.9302,203130.84743921,0
+VDE.US,D,20180827,000000,86.2047,86.6861,86.1002,86.5053,578285.74884755,0
+VDE.US,D,20180828,000000,86.5412,87.0351,85.9968,86.0809,189699.6144767,0
+VDE.US,D,20180829,000000,86.2627,87.0255,86.1274,86.6861,205700.40864369,0
+VDE.US,D,20180830,000000,86.6165,86.8273,85.9572,86.4106,166937.68825156,0
+VDE.US,D,20180831,000000,86.1274,86.1274,85.4004,85.7591,276434.71846686,0
+VDE.US,D,20180904,000000,86.05,86.2385,85.1993,85.4496,303220.63546713,0
+VDE.US,D,20180905,000000,85.0292,85.3153,84.1244,85.2573,209928.1850699,0
+VDE.US,D,20180906,000000,85.0447,85.1441,83.3491,83.5328,190016.15462507,0
+VDE.US,D,20180907,000000,83.116,83.6749,82.3157,83.552,219865.06306111,0
+VDE.US,D,20180910,000000,83.8605,84.3186,83.4737,83.5154,139138.01522053,0
+VDE.US,D,20180911,000000,83.3916,84.9006,83.2639,84.5091,162369.5794436,0
+VDE.US,D,20180912,000000,85.0785,85.7755,84.9838,85.0108,213600.46456904,0
+VDE.US,D,20180913,000000,84.9006,85.1635,84.2752,84.9239,340631.33633662,0
+VDE.US,D,20180914,000000,84.9162,85.7252,84.9092,85.3733,170642.03554351,0
+VDE.US,D,20180917,000000,85.5966,86.0906,85.2737,85.4409,486076.36229132,0
+VDE.US,D,20180918,000000,85.9302,86.6861,85.9302,86.1419,146229.13521115,0
+VDE.US,D,20180919,000000,86.1351,86.8417,86.1351,86.5315,112812.42621383,0
+VDE.US,D,20180920,000000,86.9036,87.27,86.4638,86.5489,143804.39629679,0
+VDE.US,D,20180921,000000,86.9577,87.3831,86.5489,87.1047,222078.77520988,0
+VDE.US,D,20180924,000000,87.7157,88.8061,87.7157,88.4861,311523.09046999,0
+VDE.US,D,20180925,000000,88.9559,89.3861,88.7085,88.9656,206688.30355121,0
+VDE.US,D,20180926,000000,88.548,88.8776,87.9158,88.0289,150163.12927742,0
+VDE.US,D,20180927,000000,88.4058,88.5663,87.8548,88.1942,203023.26516656,0
+VDE.US,D,20180928,000000,87.8037,88.9027,87.7157,88.0202,344566.36484781,0
+VDE.US,D,20181001,000000,88.3971,89.5301,88.3817,89.2527,268189.15793511,0
+VDE.US,D,20181002,000000,89.2614,89.5301,88.6205,89.2402,159908.6349567,0
+VDE.US,D,20181003,000000,89.4847,90.3093,89.3319,90.112,368491.00717353,0
+VDE.US,D,20181004,000000,89.7728,90.2746,89.0177,89.4847,182948.82686785,0
+VDE.US,D,20181005,000000,89.449,89.7805,88.868,89.4219,182392.29549586,0
+VDE.US,D,20181008,000000,88.8408,89.5127,88.4774,89.4315,168248.32997703,0
+VDE.US,D,20181009,000000,89.6471,90.899,89.3687,90.2746,210449.54531427,0
+VDE.US,D,20181010,000000,90.1846,90.4988,86.8784,86.9113,352559.52081681,0
+VDE.US,D,20181011,000000,86.2985,86.4812,83.8528,84.249,538367.55346933,0
+VDE.US,D,20181012,000000,85.3646,85.4855,83.3722,84.6271,367704.82902725,0
+VDE.US,D,20181015,000000,84.6628,85.0949,84.1331,84.1331,272551.41220212,0
+VDE.US,D,20181016,000000,84.3941,85.0698,84.1997,84.9431,194654.60568823,0
+VDE.US,D,20181017,000000,84.7131,84.9673,83.5743,84.2152,239600.203423,0
+VDE.US,D,20181018,000000,83.3578,84.4782,83.1992,83.643,261929.73166769,0
+VDE.US,D,20181019,000000,83.3316,84.2839,82.9064,82.9721,311679.29165431,0
+VDE.US,D,20181022,000000,82.9228,82.9971,81.5394,82.0344,339344.48684452,0
+VDE.US,D,20181023,000000,80.7012,80.7012,78.6866,79.7316,367048.99094204,0
+VDE.US,D,20181024,000000,80.1106,80.1106,76.3897,76.4332,928679.14198231,0
+VDE.US,D,20181025,000000,77.4377,78.1888,76.8925,77.4212,452713.44443034,0
+VDE.US,D,20181026,000000,76.7252,77.7876,75.5353,76.7996,487999.39541497,0
+VDE.US,D,20181029,000000,77.2008,77.3294,74.2041,75.2674,460354.88912335,0
+VDE.US,D,20181030,000000,75.0499,77.051,74.8671,76.8925,504171.90744022,0
+VDE.US,D,20181031,000000,77.5025,78.7514,77.3197,77.3603,421680.0965502,0
+VDE.US,D,20181101,000000,77.6204,78.4856,76.8508,78.1307,236506.17863937,0
+VDE.US,D,20181102,000000,78.9844,79.4069,77.1593,77.8649,218891.6503826,0
+VDE.US,D,20181105,000000,78.7089,79.4146,78.5639,79.1807,213385.30002374,0
+VDE.US,D,20181106,000000,79.2647,79.5635,78.4846,79.347,224112.49394098,0
+VDE.US,D,20181107,000000,80.3358,81.0966,79.5296,80.6694,249971.54828455,0
+VDE.US,D,20181108,000000,80.4016,80.9952,78.6093,78.8432,204375.2846892,0
+VDE.US,D,20181109,000000,77.7383,79.1449,77.2753,78.6344,251737.34577893,0
+VDE.US,D,20181112,000000,79.1961,79.402,76.7406,76.8751,206760.71469627,0
+VDE.US,D,20181113,000000,76.6333,77.0693,74.7155,74.9919,420216.3569752,0
+VDE.US,D,20181114,000000,76.18,76.556,74.2041,74.8837,504351.90085793,0
+VDE.US,D,20181115,000000,74.4564,76.1635,73.8618,76.1635,441130.76455654,0
+VDE.US,D,20181116,000000,76.5251,77.1003,75.9808,76.8664,213776.32020703,0
+VDE.US,D,20181119,000000,76.3328,77.1197,76.1056,76.7852,268372.2546876,0
+VDE.US,D,20181120,000000,75.7285,75.7285,73.5593,74.1199,564657.97134845,0
+VDE.US,D,20181121,000000,74.7155,76.1393,74.6884,75.4028,374704.91786407,0
+VDE.US,D,20181123,000000,73.4743,73.6685,72.4543,72.9309,312298.92416699,0
+VDE.US,D,20181126,000000,73.5835,74.5656,73.5835,74.1469,644889.52006787,0
+VDE.US,D,20181127,000000,73.7681,74.4322,73.3997,73.8696,514479.11671615,0
+VDE.US,D,20181128,000000,73.8184,75.0769,73.2818,75.0596,474924.01150814,0
+VDE.US,D,20181129,000000,74.9968,76.1558,74.9677,75.569,294832.32153512,0
+VDE.US,D,20181130,000000,74.9677,75.5033,74.3945,75.1689,334690.51910743,0
+VDE.US,D,20181203,000000,76.9765,77.4077,76.1056,77.0597,687131.07875737,0
+VDE.US,D,20181204,000000,77.0248,77.2589,74.5898,74.7155,293900.28665379,0
+VDE.US,D,20181206,000000,73.0915,73.2905,71.5911,73.1484,1017992.0827364,0
+VDE.US,D,20181207,000000,74.4883,75.6966,72.6602,72.7733,402889.40440879,0
+VDE.US,D,20181210,000000,72.2446,72.5625,69.9419,71.4906,796430.52999117,0
+VDE.US,D,20181211,000000,72.6312,72.7733,70.7539,71.4828,590431.16676289,0
+VDE.US,D,20181212,000000,72.6622,73.2171,71.8086,71.8337,679903.41203609,0
+VDE.US,D,20181213,000000,71.7419,72.4176,71.2789,71.9178,459794.21997165,0
+VDE.US,D,20181214,000000,71.3445,71.7071,69.8259,70.1217,511341.64524546,0
+VDE.US,D,20181217,000000,70.0444,70.518,68.3004,68.7461,3514850.428687,0
+VDE.US,D,20181218,000000,68.7702,68.9056,66.7788,67.1249,1198613.4085133,0
+VDE.US,D,20181219,000000,67.4806,68.5507,65.816,66.2384,1145522.5914048,0
+VDE.US,D,20181220,000000,65.293,66.4985,64.0024,64.3997,1774542.6918118,0
+VDE.US,D,20181221,000000,64.163,65.3829,63.1053,63.5732,2111857.5977049,0
+VDE.US,D,20181224,000000,62.939,63.1053,61.0309,61.081,1139501.0874712,0
+VDE.US,D,20181226,000000,61.6892,65.0156,60.5156,65.0156,2117170.5068619,0
+VDE.US,D,20181227,000000,63.6989,65.3597,62.7187,65.3597,1829124.1440633,0
+VDE.US,D,20181228,000000,65.4805,65.8673,64.3466,64.7284,1881121.5528814,0
+VDE.US,D,20181231,000000,65.2591,65.6149,64.3099,65.0832,1787715.3135419,0
+VDE.US,D,20190102,000000,64.0178,66.8958,63.7906,66.5255,555056.25351433,0
+VDE.US,D,20190103,000000,66.627,66.7527,65.0929,65.901,501594.07067632,0
+VDE.US,D,20190104,000000,66.9896,68.4503,66.829,68.3217,543038.0723253,0
+VDE.US,D,20190107,000000,68.661,69.9274,67.9437,69.4381,650451.73045292,0
+VDE.US,D,20190108,000000,70.3826,70.6011,69.5755,70.0279,494676.73743383,0
+VDE.US,D,20190109,000000,70.8806,71.388,70.2647,71.1338,402553.20980676,0
+VDE.US,D,20190110,000000,70.6011,71.3783,70.171,71.3107,323808.1584508,0
+VDE.US,D,20190111,000000,70.897,71.0854,70.2222,70.8642,241792.19222827,0
+VDE.US,D,20190114,000000,70.2057,70.9821,70.0627,70.6688,294194.06901372,0
+VDE.US,D,20190115,000000,71.126,71.562,70.6292,71.0245,354460.83059693,0
+VDE.US,D,20190116,000000,70.9163,71.4983,70.7103,70.9163,271095.94818655,0
+VDE.US,D,20190117,000000,70.4088,71.852,70.2222,71.5552,318901.78615095,0
+VDE.US,D,20190118,000000,72.4669,73.0149,71.9778,72.9995,416585.45527322,0
+VDE.US,D,20190122,000000,72.2127,72.289,71.0835,71.2005,658851.42327914,0
+VDE.US,D,20190123,000000,71.4635,71.5475,69.9681,70.4601,427612.63821996,0
+VDE.US,D,20190124,000000,70.3228,71.4886,70.0115,70.897,310937.59463998,0
+VDE.US,D,20190125,000000,71.42,72.2667,71.42,71.8598,337769.02721714,0
+VDE.US,D,20190128,000000,70.8729,71.1086,70.2899,71.1009,409684.67314961,0
+VDE.US,D,20190129,000000,71.5138,71.7844,71.2856,71.3107,401625.31270514,0
+VDE.US,D,20190130,000000,71.8598,72.6284,71.3793,72.375,617318.45936623,0
+VDE.US,D,20190131,000000,72.6525,73.1204,72.1884,72.7027,842011.27691256,0
+VDE.US,D,20190201,000000,73.2934,74.3886,73.2103,73.9199,557597.88470573,0
+VDE.US,D,20190204,000000,73.507,74.1634,72.9019,74.1634,453084.81015996,0
+VDE.US,D,20190205,000000,74.1489,74.3983,73.8338,74.1721,389426.10365347,0
+VDE.US,D,20190206,000000,73.8184,74.0542,73.5651,73.624,401863.2350389,0
+VDE.US,D,20190207,000000,73.102,73.3611,71.2373,71.8762,471103.8063841,0
+VDE.US,D,20190208,000000,71.7071,71.826,70.3053,71.5408,416017.54500701,0
+VDE.US,D,20190211,000000,71.1841,72.0203,70.9801,71.9545,250674.9708365,0
+VDE.US,D,20190212,000000,72.9232,73.307,72.5481,72.8371,353251.56447454,0
+VDE.US,D,20190213,000000,73.2015,74.3674,73.2015,73.7855,417884.71810446,0
+VDE.US,D,20190214,000000,73.5225,74.6265,73.4374,74.088,363952.89726853,0
+VDE.US,D,20190215,000000,74.7377,75.3709,74.7377,75.3535,446848.14168099,0
+VDE.US,D,20190219,000000,75.016,75.9354,74.9049,75.6396,613271.71080267,0
+VDE.US,D,20190220,000000,75.5313,76.3424,75.5313,75.9944,2109618.0244328,0
+VDE.US,D,20190221,000000,75.7846,75.8562,74.4515,74.7289,354867.36745417,0
+VDE.US,D,20190222,000000,75.2868,75.454,74.6313,74.9581,307874.60320422,0
+VDE.US,D,20190225,000000,74.6265,75.3283,74.6265,75.0247,451366.59713234,0
+VDE.US,D,20190226,000000,74.9822,75.4057,74.6449,74.6864,354057.39707449,0
+VDE.US,D,20190227,000000,75.0499,75.7729,74.611,74.9968,299494.56483165,0
+VDE.US,D,20190228,000000,75.0846,75.2268,73.8087,74.2804,177407.30538138,0
+VDE.US,D,20190301,000000,74.6545,75.6483,74.6545,75.63,839327.92676585,0
+VDE.US,D,20190304,000000,75.9277,76.1297,74.6555,75.8098,288417.72852831,0
+VDE.US,D,20190305,000000,75.9799,75.9799,75.016,75.5739,317772.17228811,0
+VDE.US,D,20190306,000000,75.0325,75.0325,74.088,74.4592,483054.74865273,0
+VDE.US,D,20190307,000000,74.5521,74.8218,73.741,74.031,768629.82251521,0
+VDE.US,D,20190308,000000,72.8556,72.8556,71.9275,72.5355,443403.44006629,0
+VDE.US,D,20190311,000000,73.074,73.9101,73.0219,73.7332,279837.00783946,0
+VDE.US,D,20190312,000000,74.031,74.7212,73.9943,74.35,206307.62781721,0
+VDE.US,D,20190313,000000,74.8131,75.2201,74.5782,75.1698,129236.30835692,0
+VDE.US,D,20190314,000000,75.2616,75.6657,75.1939,75.2616,522040.90914961,0
+VDE.US,D,20190315,000000,74.9417,75.4211,74.9417,75.1515,272182.11536235,0
+VDE.US,D,20190318,000000,75.3283,76.4284,75.3283,76.3424,196315.92424474,0
+VDE.US,D,20190319,000000,76.6875,77.077,75.7759,76.0446,271321.45718114,0
+VDE.US,D,20190320,000000,75.9702,77.5237,75.8029,76.848,282587.59690657,0
+VDE.US,D,20190321,000000,76.6865,77.5044,76.5077,77.3999,309637.2973638,0
+VDE.US,D,20190322,000000,76.7725,76.7803,74.8846,75.2056,354026.36372661,0
+VDE.US,D,20190325,000000,74.9078,75.2829,74.3973,75.1562,273880.67393633,0
+VDE.US,D,20190326,000000,76.0997,76.8412,75.8415,76.2776,266411.98154651,0
+VDE.US,D,20190327,000000,76.2438,76.5194,75.1582,75.7595,203342.90864973,0
+VDE.US,D,20190328,000000,75.3931,76.1587,75.25,76.0476,206935.53588932,0
+VDE.US,D,20190329,000000,76.8316,76.9872,75.7711,75.9974,155830.85304525,0
+VDE.US,D,20190401,000000,76.5164,77.1747,76.4748,77.0606,277181.58770584,0
+VDE.US,D,20190402,000000,77.195,77.2975,76.3337,76.4913,322959.91360875,0
+VDE.US,D,20190403,000000,76.7958,76.8576,75.452,75.6754,241052.56410381,0
+VDE.US,D,20190404,000000,75.7179,76.3965,75.3777,76.3695,250513.59742753,0
+VDE.US,D,20190405,000000,76.6024,77.8205,76.5261,77.7818,306900.15608077,0
+VDE.US,D,20190408,000000,77.8601,78.5125,77.7818,78.098,336401.49102055,0
+VDE.US,D,20190409,000000,77.8601,77.8601,76.9156,77.0935,199361.33011671,0
+VDE.US,D,20190410,000000,77.2975,77.7538,77.2559,77.4424,115544.39527221,0
+VDE.US,D,20190411,000000,77.3738,78.0128,76.8722,77.4183,218491.32019495,0
+VDE.US,D,20190412,000000,78.4817,78.5648,77.5537,77.7315,218436.49461369,0
+VDE.US,D,20190415,000000,77.6561,77.806,77.0944,77.2405,768717.75033421,0
+VDE.US,D,20190416,000000,77.4183,77.8244,77.1989,77.6987,158546.27098477,0
+VDE.US,D,20190417,000000,78.124,78.328,77.5025,77.63,259184.31482523,0
+VDE.US,D,20190418,000000,77.9191,77.9616,77.0606,77.195,174195.35387579,0
+VDE.US,D,20190422,000000,77.9452,78.9998,77.8157,78.9389,344253.96247915,0
+VDE.US,D,20190423,000000,79.0743,79.2193,78.3947,78.9737,356108.70136936,0
+VDE.US,D,20190424,000000,79.0425,79.0425,77.428,77.4947,170809.61562207,0
+VDE.US,D,20190425,000000,77.5025,77.7402,76.993,77.111,236540.31532203,0
+VDE.US,D,20190426,000000,76.5261,76.5261,75.4028,76.2012,448603.59472608,0
+VDE.US,D,20190429,000000,76.1249,76.4158,75.8697,76.0573,258927.77248275,0
+VDE.US,D,20190430,000000,76.643,76.9495,75.7006,75.8522,149667.63015627,0
+VDE.US,D,20190501,000000,75.8271,75.9373,74.1808,74.2031,244014.1799365,0
+VDE.US,D,20190502,000000,73.7604,74.1006,72.8777,72.9366,480177.95730425,0
+VDE.US,D,20190503,000000,73.4897,74.2031,73.4897,73.5912,327226.99894226,0
+VDE.US,D,20190506,000000,72.9366,73.9807,72.9366,73.6588,453545.13815352,0
+VDE.US,D,20190507,000000,72.9193,73.1571,72.173,73.1571,381997.7546159,0
+VDE.US,D,20190508,000000,73.1156,73.7005,72.9541,73.0992,391070.87109111,0
+VDE.US,D,20190509,000000,72.7927,73.2924,72.0358,73.0314,397465.80964428,0
+VDE.US,D,20190510,000000,73.0044,73.6135,72.0445,73.4539,159976.90832205,0
+VDE.US,D,20190513,000000,72.8246,73.0488,71.6954,72.0445,388889.22673515,0
+VDE.US,D,20190514,000000,72.434,73.6172,72.434,73.0392,174388.79507758,0
+VDE.US,D,20190515,000000,72.5964,73.6172,72.3934,73.4616,353783.26916822,0
+VDE.US,D,20190516,000000,73.7517,74.1673,73.7507,73.9324,316855.65408072,0
+VDE.US,D,20190517,000000,73.48,73.7324,72.9618,73.0459,135680.90026669,0
+VDE.US,D,20190520,000000,72.9541,73.3282,72.8014,73.0044,137947.36910687,0
+VDE.US,D,20190521,000000,73.2596,73.973,73.1852,73.8638,172672.65093981,0
+VDE.US,D,20190522,000000,73.3873,73.5998,72.288,72.4523,188979.64080588,0
+VDE.US,D,20190523,000000,71.4218,71.5166,69.5619,70.0192,535677.99665306,0
+VDE.US,D,20190524,000000,70.5721,70.633,69.6026,70.1391,291222.10873174,0
+VDE.US,D,20190528,000000,70.2918,70.2918,69.3319,69.3841,303434.7655675,0
+VDE.US,D,20190529,000000,68.4483,69.1289,68.0635,69.01,497914.55006266,0
+VDE.US,D,20190530,000000,68.9742,69.0331,67.9563,68.1158,326299.10184065,0
+VDE.US,D,20190531,000000,67.1626,67.7929,66.9257,66.976,700968.84857711,0
+VDE.US,D,20190603,000000,67.3771,68.0993,67.326,67.9098,455640.92358036,0
+VDE.US,D,20190604,000000,68.4386,69.1955,68.3071,69.1366,331538.56540774,0
+VDE.US,D,20190605,000000,69.1114,69.2216,67.7339,68.1835,349890.65289912,0
+VDE.US,D,20190606,000000,68.3961,69.5097,68.3961,69.2893,301091.74780255,0
+VDE.US,D,20190607,000000,69.3841,70.0289,69.2893,69.5687,275251.3134677,0
+VDE.US,D,20190610,000000,69.7988,70.4359,69.6529,69.7147,311483.78156266,0
+VDE.US,D,20190611,000000,70.3604,70.5721,69.8249,69.8249,353649.82577232,0
+VDE.US,D,20190612,000000,69.3995,69.3995,68.4811,68.6842,294025.45449024,0
+VDE.US,D,20190613,000000,69.4334,69.7659,69.3125,69.5687,317409.08211792,0
+VDE.US,D,20190614,000000,69.7399,69.7399,68.8369,69.01,128298.06680602,0
+VDE.US,D,20190617,000000,68.8127,69.7823,68.6842,69.6209,417080.95439438,0
+VDE.US,D,20190618,000000,70.1816,71.1086,70.1477,70.6417,184228.43524543,0
+VDE.US,D,20190619,000000,70.5305,70.9985,70.2164,70.5035,176978.01073571,0
+VDE.US,D,20190620,000000,71.5515,72.3229,71.4218,72.1198,277355.37445397,0
+VDE.US,D,20190621,000000,72.2493,72.867,72.2493,72.7104,269995.29878173,0
+VDE.US,D,20190624,000000,72.6264,72.8071,71.855,71.9226,299919.72169761,0
+VDE.US,D,20190625,000000,71.8975,71.8975,71.2894,71.3832,200508.52954334,0
+VDE.US,D,20190626,000000,72.1827,73.0721,71.9826,72.5152,289335.28118062,0
+VDE.US,D,20190627,000000,72.5742,72.695,71.8647,71.9903,159733.81376364,0
+VDE.US,D,20190628,000000,72.1547,72.9599,72.1547,72.8826,205002.15831638,0
+VDE.US,D,20190701,000000,73.7564,74.1442,72.8391,73.0122,224078.3572583,0
+VDE.US,D,20190702,000000,72.8391,72.8748,71.4277,71.7003,206497.9656842,0
+VDE.US,D,20190703,000000,71.855,72.0773,71.4286,72.0773,156629.44453071,0
+VDE.US,D,20190705,000000,71.7603,72.2223,71.5021,72.2223,249975.68606427,0
+VDE.US,D,20190708,000000,72.0435,72.6777,71.8742,72.146,224005.94611325,0
+VDE.US,D,20190709,000000,72.086,72.2667,71.5794,72.2667,338396.93528925,0
+VDE.US,D,20190710,000000,72.7723,73.451,72.695,73.3456,197587.25706289,0
+VDE.US,D,20190711,000000,73.4646,73.5235,72.9174,73.2934,183359.50150479,0
+VDE.US,D,20190712,000000,73.363,73.8184,73.363,73.5699,146162.93073567,0
+VDE.US,D,20190715,000000,73.6714,73.6714,72.6515,72.8217,199930.27482784,0
+VDE.US,D,20190716,000000,72.7453,72.7453,71.6867,71.9149,223834.22825497,0
+VDE.US,D,20190717,000000,72.0086,72.0589,71.0062,71.0062,216030.37570806,0
+VDE.US,D,20190718,000000,70.9076,70.9617,70.2338,70.9211,223658.37261699,0
+VDE.US,D,20190719,000000,71.0555,71.5292,70.7432,71.3049,190082.35910055,0
+VDE.US,D,20190722,000000,71.5205,71.8792,71.0651,71.6413,232486.32564395,0
+VDE.US,D,20190723,000000,71.7341,72.0435,71.4682,71.9497,192813.29371401,0
+VDE.US,D,20190724,000000,71.7864,72.6785,71.7864,72.1827,167128.02611855,0
+VDE.US,D,20190725,000000,72.462,72.462,71.0477,71.2807,187629.6901731,0
+VDE.US,D,20190726,000000,71.2199,71.2373,70.6147,70.9125,195876.28514978,0
+VDE.US,D,20190729,000000,70.8834,70.8931,69.9524,70.5083,246140.99871121,0
+VDE.US,D,20190730,000000,70.226,71.6567,70.0801,71.4769,287247.77131323,0
+VDE.US,D,20190731,000000,71.4866,72.1847,70.8255,71.126,206812.43694273,0
+VDE.US,D,20190801,000000,70.3798,70.5693,68.923,69.3251,421634.58097332,0
+VDE.US,D,20190802,000000,69.591,69.9428,67.6652,68.3575,784035.81084784,0
+VDE.US,D,20190805,000000,67.0813,67.3028,65.8372,66.2045,956422.95498715,0
+VDE.US,D,20190806,000000,66.4956,66.8986,65.408,66.1804,659226.92678849,0
+VDE.US,D,20190807,000000,65.0465,65.9658,64.5341,65.6062,622134.83495724,0
+VDE.US,D,20190808,000000,66.0596,67.5077,65.8111,67.4661,669328.28152346,0
+VDE.US,D,20190809,000000,67.6024,67.645,66.4192,66.6435,252520.42059043,0
+VDE.US,D,20190812,000000,66.4956,66.5409,65.5386,65.8469,177134.21192004,0
+VDE.US,D,20190813,000000,65.6314,67.1345,65.1499,66.5033,397206.16396701,0
+VDE.US,D,20190814,000000,64.9721,65.0223,63.6776,63.6941,527115.89597294,0
+VDE.US,D,20190815,000000,63.7183,63.7183,62.707,63.3683,434634.45040031,0
+VDE.US,D,20190816,000000,63.6506,64.5206,63.5403,64.3437,348569.66672435,0
+VDE.US,D,20190819,000000,65.2282,66.0509,65.1499,65.8875,378809.59534367,0
+VDE.US,D,20190820,000000,65.6149,65.6149,65.0388,65.2969,185187.36569493,0
+VDE.US,D,20190821,000000,65.9987,66.0644,65.5386,65.785,652523.72364638,0
+VDE.US,D,20190822,000000,65.9745,66.1968,65.3239,65.3316,216230.02357942,0
+VDE.US,D,20190823,000000,64.5844,65.1074,62.7332,63.1005,393761.46235233,0
+VDE.US,D,20190826,000000,63.7096,64.1126,63.0831,63.3238,361742.28845454,0
+VDE.US,D,20190827,000000,63.7279,63.9077,62.5698,62.8269,447390.19082397,0
+VDE.US,D,20190828,000000,63.2223,64.245,63.0337,63.9164,404916.9164703,0
+VDE.US,D,20190829,000000,64.4578,65.2021,64.4578,64.944,422749.71260714,0
+VDE.US,D,20190830,000000,65.1944,65.7599,64.5138,64.9276,246153.41205037,0
+VDE.US,D,20190903,000000,63.8575,64.6114,63.5567,64.5428,310468.99108699,0
+VDE.US,D,20190904,000000,65.3316,65.7261,65.2514,65.4912,212264.99616527,0
+VDE.US,D,20190905,000000,66.0596,67.122,65.8536,66.4801,1099358.4175433,0
+VDE.US,D,20190906,000000,66.2578,66.7711,65.7937,66.6754,286875.37113867,0
+VDE.US,D,20190909,000000,67.1472,68.3575,67.0272,68.254,554884.53565607,0
+VDE.US,D,20190910,000000,68.5797,70.14,68.5797,69.094,677137.30629503,0
+VDE.US,D,20190911,000000,69.4895,70.115,68.7296,69.2303,355632.85670186,0
+VDE.US,D,20190912,000000,68.4338,69.0254,67.6198,68.7344,366597.97295284,0
+VDE.US,D,20190913,000000,69.0593,69.6576,68.8301,69.2661,197405.19475534,0
+VDE.US,D,20190916,000000,72.5413,72.5413,71.0835,72.0589,764781.68737809,0
+VDE.US,D,20190917,000000,72.0086,72.0512,70.2831,70.7076,314745.38642488,0
+VDE.US,D,20190918,000000,70.115,70.4918,69.7805,70.226,236060.33287482,0
+VDE.US,D,20190919,000000,70.7394,70.9028,69.7717,69.8316,138373.56041776,0
+VDE.US,D,20190920,000000,70.0289,70.3189,69.6519,69.9863,269936.33542076,0
+VDE.US,D,20190923,000000,69.5736,70.2183,69.4372,70.0115,189690.30447234,0
+VDE.US,D,20190924,000000,69.7543,69.7717,68.3904,68.8378,334437.08009974,0
+VDE.US,D,20190925,000000,68.46,68.9742,68.2897,68.8795,242382.86028292,0
+VDE.US,D,20190926,000000,68.6465,68.6465,67.5832,67.9804,390453.3074683,0
+VDE.US,D,20190927,000000,67.4449,68.4406,67.4275,67.85,327572.50354866,0
+VDE.US,D,20190930,000000,67.6528,67.7774,67.3453,67.4449,289720.09469434,0
+VDE.US,D,20191001,000000,67.8258,67.9988,65.8024,65.8546,432412.46269208,0
+VDE.US,D,20191002,000000,65.4206,65.5066,64.0295,64.1339,603564.47958576,0
+VDE.US,D,20191003,000000,63.8062,64.9788,63.3218,64.9391,661362.02112265,0
+VDE.US,D,20191004,000000,65.1625,65.3433,64.479,65.292,326044.62838803,0
+VDE.US,D,20191007,000000,65.379,65.6381,64.6346,64.6346,426966.11013912,0
+VDE.US,D,20191008,000000,64.0208,64.4712,63.434,63.434,438049.15311204,0
+VDE.US,D,20191009,000000,64.0981,64.4326,63.9696,64.0662,241140.49192279,0
+VDE.US,D,20191010,000000,64.2731,65.0301,64.2199,64.8667,308774.57029274,0
+VDE.US,D,20191011,000000,65.5618,66.4462,65.5453,65.9145,344614.9837595,0
+VDE.US,D,20191014,000000,65.3529,65.901,64.9546,65.6642,237453.73019464,0
+VDE.US,D,20191015,000000,65.6042,66.6744,65.4486,65.9919,215973.48123694,0
+VDE.US,D,20191016,000000,65.7753,66.2007,65.0765,65.1364,164835.69615515,0
+VDE.US,D,20191017,000000,65.3288,65.5762,64.9236,65.1625,394379.02597514,0
+VDE.US,D,20191018,000000,65.0339,65.5066,64.7062,64.7062,223862.15826807,0
+VDE.US,D,20191021,000000,64.8347,65.9068,64.7381,65.8788,828513.83947457,0
+VDE.US,D,20191022,000000,66.0528,67.4719,65.8199,66.7285,522698.81612466,0
+VDE.US,D,20191023,000000,66.5884,67.4642,66.2433,67.3221,277722.60240389,0
+VDE.US,D,20191024,000000,67.6006,67.7475,66.6068,66.9615,232182.19883473,0
+VDE.US,D,20191025,000000,66.9683,67.6953,66.8668,67.5832,275935.08156599,0
+VDE.US,D,20191028,000000,67.7475,68.1882,67.0649,67.1684,272136.59978547,0
+VDE.US,D,20191029,000000,66.831,68.0172,66.6415,67.4275,204957.67718443,0
+VDE.US,D,20191030,000000,67.6179,67.6179,65.7937,66.0005,298532.53104738,0
+VDE.US,D,20191031,000000,65.7753,65.7996,65.0339,65.672,521726.43789109,0
+VDE.US,D,20191101,000000,66.0798,67.4188,65.9068,67.3153,335283.25605195,0
+VDE.US,D,20191104,000000,68.0577,69.7253,67.9988,69.5291,709409.91920051,0
+VDE.US,D,20191105,000000,69.7446,70.2726,69.3985,69.7959,356410.75928873,0
+VDE.US,D,20191106,000000,69.5706,69.7012,67.9717,68.137,410728.42808331,0
+VDE.US,D,20191107,000000,68.8795,69.501,68.6977,69.1907,259520.50942726,0
+VDE.US,D,20191108,000000,68.7171,68.979,68.1283,68.923,303920.95468428,0
+VDE.US,D,20191111,000000,68.2318,68.7073,67.9582,68.457,230447.43468823,0
+VDE.US,D,20191112,000000,68.6029,69.0013,67.6692,68.0665,236476.17973641,0
+VDE.US,D,20191113,000000,67.6624,67.9031,67.3579,67.5744,214857.31515819,0
+VDE.US,D,20191114,000000,67.6528,67.9988,67.1008,67.3917,222422.21092644,0
+VDE.US,D,20191115,000000,67.6528,68.1882,67.5976,67.9553,232901.13806062,0
+VDE.US,D,20191118,000000,67.5744,67.7049,66.7353,67.005,469172.49770103,0
+VDE.US,D,20191119,000000,66.7701,66.7798,65.8788,65.8972,487475.96628072,0
+VDE.US,D,20191120,000000,65.9145,67.0823,65.4882,66.5565,346892.83149389,0
+VDE.US,D,20191121,000000,66.8127,67.7311,66.6175,67.6083,525471.12853528,0
+VDE.US,D,20191122,000000,67.7398,68.049,67.3221,67.4091,499577.93750904,0
+VDE.US,D,20191125,000000,67.3771,67.7311,67.1684,67.6692,488065.59989044,0
+VDE.US,D,20191126,000000,67.8084,67.8084,66.7353,66.8474,373159.45713963,0
+VDE.US,D,20191127,000000,66.9769,67.2718,66.5719,67.1008,343151.24418448,0
+VDE.US,D,20191129,000000,66.6068,66.7701,66.1755,66.3825,166587.01142052,0
+VDE.US,D,20191202,000000,66.6415,67.0911,66.3341,66.4327,368197.22481361,0
+VDE.US,D,20191203,000000,65.8788,66.0528,65.1799,65.4486,949339.07611105,0
+VDE.US,D,20191204,000000,65.9678,66.7112,65.8363,66.4608,620858.32991443,0
+VDE.US,D,20191205,000000,66.7971,66.9073,65.9493,66.1911,601844.19766827,0
+VDE.US,D,20191206,000000,66.398,67.6807,66.398,67.5136,452201.39419031,0
+VDE.US,D,20191209,000000,67.0282,67.8151,66.9866,67.4632,654981.56479848,0
+VDE.US,D,20191210,000000,67.6179,67.9205,67.3501,67.6953,574408.64925239,0
+VDE.US,D,20191211,000000,67.5049,68.0336,67.413,67.5493,436319.56119018,0
+VDE.US,D,20191212,000000,67.643,69.1057,67.6006,68.9414,540463.33889617,0
+VDE.US,D,20191213,000000,69.1134,69.5803,68.3014,68.3951,436259.5633843,0
+VDE.US,D,20191216,000000,68.8456,69.588,68.8456,69.3251,560678.4617053,0
+VDE.US,D,20191217,000000,69.5793,70.0772,69.2825,69.5793,597248.15884723,0
+VDE.US,D,20191218,000000,69.4662,70.2783,69.4662,69.8597,534258.73821001,0
+VDE.US,D,20191219,000000,70.0076,70.1294,69.7968,69.9457,481838.24141583,0
+VDE.US,D,20191220,000000,70.1806,70.5654,69.9902,70.461,692830.87031801,0
+VDE.US,D,20191223,000000,70.4098,71.3542,70.2599,71.333,532324.32619216,0
+VDE.US,D,20191224,000000,71.3581,71.5978,71.1541,71.333,256367.52128264,0
+VDE.US,D,20191226,000000,71.5679,71.853,71.1928,71.2807,346813.17923434,0
+VDE.US,D,20191227,000000,71.5254,71.5562,70.8709,70.8796,348167.26764683,0
+VDE.US,D,20191230,000000,71.07,71.3417,70.635,70.6785,584756.20188055,0
+VDE.US,D,20191231,000000,70.3025,71.1841,70.1033,71.1241,686926.25866135,0
+VDE.US,D,20200102,000000,71.5166,71.8211,71.3069,71.7341,467272.22236584,0
+VDE.US,D,20200103,000000,72.6785,72.6785,71.2982,71.5766,537168.63179624,0
+VDE.US,D,20200106,000000,71.9275,72.5732,71.649,72.2503,894338.6736631,0
+VDE.US,D,20200107,000000,71.9778,72.145,71.1734,71.9952,403727.30480155,0
+VDE.US,D,20200108,000000,71.9952,71.9952,70.4774,70.6514,481284.81337863,0
+VDE.US,D,20200109,000000,70.5393,71.1434,69.6973,71.0894,552360.49002849,0
+VDE.US,D,20200110,000000,70.9839,71.0208,70.5132,70.5557,495144.30654191,0
+VDE.US,D,20200113,000000,70.5219,70.7723,70.0627,70.5915,406923.73963321,0
+VDE.US,D,20200114,000000,70.4252,70.6969,69.9998,70.635,564814.17253278,0
+VDE.US,D,20200115,000000,70.461,70.4871,69.9052,70.1719,310767.94567158,0
+VDE.US,D,20200116,000000,70.4155,70.7713,70.1623,70.2087,693988.41419393,0
+VDE.US,D,20200117,000000,70.3025,70.4329,69.6267,69.7543,368104.12476997,0
+VDE.US,D,20200121,000000,69.387,69.4662,68.2443,68.2443,1179850.6463849,0
+VDE.US,D,20200122,000000,68.2531,68.3342,67.4806,67.6063,866332.11164622,0
+VDE.US,D,20200123,000000,67.0833,67.5193,66.3312,67.2554,745964.09966851,0
+VDE.US,D,20200124,000000,67.1104,67.1104,65.9049,66.4366,709392.33363671,0
+VDE.US,D,20200127,000000,65.0755,65.3539,64.5081,64.5081,1088998.4515759,0
+VDE.US,D,20200128,000000,65.032,65.3124,64.6134,64.9189,627542.91304781,0
+VDE.US,D,20200129,000000,65.3374,65.5395,64.159,64.219,870888.84155994,0
+VDE.US,D,20200130,000000,63.6602,64.7381,63.3615,64.6308,2323988.1160294,0
+VDE.US,D,20200131,000000,63.6524,63.7327,62.3871,62.7264,1062817.6848593,0
+VDE.US,D,20200203,000000,62.6577,62.7709,61.7055,61.9588,984176.07799634,0
+VDE.US,D,20200204,000000,62.8153,63.2599,62.0197,62.098,700556.1050503,0
+VDE.US,D,20200205,000000,63.1721,64.742,63.0608,64.4897,595855.79597233,0
+VDE.US,D,20200206,000000,64.6917,64.8049,63.6892,63.7666,633045.12562696,0
+VDE.US,D,20200207,000000,63.2696,63.5036,62.9032,63.2078,495513.60338167,0
+VDE.US,D,20200210,000000,62.9372,62.9632,62.3968,62.71,534499.76387855,0
+VDE.US,D,20200211,000000,63.521,63.7133,63.1846,63.3654,560092.96587528,0
+VDE.US,D,20200212,000000,64.2992,64.7014,63.7482,64.2809,2210990.5241732,0
+VDE.US,D,20200213,000000,63.9667,64.4809,63.7133,64.0091,1094539.9730625,0
+VDE.US,D,20200214,000000,64.2896,64.2896,63.3566,63.7056,590930.80366377,0
+VDE.US,D,20200218,000000,63.2696,63.3654,62.5959,63.1721,637556.33996379,0
+VDE.US,D,20200219,000000,63.5819,64.2847,63.2783,64.0178,358282.0701659,0
+VDE.US,D,20200220,000000,64.2286,64.742,63.8884,64.0363,558859.90751951,0
+VDE.US,D,20200221,000000,63.5133,63.6177,62.6655,63.1556,565811.37744467,0
+VDE.US,D,20200224,000000,61.1119,61.1323,60.0186,60.126,2293786.4618724,0
+VDE.US,D,20200225,000000,60.3184,60.3889,57.1436,57.483,1248540.8930277,0
+VDE.US,D,20200226,000000,57.683,57.9441,55.683,55.71,1507021.7853009,0
+VDE.US,D,20200227,000000,54.2619,55.2103,52.6041,52.6041,2190276.7989082,0
+VDE.US,D,20200228,000000,50.9626,53.3571,50.5614,53.3533,4106176.3903138,0
+VDE.US,D,20200302,000000,54.1576,54.8198,52.2986,54.8032,3472567.4922003,0
+VDE.US,D,20200303,000000,55.0643,55.7372,52.4378,53.0748,1624841.9594177,0
+VDE.US,D,20200304,000000,54.1663,54.2446,52.9279,54.1489,1133680.2658538,0
+VDE.US,D,20200305,000000,52.7684,52.8815,51.2642,52.0791,1406489.2548434,0
+VDE.US,D,20200306,000000,50.5875,50.691,48.2732,48.9991,2353421.1776037,0
+VDE.US,D,20200309,000000,39.7566,47.1315,39.2055,39.2848,5997694.1147351,0
+VDE.US,D,20200310,000000,42.414,42.414,38.0446,40.7388,3062268.3587628,0
+VDE.US,D,20200311,000000,39.3032,39.9953,37.7526,38.321,3018610.6449651,0
+VDE.US,D,20200312,000000,35.8038,35.9555,33.563,33.7485,3349880.2546911,0
+VDE.US,D,20200313,000000,36.638,36.8778,32.8978,36.8303,2820317.8964603,0
+VDE.US,D,20200316,000000,32.7567,35.6983,31.8973,32.0298,1912693.8465697,0
+VDE.US,D,20200317,000000,32.4996,33.532,31.153,32.0569,1415840.6370045,0
+VDE.US,D,20200318,000000,30.1437,30.6348,26.6655,27.7231,3425849.8903017,0
+VDE.US,D,20200319,000000,28.1842,29.6391,26.6085,29.5221,3148033.1534091,0
+VDE.US,D,20200320,000000,30.2316,31.0282,28.6714,29.8518,2311781.6658632,0
+VDE.US,D,20200323,000000,29.7618,29.7618,27.3257,27.8208,2826263.8859141,0
+VDE.US,D,20200324,000000,30.1515,32.3043,29.9639,32.1979,2578544.3242407,0
+VDE.US,D,20200325,000000,32.7209,35.1309,31.3636,33.4914,2352984.6418436,0
+VDE.US,D,20200326,000000,33.6779,36.1585,33.4914,35.3968,2354486.655881,0
+VDE.US,D,20200327,000000,34.0869,34.0869,32.8447,33.0216,3102759.6366317,0
+VDE.US,D,20200330,000000,32.6938,33.5812,31.5425,33.3145,4811535.423171,0
+VDE.US,D,20200331,000000,34.4127,34.9182,33.2168,33.8635,2561254.6116918,0
+VDE.US,D,20200401,000000,32.8707,33.269,31.7987,32.2859,1728316.4512544,0
+VDE.US,D,20200402,000000,33.9613,36.9183,32.9607,35.1212,2433735.4819175,0
+VDE.US,D,20200403,000000,36.2986,36.4784,33.7795,34.7152,1249681.8857848,0
+VDE.US,D,20200406,000000,35.5012,36.7889,35.0883,36.5201,1673798.1001435,0
+VDE.US,D,20200407,000000,38.3114,39.3757,37.2209,37.2209,2738791.2226893,0
+VDE.US,D,20200408,000000,38.1508,39.89,37.7662,39.7469,2065387.2281442,0
+VDE.US,D,20200409,000000,41.3149,42.4768,38.0281,39.5709,3791218.9426784,0
+VDE.US,D,20200413,000000,41.2356,41.2356,38.8044,39.4549,2300601.3850669,0
+VDE.US,D,20200414,000000,39.6851,40.1462,39.0383,39.3032,1963914.3872458,0
+VDE.US,D,20200415,000000,37.6298,37.9209,36.3779,37.5148,1573815.8943883,0
+VDE.US,D,20200416,000000,37.6298,37.6298,35.9555,36.0155,1637332.8819395,0
+VDE.US,D,20200417,000000,36.8139,39.774,36.7889,39.6589,2110900.7361453,0
+VDE.US,D,20200420,000000,37.3814,39.9238,37.2577,38.5762,5122134.7543191,0
+VDE.US,D,20200421,000000,37.4887,38.613,36.928,38.0107,2853598.0587269,0
+VDE.US,D,20200422,000000,39.7208,39.9238,38.7715,39.2945,3069159.8308819,0
+VDE.US,D,20200423,000000,40.5086,41.4918,40.0398,40.5802,2879684.6909549,0
+VDE.US,D,20200424,000000,41.4048,41.7586,40.0089,40.6237,2137493.2119437,0
+VDE.US,D,20200427,000000,40.4642,41.8119,39.4018,41.5092,1789584.5555292,0
+VDE.US,D,20200428,000000,42.2546,42.706,41.4473,42.4314,1938232.2229851,0
+VDE.US,D,20200429,000000,43.7336,45.7531,43.7336,45.5955,2652759.5412511,0
+VDE.US,D,20200430,000000,45.9676,45.9676,43.9985,44.77,1916537.8439271,0
+VDE.US,D,20200501,000000,43.9288,44.1677,41.6872,42.1037,2169833.0637696,0
+VDE.US,D,20200504,000000,41.5004,43.6447,41.1119,43.5383,1593182.7723553,0
+VDE.US,D,20200505,000000,45.5056,45.7453,43.4068,43.6186,1717122.722674,0
+VDE.US,D,20200506,000000,43.9375,44.1203,42.3695,42.4237,1664594.6436073,0
+VDE.US,D,20200507,000000,43.6089,44.2836,43.141,43.3972,869734.4010188,0
+VDE.US,D,20200508,000000,44.389,45.4263,44.2053,45.3895,1692855.6790768,0
+VDE.US,D,20200511,000000,45.0551,45.258,44.4432,44.683,1648769.7050782,0
+VDE.US,D,20200512,000000,45.0628,45.1875,43.8573,43.8669,1652916.7947999,0
+VDE.US,D,20200513,000000,43.6717,43.6717,41.5141,41.8282,1650667.9115236,0
+VDE.US,D,20200514,000000,41.1651,42.6499,40.093,42.2092,870184.38456307,0
+VDE.US,D,20200515,000000,42.3434,43.1661,41.749,42.2449,1109537.3556479,0
+VDE.US,D,20200518,000000,44.6375,45.8874,44.3803,45.6371,2566209.6029033,0
+VDE.US,D,20200519,000000,45.8526,45.8526,44.301,44.3465,2242021.8031634,0
+VDE.US,D,20200520,000000,45.3016,46.1977,45.0551,46.0818,1467051.8676763,0
+VDE.US,D,20200521,000000,46.3476,46.4442,45.028,45.3818,2037789.2718745,0
+VDE.US,D,20200522,000000,45.1518,45.1971,44.2131,45.1595,917468.86228309,0
+VDE.US,D,20200526,000000,46.5689,46.9237,46.277,46.4539,2343898.0775843,0
+VDE.US,D,20200527,000000,47.1634,47.3916,45.7221,47.0127,1421594.2197015,0
+VDE.US,D,20200528,000000,47.0833,47.1286,45.5326,45.727,854202.2104048,0
+VDE.US,D,20200529,000000,45.3895,45.869,44.5572,45.5152,1436184.0309849,0
+VDE.US,D,20200601,000000,45.463,46.5689,44.8414,46.3388,891954.27810097,0
+VDE.US,D,20200602,000000,46.7825,47.6323,46.7517,47.615,1072336.6470991,0
+VDE.US,D,20200603,000000,48.4298,49.2545,48.3332,49.0766,1198218.2505502,0
+VDE.US,D,20200604,000000,48.8465,49.3685,48.1196,49.2022,1053810.7728597,0
+VDE.US,D,20200605,000000,51.6364,53.4364,51.6025,53.0449,1667680.3928314,0
+VDE.US,D,20200608,000000,55.3505,55.9082,54.0029,55.8802,1696280.7262378,0
+VDE.US,D,20200609,000000,54.1082,54.1449,52.8767,53.6665,1717219.9604974,0
+VDE.US,D,20200610,000000,53.0449,53.0806,50.8137,50.8137,2150324.4668472,0
+VDE.US,D,20200611,000000,47.1006,48.6425,45.8874,45.9396,2424006.5273572,0
+VDE.US,D,20200612,000000,47.9948,48.5014,45.984,47.2253,1073743.492203,0
+VDE.US,D,20200615,000000,45.1875,47.9939,44.7081,47.5183,1747537.4724864,0
+VDE.US,D,20200616,000000,49.8122,49.8122,47.4506,48.7575,872779.80689077,0
+VDE.US,D,20200617,000000,48.6956,48.6956,47.0746,47.0929,640731.05145193,0
+VDE.US,D,20200618,000000,46.5883,48.1022,46.3524,47.5607,1633760.9435985,0
+VDE.US,D,20200619,000000,48.9615,48.9702,46.7913,46.8338,657000.80130055,0
+VDE.US,D,20200622,000000,46.7478,47.1248,46.0296,46.9807,743657.28747609,0
+VDE.US,D,20200623,000000,47.6275,47.7879,46.8357,46.944,719290.93716554,0
+VDE.US,D,20200624,000000,46.2895,46.2895,44.0111,44.2894,1258959.822356,0
+VDE.US,D,20200625,000000,44.0304,45.3577,43.6621,45.1151,2195812.113725,0
+VDE.US,D,20200626,000000,44.855,44.9169,43.2937,43.5354,1072592.1549966,0
+VDE.US,D,20200629,000000,43.6708,44.5408,43.4291,44.1444,705707.64079841,0
+VDE.US,D,20200630,000000,43.8148,45.4089,43.374,45.1151,641669.29300284,0
+VDE.US,D,20200701,000000,45.258,45.9116,44.0304,44.0304,836641.47328437,0
+VDE.US,D,20200702,000000,45.0445,45.609,44.4866,44.5766,481954.09924792,0
+VDE.US,D,20200706,000000,45.3577,45.7511,44.2256,44.7824,1115781.2652415,0
+VDE.US,D,20200707,000000,44.2624,44.388,43.4195,43.4639,559071.96873002,0
+VDE.US,D,20200708,000000,43.5354,44.187,43.1053,43.4368,539193.04052295,0
+VDE.US,D,20200709,000000,43.2579,43.4291,41.3294,41.3748,1243808.307476,0
+VDE.US,D,20200710,000000,41.1863,42.6489,41.0877,42.6402,700341.97494993,0
+VDE.US,D,20200713,000000,42.9447,43.1487,42.0603,42.2797,775839.90367271,0
+VDE.US,D,20200714,000000,42.065,43.8583,41.922,43.806,653188.87173594,0
+VDE.US,D,20200715,000000,44.8453,45.0551,44.1106,44.8096,642436.85114041,0
+VDE.US,D,20200716,000000,44.5311,45.1411,43.9308,44.5949,362336.05984398,0
+VDE.US,D,20200717,000000,44.7022,45.205,43.7597,43.8679,435111.32951273,0
+VDE.US,D,20200720,000000,43.8148,44.2179,43.142,43.142,910980.82368628,0
+VDE.US,D,20200721,000000,43.9221,46.1638,43.9221,45.8506,1378476.4861568,0
+VDE.US,D,20200722,000000,45.3306,45.3306,44.5949,45.258,1809402.4514855,0
+VDE.US,D,20200723,000000,45.0251,45.4563,44.6308,45.2224,433779.99888867,0
+VDE.US,D,20200724,000000,45.258,45.8777,44.855,44.9353,484635.38050476,0
+VDE.US,D,20200727,000000,44.9353,45.2137,44.361,44.9545,493932.97152964,0
+VDE.US,D,20200728,000000,44.7109,45.1508,44.13,44.1821,477274.27038759,0
+VDE.US,D,20200729,000000,44.3166,45.1865,44.0922,45.1585,412620.42785907,0
+VDE.US,D,20200730,000000,44.2894,44.3166,43.0444,43.5258,1242812.137009,0
+VDE.US,D,20200731,000000,42.9361,43.285,42.3521,43.2213,812228.57295201,0
+VDE.US,D,20200803,000000,43.2937,43.724,42.9168,43.4639,614851.30820977,0
+VDE.US,D,20200804,000000,43.3382,44.6935,43.3382,44.5862,612141.06249491,0
+VDE.US,D,20200805,000000,45.4737,45.6525,44.7293,45.1865,970337.27373167,0
+VDE.US,D,20200806,000000,44.9962,45.2939,44.6308,44.7641,507397.30672991,0
+VDE.US,D,20200807,000000,44.4335,45.0058,43.9492,44.9082,692280.5456156,0
+VDE.US,D,20200810,000000,45.2764,46.3795,45.2137,46.3341,689578.57546018,0
+VDE.US,D,20200811,000000,47.3481,47.8218,45.959,46.1455,812622.69647009,0
+VDE.US,D,20200812,000000,46.8811,47.1596,46.1455,46.6666,461687.25419234,0
+VDE.US,D,20200813,000000,46.3341,46.6135,45.6244,45.7154,444910.62632835,0
+VDE.US,D,20200814,000000,45.4466,46.2895,45.2543,46.2364,485561.20871652,0
+VDE.US,D,20200817,000000,46.2364,46.2364,45.698,45.959,392608.05625611,0
+VDE.US,D,20200818,000000,45.8043,46.1909,45.1633,45.3026,401530.14377164,0
+VDE.US,D,20200819,000000,45.2851,45.4785,44.6751,44.8009,422173.5267815,0
+VDE.US,D,20200820,000000,44.2894,44.3968,43.7963,43.8148,579595.35612809,0
+VDE.US,D,20200821,000000,43.607,43.6708,43.0481,43.4118,609880.8003243,0
+VDE.US,D,20200824,000000,43.7163,44.9632,43.4291,44.6568,2510751.9757965,0
+VDE.US,D,20200825,000000,44.8453,44.9796,43.8583,44.1009,529427.88039001,0
+VDE.US,D,20200826,000000,44.0826,44.0826,43.0511,43.0868,620357.65856863,0
+VDE.US,D,20200827,000000,43.2048,43.4455,42.6489,43.2483,821555.12843491,0
+VDE.US,D,20200828,000000,43.3836,44.0565,43.142,43.9753,502333.6988008,0
+VDE.US,D,20200831,000000,44.13,44.13,42.9544,42.9544,591919.73301621,0
+VDE.US,D,20200901,000000,42.7833,42.8965,42.1733,42.6653,1028523.766562,0
+VDE.US,D,20200902,000000,42.6653,42.8723,42.2082,42.4247,940320.78521708,0
+VDE.US,D,20200903,000000,42.2633,43.1681,41.8147,42.1105,1014928.0568557,0
+VDE.US,D,20200904,000000,42.3252,42.7602,41.3981,41.983,1032777.4041114,0
+VDE.US,D,20200908,000000,41.1496,41.3294,39.8958,40.3076,2047260.6496475,0
+VDE.US,D,20200909,000000,40.8171,40.9978,40.4507,40.6034,695146.99251479,0
+VDE.US,D,20200910,000000,40.7291,40.7552,39.0422,39.0422,1169827.9094645,0
+VDE.US,D,20200911,000000,39.2539,39.4037,38.7996,39.1456,987714.91409962,0
+VDE.US,D,20200914,000000,39.2269,39.8078,38.9262,39.4444,615701.62194168,0
+VDE.US,D,20200915,000000,39.7624,40.0805,39.0683,39.1804,792135.51464455,0
+VDE.US,D,20200916,000000,39.5806,41.3246,39.2269,40.7707,1233894.1872731,0
+VDE.US,D,20200917,000000,40.2438,40.8432,39.7169,40.8074,669658.26945592,0
+VDE.US,D,20200918,000000,40.7165,40.8799,39.9896,40.4256,815062.95205839,0
+VDE.US,D,20200921,000000,39.454,39.4889,38.3733,39.0799,1266671.6093042,0
+VDE.US,D,20200922,000000,39.1621,39.7072,38.613,38.6893,626215.72020347,0
+VDE.US,D,20200923,000000,38.7812,38.9813,36.8652,36.9096,913547.28155596,0
+VDE.US,D,20200924,000000,36.7917,37.6241,36.1015,36.9271,1398256.1076507,0
+VDE.US,D,20200925,000000,36.5655,37.1552,36.3558,36.8555,1090309.0933015,0
+VDE.US,D,20200928,000000,37.5264,38.1915,37.4877,37.7633,631871.03063215,0
+VDE.US,D,20200929,000000,37.681,37.7323,36.3819,36.8188,676694.56386528,0
+VDE.US,D,20200930,000000,37.0005,37.4181,36.4465,36.6196,651497.55427647,0
+VDE.US,D,20201001,000000,36.2484,36.3915,35.331,35.5562,1364987.3242782,0
+VDE.US,D,20201002,000000,34.5663,36.2358,34.548,35.9738,939935.97170336,0
+VDE.US,D,20201005,000000,36.3915,37.074,36.2243,37.046,993136.43997426,0
+VDE.US,D,20201006,000000,37.5555,37.8493,36.4011,36.4272,953617.54033879,0
+VDE.US,D,20201007,000000,36.6477,37.1455,36.3006,37.0101,640063.83447251,0
+VDE.US,D,20201008,000000,37.3737,38.5182,37.2084,38.4815,833821.576407,0
+VDE.US,D,20201009,000000,38.8364,38.9716,37.8135,37.8638,1283475.1327364,0
+VDE.US,D,20201012,000000,37.801,38.1151,37.4007,38.0194,722184.2796329,0
+VDE.US,D,20201013,000000,38.0359,38.1915,37.2915,37.4104,923238.99609893,0
+VDE.US,D,20201014,000000,37.4926,38.4457,37.4365,37.5361,711320.53898499,0
+VDE.US,D,20201015,000000,36.9368,38.0359,36.582,38.0359,656530.1288577,0
+VDE.US,D,20201016,000000,37.9353,37.9353,37.1021,37.1552,768288.45568854,0
+VDE.US,D,20201019,000000,37.2731,37.5012,36.3819,36.4108,723606.64141073,0
+VDE.US,D,20201020,000000,36.6728,37.1929,36.4011,36.8999,687643.12899738,0
+VDE.US,D,20201021,000000,36.6728,36.8999,36.1662,36.1662,670645.12991851,0
+VDE.US,D,20201022,000000,36.229,37.7536,36.0899,37.6724,972656.49926324,0
+VDE.US,D,20201023,000000,37.8918,38.1035,37.074,37.5167,666266.32453262,0
+VDE.US,D,20201026,000000,36.8922,36.8922,35.7738,36.1739,1413337.2802755,0
+VDE.US,D,20201027,000000,36.1566,36.1566,35.6163,35.6646,807775.28753121,0
+VDE.US,D,20201028,000000,34.8119,34.985,34.0027,34.1391,2178110.6920941,0
+VDE.US,D,20201029,000000,33.8568,35.2566,33.2662,35.1753,1151163.4196045,0
+VDE.US,D,20201030,000000,34.9115,35.3465,34.4842,35.3465,1223520.7735219,0
+VDE.US,D,20201102,000000,35.7467,36.9271,35.0933,36.4747,1922809.6835337,0
+VDE.US,D,20201103,000000,37.1098,37.1368,35.9642,36.3006,1007599.0145313,0
+VDE.US,D,20201104,000000,36.3296,37.1184,35.331,36.2484,1118394.273133,0
+VDE.US,D,20201105,000000,36.3383,37.074,36.229,36.3383,726043.79366426,0
+VDE.US,D,20201106,000000,36.347,36.8922,35.4848,35.5659,704214.93676537,0
+VDE.US,D,20201109,000000,39.4985,41.3429,39.3447,40.5879,2616637.7587636,0
+VDE.US,D,20201110,000000,41.37,41.7886,40.4333,41.7605,1884898.3113183,0
+VDE.US,D,20201111,000000,42.3242,42.3242,41.0984,41.5151,1262224.530553,0
+VDE.US,D,20201112,000000,40.7804,41.3429,39.7015,40.0892,1001837.1562749,0
+VDE.US,D,20201113,000000,40.3617,41.7605,40.2719,41.5865,1003105.3857583,0
+VDE.US,D,20201116,000000,43.2793,44.3136,42.7698,44.2411,1853382.9121012,0
+VDE.US,D,20201117,000000,43.7056,44.7496,43.1323,44.7496,1385135.208167,0
+VDE.US,D,20201118,000000,45.1575,45.3596,43.5219,43.5219,1640398.97671,0
+VDE.US,D,20201119,000000,43.2696,44.3494,42.8152,44.2682,1988264.1864376,0
+VDE.US,D,20201120,000000,44.1677,44.3862,43.7413,43.9946,833971.57092176,0
+VDE.US,D,20201123,000000,44.6771,47.2031,44.6771,47.1469,2250107.0247312,0
+VDE.US,D,20201124,000000,48.6832,49.7097,48.3389,49.5377,2091566.960416,0
+VDE.US,D,20201125,000000,49.1017,49.1645,48.1118,48.4647,1416242.0016371,0
+VDE.US,D,20201127,000000,48.2481,48.6009,47.5434,47.9098,673582.95351783,0
+VDE.US,D,20201130,000000,47.4303,47.4351,45.1857,45.258,1368892.3538865,0
+VDE.US,D,20201201,000000,46.4666,46.7806,45.3847,45.522,1311138.2590367,0
+VDE.US,D,20201202,000000,45.3596,47.6699,45.2861,46.9304,1545579.6855971,0
+VDE.US,D,20201203,000000,47.1306,47.9744,46.6299,47.4564,1376100.3661541,0
+VDE.US,D,20201204,000000,48.2916,50.0548,48.2916,50.0451,1435919.213083,0
+VDE.US,D,20201207,000000,49.5377,49.5454,48.4385,48.8465,1033667.0267507,0
+VDE.US,D,20201208,000000,48.366,50.082,48.3003,49.6817,1025165.9583213,0
+VDE.US,D,20201209,000000,50.138,50.9771,49.0737,49.7909,1332571.9579726,0
+VDE.US,D,20201210,000000,49.8354,51.909,49.6914,51.4362,1380951.9128728,0
+VDE.US,D,20201211,000000,51.0554,51.0554,50.0723,50.8282,1117430.1704588,0
+VDE.US,D,20201214,000000,51.6258,51.6258,48.9181,49.0553,1429997.0158625,0
+VDE.US,D,20201215,000000,49.4468,50.2985,48.9016,50.0451,1020574.05728,0
+VDE.US,D,20201216,000000,50.2182,50.3469,49.4729,49.8276,921142.17622717,0
+VDE.US,D,20201217,000000,50.2965,50.2965,49.2593,49.59,961702.76190648,0
+VDE.US,D,20201218,000000,49.59,49.7726,48.453,48.7353,1362772.5776846,0
+VDE.US,D,20201221,000000,46.8889,48.3023,46.4666,47.8721,1470078.6535396,0
+VDE.US,D,20201222,000000,47.8537,48.019,47.091,47.119,1020982.6630271,0
+VDE.US,D,20201223,000000,47.5966,48.9364,47.5134,48.3118,1095718.2058369,0
+VDE.US,D,20201224,000000,48.3495,48.3495,47.5134,47.9068,544633.18640633,0
+VDE.US,D,20201228,000000,48.192,48.6889,47.4574,47.5589,1011483.355241,0
+VDE.US,D,20201229,000000,47.9262,48.019,47.0542,47.2834,977451.15151072,0
+VDE.US,D,20201230,000000,47.2921,48.5014,47.264,48.0644,1082546.6185518,0
+VDE.US,D,20201231,000000,47.8634,48.0644,47.4863,47.6332,1015220.8047707,0
+VDE.US,D,20210104,000000,48.2684,48.6976,47.2389,47.8807,1907800.9220538,0
+VDE.US,D,20210105,000000,48.3023,51.4073,48.3023,50.1322,2341485.7520091,0
+VDE.US,D,20210106,000000,51.0757,52.1981,50.4512,51.6751,1840464.7638236,0
+VDE.US,D,20210107,000000,52.2425,53.0333,51.6924,52.547,2168746.8965938,0
+VDE.US,D,20210108,000000,53.0884,53.1019,51.9399,52.3817,1023278.0963253,0
+VDE.US,D,20210111,000000,51.3242,53.4007,50.9761,53.2082,1045189.7088185,0
+VDE.US,D,20210112,000000,53.9063,55.4394,53.5746,55.1639,3695522.4422655,0
+VDE.US,D,20210113,000000,55.3941,55.3941,54.3287,54.6689,1119902.4938399,0
+VDE.US,D,20210114,000000,54.9899,56.9465,54.9899,56.3945,1274845.7931358,0
+VDE.US,D,20210115,000000,55.4858,55.5041,53.6529,54.2272,1725950.675701,0
+VDE.US,D,20210119,000000,54.8981,55.6056,54.6776,55.2654,1143810.5850468,0
+VDE.US,D,20210120,000000,55.7787,55.7981,54.7975,55.3572,1187573.8122274,0
+VDE.US,D,20210121,000000,55.1185,55.2934,52.9153,53.4567,1930433.5426629,0
+VDE.US,D,20210122,000000,52.2811,53.4104,51.8307,53.2817,978841.44549576,0
+VDE.US,D,20210125,000000,52.8041,53.0159,51.821,52.7857,1286494.6774851,0
+VDE.US,D,20210126,000000,53.1802,54.0348,51.6277,51.6654,882131.18905199,0
+VDE.US,D,20210127,000000,50.7731,52.4735,50.0945,51.0854,1651958.8987954,0
+VDE.US,D,20210128,000000,51.4353,52.2908,50.9858,51.6006,877335.50235958,0
+VDE.US,D,20210129,000000,50.9481,51.6847,49.8276,49.993,1140158.9944462,0
+VDE.US,D,20210201,000000,50.6736,50.9674,49.6073,50.5179,976949.44572,0
+VDE.US,D,20210202,000000,51.5726,52.2203,51.0506,51.068,901317.0391564,0
+VDE.US,D,20210203,000000,51.3145,53.3455,51.2236,53.2082,1170168.2418463,0
+VDE.US,D,20210204,000000,53.6356,53.7767,52.6572,53.7409,1058620.9417811,0
+VDE.US,D,20210205,000000,54.5491,54.785,54.0898,54.3015,1389650.5602836,0
+VDE.US,D,20210208,000000,55.1087,56.846,55.045,56.5888,1578168.838651,0
+VDE.US,D,20210209,000000,56.1741,56.3762,55.2934,56.0185,900443.96763605,0
+VDE.US,D,20210210,000000,56.2852,57.1214,55.7612,57.048,1164944.2949531,0
+VDE.US,D,20210211,000000,56.9465,56.9465,54.9899,56.2127,913480.04263556,0
+VDE.US,D,20210212,000000,55.8174,57.1398,55.6704,57.1118,742050.79450081,0
+VDE.US,D,20210216,000000,58.4429,59.225,58.094,58.5811,971033.45516911,0
+VDE.US,D,20210217,000000,59.1429,59.72,58.2331,59.3614,1101372.4818206,0
+VDE.US,D,20210218,000000,59.1041,59.1041,57.6174,57.7817,915135.1545225,0
+VDE.US,D,20210219,000000,57.8919,58.9302,57.8649,58.8006,504480.17202917,0
+VDE.US,D,20210222,000000,59.1138,61.6389,59.0771,60.648,1331360.6229604,0
+VDE.US,D,20210223,000000,61.3459,61.8012,58.8006,61.6127,1537795.4875038,0
+VDE.US,D,20210224,000000,61.9414,64.2296,61.548,63.9174,1699178.2064848,0
+VDE.US,D,20210225,000000,64.4229,64.451,62.2092,62.6404,1852078.4770454,0
+VDE.US,D,20210226,000000,61.5847,62.0159,59.3256,61.2164,2267639.8318385,0
+VDE.US,D,20210301,000000,62.797,63.5781,62.3282,62.9255,1470764.4905277,0
+VDE.US,D,20210302,000000,63.0647,63.6051,62.4567,62.503,1434343.7534555,0
+VDE.US,D,20210303,000000,62.9255,64.8541,62.9255,63.4118,1629636.6116652,0
+VDE.US,D,20210304,000000,64.0091,66.1591,63.4215,65.0755,2294456.7821866,0
+VDE.US,D,20210305,000000,66.921,67.5919,65.0465,67.4632,2786251.5560473,0
+VDE.US,D,20210308,000000,68.1795,68.5169,66.5255,67.5735,2178083.796526,0
+VDE.US,D,20210309,000000,67.4168,68.0316,65.9291,66.1862,1535123.5162513,0
+VDE.US,D,20210310,000000,66.4337,68.4087,66.1775,68.1882,1897295.0993515,0
+VDE.US,D,20210311,000000,68.4793,69.4372,68.1022,68.3545,1581308.3790114,0
+VDE.US,D,20210312,000000,68.5373,69.0331,67.9147,68.399,1238144.7214878,0
+VDE.US,D,20210315,000000,68.399,68.4734,66.9306,67.7117,1443452.0410584,0
+VDE.US,D,20210316,000000,66.7102,66.7102,65.4052,65.7821,1248548.1341422,0
+VDE.US,D,20210317,000000,65.4872,66.5806,64.9923,66.3244,951065.56469811,0
+VDE.US,D,20210318,000000,65.8566,65.9842,62.797,63.0908,2553409.3813477,0
+VDE.US,D,20210319,000000,63.0647,64.3301,62.2546,63.3847,1033308.0743601,0
+VDE.US,D,20210322,000000,63.2281,63.3847,62.5997,62.623,983905.05342485,0
+VDE.US,D,20210323,000000,61.3005,62.8424,60.9138,61.373,1538126.5098812,0
+VDE.US,D,20210324,000000,62.4306,63.7985,62.4306,62.8791,1393837.9933575,0
+VDE.US,D,20210325,000000,61.898,63.3934,60.7301,63.1373,1326916.6475439,0
+VDE.US,D,20210326,000000,64.4355,64.9383,63.6854,64.9092,1306178.0956005,0
+VDE.US,D,20210329,000000,64.3989,64.5941,63.1556,63.9164,1141152.0615784,0
+VDE.US,D,20210330,000000,63.4148,64.0807,62.8221,63.4244,1102888.9780871,0
+VDE.US,D,20210331,000000,63.4978,63.5916,62.7748,63.0899,1599656.3287231,0
+VDE.US,D,20210401,000000,63.5268,64.7971,63.0541,64.7884,1534083.8990974,0
+VDE.US,D,20210405,000000,64.6965,64.6965,62.766,63.0802,1473956.7875796,0
+VDE.US,D,20210406,000000,63.4794,64.4452,62.9884,63.0734,808989.72587825,0
+VDE.US,D,20210407,000000,63.1276,63.637,62.8395,63.3402,711962.92928611,0
+VDE.US,D,20210408,000000,62.8395,62.8395,61.6805,62.4587,991824.76380387,0
+VDE.US,D,20210409,000000,62.3571,62.9149,61.6708,61.9578,937197.79597541,0
+VDE.US,D,20210412,000000,62.3571,62.8955,61.2067,61.3837,1251578.0233402,0
+VDE.US,D,20210413,000000,61.3643,61.7635,60.8548,61.4301,823310.58148,0
+VDE.US,D,20210414,000000,61.9385,64.1948,61.9317,63.3305,870051.97561211,0
+VDE.US,D,20210415,000000,63.4534,63.4534,62.4587,62.8221,695823.51949859,0
+VDE.US,D,20210416,000000,63.1556,63.3305,61.9772,62.2276,532016.0616032,0
+VDE.US,D,20210419,000000,62.2459,62.8589,61.578,62.1067,764451.69944562,0
+VDE.US,D,20210420,000000,62.0332,62.0332,59.7132,60.3445,1570389.8127824,0
+VDE.US,D,20210421,000000,59.6659,61.3189,59.2956,61.198,720673.99003606,0
+VDE.US,D,20210422,000000,61.4947,61.4947,60.2332,60.474,758426.05773224,0
+VDE.US,D,20210423,000000,60.5571,61.3266,60.2043,61.0579,612311.74590824,0
+VDE.US,D,20210426,000000,60.9467,61.9956,60.883,61.5877,894123.5091178,0
+VDE.US,D,20210427,000000,61.8196,62.534,61.49,62.2933,694080.47979265,0
+VDE.US,D,20210428,000000,62.6733,64.7748,62.6733,64.4809,923756.2185636,0
+VDE.US,D,20210429,000000,65.4186,66.0499,64.3243,65.1867,974149.20329627,0
+VDE.US,D,20210430,000000,64.1754,65.0862,63.2948,63.3596,812096.16400105,0
+VDE.US,D,20210503,000000,64.158,65.3443,64.0091,65.1963,755363.06629647,0
+VDE.US,D,20210504,000000,65.3278,65.7812,64.4452,65.3084,944911.65181348,0
+VDE.US,D,20210505,000000,66.1059,67.645,66.1059,67.414,573534.5432871,0
+VDE.US,D,20210506,000000,67.5067,67.7021,66.0402,67.7021,951933.46399381,0
+VDE.US,D,20210507,000000,66.9683,69.1676,66.7547,69.1676,922329.71900604,0
+VDE.US,D,20210510,000000,69.8771,70.9666,68.8718,68.8718,2034216.2990886,0
+VDE.US,D,20210511,000000,67.414,68.5643,66.6715,67.4236,1701332.9552726,0
+VDE.US,D,20210512,000000,67.7021,69.6683,67.3125,67.6363,1178367.2523563,0
+VDE.US,D,20210513,000000,66.8754,68.0916,65.7434,66.6811,1358446.52899,0
+VDE.US,D,20210514,000000,67.5338,69.153,67.5338,68.9451,1563663.8518518,0
+VDE.US,D,20210517,000000,68.805,70.5963,68.5092,70.5963,1090235.6477115,0
+VDE.US,D,20210518,000000,70.5228,70.7442,68.8795,68.9917,810160.71753826,0
+VDE.US,D,20210519,000000,67.3674,68.0356,66.31,67.3125,1107285.3690369,0
+VDE.US,D,20210520,000000,67.2554,67.5154,66.2277,67.2477,908424.71026588,0
+VDE.US,D,20210521,000000,67.9891,68.4067,67.3492,67.414,670192.04303947,0
+VDE.US,D,20210524,000000,67.85,68.1651,67.0234,67.9891,706298.30885306,0
+VDE.US,D,20210525,000000,67.9514,68.0172,66.4686,66.5971,833061.25938393,0
+VDE.US,D,20210526,000000,66.6618,67.5067,66.366,67.3028,590684.60577059,0
+VDE.US,D,20210527,000000,67.5996,68.2211,67.0998,67.4323,448505.3224578,0
+VDE.US,D,20210528,000000,67.8315,67.8315,67.1916,67.5067,656055.31863514,0
+VDE.US,D,20210601,000000,68.9451,70.3546,68.7866,70.3092,1234048.3195676,0
+VDE.US,D,20210602,000000,70.7442,72.0532,69.8636,71.6723,1167882.1185524,0
+VDE.US,D,20210603,000000,71.4499,72.3132,70.9308,71.8849,908235.40684382,0
+VDE.US,D,20210604,000000,72.3683,72.7385,71.3475,72.4156,910969.44479205,0
+VDE.US,D,20210607,000000,72.4902,72.8884,72.1091,72.1556,926737.48884995,0
+VDE.US,D,20210608,000000,72.0715,73.0179,71.0691,72.8062,973363.02514997,0
+VDE.US,D,20210609,000000,73.1571,73.4084,72.3683,72.4233,799625.93037788,0
+VDE.US,D,20210610,000000,73.3427,73.6858,71.4779,72.3132,991136.85792586,0
+VDE.US,D,20210611,000000,72.7027,73.0459,72.0996,72.146,1032221.9071843,0
+VDE.US,D,20210614,000000,72.5994,73.0044,71.3475,71.8299,1193897.3740803,0
+VDE.US,D,20210615,000000,72.3219,73.365,72.1847,73.2683,988157.65652937,0
+VDE.US,D,20210616,000000,73.1571,73.7497,72.2667,73.0179,1045721.4135122,0
+VDE.US,D,20210617,000000,72.7385,73.3331,69.27,70.2716,1757918.1273523,0
+VDE.US,D,20210618,000000,68.7413,69.7669,68.2501,68.3043,1512727.7835312,0
+VDE.US,D,20210621,000000,68.979,71.3465,68.979,71.216,1335825.2872754,0
+VDE.US,D,20210622,000000,71.1125,71.969,70.2803,71.74,834057.42985089,0
+VDE.US,D,20210623,000000,72.4988,73.2576,71.9188,71.9468,677194.20076614,0
+VDE.US,D,20210624,000000,72.348,72.7144,71.6472,72.6012,818622.47706025,0
+VDE.US,D,20210625,000000,73.0044,73.1165,72.5123,72.9106,615471.97516737,0
+VDE.US,D,20210628,000000,72.7414,72.7414,70.1855,70.4948,844905.65382485,0
+VDE.US,D,20210629,000000,71.0208,71.3755,70.1023,70.1207,1111915.5445406,0
+VDE.US,D,20210630,000000,70.4861,71.3097,70.3836,71.0477,697952.40716316,0
+VDE.US,D,20210701,000000,72.7685,72.9299,71.7303,72.3306,978521.80201259,0
+VDE.US,D,20210702,000000,72.2562,72.3258,71.4305,72.0967,514448.08336826,0
+VDE.US,D,20210706,000000,72.0773,72.0773,69.3541,69.7089,1053477.6815923,0
+VDE.US,D,20210707,000000,69.5591,70.2753,67.7059,68.4734,1050811.9170094,0
+VDE.US,D,20210708,000000,67.1722,68.922,67.0689,68.2578,945230.26085171,0
+VDE.US,D,20210709,000000,69.1656,69.8404,68.3516,69.7089,682964.334582,0
+VDE.US,D,20210712,000000,68.9887,70.0646,68.5014,69.6344,2924897.1754815,0
+VDE.US,D,20210713,000000,69.269,69.6479,68.6233,69.0438,988178.34542795,0
+VDE.US,D,20210714,000000,69.3434,70.055,66.6105,66.8445,1172297.1295109,0
+VDE.US,D,20210715,000000,66.1224,66.9924,65.5801,65.8982,1332200.5922429,0
+VDE.US,D,20210716,000000,66.4801,66.4801,63.8662,64.0353,1399019.5280085,0
+VDE.US,D,20210719,000000,61.7423,62.5379,60.7969,61.6486,3339837.8633171,0
+VDE.US,D,20210720,000000,61.7984,63.2629,61.2454,62.65,4096175.376737,0
+VDE.US,D,20210721,000000,63.8855,65.495,63.8575,64.9256,1516532.4719814,0
+VDE.US,D,20210722,000000,64.8222,64.9063,63.5906,64.2044,1843495.6874665,0
+VDE.US,D,20210723,000000,64.3079,64.3079,63.203,63.8759,1141867.8974694,0
+VDE.US,D,20210726,000000,64.045,65.814,64.045,65.495,1595339.5900331,0
+VDE.US,D,20210727,000000,64.9721,64.9721,64.0256,64.6917,1389339.1923598,0
+VDE.US,D,20210728,000000,64.9808,65.8885,64.25,65.3288,950992.11910813,0
+VDE.US,D,20210729,000000,66.1514,66.366,65.4593,65.8526,1201107.4552379,0
+VDE.US,D,20210730,000000,65.6932,65.9369,64.4578,64.8677,1315562.5799995,0
+VDE.US,D,20210802,000000,64.86,66.4975,64.1851,64.3263,1332343.3456431,0
+VDE.US,D,20210803,000000,64.0837,65.5046,63.3896,65.3838,1452087.5873286,0
+VDE.US,D,20210804,000000,64.1754,64.943,63.3712,63.4272,1359362.0127526,0
+VDE.US,D,20210805,000000,63.755,65.0948,63.6051,64.2413,1824906.7120864,0
+VDE.US,D,20210806,000000,64.8416,65.3742,64.4935,64.8503,995051.19753847,0
+VDE.US,D,20210809,000000,63.9792,64.4094,63.4369,63.9512,1125224.7130014,0
+VDE.US,D,20210810,000000,64.2886,65.3549,64.2837,65.206,997571.10538634,0
+VDE.US,D,20210811,000000,65.0755,65.73,64.5032,65.6082,1183504.3058753,0
+VDE.US,D,20210812,000000,65.5434,65.9552,64.7274,65.5046,685059.0855639,0
+VDE.US,D,20210813,000000,65.4109,65.4303,64.4752,64.5225,810021.06747279,0
+VDE.US,D,20210816,000000,63.7356,63.7356,62.8095,63.2581,1041672.5960587,0
+VDE.US,D,20210817,000000,62.7438,63.7829,62.1773,62.8095,1152307.5156963,0
+VDE.US,D,20210818,000000,62.7245,63.2774,61.3441,61.4416,1240811.5205157,0
+VDE.US,D,20210819,000000,60.272,60.7311,58.905,59.72,2847975.850536,0
+VDE.US,D,20210820,000000,59.224,60.2817,59.0268,59.9539,1320127.5854726,0
+VDE.US,D,20210823,000000,61.4329,62.4209,61.3295,62.2189,1099508.4120581,0
+VDE.US,D,20210824,000000,62.7998,63.6419,62.6964,63.3151,1042200.1629728,0
+VDE.US,D,20210825,000000,63.2397,64.2692,62.7622,63.8662,838658.64089658,0
+VDE.US,D,20210826,000000,63.5403,63.8951,62.7902,62.94,765654.75889844,0
+VDE.US,D,20210827,000000,63.6612,65.2523,63.6612,64.8222,936894.70361111,0
+VDE.US,D,20210830,000000,65.206,65.3191,63.9986,64.0073,739516.40442395,0
+VDE.US,D,20210831,000000,63.6709,64.3079,63.4078,63.6709,887359.27372485,0
+VDE.US,D,20210901,000000,63.6419,63.8391,62.6693,62.8743,937863.9785099,0
+VDE.US,D,20210902,000000,63.5114,65.0658,63.5114,64.5128,1155873.2473678,0
+VDE.US,D,20210903,000000,64.4191,64.9159,63.8951,64.2229,658587.63982216,0
+VDE.US,D,20210907,000000,63.8013,64.7188,63.6235,63.8488,776365.40169681,0
+VDE.US,D,20210908,000000,64.2044,64.6067,63.0242,63.0628,913735.55053311,0
+VDE.US,D,20210909,000000,62.6693,64.1291,62.3601,63.1739,844018.10007547,0
+VDE.US,D,20210910,000000,64.2229,64.2229,62.9778,63.1083,658400.40528995,0
+VDE.US,D,20210913,000000,64.0256,65.4785,64.0256,65.0561,1810333.4519219,0
+VDE.US,D,20210914,000000,65.5898,65.73,63.726,63.9696,816933.22849064,0
+VDE.US,D,20210915,000000,64.9353,66.6009,64.9256,66.5449,974239.20000513,0
+VDE.US,D,20210916,000000,66.4608,66.4608,65.3549,65.8044,678611.39031934,0
+VDE.US,D,20210917,000000,65.4496,66.366,65.0001,65.1963,729547.45863992,0
+VDE.US,D,20210920,000000,63.4272,63.9512,62.1821,63.23,1262194.53165,0
+VDE.US,D,20210921,000000,64.0547,64.3437,62.6404,63.4078,1394722.4437721,0
+VDE.US,D,20210922,000000,64.4481,66.105,64.4481,65.3366,992427.84519767,0
+VDE.US,D,20210923,000000,65.8044,67.8084,65.4863,67.6218,890610.53413777,0
+VDE.US,D,20210924,000000,67.2091,68.4831,67.1432,68.1738,851361.62462885,0
+VDE.US,D,20210927,000000,69.6529,71.0904,69.503,70.7946,1498727.6058575,0
+VDE.US,D,20210928,000000,71.6935,72.2929,70.8138,70.9172,1549053.3516698,0
+VDE.US,D,20210929,000000,70.8506,71.2962,69.9688,70.9076,1136264.3092872,0
+VDE.US,D,20210930,000000,70.8215,71.2199,69.8742,70.0357,1854151.5046837,0
+VDE.US,D,20211001,000000,70.632,72.3103,70.4523,72.1953,1258413.6354333,0
+VDE.US,D,20211004,000000,72.9725,74.2911,72.8033,73.5322,2756447.1287433,0
+VDE.US,D,20211005,000000,74.6033,75.2568,73.0015,73.8927,1555460.7035622,0
+VDE.US,D,20211006,000000,72.7269,73.4471,71.6462,72.9261,1518574.4662718,0
+VDE.US,D,20211007,000000,73.1156,74.0823,72.7269,73.7032,974243.33778485,0
+VDE.US,D,20211008,000000,74.4331,75.9964,74.4331,75.7779,1655528.7682465,0
+VDE.US,D,20211011,000000,76.9631,77.2095,75.457,75.5033,1624261.6358124,0
+VDE.US,D,20211012,000000,75.4375,76.3269,75.049,75.5603,1492834.3730951,0
+VDE.US,D,20211013,000000,74.935,75.8871,74.0629,75.5226,2154290.5287063,0
+VDE.US,D,20211014,000000,76.4613,76.8112,75.7595,76.4613,942547.94514994,0
+VDE.US,D,20211015,000000,77.4086,77.7026,76.8209,76.8209,1004226.7240617,0
+VDE.US,D,20211018,000000,77.6077,78.2333,76.5793,77.0191,1554676.5943057,0
+VDE.US,D,20211019,000000,77.4367,78.1008,76.8866,77.806,899677.44394341,0
+VDE.US,D,20211020,000000,77.2095,78.4604,76.9534,78.4604,1184349.4473826,0
+VDE.US,D,20211021,000000,77.8157,78.1192,76.3655,76.992,1140332.7811944,0
+VDE.US,D,20211022,000000,77.3236,77.806,76.5077,77.7499,661149.95991212,0
+VDE.US,D,20211025,000000,78.6587,79.5122,78.356,78.9911,1048206.1502325,0
+VDE.US,D,20211026,000000,79.171,79.8012,78.8954,79.342,962672.03680528,0
+VDE.US,D,20211027,000000,78.4894,78.9535,76.7919,77.0104,1081875.2637925,0
+VDE.US,D,20211028,000000,76.5174,77.5691,76.5174,77.4658,849870.98948567,0
+VDE.US,D,20211029,000000,77.7499,77.9965,76.5937,76.9727,962706.17348795,0
+VDE.US,D,20211101,000000,77.6639,78.5359,77.5604,78.299,980699.30858884,0
+VDE.US,D,20211102,000000,78.0428,78.5165,77.3139,77.5982,844361.53579202,0
+VDE.US,D,20211103,000000,76.6692,77.7683,76.413,76.9437,1035865.2222255,0
+VDE.US,D,20211104,000000,77.7586,78.3377,76.2805,76.935,1239777.0755864,0
+VDE.US,D,20211105,000000,78.0332,78.5262,77.4367,78.1763,986003.94218649,0
+VDE.US,D,20211108,000000,78.849,79.7964,78.5359,78.9438,1013495.3506286,0
+VDE.US,D,20211109,000000,78.9815,79.228,77.7925,79.1999,992713.35199816,0
+VDE.US,D,20211110,000000,78.8297,79.0192,76.3752,76.9059,1098513.2760361,0
+VDE.US,D,20211111,000000,77.1147,77.8157,77.0414,77.2386,848745.51340254,0
+VDE.US,D,20211112,000000,76.8499,77.3613,76.5367,77.0104,717936.84875303,0
+VDE.US,D,20211115,000000,76.9823,78.0332,76.1858,77.5508,791478.64211442,0
+VDE.US,D,20211116,000000,77.778,78.2613,77.2192,77.6358,904009.69930747,0
+VDE.US,D,20211117,000000,76.992,78.0061,76.0437,76.3182,1158714.8675887,0
+VDE.US,D,20211118,000000,76.2244,76.8306,74.9726,75.978,1129840.4062761,0
+VDE.US,D,20211119,000000,74.1789,74.3935,72.7947,72.9725,4342928.7668463,0
+VDE.US,D,20211122,000000,72.8593,75.3187,72.8593,74.1383,1532556.0239368,0
+VDE.US,D,20211123,000000,75.0866,76.6885,75.049,76.4516,1087356.7874731,0
+VDE.US,D,20211124,000000,76.063,77.6174,75.9208,77.2656,1428419.4873452,0
+VDE.US,D,20211126,000000,73.3707,74.2185,72.0541,73.9207,1922840.7168816,0
+VDE.US,D,20211129,000000,75.7121,76.3946,74.1296,74.4428,1438136.0285665,0
+VDE.US,D,20211130,000000,72.9453,73.9963,72.1014,72.5471,2363834.9347074,0
+VDE.US,D,20211201,000000,74.2524,74.8681,71.4857,71.5041,2051907.3762701,0
+VDE.US,D,20211202,000000,71.3909,73.8734,70.6514,73.5612,2547634.0753072,0
+VDE.US,D,20211203,000000,74.5559,74.9252,72.291,72.9918,2511741.939594,0
+VDE.US,D,20211206,000000,74.0629,75.1147,73.1156,74.2427,2602564.1355,0
+VDE.US,D,20211207,000000,75.3612,76.8403,75.2568,76.0533,1618379.7819441,0
+VDE.US,D,20211208,000000,76.3849,76.8499,75.9867,76.1762,1100908.0160474,0
+VDE.US,D,20211209,000000,75.5797,75.7875,75.02,75.3891,816132.56811533,0
+VDE.US,D,20211210,000000,76.2709,76.2709,74.5849,76.0243,1088603.293613,0
+VDE.US,D,20211213,000000,75.2472,75.4753,73.4945,73.798,1376845.1665032,0
+VDE.US,D,20211214,000000,73.3997,74.6043,73.1242,73.3707,1584419.9893589,0
+VDE.US,D,20211215,000000,73.2576,73.566,71.333,73.1628,2430500.7726236,0
+VDE.US,D,20211216,000000,73.8811,75.1282,73.3533,73.4403,1646196.006094,0
+VDE.US,D,20211217,000000,72.9416,73.1812,71.3678,72.087,2311063.7610822,0
+VDE.US,D,20211220,000000,70.2164,71.1947,69.2671,71.0894,2166445.2566261,0
+VDE.US,D,20211221,000000,71.9912,73.5651,71.9816,73.3341,1872481.8688315,0
+VDE.US,D,20211222,000000,73.3437,74.2553,72.4708,73.7661,1039473.366139,0
+VDE.US,D,20211223,000000,74.1402,74.7734,73.7661,73.8048,1049201.2862544,0
+VDE.US,D,20211227,000000,73.6414,75.541,72.9029,75.541,786585.71759866,0
+VDE.US,D,20211228,000000,75.7237,76.2129,74.9561,75.368,843824.65887369,0
+VDE.US,D,20211229,000000,75.2335,75.6076,74.5143,74.9078,836521.47767257,0
+VDE.US,D,20211230,000000,74.9367,75.483,74.2262,74.2359,824500.19314873,0
+VDE.US,D,20211231,000000,74.1209,74.8218,74.0446,74.4574,803610.61224569,0
+VDE.US,D,20220103,000000,74.6003,76.9321,74.553,76.8461,1394665.5493009,0
+VDE.US,D,20220104,000000,77.6417,79.8099,77.6417,79.5315,3178546.1754899,0
+VDE.US,D,20220105,000000,80.3378,81.144,79.0666,79.1767,2450096.2629199,0
+VDE.US,D,20220106,000000,80.9903,81.4794,79.8293,81.0473,1867327.2297486,0
+VDE.US,D,20220107,000000,81.3934,82.2761,80.8366,82.0459,1976295.6586051,0
+VDE.US,D,20220110,000000,82.1513,82.3717,80.6925,81.7771,2376086.9004505,0
+VDE.US,D,20220111,000000,82.5061,84.7797,81.8149,84.6357,2010485.0979647,0
+VDE.US,D,20220112,000000,84.9045,85.3646,84.1756,84.9528,1807663.5495593,0
+VDE.US,D,20220113,000000,84.7797,85.5861,83.9639,84.2616,1250892.1863521,0
+VDE.US,D,20220114,000000,84.252,86.4589,84.252,86.3913,1667184.8937104,0
+VDE.US,D,20220118,000000,87.4083,87.7254,85.2207,86.4869,2578895.0010717,0
+VDE.US,D,20220119,000000,87.1298,87.2071,85.0195,85.7581,1598241.2080598,0
+VDE.US,D,20220120,000000,85.1829,87.1492,84.5498,84.7034,1645982.9104386,0
+VDE.US,D,20220121,000000,83.8391,84.1804,82.017,82.8995,2806060.1419992,0
+VDE.US,D,20220124,000000,80.8366,83.8112,79.314,83.5231,3018455.4782255,0
+VDE.US,D,20220125,000000,83.0717,87.0245,81.6138,86.6214,2392825.253852,0
+VDE.US,D,20220126,000000,87.8403,88.4155,85.471,86.4009,3296088.0839206,0
+VDE.US,D,20220127,000000,88.051,88.9424,85.816,87.2834,2134193.3326191,0
+VDE.US,D,20220128,000000,86.833,87.85,85.2023,87.1018,3242993.1290325,0
+VDE.US,D,20220131,000000,86.7751,88.0413,85.4419,87.4759,2046002.7646135,0
+VDE.US,D,20220201,000000,87.1018,90.8913,86.7654,90.6892,2468813.5094713,0
+VDE.US,D,20220202,000000,90.5075,91.1881,89.1357,90.987,2438372.8985358,0
+VDE.US,D,20220203,000000,90.6031,90.7666,89.0487,89.941,1884376.9510739,0
+VDE.US,D,20220204,000000,91.1021,92.9252,90.9289,91.3127,2129406.9559311,0
+VDE.US,D,20220207,000000,90.8913,93.1746,90.1527,92.3017,1785030.9289502,0
+VDE.US,D,20220208,000000,92.0522,92.1625,89.6249,90.3538,1991119.2544425,0
+VDE.US,D,20220209,000000,90.6128,91.8116,90.3248,91.1687,1403978.6569998,0
+VDE.US,D,20220210,000000,90.6892,92.4166,90.0183,90.6602,1522279.8480087,0
+VDE.US,D,20220211,000000,91.1881,93.4713,90.7183,93.2703,2508388.269133,0
+VDE.US,D,20220214,000000,92.8673,92.9726,90.1807,91.246,2655151.1779277,0
+VDE.US,D,20220215,000000,89.0777,90.4302,88.3778,90.2387,1979718.6368762,0
+VDE.US,D,20220216,000000,90.987,92.5028,90.2958,90.8429,1914556.8818874,0
+VDE.US,D,20220217,000000,90.7279,91.6965,90.0464,90.6602,2139471.0706487,0
+VDE.US,D,20220218,000000,89.6626,90.8913,89.2025,90.0464,1611003.155153,0
+VDE.US,D,20220222,000000,92.7425,92.7425,87.2362,88.4929,2098271.1980029,0
+VDE.US,D,20220223,000000,89.1541,90.2774,88.7132,89.5476,2042010.8416311,0
+VDE.US,D,20220224,000000,91.5814,91.5814,86.8137,89.2315,3323549.4934597,0
+VDE.US,D,20220225,000000,89.6723,91.5148,89.4518,91.5051,2473657.8150754,0
+VDE.US,D,20220228,000000,91.217,94.1239,90.6602,94.0379,2796876.3399166,0
+VDE.US,D,20220301,000000,94.8054,96.5446,93.7304,94.9301,2680839.548858,0
+VDE.US,D,20220302,000000,96.6606,98.0331,96.1192,97.2309,2453387.8666851,0
+VDE.US,D,20220303,000000,96.2256,98.0429,96.0138,97.4049,3260560.0728225,0
+VDE.US,D,20220304,000000,97.5499,100.479,97.3372,100.479,2750929.3994901,0
+VDE.US,D,20220307,000000,101.64,103.795,99.715,102.054,4621067.2161119,0
+VDE.US,D,20220308,000000,103.998,106.965,100.421,103.099,5051993.1814405,0
+VDE.US,D,20220309,000000,99.4352,102.519,97.7529,100.315,3883261.783601,0
+VDE.US,D,20220310,000000,101.446,103.543,100.798,103.243,2836204.9016851,0
+VDE.US,D,20220311,000000,101.572,103.592,101.543,102.296,3108583.561584,0
+VDE.US,D,20220314,000000,100.257,100.73,97.7041,99.0486,3357695.4861322,0
+VDE.US,D,20220315,000000,95.1505,96.8152,93.8261,95.7073,4416170.5711782,0
+VDE.US,D,20220316,000000,96.0331,96.8732,94.3734,95.4386,2755159.2448062,0
+VDE.US,D,20220317,000000,97.3855,99.0961,96.6992,98.8454,1963217.1713634,0
+VDE.US,D,20220318,000000,98.7488,99.3581,98.0331,98.8259,1739403.6320071,0
+VDE.US,D,20220321,000000,100.759,102.925,100.451,102.644,2135596.0399434,0
+VDE.US,D,20220322,000000,102.141,102.809,100.653,101.977,1738274.0181443,0
+VDE.US,D,20220323,000000,103.67,104.568,103.302,103.757,1624372.3214199,0
+VDE.US,D,20220324,000000,104.182,105.062,103.484,104.123,1360897.1290277,0
+VDE.US,D,20220325,000000,103.496,106.957,103.496,106.869,1247412.3136098,0
+VDE.US,D,20220328,000000,104.858,104.858,103.437,104.182,911972.85637352,0
+VDE.US,D,20220329,000000,101.833,103.824,100.421,103.824,1904431.7349191,0
+VDE.US,D,20220330,000000,104.819,105.854,104.298,104.906,1065414.141632,0
+VDE.US,D,20220331,000000,103.775,105.985,103.456,103.476,1389562.6324646,0
+VDE.US,D,20220401,000000,103.211,105.468,103.211,104.762,714876.96065205,0
+VDE.US,D,20220404,000000,105.584,105.727,103.717,104.762,911907.68634296,0
+VDE.US,D,20220405,000000,105.071,106.628,102.934,103.031,864218.74065558,0
+VDE.US,D,20220406,000000,104.21,105.032,103.012,103.553,946712.62043546,0
+VDE.US,D,20220407,000000,104.182,105.216,102.132,104.878,727289.26535918,0
+VDE.US,D,20220408,000000,105.167,107.951,104.984,107.69,1711168.4576608,0
+VDE.US,D,20220411,000000,106.501,106.511,104.239,104.501,1227481.6631563,0
+VDE.US,D,20220412,000000,106.308,108.077,106.004,106.26,882266.70133773,0
+VDE.US,D,20220413,000000,107.488,108.164,105.728,107.942,889074.38341769,0
+VDE.US,D,20220414,000000,107.411,109.228,107.256,108.386,815661.89567249,0
+VDE.US,D,20220418,000000,109.237,110.735,108.619,110.108,1478148.3584333,0
+VDE.US,D,20220419,000000,109.343,110.465,108.309,109.025,855734.22334515,0
+VDE.US,D,20220420,000000,109.44,110.141,108.299,109.556,603572.7551452,0
+VDE.US,D,20220421,000000,110.291,110.775,105.52,105.922,1026334.8810916,0
+VDE.US,D,20220422,000000,105.409,106.994,103.012,103.176,824982.2444858,0
+VDE.US,D,20220425,000000,99.9186,100.382,96.0613,99.8316,1897653.0172972,0
+VDE.US,D,20220426,000000,100.479,102.616,99.5607,99.8415,1259934.2694795,0
+VDE.US,D,20220427,000000,100.498,102.306,98.6325,101.33,1682606.3987169,0
+VDE.US,D,20220428,000000,101.823,105.351,99.8119,104.481,1289403.5366265,0
+VDE.US,D,20220429,000000,104.772,105.264,101.291,101.745,1039038.8992687,0
+VDE.US,D,20220502,000000,101.021,103.089,100.392,102.905,1334020.1808736,0
+VDE.US,D,20220503,000000,103.089,106.541,103.089,106.057,1101241.1073147,0
+VDE.US,D,20220504,000000,108.02,110.668,106.588,110.436,1493170.5676971,0
+VDE.US,D,20220505,000000,111.171,111.267,106.328,108.619,1119348.0313578,0
+VDE.US,D,20220506,000000,109.875,111.441,107.556,111.354,952969.97781302,0
+VDE.US,D,20220509,000000,108.977,109.122,101.465,101.881,1354431.8482194,0
+VDE.US,D,20220510,000000,103.263,105.318,100.344,102.634,4594366.1235957,0
+VDE.US,D,20220511,000000,104.443,107.546,103.66,103.872,950259.73209816,0
+VDE.US,D,20220512,000000,103.563,104.288,101.021,104.201,907434.74646851,0
+VDE.US,D,20220513,000000,105.845,108.222,105.602,107.74,731466.35398384,0
+VDE.US,D,20220516,000000,108.426,111.635,108.039,110.475,1116390.5533048,0
+VDE.US,D,20220517,000000,111.983,112.686,110.794,112.06,1060392.945945,0
+VDE.US,D,20220518,000000,112.873,112.94,107.73,109.132,857750.35651243,0
+VDE.US,D,20220519,000000,106.778,110.571,106.56,108.793,777433.98330881,0
+VDE.US,D,20220520,000000,109.837,111.18,107.024,109.276,677348.33306062,0
+VDE.US,D,20220523,000000,110.475,112.734,109.895,112.388,901679.09488168,0
+VDE.US,D,20220524,000000,111.045,113.201,110.185,112.746,844059.47787266,0
+VDE.US,D,20220525,000000,113.074,115.511,112.997,115.289,824361.5775282,0
+VDE.US,D,20220526,000000,116.092,117.754,116.092,116.816,952835.4999722,0
+VDE.US,D,20220527,000000,116.246,119.146,116.005,119.107,774063.76172903,0
+VDE.US,D,20220531,000000,120.838,121.649,116.632,117.203,1394034.5378941,0
+VDE.US,D,20220601,000000,118.846,120.316,117.571,119.436,908976.06941323,0
+VDE.US,D,20220602,000000,118.527,120.035,118.005,119.184,738578.16287304,0
+VDE.US,D,20220603,000000,119.379,121.051,119.291,120.703,726461.70941571,0
+VDE.US,D,20220606,000000,121.359,121.495,119.987,120.78,589203.28063177,0
+VDE.US,D,20220607,000000,120.78,124.714,120.576,124.695,1069582.9546972,0
+VDE.US,D,20220608,000000,125.168,126.01,123.87,124.559,1186344.8916513,0
+VDE.US,D,20220609,000000,123.457,124.183,121.679,121.727,895968.95887173,0
+VDE.US,D,20220610,000000,120.479,122.169,118.227,119.736,1302320.650459,0
+VDE.US,D,20220613,000000,115.801,116.236,110.997,113.249,2209398.5134269,0
+VDE.US,D,20220614,000000,115.685,116.807,111.664,113.162,1022657.4293677,0
+VDE.US,D,20220615,000000,112.93,113.753,109.082,111.035,1401266.3423951,0
+VDE.US,D,20220616,000000,108.358,108.696,103.979,104.791,2039788.8539229,0
+VDE.US,D,20220617,000000,104.201,104.935,97.6953,98.9419,2680696.7954577,0
+VDE.US,D,20220621,000000,101.416,104.635,101.348,103.949,1626697.753621,0
+VDE.US,D,20220622,000000,98.5935,101.33,98.2167,99.3284,2460952.7624534,0
+VDE.US,D,20220623,000000,99.9325,100.566,94.0548,95.6169,1785920.8765749,0
+VDE.US,D,20220624,000000,97.1789,99.1603,95.978,97.2374,1474028.6473564,0
+VDE.US,D,20220627,000000,98.4871,100.908,98.2039,100.225,1390087.524758,0
+VDE.US,D,20220628,000000,102.519,104.531,101.357,102.89,1459764.290147,0
+VDE.US,D,20220629,000000,104.384,104.77,99.0733,99.3946,1296007.9124528,0
+VDE.US,D,20220630,000000,97.0227,99.5805,96.1538,97.1105,1390196.1002186,0
+VDE.US,D,20220701,000000,98.1161,98.7897,95.0311,98.3016,964962.35740797,0
+VDE.US,D,20220705,000000,96.2807,96.5443,92.1706,94.211,1918805.9730734,0
+VDE.US,D,20220706,000000,93.1078,94.8455,89.6225,92.3853,2116666.3126579,0
+VDE.US,D,20220707,000000,94.8163,96.9446,94.7187,96.105,1548927.2778217,0
+VDE.US,D,20220708,000000,97.3155,97.7451,94.7492,96.0659,750631.32531115,0
+VDE.US,D,20220711,000000,94.953,95.9878,93.8693,95.1092,661370.00514386,0
+VDE.US,D,20220712,000000,92.688,93.7912,91.5555,93.225,1004683.5629387,0
+VDE.US,D,20220713,000000,91.9753,95.0994,91.9607,93.225,902067.4611187,0
+VDE.US,D,20220714,000000,90.0813,91.6727,88.7145,91.5458,1256573.5100255,0
+VDE.US,D,20220715,000000,93.5764,93.6954,91.5968,93.2835,803129.60910045,0
+VDE.US,D,20220718,000000,95.4607,96.8958,94.9139,95.3045,1014911.166467,0
+VDE.US,D,20220719,000000,95.2947,98.6238,95.2947,98.3504,1053022.1774311,0
+VDE.US,D,20220720,000000,97.3448,100.089,96.9446,99.7071,1127983.2900012,0
+VDE.US,D,20220721,000000,97.052,97.9599,95.0213,97.9013,991061.4398217,0
+VDE.US,D,20220722,000000,98.1942,99.2295,96.3881,96.9348,609021.26868707,0
+VDE.US,D,20220725,000000,98.0868,100.893,97.2374,100.792,618567.71484469,0
+VDE.US,D,20220726,000000,102.148,102.548,99.3946,100.098,1827057.6602805,0
+VDE.US,D,20220727,000000,100.967,103.007,99.795,102.548,670006.87574483,0
+VDE.US,D,20220728,000000,103.398,104.247,101.094,102.929,821972.57299695,0
+VDE.US,D,20220729,000000,105.077,107.635,104.775,107.361,1015792.0617133,0
+VDE.US,D,20220801,000000,105.262,105.751,103.612,105.067,935517.92165187,0
+VDE.US,D,20220802,000000,105.106,105.917,103.944,104.901,498635.87565407,0
+VDE.US,D,20220803,000000,105.438,105.604,101.26,102.031,771392.79711036,0
+VDE.US,D,20220804,000000,101.347,101.66,97.9209,98.2723,1058183.6089964,0
+VDE.US,D,20220805,000000,97.257,101.26,96.8079,100.332,806022.22325807,0
+VDE.US,D,20220808,000000,100.137,101.777,100.137,100.742,1293033.3545514,0
+VDE.US,D,20220809,000000,102.216,103.916,102.08,102.627,634485.28708603,0
+VDE.US,D,20220810,000000,102.871,104.032,100.87,103.456,719483.48397994,0
+VDE.US,D,20220811,000000,105.38,108.084,105.259,107.137,1076936.4347747,0
+VDE.US,D,20220812,000000,106.512,108.123,106.063,108.113,608513.21747526,0
+VDE.US,D,20220815,000000,104.218,106.483,102.997,105.877,750863.8406843,0
+VDE.US,D,20220816,000000,106.278,107.391,105.077,105.77,723964.78247131,0
+VDE.US,D,20220817,000000,105.409,107.683,105.048,106.59,557406.95303448,0
+VDE.US,D,20220818,000000,107.733,109.892,107.733,109.744,789505.43738988,0
+VDE.US,D,20220819,000000,109.383,110.232,108.767,109.49,531320.16218232,0
+VDE.US,D,20220822,000000,108.738,110.056,106.824,109.363,603810.67087552,0
+VDE.US,D,20220823,000000,111.238,114.186,111.159,113.082,907844.49505957,0
+VDE.US,D,20220824,000000,113.268,114.713,112.653,114.538,680654.44096032,0
+VDE.US,D,20220825,000000,115.211,115.884,114.279,115.299,853054.8593331,0
+VDE.US,D,20220826,000000,115.231,116.421,113.531,114.059,935766.8257738,0
+VDE.US,D,20220829,000000,113.717,117.222,113.639,115.64,997754.19510002,0
+VDE.US,D,20220830,000000,113.805,113.805,110.515,111.52,1469065.9293699,0
+VDE.US,D,20220831,000000,109.509,112.531,108.318,110.798,898781.51699062,0
+VDE.US,D,20220901,000000,109.187,109.5,106.6,108.016,985117.44550275,0
+VDE.US,D,20220902,000000,110.641,111.452,109.383,110.261,653186.89802442,0
+VDE.US,D,20220906,000000,111.071,111.477,108.68,109.041,609086.82368215,0
+VDE.US,D,20220907,000000,106.649,108.182,105.692,107.761,980667.90021212,0
+VDE.US,D,20220908,000000,108.26,108.904,107.108,108.396,714894.63432478,0
+VDE.US,D,20220909,000000,110.447,111.672,109.656,111.159,544764.05765644,0
+VDE.US,D,20220912,000000,112.633,114.205,111.657,113.082,1025248.3697526,0
+VDE.US,D,20220913,000000,111.823,113.2,109.782,110.232,1058604.5949804,0
+VDE.US,D,20220914,000000,111.404,114.556,111.404,113.659,787651.46018545,0
+VDE.US,D,20220915,000000,111.55,112.135,110.202,110.739,470156.32748172,0
+VDE.US,D,20220916,000000,110.388,110.388,106.501,108.152,1074589.7708105,0
+VDE.US,D,20220919,000000,105.204,108.416,104.94,108.368,674725.81109333,0
+VDE.US,D,20220920,000000,107.595,108.094,106.171,107.537,646997.07247394,0
+VDE.US,D,20220921,000000,109.265,109.695,105.829,105.877,669316.49970295,0
+VDE.US,D,20220922,000000,107.508,108.088,105.184,105.234,756568.14955252,0
+VDE.US,D,20220923,000000,101.135,101.309,97.0422,97.9209,1158305.5481132,0
+VDE.US,D,20220926,000000,97.1203,98.5261,95.2849,95.363,1138639.0495911,0
+VDE.US,D,20220927,000000,97.0031,98.3895,96.0269,96.6126,1874378.1237557,0
+VDE.US,D,20220928,000000,97.3215,101.583,97.0447,101.157,993856.69461589,0
+VDE.US,D,20220929,000000,100.307,101.236,98.3991,100.97,1198196.5052877,0
+VDE.US,D,20220930,000000,100.238,101.78,99.2988,100.426,917687.21910961,0
+VDE.US,D,20221003,000000,104.232,106.545,103.807,105.913,1577323.3330762,0
+VDE.US,D,20221004,000000,108.246,110.54,107.415,110.451,1084398.475411,0
+VDE.US,D,20221005,000000,110.49,113.535,109.304,112.744,1779359.9739864,0
+VDE.US,D,20221006,000000,111.894,114.959,111.889,114.603,2071118.0747972,0
+VDE.US,D,20221007,000000,114.801,116.086,112.843,113.674,1310102.0315965,0
+VDE.US,D,20221010,000000,113.94,115.097,110.965,111.34,719880.64229386,0
+VDE.US,D,20221011,000000,109.324,112.448,108.77,110.51,720841.56072755,0
+VDE.US,D,20221012,000000,109.857,112.106,108.987,111.39,504920.15419702,0
+VDE.US,D,20221013,000000,109.632,116.264,109.632,115.868,837850.06966587,0
+VDE.US,D,20221014,000000,114.83,116.214,111.33,111.518,581654.04284646,0
+VDE.US,D,20221017,000000,113.387,114.751,112.635,113.001,519675.81536623,0
+VDE.US,D,20221018,000000,114.059,115.077,111.805,113.901,590675.54969923,0
+VDE.US,D,20221019,000000,114.02,117.549,114.02,117.084,502261.9503615,0
+VDE.US,D,20221020,000000,117.925,119.21,116.555,117.144,777269.72563339,0
+VDE.US,D,20221021,000000,117.648,120.456,117.49,120.307,827620.84006592,0
+VDE.US,D,20221024,000000,120.228,121.523,119.625,120.634,729024.53981028,0
+VDE.US,D,20221025,000000,120.144,121.395,119.625,120.772,446009.78525299,0
+VDE.US,D,20221026,000000,121.256,123.53,121.256,122.532,1146480.8866793,0
+VDE.US,D,20221027,000000,124.104,125.112,122.631,122.917,645195.02714782,0
+VDE.US,D,20221028,000000,124.41,125.236,121.177,123.461,707505.02436095,0
+VDE.US,D,20221031,000000,122.077,126.19,122.077,124.549,1432090.1210076,0
+VDE.US,D,20221101,000000,126.555,126.555,125.003,125.705,1088559.7579754,0
+VDE.US,D,20221102,000000,125.359,126.19,122.66,122.977,928797.4591893,0
+VDE.US,D,20221103,000000,122.205,126.101,121.889,125.339,824108.93606403,0
+VDE.US,D,20221104,000000,127.762,129.106,124.934,126.773,1009809.9636014,0
+VDE.US,D,20221107,000000,127.337,129.61,127.04,129.294,810803.75598317,0
+VDE.US,D,20221108,000000,129.067,129.828,127.648,129.304,724539.57945765,0
+VDE.US,D,20221109,000000,127.949,127.949,122.334,122.69,948834.12577147,0
+VDE.US,D,20221110,000000,125.349,125.735,122.759,125.557,623001.85730182,0
+VDE.US,D,20221111,000000,127.9,129.769,127.623,129.235,929720.95237873,0
+VDE.US,D,20221114,000000,128.948,131.118,128.523,128.8,602687.03012042,0
+VDE.US,D,20221115,000000,129.492,130.629,128.636,130.382,557662.43828982,0
+VDE.US,D,20221116,000000,129.294,129.769,126.985,127.732,545342.45247676,0
+VDE.US,D,20221117,000000,125.814,127.949,125.102,127.831,444840.49924315,0
+VDE.US,D,20221118,000000,125.438,127.168,123.857,126.793,526784.58878939,0
+VDE.US,D,20221121,000000,124.034,125.389,120.889,124.885,1064034.0850683,0
+VDE.US,D,20221122,000000,126.753,129.353,126.14,129.077,667544.97842248,0
+VDE.US,D,20221123,000000,127.178,128.523,126.289,127.505,438374.02393092,0
+VDE.US,D,20221125,000000,127.841,128.612,127.03,127.297,281857.60646451,0
+VDE.US,D,20221128,000000,124.034,125.606,123.293,123.698,658005.5871086,0
+VDE.US,D,20221129,000000,125.033,126.289,124.519,125.359,408153.64493776,0
+VDE.US,D,20221130,000000,126.476,127.119,124.153,126.18,605259.25704345,0
+VDE.US,D,20221201,000000,127.07,127.673,125.25,125.478,604745.4185547,0
+VDE.US,D,20221202,000000,124.638,126.156,124.183,124.845,583119.69633112,0
+VDE.US,D,20221205,000000,126.091,126.546,119.932,120.802,1168438.3786358,0
+VDE.US,D,20221206,000000,119.892,121.583,116.857,117.559,830057.52691515,0
+VDE.US,D,20221207,000000,117.401,119.141,116.264,117.233,903401.90222637,0
+VDE.US,D,20221208,000000,119.655,120.228,115.918,116.541,575803.56682489,0
+VDE.US,D,20221209,000000,116.323,117.529,113.842,113.96,567154.28942855,0
+VDE.US,D,20221212,000000,114.484,117.228,114.188,116.906,549985.20575114,0
+VDE.US,D,20221213,000000,119.516,120.248,118.261,119.111,700437.7221544,0
+VDE.US,D,20221214,000000,119.892,120.426,117.381,118.419,474752.37284444,0
+VDE.US,D,20221215,000000,117.02,118.035,115.7426,117.82,399622,0
+VDE.US,D,20221216,000000,115.54,116.67,114.69,116.29,353780,0
+VDE.US,D,20221219,000000,117.03,117.77,115.18,116.06,375780,0
+VDE.US,D,20221220,000000,116.15,118.48,115.92,117.83,635560,0
+VDE.US,D,20221221,000000,119.85,120.6,118.41,120.19,580389,0
+VDE.US,D,20221222,000000,120.06,120.27,114.85,117.19,564854,0
+VDE.US,D,20221223,000000,118.15,121.05,118.15,121.05,550966,0
+VDE.US,D,20221227,000000,121.7,122.61,121.05,122.27,519004,0
+VDE.US,D,20221228,000000,121.98,121.99,118.715,119.14,496164,0
+VDE.US,D,20221229,000000,118.45,120.99,118.45,120.52,442841,0
+VDE.US,D,20221230,000000,119.77,121.45,119.77,121.28,466012,0
+VDE.US,D,20230103,000000,120.37,120.92,115.14,116.47,1032470,0
+VDE.US,D,20230104,000000,114.56,117.28,114.4588,116.68,555342,0
+VDE.US,D,20230105,000000,116.51,119.195,116.25,118.63,439553,0
+VDE.US,D,20230106,000000,120,122.16,119.8,120.64,516779,0
+VDE.US,D,20230109,000000,122.76,122.88,120.2,120.43,486874,0
+VDE.US,D,20230110,000000,121.03,121.5699,119.48,121.43,268383,0
+VDE.US,D,20230111,000000,122.5,122.7,120.54,121.85,831032,0
+VDE.US,D,20230112,000000,122.5,125.15,122.475,124.3,643519,0
+VDE.US,D,20230113,000000,124.26,124.92,122.855,124.57,401431,0
+VDE.US,D,20230117,000000,125.01,126.0699,124.27,124.7,445943,0
+VDE.US,D,20230118,000000,125.41,126.82,122.291,122.36,470719,0
+VDE.US,D,20230119,000000,121.74,124.31,121.36,123.74,321889,0
+VDE.US,D,20230120,000000,124.13,125.58,123.07,125.34,234783,0
+VDE.US,D,20230123,000000,125.9,126.77,125.065,125.43,305872,0
+VDE.US,D,20230124,000000,125.23,125.23,123.12,125.01,393362,0
+VDE.US,D,20230125,000000,124.15,124.96,122.4,124.93,468894,0
+VDE.US,D,20230126,000000,126.87,128.78,125.39,128.7,401160,0
+VDE.US,D,20230127,000000,128.46,128.9,126.23,126.38,388071,0
+VDE.US,D,20230130,000000,125.32,125.6,123.43,123.53,568962,0
+VDE.US,D,20230131,000000,123.18,125,122,124.88,362722,0
+VDE.US,D,20230201,000000,124.35,124.78,120.74,122.59,709198,0
+VDE.US,D,20230202,000000,122.27,122.27,118.4204,119.71,1257119,0
+VDE.US,D,20230203,000000,120.19,122.27,119.315,119.44,490221,0
+VDE.US,D,20230206,000000,119.52,120.325,117.47,118.8,334982,0
+VDE.US,D,20230207,000000,119.64,122.72,118.9,122.48,431614,0
+VDE.US,D,20230208,000000,122.4,123.19,120.75,121.52,274350,0
+VDE.US,D,20230209,000000,121.66,121.87,120.29,120.37,322689,0
+VDE.US,D,20230210,000000,122.25,125.34,122.225,125.12,398144,0
+VDE.US,D,20230213,000000,124.38,125.18,123.14,124.62,418496,0
+VDE.US,D,20230214,000000,123.84,125.65,123.355,124.83,203415,0
+VDE.US,D,20230215,000000,123.48,123.48,121.28,122.98,314099,0
+VDE.US,D,20230216,000000,122.43,123.45,121.64,121.76,204959,0
+VDE.US,D,20230217,000000,120,120.01,116.8,117.29,383462,0
+VDE.US,D,20230221,000000,116.79,117.915,116.34,116.53,292303,0
+VDE.US,D,20230222,000000,116.23,117.15,114.628,115.71,409340,0
+VDE.US,D,20230223,000000,117.38,118.23,116.3,117.57,264106,0
+VDE.US,D,20230224,000000,116.71,118.03,115.43,117.87,248243,0
+VDE.US,D,20230227,000000,118.02,118.74,117.18,118.32,255634,0
+VDE.US,D,20230228,000000,119.3,119.3,116.6,116.6,255577,0
+VDE.US,D,20230301,000000,116.67,119.46,116.3,118.93,331722,0
+VDE.US,D,20230302,000000,118.64,120.5,118.18,120.13,310201,0
+VDE.US,D,20230303,000000,118.79,122.305,118.48,121.86,249230,0
+VDE.US,D,20230306,000000,120.98,121.675,120.39,121.54,339528,0
+VDE.US,D,20230307,000000,120.8,121.005,119.07,119.48,314651,0
+VDE.US,D,20230308,000000,118.88,120.295,117.02,118.2,247644,0
+VDE.US,D,20230309,000000,118.83,120.3,116.17,116.3,359265,0
+VDE.US,D,20230310,000000,115.98,117.8,114,114.6,412666,0
+VDE.US,D,20230313,000000,111.79,114.36,109.81,112.1,744819,0
+VDE.US,D,20230314,000000,112.33,115.7491,111.1,113.02,594325,0
+VDE.US,D,20230315,000000,109.12,109.4,105.24,106.98,1082071,0
+VDE.US,D,20230316,000000,104.69,108.37,104.17,108.1,1625647,0
+VDE.US,D,20230317,000000,107.41,108.28,105.36,106.22,1208064,0
+VDE.US,D,20230320,000000,106.28,109.23,106.28,108.52,833629,0
+VDE.US,D,20230321,000000,110.76,112.62,110.54,112.23,615959,0
+VDE.US,D,20230322,000000,112.44,112.77,109.74,109.79,583804,0
+VDE.US,D,20230323,000000,110.37,111.4,107.19,108.24,409474,0
+VDE.US,D,20230324,000000,105.04,107.94,104.71,107.55,603970,0
+VDE.US,D,20230327,000000,108.83,110.59,107.9,109.97,413822,0
+VDE.US,D,20230328,000000,109.6,112.23,109.6,111.65,358870,0
+VDE.US,D,20230329,000000,113.06,113.39,112.18,113.26,1232145,0
+VDE.US,D,20230330,000000,114.11,114.28,112.92,113.56,666565,0
+VDE.US,D,20230331,000000,113.85,114.55,113.54,114.23,478979,0
+VDE.US,D,20230403,000000,119.33,120.35,118.6,119.68,645112,0
+VDE.US,D,20230404,000000,119.92,119.99,116.25,117.34,764985,0
+VDE.US,D,20230405,000000,117.64,118.96,116.59,118.94,479088,0
+VDE.US,D,20230406,000000,118.78,118.78,116.9461,117.18,340468,0
+VDE.US,D,20230410,000000,117.28,119.365,117.28,118.07,322344,0
+VDE.US,D,20230411,000000,118.42,119.87,118,119.14,622762,0
+VDE.US,D,20230412,000000,120,120.225,118.88,119.15,791964,0
+VDE.US,D,20230413,000000,119.11,120.26,118.8,119.89,523070,0
+VDE.US,D,20230414,000000,120.02,120.788,119.35,119.99,590817,0
+VDE.US,D,20230417,000000,119.76,120.09,118.18,118.59,330457,0
+VDE.US,D,20230418,000000,118.28,119.2,117.65,118.9,295483,0
+VDE.US,D,20230419,000000,117.71,118.6,117.12,118.46,400818,0
+VDE.US,D,20230420,000000,117,117.34,116.07,117.32,406204,0
+VDE.US,D,20230421,000000,117.83,117.83,116.12,116.62,246866,0
+VDE.US,D,20230424,000000,116.23,119.02,116.23,118.48,348463,0
+VDE.US,D,20230425,000000,117.4,117.51,115.45,115.98,351334,0
+VDE.US,D,20230426,000000,115.51,116.36,113.85,114.46,372061,0
+VDE.US,D,20230427,000000,114.5,115.36,113.54,115.07,276859,0
+VDE.US,D,20230428,000000,114.72,117.64,114.41,116.94,384656,0
+VDE.US,D,20230501,000000,115.47,116.88,115.01,115.63,274403,0
+VDE.US,D,20230502,000000,114.38,114.39,109.58,110.67,610794,0
+VDE.US,D,20230503,000000,109.25,110.21,108.48,108.51,532500,0
+VDE.US,D,20230504,000000,108.44,109.62,107.03,107.42,880710,0
+VDE.US,D,20230505,000000,110.02,111.28,109.94,110.44,396008,0
+VDE.US,D,20230508,000000,111.97,112.62,110.48,110.51,384899,0
+VDE.US,D,20230509,000000,109.76,111.5799,109.52,110.56,348457,0
+VDE.US,D,20230510,000000,111.08,111.24,108.58,109.49,530575,0
+VDE.US,D,20230511,000000,108.02,108.63,107.31,108.04,680724,0
+VDE.US,D,20230512,000000,108.6,109.22,107.49,108.29,806018,0
+VDE.US,D,20230515,000000,108.72,109.69,108.13,109.04,467446,0
+VDE.US,D,20230516,000000,108.69,108.92,106.22,106.25,395090,0
+VDE.US,D,20230517,000000,107.3,108.96,106.68,108.37,476013,0
+VDE.US,D,20230518,000000,107.89,109.42,107.03,109.22,420441,0
+VDE.US,D,20230519,000000,110.27,110.92,109.51,109.98,427359,0
+VDE.US,D,20230522,000000,109.62,111.03,109.62,109.95,306172,0
+VDE.US,D,20230523,000000,110.59,112.33,110.59,111.01,548677,0
+VDE.US,D,20230524,000000,111.65,112.33,110.57,111.45,381467,0
+VDE.US,D,20230525,000000,109.98,109.98,108.362,109.34,382706,0
+VDE.US,D,20230526,000000,109.91,110.26,108.34,108.88,369289,0
+VDE.US,D,20230530,000000,107.34,107.88,106.6716,107.8,482294,0
+VDE.US,D,20230531,000000,106.18,106.73,105.57,105.87,455371,0
+VDE.US,D,20230601,000000,106.05,108.47,105.51,107.35,598464,0
+VDE.US,D,20230602,000000,109.14,111.25,108.7385,110.7,611549,0
+VDE.US,D,20230605,000000,112.39,112.39,109.74,109.91,354906,0
+VDE.US,D,20230606,000000,108.57,110.94,108.34,110.78,445625,0
+VDE.US,D,20230607,000000,111.32,114.0287,111.32,113.92,441378,0
+VDE.US,D,20230608,000000,114.02,114.33,111.58,113.47,487544,0
+VDE.US,D,20230609,000000,113.34,113.94,112.49,112.75,369959,0
+VDE.US,D,20230612,000000,111.09,112.67,110.7499,111.47,442914,0
+VDE.US,D,20230613,000000,112.61,114.2872,112.03,112.09,449937,0
+VDE.US,D,20230614,000000,113.1,113.63,110.19,110.98,515902,0
+VDE.US,D,20230615,000000,111.2,113.16,111.2,112.31,419049,0
+VDE.US,D,20230616,000000,112.82,113.05,111.85,112.24,427663,0
+VDE.US,D,20230620,000000,111.45,111.4601,108.98,109.81,678754,0
+VDE.US,D,20230621,000000,109.43,111.69,109.36,110.83,363902,0
+VDE.US,D,20230622,000000,109.63,109.815,108.85,109.37,410516,0
+VDE.US,D,20230623,000000,108.04,108.7,107.63,108.41,482224,0
+VDE.US,D,20230626,000000,108.3,110.94,108.3,110.2,416443,0
+VDE.US,D,20230627,000000,110.06,111.0399,109.47,110.61,386083,0
+VDE.US,D,20230628,000000,110.56,111.79,109.49,111.64,408431,0
+VDE.US,D,20230629,000000,111.09,112.13,110.7,112.13,341092,0
+VDE.US,D,20230630,000000,112.83,113.48,112.0532,112.89,407348,0
+VDE.US,D,20230703,000000,113.1,114.01,112.831,113.25,242466,0
+VDE.US,D,20230705,000000,113.97,113.97,112.06,112.68,997920,0
+VDE.US,D,20230706,000000,111.46,112.15,109.14,110.08,513478,0
+VDE.US,D,20230707,000000,109.56,113.55,109.49,112.6,374931,0
+VDE.US,D,20230710,000000,112.31,113.57,112.23,113.4,289902,0
+VDE.US,D,20230711,000000,113.94,116.12,113.84,115.97,825954,0
+VDE.US,D,20230712,000000,116.93,117.6286,116.26,116.9,536222,0
+VDE.US,D,20230713,000000,116.87,117.73,115.555,116.44,472993,0
+VDE.US,D,20230714,000000,115.9,115.9,113.16,113.39,1897790,0
+VDE.US,D,20230717,000000,113.01,113.83,112.68,113.39,1770803,0
+VDE.US,D,20230718,000000,113.23,115.86,113.06,114.84,689493,0
+VDE.US,D,20230719,000000,114.86,116.17,114.63,115.35,1335449,0
+VDE.US,D,20230720,000000,116.33,116.89,115.69,116.64,499970,0
+VDE.US,D,20230721,000000,117.06,117.61,116.52,117.57,396676,0
+VDE.US,D,20230724,000000,118.1,120.31,118.1,119.46,517071,0
+VDE.US,D,20230725,000000,119.15,120.76,118.71,120.17,483899,0
+VDE.US,D,20230726,000000,119.05,120.6,118.93,120.15,686164,0
+VDE.US,D,20230727,000000,120.82,121.27,118.99,119.29,1179389,0
+VDE.US,D,20230728,000000,119.41,119.975,118.1814,119.87,282585,0
+VDE.US,D,20230731,000000,120.99,122.5,120.77,122.25,398073,0
+VDE.US,D,20230801,000000,121.58,121.9099,120.33,121.66,410327,0
+VDE.US,D,20230802,000000,120.83,121.33,119,120.1,347873,0
+VDE.US,D,20230803,000000,120.32,122.51,119.75,121.43,419209,0
+VDE.US,D,20230804,000000,122.16,123.47,121.55,121.59,327831,0
+VDE.US,D,20230807,000000,122.12,122.56,121.4296,121.81,270869,0
+VDE.US,D,20230808,000000,120.23,122.54,118.98,122.51,352644,0
+VDE.US,D,20230809,000000,123.56,125.288,123,124.07,517511,0
+VDE.US,D,20230810,000000,124.22,125.44,123.05,123.91,426092,0
+VDE.US,D,20230811,000000,123.87,125.88,123.785,125.68,513693,0
+VDE.US,D,20230814,000000,125.32,125.61,124.21,125.09,540348,0
+VDE.US,D,20230815,000000,124.11,124.29,122.34,122.5,436917,0
+VDE.US,D,20230816,000000,122.6,124.02,121.5107,121.53,383243,0
+VDE.US,D,20230817,000000,123.11,124.62,123,123.01,417854,0
+VDE.US,D,20230818,000000,122.22,124.32,121.99,124.28,376421,0
+VDE.US,D,20230821,000000,124.79,125.33,122.7601,123.54,571083,0
+VDE.US,D,20230822,000000,123.85,124.19,122.61,122.65,313896,0
+VDE.US,D,20230823,000000,121.5,122.47,120.43,122.26,267269,0
+VDE.US,D,20230824,000000,121.25,122.7,121.14,121.33,325858,0
+VDE.US,D,20230825,000000,122.12,123.1268,121.06,122.57,336514,0
+VDE.US,D,20230828,000000,122.92,124.29,122.73,123.45,276079,0
+VDE.US,D,20230829,000000,123.73,124,122.53,123.83,396029,0
+VDE.US,D,20230830,000000,124.17,124.81,123.98,124.48,285918,0
+VDE.US,D,20230831,000000,125.03,125.03,123.84,124.63,313000,0
+VDE.US,D,20230901,000000,126,127.44,126,127.21,533095,0
+VDE.US,D,20230905,000000,128,129.08,127.68,127.74,388224,0
+VDE.US,D,20230906,000000,127.63,128.46,126.81,127.72,413377,0
+VDE.US,D,20230907,000000,127.8,128.6,127.26,127.53,320160,0
+VDE.US,D,20230908,000000,128.15,129.615,128.09,128.85,416920,0
+VDE.US,D,20230911,000000,129.46,130.01,126.57,127.11,1879900,0
+VDE.US,D,20230912,000000,128.27,130.265,128.24,130.05,464499,0
+VDE.US,D,20230913,000000,130.27,130.51,128.3599,129,403818,0
+VDE.US,D,20230914,000000,130.3,131.07,130.08,130.52,544542,0
+VDE.US,D,20230915,000000,129.75,130.65,128.76,128.89,464801,0
+VDE.US,D,20230918,000000,129.94,130.375,128.86,129.63,506632,0
+VDE.US,D,20230919,000000,130.74,130.78,127.725,128.45,361388,0
+VDE.US,D,20230920,000000,127.79,129.29,127.18,127.29,792244,0
+VDE.US,D,20230921,000000,127.9,128.29,125.32,125.45,684875,0
+VDE.US,D,20230922,000000,126.35,127.35,125.68,125.72,378904,0
+VDE.US,D,20230925,000000,125.73,127.64,125.63,127.48,1125522,0
+VDE.US,D,20230926,000000,126.65,127.4907,126.2,126.78,509800,0
+VDE.US,D,20230927,000000,128.35,130.5,127.86,130.03,1021550,0
+VDE.US,D,20230928,000000,128.84,130.07,128.39,129.3,398439,0
+VDE.US,D,20230929,000000,129.29,129.29,126.33,126.74,522536,0
+VDE.US,D,20231002,000000,126.64,126.86,123.1909,124.15,563265,0
+VDE.US,D,20231003,000000,123.73,124.24,122.78,124.02,515481,0
+VDE.US,D,20231004,000000,122.22,122.32,118.85,119.82,996672,0
+VDE.US,D,20231005,000000,118.4,120.37,118.38,119.36,481601,0
+VDE.US,D,20231006,000000,119.18,121.18,117.974,120.07,551703,0
+VDE.US,D,20231009,000000,123.55,124.74,122.62,124.35,513337,0
+VDE.US,D,20231010,000000,124.61,125.24,123.77,124.36,336330,0
+VDE.US,D,20231011,000000,122.63,123.09,121.3999,122.97,397831,0
+VDE.US,D,20231012,000000,124.29,124.29,122.4262,123.04,295174,0
+VDE.US,D,20231013,000000,125.01,126.37,124.41,125.78,312476,0
+VDE.US,D,20231016,000000,126.41,126.77,125.22,126.41,450172,0
+VDE.US,D,20231017,000000,126.07,128.17,126.07,127.77,1075409,0
+VDE.US,D,20231018,000000,128.22,129.4,128.07,128.78,1196173,0
+VDE.US,D,20231019,000000,128.3,129.64,127.17,128.68,665752,0
+VDE.US,D,20231020,000000,128.49,128.79,126.05,126.44,988591,0
+VDE.US,D,20231023,000000,125.47,125.72,123.87,124.4,476608,0
+VDE.US,D,20231024,000000,124.82,124.82,122.84,122.87,450007,0
+VDE.US,D,20231025,000000,122.83,123.46,121.95,122.56,483550,0
+VDE.US,D,20231026,000000,121.49,122.18,120.35,121.66,441586,0
+VDE.US,D,20231027,000000,121.65,122.07,118.73,119.15,2760073,0
+VDE.US,D,20231030,000000,119.48,120.39,118.33,119.49,566009,0
+VDE.US,D,20231031,000000,119.65,120.16,118.41,119.94,583761,0
+VDE.US,D,20231101,000000,120.63,121.33,119.5,119.68,445597,0
+VDE.US,D,20231102,000000,119.97,123.46,119.34,123.3,547748,0
+VDE.US,D,20231103,000000,123.21,123.5499,121.42,122.19,357405,0
+VDE.US,D,20231106,000000,122.77,122.81,120.08,120.48,919741,0
+VDE.US,D,20231107,000000,118.69,118.94,117.17,117.56,586258,0
+VDE.US,D,20231108,000000,117.05,117.87,116.1,116.14,620381,0
+VDE.US,D,20231109,000000,116.8,117.32,115.8,115.88,674986,0
+VDE.US,D,20231110,000000,117.01,117.37,115.98,117.03,453935,0
+VDE.US,D,20231113,000000,117.25,118.16,116.8801,117.91,486525,0
+VDE.US,D,20231114,000000,118.5,119.39,118.17,119.08,552076,0
+VDE.US,D,20231115,000000,118.8201,120.33,118.61,118.73,477212,0
+VDE.US,D,20231116,000000,117.58,117.98,115.11,116.38,725136,0
+VDE.US,D,20231117,000000,117.44,119.5,117.18,118.77,482369,0
+VDE.US,D,20231120,000000,119.68,120.01,118.9,118.9,807573,0
+VDE.US,D,20231121,000000,118.22,118.87,117.5807,118.62,542824,0
+VDE.US,D,20231122,000000,116.24,118.6856,115.55,118.53,459305,0
+VDE.US,D,20231124,000000,118.52,120.005,118.52,119.13,193495,0
+VDE.US,D,20231127,000000,118.52,118.81,117.56,118.56,469760,0
+VDE.US,D,20231128,000000,118.75,119.66,118.4,118.55,437955,0
+VDE.US,D,20231129,000000,119.35,119.38,117.4,117.71,699580,0
+VDE.US,D,20231130,000000,118.76,120.32,117.15,118.52,539532,0
+VDE.US,D,20231201,000000,118.32,120.59,117.92,119.24,553163,0
+VDE.US,D,20231204,000000,118.29,119.26,117.72,118.41,545235,0
+VDE.US,D,20231205,000000,118.37,118.56,116.21,116.32,835230,0
+VDE.US,D,20231206,000000,115.56,116.28,113.98,114.23,826181,0
+VDE.US,D,20231207,000000,114.87,115.45,113.28,113.65,918322,0
+VDE.US,D,20231208,000000,114.45,115.33,114.24,115,1291829,0
+VDE.US,D,20231211,000000,114.95,115.4,114.44,115.07,713805,0
+VDE.US,D,20231212,000000,113.85,114.03,112.68,113.37,667869,0
+VDE.US,D,20231213,000000,113.56,115.04,112.97,114.94,717398,0
+VDE.US,D,20231214,000000,116.25,118.57,116.25,118.42,860770,0
+VDE.US,D,20231215,000000,117.71,118.11,116.83,117.71,611373,0
+VDE.US,D,20231218,000000,119.5,120.52,118.7,118.83,526693,0
+VDE.US,D,20231219,000000,118.01,119.23,117.7001,119.22,554261,0
+VDE.US,D,20231220,000000,119.53,120.26,117.8201,117.92,387486,0
+VDE.US,D,20231221,000000,118.16,118.62,117.38,118.59,424896,0
+VDE.US,D,20231222,000000,119.32,119.87,118.7,118.92,397806,0
+VDE.US,D,20231226,000000,119.94,120.61,119.5014,120.07,523579,0
+VDE.US,D,20231227,000000,119.94,120.38,119.08,119.37,588254,0
+VDE.US,D,20231228,000000,118.88,119.345,117.64,117.68,518407,0
+VDE.US,D,20231229,000000,117.95,118.18,117.03,117.28,582664,0
+VDE.US,D,20240102,000000,117.96,119.5484,117.96,118.45,551105,0
+VDE.US,D,20240103,000000,118.49,120.5299,117.87,120,482123,0
+VDE.US,D,20240104,000000,120.94,121.35,117.9,118.09,813276,0
+VDE.US,D,20240105,000000,118.91,119.03,117.5901,118.23,315388,0
+VDE.US,D,20240108,000000,116.12,116.94,114.582,116.88,853848,0
+VDE.US,D,20240109,000000,116.99,116.99,114.7,115.07,431843,0
+VDE.US,D,20240110,000000,115.2,115.2,113.45,113.9,637617,0
+VDE.US,D,20240111,000000,114.43,114.7599,113.702,114.02,603803,0
+VDE.US,D,20240112,000000,115.94,116.42,114.8399,115.53,596815,0
+VDE.US,D,20240116,000000,115.1,115.4,112.7,112.8,669831,0
+VDE.US,D,20240117,000000,111.57,112.87,111.34,111.88,569278,0
+VDE.US,D,20240118,000000,112.02,112.08,110.5101,111.77,730633,0
+VDE.US,D,20240119,000000,111.88,112.13,111.28,112.05,505085,0
+VDE.US,D,20240122,000000,111.94,112.8499,111.18,112.5,660327,0
+VDE.US,D,20240123,000000,112.29,113.77,112.181,112.84,517562,0
+VDE.US,D,20240124,000000,113.47,114.5793,112.99,114.47,713556,0
+VDE.US,D,20240125,000000,115.46,116.81,114.53,116.76,528560,0
+VDE.US,D,20240126,000000,116.71,117.7105,115.89,117.67,638455,0
+VDE.US,D,20240129,000000,117.45,117.61,116.28,117.61,657069,0
+VDE.US,D,20240130,000000,116.38,118.72,115.91,118.71,1272763,0
+VDE.US,D,20240131,000000,118.86,118.86,116.36,116.36,1508245,0
+VDE.US,D,20240201,000000,117.02,117.64,115.24,116.24,778439,0
+VDE.US,D,20240202,000000,116.87,117.1,115.29,116.03,633981,0
+VDE.US,D,20240205,000000,115.5,116.35,114.45,115.6,663621,0
+VDE.US,D,20240206,000000,116.04,117.23,115.635,116.23,522021,0
+VDE.US,D,20240207,000000,116.49,116.98,115.474,116.43,397393,0
+VDE.US,D,20240208,000000,116.36,118.06,116.34,117.68,556201,0
+VDE.US,D,20240209,000000,117.68,118.31,115.8906,116.01,431504,0
+VDE.US,D,20240212,000000,116.26,117.71,116.26,117.33,571823,0
+VDE.US,D,20240213,000000,117.34,117.66,115.3145,116.07,720350,0
+VDE.US,D,20240214,000000,116.86,117.28,115.36,115.96,792288,0
+VDE.US,D,20240215,000000,115.97,119.64,115.97,119.23,721776,0
+VDE.US,D,20240216,000000,119.47,120.22,118.87,119.28,543863,0
+VDE.US,D,20240220,000000,119.23,119.39,117.98,118.17,516035,0
+VDE.US,D,20240221,000000,118.55,120.71,118.55,120.53,418478,0
+VDE.US,D,20240222,000000,119.6,121.15,119.27,120.64,434020,0
+VDE.US,D,20240223,000000,119.57,120.25,118.695,119.87,445020,0
+VDE.US,D,20240226,000000,119.84,121,119.12,120.26,288421,0
+VDE.US,D,20240227,000000,120.39,120.82,119.3,119.82,370814,0
+VDE.US,D,20240228,000000,119.97,120.8693,119.0801,119.57,572009,0
+VDE.US,D,20240229,000000,120.01,120.6101,119.64,120.08,365528,0
+VDE.US,D,20240301,000000,121,122.26,120.96,121.68,419015,0
+VDE.US,D,20240304,000000,121.74,122.07,120.25,120.31,465700,0
+VDE.US,D,20240305,000000,120.14,121.96,120.03,121.12,432439,0
+VDE.US,D,20240306,000000,122.16,122.74,121.25,121.48,477171,0
+VDE.US,D,20240307,000000,121.71,123.15,121.64,122.51,404948,0
+VDE.US,D,20240308,000000,122.55,123.0684,122.26,122.91,589937,0
+VDE.US,D,20240311,000000,122.71,124.21,122.1,124.16,337139,0
+VDE.US,D,20240312,000000,124.28,124.45,123.37,123.99,431172,0
+VDE.US,D,20240313,000000,125,126.61,125,125.89,488809,0
+VDE.US,D,20240314,000000,126.37,127.18,125.88,127.18,442188,0
+VDE.US,D,20240315,000000,127.1,128.405,126.91,127.59,529160,0
+VDE.US,D,20240318,000000,128.08,128.36,126.95,128.01,367370,0
+VDE.US,D,20240319,000000,127.93,129.54,127.87,129.51,369319,0
+VDE.US,D,20240320,000000,128.74,129.89,128.5,129.48,511645,0
+VDE.US,D,20240321,000000,129.74,130.41,129.3,130.12,467352,0
+VDE.US,D,20240322,000000,129.29,129.51,128.61,128.9,297148,0
+VDE.US,D,20240325,000000,129.2,130.93,129.2,130,374952,0
+VDE.US,D,20240326,000000,130.18,130.47,128.85,129.02,540649,0
+VDE.US,D,20240327,000000,128.8,130.31,128.5,130.28,453867,0
+VDE.US,D,20240328,000000,130.99,131.91,130.5,131.7,475730,0
+VDE.US,D,20240401,000000,132.06,132.9,130.8,132.57,658010,0
+VDE.US,D,20240402,000000,133.21,134.46,132.575,134.33,528766,0
+VDE.US,D,20240403,000000,134.78,135.57,134.47,135.4,616516,0
+VDE.US,D,20240404,000000,135.6,136.035,134.73,135.23,537661,0
+VDE.US,D,20240405,000000,135.7,137.17,134.94,136.7,427846,0
+VDE.US,D,20240408,000000,136.82,137.14,135.54,135.87,737446,0
+VDE.US,D,20240409,000000,136.32,136.745,134.91,135.81,551710,0
+VDE.US,D,20240410,000000,135.46,136.74,134.91,136.29,499575,0
+VDE.US,D,20240411,000000,136.76,136.76,134.3,135.96,451801,0
+VDE.US,D,20240412,000000,137.03,137.918,133.36,134.02,884951,0
+VDE.US,D,20240415,000000,134.56,135.21,132.45,132.67,675034,0
+VDE.US,D,20240416,000000,132.24,132.79,130.45,131.57,865460,0
+VDE.US,D,20240417,000000,131.3,132.53,130.21,130.97,400797,0
+VDE.US,D,20240418,000000,131.52,131.91,130.245,130.68,443564,0
+VDE.US,D,20240419,000000,130.71,133.0475,130.69,132.25,537923,0
+VDE.US,D,20240422,000000,131.65,133.96,130.54,133.2,395036,0
+VDE.US,D,20240423,000000,132.42,133.83,131.79,133.71,650644,0
+VDE.US,D,20240424,000000,133.11,134.05,132.53,133.9,643332,0
+VDE.US,D,20240425,000000,133.76,134.9501,132.7,134.56,366044,0
+VDE.US,D,20240426,000000,133.41,133.9693,132.13,133.49,407476,0
+VDE.US,D,20240429,000000,133.34,134.7,133.12,134.44,313067,0
+VDE.US,D,20240430,000000,133.83,134.025,130.28,130.36,594736,0
+VDE.US,D,20240501,000000,130.09,130.49,127.49,128.23,713339,0
+VDE.US,D,20240502,000000,129.03,129.75,128.38,129.07,382979,0
+VDE.US,D,20240503,000000,129.2,129.46,127.63,129.17,467859,0
+VDE.US,D,20240506,000000,129.73,131.58,129.73,130.26,636436,0
+VDE.US,D,20240507,000000,130.41,131.21,130.22,130.24,399737,0
+VDE.US,D,20240508,000000,129.57,130.7,129.32,130.04,261327,0
+VDE.US,D,20240509,000000,130.24,131.87,130.24,131.83,265809,0
+VDE.US,D,20240510,000000,132.21,132.595,130.61,130.97,271074,0
+VDE.US,D,20240513,000000,131.27,131.77,130.125,130.57,906631,0
+VDE.US,D,20240514,000000,130.46,131.11,129.98,131.02,410949,0
+VDE.US,D,20240515,000000,130.93,131.49,128.92,131.3,475217,0
+VDE.US,D,20240516,000000,131.08,131.96,130.62,130.89,307061,0
+VDE.US,D,20240517,000000,131.23,132.9,131.21,132.74,324165,0
+VDE.US,D,20240520,000000,132.8,133.08,131.82,132.12,293555,0
+VDE.US,D,20240521,000000,131.76,132.82,131.42,131.55,353998,0
+VDE.US,D,20240522,000000,130.97,130.98,128.4493,128.96,480480,0
+VDE.US,D,20240523,000000,129.55,130.11,127.48,127.69,545999,0
+VDE.US,D,20240524,000000,128.42,129,127.57,127.9,378538,0
+VDE.US,D,20240528,000000,128.43,129.63,128.17,129.36,499242,0
+VDE.US,D,20240529,000000,128.79,128.97,126.57,127.11,265668,0
+VDE.US,D,20240530,000000,126.88,127.95,126.88,127.56,217591,0
+VDE.US,D,20240531,000000,127.77,130.69,127.71,130.56,238413,0
+VDE.US,D,20240603,000000,130.22,130.22,126.23,127.03,371836,0
+VDE.US,D,20240604,000000,125.95,125.95,124.16,125.58,380202,0
+VDE.US,D,20240605,000000,125.9,126.04,125.01,125.74,203917,0
+VDE.US,D,20240606,000000,125.35,126.36,124.89,126.27,197970,0
+VDE.US,D,20240607,000000,126.12,127.09,125.22,125.7,169622,0
+VDE.US,D,20240610,000000,126.17,127.7941,125.99,127.16,201835,0
+VDE.US,D,20240611,000000,126.38,127.048,125.4982,126.96,190214,0
+VDE.US,D,20240612,000000,128.1,128.1,125.29,125.84,257600,0
+VDE.US,D,20240613,000000,125.53,125.69,123.81,124.54,435479,0
+VDE.US,D,20240614,000000,124.34,124.34,122.85,123.17,277171,0
+VDE.US,D,20240617,000000,123.17,124.02,122.66,123.53,253968,0
+VDE.US,D,20240618,000000,124.2,125.51,123.96,124.23,244850,0
+VDE.US,D,20240620,000000,124.5,126.785,124.1,126.16,285602,0
+VDE.US,D,20240621,000000,126.63,126.75,125.3,125.3,242805,0
+VDE.US,D,20240624,000000,126,129.13,126,128.66,369053,0
+VDE.US,D,20240625,000000,128.65,128.92,127.77,128.91,254763,0
+VDE.US,D,20240626,000000,128.88,128.88,127.1,127.83,472496,0
+VDE.US,D,20240627,000000,128.4,128.58,127.38,128.08,291676,0
+VDE.US,D,20240628,000000,128.11,128.68,127.27,127.57,339128,0
+VDE.US,D,20240701,000000,128.42,129,126.92,127.56,303035,0
+VDE.US,D,20240702,000000,128.8,128.85,126.9199,127.69,338764,0
+VDE.US,D,20240703,000000,127.75,128.894,127.645,128.28,176558,0
+VDE.US,D,20240705,000000,128.1,128.115,125.68,126.15,256363,0
+VDE.US,D,20240708,000000,125.4,126.65,125.15,125.64,267821,0
+VDE.US,D,20240709,000000,124.53,125.84,124.15,124.5,220528,0
+VDE.US,D,20240710,000000,124.48,125.46,124.0781,125.34,280993,0
+VDE.US,D,20240711,000000,125.37,127.08,124.8,126.95,266683,0
+VDE.US,D,20240712,000000,127.7,127.95,126.47,127.32,310611,0
+VDE.US,D,20240715,000000,128.22,130.41,127.69,129.42,378959,0
+VDE.US,D,20240716,000000,128.87,130.07,128.16,129.94,325106,0
+VDE.US,D,20240717,000000,130.41,132.0144,130.07,130.95,240828,0
+VDE.US,D,20240718,000000,130.94,132.5116,130.38,131.06,299642,0
+VDE.US,D,20240719,000000,130.78,131.5392,129.35,129.61,195456,0
+VDE.US,D,20240722,000000,129.11,129.63,128.17,128.95,318755,0
+VDE.US,D,20240723,000000,128.56,128.62,126.77,127.04,239228,0
+VDE.US,D,20240724,000000,127.41,128.11,126.12,126.82,575018,0
+VDE.US,D,20240725,000000,126.63,129.26,126.29,128.65,328407,0
+VDE.US,D,20240726,000000,128.64,129.75,128.08,129.2,255497,0
+VDE.US,D,20240729,000000,129.28,129.39,127.0586,128.01,282143,0
+VDE.US,D,20240730,000000,128.07,130.29,128.07,129.93,512262,0
+VDE.US,D,20240731,000000,131.45,131.87,130.59,130.67,344915,0
+VDE.US,D,20240801,000000,130.68,131.1,126.44,127.19,697231,0
+VDE.US,D,20240802,000000,126.28,126.28,122.355,123.41,685997,0
+VDE.US,D,20240805,000000,120.09,121.6,119.03,120.8,800180,0
+VDE.US,D,20240806,000000,121.19,122.6,120.62,121.28,424176,0
+VDE.US,D,20240807,000000,123.04,123.985,121.732,121.85,366766,0
+VDE.US,D,20240808,000000,122.41,124.66,122.4,124.54,198384,0
+VDE.US,D,20240809,000000,124.49,125.19,123.59,124.66,173490,0
+VDE.US,D,20240812,000000,125.5,126.0925,124.83,125.49,295351,0
+VDE.US,D,20240813,000000,124.66,124.66,123.75,124.32,307218,0
+VDE.US,D,20240814,000000,124.59,125.48,124.09,124.95,311461,0
+VDE.US,D,20240815,000000,125.73,127,125.7,126.62,197154,0
+VDE.US,D,20240816,000000,125.69,126.75,125.69,126.53,178634,0
+VDE.US,D,20240819,000000,126.61,128.4,126.61,127.28,194311,0
+VDE.US,D,20240820,000000,127.09,127.09,123.86,124.06,301413,0
+VDE.US,D,20240821,000000,124.78,125.29,123.785,124.02,680497,0
+VDE.US,D,20240822,000000,124.25,124.89,123.88,124.27,190028,0
+VDE.US,D,20240823,000000,125,126.545,124.91,126.37,235758,0
+VDE.US,D,20240826,000000,127.69,128.75,126.72,127.56,213281,0
+VDE.US,D,20240827,000000,127.47,127.83,126.1275,126.34,205146,0
+VDE.US,D,20240828,000000,125.67,126.14,124.94,125.47,659777,0
+VDE.US,D,20240829,000000,126.19,127.678,125.16,127.09,152349,0
+VDE.US,D,20240830,000000,125.91,127.48,125.62,127.43,160702,0
+VDE.US,D,20240903,000000,125.5,125.5,123.32,123.95,363330,0
+VDE.US,D,20240904,000000,123.99,124.79,121.971,122.14,258280,0
+VDE.US,D,20240905,000000,123.07,123.07,121.17,121.29,946774,0
+VDE.US,D,20240906,000000,121.58,122.37,119.3,119.72,953778,0
+VDE.US,D,20240909,000000,120,121.47,119.78,120.31,561273,0
+VDE.US,D,20240910,000000,120.48,120.66,117.33,118.24,542979,0
+VDE.US,D,20240911,000000,118.3,118.33,115.51,117.44,416593,0
+VDE.US,D,20240912,000000,117.96,119.03,117.1,118.5,1084317,0
+VDE.US,D,20240913,000000,119.08,120.17,118.92,119.23,222341,0
+VDE.US,D,20240916,000000,120.19,121.33,119.8,120.84,304806,0
+VDE.US,D,20240917,000000,120.87,122.7,120.77,122.6,234287,0
+VDE.US,D,20240918,000000,122.36,124.28,122.28,122.76,264664,0
+VDE.US,D,20240919,000000,124.74,125.68,123.645,124.34,290015,0
+VDE.US,D,20240920,000000,123.85,124.5,122.83,124.17,205007,0
+VDE.US,D,20240923,000000,124.4,126.34,123.95,125.65,343395,0
+VDE.US,D,20240924,000000,126.99,127.27,125.25,125.29,389013,0
+VDE.US,D,20240925,000000,125.08,125.29,122.57,122.79,326741,0
+VDE.US,D,20240926,000000,120.33,121.85,119.94,120.23,468260,0
+VDE.US,D,20240927,000000,120.03,121.92,119.98,121.73,488007,0
+VDE.US,D,20240930,000000,121.63,122.84,120.91,122.47,425312,0
+VDE.US,D,20241001,000000,121.6,125.6106,121.242,125.14,853873,0
+VDE.US,D,20241002,000000,127.09,127.25,125.14,126.52,551136,0
+VDE.US,D,20241003,000000,127.01,128.94,125.97,128.81,576232,0
+VDE.US,D,20241004,000000,129.92,130.46,128.78,130.05,383204,0
+VDE.US,D,20241007,000000,130.46,131.45,130.07,130.61,337157,0
+VDE.US,D,20241008,000000,129.07,129.07,126.56,127.24,907540,0
+VDE.US,D,20241009,000000,126.25,128.11,126.01,127.76,384622,0
+VDE.US,D,20241010,000000,128.59,129.34,127.74,128.74,199156,0
+VDE.US,D,20241011,000000,128.77,130.105,128.43,129.65,224990,0
+VDE.US,D,20241014,000000,128.81,129.58,128.47,129.25,431282,0
+VDE.US,D,20241015,000000,126,126.66,125.16,125.2,532259,0
+VDE.US,D,20241016,000000,125.73,126.34,125.7,125.95,211349,0
+VDE.US,D,20241017,000000,126.02,126.91,125.77,126.55,250777,0
+VDE.US,D,20241018,000000,126.31,126.57,125.18,125.99,236556,0
+VDE.US,D,20241021,000000,126.89,127.21,125.37,125.67,539739,0
+VDE.US,D,20241022,000000,125.99,126.445,125.45,125.82,343512,0
+VDE.US,D,20241023,000000,125.4,125.89,124.3,125.16,245422,0
+VDE.US,D,20241024,000000,125.44,125.79,124.32,125.19,198436,0
+VDE.US,D,20241025,000000,125.91,126.29,124.93,125.32,220964,0
+VDE.US,D,20241028,000000,122.61,124.5,122.5332,124.42,311321,0
+VDE.US,D,20241029,000000,124.1,124.27,122.44,122.77,228666,0
+VDE.US,D,20241030,000000,123.12,124.01,122.75,123.03,256509,0
+VDE.US,D,20241031,000000,123.72,124.74,123.45,123.64,239387,0
+VDE.US,D,20241101,000000,125.06,125.7,122.59,122.72,251759,0
+VDE.US,D,20241104,000000,123.61,125.187,123.49,124.95,197437,0
+VDE.US,D,20241105,000000,125.44,126.12,125,125.82,180960,0
+VDE.US,D,20241106,000000,129.59,131.85,128.789,130.97,1082298,0
+VDE.US,D,20241107,000000,131.02,131.02,129.48,130.62,602527,0
+VDE.US,D,20241108,000000,130.5,131.4587,130.025,131.27,615545,0
+VDE.US,D,20241111,000000,131.41,132.4699,130.7714,132.28,363486,0
+VDE.US,D,20241112,000000,132.65,133.06,131.35,131.46,350802,0
+VDE.US,D,20241113,000000,131.82,132.77,130.245,132.14,513676,0
+VDE.US,D,20241114,000000,132.75,133.14,131.71,132.69,298738,0
+VDE.US,D,20241115,000000,132.46,133.65,131.72,132.06,286373,0
+VDE.US,D,20241118,000000,133.25,134.25,132.72,133.93,258895,0
+VDE.US,D,20241119,000000,132.96,133.9,132.5,133.3,214983,0
+VDE.US,D,20241120,000000,133.605,134.73,133.43,134.73,216823,0
+VDE.US,D,20241121,000000,135.39,136.845,135.07,136.1,370078,0
+VDE.US,D,20241122,000000,136.02,137.36,135.945,136.78,247475,0
+VDE.US,D,20241125,000000,136.95,137.41,133.82,134,488718,0
+VDE.US,D,20241126,000000,134.2712,134.35,133.27,133.66,234479,0
+VDE.US,D,20241127,000000,133.745,134.84,133.5,133.67,235589,0
+VDE.US,D,20241129,000000,133.86,134.46,133.83,134.18,95390,0
+VDE.US,D,20241202,000000,134.36,134.36,131.73,132.9,334340,0
+VDE.US,D,20241203,000000,133.5001,134,132.4,132.97,214290,0
+VDE.US,D,20241204,000000,132.76,132.9,129.06,129.9,324947,0
+VDE.US,D,20241205,000000,130.705,131.2199,129.88,130.32,270241,0
+VDE.US,D,20241206,000000,129.9,130.0825,127.66,127.98,478468,0
+VDE.US,D,20241209,000000,129.32,129.509,127.575,127.67,336047,0
+VDE.US,D,20241210,000000,128.345,128.61,126.83,127,327109,0
+VDE.US,D,20241211,000000,127.13,127.94,126.6732,127.52,725629,0
+VDE.US,D,20241212,000000,127.25,127.43,126.3,126.6,600438,0
+VDE.US,D,20241213,000000,126.68,126.68,125.4012,125.69,379884,0
+VDE.US,D,20241216,000000,125.2,125.3,122.9375,123.1,550342,0
+VDE.US,D,20241217,000000,121.82,122.38,120.875,122.1,525237,0
+VDE.US,D,20241218,000000,120.74,121.54,117.71,117.74,755916,0
+VDE.US,D,20241219,000000,118.74,119.25,116.54,116.67,1747665,0
+VDE.US,D,20241220,000000,116.4,118.0724,116.255,117.74,679162,0
+VDE.US,D,20241223,000000,117.37,118.69,116.737,118.46,487941,0
+VDE.US,D,20241224,000000,118.69,119.583,117.9,119.37,307241,0
+VDE.US,D,20241226,000000,119.37,119.52,118.5,119.25,568465,0
+VDE.US,D,20241227,000000,119.15,120.49,118.6789,119.27,590372,0
+VDE.US,D,20241230,000000,119.31,120.33,118.46,119.65,669344,0
+VDE.US,D,20241231,000000,119.78,121.51,119.78,121.31,647002,0
+VDE.US,D,20250102,000000,122.2,123.59,121.91,122.78,897406,0
+VDE.US,D,20250103,000000,123.4,124.1916,122.9625,123.83,514954,0
+VDE.US,D,20250106,000000,124.28,125.4744,123.12,123.4,497621,0
+VDE.US,D,20250107,000000,124.27,125.4,123.49,124.55,644422,0
+VDE.US,D,20250108,000000,123.45,124.65,123.45,124.55,382674,0
+VDE.US,D,20250110,000000,126.26,127.6,124.5,125.02,594812,0
+VDE.US,D,20250113,000000,125.81,128.2499,125.67,127.69,660903,0
+VDE.US,D,20250114,000000,127.34,129.16,127.225,129.16,470403,0
+VDE.US,D,20250115,000000,129.82,131.3471,129.52,130.99,468634,0
+VDE.US,D,20250116,000000,130.565,132.08,130.43,131.85,421780,0
+VDE.US,D,20250117,000000,132,133.18,131.58,132.76,442455,0
+VDE.US,D,20250121,000000,132.54,132.74,131.46,131.93,1354735,0
+VDE.US,D,20250122,000000,131.71,131.71,129.56,129.56,571424,0
+VDE.US,D,20250123,000000,130.735,131.025,129.35,130.04,611543,0
+VDE.US,D,20250124,000000,130.29,130.78,128.67,128.86,513001,0
+VDE.US,D,20250127,000000,128.365,128.545,126.33,127.12,551293,0
+VDE.US,D,20250128,000000,127.43,127.9,125.38,126.03,260533,0
+VDE.US,D,20250129,000000,125.7215,127,125.585,126.28,240614,0
+VDE.US,D,20250130,000000,127.5399,127.69,126.23,126.83,258863,0
+VDE.US,D,20250131,000000,126.68,126.88,123.26,123.63,428908,0
+VDE.US,D,20250203,000000,123.47,124.66,122.33,124.09,499181,0
+VDE.US,D,20250204,000000,123.61,126.92,123.42,126.75,385348,0
+VDE.US,D,20250205,000000,126.75,127.1967,126.087,126.94,555126,0
+VDE.US,D,20250206,000000,127.84,127.84,123.85,124.54,371171,0
+VDE.US,D,20250207,000000,124.83,125.5592,124.4,124.46,190315,0
+VDE.US,D,20250210,000000,125.7,127.55,125.66,127.3,376301,0
+VDE.US,D,20250211,000000,128.0199,129.14,127.16,128.15,359038,0
+VDE.US,D,20250212,000000,127.39,127.93,124.78,124.98,291989,0
+VDE.US,D,20250213,000000,124.657,126.13,124.04,125.79,585300,0
+VDE.US,D,20250214,000000,126.6067,128.09,126.2501,126.31,229377,0
+VDE.US,D,20250218,000000,126.975,128.78,126.16,127.9,260674,0
+VDE.US,D,20250219,000000,128.715,130,128.31,128.73,184588,0
+VDE.US,D,20250220,000000,128.73,130.05,128.05,129.85,627646,0
+VDE.US,D,20250221,000000,129.01,129.345,126.82,127,244339,0
+VDE.US,D,20250224,000000,127.14,127.59,126.18,126.91,246007,0
+VDE.US,D,20250225,000000,126.92,127.37,123.95,124.93,262730,0
+VDE.US,D,20250226,000000,124.75,125.4859,123.73,124.46,283531,0
+VDE.US,D,20250227,000000,125,126.2,124.37,124.66,208790,0
+VDE.US,D,20250228,000000,124.5,126.65,123.5,126.6,383635,0
+VDE.US,D,20250303,000000,127,127.7,120.83,121.82,501743,0
+VDE.US,D,20250304,000000,120,122.71,118.525,120.85,536578,0
+VDE.US,D,20250305,000000,119.07,119.625,116.7771,119.14,488617,0
+VDE.US,D,20250306,000000,118.5,120.02,117.6,119.3,395697,0
+VDE.US,D,20250307,000000,120.1599,122.085,119.81,121.24,358554,0
+VDE.US,D,20250310,000000,121.58,123.46,120.75,121.81,639953,0
+VDE.US,D,20250311,000000,122.5988,122.98,120.44,121.12,891746,0
+VDE.US,D,20250312,000000,121.15,122.81,120.84,121.73,431372,0
+VDE.US,D,20250313,000000,121.28,122.9711,120.09,120.86,310236,0
+VDE.US,D,20250314,000000,121.6772,124.56,121.08,124.38,324163,0
+VDE.US,D,20250317,000000,124.48,127,124.4164,126.5,307928,0
+VDE.US,D,20250318,000000,127.11,127.46,125.81,126.83,214259,0
+VDE.US,D,20250319,000000,127.1874,129.505,127,128.98,157335,0
+VDE.US,D,20250320,000000,128,129.8,127.725,129.37,195885,0
+VDE.US,D,20250321,000000,129.0024,129.24,127.75,128.39,187373,0
+VDE.US,D,20250324,000000,129,130.67,129,129.98,218230,0
+VDE.US,D,20250325,000000,129.8933,130.55,129.1701,129.46,181695,0
+VDE.US,D,20250326,000000,130.9044,131.69,129.98,130.25,262213,0
+VDE.US,D,20250327,000000,130.01,130.37,128.495,129.02,281116,0
+VDE.US,D,20250328,000000,128.97,129.3243,127.6093,128.4,160703,0
+VDE.US,D,20250331,000000,127.7965,130.31,127.7965,129.71,318963,0
+VDE.US,D,20250401,000000,129.2,130.47,128.27,130.35,259875,0
+VDE.US,D,20250402,000000,129.32,130.79,129,130.56,228156,0
+VDE.US,D,20250403,000000,124.33,125.28,120.29,120.29,642629,0
+VDE.US,D,20250404,000000,116.265,117.05,108.94,109.38,1846598,0
+VDE.US,D,20250407,000000,105.43,112.85,103.79,108.52,3087773,0
+VDE.US,D,20250408,000000,111.77,112.39,104.13,105.87,1359787,0
+VDE.US,D,20250409,000000,103.925,115.37,103.065,114.2,1277792,0
+VDE.US,D,20250410,000000,111.01,111.25,104.62,106.71,1020601,0
+VDE.US,D,20250411,000000,107.07,110.33,105.21,109.54,971117,0
+VDE.US,D,20250414,000000,112,112,108.8,109.97,1069360,0
+VDE.US,D,20250415,000000,109.865,111.73,109.71,109.82,415060,0
+VDE.US,D,20250416,000000,110.38,112.6,110.2475,110.79,436369,0
+VDE.US,D,20250417,000000,112.18,115.1,111.73,113.43,523228,0
+VDE.US,D,20250421,000000,111.4761,111.96,109.2077,110.34,329458,0
+VDE.US,D,20250422,000000,111.735,113.955,111.32,113.14,356410,0
+VDE.US,D,20250423,000000,114,115.31,112.21,112.87,387060,0
+VDE.US,D,20250424,000000,113.79,115.08,113.03,114.65,204703,0
+VDE.US,D,20250425,000000,113.635,114.73,113.424,114.63,220390,0
+VDE.US,D,20250428,000000,114.64,115.8,114.45,115.44,192426,0
+VDE.US,D,20250429,000000,114.6299,115.59,114.07,114.99,268122,0
+VDE.US,D,20250430,000000,113.36,113.37,110.6712,111.92,510937,0
+VDE.US,D,20250501,000000,111.28,114.08,111.26,112.65,456864,0
+VDE.US,D,20250502,000000,114.35,114.835,112.09,114.4,467731,0
+VDE.US,D,20250505,000000,112.68,113.02,111.749,112.24,371428,0
+VDE.US,D,20250506,000000,113.09,113.46,111.79,112.37,339038,0
+VDE.US,D,20250507,000000,112.78,113.12,111.6801,112.56,249283,0
+VDE.US,D,20250508,000000,113.615,115.63,113.52,114.18,435415,0
+VDE.US,D,20250509,000000,115.78,115.79,114.39,115.31,225653,0
+VDE.US,D,20250512,000000,119.35,120.13,117.45,118.17,380116,0
+VDE.US,D,20250513,000000,118.53,120.88,118.39,119.94,714025,0
+VDE.US,D,20250514,000000,119.115,119.7,118.75,119.24,407396,0
+VDE.US,D,20250515,000000,117.69,119.6,117.4336,119.59,289448,0
+VDE.US,D,20250516,000000,119.97,119.97,118.16,119.32,297525,0
+VDE.US,D,20250519,000000,118.37,118.37,116.96,117.85,371319,0
+VDE.US,D,20250520,000000,117.8,117.92,116.69,116.78,229129,0
+VDE.US,D,20250521,000000,116.26,116.265,114.59,114.63,316635,0
+VDE.US,D,20250522,000000,113.95,114.77,112.715,114.19,362638,0
+VDE.US,D,20250523,000000,113.2,114.88,113.2,114.62,305598,0
+VDE.US,D,20250527,000000,115.31,115.8756,114.53,115.74,410049,0
+VDE.US,D,20250528,000000,116.545,116.71,114.1,114.37,697224,0
+VDE.US,D,20250529,000000,114.42,115.13,113.86,115.09,606166,0
+VDE.US,D,20250530,000000,114.23,114.72,113.23,114.21,524510,0
+VDE.US,D,20250602,000000,116.38,116.46,114.355,115.62,1299523,0
+VDE.US,D,20250603,000000,115.62,117.91,114.75,117.22,360516,0
+VDE.US,D,20250604,000000,117,118.04,114.86,115.04,473844,0
+VDE.US,D,20250605,000000,115.98,115.98,114.65,114.92,329189,0
+VDE.US,D,20250606,000000,116.18,117.47,116.03,117.13,314644,0
+VDE.US,D,20250609,000000,117.5,118.52,116.645,117.34,847866,0
+VDE.US,D,20250610,000000,118.53,120.09,118.37,119.27,1347154,0
+VDE.US,D,20250611,000000,120,121.4,119.09,121.12,645158,0
+VDE.US,D,20250612,000000,120.58,121.6,119.67,121.58,450520,0
+VDE.US,D,20250613,000000,123.835,124.42,122.06,123.76,3219690,0
+VDE.US,D,20250616,000000,123.28,124.73,122.52,123.47,683315,0
+VDE.US,D,20250617,000000,124.722,125.5684,123.78,124.63,612690,0
+VDE.US,D,20250618,000000,125.1299,125.68,123.61,123.88,515341,0
+VDE.US,D,20250620,000000,124.52,125.28,124.075,124.93,424323,0
+VDE.US,D,20250623,000000,126.41,126.5333,121.24,121.64,1211557,0
+VDE.US,D,20250624,000000,119.75,121.47,119.75,120.31,718683,0
+VDE.US,D,20250625,000000,120.09,120.43,119.325,119.64,2390327,0
+VDE.US,D,20250626,000000,118.88,120.68,118.705,120.38,315301,0
+VDE.US,D,20250627,000000,120.38,120.43,119.06,119.79,369574,0
+VDE.US,D,20250630,000000,119.66,119.89,118.8,119.12,1649008,0
+VDE.US,D,20250701,000000,119.11,120.505,118.17,119.94,343762,0
+VDE.US,D,20250702,000000,120.895,122.27,119.63,121.98,510243,0
+VDE.US,D,20250703,000000,121.68,122.485,121.6,122.22,217990,0
+VDE.US,D,20250707,000000,121.51,122.13,119.77,120.96,284967,0
+VDE.US,D,20250708,000000,120.94,124.6,120.83,124.11,331333,0
+VDE.US,D,20250709,000000,123.735,124.265,123.11,123.41,380180,0
+VDE.US,D,20250710,000000,122.98,124.5,122.345,124.42,277720,0
+VDE.US,D,20250711,000000,124.25,125.505,123.87,125.09,333381,0
+VDE.US,D,20250714,000000,124.67,124.82,123.21,123.8,344006,0
+VDE.US,D,20250715,000000,123.87,124.01,121.85,121.91,265739,0
+VDE.US,D,20250716,000000,121.936,122.37,120.35,120.76,271294,0
+VDE.US,D,20250717,000000,120.1065,121.8,119.95,121.63,314326,0
+VDE.US,D,20250718,000000,122.735,123.22,120.45,120.89,621708,0
+VDE.US,D,20250721,000000,120.9908,121,119.05,119.25,476538,0
+VDE.US,D,20250722,000000,119.2,120.49,119.17,119.96,451430,0
+VDE.US,D,20250723,000000,120.49,121.92,120.19,121.92,368749,0
+VDE.US,D,20250724,000000,121.305,122.95,121.045,122.83,337734,0
+VDE.US,D,20250725,000000,122.92,123.04,121.77,122.23,253682,0
+VDE.US,D,20250728,000000,123.3017,124.02,123.195,123.75,293178,0
+VDE.US,D,20250729,000000,124.01,124.94,123.542,124.87,361861,0
+VDE.US,D,20250730,000000,124.015,124.1848,122.32,123.16,300652,0
+VDE.US,D,20250731,000000,122.095,123.79,121.98,122.45,277566,0
+VDE.US,D,20250801,000000,121.96,122.325,119.5,120.13,476886,0
+VDE.US,D,20250804,000000,120,120.77,119.3,119.94,490381,0
+VDE.US,D,20250805,000000,120.115,120.38,118.55,120.24,538571,0
+VDE.US,D,20250806,000000,121,121.8,118.93,119.19,463787,0
+VDE.US,D,20250807,000000,120.03,121.29,118.5,118.67,477670,0
+VDE.US,D,20250808,000000,119.295,120.54,118.7,119.28,563823,0
+VDE.US,D,20250811,000000,119.45,120.12,118.17,118.37,364088,0
+VDE.US,D,20250812,000000,118.665,120.03,118.37,119.09,447705,0
+VDE.US,D,20250813,000000,118.94,120.36,118.69,120.36,382619,0
+VDE.US,D,20250814,000000,119.9541,120.3653,118.975,120.23,322752,0
+VDE.US,D,20250815,000000,120.27,121.39,119.73,120.07,586736,0
+VDE.US,D,20250818,000000,119.54,119.9701,118.67,119.45,398736,0
+VDE.US,D,20250819,000000,118.84,120.01,118.62,119.29,424451,0
+VDE.US,D,20250820,000000,119.458,120.81,119.4475,120.35,336351,0
+VDE.US,D,20250821,000000,120.24,121.45,119.85,121.23,236287,0
+VDE.US,D,20250822,000000,121.7,124.07,121.39,123.78,449952,0
+VDE.US,D,20250825,000000,123.46,124.32,123.19,124.17,578430,0
+VDE.US,D,20250826,000000,123.765,124.12,122.94,123.96,326760,0
+VDE.US,D,20250827,000000,123.795,125.835,123.79,125.35,439075,0
+VDE.US,D,20250828,000000,125.53,126.52,124.67,126.31,410143,0
+VDE.US,D,20250829,000000,126.5,127.27,126.2501,126.89,337582,0
+VDE.US,D,20250902,000000,126.49,127.29,125.64,127.17,479394,0
+VDE.US,D,20250903,000000,126.3392,127.31,124.09,124.48,410131,0
+VDE.US,D,20250904,000000,124.575,125.84,124,125.36,265859,0
+VDE.US,D,20250905,000000,123.96,124.83,122.45,123.02,660395,0
+VDE.US,D,20250908,000000,123.37,123.98,121.68,122.71,439962,0
+VDE.US,D,20250909,000000,123.4,125.07,123.25,123.32,719747,0
+VDE.US,D,20250910,000000,123.5,125.51,123.435,125.48,437077,0
+VDE.US,D,20250911,000000,124.39,125.67,124.0781,125.46,471307,0
+VDE.US,D,20250912,000000,125.98,126.5,124.675,124.7,466374,0
+VDE.US,D,20250915,000000,124.7,125.19,124.12,124.33,410725,0
+VDE.US,D,20250916,000000,124.66,126.75,124.66,126.49,647629,0
+VDE.US,D,20250917,000000,126.12,127.66,125.845,126.7,335439,0
+VDE.US,D,20250918,000000,126.9578,127,125.39,126.38,342869,0
+VDE.US,D,20250919,000000,126.04,126.14,124.31,124.63,388249,0
+VDE.US,D,20250922,000000,124.145,125.22,123.7786,124.64,398989,0
+VDE.US,D,20250923,000000,125.37,128.33,125.21,126.89,571330,0
+VDE.US,D,20250924,000000,126.6965,128.66,126.6965,127.44,328658,0
+VDE.US,D,20250925,000000,127.275,128.6141,126.96,128.51,680137,0
+VDE.US,D,20250926,000000,128.8,130.92,128.7,129.65,733754,0
+VDE.US,D,20250929,000000,128.84,128.99,126.52,127.2,531393,0
+VDE.US,D,20250930,000000,126.18,126.38,124.91,125.86,670411,0
+VDE.US,D,20251001,000000,125.28,126.4678,125.195,126.05,312829,0
+VDE.US,D,20251002,000000,126,126.783,124.625,124.72,405368,0
+VDE.US,D,20251003,000000,125.405,126.25,125.32,125.57,357372,0
+VDE.US,D,20251006,000000,126.115,126.895,125.7601,126.19,241047,0
+VDE.US,D,20251007,000000,126.03,126.53,124.34,126.42,244639,0
+VDE.US,D,20251008,000000,126.42,126.5,124.9132,125.92,171219,0
+VDE.US,D,20251009,000000,126.6,127.2,123.94,124.07,565265,0
+VDE.US,D,20251010,000000,123.26,123.9,120.32,120.37,486470,0
+VDE.US,D,20251013,000000,121.5,122.4148,121.05,122.33,300523,0
+VDE.US,D,20251014,000000,120.545,122.851,120.42,122.15,459364,0
+VDE.US,D,20251015,000000,122.88,123.8,121.28,122.24,476713,0
+VDE.US,D,20251016,000000,122.55,122.8,119.8399,120.61,506117,0
+VDE.US,D,20251017,000000,120.75,121.67,120.56,121.36,273889,0
+VDE.US,D,20251020,000000,122.055,123,121.43,122.71,305415,0
+VDE.US,D,20251021,000000,123,123.22,121.8,122.31,353643,0
+VDE.US,D,20251022,000000,122.96,124.255,121.98,123.77,308248,0
+VDE.US,D,20251023,000000,125.58,126.47,124.82,125.73,600020,0
+VDE.US,D,20251024,000000,126.24,126.31,124.54,124.6,252481,0
+VDE.US,D,20251027,000000,125.155,125.38,124.4005,124.83,249121,0
+VDE.US,D,20251028,000000,124.455,124.755,123.52,123.65,221080,0
+VDE.US,D,20251029,000000,123.51,125.165,123.5,124.63,295378,0
+VDE.US,D,20251030,000000,124.22,125.39,123.575,123.86,228982,0
+VDE.US,D,20251031,000000,123.93,125.17,123.6,124.54,415713,0
+VDE.US,D,20251103,000000,124.5,124.915,123.18,124.62,288457,0
+VDE.US,D,20251104,000000,123.28,123.52,122.08,123.17,364131,0
+VDE.US,D,20251105,000000,123.05,124.66,123.05,123.34,328204,0
+VDE.US,D,20251106,000000,123.62,125.57,123.61,124.25,252458,0
+VDE.US,D,20251107,000000,124.75,126.287,124.3,126.16,350882,0
+VDE.US,D,20251110,000000,126.65,127.71,124.98,127.37,414509,0
+VDE.US,D,20251111,000000,127.69,129.9,127.69,129,498889,0
+VDE.US,D,20251112,000000,128.36,128.71,126.99,127.19,436358,0
+VDE.US,D,20251113,000000,127.5,128.52,126.71,127.28,382851,0
+VDE.US,D,20251114,000000,127.665,129.66,126.31,129.34,551201,0
+VDE.US,D,20251117,000000,129.12,129.2,126.57,127.05,825886,0
+VDE.US,D,20251118,000000,126.5,128.525,126.29,128.15,465343,0
+VDE.US,D,20251119,000000,126.05,127.03,125.16,126.63,541186,0
+VDE.US,D,20251120,000000,127.37,129.06,124.965,125.06,855949,0
+VDE.US,D,20251121,000000,124.89,126.3,123.91,125.79,726335,0
+VDE.US,D,20251124,000000,125.6338,126.02,123.57,125.67,703442,0
+VDE.US,D,20251125,000000,124.845,125.35,123.81,125.06,472252,0
+VDE.US,D,20251126,000000,125.06,126.9272,125.06,125.97,442168,0
+VDE.US,D,20251128,000000,126.09,128.115,126,127.67,150865,0
+VDE.US,D,20251201,000000,127.765,129.4781,127.765,128.77,362936,0
+VDE.US,D,20251202,000000,128.69,128.69,126.6,127.21,429574,0
+VDE.US,D,20251203,000000,128.06,130.01,128,129.85,380078,0
+VDE.US,D,20251204,000000,129.59,130.6,129.39,130.41,275873,0
+VDE.US,D,20251205,000000,130.27,131.85,129.79,129.79,593791,0
+VDE.US,D,20251208,000000,128.95,129.82,127.99,128.35,962306,0
+VDE.US,D,20251209,000000,128.45,130.21,128.42,129.16,592985,0
+VDE.US,D,20251210,000000,129.5,130.51,128.735,130.26,891210,0
+VDE.US,D,20251211,000000,129.4439,130.39,129.28,129.72,558033,0
+VDE.US,D,20251212,000000,130.2,130.34,128.03,128.3,489294,0
+VDE.US,D,20251215,000000,128.4063,128.57,126.27,127.27,550136,0
+VDE.US,D,20251216,000000,126.05,126.27,123.22,123.43,931779,0
+VDE.US,D,20251217,000000,123.19,125.123,123.09,124.88,819028,0
+VDE.US,D,20251218,000000,124.3,124.79,122.785,123.11,753001,0
+VDE.US,D,20251219,000000,123.7188,124.36,123.12,123.39,514007,0
+VDE.US,D,20251222,000000,124.58,125.47,124.4,124.61,502890,0
+VDE.US,D,20251223,000000,124.94,125.54,124.61,125.4,305271,0
+VDE.US,D,20251224,000000,125.345,125.51,124.837,124.97,202862,0
+VDE.US,D,20251226,000000,124.83,125.1699,123.94,124.51,360058,0
+VDE.US,D,20251229,000000,125.33,125.99,124.84,125.67,527030,0
+VDE.US,D,20251230,000000,126.275,127,126.16,126.62,403680,0
+VDE.US,D,20251231,000000,126.51,126.6,125.515,125.92,413609,0
+VDE.US,D,20260102,000000,125.81,129,125.34,128.66,747735,0
+VDE.US,D,20260105,000000,132.76,133.12,128.52,131.63,1495677,0
+VDE.US,D,20260106,000000,131.9,132.01,128.15,128.43,1031674,0
+VDE.US,D,20260107,000000,128.75,128.98,126.9,127.1,808850,0
+VDE.US,D,20260108,000000,127.5999,131.7,127.465,130.87,783604,0
+VDE.US,D,20260109,000000,131.47,131.85,130.82,131.2,688877,0
+VDE.US,D,20260112,000000,131.504,131.504,129.87,130.48,419700,0
+VDE.US,D,20260113,000000,131.7,133.36,131.46,132.42,640408,0
+VDE.US,D,20260114,000000,133,136.96,132.96,135.35,1216349,0
+VDE.US,D,20260115,000000,133.96,135.375,133.12,134.23,822451,0
+VDE.US,D,20260116,000000,134.185,134.87,134,134.62,379539,0
+VDE.US,D,20260120,000000,135.56,136.085,133.94,134.2,729077,0
+VDE.US,D,20260121,000000,136.43,138.4,136.17,137.68,775780,0
+VDE.US,D,20260122,000000,137.425,138.25,136.85,137.98,809115,0
+VDE.US,D,20260123,000000,139.58,140.645,138.42,138.69,776350,0
+VDE.US,D,20260126,000000,140.4069,140.4069,138.03,138.69,705754,0
+VDE.US,D,20260127,000000,139,140.375,138.62,140.15,511795,0
+VDE.US,D,20260128,000000,141.12,141.3,139.68,141.06,679914,0
+VDE.US,D,20260129,000000,143.95,145.7,142.42,142.64,1399114,0
+VDE.US,D,20260130,000000,142.34,144.04,140.651,143.79,1291828,0
+VDE.US,D,20260202,000000,141.11,142.4,140.27,141.13,1198903,0
+VDE.US,D,20260203,000000,141.455,145.745,141.13,145.49,1333273,0
+VDE.US,D,20260204,000000,146.015,148.73,145.91,148.4,1118760,0
+VDE.US,D,20260205,000000,146.6,147.36,144.36,146.58,823628,0
+VDE.US,D,20260206,000000,147.3,150.2,147.1642,149.89,639018,0
+VDE.US,D,20260209,000000,149.905,151.44,149.26,151.26,571793,0
+VDE.US,D,20260210,000000,151.655,151.71,149.995,150.82,579953,0
+VDE.US,D,20260211,000000,152.97,154.885,152.855,154.69,607046,0
+VDE.US,D,20260212,000000,154.32,155.17,150.81,151.59,1391760,0
+VDE.US,D,20260213,000000,151.745,153.5,151.17,152.95,575003,0
+VDE.US,D,20260217,000000,153.25,154.29,149.49,151.14,755542,0
+VDE.US,D,20260218,000000,153.1,154.35,152.66,154.13,801304,0
diff --git a/daily/us/nyse etfs/2/vega.us.txt b/daily/us/nyse etfs/2/vega.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1f2b3db71bbf76e75151b378176f8c613b69360
--- /dev/null
+++ b/daily/us/nyse etfs/2/vega.us.txt	
@@ -0,0 +1,3014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEGA.US,D,20120919,000000,24.274,24.274,24.186,24.215,18106,0
+VEGA.US,D,20120920,000000,24.157,24.157,24.137,24.137,16627,0
+VEGA.US,D,20120921,000000,24.186,24.186,24.157,24.166,23299,0
+VEGA.US,D,20120924,000000,24.137,24.166,24.137,24.166,8997,0
+VEGA.US,D,20120925,000000,24.157,24.157,24.087,24.087,20656,0
+VEGA.US,D,20120926,000000,23.973,23.993,23.934,23.953,68762,0
+VEGA.US,D,20120927,000000,24.041,24.097,24.041,24.087,7539,0
+VEGA.US,D,20120928,000000,24.022,24.06,24.022,24.022,31975,0
+VEGA.US,D,20121001,000000,24.087,24.127,24.06,24.06,16648,0
+VEGA.US,D,20121002,000000,24.06,24.07,24.041,24.07,53650,0
+VEGA.US,D,20121003,000000,24.205,24.205,24.07,24.07,12616,0
+VEGA.US,D,20121004,000000,24.157,24.157,24.078,24.107,16245,0
+VEGA.US,D,20121005,000000,24.127,24.127,24.097,24.097,36924,0
+VEGA.US,D,20121008,000000,24.06,24.078,24.022,24.078,6589,0
+VEGA.US,D,20121009,000000,24.225,24.225,24.022,24.022,18619,0
+VEGA.US,D,20121010,000000,23.944,23.953,23.944,23.944,17803,0
+VEGA.US,D,20121011,000000,24.041,24.041,24.013,24.013,11121,0
+VEGA.US,D,20121012,000000,24.003,24.003,23.924,23.963,15314,0
+VEGA.US,D,20121015,000000,26.101,26.101,23.915,23.963,11796,0
+VEGA.US,D,20121016,000000,24.013,24.051,24.013,24.022,16219,0
+VEGA.US,D,20121017,000000,24.022,24.107,24.022,24.107,5159,0
+VEGA.US,D,20121018,000000,24.107,24.107,24.078,24.078,4539,0
+VEGA.US,D,20121019,000000,24.078,24.078,24.003,24.003,14336,0
+VEGA.US,D,20121022,000000,23.983,23.983,23.963,23.963,7291,0
+VEGA.US,D,20121023,000000,23.79,23.838,23.79,23.819,22336,0
+VEGA.US,D,20121024,000000,23.838,23.848,23.79,23.79,19824,0
+VEGA.US,D,20121025,000000,23.838,23.848,23.809,23.848,35656,0
+VEGA.US,D,20121026,000000,23.79,23.829,23.79,23.819,20755,0
+VEGA.US,D,20121101,000000,23.915,23.953,23.885,23.934,34094,0
+VEGA.US,D,20121102,000000,24.078,24.078,23.819,23.838,10874,0
+VEGA.US,D,20121105,000000,23.819,23.819,23.819,23.819,3637,0
+VEGA.US,D,20121106,000000,23.876,23.953,23.876,23.953,4598,0
+VEGA.US,D,20121107,000000,23.819,23.848,23.819,23.848,10082,0
+VEGA.US,D,20121108,000000,23.819,23.829,23.74,23.809,15589,0
+VEGA.US,D,20121109,000000,23.809,23.819,23.77,23.77,3283,0
+VEGA.US,D,20121112,000000,23.73,23.77,23.73,23.76,6960,0
+VEGA.US,D,20121113,000000,23.71,23.76,23.71,23.74,8143,0
+VEGA.US,D,20121114,000000,23.692,23.692,23.596,23.596,3945,0
+VEGA.US,D,20121115,000000,23.645,23.645,23.499,23.557,19361,0
+VEGA.US,D,20121116,000000,23.519,23.596,23.499,23.577,5377,0
+VEGA.US,D,20121119,000000,23.74,23.885,23.74,23.799,26134,0
+VEGA.US,D,20121120,000000,23.79,23.848,23.79,23.848,914,0
+VEGA.US,D,20121121,000000,23.905,23.905,23.77,23.829,2059,0
+VEGA.US,D,20121123,000000,23.924,23.924,23.924,23.924,418,0
+VEGA.US,D,20121126,000000,23.924,23.983,23.905,23.983,16653,0
+VEGA.US,D,20121127,000000,23.885,23.895,23.885,23.885,7544,0
+VEGA.US,D,20121128,000000,23.867,23.895,23.819,23.895,11095,0
+VEGA.US,D,20121129,000000,23.953,23.993,23.953,23.953,19843,0
+VEGA.US,D,20121130,000000,23.934,23.934,23.924,23.924,25155,0
+VEGA.US,D,20121203,000000,23.963,23.983,23.915,23.915,10666,0
+VEGA.US,D,20121204,000000,23.895,24.06,23.895,23.924,22440,0
+VEGA.US,D,20121205,000000,23.934,23.934,23.934,23.934,9100,0
+VEGA.US,D,20121206,000000,23.953,23.973,23.953,23.973,3976,0
+VEGA.US,D,20121207,000000,23.953,23.953,23.905,23.905,3309,0
+VEGA.US,D,20121210,000000,24.032,24.032,24.022,24.032,5780,0
+VEGA.US,D,20121211,000000,24.06,24.06,24.032,24.032,5745,0
+VEGA.US,D,20121212,000000,24.032,24.032,24.032,24.032,709,0
+VEGA.US,D,20121213,000000,23.944,24.022,23.944,24.022,1241,0
+VEGA.US,D,20121214,000000,24.022,24.022,23.885,24.013,1749,0
+VEGA.US,D,20121217,000000,24.022,24.022,23.963,23.963,1873,0
+VEGA.US,D,20121218,000000,24.003,24.078,24.003,24.032,12514,0
+VEGA.US,D,20121219,000000,23.983,24.032,23.983,24.032,2719,0
+VEGA.US,D,20121220,000000,24.013,24.013,23.993,23.993,1965,0
+VEGA.US,D,20121221,000000,24.013,24.013,24.013,24.013,7486,0
+VEGA.US,D,20121226,000000,23.993,24.003,23.993,24.003,1034,0
+VEGA.US,D,20121227,000000,24.624,24.624,24.001,24.001,5694,0
+VEGA.US,D,20121228,000000,24.011,24.086,23.991,24.011,4309,0
+VEGA.US,D,20121231,000000,24.126,24.126,24.126,24.126,102,0
+VEGA.US,D,20130102,000000,25.404,25.404,24.146,24.166,17837,0
+VEGA.US,D,20130103,000000,24.146,24.146,24.146,24.146,1026,0
+VEGA.US,D,20130104,000000,24.156,24.166,24.116,24.166,1662,0
+VEGA.US,D,20130107,000000,24.156,24.156,24.156,24.156,882,0
+VEGA.US,D,20130108,000000,24.136,24.146,24.086,24.146,1970,0
+VEGA.US,D,20130109,000000,24.156,24.166,24.146,24.156,3313,0
+VEGA.US,D,20130110,000000,24.254,24.351,24.205,24.205,4062,0
+VEGA.US,D,20130111,000000,24.166,24.166,24.146,24.166,5745,0
+VEGA.US,D,20130114,000000,24.156,24.156,24.146,24.146,1436,0
+VEGA.US,D,20130115,000000,24.215,24.244,24.215,24.244,6463,0
+VEGA.US,D,20130117,000000,24.302,24.302,24.284,24.284,4713,0
+VEGA.US,D,20130118,000000,24.818,24.818,24.274,24.274,4179,0
+VEGA.US,D,20130122,000000,24.331,24.331,24.321,24.331,7594,0
+VEGA.US,D,20130123,000000,24.302,24.321,24.302,24.321,13643,0
+VEGA.US,D,20130124,000000,24.311,24.311,24.264,24.264,15787,0
+VEGA.US,D,20130125,000000,24.264,24.274,24.225,24.225,3031,0
+VEGA.US,D,20130128,000000,24.264,24.264,24.254,24.264,7672,0
+VEGA.US,D,20130129,000000,24.448,24.448,24.284,24.311,1619,0
+VEGA.US,D,20130130,000000,24.302,24.302,24.294,24.294,25098,0
+VEGA.US,D,20130131,000000,24.274,24.284,24.225,24.264,6263,0
+VEGA.US,D,20130201,000000,24.294,24.321,24.186,24.186,10600,0
+VEGA.US,D,20130205,000000,24.284,24.294,24.205,24.294,4987,0
+VEGA.US,D,20130206,000000,24.555,24.555,24.215,24.215,4467,0
+VEGA.US,D,20130208,000000,24.254,24.264,24.215,24.215,522,0
+VEGA.US,D,20130211,000000,24.254,24.264,24.205,24.264,1442,0
+VEGA.US,D,20130212,000000,24.274,24.294,24.274,24.294,7890,0
+VEGA.US,D,20130213,000000,24.302,24.302,24.274,24.274,4523,0
+VEGA.US,D,20130214,000000,24.284,24.294,24.254,24.284,3587,0
+VEGA.US,D,20130215,000000,24.215,24.215,24.205,24.215,2032,0
+VEGA.US,D,20130219,000000,24.39,24.39,24.195,24.195,3784,0
+VEGA.US,D,20130220,000000,24.186,24.186,24.116,24.116,8437,0
+VEGA.US,D,20130221,000000,24.077,24.077,24.05,24.077,23064,0
+VEGA.US,D,20130222,000000,24.106,24.106,24.011,24.05,3077,0
+VEGA.US,D,20130225,000000,24.341,24.341,24.021,24.096,14131,0
+VEGA.US,D,20130226,000000,24.077,24.086,24.011,24.086,7053,0
+VEGA.US,D,20130227,000000,24.166,24.166,24.166,24.166,822,0
+VEGA.US,D,20130228,000000,24.136,24.146,24.136,24.146,1236,0
+VEGA.US,D,20130304,000000,24.021,24.106,23.892,24.106,2918,0
+VEGA.US,D,20130305,000000,24.176,24.195,24.116,24.195,1127,0
+VEGA.US,D,20130306,000000,24.195,24.225,24.195,24.225,1903,0
+VEGA.US,D,20130307,000000,24.215,25.15,24.176,25.15,3794,0
+VEGA.US,D,20130308,000000,24.419,24.419,24.176,24.225,11705,0
+VEGA.US,D,20130311,000000,24.234,24.234,24.156,24.156,2877,0
+VEGA.US,D,20130312,000000,24.244,24.244,24.244,24.244,718,0
+VEGA.US,D,20130313,000000,24.215,24.225,24.156,24.156,12721,0
+VEGA.US,D,20130314,000000,24.419,24.419,24.419,24.419,159,0
+VEGA.US,D,20130315,000000,24.225,24.244,24.225,24.244,1575,0
+VEGA.US,D,20130318,000000,24.234,24.234,24.225,24.225,1148,0
+VEGA.US,D,20130319,000000,24.186,24.186,24.077,24.156,7365,0
+VEGA.US,D,20130320,000000,24.215,24.302,24.146,24.225,3178,0
+VEGA.US,D,20130321,000000,24.205,24.205,24.126,24.126,6801,0
+VEGA.US,D,20130322,000000,24.195,24.195,24.186,24.186,13808,0
+VEGA.US,D,20130325,000000,24.146,24.195,24.146,24.195,5679,0
+VEGA.US,D,20130326,000000,24.205,24.205,24.176,24.176,4977,0
+VEGA.US,D,20130327,000000,24.264,24.274,24.225,24.225,11033,0
+VEGA.US,D,20130328,000000,24.234,24.294,24.225,24.225,15505,0
+VEGA.US,D,20130401,000000,24.254,24.254,24.205,24.254,9863,0
+VEGA.US,D,20130402,000000,24.264,24.264,24.225,24.225,9544,0
+VEGA.US,D,20130403,000000,24.176,24.176,24.086,24.116,17542,0
+VEGA.US,D,20130404,000000,24.086,24.106,24.086,24.106,2965,0
+VEGA.US,D,20130405,000000,24.077,24.126,24.069,24.069,5395,0
+VEGA.US,D,20130408,000000,24.156,24.166,24.156,24.166,1036,0
+VEGA.US,D,20130409,000000,24.274,24.274,24.274,24.274,1174,0
+VEGA.US,D,20130410,000000,24.284,24.508,24.284,24.284,13730,0
+VEGA.US,D,20130411,000000,24.234,24.234,24.205,24.205,2437,0
+VEGA.US,D,20130412,000000,24.106,24.106,24.106,24.106,512,0
+VEGA.US,D,20130415,000000,24.321,24.321,23.659,23.659,1138,0
+VEGA.US,D,20130416,000000,23.716,23.716,23.668,23.707,9580,0
+VEGA.US,D,20130417,000000,23.63,23.63,23.591,23.601,12084,0
+VEGA.US,D,20130418,000000,23.63,23.63,23.591,23.591,7099,0
+VEGA.US,D,20130419,000000,23.621,23.688,23.621,23.659,50681,0
+VEGA.US,D,20130422,000000,23.707,23.776,23.707,23.776,452,0
+VEGA.US,D,20130423,000000,23.835,23.835,23.806,23.826,11799,0
+VEGA.US,D,20130424,000000,23.892,23.922,23.826,23.912,6592,0
+VEGA.US,D,20130425,000000,23.981,24.04,23.971,23.981,15505,0
+VEGA.US,D,20130426,000000,23.912,23.951,23.912,23.951,2491,0
+VEGA.US,D,20130429,000000,24.04,24.04,24.04,24.04,647,0
+VEGA.US,D,20130501,000000,24.351,24.351,23.922,23.922,1170,0
+VEGA.US,D,20130502,000000,24.069,24.069,24.021,24.021,718,0
+VEGA.US,D,20130503,000000,24.381,24.381,24.059,24.126,2924,0
+VEGA.US,D,20130506,000000,24.126,24.166,24.086,24.166,5149,0
+VEGA.US,D,20130507,000000,24.146,24.176,24.077,24.166,50492,0
+VEGA.US,D,20130508,000000,24.195,24.215,24.176,24.215,5057,0
+VEGA.US,D,20130509,000000,24.371,24.371,24.136,24.136,3262,0
+VEGA.US,D,20130510,000000,24.106,24.126,24.106,24.126,312,0
+VEGA.US,D,20130513,000000,24.438,24.438,24.106,24.106,472,0
+VEGA.US,D,20130514,000000,24.409,24.409,24.069,24.126,15244,0
+VEGA.US,D,20130515,000000,24.086,24.086,24.021,24.03,2738,0
+VEGA.US,D,20130516,000000,24.077,24.086,24.001,24.011,1436,0
+VEGA.US,D,20130517,000000,24.254,24.254,23.991,24.05,10156,0
+VEGA.US,D,20130520,000000,24.001,24.146,24.001,24.146,4647,0
+VEGA.US,D,20130521,000000,24.096,24.156,24.096,24.156,282,0
+VEGA.US,D,20130522,000000,24.136,24.195,24.021,24.021,6001,0
+VEGA.US,D,20130523,000000,23.971,23.991,23.942,23.991,5837,0
+VEGA.US,D,20130524,000000,23.882,23.882,23.835,23.835,20101,0
+VEGA.US,D,20130528,000000,23.902,23.902,23.902,23.902,410,0
+VEGA.US,D,20130529,000000,23.796,23.835,23.796,23.826,2154,0
+VEGA.US,D,20130530,000000,23.873,23.882,23.845,23.854,12227,0
+VEGA.US,D,20130531,000000,23.736,23.736,23.726,23.726,360,0
+VEGA.US,D,20130603,000000,23.542,23.766,23.542,23.766,8568,0
+VEGA.US,D,20130604,000000,23.678,23.678,23.64,23.64,1001,0
+VEGA.US,D,20130605,000000,23.532,23.542,23.532,23.542,3426,0
+VEGA.US,D,20130606,000000,23.562,23.659,23.513,23.659,21015,0
+VEGA.US,D,20130607,000000,23.912,23.912,23.64,23.688,12115,0
+VEGA.US,D,20130610,000000,23.786,23.786,23.582,23.601,3036,0
+VEGA.US,D,20130611,000000,23.454,23.522,23.425,23.425,8591,0
+VEGA.US,D,20130612,000000,23.503,23.503,23.347,23.356,13767,0
+VEGA.US,D,20130613,000000,23.376,23.522,23.376,23.522,18166,0
+VEGA.US,D,20130614,000000,23.562,23.562,23.444,23.503,6140,0
+VEGA.US,D,20130618,000000,23.582,23.582,23.582,23.582,102,0
+VEGA.US,D,20130619,000000,23.347,23.493,23.347,23.396,1762,0
+VEGA.US,D,20130620,000000,23.054,23.054,22.83,22.83,2786,0
+VEGA.US,D,20130621,000000,22.899,22.899,22.752,22.84,9318,0
+VEGA.US,D,20130624,000000,22.762,22.919,22.762,22.879,1447,0
+VEGA.US,D,20130625,000000,22.801,22.85,22.801,22.85,2324,0
+VEGA.US,D,20130626,000000,22.83,22.909,22.83,22.909,537,0
+VEGA.US,D,20130627,000000,23.044,23.044,22.967,22.977,4411,0
+VEGA.US,D,20130628,000000,23.064,23.113,22.987,23.113,2893,0
+VEGA.US,D,20130701,000000,23.054,23.113,23.044,23.113,18204,0
+VEGA.US,D,20130702,000000,23.054,23.123,23.014,23.014,8140,0
+VEGA.US,D,20130703,000000,23.014,23.094,23.014,23.094,3170,0
+VEGA.US,D,20130705,000000,22.889,22.909,22.86,22.86,1990,0
+VEGA.US,D,20130708,000000,22.938,23.054,22.938,22.947,2570,0
+VEGA.US,D,20130709,000000,23.034,23.181,23.034,23.163,22958,0
+VEGA.US,D,20130710,000000,23.133,23.172,23.104,23.113,3529,0
+VEGA.US,D,20130711,000000,23.221,23.249,23.201,23.249,13762,0
+VEGA.US,D,20130712,000000,23.259,23.259,23.201,23.259,8657,0
+VEGA.US,D,20130715,000000,23.308,23.318,23.308,23.318,6155,0
+VEGA.US,D,20130716,000000,23.318,23.318,23.289,23.308,4560,0
+VEGA.US,D,20130718,000000,23.376,23.376,23.328,23.328,1345,0
+VEGA.US,D,20130719,000000,23.405,23.425,23.396,23.425,3709,0
+VEGA.US,D,20130722,000000,23.483,23.483,23.464,23.473,1482,0
+VEGA.US,D,20130723,000000,23.552,23.552,23.513,23.522,2822,0
+VEGA.US,D,20130724,000000,23.503,23.503,23.483,23.493,1128,0
+VEGA.US,D,20130725,000000,23.483,23.483,23.483,23.483,185,0
+VEGA.US,D,20130731,000000,23.356,23.356,23.328,23.328,272,0
+VEGA.US,D,20130806,000000,23.338,23.338,23.279,23.279,16828,0
+VEGA.US,D,20130807,000000,23.239,23.259,23.239,23.259,13474,0
+VEGA.US,D,20130808,000000,23.376,23.444,23.356,23.435,14782,0
+VEGA.US,D,20130809,000000,23.396,23.405,23.386,23.386,5479,0
+VEGA.US,D,20130812,000000,23.493,23.493,23.396,23.405,647,0
+VEGA.US,D,20130814,000000,23.396,23.435,23.396,23.396,8104,0
+VEGA.US,D,20130815,000000,23.259,23.376,23.259,23.376,6334,0
+VEGA.US,D,20130816,000000,23.163,23.289,23.153,23.259,3544,0
+VEGA.US,D,20130819,000000,23.104,23.191,23.104,23.191,206,0
+VEGA.US,D,20130820,000000,23.104,23.133,23.104,23.113,6607,0
+VEGA.US,D,20130821,000000,23.054,23.054,23.024,23.024,380,0
+VEGA.US,D,20130822,000000,23.113,23.123,23.113,23.123,822,0
+VEGA.US,D,20130823,000000,23.289,23.328,23.269,23.328,9458,0
+VEGA.US,D,20130827,000000,23.229,23.289,23.211,23.211,5691,0
+VEGA.US,D,20130828,000000,23.211,23.229,23.191,23.191,3282,0
+VEGA.US,D,20130829,000000,23.259,23.259,23.221,23.239,9298,0
+VEGA.US,D,20130830,000000,23.181,23.181,23.181,23.181,102,0
+VEGA.US,D,20130903,000000,23.221,23.221,23.163,23.163,307,0
+VEGA.US,D,20130904,000000,23.211,23.328,23.211,23.239,1375,0
+VEGA.US,D,20130905,000000,23.396,23.396,23.289,23.356,20193,0
+VEGA.US,D,20130910,000000,23.582,23.582,23.513,23.532,3489,0
+VEGA.US,D,20130911,000000,23.64,23.64,23.64,23.64,642,0
+VEGA.US,D,20130912,000000,23.572,23.572,23.572,23.572,923,0
+VEGA.US,D,20130913,000000,23.854,23.854,23.562,23.64,2564,0
+VEGA.US,D,20130916,000000,23.668,23.688,23.621,23.621,6682,0
+VEGA.US,D,20130917,000000,23.582,23.659,23.552,23.65,6786,0
+VEGA.US,D,20130918,000000,23.601,23.932,23.591,23.932,4975,0
+VEGA.US,D,20130919,000000,23.922,23.922,23.826,23.826,412,0
+VEGA.US,D,20130920,000000,23.806,23.806,23.806,23.806,307,0
+VEGA.US,D,20130923,000000,23.776,23.776,23.668,23.668,1375,0
+VEGA.US,D,20130924,000000,23.776,23.796,23.678,23.766,27159,0
+VEGA.US,D,20130926,000000,23.766,23.766,23.736,23.766,3207,0
+VEGA.US,D,20130927,000000,23.668,23.668,23.668,23.668,307,0
+VEGA.US,D,20130930,000000,23.63,23.668,23.63,23.63,5509,0
+VEGA.US,D,20131001,000000,23.591,23.659,23.591,23.659,1549,0
+VEGA.US,D,20131003,000000,23.668,23.707,23.668,23.707,722,0
+VEGA.US,D,20131004,000000,23.698,23.746,23.698,23.736,9715,0
+VEGA.US,D,20131007,000000,23.659,23.659,23.659,23.659,1699,0
+VEGA.US,D,20131009,000000,23.621,23.65,23.621,23.63,6565,0
+VEGA.US,D,20131010,000000,23.756,23.756,23.698,23.698,2437,0
+VEGA.US,D,20131011,000000,23.873,23.873,23.796,23.796,923,0
+VEGA.US,D,20131017,000000,23.961,23.971,23.864,23.942,26140,0
+VEGA.US,D,20131018,000000,24.086,24.086,23.991,24.059,1064,0
+VEGA.US,D,20131021,000000,24.001,24.03,24.001,24.03,822,0
+VEGA.US,D,20131022,000000,24.284,24.341,24.274,24.341,23413,0
+VEGA.US,D,20131023,000000,24.05,24.059,24.001,24.059,5026,0
+VEGA.US,D,20131024,000000,24.126,24.176,24.106,24.176,16511,0
+VEGA.US,D,20131025,000000,24.146,24.176,24.146,24.176,7924,0
+VEGA.US,D,20131028,000000,24.001,24.205,24.001,24.186,30199,0
+VEGA.US,D,20131029,000000,24.126,24.225,24.126,24.136,6452,0
+VEGA.US,D,20131030,000000,24.225,24.225,24.116,24.205,3360,0
+VEGA.US,D,20131031,000000,24.156,24.156,24.069,24.069,4114,0
+VEGA.US,D,20131101,000000,24.176,24.341,24.05,24.331,9244,0
+VEGA.US,D,20131104,000000,24.116,24.146,24.116,24.136,14507,0
+VEGA.US,D,20131105,000000,24.03,24.086,24.03,24.086,3734,0
+VEGA.US,D,20131106,000000,24.126,24.126,24.04,24.04,1395,0
+VEGA.US,D,20131107,000000,24.001,24.04,23.951,24.04,2572,0
+VEGA.US,D,20131111,000000,23.981,23.991,23.981,23.991,2051,0
+VEGA.US,D,20131112,000000,23.942,23.942,23.942,23.942,1231,0
+VEGA.US,D,20131113,000000,23.932,24.011,23.932,24.011,14816,0
+VEGA.US,D,20131114,000000,24.086,24.166,24.086,24.166,35896,0
+VEGA.US,D,20131115,000000,24.116,24.136,24.116,24.136,3499,0
+VEGA.US,D,20131118,000000,24.106,24.106,24.106,24.106,979,0
+VEGA.US,D,20131119,000000,24.146,24.146,24.106,24.106,1878,0
+VEGA.US,D,20131120,000000,24.077,24.096,24.011,24.011,5617,0
+VEGA.US,D,20131121,000000,24.03,24.096,24.011,24.05,6258,0
+VEGA.US,D,20131122,000000,24.059,24.059,24.059,24.059,102,0
+VEGA.US,D,20131125,000000,24.106,24.146,24.106,24.116,3077,0
+VEGA.US,D,20131127,000000,24.106,24.106,24.05,24.05,601,0
+VEGA.US,D,20131129,000000,24.156,24.156,24.156,24.156,375,0
+VEGA.US,D,20131202,000000,24.126,24.136,24.096,24.096,3588,0
+VEGA.US,D,20131204,000000,23.951,24.021,23.902,23.922,4751,0
+VEGA.US,D,20131205,000000,24.001,24.001,23.981,23.981,12638,0
+VEGA.US,D,20131206,000000,24.077,24.096,24.059,24.086,5700,0
+VEGA.US,D,20131209,000000,24.126,24.146,24.126,24.136,1445,0
+VEGA.US,D,20131210,000000,24.086,24.176,24.086,24.166,9654,0
+VEGA.US,D,20131211,000000,24.05,24.05,24.011,24.011,6257,0
+VEGA.US,D,20131212,000000,23.864,23.951,23.845,23.845,5262,0
+VEGA.US,D,20131213,000000,23.854,23.912,23.845,23.873,20167,0
+VEGA.US,D,20131216,000000,24.011,24.021,24.011,24.011,4609,0
+VEGA.US,D,20131217,000000,23.991,24.03,23.912,23.942,18730,0
+VEGA.US,D,20131218,000000,23.932,23.932,23.932,23.932,226,0
+VEGA.US,D,20131219,000000,24.086,24.086,24.086,24.086,633,0
+VEGA.US,D,20131223,000000,24.294,24.294,24.205,24.234,616,0
+VEGA.US,D,20131226,000000,24.264,24.264,24.264,24.264,154,0
+VEGA.US,D,20131227,000000,24.371,24.371,24.371,24.371,102,0
+VEGA.US,D,20131230,000000,24.371,24.371,24.264,24.264,13770,0
+VEGA.US,D,20131231,000000,24.371,24.371,24.371,24.371,547,0
+VEGA.US,D,20140102,000000,24.195,24.195,24.195,24.195,649,0
+VEGA.US,D,20140103,000000,24.302,24.302,24.302,24.302,825,0
+VEGA.US,D,20140106,000000,24.225,24.225,24.186,24.215,4249,0
+VEGA.US,D,20140107,000000,24.244,24.244,24.244,24.244,251,0
+VEGA.US,D,20140108,000000,24.321,24.321,24.254,24.254,1760,0
+VEGA.US,D,20140110,000000,24.264,24.448,24.264,24.448,17419,0
+VEGA.US,D,20140113,000000,24.429,24.429,24.311,24.311,2059,0
+VEGA.US,D,20140114,000000,24.4,24.429,24.4,24.429,1511,0
+VEGA.US,D,20140116,000000,24.409,24.409,24.409,24.409,334,0
+VEGA.US,D,20140117,000000,24.409,24.409,24.409,24.409,822,0
+VEGA.US,D,20140121,000000,24.361,24.39,24.361,24.361,7603,0
+VEGA.US,D,20140123,000000,24.311,24.321,24.311,24.321,507,0
+VEGA.US,D,20140124,000000,24.096,24.116,24.011,24.011,16203,0
+VEGA.US,D,20140127,000000,24.001,24.05,24.001,24.021,18038,0
+VEGA.US,D,20140128,000000,24.03,24.077,23.991,24.077,4011,0
+VEGA.US,D,20140129,000000,23.932,23.951,23.864,23.864,5068,0
+VEGA.US,D,20140130,000000,24.077,24.086,24.059,24.069,1624,0
+VEGA.US,D,20140131,000000,23.902,24.059,23.902,24.05,2806,0
+VEGA.US,D,20140203,000000,23.892,23.892,23.892,23.892,1433,0
+VEGA.US,D,20140205,000000,23.63,23.776,23.63,23.698,5092,0
+VEGA.US,D,20140206,000000,23.902,23.942,23.902,23.942,457,0
+VEGA.US,D,20140207,000000,24.03,24.059,24.03,24.059,244,0
+VEGA.US,D,20140210,000000,24.03,24.03,24.03,24.03,355,0
+VEGA.US,D,20140211,000000,24.186,24.302,24.186,24.284,1068,0
+VEGA.US,D,20140212,000000,24.294,24.311,24.244,24.274,1391,0
+VEGA.US,D,20140213,000000,24.311,24.351,24.302,24.351,799,0
+VEGA.US,D,20140214,000000,24.371,24.458,24.371,24.429,7816,0
+VEGA.US,D,20140218,000000,24.448,24.488,24.429,24.488,2262,0
+VEGA.US,D,20140219,000000,24.458,24.458,24.458,24.458,1541,0
+VEGA.US,D,20140220,000000,24.409,24.488,24.409,24.488,394,0
+VEGA.US,D,20140221,000000,24.371,24.488,24.371,24.488,1651,0
+VEGA.US,D,20140224,000000,24.488,24.644,24.488,24.644,1378,0
+VEGA.US,D,20140225,000000,24.555,24.565,24.527,24.527,5933,0
+VEGA.US,D,20140226,000000,24.536,24.536,24.527,24.527,1612,0
+VEGA.US,D,20140228,000000,24.594,24.693,24.594,24.693,28399,0
+VEGA.US,D,20140303,000000,24.508,24.508,24.508,24.508,558,0
+VEGA.US,D,20140304,000000,24.624,24.624,24.624,24.624,216,0
+VEGA.US,D,20140307,000000,24.76,24.76,24.703,24.723,3767,0
+VEGA.US,D,20140310,000000,24.594,24.634,24.594,24.634,4730,0
+VEGA.US,D,20140311,000000,24.614,24.673,24.614,24.673,626,0
+VEGA.US,D,20140312,000000,24.565,24.585,24.565,24.565,934,0
+VEGA.US,D,20140313,000000,24.604,24.604,24.429,24.429,627,0
+VEGA.US,D,20140314,000000,24.448,24.448,24.409,24.409,1365,0
+VEGA.US,D,20140317,000000,24.527,24.527,24.527,24.527,497,0
+VEGA.US,D,20140319,000000,24.713,24.713,24.624,24.624,238,0
+VEGA.US,D,20140320,000000,24.634,24.683,24.585,24.585,4691,0
+VEGA.US,D,20140324,000000,24.517,24.673,24.517,24.634,2198,0
+VEGA.US,D,20140325,000000,24.732,24.732,24.683,24.683,773,0
+VEGA.US,D,20140326,000000,24.575,24.604,24.575,24.604,1026,0
+VEGA.US,D,20140327,000000,24.614,24.614,24.614,24.614,539,0
+VEGA.US,D,20140328,000000,24.654,24.703,24.614,24.624,31391,0
+VEGA.US,D,20140331,000000,24.798,24.798,24.723,24.742,1049,0
+VEGA.US,D,20140401,000000,24.779,24.878,24.779,24.818,4811,0
+VEGA.US,D,20140402,000000,24.751,24.838,24.751,24.838,5737,0
+VEGA.US,D,20140403,000000,24.828,24.888,24.828,24.888,2933,0
+VEGA.US,D,20140404,000000,24.888,24.888,24.76,24.808,4120,0
+VEGA.US,D,20140407,000000,24.624,24.624,24.575,24.614,3693,0
+VEGA.US,D,20140408,000000,24.664,24.673,24.614,24.673,2496,0
+VEGA.US,D,20140409,000000,24.742,24.818,24.614,24.789,88318,0
+VEGA.US,D,20140410,000000,24.818,24.818,24.517,24.555,79143,0
+VEGA.US,D,20140411,000000,24.468,24.546,24.381,24.381,201837,0
+VEGA.US,D,20140414,000000,24.536,24.555,24.419,24.458,27817,0
+VEGA.US,D,20140415,000000,24.614,24.614,24.429,24.429,32235,0
+VEGA.US,D,20140416,000000,24.703,24.703,24.614,24.614,32480,0
+VEGA.US,D,20140417,000000,24.779,24.808,24.683,24.732,57148,0
+VEGA.US,D,20140421,000000,24.828,24.955,24.723,24.808,40542,0
+VEGA.US,D,20140422,000000,25.004,25.024,24.818,24.908,43613,0
+VEGA.US,D,20140423,000000,24.955,25.004,24.808,24.858,69482,0
+VEGA.US,D,20140424,000000,24.848,24.975,24.664,24.798,183881,0
+VEGA.US,D,20140425,000000,24.818,24.898,24.703,24.713,38280,0
+VEGA.US,D,20140428,000000,24.779,24.818,24.624,24.732,30841,0
+VEGA.US,D,20140429,000000,24.798,24.888,24.798,24.818,21702,0
+VEGA.US,D,20140430,000000,24.878,24.878,24.878,24.878,108,0
+VEGA.US,D,20140501,000000,25.014,25.199,24.713,24.713,8593,0
+VEGA.US,D,20140502,000000,24.927,24.927,24.888,24.888,9523,0
+VEGA.US,D,20140505,000000,24.798,24.927,24.798,24.908,11093,0
+VEGA.US,D,20140506,000000,25.053,25.053,24.858,24.858,1470,0
+VEGA.US,D,20140507,000000,24.838,24.945,24.838,24.898,844,0
+VEGA.US,D,20140508,000000,24.937,24.937,24.937,24.937,102,0
+VEGA.US,D,20140512,000000,25.014,25.033,24.994,25.024,22634,0
+VEGA.US,D,20140513,000000,25.063,25.073,25.033,25.043,5232,0
+VEGA.US,D,20140514,000000,25.103,25.112,25.014,25.033,38122,0
+VEGA.US,D,20140515,000000,24.908,24.937,24.848,24.927,29152,0
+VEGA.US,D,20140516,000000,24.898,25.824,24.878,24.955,27100,0
+VEGA.US,D,20140519,000000,24.994,24.994,24.955,24.955,410,0
+VEGA.US,D,20140520,000000,25.073,25.073,24.945,24.984,4892,0
+VEGA.US,D,20140521,000000,25.014,25.228,24.994,25.033,27020,0
+VEGA.US,D,20140522,000000,25.053,25.112,25.053,25.073,27144,0
+VEGA.US,D,20140523,000000,25.103,25.53,25.073,25.103,48784,0
+VEGA.US,D,20140527,000000,25.189,25.277,25.112,25.179,28164,0
+VEGA.US,D,20140528,000000,25.238,25.424,24.955,25.131,23014,0
+VEGA.US,D,20140529,000000,25.394,25.394,25.159,25.218,67291,0
+VEGA.US,D,20140530,000000,25.258,25.53,25.073,25.189,132708,0
+VEGA.US,D,20140602,000000,25.297,25.424,25.179,25.218,25851,0
+VEGA.US,D,20140603,000000,25.287,25.316,25.248,25.248,7261,0
+VEGA.US,D,20140604,000000,25.268,25.326,25.238,25.248,16351,0
+VEGA.US,D,20140605,000000,25.385,25.404,25.336,25.336,9746,0
+VEGA.US,D,20140606,000000,25.297,25.453,25.297,25.453,334,0
+VEGA.US,D,20140609,000000,25.463,25.472,25.394,25.414,13137,0
+VEGA.US,D,20140610,000000,25.433,25.443,25.433,25.443,1128,0
+VEGA.US,D,20140611,000000,25.366,25.414,25.366,25.366,1072,0
+VEGA.US,D,20140612,000000,25.375,25.375,25.366,25.366,1615,0
+VEGA.US,D,20140613,000000,25.356,25.375,25.316,25.316,6961,0
+VEGA.US,D,20140616,000000,25.356,25.356,25.316,25.336,579,0
+VEGA.US,D,20140617,000000,25.258,25.394,25.258,25.394,1036,0
+VEGA.US,D,20140618,000000,25.385,25.491,25.346,25.491,8914,0
+VEGA.US,D,20140619,000000,25.51,25.51,25.501,25.51,1682,0
+VEGA.US,D,20140620,000000,25.51,25.55,25.501,25.52,10240,0
+VEGA.US,D,20140623,000000,25.491,25.56,25.491,25.54,5817,0
+VEGA.US,D,20140624,000000,25.501,25.619,25.453,25.453,58431,0
+VEGA.US,D,20140625,000000,25.433,25.755,25.424,25.443,66947,0
+VEGA.US,D,20140626,000000,25.424,25.54,25.394,25.424,100721,0
+VEGA.US,D,20140627,000000,25.453,25.57,25.424,25.433,13893,0
+VEGA.US,D,20140630,000000,25.453,25.686,25.443,25.52,55226,0
+VEGA.US,D,20140701,000000,25.491,25.666,25.491,25.609,27488,0
+VEGA.US,D,20140702,000000,25.54,25.696,25.54,25.56,16517,0
+VEGA.US,D,20140703,000000,25.58,25.696,25.58,25.648,73968,0
+VEGA.US,D,20140707,000000,25.609,25.755,25.57,25.58,50587,0
+VEGA.US,D,20140708,000000,25.54,25.638,25.51,25.54,15706,0
+VEGA.US,D,20140709,000000,25.609,25.609,25.51,25.55,3080,0
+VEGA.US,D,20140710,000000,25.52,25.52,25.52,25.52,1483,0
+VEGA.US,D,20140711,000000,25.491,25.54,25.453,25.54,12519,0
+VEGA.US,D,20140714,000000,25.599,25.599,25.599,25.599,1173,0
+VEGA.US,D,20140715,000000,25.55,25.58,25.55,25.58,1654,0
+VEGA.US,D,20140716,000000,25.619,25.648,25.53,25.53,2297,0
+VEGA.US,D,20140717,000000,25.609,25.619,25.414,25.414,37900,0
+VEGA.US,D,20140718,000000,25.472,25.599,25.433,25.57,122546,0
+VEGA.US,D,20140721,000000,25.852,25.852,25.52,25.52,5699,0
+VEGA.US,D,20140722,000000,25.609,25.657,25.609,25.657,3681,0
+VEGA.US,D,20140723,000000,25.666,25.666,25.666,25.666,822,0
+VEGA.US,D,20140724,000000,25.686,25.696,25.666,25.696,832,0
+VEGA.US,D,20140725,000000,25.648,25.648,25.648,25.648,324,0
+VEGA.US,D,20140728,000000,25.589,25.589,25.589,25.589,1818,0
+VEGA.US,D,20140729,000000,25.609,25.609,25.599,25.599,934,0
+VEGA.US,D,20140730,000000,25.491,25.53,25.491,25.53,1173,0
+VEGA.US,D,20140731,000000,25.297,25.366,25.228,25.228,1281,0
+VEGA.US,D,20140801,000000,25.131,25.141,25.083,25.131,1238,0
+VEGA.US,D,20140804,000000,25.15,25.208,25.15,25.208,1129,0
+VEGA.US,D,20140805,000000,25.073,25.073,25.073,25.073,142,0
+VEGA.US,D,20140807,000000,25.179,25.179,25.033,25.033,1524,0
+VEGA.US,D,20140808,000000,25.121,25.228,25.121,25.228,1959,0
+VEGA.US,D,20140811,000000,25.306,25.306,25.306,25.306,274,0
+VEGA.US,D,20140812,000000,25.287,25.287,25.228,25.228,813,0
+VEGA.US,D,20140813,000000,25.394,25.394,25.394,25.394,255,0
+VEGA.US,D,20140814,000000,25.472,25.472,25.472,25.472,1565,0
+VEGA.US,D,20140815,000000,25.51,25.51,25.404,25.424,3874,0
+VEGA.US,D,20140818,000000,25.57,25.57,25.57,25.57,102,0
+VEGA.US,D,20140819,000000,25.619,25.676,25.619,25.657,3146,0
+VEGA.US,D,20140820,000000,25.638,25.648,25.638,25.648,709,0
+VEGA.US,D,20140821,000000,25.676,25.716,25.676,25.716,612,0
+VEGA.US,D,20140822,000000,25.696,25.696,25.676,25.676,3845,0
+VEGA.US,D,20140825,000000,25.736,25.755,25.736,25.755,1116,0
+VEGA.US,D,20140826,000000,25.746,25.785,25.746,25.755,922,0
+VEGA.US,D,20140827,000000,25.746,25.832,25.746,25.814,2829,0
+VEGA.US,D,20140828,000000,25.804,25.804,25.804,25.804,393,0
+VEGA.US,D,20140829,000000,25.824,25.824,25.736,25.736,743,0
+VEGA.US,D,20140902,000000,25.832,25.832,25.746,25.785,10207,0
+VEGA.US,D,20140903,000000,25.804,25.871,25.775,25.775,3614,0
+VEGA.US,D,20140904,000000,25.871,25.871,25.804,25.804,1611,0
+VEGA.US,D,20140905,000000,25.881,25.881,25.881,25.881,102,0
+VEGA.US,D,20140908,000000,25.824,25.824,25.824,25.824,102,0
+VEGA.US,D,20140909,000000,25.736,25.765,25.638,25.638,2912,0
+VEGA.US,D,20140910,000000,25.676,25.746,25.676,25.746,971,0
+VEGA.US,D,20140911,000000,25.686,25.686,25.686,25.686,411,0
+VEGA.US,D,20140912,000000,25.706,25.706,25.676,25.676,718,0
+VEGA.US,D,20140915,000000,25.619,25.619,25.619,25.619,622,0
+VEGA.US,D,20140916,000000,25.676,25.676,25.676,25.676,238,0
+VEGA.US,D,20140917,000000,25.716,25.716,25.696,25.696,6123,0
+VEGA.US,D,20140919,000000,25.814,25.814,25.746,25.804,3876,0
+VEGA.US,D,20140922,000000,25.98,25.98,25.648,25.657,902,0
+VEGA.US,D,20140923,000000,25.676,25.676,25.52,25.52,2914,0
+VEGA.US,D,20140924,000000,25.657,25.657,25.589,25.629,503,0
+VEGA.US,D,20140925,000000,25.385,25.385,25.385,25.385,352,0
+VEGA.US,D,20140926,000000,25.375,25.433,25.356,25.414,3180,0
+VEGA.US,D,20140929,000000,25.414,25.491,25.414,25.491,9634,0
+VEGA.US,D,20140930,000000,25.433,25.433,25.433,25.433,945,0
+VEGA.US,D,20141001,000000,25.277,25.287,25.218,25.218,1414,0
+VEGA.US,D,20141002,000000,25.179,25.179,25.179,25.179,155,0
+VEGA.US,D,20141003,000000,25.326,25.385,25.326,25.385,4079,0
+VEGA.US,D,20141007,000000,25.287,25.297,25.287,25.297,2027,0
+VEGA.US,D,20141008,000000,25.073,25.258,25.073,25.258,7115,0
+VEGA.US,D,20141009,000000,25.083,25.083,25.083,25.083,2018,0
+VEGA.US,D,20141010,000000,25.043,25.043,24.927,24.994,1650,0
+VEGA.US,D,20141013,000000,24.723,24.723,24.723,24.723,345,0
+VEGA.US,D,20141014,000000,24.634,24.742,24.634,24.634,420,0
+VEGA.US,D,20141015,000000,24.448,24.448,24.448,24.448,192,0
+VEGA.US,D,20141016,000000,24.321,24.614,24.321,24.536,1598,0
+VEGA.US,D,20141017,000000,24.798,24.798,24.664,24.798,4662,0
+VEGA.US,D,20141021,000000,25.121,25.141,25.121,25.141,610,0
+VEGA.US,D,20141022,000000,25.121,25.141,25.103,25.103,7433,0
+VEGA.US,D,20141023,000000,25.238,25.238,25.238,25.238,307,0
+VEGA.US,D,20141024,000000,25.316,25.326,25.218,25.326,843,0
+VEGA.US,D,20141027,000000,25.287,25.287,25.277,25.277,936,0
+VEGA.US,D,20141028,000000,25.394,25.491,25.394,25.491,310,0
+VEGA.US,D,20141030,000000,25.619,25.619,25.56,25.56,3287,0
+VEGA.US,D,20141031,000000,25.676,25.716,25.676,25.716,8792,0
+VEGA.US,D,20141103,000000,25.657,25.755,25.648,25.696,2065,0
+VEGA.US,D,20141104,000000,25.657,25.666,25.657,25.666,1279,0
+VEGA.US,D,20141105,000000,25.686,25.716,25.619,25.706,9453,0
+VEGA.US,D,20141106,000000,25.736,25.746,25.686,25.746,3765,0
+VEGA.US,D,20141107,000000,25.765,25.775,25.755,25.755,1390,0
+VEGA.US,D,20141110,000000,25.824,25.824,25.824,25.824,512,0
+VEGA.US,D,20141111,000000,25.804,25.814,25.795,25.814,5703,0
+VEGA.US,D,20141112,000000,25.755,25.755,25.648,25.755,354,0
+VEGA.US,D,20141114,000000,25.824,25.824,25.824,25.824,4842,0
+VEGA.US,D,20141117,000000,25.785,25.785,25.785,25.785,491,0
+VEGA.US,D,20141118,000000,25.89,25.91,25.881,25.91,12496,0
+VEGA.US,D,20141119,000000,25.842,25.842,25.842,25.842,171,0
+VEGA.US,D,20141120,000000,25.881,25.881,25.852,25.852,434,0
+VEGA.US,D,20141121,000000,25.99,25.999,25.95,25.999,756,0
+VEGA.US,D,20141125,000000,26.037,26.077,26.037,26.077,3678,0
+VEGA.US,D,20141126,000000,26.067,26.067,26.067,26.067,464,0
+VEGA.US,D,20141128,000000,26.037,26.037,26.037,26.037,420,0
+VEGA.US,D,20141201,000000,25.871,25.92,25.852,25.881,5819,0
+VEGA.US,D,20141202,000000,25.9,25.93,25.9,25.93,1591,0
+VEGA.US,D,20141204,000000,25.99,25.99,25.99,25.99,1127,0
+VEGA.US,D,20141205,000000,25.99,25.999,25.97,25.97,1147,0
+VEGA.US,D,20141210,000000,25.696,25.696,25.599,25.599,440,0
+VEGA.US,D,20141211,000000,25.736,25.736,25.619,25.619,551,0
+VEGA.US,D,20141212,000000,25.491,25.491,25.433,25.433,257,0
+VEGA.US,D,20141215,000000,25.063,25.103,25.053,25.103,7122,0
+VEGA.US,D,20141216,000000,25.199,25.199,25.103,25.103,1417,0
+VEGA.US,D,20141217,000000,25.131,25.375,25.131,25.375,3719,0
+VEGA.US,D,20141218,000000,25.716,25.716,25.716,25.716,1257,0
+VEGA.US,D,20141219,000000,25.824,25.92,25.824,25.92,1569,0
+VEGA.US,D,20141222,000000,25.92,25.92,25.91,25.91,480,0
+VEGA.US,D,20141223,000000,25.93,25.99,25.93,25.99,576,0
+VEGA.US,D,20141226,000000,26.135,26.135,26.135,26.135,686,0
+VEGA.US,D,20141230,000000,25.92,25.96,25.871,25.871,3201,0
+VEGA.US,D,20141231,000000,25.97,25.98,25.824,25.842,23960,0
+VEGA.US,D,20150102,000000,25.716,25.716,25.706,25.706,1317,0
+VEGA.US,D,20150105,000000,25.424,25.424,25.424,25.424,731,0
+VEGA.US,D,20150106,000000,25.199,25.316,25.159,25.316,2507,0
+VEGA.US,D,20150108,000000,25.785,25.785,25.785,25.785,719,0
+VEGA.US,D,20150109,000000,25.657,25.726,25.609,25.726,1658,0
+VEGA.US,D,20150113,000000,25.453,25.453,25.453,25.453,116,0
+VEGA.US,D,20150114,000000,25.433,25.433,25.433,25.433,204,0
+VEGA.US,D,20150115,000000,25.316,25.316,25.306,25.306,2616,0
+VEGA.US,D,20150116,000000,25.394,25.463,25.394,25.463,6212,0
+VEGA.US,D,20150120,000000,25.472,25.53,25.472,25.53,245,0
+VEGA.US,D,20150121,000000,25.589,25.599,25.589,25.599,1394,0
+VEGA.US,D,20150122,000000,25.862,25.862,25.862,25.862,481,0
+VEGA.US,D,20150123,000000,25.795,25.814,25.785,25.785,1647,0
+VEGA.US,D,20150126,000000,25.795,25.824,25.795,25.814,781,0
+VEGA.US,D,20150127,000000,25.666,25.666,25.666,25.666,152,0
+VEGA.US,D,20150130,000000,25.501,25.501,25.443,25.443,6611,0
+VEGA.US,D,20150202,000000,25.336,25.57,25.336,25.57,653,0
+VEGA.US,D,20150203,000000,25.755,25.804,25.755,25.804,467,0
+VEGA.US,D,20150205,000000,25.871,25.92,25.871,25.89,1368,0
+VEGA.US,D,20150206,000000,25.94,25.94,25.94,25.94,102,0
+VEGA.US,D,20150209,000000,25.795,25.795,25.795,25.795,128,0
+VEGA.US,D,20150210,000000,25.824,25.862,25.824,25.862,2000,0
+VEGA.US,D,20150212,000000,26.017,26.067,26.017,26.067,3170,0
+VEGA.US,D,20150213,000000,26.097,26.125,26.097,26.125,466,0
+VEGA.US,D,20150217,000000,26.125,26.125,26.125,26.125,220,0
+VEGA.US,D,20150218,000000,26.107,26.135,26.107,26.135,3014,0
+VEGA.US,D,20150223,000000,26.193,26.193,26.193,26.193,307,0
+VEGA.US,D,20150224,000000,26.251,26.271,26.251,26.271,5969,0
+VEGA.US,D,20150225,000000,26.428,26.457,26.418,26.457,4517,0
+VEGA.US,D,20150227,000000,26.447,26.447,26.261,26.261,27902,0
+VEGA.US,D,20150302,000000,26.34,26.34,26.34,26.34,206,0
+VEGA.US,D,20150304,000000,26.691,26.749,26.622,26.719,27184,0
+VEGA.US,D,20150305,000000,26.418,26.418,26.418,26.418,206,0
+VEGA.US,D,20150306,000000,26.135,26.135,26.077,26.077,1334,0
+VEGA.US,D,20150309,000000,26.087,26.107,25.842,26.077,7181,0
+VEGA.US,D,20150310,000000,26.077,26.077,26.077,26.077,102,0
+VEGA.US,D,20150311,000000,26.077,26.077,26.077,26.077,102,0
+VEGA.US,D,20150312,000000,25.736,25.98,25.736,25.98,1128,0
+VEGA.US,D,20150313,000000,25.98,25.98,25.98,25.98,102,0
+VEGA.US,D,20150318,000000,25.98,25.98,25.98,25.98,102,0
+VEGA.US,D,20150319,000000,25.95,25.99,25.95,25.99,2154,0
+VEGA.US,D,20150320,000000,26.184,26.184,26.184,26.184,512,0
+VEGA.US,D,20150323,000000,26.251,26.261,26.251,26.261,1334,0
+VEGA.US,D,20150324,000000,26.125,26.125,26.125,26.125,206,0
+VEGA.US,D,20150325,000000,25.999,26.125,25.842,25.842,5949,0
+VEGA.US,D,20150326,000000,25.832,25.832,25.832,25.832,206,0
+VEGA.US,D,20150327,000000,25.832,25.832,25.832,25.832,206,0
+VEGA.US,D,20150330,000000,25.94,26.097,25.94,26.097,6155,0
+VEGA.US,D,20150331,000000,25.92,26.037,25.92,26.037,2257,0
+VEGA.US,D,20150401,000000,25.832,25.832,25.832,25.832,1026,0
+VEGA.US,D,20150402,000000,25.93,25.93,25.93,25.93,3489,0
+VEGA.US,D,20150406,000000,26.017,26.047,26.017,26.047,206,0
+VEGA.US,D,20150407,000000,26.047,26.047,26.047,26.047,3,0
+VEGA.US,D,20150408,000000,26.223,26.223,26.223,26.223,102,0
+VEGA.US,D,20150409,000000,26.223,26.223,26.223,26.223,2,0
+VEGA.US,D,20150413,000000,26.203,26.203,26.203,26.203,410,0
+VEGA.US,D,20150414,000000,26.203,26.203,26.203,26.203,102,0
+VEGA.US,D,20150415,000000,26.203,26.203,26.203,26.203,90,0
+VEGA.US,D,20150416,000000,27.129,27.129,26.193,26.193,708,0
+VEGA.US,D,20150417,000000,26.175,26.175,26.175,26.175,512,0
+VEGA.US,D,20150420,000000,26.175,26.175,26.175,26.175,3,0
+VEGA.US,D,20150421,000000,26.175,26.175,26.175,26.175,4,0
+VEGA.US,D,20150422,000000,26.175,26.175,26.175,26.175,6,0
+VEGA.US,D,20150423,000000,26.331,26.573,26.331,26.573,718,0
+VEGA.US,D,20150424,000000,26.398,26.428,26.398,26.428,512,0
+VEGA.US,D,20150427,000000,26.467,26.545,26.467,26.545,2975,0
+VEGA.US,D,20150428,000000,26.467,26.467,26.378,26.378,2257,0
+VEGA.US,D,20150429,000000,26.321,26.321,26.321,26.321,1231,0
+VEGA.US,D,20150430,000000,25.9,26.184,25.9,26.087,1334,0
+VEGA.US,D,20150501,000000,26.193,26.241,26.193,26.223,1640,0
+VEGA.US,D,20150504,000000,26.331,26.34,26.331,26.34,822,0
+VEGA.US,D,20150505,000000,26.271,26.271,26.271,26.271,206,0
+VEGA.US,D,20150506,000000,26.027,26.037,26.008,26.027,2697,0
+VEGA.US,D,20150507,000000,26.165,26.165,26.155,26.155,700,0
+VEGA.US,D,20150508,000000,26.476,26.476,26.476,26.476,1026,0
+VEGA.US,D,20150511,000000,26.331,26.331,26.261,26.261,1539,0
+VEGA.US,D,20150512,000000,26.193,26.281,26.193,26.281,543,0
+VEGA.US,D,20150513,000000,26.261,26.261,26.213,26.213,1026,0
+VEGA.US,D,20150514,000000,26.378,26.428,26.378,26.428,923,0
+VEGA.US,D,20150520,000000,26.476,26.476,26.476,26.476,2872,0
+VEGA.US,D,20150521,000000,26.536,26.563,26.526,26.526,3693,0
+VEGA.US,D,20150522,000000,26.536,26.622,26.486,26.622,8104,0
+VEGA.US,D,20150527,000000,26.408,26.408,26.408,26.408,616,0
+VEGA.US,D,20150528,000000,26.378,26.467,26.378,26.467,3539,0
+VEGA.US,D,20150529,000000,26.359,26.359,26.321,26.321,307,0
+VEGA.US,D,20150601,000000,26.35,26.35,26.35,26.35,102,0
+VEGA.US,D,20150603,000000,26.35,26.35,26.35,26.35,102,0
+VEGA.US,D,20150604,000000,26.281,26.281,26.271,26.281,307,0
+VEGA.US,D,20150605,000000,26.241,26.241,26.241,26.241,102,0
+VEGA.US,D,20150608,000000,26.135,26.135,26.135,26.135,307,0
+VEGA.US,D,20150609,000000,25.999,25.999,25.999,25.999,156,0
+VEGA.US,D,20150611,000000,26.359,26.359,26.359,26.359,302,0
+VEGA.US,D,20150612,000000,26.115,26.203,26.115,26.135,7284,0
+VEGA.US,D,20150615,000000,26.087,26.115,26.027,26.027,14669,0
+VEGA.US,D,20150616,000000,26.057,26.115,26.057,26.115,3489,0
+VEGA.US,D,20150617,000000,26.155,26.165,26.097,26.097,512,0
+VEGA.US,D,20150618,000000,26.311,26.408,26.311,26.368,8515,0
+VEGA.US,D,20150619,000000,26.486,26.486,26.486,26.486,1026,0
+VEGA.US,D,20150622,000000,26.447,26.447,26.398,26.408,2975,0
+VEGA.US,D,20150623,000000,26.398,26.398,26.368,26.368,798,0
+VEGA.US,D,20150624,000000,26.398,26.398,26.398,26.398,102,0
+VEGA.US,D,20150625,000000,26.331,26.331,26.193,26.321,616,0
+VEGA.US,D,20150626,000000,26.35,26.35,26.213,26.213,5232,0
+VEGA.US,D,20150629,000000,26.067,26.067,25.99,25.99,3385,0
+VEGA.US,D,20150630,000000,25.96,25.97,25.96,25.97,852,0
+VEGA.US,D,20150701,000000,26.047,26.047,25.96,25.96,5949,0
+VEGA.US,D,20150702,000000,26.125,26.125,26.008,26.008,3077,0
+VEGA.US,D,20150706,000000,25.862,25.89,25.832,25.862,9028,0
+VEGA.US,D,20150707,000000,25.765,25.765,25.765,25.765,102,0
+VEGA.US,D,20150708,000000,25.686,25.686,25.609,25.609,5642,0
+VEGA.US,D,20150709,000000,25.862,25.881,25.706,25.726,1745,0
+VEGA.US,D,20150710,000000,25.94,25.94,25.785,25.94,512,0
+VEGA.US,D,20150713,000000,26.125,26.125,26.125,26.125,102,0
+VEGA.US,D,20150714,000000,26.223,26.223,26.223,26.223,306,0
+VEGA.US,D,20150715,000000,26.251,26.251,26.251,26.251,1367,0
+VEGA.US,D,20150716,000000,26.34,26.34,26.34,26.34,5027,0
+VEGA.US,D,20150717,000000,26.438,26.457,26.438,26.457,512,0
+VEGA.US,D,20150720,000000,26.398,26.398,26.398,26.398,616,0
+VEGA.US,D,20150721,000000,26.398,26.398,26.378,26.378,8002,0
+VEGA.US,D,20150722,000000,26.291,26.359,26.291,26.359,1026,0
+VEGA.US,D,20150723,000000,26.34,26.34,26.193,26.193,1026,0
+VEGA.US,D,20150724,000000,26.107,26.115,26.008,26.008,11796,0
+VEGA.US,D,20150727,000000,25.804,25.804,25.804,25.804,102,0
+VEGA.US,D,20150728,000000,25.862,26.077,25.862,26.077,307,0
+VEGA.US,D,20150729,000000,26.067,26.067,26.067,26.067,102,0
+VEGA.US,D,20150730,000000,26.077,26.291,26.077,26.291,1640,0
+VEGA.US,D,20150731,000000,26.165,26.34,26.165,26.34,616,0
+VEGA.US,D,20150803,000000,25.99,25.99,25.99,25.99,102,0
+VEGA.US,D,20150804,000000,26.203,26.203,26.017,26.087,512,0
+VEGA.US,D,20150805,000000,26.145,26.145,26.097,26.115,718,0
+VEGA.US,D,20150807,000000,25.92,25.92,25.842,25.9,616,0
+VEGA.US,D,20150810,000000,26.223,26.223,26.145,26.145,512,0
+VEGA.US,D,20150811,000000,26.145,26.145,26.145,26.145,6,0
+VEGA.US,D,20150812,000000,25.736,25.96,25.736,25.96,4000,0
+VEGA.US,D,20150813,000000,25.98,26.077,25.98,25.99,1539,0
+VEGA.US,D,20150814,000000,25.98,25.98,25.98,25.98,102,0
+VEGA.US,D,20150817,000000,26.027,26.047,26.027,26.027,923,0
+VEGA.US,D,20150818,000000,26.027,26.027,26.027,26.027,102,0
+VEGA.US,D,20150820,000000,25.481,25.481,25.481,25.481,102,0
+VEGA.US,D,20150821,000000,24.984,24.984,24.937,24.937,13233,0
+VEGA.US,D,20150824,000000,24.215,24.546,24.215,24.546,7778,0
+VEGA.US,D,20150826,000000,24.546,24.546,24.546,24.546,102,0
+VEGA.US,D,20150827,000000,24.917,25.093,24.76,24.848,2154,0
+VEGA.US,D,20150828,000000,24.937,25.004,24.937,25.004,4411,0
+VEGA.US,D,20150831,000000,24.917,24.965,24.808,24.908,2257,0
+VEGA.US,D,20150902,000000,24.604,24.614,24.604,24.614,718,0
+VEGA.US,D,20150903,000000,24.789,24.789,24.683,24.683,3489,0
+VEGA.US,D,20150908,000000,24.673,24.838,24.673,24.838,3385,0
+VEGA.US,D,20150909,000000,24.917,24.917,24.654,24.654,6052,0
+VEGA.US,D,20150910,000000,24.76,24.838,24.742,24.742,12663,0
+VEGA.US,D,20150911,000000,24.713,24.818,24.713,24.818,6667,0
+VEGA.US,D,20150914,000000,24.713,24.838,24.713,24.838,1436,0
+VEGA.US,D,20150915,000000,24.955,24.955,24.955,24.955,822,0
+VEGA.US,D,20150916,000000,25.053,25.112,25.053,25.112,3794,0
+VEGA.US,D,20150917,000000,25.112,25.112,25.112,25.112,206,0
+VEGA.US,D,20150918,000000,24.927,24.927,24.927,24.927,102,0
+VEGA.US,D,20150921,000000,24.878,24.878,24.878,24.878,102,0
+VEGA.US,D,20150922,000000,24.536,24.536,24.536,24.536,206,0
+VEGA.US,D,20150923,000000,24.594,24.624,24.536,24.624,7385,0
+VEGA.US,D,20150924,000000,24.624,24.624,24.624,24.624,2,0
+VEGA.US,D,20150925,000000,24.458,24.458,24.458,24.458,102,0
+VEGA.US,D,20150928,000000,24.244,24.244,24.126,24.126,797,0
+VEGA.US,D,20150929,000000,23.932,23.932,23.932,23.932,512,0
+VEGA.US,D,20150930,000000,24.166,24.302,24.166,24.302,4923,0
+VEGA.US,D,20151001,000000,24.321,24.371,24.321,24.371,206,0
+VEGA.US,D,20151002,000000,24.498,24.732,24.498,24.732,3693,0
+VEGA.US,D,20151005,000000,24.898,24.984,24.898,24.984,4899,0
+VEGA.US,D,20151006,000000,24.984,24.984,24.984,24.984,206,0
+VEGA.US,D,20151007,000000,25.141,25.228,25.024,25.121,8002,0
+VEGA.US,D,20151008,000000,25.083,25.083,25.083,25.083,102,0
+VEGA.US,D,20151009,000000,25.268,25.268,25.228,25.258,4206,0
+VEGA.US,D,20151012,000000,25.277,25.375,25.268,25.268,1974,0
+VEGA.US,D,20151013,000000,25.15,25.306,25.043,25.218,2771,0
+VEGA.US,D,20151014,000000,25.218,25.218,25.131,25.131,8310,0
+VEGA.US,D,20151015,000000,25.208,25.346,25.208,25.306,3180,0
+VEGA.US,D,20151016,000000,25.51,25.53,25.356,25.472,2359,0
+VEGA.US,D,20151019,000000,25.424,25.443,25.424,25.443,1026,0
+VEGA.US,D,20151020,000000,25.424,25.426,25.424,25.424,5335,0
+VEGA.US,D,20151021,000000,25.443,25.443,25.404,25.404,512,0
+VEGA.US,D,20151022,000000,25.501,25.51,25.501,25.51,616,0
+VEGA.US,D,20151023,000000,25.648,25.648,25.648,25.648,102,0
+VEGA.US,D,20151026,000000,25.657,25.657,25.657,25.657,102,0
+VEGA.US,D,20151027,000000,25.609,25.609,25.609,25.609,307,0
+VEGA.US,D,20151028,000000,25.706,25.706,25.706,25.706,307,0
+VEGA.US,D,20151029,000000,25.726,25.824,25.706,25.824,4309,0
+VEGA.US,D,20151030,000000,25.881,25.89,25.795,25.795,2564,0
+VEGA.US,D,20151102,000000,26.691,26.691,25.775,25.832,617,0
+VEGA.US,D,20151103,000000,25.97,25.97,25.97,25.97,307,0
+VEGA.US,D,20151104,000000,26.155,26.155,25.785,25.842,477,0
+VEGA.US,D,20151106,000000,25.716,25.716,25.51,25.54,57138,0
+VEGA.US,D,20151109,000000,25.55,25.58,25.54,25.58,52944,0
+VEGA.US,D,20151110,000000,25.609,25.609,25.56,25.56,616,0
+VEGA.US,D,20151111,000000,25.52,25.52,25.481,25.481,206,0
+VEGA.US,D,20151112,000000,25.189,25.189,25.141,25.141,206,0
+VEGA.US,D,20151113,000000,25.024,25.024,25.004,25.004,206,0
+VEGA.US,D,20151116,000000,25.55,25.657,25.55,25.619,1539,0
+VEGA.US,D,20151117,000000,25.453,25.453,25.453,25.453,6976,0
+VEGA.US,D,20151118,000000,25.842,25.852,25.842,25.842,718,0
+VEGA.US,D,20151119,000000,25.491,25.589,25.491,25.491,20209,0
+VEGA.US,D,20151120,000000,25.696,25.696,25.696,25.696,102,0
+VEGA.US,D,20151123,000000,25.58,25.58,25.58,25.58,3385,0
+VEGA.US,D,20151124,000000,25.501,25.755,25.491,25.686,6155,0
+VEGA.US,D,20151125,000000,25.94,25.94,25.94,25.94,1539,0
+VEGA.US,D,20151130,000000,25.58,25.58,25.58,25.58,102,0
+VEGA.US,D,20151201,000000,25.54,25.785,25.54,25.686,457,0
+VEGA.US,D,20151202,000000,25.686,25.686,25.686,25.686,249,0
+VEGA.US,D,20151203,000000,25.208,25.491,25.103,25.491,38733,0
+VEGA.US,D,20151204,000000,25.58,25.89,25.58,25.881,42571,0
+VEGA.US,D,20151207,000000,25.52,25.52,25.141,25.141,206,0
+VEGA.US,D,20151208,000000,25.297,25.336,25.208,25.336,1568,0
+VEGA.US,D,20151209,000000,25.248,25.248,25.093,25.093,512,0
+VEGA.US,D,20151210,000000,25.53,25.53,25.53,25.53,410,0
+VEGA.US,D,20151211,000000,24.937,24.937,24.898,24.898,11284,0
+VEGA.US,D,20151214,000000,25.033,25.043,24.908,25.043,16071,0
+VEGA.US,D,20151215,000000,25.366,25.453,25.033,25.033,16517,0
+VEGA.US,D,20151216,000000,25.141,25.53,25.014,25.491,2564,0
+VEGA.US,D,20151217,000000,25.385,25.385,24.898,25.121,6463,0
+VEGA.US,D,20151218,000000,24.937,24.955,24.798,24.798,1334,0
+VEGA.US,D,20151221,000000,24.798,24.798,24.798,24.798,102,0
+VEGA.US,D,20151222,000000,24.789,25.316,24.789,25.297,27068,0
+VEGA.US,D,20151223,000000,25.453,25.638,25.453,25.638,9130,0
+VEGA.US,D,20151228,000000,25.199,25.199,25.199,25.199,1616,0
+VEGA.US,D,20151229,000000,25.609,25.629,25.56,25.56,7719,0
+VEGA.US,D,20151230,000000,25.287,25.346,25.287,25.346,1510,0
+VEGA.US,D,20151231,000000,25.228,25.228,25.228,25.228,102,0
+VEGA.US,D,20160104,000000,24.908,24.927,24.908,24.912,2975,0
+VEGA.US,D,20160105,000000,24.945,24.945,24.937,24.937,1506,0
+VEGA.US,D,20160106,000000,24.798,24.798,24.789,24.789,7099,0
+VEGA.US,D,20160107,000000,24.654,24.654,24.654,24.654,248,0
+VEGA.US,D,20160108,000000,24.565,24.565,24.565,24.565,132,0
+VEGA.US,D,20160111,000000,24.126,24.126,24.126,24.126,1399,0
+VEGA.US,D,20160112,000000,24.274,24.361,24.274,24.361,366,0
+VEGA.US,D,20160114,000000,24.304,24.389,24.304,24.389,1749,0
+VEGA.US,D,20160115,000000,23.549,23.64,23.549,23.64,831,0
+VEGA.US,D,20160119,000000,23.854,23.854,23.688,23.736,2872,0
+VEGA.US,D,20160121,000000,23.962,23.962,23.707,23.707,709,0
+VEGA.US,D,20160125,000000,24.069,24.069,24.069,24.069,467,0
+VEGA.US,D,20160126,000000,23.951,23.951,23.951,23.951,1357,0
+VEGA.US,D,20160129,000000,24.226,24.226,24.226,24.226,177,0
+VEGA.US,D,20160201,000000,24.19,24.424,24.186,24.284,9777,0
+VEGA.US,D,20160202,000000,24.03,24.031,24.012,24.016,3164,0
+VEGA.US,D,20160203,000000,24.069,24.069,24.069,24.069,1508,0
+VEGA.US,D,20160205,000000,23.786,23.786,23.786,23.786,271,0
+VEGA.US,D,20160209,000000,23.454,23.697,23.425,23.522,44711,0
+VEGA.US,D,20160211,000000,23.054,23.221,23.054,23.221,512,0
+VEGA.US,D,20160216,000000,24.021,24.021,23.874,23.874,943,0
+VEGA.US,D,20160217,000000,24.205,24.237,24.195,24.215,3351,0
+VEGA.US,D,20160219,000000,24.146,24.146,24.146,24.146,5249,0
+VEGA.US,D,20160222,000000,24.604,24.604,24.604,24.604,102,0
+VEGA.US,D,20160223,000000,24.274,24.274,24.244,24.244,11078,0
+VEGA.US,D,20160224,000000,24.032,24.032,24.032,24.032,2154,0
+VEGA.US,D,20160226,000000,24.448,24.632,24.438,24.632,10818,0
+VEGA.US,D,20160229,000000,24.498,24.498,24.458,24.458,3301,0
+VEGA.US,D,20160303,000000,24.789,24.965,24.789,24.965,1422,0
+VEGA.US,D,20160304,000000,24.918,25.063,24.908,24.908,2990,0
+VEGA.US,D,20160315,000000,24.994,25.097,24.994,25.097,1002,0
+VEGA.US,D,20160316,000000,25.083,25.103,25.083,25.103,684,0
+VEGA.US,D,20160317,000000,25.159,25.159,25.154,25.159,19664,0
+VEGA.US,D,20160318,000000,25.336,25.336,25.316,25.316,3532,0
+VEGA.US,D,20160322,000000,25.432,25.457,25.326,25.326,745,0
+VEGA.US,D,20160328,000000,25.404,25.404,25.199,25.361,1906,0
+VEGA.US,D,20160329,000000,25.218,25.346,25.218,25.346,1193,0
+VEGA.US,D,20160330,000000,25.424,25.609,25.404,25.433,12481,0
+VEGA.US,D,20160331,000000,25.404,25.414,25.404,25.405,3353,0
+VEGA.US,D,20160401,000000,25.424,25.424,25.414,25.414,3442,0
+VEGA.US,D,20160404,000000,25.521,25.521,25.414,25.414,663,0
+VEGA.US,D,20160408,000000,25.277,25.371,25.277,25.371,19410,0
+VEGA.US,D,20160411,000000,25.336,25.336,25.336,25.336,111,0
+VEGA.US,D,20160412,000000,25.424,25.424,25.409,25.409,409,0
+VEGA.US,D,20160413,000000,25.681,25.681,25.589,25.589,256,0
+VEGA.US,D,20160414,000000,25.629,25.711,25.609,25.629,1399,0
+VEGA.US,D,20160415,000000,25.785,25.785,25.785,25.785,1340,0
+VEGA.US,D,20160418,000000,25.736,25.736,25.736,25.736,749,0
+VEGA.US,D,20160422,000000,25.696,25.852,25.686,25.716,1983,0
+VEGA.US,D,20160425,000000,25.604,25.629,25.58,25.58,522,0
+VEGA.US,D,20160426,000000,25.795,25.795,25.795,25.795,196,0
+VEGA.US,D,20160428,000000,25.846,25.846,25.846,25.846,251,0
+VEGA.US,D,20160429,000000,25.443,25.491,25.443,25.481,1561,0
+VEGA.US,D,20160503,000000,25.501,25.65,25.482,25.65,1005,0
+VEGA.US,D,20160504,000000,25.394,25.399,25.394,25.394,563,0
+VEGA.US,D,20160509,000000,25.433,25.443,25.433,25.443,584,0
+VEGA.US,D,20160510,000000,25.644,25.644,25.601,25.601,1189,0
+VEGA.US,D,20160511,000000,25.57,25.57,25.57,25.57,265,0
+VEGA.US,D,20160512,000000,25.463,25.51,25.463,25.51,407,0
+VEGA.US,D,20160513,000000,25.51,25.51,25.507,25.507,1026,0
+VEGA.US,D,20160516,000000,25.453,25.453,25.453,25.453,1579,0
+VEGA.US,D,20160517,000000,25.463,25.528,25.316,25.316,2380,0
+VEGA.US,D,20160518,000000,25.351,25.351,25.351,25.351,941,0
+VEGA.US,D,20160520,000000,25.346,25.346,25.346,25.346,274,0
+VEGA.US,D,20160525,000000,25.643,25.643,25.57,25.58,699,0
+VEGA.US,D,20160526,000000,25.589,25.609,25.589,25.601,5232,0
+VEGA.US,D,20160527,000000,25.619,25.629,25.619,25.629,340,0
+VEGA.US,D,20160601,000000,25.619,25.736,25.58,25.619,5259,0
+VEGA.US,D,20160602,000000,25.706,25.775,25.648,25.658,2581,0
+VEGA.US,D,20160603,000000,25.755,25.832,25.696,25.814,2463,0
+VEGA.US,D,20160606,000000,25.804,25.97,25.765,25.902,4328,0
+VEGA.US,D,20160607,000000,25.91,25.98,25.862,25.93,824,0
+VEGA.US,D,20160608,000000,25.94,25.94,25.832,25.832,2431,0
+VEGA.US,D,20160610,000000,25.619,25.619,25.619,25.619,1954,0
+VEGA.US,D,20160613,000000,25.736,25.736,25.736,25.736,589,0
+VEGA.US,D,20160614,000000,25.414,25.565,25.414,25.51,16076,0
+VEGA.US,D,20160615,000000,25.54,25.572,25.54,25.545,1408,0
+VEGA.US,D,20160616,000000,25.463,25.736,25.404,25.736,6866,0
+VEGA.US,D,20160617,000000,25.723,25.723,25.51,25.53,6450,0
+VEGA.US,D,20160620,000000,25.786,25.786,25.786,25.786,410,0
+VEGA.US,D,20160621,000000,25.755,25.797,25.736,25.797,7426,0
+VEGA.US,D,20160622,000000,25.726,25.726,25.716,25.716,2850,0
+VEGA.US,D,20160624,000000,25.52,25.52,25.52,25.52,718,0
+VEGA.US,D,20160627,000000,24.76,25.083,24.76,25.083,362,0
+VEGA.US,D,20160628,000000,25.394,25.394,25.394,25.394,494,0
+VEGA.US,D,20160629,000000,25.706,25.829,25.706,25.706,1128,0
+VEGA.US,D,20160701,000000,26.008,26.12,25.999,25.999,18578,0
+VEGA.US,D,20160706,000000,25.96,25.96,25.91,25.91,2667,0
+VEGA.US,D,20160708,000000,26.165,26.178,26.165,26.178,476,0
+VEGA.US,D,20160712,000000,26.36,26.36,26.36,26.36,695,0
+VEGA.US,D,20160713,000000,26.34,26.549,26.34,26.388,1664,0
+VEGA.US,D,20160714,000000,26.457,26.457,26.457,26.457,111,0
+VEGA.US,D,20160715,000000,26.62,26.62,26.428,26.428,320,0
+VEGA.US,D,20160718,000000,26.486,26.486,26.486,26.486,209,0
+VEGA.US,D,20160720,000000,26.554,26.608,26.516,26.608,6826,0
+VEGA.US,D,20160721,000000,26.592,26.592,26.592,26.592,196,0
+VEGA.US,D,20160722,000000,26.554,26.554,26.554,26.554,102,0
+VEGA.US,D,20160725,000000,26.458,26.496,26.458,26.469,507,0
+VEGA.US,D,20160726,000000,26.642,26.7,26.642,26.7,2795,0
+VEGA.US,D,20160727,000000,26.622,26.622,26.438,26.516,2119,0
+VEGA.US,D,20160728,000000,26.447,26.504,26.447,26.447,1334,0
+VEGA.US,D,20160729,000000,26.563,26.563,26.563,26.563,1159,0
+VEGA.US,D,20160801,000000,26.701,26.701,26.526,26.526,888,0
+VEGA.US,D,20160803,000000,26.622,26.652,26.592,26.632,6305,0
+VEGA.US,D,20160804,000000,26.671,26.691,26.671,26.691,665,0
+VEGA.US,D,20160805,000000,26.837,26.847,26.818,26.828,9572,0
+VEGA.US,D,20160810,000000,26.711,26.759,26.661,26.719,1680,0
+VEGA.US,D,20160811,000000,26.826,26.826,26.826,26.826,769,0
+VEGA.US,D,20160815,000000,26.828,26.828,26.828,26.828,307,0
+VEGA.US,D,20160816,000000,26.818,26.818,26.711,26.719,5046,0
+VEGA.US,D,20160817,000000,26.642,26.827,26.642,26.827,811,0
+VEGA.US,D,20160818,000000,26.808,26.831,26.808,26.831,761,0
+VEGA.US,D,20160819,000000,26.701,26.701,26.701,26.701,243,0
+VEGA.US,D,20160822,000000,26.719,26.719,26.691,26.691,937,0
+VEGA.US,D,20160824,000000,26.828,26.828,26.739,26.739,349,0
+VEGA.US,D,20160826,000000,26.599,26.599,26.58,26.58,361,0
+VEGA.US,D,20160829,000000,26.681,26.681,26.681,26.681,102,0
+VEGA.US,D,20160830,000000,26.652,26.652,26.632,26.647,8472,0
+VEGA.US,D,20160831,000000,26.563,26.702,26.563,26.563,1026,0
+VEGA.US,D,20160901,000000,26.506,26.591,26.506,26.563,1284,0
+VEGA.US,D,20160902,000000,26.681,26.681,26.681,26.681,102,0
+VEGA.US,D,20160908,000000,26.808,26.808,26.729,26.729,2562,0
+VEGA.US,D,20160909,000000,26.35,26.35,26.35,26.35,113,0
+VEGA.US,D,20160913,000000,26.223,26.223,26.223,26.223,113,0
+VEGA.US,D,20160916,000000,26.378,26.428,26.378,26.428,1248,0
+VEGA.US,D,20160921,000000,26.541,26.541,26.541,26.541,528,0
+VEGA.US,D,20160923,000000,26.602,26.652,26.602,26.602,1636,0
+VEGA.US,D,20160926,000000,26.526,26.526,26.457,26.457,356,0
+VEGA.US,D,20160927,000000,26.586,26.586,26.586,26.586,102,0
+VEGA.US,D,20160929,000000,26.596,26.596,26.596,26.596,459,0
+VEGA.US,D,20161004,000000,26.467,26.573,26.467,26.554,3918,0
+VEGA.US,D,20161005,000000,26.526,26.622,26.526,26.528,1872,0
+VEGA.US,D,20161006,000000,26.507,26.632,26.506,26.516,1280,0
+VEGA.US,D,20161007,000000,26.467,26.467,26.467,26.467,309,0
+VEGA.US,D,20161010,000000,26.562,26.562,26.562,26.562,3795,0
+VEGA.US,D,20161013,000000,26.261,26.36,26.261,26.301,3710,0
+VEGA.US,D,20161014,000000,26.331,26.34,26.331,26.331,3053,0
+VEGA.US,D,20161017,000000,26.316,26.316,26.316,26.316,178,0
+VEGA.US,D,20161018,000000,26.536,26.622,26.526,26.536,2340,0
+VEGA.US,D,20161019,000000,26.457,26.468,26.457,26.457,380,0
+VEGA.US,D,20161024,000000,26.447,26.447,26.447,26.447,2996,0
+VEGA.US,D,20161026,000000,26.359,26.359,26.359,26.359,260,0
+VEGA.US,D,20161027,000000,26.301,26.301,26.301,26.301,834,0
+VEGA.US,D,20161028,000000,26.339,26.339,26.311,26.313,1206,0
+VEGA.US,D,20161031,000000,26.213,26.213,26.213,26.213,448,0
+VEGA.US,D,20161102,000000,26.251,26.251,26.251,26.251,147,0
+VEGA.US,D,20161104,000000,26.034,26.034,26.034,26.034,166,0
+VEGA.US,D,20161108,000000,26.414,26.414,26.414,26.414,102,0
+VEGA.US,D,20161110,000000,26.321,26.378,26.311,26.378,7213,0
+VEGA.US,D,20161111,000000,26.301,26.331,26.301,26.321,3749,0
+VEGA.US,D,20161115,000000,26.536,26.622,26.536,26.622,9336,0
+VEGA.US,D,20161116,000000,26.563,26.563,26.418,26.428,476,0
+VEGA.US,D,20161117,000000,26.476,26.581,26.476,26.581,250,0
+VEGA.US,D,20161118,000000,26.486,26.612,26.408,26.408,11775,0
+VEGA.US,D,20161121,000000,26.554,26.661,26.496,26.545,5534,0
+VEGA.US,D,20161122,000000,26.632,26.671,26.573,26.612,12933,0
+VEGA.US,D,20161123,000000,26.583,26.632,26.583,26.593,1866,0
+VEGA.US,D,20161125,000000,26.661,26.661,26.661,26.661,107,0
+VEGA.US,D,20161130,000000,26.711,26.798,26.592,26.592,10654,0
+VEGA.US,D,20161201,000000,26.612,26.632,26.496,26.496,2051,0
+VEGA.US,D,20161202,000000,26.398,26.398,26.398,26.398,142,0
+VEGA.US,D,20161205,000000,26.632,26.632,26.632,26.632,2465,0
+VEGA.US,D,20161207,000000,26.914,27.109,26.914,27.003,3037,0
+VEGA.US,D,20161208,000000,26.944,27.025,26.934,26.934,827,0
+VEGA.US,D,20161212,000000,27.179,27.198,27.179,27.198,668,0
+VEGA.US,D,20161213,000000,27.234,27.234,27.234,27.234,285,0
+VEGA.US,D,20161214,000000,26.963,27.045,26.963,27.045,1384,0
+VEGA.US,D,20161215,000000,26.953,26.953,26.953,26.953,120,0
+VEGA.US,D,20161216,000000,27.119,27.159,26.914,26.924,8534,0
+VEGA.US,D,20161220,000000,27.003,27.003,27.003,27.003,1354,0
+VEGA.US,D,20161221,000000,27.124,27.124,27.124,27.124,1788,0
+VEGA.US,D,20161222,000000,26.914,27.003,26.905,26.924,3302,0
+VEGA.US,D,20161229,000000,26.928,27.175,26.928,27.175,1927,0
+VEGA.US,D,20170103,000000,27.588,27.588,27.049,27.049,991,0
+VEGA.US,D,20170104,000000,27.218,27.218,27.218,27.218,367,0
+VEGA.US,D,20170105,000000,27.165,27.165,27.165,27.165,1066,0
+VEGA.US,D,20170106,000000,27.235,27.235,27.235,27.235,388,0
+VEGA.US,D,20170112,000000,27.247,27.247,27.247,27.247,1250,0
+VEGA.US,D,20170117,000000,27.301,27.326,27.263,27.326,4677,0
+VEGA.US,D,20170118,000000,27.351,27.361,27.341,27.351,884,0
+VEGA.US,D,20170123,000000,27.225,27.341,27.225,27.341,1578,0
+VEGA.US,D,20170124,000000,27.439,27.439,27.439,27.439,1115,0
+VEGA.US,D,20170126,000000,27.455,27.455,27.455,27.455,124,0
+VEGA.US,D,20170127,000000,27.45,27.45,27.45,27.45,101,0
+VEGA.US,D,20170131,000000,27.244,27.244,27.244,27.244,157,0
+VEGA.US,D,20170201,000000,27.391,27.411,27.391,27.411,1060,0
+VEGA.US,D,20170207,000000,27.479,27.479,27.479,27.479,214,0
+VEGA.US,D,20170208,000000,27.518,27.518,27.518,27.518,815,0
+VEGA.US,D,20170209,000000,27.636,27.636,27.636,27.636,1546,0
+VEGA.US,D,20170215,000000,27.839,27.853,27.839,27.853,976,0
+VEGA.US,D,20170217,000000,27.823,27.853,27.796,27.796,6340,0
+VEGA.US,D,20170222,000000,27.893,27.893,27.883,27.893,2107,0
+VEGA.US,D,20170223,000000,28.018,28.019,27.903,27.995,5407,0
+VEGA.US,D,20170224,000000,27.937,27.98,27.937,27.954,887,0
+VEGA.US,D,20170228,000000,27.912,27.941,27.912,27.941,697,0
+VEGA.US,D,20170303,000000,28.029,28.029,28.014,28.029,1098,0
+VEGA.US,D,20170306,000000,27.999,27.999,27.999,27.999,589,0
+VEGA.US,D,20170310,000000,27.903,27.903,27.883,27.883,674,0
+VEGA.US,D,20170316,000000,27.913,28.138,27.913,28.109,4426,0
+VEGA.US,D,20170317,000000,28.109,28.109,28.079,28.089,1166,0
+VEGA.US,D,20170320,000000,28.033,28.033,28.033,28.033,149,0
+VEGA.US,D,20170321,000000,28.033,28.033,28.033,28.033,0,0
+VEGA.US,D,20170328,000000,27.833,27.833,27.833,27.833,711,0
+VEGA.US,D,20170329,000000,27.985,27.994,27.985,27.994,406,0
+VEGA.US,D,20170330,000000,28.059,28.059,28.027,28.027,498,0
+VEGA.US,D,20170331,000000,28.062,28.062,28.019,28.019,575,0
+VEGA.US,D,20170403,000000,27.96,27.97,27.95,27.95,1232,0
+VEGA.US,D,20170405,000000,28.106,28.106,28.106,28.106,1098,0
+VEGA.US,D,20170406,000000,27.98,27.98,27.97,27.97,3483,0
+VEGA.US,D,20170407,000000,27.951,27.952,27.951,27.952,1195,0
+VEGA.US,D,20170410,000000,28.019,28.019,27.985,28.019,6780,0
+VEGA.US,D,20170412,000000,27.873,27.873,27.873,27.873,510,0
+VEGA.US,D,20170417,000000,27.922,27.922,27.922,27.922,407,0
+VEGA.US,D,20170418,000000,27.863,27.922,27.813,27.863,7870,0
+VEGA.US,D,20170419,000000,27.873,27.873,27.873,27.873,2584,0
+VEGA.US,D,20170420,000000,27.97,27.999,27.97,27.999,2670,0
+VEGA.US,D,20170424,000000,27.518,28.176,27.195,28.176,1751,0
+VEGA.US,D,20170426,000000,28.335,28.355,28.335,28.355,7434,0
+VEGA.US,D,20170427,000000,28.271,28.324,28.271,28.311,470,0
+VEGA.US,D,20170428,000000,28.241,28.241,28.228,28.228,497,0
+VEGA.US,D,20170503,000000,28.226,28.237,28.226,28.237,2042,0
+VEGA.US,D,20170504,000000,28.207,28.215,28.206,28.206,3979,0
+VEGA.US,D,20170505,000000,28.246,28.246,28.246,28.246,624,0
+VEGA.US,D,20170509,000000,28.296,28.296,28.296,28.296,467,0
+VEGA.US,D,20170515,000000,28.392,28.393,28.392,28.393,204,0
+VEGA.US,D,20170516,000000,28.422,28.422,28.382,28.382,1268,0
+VEGA.US,D,20170517,000000,28.186,28.236,28.069,28.069,6422,0
+VEGA.US,D,20170518,000000,28.099,28.129,28.099,28.129,2701,0
+VEGA.US,D,20170519,000000,28.327,28.343,28.306,28.325,5200,0
+VEGA.US,D,20170522,000000,28.345,28.345,28.345,28.345,389,0
+VEGA.US,D,20170523,000000,28.402,28.402,28.402,28.402,194,0
+VEGA.US,D,20170524,000000,28.306,28.382,28.306,28.382,1415,0
+VEGA.US,D,20170530,000000,28.439,28.439,28.439,28.439,626,0
+VEGA.US,D,20170601,000000,28.511,28.511,28.511,28.511,157,0
+VEGA.US,D,20170602,000000,28.629,28.63,28.629,28.63,11694,0
+VEGA.US,D,20170605,000000,28.628,28.642,28.58,28.58,1181,0
+VEGA.US,D,20170609,000000,28.619,28.619,28.619,28.619,204,0
+VEGA.US,D,20170614,000000,28.688,28.712,28.678,28.678,640,0
+VEGA.US,D,20170616,000000,28.609,28.649,28.609,28.624,3920,0
+VEGA.US,D,20170620,000000,28.619,28.706,28.619,28.678,743,0
+VEGA.US,D,20170621,000000,28.639,28.659,28.639,28.654,4336,0
+VEGA.US,D,20170626,000000,28.747,28.747,28.741,28.741,884,0
+VEGA.US,D,20170628,000000,28.806,28.806,28.806,28.806,1548,0
+VEGA.US,D,20170630,000000,28.659,28.659,28.659,28.659,239,0
+VEGA.US,D,20170703,000000,28.698,28.698,28.688,28.688,309,0
+VEGA.US,D,20170706,000000,28.532,28.576,28.532,28.576,311,0
+VEGA.US,D,20170707,000000,28.402,28.492,28.402,28.492,1712,0
+VEGA.US,D,20170712,000000,28.767,28.767,28.767,28.767,270,0
+VEGA.US,D,20170713,000000,28.777,28.816,28.777,28.816,1182,0
+VEGA.US,D,20170714,000000,29.168,29.168,29.168,29.168,1424,0
+VEGA.US,D,20170718,000000,28.944,28.994,28.864,28.885,23421,0
+VEGA.US,D,20170719,000000,28.984,29.018,28.954,29.018,2293,0
+VEGA.US,D,20170720,000000,29.023,29.023,29.023,29.023,7784,0
+VEGA.US,D,20170721,000000,28.934,28.974,28.934,28.974,3970,0
+VEGA.US,D,20170726,000000,29.032,29.094,29.032,29.094,350,0
+VEGA.US,D,20170728,000000,28.934,28.964,28.934,28.944,1730,0
+VEGA.US,D,20170802,000000,29.023,29.024,29.023,29.024,333,0
+VEGA.US,D,20170808,000000,29.155,29.155,29.155,29.155,531,0
+VEGA.US,D,20170810,000000,28.669,28.698,28.669,28.698,561,0
+VEGA.US,D,20170811,000000,28.501,28.541,28.492,28.541,642,0
+VEGA.US,D,20170816,000000,29.042,29.042,29.042,29.042,3442,0
+VEGA.US,D,20170817,000000,28.824,28.824,28.733,28.733,565,0
+VEGA.US,D,20170818,000000,28.659,28.697,28.659,28.697,1535,0
+VEGA.US,D,20170821,000000,28.694,28.694,28.599,28.601,1129,0
+VEGA.US,D,20170828,000000,28.796,28.858,28.796,28.858,456,0
+VEGA.US,D,20170830,000000,28.256,29.949,28.256,29.19,7768,0
+VEGA.US,D,20170905,000000,28.801,28.946,28.801,28.946,598,0
+VEGA.US,D,20170907,000000,29.14,29.14,28.874,28.884,1535,0
+VEGA.US,D,20170908,000000,28.955,28.955,28.955,28.955,228,0
+VEGA.US,D,20170913,000000,29.061,29.164,29.061,29.164,478,0
+VEGA.US,D,20170914,000000,28.964,29.169,28.964,29.169,897,0
+VEGA.US,D,20170918,000000,29.287,29.287,29.218,29.218,705,0
+VEGA.US,D,20170919,000000,29.238,29.238,29.18,29.18,8504,0
+VEGA.US,D,20170920,000000,29.18,29.18,29.18,29.18,279,0
+VEGA.US,D,20170925,000000,29.248,29.248,29.248,29.248,116,0
+VEGA.US,D,20170926,000000,29.222,29.222,29.222,29.222,121,0
+VEGA.US,D,20170928,000000,29.238,29.291,29.238,29.291,522,0
+VEGA.US,D,20170929,000000,29.418,29.418,29.418,29.418,108,0
+VEGA.US,D,20171002,000000,29.45,29.45,29.45,29.45,246,0
+VEGA.US,D,20171004,000000,29.539,29.539,29.501,29.501,452,0
+VEGA.US,D,20171005,000000,29.474,29.574,29.474,29.503,13696,0
+VEGA.US,D,20171009,000000,29.612,29.612,29.583,29.583,1116,0
+VEGA.US,D,20171010,000000,29.661,29.661,29.661,29.661,290,0
+VEGA.US,D,20171011,000000,29.554,29.624,29.553,29.584,1388,0
+VEGA.US,D,20171012,000000,29.533,29.661,29.533,29.635,2635,0
+VEGA.US,D,20171016,000000,29.602,29.661,29.602,29.661,699,0
+VEGA.US,D,20171017,000000,29.602,29.612,29.553,29.553,1913,0
+VEGA.US,D,20171018,000000,29.749,29.749,29.749,29.749,314,0
+VEGA.US,D,20171020,000000,29.749,29.749,29.749,29.749,129,0
+VEGA.US,D,20171024,000000,29.73,29.759,29.612,29.612,548,0
+VEGA.US,D,20171025,000000,29.513,29.513,29.455,29.455,473,0
+VEGA.US,D,20171030,000000,29.632,29.632,29.592,29.618,6586,0
+VEGA.US,D,20171031,000000,29.642,29.735,29.632,29.735,12599,0
+VEGA.US,D,20171101,000000,29.759,29.759,29.759,29.759,1376,0
+VEGA.US,D,20171102,000000,29.681,29.738,29.681,29.738,884,0
+VEGA.US,D,20171103,000000,29.706,29.808,29.706,29.808,1167,0
+VEGA.US,D,20171106,000000,29.759,29.759,29.749,29.759,5245,0
+VEGA.US,D,20171107,000000,29.505,29.603,29.505,29.603,1123,0
+VEGA.US,D,20171108,000000,29.887,29.887,29.877,29.887,649,0
+VEGA.US,D,20171114,000000,29.523,29.523,29.523,29.523,144,0
+VEGA.US,D,20171115,000000,29.401,29.49,29.396,29.489,1559,0
+VEGA.US,D,20171116,000000,29.721,29.721,29.651,29.651,1425,0
+VEGA.US,D,20171120,000000,29.577,29.622,29.577,29.592,1926,0
+VEGA.US,D,20171127,000000,29.656,29.656,29.656,29.656,159,0
+VEGA.US,D,20171128,000000,29.902,29.921,29.818,29.921,2489,0
+VEGA.US,D,20171129,000000,29.897,29.987,29.877,29.877,5890,0
+VEGA.US,D,20171201,000000,30.055,30.055,30.013,30.013,1348,0
+VEGA.US,D,20171204,000000,30.139,30.139,30.139,30.139,823,0
+VEGA.US,D,20171206,000000,29.799,29.951,29.799,29.951,529,0
+VEGA.US,D,20171208,000000,30.113,30.123,30.075,30.123,1018,0
+VEGA.US,D,20171211,000000,29.965,29.965,29.965,29.965,479,0
+VEGA.US,D,20171214,000000,30.108,30.113,30.099,30.099,2248,0
+VEGA.US,D,20171215,000000,30.183,30.183,30.183,30.183,1354,0
+VEGA.US,D,20171218,000000,30.29,30.447,30.29,30.447,5584,0
+VEGA.US,D,20171219,000000,30.204,30.204,30.172,30.172,929,0
+VEGA.US,D,20171222,000000,30.123,30.123,30.123,30.123,102,0
+VEGA.US,D,20171226,000000,30.334,30.389,30.297,30.297,2123,0
+VEGA.US,D,20180102,000000,30.438,30.438,30.415,30.415,1322,0
+VEGA.US,D,20180104,000000,30.752,30.752,30.742,30.742,739,0
+VEGA.US,D,20180105,000000,30.772,30.772,30.575,30.615,13041,0
+VEGA.US,D,20180108,000000,30.595,30.595,30.595,30.595,102,0
+VEGA.US,D,20180109,000000,30.958,30.958,30.643,30.643,690,0
+VEGA.US,D,20180112,000000,30.882,30.882,30.851,30.851,311,0
+VEGA.US,D,20180116,000000,31.012,31.012,31.012,31.012,147,0
+VEGA.US,D,20180117,000000,30.851,31.204,30.851,31.194,2544,0
+VEGA.US,D,20180119,000000,31.091,31.091,31.091,31.091,503,0
+VEGA.US,D,20180124,000000,31.312,31.402,31.253,31.402,4292,0
+VEGA.US,D,20180126,000000,31.332,31.424,31.332,31.424,212,0
+VEGA.US,D,20180130,000000,31.206,31.206,31.113,31.179,987,0
+VEGA.US,D,20180131,000000,31.204,31.204,31.126,31.126,828,0
+VEGA.US,D,20180205,000000,30.151,30.151,30.045,30.045,734,0
+VEGA.US,D,20180206,000000,29.622,30.093,29.484,30.093,19435,0
+VEGA.US,D,20180207,000000,30.18,30.18,30.18,30.18,175,0
+VEGA.US,D,20180208,000000,29.523,29.523,29.523,29.523,318,0
+VEGA.US,D,20180212,000000,29.484,29.877,29.484,29.877,773,0
+VEGA.US,D,20180214,000000,29.912,30.015,29.858,30.015,1364,0
+VEGA.US,D,20180216,000000,30.575,30.575,30.389,30.389,2085,0
+VEGA.US,D,20180222,000000,30.29,30.29,30.201,30.201,12126,0
+VEGA.US,D,20180223,000000,30.329,30.487,30.329,30.487,1902,0
+VEGA.US,D,20180226,000000,30.545,30.545,30.545,30.545,272,0
+VEGA.US,D,20180228,000000,30.428,30.428,30.428,30.428,101,0
+VEGA.US,D,20180301,000000,29.946,29.946,29.946,29.946,269,0
+VEGA.US,D,20180305,000000,30.261,30.261,30.261,30.261,309,0
+VEGA.US,D,20180306,000000,30.321,30.438,30.321,30.434,2267,0
+VEGA.US,D,20180307,000000,30.221,30.221,30.221,30.221,140,0
+VEGA.US,D,20180309,000000,30.899,30.899,30.899,30.899,404,0
+VEGA.US,D,20180312,000000,30.782,30.782,30.782,30.782,2527,0
+VEGA.US,D,20180313,000000,30.643,30.643,30.643,30.643,118,0
+VEGA.US,D,20180316,000000,30.713,30.713,30.595,30.633,8586,0
+VEGA.US,D,20180319,000000,30.506,30.506,30.349,30.359,524,0
+VEGA.US,D,20180321,000000,30.56,30.56,30.553,30.553,1015,0
+VEGA.US,D,20180327,000000,30.044,30.044,30.044,30.044,1118,0
+VEGA.US,D,20180402,000000,29.377,29.386,29.208,29.218,3216,0
+VEGA.US,D,20180404,000000,29.459,29.459,29.459,29.459,302,0
+VEGA.US,D,20180406,000000,29.838,29.858,29.759,29.759,1565,0
+VEGA.US,D,20180411,000000,30.065,30.065,30.055,30.065,1884,0
+VEGA.US,D,20180412,000000,30.211,30.261,30.118,30.261,517,0
+VEGA.US,D,20180413,000000,30.123,30.123,30.123,30.123,108,0
+VEGA.US,D,20180416,000000,30.18,30.27,30.18,30.27,8654,0
+VEGA.US,D,20180417,000000,30.359,30.516,30.359,30.516,2361,0
+VEGA.US,D,20180420,000000,30.221,30.221,30.221,30.221,254,0
+VEGA.US,D,20180424,000000,29.887,29.887,29.817,29.817,2515,0
+VEGA.US,D,20180425,000000,29.701,29.701,29.701,29.701,646,0
+VEGA.US,D,20180430,000000,30.103,30.103,30.103,30.103,630,0
+VEGA.US,D,20180501,000000,29.892,29.935,29.848,29.935,2902,0
+VEGA.US,D,20180503,000000,29.701,29.701,29.701,29.701,198,0
+VEGA.US,D,20180504,000000,30.096,30.096,30.096,30.096,300,0
+VEGA.US,D,20180509,000000,30.413,30.44,30.413,30.44,1105,0
+VEGA.US,D,20180514,000000,30.732,30.732,30.668,30.668,798,0
+VEGA.US,D,20180516,000000,30.615,30.615,30.615,30.615,1018,0
+VEGA.US,D,20180517,000000,30.626,30.626,30.626,30.626,135,0
+VEGA.US,D,20180518,000000,30.624,30.624,30.624,30.624,180,0
+VEGA.US,D,20180521,000000,30.708,30.708,30.708,30.708,489,0
+VEGA.US,D,20180522,000000,30.737,30.827,30.737,30.827,7154,0
+VEGA.US,D,20180523,000000,30.633,30.653,30.564,30.653,5836,0
+VEGA.US,D,20180524,000000,30.565,30.713,30.495,30.713,11726,0
+VEGA.US,D,20180525,000000,30.653,30.653,30.594,30.633,3696,0
+VEGA.US,D,20180529,000000,30.693,30.693,30.309,30.309,568,0
+VEGA.US,D,20180530,000000,30.535,30.712,30.481,30.693,11381,0
+VEGA.US,D,20180531,000000,30.531,30.683,30.389,30.457,10284,0
+VEGA.US,D,20180601,000000,30.687,30.722,30.667,30.691,1025,0
+VEGA.US,D,20180604,000000,30.624,30.713,30.624,30.713,367,0
+VEGA.US,D,20180605,000000,30.88,30.88,30.823,30.823,323,0
+VEGA.US,D,20180606,000000,30.987,31.037,30.952,30.996,2799,0
+VEGA.US,D,20180607,000000,30.997,30.997,30.812,30.812,4269,0
+VEGA.US,D,20180611,000000,31.052,31.052,31.052,31.052,103,0
+VEGA.US,D,20180612,000000,30.919,31,30.919,30.938,2801,0
+VEGA.US,D,20180613,000000,31.044,31.106,30.999,31.106,2514,0
+VEGA.US,D,20180618,000000,30.928,30.928,30.87,30.919,3101,0
+VEGA.US,D,20180619,000000,30.841,30.848,30.811,30.848,6692,0
+VEGA.US,D,20180620,000000,30.843,30.997,30.821,30.909,1782,0
+VEGA.US,D,20180621,000000,30.703,30.756,30.688,30.688,1978,0
+VEGA.US,D,20180622,000000,30.909,30.909,30.848,30.856,4052,0
+VEGA.US,D,20180626,000000,30.713,30.782,30.339,30.643,3233,0
+VEGA.US,D,20180627,000000,30.769,30.769,30.369,30.401,3355,0
+VEGA.US,D,20180628,000000,30.565,30.643,30.565,30.643,1401,0
+VEGA.US,D,20180702,000000,30.369,30.487,30.29,30.487,3032,0
+VEGA.US,D,20180703,000000,30.643,30.643,30.624,30.624,708,0
+VEGA.US,D,20180705,000000,30.703,30.703,30.693,30.693,621,0
+VEGA.US,D,20180710,000000,30.957,30.962,30.948,30.962,2317,0
+VEGA.US,D,20180711,000000,30.889,30.919,30.803,30.803,1281,0
+VEGA.US,D,20180712,000000,30.939,30.939,30.939,30.939,925,0
+VEGA.US,D,20180713,000000,31.027,31.027,31.027,31.027,312,0
+VEGA.US,D,20180717,000000,31.135,31.135,31.077,31.077,1900,0
+VEGA.US,D,20180718,000000,31.155,31.184,31.086,31.086,1483,0
+VEGA.US,D,20180719,000000,31.164,31.164,31.136,31.136,2202,0
+VEGA.US,D,20180720,000000,31.067,31.125,30.997,30.997,690,0
+VEGA.US,D,20180723,000000,31.017,31.194,31.017,31.194,5031,0
+VEGA.US,D,20180724,000000,31.253,31.253,31.196,31.196,640,0
+VEGA.US,D,20180726,000000,31.164,31.243,31.164,31.243,270,0
+VEGA.US,D,20180727,000000,31.136,31.136,31.136,31.136,225,0
+VEGA.US,D,20180731,000000,31.19,31.21,31.19,31.21,686,0
+VEGA.US,D,20180801,000000,31.037,31.037,31.037,31.037,1423,0
+VEGA.US,D,20180808,000000,31.336,31.336,31.336,31.336,161,0
+VEGA.US,D,20180810,000000,31.106,31.106,31.017,31.017,855,0
+VEGA.US,D,20180813,000000,30.987,30.987,30.968,30.968,3561,0
+VEGA.US,D,20180817,000000,31.087,31.087,31.087,31.087,342,0
+VEGA.US,D,20180821,000000,31.293,31.293,31.293,31.293,258,0
+VEGA.US,D,20180822,000000,31.402,31.402,31.402,31.402,272,0
+VEGA.US,D,20180823,000000,31.337,31.4,31.337,31.4,2175,0
+VEGA.US,D,20180824,000000,31.371,31.371,31.371,31.371,311,0
+VEGA.US,D,20180827,000000,31.4,31.558,31.4,31.558,282,0
+VEGA.US,D,20180828,000000,31.51,31.566,31.51,31.566,1405,0
+VEGA.US,D,20180829,000000,31.611,31.784,31.611,31.784,917,0
+VEGA.US,D,20180905,000000,31.519,31.519,31.369,31.369,1967,0
+VEGA.US,D,20180907,000000,31.397,31.45,31.214,31.214,1062,0
+VEGA.US,D,20180910,000000,31.322,31.322,31.322,31.322,159,0
+VEGA.US,D,20180911,000000,31.341,31.341,31.341,31.341,376,0
+VEGA.US,D,20180914,000000,31.626,31.626,31.558,31.558,674,0
+VEGA.US,D,20180917,000000,31.341,31.341,31.341,31.341,189,0
+VEGA.US,D,20180918,000000,31.523,31.523,31.523,31.523,3561,0
+VEGA.US,D,20180919,000000,31.583,31.583,31.583,31.583,162,0
+VEGA.US,D,20180924,000000,31.519,31.519,31.519,31.519,232,0
+VEGA.US,D,20180925,000000,31.609,31.609,31.473,31.473,370,0
+VEGA.US,D,20180926,000000,31.62,31.62,31.62,31.62,179,0
+VEGA.US,D,20181003,000000,31.612,31.68,31.56,31.56,1607,0
+VEGA.US,D,20181005,000000,31.177,31.177,31.079,31.079,10741,0
+VEGA.US,D,20181008,000000,31.077,31.077,31.077,31.077,311,0
+VEGA.US,D,20181009,000000,31.112,31.112,31.112,31.112,783,0
+VEGA.US,D,20181011,000000,30.251,30.251,29.965,30.038,2483,0
+VEGA.US,D,20181012,000000,29.936,29.936,29.936,29.936,2632,0
+VEGA.US,D,20181015,000000,30.477,30.477,30.464,30.464,779,0
+VEGA.US,D,20181016,000000,30.506,30.673,30.506,30.673,1243,0
+VEGA.US,D,20181017,000000,30.703,30.732,30.703,30.732,911,0
+VEGA.US,D,20181019,000000,31.49,31.49,30.408,30.408,1846,0
+VEGA.US,D,20181023,000000,30.012,30.015,29.993,29.993,1205,0
+VEGA.US,D,20181026,000000,29.494,29.494,29.494,29.494,250,0
+VEGA.US,D,20181029,000000,29.77,29.985,29.77,29.867,622,0
+VEGA.US,D,20181030,000000,29.327,29.327,29.327,29.327,175,0
+VEGA.US,D,20181031,000000,29.818,29.91,29.818,29.91,1314,0
+VEGA.US,D,20181101,000000,29.975,30.041,29.955,30.041,48906,0
+VEGA.US,D,20181102,000000,29.821,29.843,29.821,29.843,1149,0
+VEGA.US,D,20181106,000000,30.193,30.193,30.193,30.193,875,0
+VEGA.US,D,20181107,000000,30.525,30.525,30.525,30.525,1018,0
+VEGA.US,D,20181109,000000,30.359,30.449,30.261,30.403,1556,0
+VEGA.US,D,20181115,000000,29.786,29.965,29.786,29.965,311,0
+VEGA.US,D,20181116,000000,30.142,30.142,29.897,30.025,4860,0
+VEGA.US,D,20181119,000000,29.975,29.975,29.848,29.848,450,0
+VEGA.US,D,20181128,000000,29.809,30.075,29.809,30.075,2119,0
+VEGA.US,D,20181129,000000,30.05,30.102,30.05,30.102,441,0
+VEGA.US,D,20181203,000000,30.304,30.304,30.261,30.261,702,0
+VEGA.US,D,20181204,000000,29.95,29.95,29.95,29.95,101,0
+VEGA.US,D,20181206,000000,29.582,29.582,29.582,29.582,261,0
+VEGA.US,D,20181210,000000,29.053,29.368,29.053,29.368,739,0
+VEGA.US,D,20181211,000000,29.308,29.444,29.238,29.444,6240,0
+VEGA.US,D,20181212,000000,29.487,29.503,29.485,29.503,2106,0
+VEGA.US,D,20181213,000000,29.337,29.396,29.337,29.396,107,0
+VEGA.US,D,20181214,000000,29.068,29.068,29.023,29.023,101,0
+VEGA.US,D,20181217,000000,28.927,28.98,28.593,28.593,696,0
+VEGA.US,D,20181218,000000,28.688,28.688,28.422,28.427,3791,0
+VEGA.US,D,20181219,000000,28.372,28.372,28.372,28.372,1,0
+VEGA.US,D,20181220,000000,28.008,28.008,27.903,28.008,101,0
+VEGA.US,D,20181221,000000,27.883,27.883,27.666,27.666,204,0
+VEGA.US,D,20181224,000000,27.177,27.177,27.177,27.177,4,0
+VEGA.US,D,20181226,000000,27.292,27.829,27.292,27.829,112,0
+VEGA.US,D,20181227,000000,27.321,27.853,27.321,27.853,330,0
+VEGA.US,D,20181228,000000,28.05,28.244,28.05,28.206,2487,0
+VEGA.US,D,20181231,000000,29.472,29.472,28.116,28.307,11574,0
+VEGA.US,D,20190102,000000,28.402,28.402,28.402,28.402,11,0
+VEGA.US,D,20190103,000000,28.425,28.425,27.934,27.934,506,0
+VEGA.US,D,20190104,000000,28.832,28.832,28.832,28.832,100,0
+VEGA.US,D,20190107,000000,28.979,29.038,28.903,28.903,2315,0
+VEGA.US,D,20190108,000000,29.531,29.531,29.146,29.182,1870,0
+VEGA.US,D,20190109,000000,29.131,29.157,29.091,29.157,374,0
+VEGA.US,D,20190110,000000,29.26,29.26,29.26,29.26,6,0
+VEGA.US,D,20190111,000000,29.077,29.27,29.077,29.27,1142,0
+VEGA.US,D,20190114,000000,29.058,29.076,29.058,29.076,203,0
+VEGA.US,D,20190115,000000,29.329,29.329,29.329,29.329,41,0
+VEGA.US,D,20190116,000000,29.575,29.575,29.433,29.433,949,0
+VEGA.US,D,20190117,000000,29.511,29.521,29.413,29.457,5310,0
+VEGA.US,D,20190118,000000,29.877,29.954,29.835,29.888,8712,0
+VEGA.US,D,20190122,000000,29.47,29.47,29.47,29.47,1,0
+VEGA.US,D,20190123,000000,29.68,29.69,29.618,29.618,1989,0
+VEGA.US,D,20190124,000000,29.63,29.63,29.63,29.63,6,0
+VEGA.US,D,20190125,000000,29.955,29.965,29.817,29.817,2267,0
+VEGA.US,D,20190128,000000,29.635,29.635,29.635,29.635,1418,0
+VEGA.US,D,20190129,000000,29.665,29.665,29.665,29.665,27,0
+VEGA.US,D,20190130,000000,29.965,29.97,29.96,29.96,487,0
+VEGA.US,D,20190131,000000,29.949,30.242,29.936,29.936,7476,0
+VEGA.US,D,20190201,000000,29.985,30.124,29.985,30.124,831,0
+VEGA.US,D,20190204,000000,29.985,30.212,29.985,30.135,5800,0
+VEGA.US,D,20190205,000000,30.363,30.363,30.363,30.363,27,0
+VEGA.US,D,20190206,000000,30.313,30.366,30.313,30.366,361,0
+VEGA.US,D,20190207,000000,29.995,30.144,29.985,30.144,8372,0
+VEGA.US,D,20190208,000000,30.044,30.044,30.044,30.044,6,0
+VEGA.US,D,20190211,000000,30.192,30.192,30.192,30.192,2,0
+VEGA.US,D,20190212,000000,30.435,30.435,30.435,30.435,85,0
+VEGA.US,D,20190213,000000,30.351,30.513,30.351,30.504,28234,0
+VEGA.US,D,20190214,000000,30.315,30.351,30.232,30.351,4325,0
+VEGA.US,D,20190215,000000,30.469,30.654,30.469,30.654,372,0
+VEGA.US,D,20190219,000000,30.796,30.805,30.681,30.681,5269,0
+VEGA.US,D,20190220,000000,30.842,30.842,30.548,30.696,8469,0
+VEGA.US,D,20190221,000000,30.519,30.685,30.519,30.651,593,0
+VEGA.US,D,20190222,000000,30.739,30.781,30.739,30.781,212,0
+VEGA.US,D,20190225,000000,30.923,30.923,30.893,30.893,340,0
+VEGA.US,D,20190226,000000,30.85,30.879,30.85,30.879,937,0
+VEGA.US,D,20190227,000000,30.796,30.796,30.796,30.796,15,0
+VEGA.US,D,20190228,000000,30.834,30.834,30.83,30.83,195,0
+VEGA.US,D,20190301,000000,30.893,30.893,30.893,30.893,9,0
+VEGA.US,D,20190304,000000,30.933,30.933,30.761,30.761,715,0
+VEGA.US,D,20190305,000000,30.81,30.81,30.81,30.81,1,0
+VEGA.US,D,20190306,000000,31.002,31.002,30.746,30.746,210,0
+VEGA.US,D,20190307,000000,30.706,30.706,30.341,30.341,9407,0
+VEGA.US,D,20190308,000000,30.36,30.36,30.36,30.36,4,0
+VEGA.US,D,20190311,000000,30.608,30.608,30.608,30.608,88,0
+VEGA.US,D,20190312,000000,30.855,30.855,30.855,30.855,100,0
+VEGA.US,D,20190313,000000,30.958,30.958,30.958,30.958,1,0
+VEGA.US,D,20190314,000000,31.002,31.002,31.002,31.002,1,0
+VEGA.US,D,20190315,000000,31.114,31.114,31.111,31.111,171,0
+VEGA.US,D,20190318,000000,31.19,31.19,31.042,31.175,1002,0
+VEGA.US,D,20190319,000000,31.141,31.195,31.141,31.195,3896,0
+VEGA.US,D,20190320,000000,31.249,31.249,31.116,31.116,1440,0
+VEGA.US,D,20190321,000000,31.326,31.326,31.249,31.249,112,0
+VEGA.US,D,20190322,000000,31.147,31.147,30.999,31.052,1382,0
+VEGA.US,D,20190325,000000,30.987,30.987,30.987,30.987,100,0
+VEGA.US,D,20190326,000000,31.003,31.047,30.933,31.047,12380,0
+VEGA.US,D,20190327,000000,30.938,30.938,30.938,30.938,10,0
+VEGA.US,D,20190328,000000,31.032,31.032,31.032,31.032,49,0
+VEGA.US,D,20190329,000000,31.012,31.141,30.992,31.141,17156,0
+VEGA.US,D,20190401,000000,31.331,31.331,31.331,31.331,128,0
+VEGA.US,D,20190402,000000,31.377,31.377,31.377,31.377,1,0
+VEGA.US,D,20190403,000000,31.432,31.432,31.432,31.432,2,0
+VEGA.US,D,20190404,000000,31.447,31.447,31.447,31.447,8,0
+VEGA.US,D,20190405,000000,31.545,31.545,31.545,31.545,56,0
+VEGA.US,D,20190408,000000,31.536,31.536,31.536,31.536,31,0
+VEGA.US,D,20190409,000000,31.387,31.51,31.377,31.51,2515,0
+VEGA.US,D,20190410,000000,31.703,31.703,31.555,31.555,2007,0
+VEGA.US,D,20190411,000000,31.57,31.57,31.57,31.57,13,0
+VEGA.US,D,20190412,000000,31.656,31.656,31.639,31.639,227,0
+VEGA.US,D,20190415,000000,31.639,31.639,31.639,31.639,5,0
+VEGA.US,D,20190416,000000,31.772,31.772,31.526,31.614,8052,0
+VEGA.US,D,20190417,000000,31.467,31.604,31.22,31.491,6442,0
+VEGA.US,D,20190418,000000,31.605,31.605,31.605,31.605,6,0
+VEGA.US,D,20190422,000000,31.546,31.58,31.546,31.58,267,0
+VEGA.US,D,20190423,000000,31.595,31.629,31.595,31.629,325,0
+VEGA.US,D,20190424,000000,31.743,31.743,31.743,31.743,24,0
+VEGA.US,D,20190426,000000,31.753,31.753,31.753,31.753,5,0
+VEGA.US,D,20190429,000000,31.886,31.886,31.886,31.886,5,0
+VEGA.US,D,20190430,000000,31.758,31.758,31.758,31.758,5,0
+VEGA.US,D,20190501,000000,31.753,31.753,31.753,31.753,5,0
+VEGA.US,D,20190502,000000,31.774,31.774,31.774,31.774,69,0
+VEGA.US,D,20190503,000000,31.888,31.888,31.862,31.862,481,0
+VEGA.US,D,20190506,000000,31.728,31.728,31.728,31.728,180,0
+VEGA.US,D,20190507,000000,31.44,31.44,31.44,31.44,5,0
+VEGA.US,D,20190508,000000,31.429,31.45,31.429,31.45,177,0
+VEGA.US,D,20190509,000000,31.101,31.24,31.101,31.24,719,0
+VEGA.US,D,20190510,000000,31.249,31.464,31.249,31.464,306,0
+VEGA.US,D,20190513,000000,30.938,30.938,30.938,30.938,109,0
+VEGA.US,D,20190514,000000,31.115,31.116,31.115,31.116,336,0
+VEGA.US,D,20190515,000000,31.365,31.365,31.245,31.284,658,0
+VEGA.US,D,20190516,000000,31.507,31.507,31.452,31.452,832,0
+VEGA.US,D,20190517,000000,31.467,31.467,31.16,31.299,4376,0
+VEGA.US,D,20190520,000000,31.101,31.131,30.982,31.131,564,0
+VEGA.US,D,20190521,000000,31.436,31.436,31.362,31.362,152,0
+VEGA.US,D,20190522,000000,31.161,31.313,31.161,31.313,561,0
+VEGA.US,D,20190523,000000,30.893,31.022,30.893,31.022,355,0
+VEGA.US,D,20190524,000000,31.141,31.141,31.141,31.141,45,0
+VEGA.US,D,20190528,000000,30.978,30.978,30.978,30.978,5,0
+VEGA.US,D,20190529,000000,30.759,30.765,30.759,30.765,203,0
+VEGA.US,D,20190530,000000,30.845,30.845,30.845,30.845,6,0
+VEGA.US,D,20190531,000000,30.598,30.598,30.598,30.598,2,0
+VEGA.US,D,20190603,000000,30.499,30.499,30.499,30.499,5,0
+VEGA.US,D,20190604,000000,30.716,30.781,30.716,30.781,435,0
+VEGA.US,D,20190605,000000,30.958,30.958,30.958,30.958,5,0
+VEGA.US,D,20190606,000000,30.973,31.116,30.973,31.116,574,0
+VEGA.US,D,20190607,000000,31.294,31.294,31.294,31.294,5,0
+VEGA.US,D,20190610,000000,31.377,31.377,31.377,31.377,27,0
+VEGA.US,D,20190611,000000,31.336,31.377,31.336,31.377,101,0
+VEGA.US,D,20190612,000000,31.259,31.259,31.259,31.259,5,0
+VEGA.US,D,20190613,000000,31.358,31.358,31.358,31.358,5,0
+VEGA.US,D,20190614,000000,31.313,31.313,31.313,31.313,69,0
+VEGA.US,D,20190617,000000,31.24,31.526,31.24,31.353,5611,0
+VEGA.US,D,20190618,000000,31.644,31.644,31.54,31.54,445,0
+VEGA.US,D,20190619,000000,31.566,31.713,31.387,31.575,2515,0
+VEGA.US,D,20190620,000000,31.595,31.745,31.595,31.703,535,0
+VEGA.US,D,20190621,000000,31.797,31.804,31.797,31.797,352,0
+VEGA.US,D,20190624,000000,31.644,31.797,31.644,31.797,794,0
+VEGA.US,D,20190625,000000,31.624,31.624,31.624,31.624,5,0
+VEGA.US,D,20190626,000000,31.649,31.649,31.605,31.605,173,0
+VEGA.US,D,20190627,000000,31.684,31.684,31.684,31.684,5,0
+VEGA.US,D,20190628,000000,31.787,31.787,31.787,31.787,8,0
+VEGA.US,D,20190701,000000,31.989,31.989,31.989,31.989,2,0
+VEGA.US,D,20190702,000000,32.034,32.034,32.034,32.034,5,0
+VEGA.US,D,20190703,000000,32.158,32.158,32.158,32.158,5,0
+VEGA.US,D,20190705,000000,32.098,32.098,32.098,32.098,2,0
+VEGA.US,D,20190708,000000,31.999,31.999,31.999,31.999,15,0
+VEGA.US,D,20190709,000000,32.004,32.004,32.004,32.004,131,0
+VEGA.US,D,20190710,000000,32.019,32.019,32.019,32.019,15,0
+VEGA.US,D,20190711,000000,31.999,31.999,31.999,31.999,15,0
+VEGA.US,D,20190712,000000,32.029,32.029,32.029,32.029,107,0
+VEGA.US,D,20190715,000000,32.098,32.35,32.098,32.35,299,0
+VEGA.US,D,20190716,000000,32.291,32.291,32.291,32.291,15,0
+VEGA.US,D,20190717,000000,32.193,32.193,32.193,32.193,15,0
+VEGA.US,D,20190718,000000,32.133,32.133,31.931,31.952,1060,0
+VEGA.US,D,20190719,000000,32.204,32.204,32.204,32.204,94,0
+VEGA.US,D,20190722,000000,32.22,32.22,32.143,32.143,308,0
+VEGA.US,D,20190723,000000,32.246,32.246,32.246,32.246,15,0
+VEGA.US,D,20190724,000000,32.306,32.306,32.306,32.306,15,0
+VEGA.US,D,20190725,000000,32.251,32.251,32.251,32.251,5,0
+VEGA.US,D,20190726,000000,32.345,32.345,32.345,32.345,3,0
+VEGA.US,D,20190729,000000,32.35,32.35,32.35,32.35,4,0
+VEGA.US,D,20190730,000000,32.298,32.298,32.298,32.298,37,0
+VEGA.US,D,20190731,000000,31.969,31.969,31.969,31.969,4,0
+VEGA.US,D,20190801,000000,31.906,31.906,31.906,31.906,73,0
+VEGA.US,D,20190802,000000,31.614,31.614,31.545,31.545,800,0
+VEGA.US,D,20190805,000000,31.146,31.146,31.146,31.146,2,0
+VEGA.US,D,20190806,000000,31.151,31.387,31.151,31.304,1173,0
+VEGA.US,D,20190807,000000,31.2,31.368,31.079,31.368,4666,0
+VEGA.US,D,20190808,000000,31.72,31.72,31.72,31.72,74,0
+VEGA.US,D,20190809,000000,31.624,31.624,31.624,31.624,2,0
+VEGA.US,D,20190813,000000,31.679,31.679,31.679,31.679,4,0
+VEGA.US,D,20190814,000000,31.24,31.249,31.022,31.133,2649,0
+VEGA.US,D,20190815,000000,31.082,31.082,31.082,31.082,4,0
+VEGA.US,D,20190816,000000,31.362,31.396,31.362,31.396,253,0
+VEGA.US,D,20190819,000000,31.772,31.792,31.653,31.653,1305,0
+VEGA.US,D,20190820,000000,31.457,31.609,31.457,31.609,2100,0
+VEGA.US,D,20190821,000000,31.729,31.746,31.674,31.746,617,0
+VEGA.US,D,20190822,000000,31.684,31.684,31.684,31.684,2,0
+VEGA.US,D,20190823,000000,31.297,31.297,31.228,31.228,156,0
+VEGA.US,D,20190826,000000,31.442,31.442,31.442,31.442,4,0
+VEGA.US,D,20190827,000000,31.432,31.432,31.427,31.432,2116,0
+VEGA.US,D,20190828,000000,31.289,31.437,31.289,31.437,642,0
+VEGA.US,D,20190829,000000,31.713,31.713,31.713,31.713,4,0
+VEGA.US,D,20190830,000000,31.743,31.743,31.743,31.743,4,0
+VEGA.US,D,20190903,000000,31.639,31.639,31.639,31.639,4,0
+VEGA.US,D,20190904,000000,31.807,31.807,31.807,31.807,2,0
+VEGA.US,D,20190905,000000,32.128,32.128,32.128,32.128,28,0
+VEGA.US,D,20190906,000000,32.193,32.193,32.193,32.193,2,0
+VEGA.US,D,20190909,000000,32.153,32.153,32.153,32.153,26,0
+VEGA.US,D,20190910,000000,32.039,32.053,32.039,32.053,157,0
+VEGA.US,D,20190911,000000,32.039,32.215,32.039,32.215,965,0
+VEGA.US,D,20190912,000000,32.22,32.316,32.215,32.316,2634,0
+VEGA.US,D,20190913,000000,32.33,32.33,32.33,32.33,26,0
+VEGA.US,D,20190916,000000,32.088,32.286,32.088,32.286,405,0
+VEGA.US,D,20190917,000000,32.266,32.266,32.266,32.266,75,0
+VEGA.US,D,20190918,000000,32.222,32.222,32.108,32.173,1570,0
+VEGA.US,D,20190919,000000,32.36,32.36,32.36,32.36,26,0
+VEGA.US,D,20190920,000000,32.316,32.316,32.316,32.316,24,0
+VEGA.US,D,20190923,000000,32.098,32.246,32.098,32.246,430,0
+VEGA.US,D,20190924,000000,31.954,32.205,31.911,32.029,1226,0
+VEGA.US,D,20190925,000000,32.029,32.029,32.024,32.024,497,0
+VEGA.US,D,20190926,000000,32.226,32.226,32.098,32.098,388,0
+VEGA.US,D,20190927,000000,31.822,31.951,31.822,31.951,5066,0
+VEGA.US,D,20190930,000000,31.98,32.133,31.98,32.133,223,0
+VEGA.US,D,20191001,000000,31.917,31.917,31.917,31.917,4,0
+VEGA.US,D,20191002,000000,31.397,31.432,31.397,31.432,296,0
+VEGA.US,D,20191003,000000,31.544,31.544,31.544,31.544,1,0
+VEGA.US,D,20191004,000000,31.762,31.762,31.762,31.762,409,0
+VEGA.US,D,20191007,000000,31.437,31.852,31.437,31.847,559,0
+VEGA.US,D,20191008,000000,31.593,31.599,31.536,31.536,988,0
+VEGA.US,D,20191009,000000,31.563,31.669,31.536,31.669,5641,0
+VEGA.US,D,20191010,000000,31.346,31.748,31.346,31.748,152,0
+VEGA.US,D,20191011,000000,32.095,32.095,32.095,32.095,70,0
+VEGA.US,D,20191014,000000,32.078,32.078,32.078,32.078,1,0
+VEGA.US,D,20191015,000000,32.188,32.188,32.188,32.188,2,0
+VEGA.US,D,20191016,000000,32.078,32.221,32.078,32.221,381,0
+VEGA.US,D,20191017,000000,32.306,32.306,32.306,32.306,117,0
+VEGA.US,D,20191018,000000,32.217,32.217,32.217,32.217,1,0
+VEGA.US,D,20191021,000000,32.208,32.36,32.208,32.36,233,0
+VEGA.US,D,20191022,000000,32.463,32.463,32.463,32.463,10,0
+VEGA.US,D,20191023,000000,32.326,32.326,32.326,32.326,34,0
+VEGA.US,D,20191024,000000,32.226,32.311,32.226,32.311,512,0
+VEGA.US,D,20191025,000000,32.429,32.429,32.429,32.429,1,0
+VEGA.US,D,20191028,000000,32.573,32.573,32.573,32.573,25,0
+VEGA.US,D,20191029,000000,32.424,32.573,32.424,32.573,200,0
+VEGA.US,D,20191030,000000,32.543,32.543,32.543,32.543,1,0
+VEGA.US,D,20191031,000000,32.508,32.508,32.508,32.508,2,0
+VEGA.US,D,20191101,000000,32.73,32.73,32.73,32.73,2,0
+VEGA.US,D,20191104,000000,32.809,32.809,32.809,32.809,2,0
+VEGA.US,D,20191105,000000,32.784,32.784,32.784,32.784,2,0
+VEGA.US,D,20191106,000000,32.769,32.769,32.74,32.74,139,0
+VEGA.US,D,20191107,000000,32.769,32.849,32.769,32.849,304,0
+VEGA.US,D,20191108,000000,32.794,32.794,32.794,32.794,1,0
+VEGA.US,D,20191111,000000,32.85,32.85,32.844,32.844,305,0
+VEGA.US,D,20191112,000000,32.903,32.903,32.903,32.903,2,0
+VEGA.US,D,20191113,000000,32.819,32.819,32.819,32.819,1,0
+VEGA.US,D,20191114,000000,32.808,32.839,32.783,32.839,711,0
+VEGA.US,D,20191115,000000,33.52,33.52,32.992,32.992,210,0
+VEGA.US,D,20191118,000000,33.096,33.096,33.091,33.091,190,0
+VEGA.US,D,20191119,000000,33.075,33.101,33.075,33.101,447,0
+VEGA.US,D,20191120,000000,33.104,33.104,32.904,32.932,363,0
+VEGA.US,D,20191121,000000,32.947,32.947,32.947,32.947,93,0
+VEGA.US,D,20191122,000000,32.966,32.966,32.966,32.966,1,0
+VEGA.US,D,20191125,000000,33.101,33.101,33.101,33.101,12,0
+VEGA.US,D,20191126,000000,33.249,33.249,33.249,33.249,2,0
+VEGA.US,D,20191129,000000,33.324,33.324,33.212,33.284,423,0
+VEGA.US,D,20191202,000000,33.087,33.087,33.087,33.087,99,0
+VEGA.US,D,20191203,000000,32.592,32.879,32.592,32.745,1061,0
+VEGA.US,D,20191204,000000,32.957,33.115,32.957,33.115,557,0
+VEGA.US,D,20191205,000000,33.056,33.056,33.056,33.056,1,0
+VEGA.US,D,20191206,000000,33.168,33.347,33.168,33.347,608,0
+VEGA.US,D,20191209,000000,33.167,33.49,33.167,33.288,330,0
+VEGA.US,D,20191210,000000,33.206,33.206,33.206,33.206,31,0
+VEGA.US,D,20191211,000000,33.274,33.274,33.274,33.274,1,0
+VEGA.US,D,20191212,000000,33.382,33.382,33.382,33.382,2,0
+VEGA.US,D,20191213,000000,33.456,33.456,33.456,33.456,22,0
+VEGA.US,D,20191216,000000,33.579,33.733,33.579,33.733,326,0
+VEGA.US,D,20191217,000000,33.728,33.728,33.713,33.713,507,0
+VEGA.US,D,20191218,000000,33.573,33.738,33.573,33.738,270,0
+VEGA.US,D,20191219,000000,33.743,33.743,33.743,33.743,1,0
+VEGA.US,D,20191220,000000,33.88,33.88,33.88,33.88,1,0
+VEGA.US,D,20191223,000000,34.047,34.047,33.935,33.935,133,0
+VEGA.US,D,20191224,000000,33.965,33.965,33.797,33.797,103,0
+VEGA.US,D,20191226,000000,33.91,33.91,33.91,33.91,1,0
+VEGA.US,D,20191227,000000,33.905,33.905,33.905,33.905,66,0
+VEGA.US,D,20191230,000000,33.855,33.855,33.638,33.638,188,0
+VEGA.US,D,20191231,000000,34.421,34.421,33.767,33.767,329,0
+VEGA.US,D,20200102,000000,33.901,33.901,33.865,33.865,158,0
+VEGA.US,D,20200103,000000,33.87,33.87,33.87,33.87,7,0
+VEGA.US,D,20200106,000000,33.845,33.845,33.845,33.845,37,0
+VEGA.US,D,20200107,000000,33.954,33.954,33.895,33.895,114,0
+VEGA.US,D,20200108,000000,33.961,33.961,33.88,33.88,987,0
+VEGA.US,D,20200109,000000,33.955,34.272,33.955,34.168,2866,0
+VEGA.US,D,20200110,000000,34.059,34.059,34.059,34.059,4,0
+VEGA.US,D,20200113,000000,34.104,34.104,33.419,34.034,2019,0
+VEGA.US,D,20200114,000000,34.242,34.242,34.242,34.242,6,0
+VEGA.US,D,20200115,000000,34.356,34.356,34.356,34.356,6,0
+VEGA.US,D,20200116,000000,34.302,34.491,34.143,34.302,10588,0
+VEGA.US,D,20200117,000000,34.599,34.599,34.599,34.599,6,0
+VEGA.US,D,20200121,000000,34.574,34.574,34.574,34.574,18,0
+VEGA.US,D,20200122,000000,34.451,34.491,34.361,34.381,1436,0
+VEGA.US,D,20200123,000000,34.574,34.574,34.574,34.574,83,0
+VEGA.US,D,20200124,000000,34.574,34.574,34.574,34.574,1,0
+VEGA.US,D,20200127,000000,34.153,34.153,34.153,34.153,4,0
+VEGA.US,D,20200128,000000,34.689,34.916,34.421,34.583,3045,0
+VEGA.US,D,20200129,000000,34.232,34.569,34.232,34.317,12783,0
+VEGA.US,D,20200130,000000,34.05,34.348,34.024,34.348,6896,0
+VEGA.US,D,20200131,000000,33.855,33.855,33.855,33.855,1,0
+VEGA.US,D,20200203,000000,33.918,33.935,33.87,33.87,10691,0
+VEGA.US,D,20200204,000000,34.351,34.351,34.351,34.351,35,0
+VEGA.US,D,20200205,000000,34.549,34.549,34.549,34.549,1,0
+VEGA.US,D,20200206,000000,34.529,34.529,34.529,34.529,209,0
+VEGA.US,D,20200207,000000,34.579,34.579,34.579,34.579,1,0
+VEGA.US,D,20200210,000000,34.644,34.644,34.644,34.644,23,0
+VEGA.US,D,20200211,000000,34.7,34.704,34.609,34.609,2564,0
+VEGA.US,D,20200212,000000,34.882,34.882,34.718,34.882,720,0
+VEGA.US,D,20200213,000000,34.824,34.848,34.824,34.848,104,0
+VEGA.US,D,20200214,000000,34.708,34.774,34.708,34.774,101,0
+VEGA.US,D,20200218,000000,34.361,35.098,33.955,34.441,12947,0
+VEGA.US,D,20200219,000000,34.26,35.095,34.223,34.991,9796,0
+VEGA.US,D,20200220,000000,34.328,35.851,34.18,34.685,20453,0
+VEGA.US,D,20200221,000000,34.272,35.024,34.088,34.427,22022,0
+VEGA.US,D,20200224,000000,33.618,34.028,33.618,33.971,3893,0
+VEGA.US,D,20200225,000000,33.697,33.697,33.127,33.127,691,0
+VEGA.US,D,20200226,000000,33.298,33.678,32.586,32.929,11606,0
+VEGA.US,D,20200227,000000,32.417,32.867,32.15,32.15,5978,0
+VEGA.US,D,20200228,000000,31.267,31.666,30.92,31.666,16314,0
+VEGA.US,D,20200302,000000,32.088,32.583,31.853,32.444,10336,0
+VEGA.US,D,20200303,000000,32.715,32.715,32.041,32.097,1717,0
+VEGA.US,D,20200304,000000,32.208,33.111,32.208,33.111,17870,0
+VEGA.US,D,20200305,000000,32.636,32.636,32.367,32.367,303,0
+VEGA.US,D,20200306,000000,31.585,31.977,31.046,31.569,10136,0
+VEGA.US,D,20200309,000000,30.435,30.435,30.435,30.435,1,0
+VEGA.US,D,20200310,000000,30.147,31.113,29.522,30.5,32137,0
+VEGA.US,D,20200311,000000,30.226,30.514,29.284,29.284,16557,0
+VEGA.US,D,20200312,000000,28.213,28.213,27.8,27.8,426,0
+VEGA.US,D,20200313,000000,28.143,28.468,27.34,28.468,3257,0
+VEGA.US,D,20200316,000000,28.61,28.61,26.787,26.787,101,0
+VEGA.US,D,20200317,000000,26.875,27.07,26.711,27.07,1878,0
+VEGA.US,D,20200318,000000,26.428,26.428,25.807,25.807,823,0
+VEGA.US,D,20200319,000000,26.676,26.676,25.882,26.147,1312,0
+VEGA.US,D,20200320,000000,26.538,26.576,26.528,26.528,2104,0
+VEGA.US,D,20200323,000000,25.056,25.056,25.056,25.056,28,0
+VEGA.US,D,20200324,000000,26.409,26.409,26.409,26.409,1,0
+VEGA.US,D,20200325,000000,27.225,27.225,27.225,27.225,1,0
+VEGA.US,D,20200326,000000,27.637,27.876,27.637,27.876,609,0
+VEGA.US,D,20200327,000000,27.579,27.579,27.579,27.579,1005,0
+VEGA.US,D,20200330,000000,28.134,28.134,28.134,28.134,207,0
+VEGA.US,D,20200331,000000,28.555,28.728,28.555,28.615,435,0
+VEGA.US,D,20200401,000000,27.712,27.712,27.712,27.712,38,0
+VEGA.US,D,20200402,000000,28.146,28.146,28.146,28.146,8,0
+VEGA.US,D,20200403,000000,27.9,27.9,27.9,27.9,2,0
+VEGA.US,D,20200406,000000,28.59,28.919,28.59,28.919,204,0
+VEGA.US,D,20200407,000000,29.502,29.571,29.164,29.164,720,0
+VEGA.US,D,20200408,000000,29.628,29.628,29.628,29.628,2,0
+VEGA.US,D,20200409,000000,29.74,29.889,29.512,29.512,751,0
+VEGA.US,D,20200413,000000,29.804,29.804,29.804,29.804,2,0
+VEGA.US,D,20200414,000000,29.036,30.211,29.036,30.211,2035,0
+VEGA.US,D,20200415,000000,29.402,29.402,29.402,29.402,79,0
+VEGA.US,D,20200416,000000,29.661,29.76,29.661,29.76,1789,0
+VEGA.US,D,20200417,000000,29.8,30.438,29.8,30.438,778,0
+VEGA.US,D,20200420,000000,30.068,30.348,30.067,30.067,476,0
+VEGA.US,D,20200421,000000,28.967,29.071,28.967,29.071,322,0
+VEGA.US,D,20200422,000000,29.373,29.373,29.373,29.373,29,0
+VEGA.US,D,20200423,000000,29.889,29.897,29.78,29.897,417,0
+VEGA.US,D,20200424,000000,29.601,29.605,29.224,29.314,3582,0
+VEGA.US,D,20200427,000000,30.275,30.522,30.275,30.522,929,0
+VEGA.US,D,20200428,000000,30.652,30.652,30.236,30.236,375,0
+VEGA.US,D,20200429,000000,30.642,30.861,30.642,30.861,277,0
+VEGA.US,D,20200430,000000,30.662,30.662,29.561,30.459,4211,0
+VEGA.US,D,20200501,000000,30.236,30.239,29.79,29.79,746,0
+VEGA.US,D,20200504,000000,30.186,30.186,30.186,30.186,4,0
+VEGA.US,D,20200505,000000,30.479,30.479,30.479,30.479,9,0
+VEGA.US,D,20200506,000000,30.435,30.435,30.113,30.113,303,0
+VEGA.US,D,20200507,000000,30.494,30.494,30.32,30.32,305,0
+VEGA.US,D,20200508,000000,30.881,30.881,30.881,30.881,1,0
+VEGA.US,D,20200511,000000,30.821,30.99,30.76,30.76,565,0
+VEGA.US,D,20200512,000000,30.821,30.821,30.399,30.399,321,0
+VEGA.US,D,20200513,000000,30.184,30.184,30.184,30.184,2,0
+VEGA.US,D,20200514,000000,29.8,30.151,29.8,30.151,305,0
+VEGA.US,D,20200515,000000,30.45,30.45,30.45,30.45,1,0
+VEGA.US,D,20200518,000000,30.94,30.94,30.395,30.819,3487,0
+VEGA.US,D,20200519,000000,30.95,30.95,30.598,30.598,403,0
+VEGA.US,D,20200520,000000,31.099,31.099,31.01,31.01,303,0
+VEGA.US,D,20200521,000000,30.97,30.97,30.955,30.955,256,0
+VEGA.US,D,20200522,000000,31.056,31.056,31.056,31.056,7,0
+VEGA.US,D,20200526,000000,31.396,31.396,31.396,31.396,3,0
+VEGA.US,D,20200527,000000,31.59,31.59,31.59,31.59,72,0
+VEGA.US,D,20200528,000000,31.723,31.872,31.46,31.46,624,0
+VEGA.US,D,20200529,000000,31.656,31.739,31.656,31.739,101,0
+VEGA.US,D,20200601,000000,31.713,31.767,31.713,31.767,202,0
+VEGA.US,D,20200602,000000,32.021,32.021,32.021,32.021,1,0
+VEGA.US,D,20200603,000000,32.331,32.331,32.279,32.279,422,0
+VEGA.US,D,20200604,000000,32.164,32.164,32.164,32.164,1,0
+VEGA.US,D,20200605,000000,32.467,32.619,32.309,32.378,860,0
+VEGA.US,D,20200608,000000,32.646,32.746,32.646,32.746,101,0
+VEGA.US,D,20200609,000000,32.666,32.666,32.666,32.666,1,0
+VEGA.US,D,20200610,000000,32.645,32.645,32.645,32.645,1,0
+VEGA.US,D,20200611,000000,31.595,31.595,31.183,31.183,101,0
+VEGA.US,D,20200612,000000,31.258,31.258,30.295,31.01,5513,0
+VEGA.US,D,20200615,000000,30.94,31.394,30.94,31.394,205,0
+VEGA.US,D,20200616,000000,31.932,31.932,31.78,31.78,216,0
+VEGA.US,D,20200617,000000,32.06,32.06,32.06,32.06,1,0
+VEGA.US,D,20200618,000000,32.017,32.017,32.017,32.017,1,0
+VEGA.US,D,20200619,000000,32.07,32.07,31.688,31.688,121,0
+VEGA.US,D,20200622,000000,31.902,31.902,31.902,31.902,1,0
+VEGA.US,D,20200623,000000,32.269,32.269,32.269,32.269,101,0
+VEGA.US,D,20200624,000000,31.654,31.654,31.654,31.654,16,0
+VEGA.US,D,20200625,000000,31.609,31.609,31.609,31.609,80,0
+VEGA.US,D,20200626,000000,31.369,31.369,31.369,31.369,73,0
+VEGA.US,D,20200629,000000,31.506,31.506,31.506,31.506,90,0
+VEGA.US,D,20200630,000000,31.985,31.985,31.985,31.985,1,0
+VEGA.US,D,20200701,000000,32.115,32.115,32.115,32.115,35,0
+VEGA.US,D,20200702,000000,32.279,32.279,32.279,32.279,1,0
+VEGA.US,D,20200706,000000,32.557,32.557,32.557,32.557,1,0
+VEGA.US,D,20200707,000000,32.425,32.425,32.425,32.425,6,0
+VEGA.US,D,20200708,000000,32.47,32.47,32.47,32.47,2,0
+VEGA.US,D,20200709,000000,32.12,32.12,32.08,32.091,851,0
+VEGA.US,D,20200710,000000,32.616,32.616,32.616,32.616,2,0
+VEGA.US,D,20200713,000000,32.417,32.417,32.195,32.195,785,0
+VEGA.US,D,20200714,000000,32.467,32.467,32.467,32.467,1,0
+VEGA.US,D,20200715,000000,32.725,32.725,32.589,32.589,1654,0
+VEGA.US,D,20200716,000000,32.644,32.644,31.892,32.149,7115,0
+VEGA.US,D,20200717,000000,32.725,32.971,32.725,32.971,6688,0
+VEGA.US,D,20200720,000000,33.156,33.156,33.156,33.156,3,0
+VEGA.US,D,20200721,000000,33.186,33.186,33.186,33.186,1,0
+VEGA.US,D,20200722,000000,33.321,33.321,33.321,33.321,46,0
+VEGA.US,D,20200723,000000,33.013,33.013,33.013,33.013,1,0
+VEGA.US,D,20200724,000000,32.859,32.859,32.859,32.859,1,0
+VEGA.US,D,20200727,000000,32.894,33.048,32.894,33.048,1009,0
+VEGA.US,D,20200728,000000,33.028,33.028,33.028,33.028,5,0
+VEGA.US,D,20200729,000000,33.211,33.211,33.211,33.211,22,0
+VEGA.US,D,20200730,000000,33.097,33.097,33.097,33.097,7,0
+VEGA.US,D,20200731,000000,33.125,33.125,33.125,33.125,3,0
+VEGA.US,D,20200803,000000,33.44,33.444,33.44,33.444,535,0
+VEGA.US,D,20200804,000000,33.478,33.478,33.478,33.478,3,0
+VEGA.US,D,20200805,000000,33.672,33.672,33.672,33.672,15,0
+VEGA.US,D,20200806,000000,33.742,33.742,33.742,33.742,3,0
+VEGA.US,D,20200807,000000,33.713,33.713,33.713,33.713,2,0
+VEGA.US,D,20200810,000000,33.779,33.792,33.779,33.792,523,0
+VEGA.US,D,20200811,000000,33.727,33.893,33.419,33.419,270,0
+VEGA.US,D,20200812,000000,34.004,34.173,33.901,33.901,3396,0
+VEGA.US,D,20200813,000000,33.987,33.987,33.803,33.803,1141,0
+VEGA.US,D,20200814,000000,33.892,33.91,33.892,33.91,222,0
+VEGA.US,D,20200817,000000,34.074,34.074,34.074,34.074,1,0
+VEGA.US,D,20200818,000000,33.925,33.962,33.925,33.962,148,0
+VEGA.US,D,20200819,000000,34.361,34.361,34.361,34.361,5,0
+VEGA.US,D,20200820,000000,33.945,34.059,33.945,34.059,204,0
+VEGA.US,D,20200821,000000,33.995,34.089,33.995,34.089,103,0
+VEGA.US,D,20200824,000000,33.985,33.985,33.985,33.985,17,0
+VEGA.US,D,20200825,000000,34.351,34.351,34.351,34.351,12,0
+VEGA.US,D,20200826,000000,34.396,34.396,33.635,33.635,1029,0
+VEGA.US,D,20200827,000000,34.604,34.604,34.604,34.604,12,0
+VEGA.US,D,20200828,000000,34.684,34.684,34.684,34.684,2,0
+VEGA.US,D,20200831,000000,34.689,34.689,34.689,34.689,175,0
+VEGA.US,D,20200901,000000,34.659,34.659,34.659,34.659,115,0
+VEGA.US,D,20200902,000000,35.031,35.031,35.031,35.031,1,0
+VEGA.US,D,20200903,000000,34.124,34.124,34.024,34.124,1502,0
+VEGA.US,D,20200904,000000,34.539,34.539,33.271,33.626,7668,0
+VEGA.US,D,20200908,000000,33.747,33.747,33.458,33.516,1949,0
+VEGA.US,D,20200909,000000,33.895,33.895,33.574,33.574,321,0
+VEGA.US,D,20200910,000000,34.262,34.262,33.718,33.718,6308,0
+VEGA.US,D,20200911,000000,33.768,33.768,33.768,33.768,20,0
+VEGA.US,D,20200914,000000,34.083,34.083,34.083,34.083,6,0
+VEGA.US,D,20200915,000000,34.19,34.19,34.19,34.19,4,0
+VEGA.US,D,20200916,000000,34.263,34.263,34.089,34.089,261,0
+VEGA.US,D,20200917,000000,33.855,33.915,33.608,33.782,3277,0
+VEGA.US,D,20200918,000000,33.796,33.796,33.652,33.652,3037,0
+VEGA.US,D,20200921,000000,33.048,33.251,32.933,33.251,396,0
+VEGA.US,D,20200922,000000,33.508,33.538,33.419,33.513,539,0
+VEGA.US,D,20200923,000000,33.231,33.375,32.968,32.968,1014,0
+VEGA.US,D,20200924,000000,32.814,32.814,32.814,32.814,33,0
+VEGA.US,D,20200925,000000,33.082,33.39,33.082,33.39,202,0
+VEGA.US,D,20200928,000000,33.568,33.72,33.568,33.72,308,0
+VEGA.US,D,20200929,000000,33.717,33.717,33.241,33.702,790,0
+VEGA.US,D,20200930,000000,33.628,33.875,33.618,33.875,1037,0
+VEGA.US,D,20201001,000000,33.925,33.925,33.925,33.925,202,0
+VEGA.US,D,20201002,000000,33.638,33.822,33.628,33.748,2218,0
+VEGA.US,D,20201005,000000,31.753,34.091,31.406,34.091,561,0
+VEGA.US,D,20201006,000000,34.15,34.15,33.848,33.848,125,0
+VEGA.US,D,20201007,000000,34.114,34.191,34.114,34.191,208,0
+VEGA.US,D,20201008,000000,34.381,34.381,34.381,34.381,35,0
+VEGA.US,D,20201009,000000,34.553,34.553,34.553,34.553,60,0
+VEGA.US,D,20201012,000000,34.88,34.88,34.858,34.858,210,0
+VEGA.US,D,20201013,000000,34.78,34.78,34.78,34.78,65,0
+VEGA.US,D,20201014,000000,34.692,34.692,34.692,34.692,65,0
+VEGA.US,D,20201015,000000,34.48,34.559,34.461,34.49,2834,0
+VEGA.US,D,20201016,000000,34.564,34.564,34.564,34.564,2,0
+VEGA.US,D,20201019,000000,34.133,34.133,34.133,34.133,2,0
+VEGA.US,D,20201020,000000,34.282,34.351,34.26,34.26,573,0
+VEGA.US,D,20201021,000000,34.182,34.257,34.182,34.237,597,0
+VEGA.US,D,20201022,000000,34.044,34.044,34.044,34.044,1,0
+VEGA.US,D,20201023,000000,34.377,34.377,34.377,34.377,1,0
+VEGA.US,D,20201026,000000,33.95,33.95,33.922,33.922,358,0
+VEGA.US,D,20201027,000000,33.925,33.925,33.905,33.919,664,0
+VEGA.US,D,20201028,000000,33.161,33.171,33.161,33.169,202,0
+VEGA.US,D,20201029,000000,33.378,33.378,33.31,33.378,188,0
+VEGA.US,D,20201030,000000,32.936,32.936,32.936,32.936,213,0
+VEGA.US,D,20201102,000000,33.237,33.237,33.237,33.237,1,0
+VEGA.US,D,20201103,000000,33.587,33.609,33.587,33.609,202,0
+VEGA.US,D,20201104,000000,34.239,34.239,34.239,34.239,22,0
+VEGA.US,D,20201105,000000,34.841,34.841,34.758,34.819,772,0
+VEGA.US,D,20201106,000000,34.833,34.833,34.833,34.833,1,0
+VEGA.US,D,20201109,000000,35.119,35.119,35.119,35.119,10,0
+VEGA.US,D,20201110,000000,35.016,35.125,35.016,35.071,1182,0
+VEGA.US,D,20201111,000000,35.215,35.255,35.215,35.255,613,0
+VEGA.US,D,20201112,000000,35.009,35.009,35.009,35.009,6,0
+VEGA.US,D,20201113,000000,35.393,35.393,35.393,35.393,1,0
+VEGA.US,D,20201116,000000,35.603,35.603,35.588,35.588,818,0
+VEGA.US,D,20201117,000000,35.558,35.558,35.558,35.558,2,0
+VEGA.US,D,20201118,000000,35.562,35.562,35.314,35.314,1583,0
+VEGA.US,D,20201119,000000,35.165,35.391,35.165,35.391,1569,0
+VEGA.US,D,20201120,000000,35.272,35.272,35.272,35.272,1,0
+VEGA.US,D,20201123,000000,35.053,35.053,35.053,35.053,1,0
+VEGA.US,D,20201124,000000,35.725,35.725,35.725,35.725,1,0
+VEGA.US,D,20201125,000000,35.542,35.542,35.542,35.542,1,0
+VEGA.US,D,20201127,000000,36.761,36.761,35.75,35.75,161,0
+VEGA.US,D,20201130,000000,35.651,35.651,35.651,35.651,1,0
+VEGA.US,D,20201201,000000,35.992,35.992,35.992,35.992,1,0
+VEGA.US,D,20201202,000000,35.929,35.929,35.929,35.929,44,0
+VEGA.US,D,20201203,000000,35.975,35.975,35.975,35.975,2,0
+VEGA.US,D,20201204,000000,36.214,36.214,36.214,36.214,4,0
+VEGA.US,D,20201207,000000,36.206,36.206,35.973,35.973,529,0
+VEGA.US,D,20201208,000000,36.067,36.067,36.067,36.067,1,0
+VEGA.US,D,20201210,000000,35.914,36.06,35.914,35.914,3,0
+VEGA.US,D,20201211,000000,35.799,35.914,35.799,35.914,368,0
+VEGA.US,D,20201214,000000,36.027,36.027,35.99,35.99,5846,0
+VEGA.US,D,20201215,000000,35.74,36.236,35.64,36.236,1886,0
+VEGA.US,D,20201216,000000,36.166,36.166,36.166,36.166,1,0
+VEGA.US,D,20201217,000000,36.434,36.474,36.434,36.469,1257,0
+VEGA.US,D,20201218,000000,36.136,36.136,36.136,36.136,1,0
+VEGA.US,D,20201221,000000,35.957,36.195,35.957,36.195,404,0
+VEGA.US,D,20201222,000000,36.027,36.303,35.373,36.112,8315,0
+VEGA.US,D,20201223,000000,36.364,36.364,36.122,36.122,300,0
+VEGA.US,D,20201224,000000,36.256,36.256,36.256,36.256,1,0
+VEGA.US,D,20201228,000000,36.544,36.544,36.544,36.544,1,0
+VEGA.US,D,20201229,000000,36.435,36.723,36.435,36.519,1043,0
+VEGA.US,D,20201230,000000,36.584,36.584,36.405,36.514,611,0
+VEGA.US,D,20201231,000000,36.589,36.589,36.589,36.589,1,0
+VEGA.US,D,20210104,000000,36.293,36.293,36.293,36.293,58,0
+VEGA.US,D,20210105,000000,36.38,36.459,36.38,36.459,2175,0
+VEGA.US,D,20210106,000000,36.534,36.534,36.534,36.534,11,0
+VEGA.US,D,20210107,000000,36.962,37.131,36.892,36.892,4235,0
+VEGA.US,D,20210108,000000,36.987,37.092,36.842,37.092,1106,0
+VEGA.US,D,20210111,000000,36.882,36.907,36.872,36.907,3193,0
+VEGA.US,D,20210112,000000,36.783,36.813,36.673,36.673,206,0
+VEGA.US,D,20210113,000000,36.723,37.016,36.723,36.929,937,0
+VEGA.US,D,20210114,000000,36.504,36.852,36.504,36.852,168,0
+VEGA.US,D,20210115,000000,36.607,36.607,36.607,36.607,57,0
+VEGA.US,D,20210119,000000,36.656,36.882,36.656,36.882,1654,0
+VEGA.US,D,20210120,000000,37.077,37.077,37.066,37.066,340,0
+VEGA.US,D,20210121,000000,37.136,37.136,37.136,37.136,20,0
+VEGA.US,D,20210122,000000,37.33,37.33,37.33,37.33,62,0
+VEGA.US,D,20210125,000000,37.295,37.295,37.295,37.295,153,0
+VEGA.US,D,20210126,000000,37.331,37.331,37.331,37.331,125,0
+VEGA.US,D,20210127,000000,36.435,37.091,36.435,36.733,1786,0
+VEGA.US,D,20210128,000000,37.012,37.091,36.683,36.683,4786,0
+VEGA.US,D,20210129,000000,36.604,36.604,36.186,36.207,767,0
+VEGA.US,D,20210201,000000,36.45,36.45,36.45,36.45,228,0
+VEGA.US,D,20210202,000000,37.031,37.031,37.031,37.031,2,0
+VEGA.US,D,20210203,000000,36.967,36.967,36.967,36.967,29,0
+VEGA.US,D,20210204,000000,37.131,37.132,37.131,37.132,285,0
+VEGA.US,D,20210205,000000,37.35,37.35,37.35,37.35,45,0
+VEGA.US,D,20210208,000000,37.583,37.583,37.583,37.583,14,0
+VEGA.US,D,20210209,000000,37.423,37.499,37.423,37.499,420,0
+VEGA.US,D,20210210,000000,37.474,37.514,37.474,37.514,337,0
+VEGA.US,D,20210211,000000,37.504,37.504,37.504,37.504,32,0
+VEGA.US,D,20210212,000000,37.776,37.776,37.776,37.776,104,0
+VEGA.US,D,20210216,000000,37.877,37.877,37.877,37.877,25,0
+VEGA.US,D,20210217,000000,37.678,37.698,37.509,37.608,3695,0
+VEGA.US,D,20210218,000000,37.725,37.725,37.725,37.725,15,0
+VEGA.US,D,20210219,000000,37.877,37.877,37.686,37.686,2101,0
+VEGA.US,D,20210222,000000,37.181,37.345,37.181,37.345,117,0
+VEGA.US,D,20210223,000000,37.28,37.28,37.28,37.28,238,0
+VEGA.US,D,20210224,000000,37.544,37.757,37.544,37.756,934,0
+VEGA.US,D,20210225,000000,37.111,37.111,36.995,36.995,202,0
+VEGA.US,D,20210226,000000,36.791,36.791,36.791,36.791,14,0
+VEGA.US,D,20210301,000000,37.23,37.449,37.23,37.449,747,0
+VEGA.US,D,20210302,000000,37.379,37.54,37.267,37.267,492,0
+VEGA.US,D,20210303,000000,36.952,36.952,36.952,36.952,3,0
+VEGA.US,D,20210304,000000,37.012,37.012,36.494,36.506,327,0
+VEGA.US,D,20210305,000000,37.07,37.07,37.07,37.07,37,0
+VEGA.US,D,20210308,000000,36.876,36.876,36.876,36.876,4,0
+VEGA.US,D,20210309,000000,37.171,37.171,37.171,37.171,16,0
+VEGA.US,D,20210310,000000,37.355,37.439,37.355,37.401,5886,0
+VEGA.US,D,20210311,000000,37.703,37.703,37.703,37.703,54,0
+VEGA.US,D,20210312,000000,37.328,37.608,37.328,37.608,681,0
+VEGA.US,D,20210315,000000,37.539,37.777,37.509,37.613,2246,0
+VEGA.US,D,20210316,000000,37.996,38.284,37.797,38.046,6100,0
+VEGA.US,D,20210317,000000,37.638,37.882,37.638,37.882,323,0
+VEGA.US,D,20210318,000000,37.426,37.426,37.426,37.426,210,0
+VEGA.US,D,20210319,000000,37.558,37.568,37.512,37.512,751,0
+VEGA.US,D,20210322,000000,37.737,37.737,37.714,37.714,153,0
+VEGA.US,D,20210323,000000,37.37,37.37,37.37,37.37,4,0
+VEGA.US,D,20210324,000000,37.33,37.335,37.168,37.168,538,0
+VEGA.US,D,20210325,000000,37.101,37.248,37.101,37.248,365,0
+VEGA.US,D,20210326,000000,37.757,37.757,37.757,37.757,337,0
+VEGA.US,D,20210329,000000,37.429,37.429,37.429,37.429,5,0
+VEGA.US,D,20210330,000000,37.668,37.668,37.582,37.582,233,0
+VEGA.US,D,20210331,000000,37.747,37.747,37.747,37.747,55,0
+VEGA.US,D,20210401,000000,37.897,37.993,37.897,37.993,3535,0
+VEGA.US,D,20210405,000000,38.165,38.329,38.155,38.329,3166,0
+VEGA.US,D,20210406,000000,38.394,38.414,38.257,38.257,1316,0
+VEGA.US,D,20210407,000000,38.215,38.215,37.996,38.215,852,0
+VEGA.US,D,20210408,000000,38.314,38.447,38.314,38.447,222,0
+VEGA.US,D,20210409,000000,38.453,38.489,38.453,38.489,837,0
+VEGA.US,D,20210412,000000,38.386,38.442,38.386,38.442,746,0
+VEGA.US,D,20210413,000000,38.513,38.594,38.513,38.594,524,0
+VEGA.US,D,20210414,000000,38.304,38.518,38.304,38.349,733,0
+VEGA.US,D,20210415,000000,38.662,38.697,38.662,38.697,3474,0
+VEGA.US,D,20210416,000000,38.881,38.881,38.881,38.881,101,0
+VEGA.US,D,20210419,000000,38.801,38.911,38.632,38.889,1712,0
+VEGA.US,D,20210420,000000,38.417,38.417,38.417,38.417,3,0
+VEGA.US,D,20210421,000000,38.702,38.791,38.702,38.734,45187,0
+VEGA.US,D,20210422,000000,38.715,38.715,38.715,38.715,1,0
+VEGA.US,D,20210423,000000,38.891,38.891,38.875,38.875,104,0
+VEGA.US,D,20210426,000000,38.888,38.888,38.888,38.888,4,0
+VEGA.US,D,20210427,000000,39.06,39.06,38.933,38.933,220,0
+VEGA.US,D,20210428,000000,38.807,38.807,38.807,38.807,12,0
+VEGA.US,D,20210429,000000,38.835,38.835,38.835,38.835,20,0
+VEGA.US,D,20210430,000000,38.582,38.582,38.582,38.582,3,0
+VEGA.US,D,20210503,000000,38.851,38.851,38.803,38.803,68947,0
+VEGA.US,D,20210504,000000,38.324,38.489,38.046,38.489,2707,0
+VEGA.US,D,20210505,000000,38.593,38.712,38.573,38.573,48528,0
+VEGA.US,D,20210506,000000,38.364,38.764,38.364,38.764,1648,0
+VEGA.US,D,20210507,000000,38.911,38.911,38.816,38.846,454,0
+VEGA.US,D,20210510,000000,38.662,38.841,38.374,38.537,70907,0
+VEGA.US,D,20210511,000000,37.727,38.274,37.727,38.181,1875,0
+VEGA.US,D,20210512,000000,37.837,37.946,37.788,37.788,1786,0
+VEGA.US,D,20210513,000000,37.708,37.817,37.61,37.817,2352,0
+VEGA.US,D,20210514,000000,38.563,38.563,38.563,38.563,27,0
+VEGA.US,D,20210517,000000,38.42,38.42,38.42,38.42,10,0
+VEGA.US,D,20210518,000000,38.533,38.533,38.279,38.279,7701,0
+VEGA.US,D,20210519,000000,37.817,38.016,37.817,37.971,29761,0
+VEGA.US,D,20210520,000000,38.563,38.578,38.553,38.576,10030,0
+VEGA.US,D,20210521,000000,38.752,38.752,38.555,38.555,1610,0
+VEGA.US,D,20210524,000000,38.752,38.752,38.752,38.752,509,0
+VEGA.US,D,20210525,000000,38.553,38.752,38.537,38.622,483,0
+VEGA.US,D,20210526,000000,38.692,38.841,38.656,38.841,1025,0
+VEGA.US,D,20210527,000000,38.782,38.782,38.732,38.742,5157,0
+VEGA.US,D,20210528,000000,39.045,39.045,38.861,38.861,465,0
+VEGA.US,D,20210601,000000,39.066,39.1,39.02,39.032,1526,0
+VEGA.US,D,20210602,000000,39.04,39.04,38.914,38.914,1418,0
+VEGA.US,D,20210603,000000,38.975,38.975,38.932,38.932,259,0
+VEGA.US,D,20210604,000000,38.961,39.09,38.961,39.09,212,0
+VEGA.US,D,20210607,000000,39.199,39.268,39.199,39.268,1786,0
+VEGA.US,D,20210608,000000,39.14,39.444,39.108,39.444,1819,0
+VEGA.US,D,20210609,000000,39.12,39.364,39.12,39.364,1764,0
+VEGA.US,D,20210610,000000,39.159,39.239,39.159,39.204,1101,0
+VEGA.US,D,20210611,000000,39.13,39.222,39.13,39.222,530,0
+VEGA.US,D,20210614,000000,39.348,39.418,39.259,39.337,1195,0
+VEGA.US,D,20210615,000000,39.483,39.483,39.3,39.378,2503,0
+VEGA.US,D,20210616,000000,39.289,39.289,39.055,39.055,1957,0
+VEGA.US,D,20210617,000000,39.249,39.297,39.159,39.297,7459,0
+VEGA.US,D,20210618,000000,38.746,38.746,38.746,38.746,123,0
+VEGA.US,D,20210621,000000,39.04,39.04,39,39.03,709,0
+VEGA.US,D,20210622,000000,39.199,39.37,39.199,39.37,2975,0
+VEGA.US,D,20210623,000000,39.307,39.307,39.307,39.307,32,0
+VEGA.US,D,20210624,000000,39.507,39.605,39.507,39.526,1270,0
+VEGA.US,D,20210625,000000,39.597,39.614,39.575,39.614,2294,0
+VEGA.US,D,20210628,000000,39.507,39.517,39.383,39.383,3884,0
+VEGA.US,D,20210629,000000,39.696,39.706,39.667,39.672,1000,0
+VEGA.US,D,20210630,000000,39.607,39.615,39.587,39.615,218938,0
+VEGA.US,D,20210701,000000,39.736,39.736,39.507,39.526,4425,0
+VEGA.US,D,20210702,000000,39.746,39.941,39.577,39.941,3504,0
+VEGA.US,D,20210706,000000,39.806,39.806,39.652,39.725,1221,0
+VEGA.US,D,20210707,000000,39.855,39.855,39.814,39.814,350,0
+VEGA.US,D,20210708,000000,39.418,39.515,39.418,39.478,1556,0
+VEGA.US,D,20210709,000000,39.676,39.676,39.48,39.665,2121,0
+VEGA.US,D,20210712,000000,39.935,39.935,39.927,39.927,1816,0
+VEGA.US,D,20210713,000000,39.676,39.726,39.629,39.629,429,0
+VEGA.US,D,20210714,000000,39.756,39.885,39.638,39.638,1109,0
+VEGA.US,D,20210715,000000,39.612,39.612,39.488,39.547,2002,0
+VEGA.US,D,20210716,000000,39.587,39.587,39.294,39.353,1303,0
+VEGA.US,D,20210719,000000,38.891,38.891,38.593,38.734,1631,0
+VEGA.US,D,20210720,000000,39.269,39.603,39.269,39.603,688,0
+VEGA.US,D,20210721,000000,39.682,39.711,39.682,39.711,531,0
+VEGA.US,D,20210722,000000,39.537,39.612,39.537,39.612,695,0
+VEGA.US,D,20210723,000000,39.319,39.985,39.319,39.974,1572,0
+VEGA.US,D,20210726,000000,39.865,39.865,39.726,39.806,1371,0
+VEGA.US,D,20210727,000000,39.557,39.637,39.43,39.43,5560,0
+VEGA.US,D,20210728,000000,39.607,39.976,39.607,39.976,19433,0
+VEGA.US,D,20210729,000000,39.915,39.995,39.915,39.995,751,0
+VEGA.US,D,20210730,000000,39.714,39.714,39.714,39.714,108,0
+VEGA.US,D,20210802,000000,40.015,40.015,39.945,39.945,589,0
+VEGA.US,D,20210803,000000,39.9,39.925,39.9,39.925,259,0
+VEGA.US,D,20210804,000000,40.174,40.174,40.074,40.075,779,0
+VEGA.US,D,20210805,000000,39.895,39.981,39.895,39.981,1020,0
+VEGA.US,D,20210806,000000,40.094,40.164,40.064,40.129,1769,0
+VEGA.US,D,20210809,000000,40.109,40.109,39.935,39.935,780,0
+VEGA.US,D,20210810,000000,40.099,40.124,40.099,40.12,763,0
+VEGA.US,D,20210811,000000,40.034,40.182,40.034,40.182,2049,0
+VEGA.US,D,20210812,000000,39.945,40.144,39.885,39.985,2278,0
+VEGA.US,D,20210813,000000,40.258,40.258,40.224,40.252,2620,0
+VEGA.US,D,20210816,000000,40.044,40.223,40.044,40.203,2030,0
+VEGA.US,D,20210817,000000,40.124,40.124,39.597,40.066,1121,0
+VEGA.US,D,20210818,000000,39.875,39.915,39.691,39.691,1164,0
+VEGA.US,D,20210819,000000,39.642,39.724,39.408,39.724,2612,0
+VEGA.US,D,20210820,000000,39.607,39.874,39.607,39.874,1980,0
+VEGA.US,D,20210823,000000,40.134,40.174,40.105,40.105,530,0
+VEGA.US,D,20210824,000000,40.258,40.263,40.213,40.237,2560,0
+VEGA.US,D,20210825,000000,40.263,40.345,40.263,40.305,1993,0
+VEGA.US,D,20210826,000000,40.243,40.253,40.109,40.109,3450,0
+VEGA.US,D,20210827,000000,40.412,40.447,40.412,40.447,839,0
+VEGA.US,D,20210830,000000,40.521,40.561,40.496,40.496,646,0
+VEGA.US,D,20210831,000000,40.472,40.472,40.432,40.447,2801,0
+VEGA.US,D,20210901,000000,40.533,40.533,40.482,40.487,970,0
+VEGA.US,D,20210902,000000,40.641,40.651,40.492,40.566,1554,0
+VEGA.US,D,20210903,000000,40.731,40.741,40.671,40.69,1191,0
+VEGA.US,D,20210907,000000,40.651,40.664,40.61,40.61,839,0
+VEGA.US,D,20210908,000000,40.493,40.512,40.475,40.475,512,0
+VEGA.US,D,20210909,000000,40.55,40.631,40.44,40.44,1369,0
+VEGA.US,D,20210910,000000,40.452,40.462,40.247,40.247,1048,0
+VEGA.US,D,20210913,000000,40.303,40.346,40.243,40.346,1079,0
+VEGA.US,D,20210914,000000,40.243,40.243,40.205,40.205,262,0
+VEGA.US,D,20210915,000000,40.303,40.442,40.293,40.432,2665,0
+VEGA.US,D,20210916,000000,40.263,40.422,40.263,40.381,1778,0
+VEGA.US,D,20210917,000000,40.293,40.293,40.04,40.04,1069,0
+VEGA.US,D,20210920,000000,39.468,39.557,39.304,39.409,1051,0
+VEGA.US,D,20210921,000000,39.512,39.512,39.488,39.488,383,0
+VEGA.US,D,20210922,000000,39.756,39.855,39.751,39.751,1729,0
+VEGA.US,D,20210923,000000,40.164,40.641,40.164,40.549,810,0
+VEGA.US,D,20210924,000000,40.044,40.273,40,40,1011,0
+VEGA.US,D,20210927,000000,40.144,40.17,40.143,40.155,728,0
+VEGA.US,D,20210928,000000,39.537,39.543,39.537,39.543,400,0
+VEGA.US,D,20210929,000000,39.756,39.756,39.513,39.513,1776,0
+VEGA.US,D,20210930,000000,39.319,39.433,39.311,39.311,1170,0
+VEGA.US,D,20211001,000000,39.617,39.617,39.579,39.579,216,0
+VEGA.US,D,20211004,000000,39.259,39.259,39.189,39.199,1109,0
+VEGA.US,D,20211005,000000,39.11,39.587,39.11,39.483,1919,0
+VEGA.US,D,20211006,000000,39.348,39.458,39.348,39.458,1069,0
+VEGA.US,D,20211007,000000,39.875,39.885,39.73,39.73,1748,0
+VEGA.US,D,20211008,000000,39.746,39.746,39.711,39.711,1282,0
+VEGA.US,D,20211011,000000,39.905,39.905,39.544,39.544,899,0
+VEGA.US,D,20211012,000000,39.637,39.637,39.534,39.534,538,0
+VEGA.US,D,20211013,000000,39.559,39.756,39.559,39.72,1224,0
+VEGA.US,D,20211014,000000,40.204,40.204,40.114,40.129,933,0
+VEGA.US,D,20211015,000000,40.472,40.472,40.383,40.383,610,0
+VEGA.US,D,20211018,000000,40.432,40.432,40.391,40.413,794,0
+VEGA.US,D,20211019,000000,40.681,40.681,40.596,40.611,1485,0
+VEGA.US,D,20211020,000000,40.77,40.77,40.697,40.697,813,0
+VEGA.US,D,20211021,000000,40.611,40.708,40.611,40.708,348,0
+VEGA.US,D,20211022,000000,40.701,40.761,40.691,40.752,105577,0
+VEGA.US,D,20211025,000000,40.82,40.9,40.82,40.84,17728,0
+VEGA.US,D,20211026,000000,40.999,41.049,40.907,40.907,6194,0
+VEGA.US,D,20211027,000000,40.88,40.89,40.693,40.693,990,0
+VEGA.US,D,20211028,000000,40.721,40.82,40.721,40.726,599,0
+VEGA.US,D,20211029,000000,40.787,40.959,40.787,40.892,638,0
+VEGA.US,D,20211101,000000,40.998,41.087,40.998,41.087,437,0
+VEGA.US,D,20211102,000000,41.079,41.138,41.079,41.11,655,0
+VEGA.US,D,20211103,000000,41.113,41.288,41.113,41.288,1452,0
+VEGA.US,D,20211104,000000,41.417,41.417,41.307,41.347,2770,0
+VEGA.US,D,20211105,000000,41.437,41.496,41.407,41.466,3057,0
+VEGA.US,D,20211108,000000,41.556,41.596,41.555,41.555,3079,0
+VEGA.US,D,20211109,000000,41.412,41.516,41.412,41.491,771,0
+VEGA.US,D,20211110,000000,41.407,41.407,41.059,41.11,3598,0
+VEGA.US,D,20211111,000000,41.199,41.287,41.188,41.188,1411,0
+VEGA.US,D,20211112,000000,41.352,41.397,41.352,41.378,6307,0
+VEGA.US,D,20211115,000000,41.297,41.377,41.297,41.343,2228,0
+VEGA.US,D,20211116,000000,41.437,41.546,41.417,41.428,4030,0
+VEGA.US,D,20211117,000000,41.745,41.765,41.347,41.471,3028,0
+VEGA.US,D,20211118,000000,41.228,41.536,41.178,41.417,5231,0
+VEGA.US,D,20211119,000000,41.397,41.397,41.263,41.263,8452,0
+VEGA.US,D,20211122,000000,41.456,41.476,41.148,41.148,7242,0
+VEGA.US,D,20211123,000000,41.218,41.218,40.82,40.997,5345,0
+VEGA.US,D,20211124,000000,40.84,40.996,40.84,40.996,3348,0
+VEGA.US,D,20211126,000000,40.293,40.392,40.174,40.287,2347,0
+VEGA.US,D,20211129,000000,41.277,41.277,40.576,40.576,45166,0
+VEGA.US,D,20211130,000000,40.502,40.502,40.096,40.096,2402,0
+VEGA.US,D,20211201,000000,40.392,40.392,39.717,39.717,26676,0
+VEGA.US,D,20211202,000000,40.154,40.184,39.639,40.095,3371,0
+VEGA.US,D,20211203,000000,39.438,39.96,39.402,39.616,5511,0
+VEGA.US,D,20211206,000000,40.313,40.373,40.233,40.235,7688,0
+VEGA.US,D,20211207,000000,40.9,40.949,40.763,40.763,3065,0
+VEGA.US,D,20211208,000000,40.79,40.949,40.79,40.89,5332,0
+VEGA.US,D,20211209,000000,40.687,40.81,40.662,40.662,4008,0
+VEGA.US,D,20211210,000000,40.741,40.834,40.611,40.834,4740,0
+VEGA.US,D,20211213,000000,40.74,40.741,40.528,40.528,4699,0
+VEGA.US,D,20211214,000000,40.233,40.42,40.233,40.42,3281,0
+VEGA.US,D,20211215,000000,40.482,40.783,40.353,40.783,2858,0
+VEGA.US,D,20211216,000000,40.959,40.959,40.532,40.614,4544,0
+VEGA.US,D,20211217,000000,40.313,40.482,40.297,40.358,2883,0
+VEGA.US,D,20211220,000000,39.941,40.005,39.836,40.005,1570,0
+VEGA.US,D,20211221,000000,40.447,40.537,40.447,40.537,449,0
+VEGA.US,D,20211222,000000,40.587,40.83,40.587,40.83,949,0
+VEGA.US,D,20211223,000000,40.89,41.0257,40.89,41.0257,430,0
+VEGA.US,D,20211227,000000,41.22,41.335,41.208,41.335,681,0
+VEGA.US,D,20211228,000000,40.67,41.4199,40.67,41.28,2869,0
+VEGA.US,D,20211229,000000,41.0901,41.2612,41.0901,41.2612,562,0
+VEGA.US,D,20211230,000000,41.2,41.3,41.2,41.208,934,0
+VEGA.US,D,20211231,000000,41.1,41.23,41.1,41.114,886,0
+VEGA.US,D,20220103,000000,41.05,41.299,41.05,41.299,1614,0
+VEGA.US,D,20220104,000000,41.415,41.415,41.24,41.4047,2237,0
+VEGA.US,D,20220105,000000,41.462,41.462,40.862,40.862,786,0
+VEGA.US,D,20220106,000000,39.99,40.935,39.99,40.8581,2219,0
+VEGA.US,D,20220107,000000,40.6501,40.8399,40.6501,40.725,1102,0
+VEGA.US,D,20220110,000000,40.45,40.5428,40.45,40.5428,2523,0
+VEGA.US,D,20220111,000000,40.7599,40.9899,40.63,40.9565,2724,0
+VEGA.US,D,20220112,000000,41.11,41.11,41.0429,41.0429,466,0
+VEGA.US,D,20220113,000000,40.9788,40.9788,40.6377,40.6377,483,0
+VEGA.US,D,20220114,000000,40.48,40.6486,40.48,40.6486,9756,0
+VEGA.US,D,20220118,000000,40.4,40.4,40.0533,40.0533,3120,0
+VEGA.US,D,20220119,000000,40.09,40.0989,39.8602,39.8602,607,0
+VEGA.US,D,20220120,000000,40.28,40.28,39.569,39.569,3832,0
+VEGA.US,D,20220121,000000,39.62,39.62,39.11,39.1103,1739,0
+VEGA.US,D,20220124,000000,38.39,39.0589,38.385,39.0589,2620,0
+VEGA.US,D,20220125,000000,38.59,39.03,38.59,38.8316,22066,0
+VEGA.US,D,20220126,000000,39.2399,39.2399,38.696,38.696,460,0
+VEGA.US,D,20220127,000000,38.76,38.76,38.5047,38.5447,1175,0
+VEGA.US,D,20220128,000000,38.35,38.9082,38.35,38.9082,2729,0
+VEGA.US,D,20220131,000000,39.2218,39.5465,39.2205,39.5465,532,0
+VEGA.US,D,20220201,000000,39.71,39.8333,39.59,39.8333,4223,0
+VEGA.US,D,20220202,000000,39.96,40.02,39.96,40.0037,161989,0
+VEGA.US,D,20220203,000000,39.54,39.7,39.2723,39.4045,34396,0
+VEGA.US,D,20220204,000000,39.43,39.58,39.29,39.5426,2687,0
+VEGA.US,D,20220207,000000,39.5054,39.69,39.4919,39.4919,2340,0
+VEGA.US,D,20220208,000000,39.69,39.7312,39.69,39.7312,5435,0
+VEGA.US,D,20220209,000000,40.0529,40.16,40.0529,40.1301,1930,0
+VEGA.US,D,20220210,000000,39.78,39.78,39.667,39.667,1246,0
+VEGA.US,D,20220211,000000,39.395,39.46,39.2827,39.2827,2398,0
+VEGA.US,D,20220214,000000,38.94,39.0489,38.94,39.0489,4366,0
+VEGA.US,D,20220215,000000,39.34,39.475,39.34,39.475,2720,0
+VEGA.US,D,20220216,000000,39.325,39.63,39.325,39.5686,2039,0
+VEGA.US,D,20220217,000000,39.34,39.4177,39.1371,39.1371,2645,0
+VEGA.US,D,20220218,000000,38.74,38.79,38.7,38.7722,3042,0
+VEGA.US,D,20220222,000000,38.335,38.4314,38.335,38.4314,1760,0
+VEGA.US,D,20220223,000000,38.15,38.25,38.0064,38.0064,2975,0
+VEGA.US,D,20220224,000000,37.41,38.2549,37.41,38.2549,1054,0
+VEGA.US,D,20220225,000000,38.5,38.8443,38.5,38.8443,1656,0
+VEGA.US,D,20220228,000000,38.64,38.7832,38.61,38.7832,3306,0
+VEGA.US,D,20220301,000000,38.57,38.66,38.3553,38.3856,3601,0
+VEGA.US,D,20220302,000000,38.618,38.8609,38.618,38.8609,3944,0
+VEGA.US,D,20220303,000000,38.89,38.89,38.47,38.5008,2228,0
+VEGA.US,D,20220304,000000,38.067,38.1883,38.067,38.144,1930,0
+VEGA.US,D,20220307,000000,37.575,37.575,37.488,37.488,641,0
+VEGA.US,D,20220308,000000,37.2954,37.64,37.2954,37.3639,9548,0
+VEGA.US,D,20220309,000000,38.02,38.0839,38.02,38.0839,5036,0
+VEGA.US,D,20220310,000000,37.8647,37.9416,37.8647,37.9416,597,0
+VEGA.US,D,20220311,000000,37.61,37.69,37.4628,37.4628,2128,0
+VEGA.US,D,20220314,000000,37.5799,37.64,37.14,37.1782,2594,0
+VEGA.US,D,20220315,000000,36.75,37.6066,36.75,37.6066,33010,0
+VEGA.US,D,20220316,000000,37.61,38.3686,37.61,38.3686,11337,0
+VEGA.US,D,20220317,000000,38.5788,38.78,38.5788,38.7419,3881,0
+VEGA.US,D,20220318,000000,38.84,39.1453,38.84,39.1453,2151,0
+VEGA.US,D,20220321,000000,39.09,39.09,38.86,39.0021,4427,0
+VEGA.US,D,20220322,000000,39.24,39.35,39.194,39.2733,3161,0
+VEGA.US,D,20220323,000000,39.14,39.14,39.0382,39.0382,1965,0
+VEGA.US,D,20220324,000000,39.2,39.3212,39.2,39.3212,2443,0
+VEGA.US,D,20220325,000000,39.2962,39.3377,39.24,39.3377,2059,0
+VEGA.US,D,20220328,000000,39.24,39.4504,39.22,39.4504,3649,0
+VEGA.US,D,20220329,000000,39.7,39.8693,39.7,39.8693,2427,0
+VEGA.US,D,20220330,000000,39.82,39.869,39.7279,39.7279,1653,0
+VEGA.US,D,20220331,000000,39.64,39.698,39.4223,39.4223,1799,0
+VEGA.US,D,20220401,000000,39.48,39.5221,39.39,39.5221,7266,0
+VEGA.US,D,20220404,000000,39.66,39.79,39.66,39.7392,1269,0
+VEGA.US,D,20220405,000000,39.39,39.43,39.2755,39.2755,3997,0
+VEGA.US,D,20220406,000000,38.783,38.9553,38.72,38.9553,1020,0
+VEGA.US,D,20220407,000000,38.935,39.0191,38.89,39.0191,2696,0
+VEGA.US,D,20220408,000000,38.96,39.0698,38.9108,38.9108,2089,0
+VEGA.US,D,20220411,000000,38.4417,38.4417,38.4417,38.4417,219,0
+VEGA.US,D,20220412,000000,38.36,38.4694,38.36,38.4694,1063,0
+VEGA.US,D,20220413,000000,38.7276,38.78,38.6601,38.7699,8338,0
+VEGA.US,D,20220414,000000,38.695,38.695,38.4962,38.4962,1339,0
+VEGA.US,D,20220418,000000,38.4685,38.4685,38.37,38.37,3713,0
+VEGA.US,D,20220419,000000,38.585,38.8,38.51,38.6772,3144,0
+VEGA.US,D,20220420,000000,38.6601,38.85,38.6301,38.7468,4280,0
+VEGA.US,D,20220421,000000,38.65,38.7,38.3348,38.3348,4053,0
+VEGA.US,D,20220422,000000,37.665,37.74,37.5142,37.5142,5834,0
+VEGA.US,D,20220425,000000,37.29,37.598,37.29,37.598,2825,0
+VEGA.US,D,20220426,000000,37.1781,37.246,37.0028,37.0028,931,0
+VEGA.US,D,20220427,000000,37.0358,37.24,36.9987,36.9987,7911,0
+VEGA.US,D,20220428,000000,37.11,37.5225,37.1,37.5225,2047,0
+VEGA.US,D,20220429,000000,36.96,37.12,36.6946,36.6946,28993,0
+VEGA.US,D,20220502,000000,36.72,36.7935,36.345,36.7935,4119,0
+VEGA.US,D,20220503,000000,36.7701,37.03,36.77,36.975,1852,0
+VEGA.US,D,20220504,000000,36.79,37.7265,36.79,37.7265,1899,0
+VEGA.US,D,20220505,000000,36.5015,36.6474,36.5015,36.6474,28205,0
+VEGA.US,D,20220506,000000,36.3001,36.4702,36.3,36.4702,3908,0
+VEGA.US,D,20220509,000000,35.6,35.7122,35.5004,35.5004,15255,0
+VEGA.US,D,20220510,000000,35.77,35.82,35.35,35.5267,19223,0
+VEGA.US,D,20220511,000000,35.8099,35.8099,35.185,35.185,1618,0
+VEGA.US,D,20220512,000000,34.93,35.1726,34.93,35.1726,4472,0
+VEGA.US,D,20220513,000000,35.965,35.9782,35.9001,35.9628,1899,0
+VEGA.US,D,20220516,000000,36.03,36.16,35.9115,35.9115,1234,0
+VEGA.US,D,20220517,000000,36.3042,36.4659,36.29,36.4207,2149,0
+VEGA.US,D,20220518,000000,35.59,35.6,35.3892,35.3892,2143,0
+VEGA.US,D,20220519,000000,35.6484,35.6484,35.4318,35.4318,3244,0
+VEGA.US,D,20220520,000000,35.07,35.5404,35.07,35.5404,5767,0
+VEGA.US,D,20220523,000000,35.67,36.04,35.67,35.9005,2226,0
+VEGA.US,D,20220524,000000,35.5,35.78,35.5,35.6999,2955,0
+VEGA.US,D,20220525,000000,35.885,36.01,35.885,35.9716,17959,0
+VEGA.US,D,20220526,000000,36.47,36.4937,36.47,36.4937,4788,0
+VEGA.US,D,20220527,000000,36.88,36.9056,36.75,36.9056,2523,0
+VEGA.US,D,20220531,000000,36.855,37.03,36.85,36.8703,2110,0
+VEGA.US,D,20220601,000000,37.15,37.15,36.52,36.5978,3240,0
+VEGA.US,D,20220602,000000,37.015,37.12,37,37.0706,7366,0
+VEGA.US,D,20220603,000000,36.9899,36.99,36.69,36.805,2978,0
+VEGA.US,D,20220606,000000,37.15,37.15,36.775,36.775,1520,0
+VEGA.US,D,20220607,000000,36.6901,37.06,36.6901,37.0393,4578,0
+VEGA.US,D,20220608,000000,37.025,37.025,36.81,36.87,5243,0
+VEGA.US,D,20220609,000000,36.6635,36.74,36.2325,36.2325,2130,0
+VEGA.US,D,20220610,000000,37.99,37.99,35.4852,35.4852,487,0
+VEGA.US,D,20220613,000000,34.74,34.74,34.12,34.3563,2937,0
+VEGA.US,D,20220614,000000,34.4899,34.4899,34.2,34.2284,3469,0
+VEGA.US,D,20220615,000000,34.66,34.66,34.61,34.6593,4059,0
+VEGA.US,D,20220616,000000,33.9401,33.9401,33.72,33.8488,2297,0
+VEGA.US,D,20220617,000000,33.82,33.99,33.82,33.8864,1529,0
+VEGA.US,D,20220621,000000,34.433,34.433,34.1435,34.1435,2602,0
+VEGA.US,D,20220622,000000,34.5062,34.5062,34.4001,34.4017,1576,0
+VEGA.US,D,20220623,000000,34.52,34.5693,34.46,34.5693,2146,0
+VEGA.US,D,20220624,000000,35.1173,35.1992,35.1173,35.1992,1712,0
+VEGA.US,D,20220627,000000,35.11,35.175,35.11,35.1247,1864,0
+VEGA.US,D,20220628,000000,35.275,35.275,34.7676,34.7676,6554,0
+VEGA.US,D,20220629,000000,34.73,34.7513,34.73,34.7513,156,0
+VEGA.US,D,20220630,000000,34.5534,34.5534,34.5534,34.5534,101,0
+VEGA.US,D,20220701,000000,34.5483,34.8597,34.5483,34.8597,955,0
+VEGA.US,D,20220705,000000,34.7893,34.88,34.7893,34.8295,567,0
+VEGA.US,D,20220706,000000,34.694,34.82,34.64,34.8011,4150,0
+VEGA.US,D,20220707,000000,35.0865,35.21,35.0865,35.1852,3227,0
+VEGA.US,D,20220708,000000,35.07,35.2,35.06,35.1504,2931,0
+VEGA.US,D,20220711,000000,35.0199,35.0199,34.825,34.825,2064,0
+VEGA.US,D,20220712,000000,34.95,34.9898,34.6815,34.6815,1140,0
+VEGA.US,D,20220713,000000,34.61,34.69,34.61,34.6516,1948,0
+VEGA.US,D,20220714,000000,34.32,34.46,34.32,34.4558,2250,0
+VEGA.US,D,20220715,000000,34.849,34.8804,34.849,34.8804,632,0
+VEGA.US,D,20220718,000000,34.9,34.9,34.7657,34.7657,2204,0
+VEGA.US,D,20220719,000000,35.12,35.35,35.12,35.3483,1267,0
+VEGA.US,D,20220720,000000,35.2901,35.447,35.29,35.447,949,0
+VEGA.US,D,20220721,000000,35.61,35.7386,35.55,35.7386,2891,0
+VEGA.US,D,20220722,000000,35.53,35.6128,35.51,35.6128,1261,0
+VEGA.US,D,20220725,000000,35.64,35.6681,35.53,35.6681,11266,0
+VEGA.US,D,20220726,000000,35.45,35.515,35.37,35.4231,3393,0
+VEGA.US,D,20220727,000000,35.6,35.9966,35.6,35.9966,5099,0
+VEGA.US,D,20220728,000000,35.965,36.2836,35.965,36.2836,847,0
+VEGA.US,D,20220729,000000,36.4001,36.5171,36.4,36.5171,616,0
+VEGA.US,D,20220801,000000,34,36.6,34,36.6,3626,0
+VEGA.US,D,20220802,000000,36.52,36.52,36.3702,36.3702,1161,0
+VEGA.US,D,20220803,000000,36.44,36.6601,36.44,36.6601,1180,0
+VEGA.US,D,20220804,000000,36.49,36.6924,36.49,36.6924,496,0
+VEGA.US,D,20220805,000000,36.56,36.56,36.56,36.56,258,0
+VEGA.US,D,20220808,000000,36.685,36.7096,36.5,36.59,1387,0
+VEGA.US,D,20220809,000000,36.56,36.56,36.3901,36.52,1341,0
+VEGA.US,D,20220810,000000,36.96,36.982,36.9142,36.95,1635,0
+VEGA.US,D,20220811,000000,37.26,37.26,36.87,36.875,5279,0
+VEGA.US,D,20220812,000000,36.98,37.3039,36.98,37.3039,1323,0
+VEGA.US,D,20220815,000000,37.26,37.34,37.26,37.34,439,0
+VEGA.US,D,20220816,000000,37.48,37.48,37.4562,37.4562,505,0
+VEGA.US,D,20220817,000000,37.1,37.1899,37.07,37.07,1254,0
+VEGA.US,D,20220818,000000,37.12,37.1267,37.12,37.1267,511,0
+VEGA.US,D,20220819,000000,36.8699,36.8699,36.58,36.715,1628,0
+VEGA.US,D,20220822,000000,36.24,36.24,36.08,36.08,1412,0
+VEGA.US,D,20220823,000000,36.33,36.33,36.1308,36.1308,525,0
+VEGA.US,D,20220824,000000,36.155,36.25,36.155,36.1942,1260,0
+VEGA.US,D,20220825,000000,36.415,36.5454,36.415,36.5454,501,0
+VEGA.US,D,20220826,000000,36.1965,36.3,35.7206,35.7206,3264,0
+VEGA.US,D,20220829,000000,35.6177,35.68,35.5269,35.5269,3054,0
+VEGA.US,D,20220830,000000,35.5435,35.5435,35.16,35.2352,3126,0
+VEGA.US,D,20220831,000000,35.37,35.37,35.0582,35.0667,3077,0
+VEGA.US,D,20220901,000000,34.78,34.909,34.72,34.909,2425,0
+VEGA.US,D,20220902,000000,35.18,35.34,34.73,34.8,7087,0
+VEGA.US,D,20220906,000000,34.56,34.64,34.4962,34.5425,1651,0
+VEGA.US,D,20220907,000000,34.95,35.0139,34.9262,35.0139,915,0
+VEGA.US,D,20220908,000000,35.15,35.244,35.08,35.2158,2991,0
+VEGA.US,D,20220909,000000,35.51,35.74,35.51,35.636,3270,0
+VEGA.US,D,20220912,000000,35.99,35.99,35.72,35.845,1174,0
+VEGA.US,D,20220913,000000,35.184,35.184,34.7766,34.7766,1197,0
+VEGA.US,D,20220914,000000,34.91,34.9858,34.843,34.9858,5105,0
+VEGA.US,D,20220915,000000,34.6501,34.7069,34.61,34.6546,1826,0
+VEGA.US,D,20220916,000000,34.215,34.4332,34.215,34.4332,1346,0
+VEGA.US,D,20220919,000000,34.36,34.55,34.345,34.55,1579,0
+VEGA.US,D,20220920,000000,34.1301,34.32,34,34.09,3489,0
+VEGA.US,D,20220921,000000,33.94,34.104,33.8695,33.8695,1450,0
+VEGA.US,D,20220922,000000,33.5488,33.6134,33.4501,33.6134,2291,0
+VEGA.US,D,20220923,000000,32.76,33.0377,32.76,33.0377,1027,0
+VEGA.US,D,20220926,000000,32.62,32.723,32.55,32.723,5069,0
+VEGA.US,D,20220927,000000,32.4737,32.622,32.4737,32.622,1790,0
+VEGA.US,D,20220928,000000,32.8699,33.2342,32.8699,33.2342,2103,0
+VEGA.US,D,20220929,000000,32.674,32.6879,32.51,32.6879,7425,0
+VEGA.US,D,20220930,000000,32.784,32.784,32.4646,32.4646,668,0
+VEGA.US,D,20221003,000000,33.1,33.1808,32.99,33.1808,4146,0
+VEGA.US,D,20221004,000000,33.87,33.87,33.7,33.8596,2183,0
+VEGA.US,D,20221005,000000,33.6408,33.74,33.58,33.7349,4092,0
+VEGA.US,D,20221006,000000,33.515,33.53,33.4923,33.4923,3281,0
+VEGA.US,D,20221007,000000,32.87,32.87,32.8461,32.8461,1430,0
+VEGA.US,D,20221010,000000,32.7999,32.7999,32.57,32.6341,2542,0
+VEGA.US,D,20221011,000000,32.4168,32.6398,32.4168,32.453,5469,0
+VEGA.US,D,20221012,000000,32.43,32.4877,32.09,32.09,5127,0
+VEGA.US,D,20221013,000000,32.1405,33.0736,32.08,33.0736,8456,0
+VEGA.US,D,20221014,000000,32.57,32.6599,32.1828,32.1828,3006,0
+VEGA.US,D,20221017,000000,32.8199,33.0519,32.8199,33.0519,2710,0
+VEGA.US,D,20221018,000000,32.92,33.02,32.92,32.9709,672,0
+VEGA.US,D,20221019,000000,32.9,32.9,32.6612,32.6612,1600,0
+VEGA.US,D,20221020,000000,32.69,32.69,32.5933,32.5933,1433,0
+VEGA.US,D,20221021,000000,32.7,33.155,32.63,33.015,13978,0
+VEGA.US,D,20221024,000000,33.17,33.2534,33.08,33.17,3061,0
+VEGA.US,D,20221025,000000,33.7854,33.7854,33.6201,33.7854,1025,0
+VEGA.US,D,20221026,000000,33.86,33.895,33.83,33.83,4756,0
+VEGA.US,D,20221027,000000,34.038,34.038,33.7492,33.7492,1053,0
+VEGA.US,D,20221028,000000,33.98,34.1485,33.98,34.1485,1527,0
+VEGA.US,D,20221031,000000,33.87,34.0403,33.87,34.0403,163,0
+VEGA.US,D,20221101,000000,34.31,34.31,33.98,34.0699,1541,0
+VEGA.US,D,20221102,000000,33.88,34.164,33.508,33.508,2858,0
+VEGA.US,D,20221103,000000,33.33,33.39,33.328,33.3299,3553,0
+VEGA.US,D,20221104,000000,33.398,33.7003,33.35,33.7003,668,0
+VEGA.US,D,20221107,000000,33.79,33.8702,33.75,33.8702,735,0
+VEGA.US,D,20221108,000000,33.83,33.8706,33.83,33.8706,332,0
+VEGA.US,D,20221109,000000,33.72,33.72,33.61,33.61,462,0
+VEGA.US,D,20221110,000000,34.77,35.0585,34.77,35.0585,1744,0
+VEGA.US,D,20221111,000000,35.34,35.4,35.34,35.3568,2483,0
+VEGA.US,D,20221114,000000,35.2884,35.41,35.2018,35.2018,1897,0
+VEGA.US,D,20221115,000000,35.53,35.53,35.3,35.435,889,0
+VEGA.US,D,20221116,000000,35.3539,35.39,35.2835,35.2835,1022,0
+VEGA.US,D,20221117,000000,35.1613,35.165,35.07,35.1492,1091,0
+VEGA.US,D,20221118,000000,35.27,35.27,35.1422,35.2281,1912,0
+VEGA.US,D,20221121,000000,35.14,35.14,35.135,35.135,1070,0
+VEGA.US,D,20221122,000000,35.3281,35.465,35.3281,35.465,4207,0
+VEGA.US,D,20221123,000000,35.695,35.8,35.6663,35.6663,757,0
+VEGA.US,D,20221125,000000,35.65,35.82,35.65,35.725,353,0
+VEGA.US,D,20221128,000000,35.64,35.64,35.29,35.3356,1059,0
+VEGA.US,D,20221129,000000,35.4718,35.4718,35.3,35.3702,1729,0
+VEGA.US,D,20221130,000000,35.2955,36.0081,35.2955,36.0081,4081,0
+VEGA.US,D,20221201,000000,36.0516,36.135,36.0516,36.135,1288,0
+VEGA.US,D,20221202,000000,35.975,36.23,35.975,36.2154,895,0
+VEGA.US,D,20221205,000000,35.775,35.775,35.515,35.6571,1528,0
+VEGA.US,D,20221206,000000,35.47,35.4966,35.47,35.4966,368,0
+VEGA.US,D,20221207,000000,35.48,35.58,35.3612,35.3612,1090,0
+VEGA.US,D,20221208,000000,35.63,35.6858,35.63,35.6858,268,0
+VEGA.US,D,20221209,000000,35.57,35.57,35.4129,35.4129,380,0
+VEGA.US,D,20221212,000000,35.58,35.6694,35.58,35.6694,1336,0
+VEGA.US,D,20221213,000000,35.91,36.09,35.91,36.0339,1596,0
+VEGA.US,D,20221214,000000,36.1,36.12,35.73,35.9851,1436,0
+VEGA.US,D,20221215,000000,35.305,35.485,35.22,35.485,1224,0
+VEGA.US,D,20221216,000000,35.1299,35.1299,34.987,35.1229,785,0
+VEGA.US,D,20221219,000000,35.06,35.1148,34.9247,34.9247,1744,0
+VEGA.US,D,20221220,000000,34.839,34.839,34.68,34.7724,2989,0
+VEGA.US,D,20221221,000000,35.2,35.2,35.1368,35.1368,600,0
+VEGA.US,D,20221222,000000,34.64,34.865,34.64,34.865,2234,0
+VEGA.US,D,20221223,000000,34.25,34.25,33.9728,33.9802,2703,0
+VEGA.US,D,20221227,000000,34.29,34.29,34.1432,34.1432,2047,0
+VEGA.US,D,20221228,000000,34.34,34.34,34.1835,34.1835,257,0
+VEGA.US,D,20221229,000000,34.39,34.4649,34.37,34.4649,496,0
+VEGA.US,D,20221230,000000,34.01,34.29,33.8658,34.29,5410,0
+VEGA.US,D,20230103,000000,34.37,34.4599,34.0542,34.15,4864,0
+VEGA.US,D,20230104,000000,34.43,34.66,34.43,34.6056,2787,0
+VEGA.US,D,20230105,000000,34.25,34.43,34.242,34.2497,811,0
+VEGA.US,D,20230106,000000,34.33,34.8678,34.33,34.8678,1458,0
+VEGA.US,D,20230109,000000,35.18,35.18,34.9874,34.9874,2497,0
+VEGA.US,D,20230110,000000,34.86,35.0825,34.86,35.0825,1163,0
+VEGA.US,D,20230111,000000,35.3705,35.3705,35.3705,35.3705,240,0
+VEGA.US,D,20230112,000000,35.67,35.67,35.58,35.6361,263081,0
+VEGA.US,D,20230113,000000,35.49,35.755,35.49,35.755,1993,0
+VEGA.US,D,20230117,000000,35.79,35.79,35.68,35.725,3934,0
+VEGA.US,D,20230118,000000,35.634,35.634,35.515,35.515,560,0
+VEGA.US,D,20230119,000000,35.61,35.61,35.37,35.3789,1277,0
+VEGA.US,D,20230120,000000,35.48,35.6857,35.48,35.6857,1338,0
+VEGA.US,D,20230123,000000,35.82,35.965,35.82,35.925,1274,0
+VEGA.US,D,20230124,000000,35.945,36.0297,35.945,35.949,695,0
+VEGA.US,D,20230125,000000,36.0499,36.0499,35.95,35.9765,581,0
+VEGA.US,D,20230126,000000,36.0101,36.2099,36.01,36.1553,1339,0
+VEGA.US,D,20230127,000000,36.34,36.34,36.23,36.2929,1979,0
+VEGA.US,D,20230130,000000,36.0504,36.0934,36.0504,36.085,575,0
+VEGA.US,D,20230131,000000,35.993,36.1718,35.993,36.1718,1233,0
+VEGA.US,D,20230201,000000,36.164,36.535,36.11,36.535,9255,0
+VEGA.US,D,20230202,000000,36.774,36.774,36.721,36.721,604,0
+VEGA.US,D,20230203,000000,36.63,36.63,36.39,36.39,1504,0
+VEGA.US,D,20230206,000000,36.154,36.196,36.1377,36.1377,816,0
+VEGA.US,D,20230207,000000,36.15,36.4454,36.15,36.4454,2536,0
+VEGA.US,D,20230208,000000,36.253,36.28,36.25,36.25,2572,0
+VEGA.US,D,20230209,000000,36.18,36.25,36.0723,36.0723,3456,0
+VEGA.US,D,20230210,000000,35.97,36.03,35.97,36.03,1129,0
+VEGA.US,D,20230213,000000,35.57,36.3107,35.57,36.3107,946,0
+VEGA.US,D,20230214,000000,36.05,36.1269,36.03,36.1269,3264,0
+VEGA.US,D,20230215,000000,36.22,36.3036,36.22,36.3036,1594,0
+VEGA.US,D,20230216,000000,36.19,36.3499,36.0198,36.0198,2456,0
+VEGA.US,D,20230217,000000,35.8877,36.008,35.8877,36.008,755,0
+VEGA.US,D,20230221,000000,35.37,35.475,35.3602,35.475,1118,0
+VEGA.US,D,20230222,000000,35.46,35.46,35.3652,35.3652,3932,0
+VEGA.US,D,20230223,000000,35.4149,35.71,35.26,35.6665,4785,0
+VEGA.US,D,20230224,000000,35.085,35.17,35.0193,35.0193,2223,0
+VEGA.US,D,20230227,000000,35.5199,35.5199,35.2746,35.2746,699,0
+VEGA.US,D,20230228,000000,35.23,35.59,35.2299,35.3037,990,0
+VEGA.US,D,20230301,000000,35.18,35.27,35.1,35.19,2714,0
+VEGA.US,D,20230302,000000,34.94,35.1541,34.908,35.1541,918,0
+VEGA.US,D,20230303,000000,35.53,35.56,35.368,35.56,1186,0
+VEGA.US,D,20230306,000000,35.66,35.81,35.605,35.605,630,0
+VEGA.US,D,20230307,000000,35.706,35.706,35.2,35.2,531,0
+VEGA.US,D,20230308,000000,35.1601,35.235,35.1601,35.185,655,0
+VEGA.US,D,20230309,000000,35.28,35.28,34.8815,34.8815,954,0
+VEGA.US,D,20230310,000000,34.87,35.06,34.428,34.9406,6641,0
+VEGA.US,D,20230313,000000,34.7,34.765,34.5637,34.5637,2815,0
+VEGA.US,D,20230314,000000,34.98,34.98,34.81,34.8459,1719,0
+VEGA.US,D,20230315,000000,34.625,34.6402,34.358,34.6402,1877,0
+VEGA.US,D,20230316,000000,34.69,34.92,34.69,34.92,1043,0
+VEGA.US,D,20230317,000000,34.55,34.85,34.55,34.7338,3199,0
+VEGA.US,D,20230320,000000,35.058,35.2,34.76,35.2,5707,0
+VEGA.US,D,20230321,000000,35.4,35.4585,35.225,35.225,3682,0
+VEGA.US,D,20230322,000000,35.5399,35.54,35.0678,35.0678,1772,0
+VEGA.US,D,20230323,000000,35.1801,35.275,35.18,35.2141,849,0
+VEGA.US,D,20230324,000000,35.1899,35.3797,35.09,35.3797,2016,0
+VEGA.US,D,20230327,000000,34.95,35.235,34.95,35.1698,1807,0
+VEGA.US,D,20230328,000000,35.12,35.15,35.0701,35.135,2439,0
+VEGA.US,D,20230329,000000,35.58,35.58,35.49,35.5001,5656,0
+VEGA.US,D,20230330,000000,35.79,36.14,35.67,36.005,7175,0
+VEGA.US,D,20230331,000000,36.0621,36.0621,35.8,35.8841,1308,0
+VEGA.US,D,20230403,000000,36.3499,36.3499,36.1014,36.1061,529,0
+VEGA.US,D,20230404,000000,36.27,36.28,36.055,36.055,3581,0
+VEGA.US,D,20230405,000000,36.03,36.18,35.995,35.995,2700,0
+VEGA.US,D,20230406,000000,36.15,36.2799,36.13,36.1753,1058,0
+VEGA.US,D,20230410,000000,36.2199,36.22,36.115,36.161,694,0
+VEGA.US,D,20230411,000000,36.255,36.255,36.14,36.2312,1248,0
+VEGA.US,D,20230412,000000,36.35,36.35,36.16,36.1744,1367,0
+VEGA.US,D,20230413,000000,36.52,36.52,36.27,36.435,1771,0
+VEGA.US,D,20230414,000000,35.66,36.47,35.66,36.3181,4544,0
+VEGA.US,D,20230417,000000,36.16,36.64,36.16,36.58,5233,0
+VEGA.US,D,20230418,000000,36.665,36.665,36.4639,36.4639,429,0
+VEGA.US,D,20230419,000000,36.44,36.54,36.4,36.475,2048,0
+VEGA.US,D,20230420,000000,36.36,36.36,36.22,36.2322,2050,0
+VEGA.US,D,20230421,000000,36.52,36.52,36.3423,36.3438,5241,0
+VEGA.US,D,20230424,000000,36.32,36.4899,36.32,36.3877,1466,0
+VEGA.US,D,20230425,000000,36.2,36.23,36.125,36.125,868,0
+VEGA.US,D,20230426,000000,36.1577,36.34,36.06,36.2047,2239,0
+VEGA.US,D,20230427,000000,36.21,36.57,36.21,36.57,2973,0
+VEGA.US,D,20230428,000000,36.5498,36.63,36.4522,36.4522,659,0
+VEGA.US,D,20230501,000000,36.6199,36.68,36.205,36.2454,2790,0
+VEGA.US,D,20230502,000000,36.17,36.23,35.97,36.18,2716,0
+VEGA.US,D,20230503,000000,36.2766,36.44,36.2516,36.2516,3753,0
+VEGA.US,D,20230504,000000,36.2099,36.227,35.98,36.205,1894,0
+VEGA.US,D,20230505,000000,36.2121,36.3399,36.2121,36.24,738,0
+VEGA.US,D,20230508,000000,36.23,36.265,36.23,36.265,353,0
+VEGA.US,D,20230509,000000,36.29,36.29,36.1879,36.1894,2319,0
+VEGA.US,D,20230510,000000,36.38,36.455,36.38,36.455,759,0
+VEGA.US,D,20230511,000000,36.28,36.345,36.21,36.345,807,0
+VEGA.US,D,20230512,000000,36.38,36.38,36.2449,36.2449,2454,0
+VEGA.US,D,20230515,000000,36.33,36.4252,36.33,36.4252,1658,0
+VEGA.US,D,20230516,000000,36.02,36.3654,36.0089,36.3654,2264,0
+VEGA.US,D,20230517,000000,35.62,36.48,35.62,36.4471,3501,0
+VEGA.US,D,20230518,000000,36.43,36.515,36.33,36.515,22964,0
+VEGA.US,D,20230519,000000,36.5818,36.5818,36.39,36.48,3611,0
+VEGA.US,D,20230522,000000,36.54,36.67,36.49,36.67,5763,0
+VEGA.US,D,20230523,000000,36.24,36.24,36.225,36.225,1476,0
+VEGA.US,D,20230524,000000,35.99,36.08,35.6658,35.6658,4916,0
+VEGA.US,D,20230525,000000,36,36,35.82,35.8629,3560,0
+VEGA.US,D,20230526,000000,36.27,36.27,36.155,36.2003,2799,0
+VEGA.US,D,20230530,000000,36.4,36.4,36.3176,36.33,1797,0
+VEGA.US,D,20230531,000000,36.09,36.2999,36.09,36.2193,5608,0
+VEGA.US,D,20230601,000000,36.51,36.51,36.4555,36.4555,498,0
+VEGA.US,D,20230602,000000,36.75,36.863,36.7392,36.81,3539,0
+VEGA.US,D,20230605,000000,36.79,36.8,36.7672,36.7672,1670,0
+VEGA.US,D,20230606,000000,36.65,36.9103,36.65,36.9103,31376,0
+VEGA.US,D,20230607,000000,36.83,36.83,36.64,36.7426,4567,0
+VEGA.US,D,20230608,000000,36.846,37,36.846,36.9508,6430,0
+VEGA.US,D,20230609,000000,36.99,37.09,36.87,36.95,1402,0
+VEGA.US,D,20230612,000000,36.99,37.13,36.99,37.13,2207,0
+VEGA.US,D,20230613,000000,37.34,37.34,37.275,37.275,3465,0
+VEGA.US,D,20230614,000000,37.39,37.39,37.14,37.3303,1354,0
+VEGA.US,D,20230615,000000,37.5018,37.63,37.5018,37.63,1807,0
+VEGA.US,D,20230616,000000,37.63,37.63,37.48,37.52,1431,0
+VEGA.US,D,20230620,000000,37.29,37.3802,37.2501,37.37,1113,0
+VEGA.US,D,20230621,000000,37.24,37.3697,37.24,37.3697,2272,0
+VEGA.US,D,20230622,000000,37.158,37.32,37.158,37.32,1404,0
+VEGA.US,D,20230623,000000,37.05,37.14,37,37,1444,0
+VEGA.US,D,20230626,000000,37.09,37.3,36.71,37.242,3864,0
+VEGA.US,D,20230627,000000,37.24,37.345,37.23,37.345,3231,0
+VEGA.US,D,20230628,000000,37.18,37.31,37.15,37.2123,5509,0
+VEGA.US,D,20230629,000000,37.09,37.09,36.76,36.8935,10028,0
+VEGA.US,D,20230630,000000,37.43,37.67,37.43,37.5784,2777,0
+VEGA.US,D,20230703,000000,37.5379,37.5379,37.5379,37.5379,326,0
+VEGA.US,D,20230705,000000,37.33,37.4236,37.33,37.4236,2356,0
+VEGA.US,D,20230706,000000,37.09,37.23,37.065,37.065,2770,0
+VEGA.US,D,20230707,000000,37.2,37.2755,37.12,37.12,3112,0
+VEGA.US,D,20230710,000000,37.3099,37.3514,37.25,37.3514,2188,0
+VEGA.US,D,20230711,000000,37.38,37.4105,37.38,37.4105,3665,0
+VEGA.US,D,20230712,000000,37.715,37.7602,37.715,37.7602,1570,0
+VEGA.US,D,20230713,000000,38.01,38.515,38.01,38.515,4989,0
+VEGA.US,D,20230714,000000,38.19,38.2099,38.0801,38.0801,1690,0
+VEGA.US,D,20230717,000000,38.17,38.24,38.134,38.135,1950,0
+VEGA.US,D,20230718,000000,38.195,38.37,38.0701,38.37,3172,0
+VEGA.US,D,20230719,000000,38.4699,38.4699,38.1921,38.325,5454,0
+VEGA.US,D,20230720,000000,38.34,38.34,38.075,38.075,10492,0
+VEGA.US,D,20230721,000000,37.67,38.1,37.67,38.0015,31127,0
+VEGA.US,D,20230724,000000,38.26,38.44,38.144,38.3735,174548,0
+VEGA.US,D,20230725,000000,38.55,38.55,38.2001,38.4312,9819,0
+VEGA.US,D,20230726,000000,38.28,38.3842,38.015,38.3842,12957,0
+VEGA.US,D,20230727,000000,38.41,38.41,38.116,38.116,1645,0
+VEGA.US,D,20230728,000000,38.44,38.4599,38.2001,38.35,1119,0
+VEGA.US,D,20230731,000000,38.3782,38.5071,38.3782,38.5071,3472,0
+VEGA.US,D,20230801,000000,38.17,38.32,38.0701,38.25,3179,0
+VEGA.US,D,20230802,000000,37.8745,37.8745,37.8677,37.8677,899,0
+VEGA.US,D,20230803,000000,37.67,37.835,37.57,37.7559,3921,0
+VEGA.US,D,20230804,000000,37.63,37.79,37.6,37.6,6749,0
+VEGA.US,D,20230807,000000,37.715,37.84,37.715,37.784,1771,0
+VEGA.US,D,20230808,000000,37.35,37.6781,37.35,37.6781,1526,0
+VEGA.US,D,20230809,000000,37.655,37.69,37.54,37.5711,1687,0
+VEGA.US,D,20230810,000000,37.88,37.88,37.545,37.545,975,0
+VEGA.US,D,20230811,000000,37.33,37.485,37.33,37.4654,3373,0
+VEGA.US,D,20230814,000000,37.3645,37.4569,37.3645,37.4569,3119,0
+VEGA.US,D,20230815,000000,37.2396,37.34,37.16,37.1612,1486,0
+VEGA.US,D,20230816,000000,37.28,37.28,36.9553,36.9553,2711,0
+VEGA.US,D,20230817,000000,36.95,36.9572,36.7841,36.7841,5023,0
+VEGA.US,D,20230818,000000,36.565,36.72,36.565,36.6529,4835,0
+VEGA.US,D,20230821,000000,36.76,36.81,36.72,36.7557,4328,0
+VEGA.US,D,20230822,000000,36.15,36.83,36.15,36.6628,2855,0
+VEGA.US,D,20230823,000000,37.105,37.105,37.1001,37.1001,1117,0
+VEGA.US,D,20230824,000000,36.96,36.96,36.7838,36.7838,2333,0
+VEGA.US,D,20230825,000000,36.9057,37.0096,36.72,36.99,3286,0
+VEGA.US,D,20230828,000000,37.095,37.1817,37.03,37.1817,2346,0
+VEGA.US,D,20230829,000000,36.97,37.65,36.97,37.5534,2992,0
+VEGA.US,D,20230830,000000,37.73,37.8099,37.48,37.48,3190,0
+VEGA.US,D,20230831,000000,37.83,37.83,37.63,37.63,3672,0
+VEGA.US,D,20230901,000000,37.48,37.69,37.48,37.585,1762,0
+VEGA.US,D,20230905,000000,37.39,37.57,37.39,37.425,1705,0
+VEGA.US,D,20230906,000000,36.9544,37.4486,36.9544,37.4486,2965,0
+VEGA.US,D,20230907,000000,37.28,37.28,37.07,37.0806,2877,0
+VEGA.US,D,20230908,000000,37.18,37.18,37.09,37.1187,2164,0
+VEGA.US,D,20230911,000000,37.24,37.39,37.24,37.36,5999,0
+VEGA.US,D,20230912,000000,37.25,37.31,37.15,37.25,11580,0
+VEGA.US,D,20230913,000000,37.2,37.3321,37.2,37.3321,2062,0
+VEGA.US,D,20230914,000000,37.535,37.62,37.44,37.591,936,0
+VEGA.US,D,20230915,000000,37.17,37.227,37.1002,37.1002,1500,0
+VEGA.US,D,20230918,000000,37.38,37.38,37.26,37.275,2567,0
+VEGA.US,D,20230919,000000,37.01,37.1808,37.01,37.135,1132,0
+VEGA.US,D,20230920,000000,37.405,37.405,36.9405,36.9405,4239,0
+VEGA.US,D,20230921,000000,36.78,36.78,36.5,36.615,2658,0
+VEGA.US,D,20230922,000000,36.7574,36.7574,36.47,36.635,4779,0
+VEGA.US,D,20230925,000000,36.52,36.5962,36.52,36.5962,583,0
+VEGA.US,D,20230926,000000,36.34,36.34,36.0692,36.0692,1202,0
+VEGA.US,D,20230927,000000,36,36.0836,35.9,36.0836,2945,0
+VEGA.US,D,20230928,000000,36.265,36.4284,36.23,36.4284,2804,0
+VEGA.US,D,20230929,000000,36.45,36.45,36.2031,36.2031,11260,0
+VEGA.US,D,20231002,000000,36.13,36.13,35.6,35.89,27782,0
+VEGA.US,D,20231003,000000,35.51,35.65,35.49,35.49,4330,0
+VEGA.US,D,20231004,000000,35.34,35.785,35.34,35.785,2700,0
+VEGA.US,D,20231005,000000,35.75,35.87,35.74,35.87,3076,0
+VEGA.US,D,20231006,000000,36.13,36.13,36.09,36.09,1138,0
+VEGA.US,D,20231009,000000,36.15,36.29,36.15,36.27,1847,0
+VEGA.US,D,20231010,000000,36.46,36.56,36.46,36.52,2338,0
+VEGA.US,D,20231011,000000,36.5249,36.56,36.42,36.498,3200,0
+VEGA.US,D,20231012,000000,36.53,36.5371,36.31,36.364,3033,0
+VEGA.US,D,20231013,000000,36.27,36.27,36.1971,36.22,3299,0
+VEGA.US,D,20231016,000000,36.44,36.4999,36.385,36.385,1453,0
+VEGA.US,D,20231017,000000,36.35,36.38,36.35,36.375,4171,0
+VEGA.US,D,20231018,000000,36.095,36.095,35.9794,35.9794,1411,0
+VEGA.US,D,20231019,000000,35.88,35.95,35.725,35.725,7133,0
+VEGA.US,D,20231020,000000,35.57,35.6799,35.4474,35.47,16036,0
+VEGA.US,D,20231023,000000,35.3956,35.61,35.3956,35.5005,2033,0
+VEGA.US,D,20231024,000000,35.57,35.6651,35.36,35.5252,6342,0
+VEGA.US,D,20231025,000000,35.51,35.51,35.27,35.31,2515,0
+VEGA.US,D,20231026,000000,35.21,35.3,34.981,35.05,3920,0
+VEGA.US,D,20231027,000000,35.16,35.16,34.9,34.9752,4952,0
+VEGA.US,D,20231030,000000,34.68,35.226,34.68,35.1729,3361,0
+VEGA.US,D,20231031,000000,35.37,35.37,35.33,35.36,1291,0
+VEGA.US,D,20231101,000000,35.6573,35.71,35.51,35.5194,3081,0
+VEGA.US,D,20231102,000000,36.1999,36.1999,36.0601,36.1203,1933,0
+VEGA.US,D,20231103,000000,36.49,36.64,36.48,36.4876,4611,0
+VEGA.US,D,20231106,000000,36.5181,36.5181,36.34,36.4224,3847,0
+VEGA.US,D,20231107,000000,36.48,36.54,36.45,36.4802,1995,0
+VEGA.US,D,20231108,000000,36.6399,36.6399,36.45,36.5,3818,0
+VEGA.US,D,20231109,000000,36.56,36.59,36.24,36.3052,4411,0
+VEGA.US,D,20231110,000000,36.365,36.58,36.365,36.58,1050,0
+VEGA.US,D,20231113,000000,36.58,36.66,36.5651,36.5651,1940,0
+VEGA.US,D,20231114,000000,37.13,37.2,37.13,37.13,689,0
+VEGA.US,D,20231115,000000,37.18,37.28,37.07,37.0783,7984,0
+VEGA.US,D,20231116,000000,37.23,37.24,37.09,37.1164,5591,0
+VEGA.US,D,20231117,000000,37.38,37.38,37.19,37.3069,1431,0
+VEGA.US,D,20231120,000000,37.5799,37.63,37.3,37.4652,5922,0
+VEGA.US,D,20231121,000000,37.58,37.67,37.4266,37.4266,6068,0
+VEGA.US,D,20231122,000000,37.62,37.68,37.46,37.505,5033,0
+VEGA.US,D,20231124,000000,37.64,37.7399,37.54,37.57,783,0
+VEGA.US,D,20231127,000000,37.642,37.66,37.54,37.5573,2107,0
+VEGA.US,D,20231128,000000,37.71,37.71,37.6,37.64,1551,0
+VEGA.US,D,20231129,000000,37.8478,37.88,37.7,37.7681,2132,0
+VEGA.US,D,20231130,000000,37.75,37.78,37.75,37.78,1333,0
+VEGA.US,D,20231201,000000,37.995,38.0867,37.995,38.0867,1377,0
+VEGA.US,D,20231204,000000,37.55,38.0099,37.55,37.9798,1914,0
+VEGA.US,D,20231205,000000,38.01,38.07,37.95,38.0003,4397,0
+VEGA.US,D,20231206,000000,37.99,38.04,37.975,37.975,1594,0
+VEGA.US,D,20231207,000000,38.065,38.09,38.065,38.065,585,0
+VEGA.US,D,20231208,000000,38.08,38.13,37.98,38.09,1834,0
+VEGA.US,D,20231211,000000,38.13,38.22,38.08,38.2,757,0
+VEGA.US,D,20231212,000000,38.2313,38.3765,38.2313,38.3765,1267,0
+VEGA.US,D,20231213,000000,38.44,38.7786,38.44,38.7786,1648,0
+VEGA.US,D,20231214,000000,38.71,39.1399,38.71,39.005,4032,0
+VEGA.US,D,20231215,000000,39.11,39.11,38.8206,38.8206,3263,0
+VEGA.US,D,20231218,000000,39.6299,39.6299,38.61,39.0644,3633,0
+VEGA.US,D,20231219,000000,39.1002,39.24,39.1002,39.205,1399,0
+VEGA.US,D,20231220,000000,39.2756,39.2756,38.9474,38.9474,1516,0
+VEGA.US,D,20231221,000000,39.14,39.2644,39.125,39.2644,473,0
+VEGA.US,D,20231222,000000,39.2098,39.215,39.2098,39.215,1344,0
+VEGA.US,D,20231226,000000,38.8301,39.1,38.83,39.0193,1349,0
+VEGA.US,D,20231227,000000,39.09,39.11,39.0856,39.0946,1350,0
+VEGA.US,D,20231228,000000,39.125,39.23,39.125,39.125,1080,0
+VEGA.US,D,20231229,000000,39.01,39.06,39.01,39.0329,3107,0
+VEGA.US,D,20240102,000000,38.69,38.7455,38.61,38.7455,3860,0
+VEGA.US,D,20240103,000000,38.63,38.93,38.45,38.507,5467,0
+VEGA.US,D,20240104,000000,38.485,38.49,38.445,38.445,2192,0
+VEGA.US,D,20240105,000000,38.595,38.595,38.35,38.3999,2488,0
+VEGA.US,D,20240108,000000,38.27,38.75,38.27,38.71,2639,0
+VEGA.US,D,20240109,000000,38.71,38.77,38.54,38.5777,3661,0
+VEGA.US,D,20240110,000000,38.81,38.83,38.65,38.7162,1374,0
+VEGA.US,D,20240111,000000,38.73,38.83,38.71,38.83,1119,0
+VEGA.US,D,20240112,000000,39.0299,39.0399,38.8849,38.8849,1503,0
+VEGA.US,D,20240116,000000,38.75,38.75,38.57,38.585,1914,0
+VEGA.US,D,20240117,000000,38.33,38.48,38.22,38.3749,3759,0
+VEGA.US,D,20240118,000000,38.56,38.735,38.56,38.735,4395,0
+VEGA.US,D,20240119,000000,38.68,38.88,38.68,38.825,17945,0
+VEGA.US,D,20240122,000000,38.93,39.05,38.93,39.035,2311,0
+VEGA.US,D,20240123,000000,38.94,39.1,38.94,39.1,2381,0
+VEGA.US,D,20240124,000000,39.23,39.23,39,39.1494,3486,0
+VEGA.US,D,20240125,000000,39,39.2705,39,39.2705,4044,0
+VEGA.US,D,20240126,000000,39.1401,39.25,39.1401,39.2429,20315,0
+VEGA.US,D,20240129,000000,39.235,39.325,39.2346,39.325,3258,0
+VEGA.US,D,20240130,000000,39.37,39.42,39.37,39.37,2281,0
+VEGA.US,D,20240131,000000,39.35,39.4,39.22,39.254,3377,0
+VEGA.US,D,20240201,000000,39.285,39.52,39.16,39.4263,3526,0
+VEGA.US,D,20240202,000000,39.49,39.5793,39.3,39.5253,2893,0
+VEGA.US,D,20240205,000000,39.2354,39.43,39.2354,39.3545,2667,0
+VEGA.US,D,20240206,000000,39.5,39.53,39.3301,39.435,1180,0
+VEGA.US,D,20240207,000000,39.67,39.78,39.66,39.67,2508,0
+VEGA.US,D,20240208,000000,39.57,39.77,39.57,39.665,5702,0
+VEGA.US,D,20240209,000000,39.54,39.81,39.54,39.7,3665,0
+VEGA.US,D,20240212,000000,39.89,39.89,39.79,39.79,6390,0
+VEGA.US,D,20240213,000000,39.3401,39.5,39.24,39.2463,14569,0
+VEGA.US,D,20240214,000000,39.565,39.64,39.44,39.5543,2185,0
+VEGA.US,D,20240215,000000,39.67,39.85,39.67,39.765,1409,0
+VEGA.US,D,20240216,000000,39.84,39.8899,39.755,39.7593,1823,0
+VEGA.US,D,20240220,000000,39.62,39.66,39.62,39.6211,1294,0
+VEGA.US,D,20240221,000000,39.63,39.66,39.47,39.5886,2240,0
+VEGA.US,D,20240222,000000,40.08,40.08,39.91,40.0389,2208,0
+VEGA.US,D,20240223,000000,40.1,40.21,40.08,40.17,2689,0
+VEGA.US,D,20240226,000000,40.3,40.3,40.1307,40.1307,1927,0
+VEGA.US,D,20240227,000000,40.17,40.21,40.05,40.155,3463,0
+VEGA.US,D,20240228,000000,40.07,40.09,40.07,40.075,724,0
+VEGA.US,D,20240229,000000,40.08,40.29,40.08,40.2142,635,0
+VEGA.US,D,20240301,000000,40.37,40.51,40.29,40.46,3964,0
+VEGA.US,D,20240304,000000,40.22,40.53,40.22,40.4741,1990,0
+VEGA.US,D,20240305,000000,40.29,40.33,40.19,40.245,2915,0
+VEGA.US,D,20240306,000000,40.5,40.5,40.455,40.455,1040,0
+VEGA.US,D,20240307,000000,40.53,40.77,40.53,40.66,1720,0
+VEGA.US,D,20240308,000000,40.84,40.84,40.69,40.695,6508,0
+VEGA.US,D,20240311,000000,40.53,40.6,40.53,40.55,886,0
+VEGA.US,D,20240312,000000,40.77,40.8599,40.74,40.745,3239,0
+VEGA.US,D,20240313,000000,40.7789,40.81,40.7789,40.79,1291,0
+VEGA.US,D,20240314,000000,40.58,40.74,40.58,40.595,1546,0
+VEGA.US,D,20240315,000000,40.3501,40.56,40.3501,40.46,10070,0
+VEGA.US,D,20240318,000000,40.69,40.69,40.58,40.665,576,0
+VEGA.US,D,20240319,000000,40.58,40.73,40.58,40.695,1165,0
+VEGA.US,D,20240320,000000,40.82,40.97,40.82,40.97,838,0
+VEGA.US,D,20240321,000000,41.19,41.2699,41.11,41.1347,1442,0
+VEGA.US,D,20240322,000000,41.12,41.12,41.08,41.1,1827,0
+VEGA.US,D,20240325,000000,41.07,41.07,41.03,41.03,1502,0
+VEGA.US,D,20240326,000000,41.03,41.14,40.99,41.0267,3226,0
+VEGA.US,D,20240327,000000,41.08,41.1762,40.97,41.1762,6064,0
+VEGA.US,D,20240328,000000,41.3199,41.3199,41.09,41.21,6480,0
+VEGA.US,D,20240401,000000,41.18,41.18,40.86,40.94,2207,0
+VEGA.US,D,20240402,000000,40.8,41.065,40.8,41.065,4482,0
+VEGA.US,D,20240403,000000,40.98,41.045,40.87,41.045,3423,0
+VEGA.US,D,20240404,000000,40.85,40.88,40.73,40.73,1403,0
+VEGA.US,D,20240405,000000,40.98,40.98,40.83,40.8791,3021,0
+VEGA.US,D,20240408,000000,40.97,41.03,40.91,40.96,2277,0
+VEGA.US,D,20240409,000000,40.83,41.1836,40.74,41.1836,3034,0
+VEGA.US,D,20240410,000000,40.61,40.8146,40.53,40.8146,2319,0
+VEGA.US,D,20240411,000000,40.51,41.1,40.51,41.1,1781,0
+VEGA.US,D,20240412,000000,40.55,40.55,40.26,40.45,11250,0
+VEGA.US,D,20240415,000000,40.42,40.42,39.895,39.9838,4479,0
+VEGA.US,D,20240416,000000,39.95,39.95,39.765,39.8276,2577,0
+VEGA.US,D,20240417,000000,39.86,39.86,39.63,39.7487,6419,0
+VEGA.US,D,20240418,000000,39.5401,39.7299,39.31,39.3304,2504,0
+VEGA.US,D,20240419,000000,39.61,39.61,39.4982,39.5,938,0
+VEGA.US,D,20240422,000000,39.547,39.78,39.547,39.66,1584,0
+VEGA.US,D,20240423,000000,40.02,40.1,40.01,40.01,2766,0
+VEGA.US,D,20240424,000000,39.98,39.98,39.97,39.98,637,0
+VEGA.US,D,20240425,000000,39.81,39.8634,39.81,39.8634,684,0
+VEGA.US,D,20240426,000000,40.13,40.15,40.07,40.145,3928,0
+VEGA.US,D,20240429,000000,40.24,40.32,40.205,40.205,14311,0
+VEGA.US,D,20240430,000000,40.025,40.03,39.9062,39.9062,1807,0
+VEGA.US,D,20240501,000000,39.71,40.09,39.69,39.8173,2186,0
+VEGA.US,D,20240502,000000,39.93,40.13,39.93,40.095,2369,0
+VEGA.US,D,20240503,000000,40.48,40.48,40.3,40.47,3180,0
+VEGA.US,D,20240506,000000,40.72,40.72,40.67,40.67,2187,0
+VEGA.US,D,20240507,000000,40.83,40.83,40.75,40.81,2387,0
+VEGA.US,D,20240508,000000,40.61,40.76,40.6001,40.7,799,0
+VEGA.US,D,20240509,000000,40.88,40.88,40.77,40.775,1785,0
+VEGA.US,D,20240510,000000,40.8957,40.96,40.89,40.9242,5096,0
+VEGA.US,D,20240513,000000,40.98,40.98,40.93,40.97,693,0
+VEGA.US,D,20240514,000000,41.0999,41.0999,40.98,40.98,1175,0
+VEGA.US,D,20240515,000000,41.27,41.55,41.27,41.55,8335,0
+VEGA.US,D,20240516,000000,41.45,41.8,41.32,41.4593,6454,0
+VEGA.US,D,20240517,000000,41.2586,41.535,41.08,41.535,1773,0
+VEGA.US,D,20240520,000000,41.43,41.56,41.31,41.56,10564,0
+VEGA.US,D,20240521,000000,41.37,41.4,41.34,41.375,5253,0
+VEGA.US,D,20240522,000000,41.35,41.35,41.2201,41.2201,847,0
+VEGA.US,D,20240523,000000,41.36,41.36,40.9644,40.9644,2838,0
+VEGA.US,D,20240524,000000,41.15,41.35,41.15,41.245,4161,0
+VEGA.US,D,20240528,000000,41.25,41.575,41.25,41.4754,2531,0
+VEGA.US,D,20240529,000000,40.91,40.91,40.78,40.86,1200,0
+VEGA.US,D,20240530,000000,40.38,41.02,40.38,40.8024,4955,0
+VEGA.US,D,20240531,000000,40.85,41.165,40.7407,41.0238,3993,0
+VEGA.US,D,20240603,000000,41.14,41.14,40.815,40.9885,4665,0
+VEGA.US,D,20240604,000000,41.135,41.23,41.135,41.16,2362,0
+VEGA.US,D,20240605,000000,41.4178,41.7007,41.4178,41.7007,1238,0
+VEGA.US,D,20240606,000000,41.45,41.4501,41.19,41.2195,2520,0
+VEGA.US,D,20240607,000000,41.47,41.5,41.305,41.4048,15752,0
+VEGA.US,D,20240610,000000,41.35,41.42,41.24,41.42,2591,0
+VEGA.US,D,20240611,000000,41.2372,41.43,41.23,41.362,1143,0
+VEGA.US,D,20240612,000000,41.8765,41.9143,41.7696,41.77,527,0
+VEGA.US,D,20240613,000000,41.76,41.82,41.7594,41.7594,1183,0
+VEGA.US,D,20240614,000000,41.67,41.75,41.63,41.6658,1974,0
+VEGA.US,D,20240617,000000,41.16,41.95,41.16,41.92,948,0
+VEGA.US,D,20240618,000000,41.87,42.05,41.87,42.01,1910,0
+VEGA.US,D,20240620,000000,42.06,42.0699,41.86,41.97,2807,0
+VEGA.US,D,20240621,000000,41.8983,41.97,41.8365,41.8365,2416,0
+VEGA.US,D,20240624,000000,42.06,42.06,41.9489,41.9489,1942,0
+VEGA.US,D,20240625,000000,41.98,41.98,41.87,41.9,2885,0
+VEGA.US,D,20240626,000000,41.74,41.798,41.68,41.798,3003,0
+VEGA.US,D,20240627,000000,42.01,42.01,41.81,41.9201,3737,0
+VEGA.US,D,20240628,000000,42.02,42.03,41.83,41.8634,3619,0
+VEGA.US,D,20240701,000000,41.8899,41.8899,41.7459,41.795,1368,0
+VEGA.US,D,20240702,000000,41.9,41.98,41.87,41.87,3123,0
+VEGA.US,D,20240703,000000,42.17,42.202,42.17,42.202,3875,0
+VEGA.US,D,20240705,000000,42.46,42.8527,42.46,42.8527,2283,0
+VEGA.US,D,20240708,000000,42.49,42.6757,42.452,42.6757,11071,0
+VEGA.US,D,20240709,000000,42.4,42.4,42.188,42.3313,7124,0
+VEGA.US,D,20240710,000000,42.57,42.7468,42.57,42.7468,2142,0
+VEGA.US,D,20240711,000000,42.96,42.96,42.7,42.815,2152,0
+VEGA.US,D,20240712,000000,42.895,43.1037,42.81,43.1037,2162,0
+VEGA.US,D,20240715,000000,42.92,43.06,42.89,42.915,2768,0
+VEGA.US,D,20240716,000000,42.98,43.1008,42.9464,43.1008,909,0
+VEGA.US,D,20240717,000000,42.8046,42.85,42.71,42.82,3125,0
+VEGA.US,D,20240718,000000,42.43,42.55,42.28,42.465,1604,0
+VEGA.US,D,20240719,000000,42.23,42.34,42.0348,42.0348,2287,0
+VEGA.US,D,20240722,000000,42.45,42.4764,42.385,42.475,2534,0
+VEGA.US,D,20240723,000000,42.42,42.42,42.075,42.075,2167,0
+VEGA.US,D,20240724,000000,42.12,42.12,41.486,41.486,7027,0
+VEGA.US,D,20240725,000000,41.71,42.06,41.705,41.7599,3455,0
+VEGA.US,D,20240726,000000,42.01,42.04,41.925,42.006,2350,0
+VEGA.US,D,20240729,000000,42.03,42.03,41.825,42.03,3656,0
+VEGA.US,D,20240730,000000,41.93,42.0042,41.93,42.0042,546,0
+VEGA.US,D,20240731,000000,42.35,42.4822,42.35,42.4822,927,0
+VEGA.US,D,20240801,000000,42.34,42.34,41.95,42.0082,6113,0
+VEGA.US,D,20240802,000000,41.5968,41.7161,41.5968,41.7161,802,0
+VEGA.US,D,20240805,000000,41.085,41.085,40.99,41.0183,1297,0
+VEGA.US,D,20240806,000000,41.25,41.41,41.16,41.2124,9089,0
+VEGA.US,D,20240807,000000,41.3301,41.3301,41.0318,41.0318,873,0
+VEGA.US,D,20240808,000000,41.39,41.5133,41.39,41.5133,1025,0
+VEGA.US,D,20240809,000000,41.61,41.74,41.55,41.67,3196,0
+VEGA.US,D,20240812,000000,41.7,41.73,41.7,41.7224,1140,0
+VEGA.US,D,20240813,000000,41.97,42.225,41.97,42.17,2749,0
+VEGA.US,D,20240814,000000,42.23,42.3433,42.23,42.3433,1424,0
+VEGA.US,D,20240815,000000,42.61,42.6751,42.61,42.6751,1620,0
+VEGA.US,D,20240816,000000,42.78,42.91,42.584,42.584,7335,0
+VEGA.US,D,20240819,000000,42.57,43.12,42.57,43.075,5174,0
+VEGA.US,D,20240820,000000,43.23,43.23,43.07,43.105,5574,0
+VEGA.US,D,20240821,000000,43.24,43.3,43.24,43.2548,1128,0
+VEGA.US,D,20240822,000000,43.235,43.27,42.7856,42.7856,3348,0
+VEGA.US,D,20240823,000000,43.32,43.365,43.28,43.365,2010,0
+VEGA.US,D,20240826,000000,43.41,43.41,43.15,43.172,3064,0
+VEGA.US,D,20240827,000000,43.27,43.44,43.232,43.315,2671,0
+VEGA.US,D,20240828,000000,43.35,43.35,42.9,42.995,4923,0
+VEGA.US,D,20240829,000000,43.38,43.38,43.245,43.245,376,0
+VEGA.US,D,20240830,000000,43.19,43.315,43.19,43.315,858,0
+VEGA.US,D,20240903,000000,43.17,43.17,42.91,42.9468,19048,0
+VEGA.US,D,20240904,000000,43.03,43.03,42.885,42.885,2366,0
+VEGA.US,D,20240905,000000,42.78,43.0278,42.67,42.7104,11459,0
+VEGA.US,D,20240906,000000,42.53,42.54,42.34,42.36,2356,0
+VEGA.US,D,20240909,000000,42.66,42.7388,42.6249,42.6249,19073,0
+VEGA.US,D,20240910,000000,42.5,42.695,42.5,42.695,1861,0
+VEGA.US,D,20240911,000000,42.55,42.9524,42.55,42.9524,1849,0
+VEGA.US,D,20240912,000000,43.1208,43.14,43.02,43.02,1169,0
+VEGA.US,D,20240913,000000,43.3,43.37,43.285,43.305,2458,0
+VEGA.US,D,20240916,000000,43.37,43.5141,43.343,43.5141,6108,0
+VEGA.US,D,20240917,000000,43.371,43.48,43.371,43.465,6178,0
+VEGA.US,D,20240918,000000,43.4116,43.53,43.3938,43.3938,606,0
+VEGA.US,D,20240919,000000,43.6,43.8,43.55,43.7152,2726,0
+VEGA.US,D,20240920,000000,43.39,43.625,43.1702,43.3175,3237,0
+VEGA.US,D,20240923,000000,43.65,43.74,43.65,43.7007,2188,0
+VEGA.US,D,20240924,000000,43.7036,43.82,43.5659,43.5659,1595,0
+VEGA.US,D,20240925,000000,43.81,43.81,43.4776,43.4776,1286,0
+VEGA.US,D,20240926,000000,43.96,43.98,43.88,43.885,3141,0
+VEGA.US,D,20240927,000000,43.9636,43.9636,43.7046,43.7046,1716,0
+VEGA.US,D,20240930,000000,43.77,43.79,43.469,43.6296,2384,0
+VEGA.US,D,20241001,000000,43.62,43.86,43.62,43.745,903,0
+VEGA.US,D,20241002,000000,43.63,43.78,43.63,43.735,2004,0
+VEGA.US,D,20241003,000000,43.6187,43.658,43.6,43.605,2316,0
+VEGA.US,D,20241004,000000,43.58,43.58,43.53,43.537,1538,0
+VEGA.US,D,20241007,000000,43.57,43.61,43.515,43.515,1540,0
+VEGA.US,D,20241008,000000,43.63,43.65,43.5937,43.6158,1404,0
+VEGA.US,D,20241009,000000,43.71,43.77,43.65,43.77,1506,0
+VEGA.US,D,20241010,000000,43.62,43.74,43.5289,43.5289,1262,0
+VEGA.US,D,20241011,000000,43.88,43.88,43.61,43.6143,1884,0
+VEGA.US,D,20241014,000000,44.07,44.11,43.92,44.055,6632,0
+VEGA.US,D,20241015,000000,44.02,44.02,43.5757,43.5757,2089,0
+VEGA.US,D,20241016,000000,44.01,44.05,44.01,44.01,1247,0
+VEGA.US,D,20241017,000000,44.0307,44.0307,43.9917,43.9917,570,0
+VEGA.US,D,20241018,000000,44.1,44.15,43.94,44.0871,1235,0
+VEGA.US,D,20241021,000000,43.72,44.14,43.72,43.91,3396,0
+VEGA.US,D,20241022,000000,43.79,43.94,43.79,43.8801,1831,0
+VEGA.US,D,20241023,000000,43.74,43.74,43.54,43.625,3745,0
+VEGA.US,D,20241024,000000,43.36,43.69,43.36,43.635,1908,0
+VEGA.US,D,20241025,000000,43.88,43.88,43.6,43.601,5733,0
+VEGA.US,D,20241028,000000,43.68,43.68,43.645,43.645,1189,0
+VEGA.US,D,20241029,000000,43.71,43.73,43.61,43.61,1654,0
+VEGA.US,D,20241030,000000,43.72,43.73,43.5743,43.5743,4027,0
+VEGA.US,D,20241031,000000,43.24,43.24,43.1961,43.1961,1794,0
+VEGA.US,D,20241101,000000,43.25,43.25,43.14,43.1781,1361,0
+VEGA.US,D,20241104,000000,43.37,43.37,43.235,43.235,1961,0
+VEGA.US,D,20241105,000000,43.43,43.5798,43.43,43.5798,2988,0
+VEGA.US,D,20241106,000000,43.79,43.95,43.79,43.865,3319,0
+VEGA.US,D,20241107,000000,44.215,44.35,44.215,44.315,4290,0
+VEGA.US,D,20241108,000000,44.435,44.5,44.4,44.4023,1187,0
+VEGA.US,D,20241111,000000,44.21,44.42,44.21,44.34,16564,0
+VEGA.US,D,20241112,000000,44.37,44.37,43.8988,43.8988,4752,0
+VEGA.US,D,20241113,000000,44.23,44.24,44.0945,44.13,4575,0
+VEGA.US,D,20241114,000000,44.17,44.2199,43.525,43.525,3410,0
+VEGA.US,D,20241115,000000,43.733,43.81,43.5,43.5774,4483,0
+VEGA.US,D,20241118,000000,43.81,43.8699,43.655,43.74,3421,0
+VEGA.US,D,20241119,000000,43.7799,43.99,43.52,43.9074,5840,0
+VEGA.US,D,20241120,000000,43.81,43.825,43.61,43.825,3206,0
+VEGA.US,D,20241121,000000,43.86,44.31,43.86,44.22,3394,0
+VEGA.US,D,20241122,000000,44.08,44.21,44.08,44.105,2570,0
+VEGA.US,D,20241125,000000,44.3,44.42,44.24,44.32,25375,0
+VEGA.US,D,20241126,000000,44.34,44.48,44.19,44.2702,23452,0
+VEGA.US,D,20241127,000000,44.3452,44.49,44.23,44.3701,1954,0
+VEGA.US,D,20241129,000000,44.38,44.59,44.38,44.59,458,0
+VEGA.US,D,20241202,000000,44.72,44.8,44.64,44.7378,1955,0
+VEGA.US,D,20241203,000000,44.6617,44.79,44.59,44.735,2713,0
+VEGA.US,D,20241204,000000,44.99,45.02,44.69,44.9762,2417,0
+VEGA.US,D,20241205,000000,45.115,45.115,44.92,45.0043,4152,0
+VEGA.US,D,20241206,000000,45.04,45.0676,45.0167,45.0676,1133,0
+VEGA.US,D,20241209,000000,45.17,45.1899,44.87,44.95,2035,0
+VEGA.US,D,20241210,000000,44.88,44.8999,44.66,44.78,2761,0
+VEGA.US,D,20241211,000000,44.87,45.02,44.78,44.91,2012,0
+VEGA.US,D,20241212,000000,44.8369,44.8369,44.695,44.695,885,0
+VEGA.US,D,20241213,000000,44.7599,44.7599,44.52,44.64,996,0
+VEGA.US,D,20241216,000000,44.71,44.75,44.69,44.72,2042,0
+VEGA.US,D,20241217,000000,44.71,44.89,44.57,44.58,3158,0
+VEGA.US,D,20241218,000000,44.7199,44.7199,43.73,43.982,4710,0
+VEGA.US,D,20241219,000000,43.77,43.77,43.5,43.68,3097,0
+VEGA.US,D,20241220,000000,43.42,44.28,43.11,44.02,4963,0
+VEGA.US,D,20241223,000000,43.37,43.55,43.37,43.55,1184,0
+VEGA.US,D,20241224,000000,43.7,43.7392,43.57,43.7392,1075,0
+VEGA.US,D,20241226,000000,44.065,44.09,44.065,44.0749,812,0
+VEGA.US,D,20241227,000000,43.81,43.81,43.63,43.775,1374,0
+VEGA.US,D,20241230,000000,43.4,43.634,43.4,43.5682,4458,0
+VEGA.US,D,20241231,000000,43.27,43.35,42.81,42.9612,3895,0
+VEGA.US,D,20250102,000000,43.23,43.29,42.85,43.1517,3684,0
+VEGA.US,D,20250103,000000,43.33,43.38,43.25,43.305,1116,0
+VEGA.US,D,20250106,000000,43.6301,43.6301,43.55,43.5847,781,0
+VEGA.US,D,20250107,000000,43.43,43.43,43.301,43.301,2529,0
+VEGA.US,D,20250108,000000,43.23,43.31,43.2201,43.2819,8436,0
+VEGA.US,D,20250110,000000,42.85,42.9,42.8114,42.8114,3037,0
+VEGA.US,D,20250113,000000,42.69,42.69,42.46,42.575,4943,0
+VEGA.US,D,20250114,000000,42.936,42.98,42.79,42.81,3057,0
+VEGA.US,D,20250115,000000,43.3,43.44,43.2101,43.395,2550,0
+VEGA.US,D,20250116,000000,43.53,43.53,43.44,43.454,3192,0
+VEGA.US,D,20250117,000000,43.77,43.82,43.77,43.7812,1054,0
+VEGA.US,D,20250121,000000,43.9,44.2,43.9,43.9,5785,0
+VEGA.US,D,20250122,000000,44.28,44.28,44.15,44.2197,3534,0
+VEGA.US,D,20250123,000000,44.19,44.3,43.9601,44.2416,4273,0
+VEGA.US,D,20250124,000000,44.28,44.36,44.18,44.295,4002,0
+VEGA.US,D,20250127,000000,44.1,44.5399,44.1,44.3784,1807,0
+VEGA.US,D,20250128,000000,44.16,44.2973,44.16,44.2973,804,0
+VEGA.US,D,20250129,000000,44.2975,44.3,44.16,44.2596,1091,0
+VEGA.US,D,20250130,000000,44.4659,44.5,44.2005,44.2005,1978,0
+VEGA.US,D,20250131,000000,44.54,44.54,44.0483,44.0483,2248,0
+VEGA.US,D,20250203,000000,43.99,44.11,43.42,44.0284,2291,0
+VEGA.US,D,20250204,000000,44.24,44.35,44.24,44.2814,9838,0
+VEGA.US,D,20250205,000000,44.26,44.47,44.26,44.3898,1850,0
+VEGA.US,D,20250206,000000,44.63,44.63,44.24,44.5944,7646,0
+VEGA.US,D,20250207,000000,44.53,44.53,44.25,44.3127,4092,0
+VEGA.US,D,20250210,000000,44.52,44.55,44.36,44.48,3488,0
+VEGA.US,D,20250211,000000,44.39,44.49,44.39,44.425,11417,0
+VEGA.US,D,20250212,000000,44.181,44.38,44.181,44.34,3499,0
+VEGA.US,D,20250213,000000,44.39,44.73,44.39,44.73,1697,0
+VEGA.US,D,20250214,000000,44.94,44.94,44.78,44.865,4273,0
+VEGA.US,D,20250218,000000,44.87,44.95,44.741,44.7856,1320,0
+VEGA.US,D,20250219,000000,44.85,44.88,44.74,44.74,1684,0
+VEGA.US,D,20250220,000000,44.71,44.73,44.53,44.7089,4387,0
+VEGA.US,D,20250221,000000,44.53,44.69,44.1856,44.1856,2315,0
+VEGA.US,D,20250224,000000,44.22,44.37,44.2033,44.37,1575,0
+VEGA.US,D,20250225,000000,44.21,44.21,43.95,43.99,3662,0
+VEGA.US,D,20250226,000000,44.4499,44.45,44.07,44.155,1902,0
+VEGA.US,D,20250227,000000,44.13,44.13,43.488,43.488,3388,0
+VEGA.US,D,20250228,000000,43.87,44.1982,43.55,44.1982,29370,0
+VEGA.US,D,20250303,000000,44.28,44.33,43.7543,43.8355,6621,0
+VEGA.US,D,20250304,000000,43.495,43.97,43.495,43.6194,53949,0
+VEGA.US,D,20250305,000000,43.66,44.09,43.36,43.9874,3578,0
+VEGA.US,D,20250306,000000,43.44,43.4401,43.15,43.2763,4270,0
+VEGA.US,D,20250307,000000,43.46,43.5994,43.3001,43.5994,3120,0
+VEGA.US,D,20250310,000000,43.17,43.1701,42.83,42.9385,1940,0
+VEGA.US,D,20250311,000000,42.76,42.76,42.5,42.5523,3690,0
+VEGA.US,D,20250312,000000,42.82,42.8812,42.7601,42.8812,3526,0
+VEGA.US,D,20250313,000000,42.41,42.55,42.3944,42.3944,1655,0
+VEGA.US,D,20250314,000000,42.91,43.09,42.9099,42.965,2297,0
+VEGA.US,D,20250317,000000,43.22,43.44,43.22,43.4079,1781,0
+VEGA.US,D,20250318,000000,43.05,43.17,43.05,43.055,2176,0
+VEGA.US,D,20250319,000000,43.2,43.4684,43.2,43.4684,2088,0
+VEGA.US,D,20250320,000000,43.53,43.53,43.2396,43.2396,1247,0
+VEGA.US,D,20250321,000000,43.22,43.275,43.2,43.275,2363,0
+VEGA.US,D,20250324,000000,43.7216,43.7216,43.38,43.4937,1079,0
+VEGA.US,D,20250325,000000,43.82,43.82,43.72,43.765,1385,0
+VEGA.US,D,20250326,000000,43.67,43.68,43.21,43.2294,3623,0
+VEGA.US,D,20250327,000000,43.33,43.43,43.23,43.2725,10864,0
+VEGA.US,D,20250328,000000,42.9,42.9,42.58,42.7155,3535,0
+VEGA.US,D,20250331,000000,42.64,43.0088,42.64,43.0088,5078,0
+VEGA.US,D,20250401,000000,42.97,43.18,42.8801,43.18,5147,0
+VEGA.US,D,20250402,000000,42.99,43.26,42.99,43.25,2829,0
+VEGA.US,D,20250403,000000,42.42,42.42,42.2826,42.2826,1462,0
+VEGA.US,D,20250404,000000,40.97,40.97,40.47,40.47,6638,0
+VEGA.US,D,20250407,000000,39.1,40.49,39.1,40.2897,4826,0
+VEGA.US,D,20250408,000000,40.67,40.68,39.52,39.6524,3028,0
+VEGA.US,D,20250409,000000,39.85,41.8028,39.85,41.8028,2498,0
+VEGA.US,D,20250410,000000,40.983,41.13,40.45,41.1136,3900,0
+VEGA.US,D,20250411,000000,41.258,41.7,41.06,41.7,4385,0
+VEGA.US,D,20250414,000000,41.6947,41.9698,41.62,41.9698,1209,0
+VEGA.US,D,20250415,000000,42.04,42.4854,41.76,41.91,2121,0
+VEGA.US,D,20250416,000000,42.1799,42.1799,41.56,41.56,1422,0
+VEGA.US,D,20250417,000000,41.48,41.695,41.48,41.68,1525,0
+VEGA.US,D,20250421,000000,41.01,41.25,40.88,41.1187,2609,0
+VEGA.US,D,20250422,000000,41.655,41.9,41.59,41.7248,5811,0
+VEGA.US,D,20250423,000000,42.0892,42.3,41.92,42.02,2352,0
+VEGA.US,D,20250424,000000,42.48,42.79,42.48,42.7148,764,0
+VEGA.US,D,20250425,000000,42.76,42.81,42.4,42.7686,3932,0
+VEGA.US,D,20250428,000000,42.58,42.855,42.51,42.855,1073,0
+VEGA.US,D,20250429,000000,43.07,43.08,43.02,43.02,1306,0
+VEGA.US,D,20250430,000000,42.79,42.96,42.54,42.96,1608,0
+VEGA.US,D,20250501,000000,43.07,43.36,43.07,43.205,3371,0
+VEGA.US,D,20250502,000000,43.53,43.53,43.395,43.395,2182,0
+VEGA.US,D,20250505,000000,43.45,43.53,43.3887,43.3887,3643,0
+VEGA.US,D,20250506,000000,43.3343,43.3999,43.31,43.3387,677,0
+VEGA.US,D,20250507,000000,43.38,43.38,43.09,43.225,1852,0
+VEGA.US,D,20250508,000000,43.3,43.57,43.3,43.3461,1292,0
+VEGA.US,D,20250509,000000,43.1501,43.5699,43.1501,43.345,1657,0
+VEGA.US,D,20250512,000000,43.59,44.03,43.59,43.8002,2680,0
+VEGA.US,D,20250513,000000,43.98,44.27,43.85,44.2168,4327,0
+VEGA.US,D,20250514,000000,44.24,44.34,44.13,44.21,2649,0
+VEGA.US,D,20250515,000000,44.14,44.34,44.14,44.3362,6259,0
+VEGA.US,D,20250516,000000,44.45,44.6257,44.45,44.6257,1859,0
+VEGA.US,D,20250519,000000,44.55,44.73,44.55,44.707,1652,0
+VEGA.US,D,20250520,000000,44.5,44.63,44.5,44.6277,11376,0
+VEGA.US,D,20250521,000000,44.65,44.65,44.14,44.1888,1598,0
+VEGA.US,D,20250522,000000,43.89,44.3866,43.89,44.3866,1851,0
+VEGA.US,D,20250523,000000,44.04,44.23,43.95,44.0555,1390,0
+VEGA.US,D,20250527,000000,44.52,44.64,44.4375,44.5994,2603,0
+VEGA.US,D,20250528,000000,44.31,44.56,44.1,44.125,3562,0
+VEGA.US,D,20250529,000000,44.27,44.44,44.23,44.345,1066,0
+VEGA.US,D,20250530,000000,44.1801,44.549,44.17,44.549,2225,0
+VEGA.US,D,20250602,000000,44.46,44.7166,44.46,44.7166,2876,0
+VEGA.US,D,20250603,000000,44.74,44.94,44.74,44.8398,2533,0
+VEGA.US,D,20250604,000000,44.95,45.07,44.95,44.9681,3004,0
+VEGA.US,D,20250605,000000,45.06,45.06,44.7584,44.7584,1741,0
+VEGA.US,D,20250606,000000,45.08,45.08,45.01,45.0156,899,0
+VEGA.US,D,20250609,000000,45.0342,45.21,45,45.0669,1814,0
+VEGA.US,D,20250610,000000,45.12,45.2155,45.12,45.2155,597,0
+VEGA.US,D,20250611,000000,45.4,45.41,45.1941,45.1941,2862,0
+VEGA.US,D,20250612,000000,45.23,45.351,45.23,45.351,3412,0
+VEGA.US,D,20250613,000000,45.01,45.09,44.934,44.934,1077,0
+VEGA.US,D,20250616,000000,45.36,45.36,45.2037,45.2037,1179,0
+VEGA.US,D,20250617,000000,45.04,45.21,44.9697,44.9697,1058,0
+VEGA.US,D,20250618,000000,45.1,45.1,44.89,44.965,2145,0
+VEGA.US,D,20250620,000000,44.951,44.951,44.67,44.67,4481,0
+VEGA.US,D,20250623,000000,44.875,45.1,44.84,45.0134,2025,0
+VEGA.US,D,20250624,000000,45.3,45.5968,45.3,45.5968,1550,0
+VEGA.US,D,20250625,000000,45.56,45.56,45.49,45.5515,1444,0
+VEGA.US,D,20250626,000000,45.76,45.843,45.74,45.843,2800,0
+VEGA.US,D,20250627,000000,45.89,46,45.83,45.9103,3065,0
+VEGA.US,D,20250630,000000,46.03,46.1104,45.94,46.1104,1798,0
+VEGA.US,D,20250701,000000,46.11,46.11,46,46.0609,4222,0
+VEGA.US,D,20250702,000000,46,46.1557,46,46.1557,3364,0
+VEGA.US,D,20250703,000000,46.28,46.34,46.26,46.2894,1284,0
+VEGA.US,D,20250707,000000,46.01,46.0452,45.99,46.0452,882,0
+VEGA.US,D,20250708,000000,46.09,46.09,46,46.0717,4657,0
+VEGA.US,D,20250709,000000,46.19,46.2759,46.16,46.2759,5491,0
+VEGA.US,D,20250710,000000,46.31,46.34,46.29,46.3109,1880,0
+VEGA.US,D,20250711,000000,46.2199,46.2299,46.15,46.1571,2686,0
+VEGA.US,D,20250714,000000,46.17,46.23,46.17,46.2093,2487,0
+VEGA.US,D,20250715,000000,46.19,46.2,46.0897,46.0897,2353,0
+VEGA.US,D,20250716,000000,45.9901,46.1986,45.9901,46.1986,2850,0
+VEGA.US,D,20250717,000000,46.24,46.337,46.08,46.337,3418,0
+VEGA.US,D,20250718,000000,46.37,46.37,46.28,46.3335,5460,0
+VEGA.US,D,20250721,000000,46.41,46.67,46.41,46.4522,6692,0
+VEGA.US,D,20250722,000000,46.38,46.5441,46.38,46.5441,3046,0
+VEGA.US,D,20250723,000000,46.68,46.8097,46.59,46.8097,1418,0
+VEGA.US,D,20250724,000000,46.81,46.86,46.7785,46.7785,3402,0
+VEGA.US,D,20250725,000000,46.74,46.8748,46.74,46.8748,2353,0
+VEGA.US,D,20250728,000000,46.76,46.82,46.75,46.7528,1530,0
+VEGA.US,D,20250729,000000,46.83,46.83,46.7256,46.7256,12345,0
+VEGA.US,D,20250730,000000,46.79,46.79,46.55,46.6268,2605,0
+VEGA.US,D,20250731,000000,46.77,46.8,46.5772,46.5859,3588,0
+VEGA.US,D,20250801,000000,46.22,46.32,46.16,46.2155,4564,0
+VEGA.US,D,20250804,000000,46.56,46.655,46.56,46.655,1725,0
+VEGA.US,D,20250805,000000,46.57,46.64,46.5,46.5506,2320,0
+VEGA.US,D,20250806,000000,46.5703,46.78,46.5703,46.7496,3323,0
+VEGA.US,D,20250807,000000,46.86,46.86,46.66,46.7644,2177,0
+VEGA.US,D,20250808,000000,46.932,47.0099,46.9,46.9388,1704,0
+VEGA.US,D,20250811,000000,46.97,46.98,46.8278,46.8278,1452,0
+VEGA.US,D,20250812,000000,47.02,47.2209,47.02,47.2209,1473,0
+VEGA.US,D,20250813,000000,47.3969,47.4081,47.37,47.4081,1754,0
+VEGA.US,D,20250814,000000,47.31,47.3412,47.26,47.3412,1397,0
+VEGA.US,D,20250815,000000,47.25,47.3,47.25,47.2611,2440,0
+VEGA.US,D,20250818,000000,47.3,47.3,47.25,47.2919,1957,0
+VEGA.US,D,20250819,000000,47.4,48.32,47.1191,47.1191,3567,0
+VEGA.US,D,20250820,000000,46.91,47.165,46.91,47.1547,3220,0
+VEGA.US,D,20250821,000000,47.018,47.09,46.946,46.946,2005,0
+VEGA.US,D,20250822,000000,47.46,47.55,47.46,47.4796,514,0
+VEGA.US,D,20250825,000000,47.4208,47.4699,47.3325,47.3325,1305,0
+VEGA.US,D,20250826,000000,47.29,47.438,47.29,47.438,2570,0
+VEGA.US,D,20250827,000000,47.4,47.675,47.4,47.6185,1342,0
+VEGA.US,D,20250828,000000,47.54,47.6526,47.54,47.6526,3090,0
+VEGA.US,D,20250829,000000,47.38,47.4212,47.38,47.4212,1508,0
+VEGA.US,D,20250902,000000,47.004,47.1965,46.91,47.1965,5286,0
+VEGA.US,D,20250903,000000,47.38,47.4,47.3,47.3696,7679,0
+VEGA.US,D,20250904,000000,47.42,47.6608,47.42,47.6608,9282,0
+VEGA.US,D,20250905,000000,47.68,47.69,47.64,47.66,3308,0
+VEGA.US,D,20250908,000000,47.87,47.93,47.86,47.86,1490,0
+VEGA.US,D,20250909,000000,47.87,47.9,47.84,47.9,2544,0
+VEGA.US,D,20250910,000000,48.16,48.16,47.94,48.0452,5546,0
+VEGA.US,D,20250911,000000,48.25,48.37,48.25,48.31,3639,0
+VEGA.US,D,20250912,000000,48.24,48.31,48.2087,48.2087,963,0
+VEGA.US,D,20250915,000000,48.42,48.42,48.2915,48.2915,513,0
+VEGA.US,D,20250916,000000,48.19,48.37,48.19,48.21,1320,0
+VEGA.US,D,20250917,000000,48.2026,48.49,48.16,48.3126,16816,0
+VEGA.US,D,20250918,000000,48.05,48.45,48.05,48.3008,2041,0
+VEGA.US,D,20250919,000000,48.3788,48.54,48.34,48.5355,2752,0
+VEGA.US,D,20250922,000000,48.57,48.65,48.49,48.5854,2127,0
+VEGA.US,D,20250923,000000,48.21,48.8436,48.21,48.5595,2145,0
+VEGA.US,D,20250924,000000,48.62,48.62,48.31,48.4394,6048,0
+VEGA.US,D,20250925,000000,48.28,48.3599,48.2,48.2005,1726,0
+VEGA.US,D,20250926,000000,48.3,48.5,48.3,48.375,3843,0
+VEGA.US,D,20250929,000000,48.48,48.63,48.48,48.5669,1888,0
+VEGA.US,D,20250930,000000,48.586,48.6624,48.4301,48.6624,2947,0
+VEGA.US,D,20251001,000000,48.57,48.9,48.57,48.8439,8207,0
+VEGA.US,D,20251002,000000,48.91,48.98,48.83,48.918,3441,0
+VEGA.US,D,20251003,000000,49.04,49.16,48.91,48.9569,1967,0
+VEGA.US,D,20251006,000000,49.11,49.17,49.02,49.0731,4534,0
+VEGA.US,D,20251007,000000,48.891,48.94,48.82,48.9272,845,0
+VEGA.US,D,20251008,000000,49,49.2,49,49.1143,1562,0
+VEGA.US,D,20251009,000000,48.9758,49.08,48.934,48.9632,2756,0
+VEGA.US,D,20251010,000000,49.08,49.14,48.1877,48.1877,3426,0
+VEGA.US,D,20251013,000000,48.53,48.68,48.53,48.6783,2812,0
+VEGA.US,D,20251014,000000,48.4445,48.8399,48.4445,48.6838,1117,0
+VEGA.US,D,20251015,000000,49.1,49.1,48.7079,48.8372,3550,0
+VEGA.US,D,20251016,000000,49.01,49.15,48.79,48.8353,4332,0
+VEGA.US,D,20251017,000000,48.71,48.91,48.68,48.8904,2661,0
+VEGA.US,D,20251020,000000,49.25,49.31,49.08,49.233,2679,0
+VEGA.US,D,20251021,000000,49.22,49.34,49.17,49.2,3639,0
+VEGA.US,D,20251022,000000,49.12,49.12,48.84,48.9604,1711,0
+VEGA.US,D,20251023,000000,49,49.1201,49,49.1201,659,0
+VEGA.US,D,20251024,000000,49.52,49.56,49.334,49.334,1092,0
+VEGA.US,D,20251027,000000,49.67,49.79,49.5615,49.65,4806,0
+VEGA.US,D,20251028,000000,49.51,49.9,49.51,49.72,2328,0
+VEGA.US,D,20251029,000000,49.86,49.9,49.6161,49.6161,1588,0
+VEGA.US,D,20251030,000000,49.47,49.66,49.3998,49.3998,1330,0
+VEGA.US,D,20251031,000000,49.55,49.55,49.36,49.39,1879,0
+VEGA.US,D,20251103,000000,49.41,49.6,49.41,49.43,3364,0
+VEGA.US,D,20251104,000000,49.35,49.35,49.08,49.15,6572,0
+VEGA.US,D,20251105,000000,49.21,49.4,49.08,49.1911,8011,0
+VEGA.US,D,20251106,000000,49.11,49.17,48.7601,49.03,4903,0
+VEGA.US,D,20251107,000000,48.73,48.9091,48.73,48.9091,1363,0
+VEGA.US,D,20251110,000000,49.31,49.3556,49.3099,49.3556,868,0
+VEGA.US,D,20251111,000000,49.55,49.72,49.47,49.6006,4748,0
+VEGA.US,D,20251112,000000,49.75,49.75,49.61,49.7056,1880,0
+VEGA.US,D,20251113,000000,49.3724,49.46,49.0799,49.0799,3707,0
+VEGA.US,D,20251114,000000,48.91,49.26,48.91,49.0289,1454,0
+VEGA.US,D,20251117,000000,49.05,49.05,48.58,48.6764,10140,0
+VEGA.US,D,20251118,000000,48.49,48.61,48.4496,48.4496,1627,0
+VEGA.US,D,20251119,000000,48.3501,48.59,48.3501,48.4799,6632,0
+VEGA.US,D,20251120,000000,49.07,49.07,48.0533,48.0533,1717,0
+VEGA.US,D,20251121,000000,48.14,48.47,48.14,48.4228,2662,0
+VEGA.US,D,20251124,000000,48.6458,48.87,48.6458,48.8323,2412,0
+VEGA.US,D,20251125,000000,49.11,49.16,48.94,49.1235,2298,0
+VEGA.US,D,20251126,000000,49.345,49.49,49.27,49.3954,3623,0
+VEGA.US,D,20251128,000000,49.48,49.58,49.36,49.515,1796,0
+VEGA.US,D,20251201,000000,49.48,49.53,49.2901,49.3743,3048,0
+VEGA.US,D,20251202,000000,49.59,49.61,49.412,49.54,4599,0
+VEGA.US,D,20251203,000000,49.55,49.87,49.49,49.87,13700,0
+VEGA.US,D,20251204,000000,49.63,49.89,49.63,49.831,2262,0
+VEGA.US,D,20251205,000000,49.73,49.8478,49.65,49.8478,2566,0
+VEGA.US,D,20251208,000000,49.6,49.78,49.56,49.7122,1433,0
+VEGA.US,D,20251209,000000,49.72,49.72,49.49,49.681,2143,0
+VEGA.US,D,20251210,000000,49.57,50.1547,49.57,50.1547,4241,0
+VEGA.US,D,20251211,000000,49.8215,50.2486,49.7,50.2486,2994,0
+VEGA.US,D,20251212,000000,49.8,49.875,49.3905,49.875,5552,0
+VEGA.US,D,20251215,000000,49.88,49.88,49.52,49.78,7694,0
+VEGA.US,D,20251216,000000,49.43,49.43,48.9301,49.378,5997,0
+VEGA.US,D,20251217,000000,49.65,49.67,49.47,49.5744,7959,0
+VEGA.US,D,20251218,000000,49.65,49.67,49.3881,49.3881,2006,0
+VEGA.US,D,20251219,000000,49.79,49.8789,49.67,49.8789,1601,0
+VEGA.US,D,20251222,000000,49.3,49.35,49.1001,49.32,3589,0
+VEGA.US,D,20251223,000000,49.87,49.91,48.66,49.4646,8223,0
+VEGA.US,D,20251224,000000,49.59,49.59,49.535,49.535,2163,0
+VEGA.US,D,20251226,000000,49.4501,49.73,49.4501,49.685,2998,0
+VEGA.US,D,20251229,000000,49.6,49.6,48.984,49.0611,5915,0
+VEGA.US,D,20251230,000000,49.47,49.59,49.3201,49.4892,8884,0
+VEGA.US,D,20251231,000000,49.32,49.4,49.1,49.1041,1250,0
+VEGA.US,D,20260102,000000,49.32,49.54,49.155,49.2637,5932,0
+VEGA.US,D,20260105,000000,49.72,49.82,49.55,49.8,2294,0
+VEGA.US,D,20260106,000000,50.08,50.08,49.56,49.8685,3792,0
+VEGA.US,D,20260107,000000,49.91,50.22,49.85,50.035,4808,0
+VEGA.US,D,20260108,000000,49.63,49.8907,49.56,49.8907,3890,0
+VEGA.US,D,20260109,000000,49.8432,50.0547,49.8432,50.0547,2120,0
+VEGA.US,D,20260112,000000,50.06,50.2214,49.9,50.2214,2478,0
+VEGA.US,D,20260113,000000,50.031,50.1707,49.94,50.1707,1576,0
+VEGA.US,D,20260114,000000,49.86,49.9165,49.77,49.9165,3905,0
+VEGA.US,D,20260115,000000,50.13,50.17,49.9919,49.9919,2837,0
+VEGA.US,D,20260116,000000,50,50.03,49.9607,49.9607,5160,0
+VEGA.US,D,20260120,000000,49.445,49.68,49.26,49.2893,4430,0
+VEGA.US,D,20260121,000000,49.5,49.8,49.5,49.796,4483,0
+VEGA.US,D,20260122,000000,49.79,50.02,49.785,49.9339,3180,0
+VEGA.US,D,20260123,000000,50.01,50.02,49.95,50.0106,5168,0
+VEGA.US,D,20260126,000000,50.26,50.54,49.86,50.09,4901,0
+VEGA.US,D,20260127,000000,50.42,50.73,50.42,50.5254,5339,0
+VEGA.US,D,20260128,000000,50.58,50.59,50.4401,50.524,2901,0
+VEGA.US,D,20260129,000000,50.095,50.6,50.06,50.6,6503,0
+VEGA.US,D,20260130,000000,50.31,50.31,50.01,50.2,3578,0
+VEGA.US,D,20260202,000000,50.26,50.37,50.19,50.2704,7581,0
+VEGA.US,D,20260203,000000,50.25,50.25,49.875,50.19,4788,0
+VEGA.US,D,20260204,000000,49.9121,50.04,49.79,50.01,6557,0
+VEGA.US,D,20260205,000000,49.5601,49.73,49.48,49.5006,5717,0
+VEGA.US,D,20260206,000000,50.09,50.321,50.02,50.321,4701,0
+VEGA.US,D,20260209,000000,50.5372,50.62,50.49,50.5902,2179,0
+VEGA.US,D,20260210,000000,50.67,50.6937,50.5615,50.5615,1393,0
+VEGA.US,D,20260211,000000,50.51,50.64,50.485,50.64,1668,0
+VEGA.US,D,20260212,000000,50.56,50.66,50.05,50.1011,5654,0
+VEGA.US,D,20260213,000000,50.19,50.36,50.1826,50.1826,1163,0
+VEGA.US,D,20260217,000000,49.9025,50.35,49.9025,50.1965,4142,0
+VEGA.US,D,20260218,000000,50.51,50.56,50.19,50.2,3408,0
diff --git a/daily/us/nyse etfs/2/vetz.us.txt b/daily/us/nyse etfs/2/vetz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61790d9ab025647b672ae549b1d13059186e7285
--- /dev/null
+++ b/daily/us/nyse etfs/2/vetz.us.txt	
@@ -0,0 +1,577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VETZ.US,D,20230803,000000,19.71,19.71,19.71,19.71,5,0
+VETZ.US,D,20230804,000000,19.9499,19.9499,19.91,19.91,502,0
+VETZ.US,D,20230808,000000,19.9299,19.94,19.89,19.89,6075,0
+VETZ.US,D,20230809,000000,19.95,19.95,19.91,19.91,159,0
+VETZ.US,D,20230810,000000,19.88,19.89,19.83,19.83,1010,0
+VETZ.US,D,20230811,000000,19.78,19.78,19.72,19.72,101104,0
+VETZ.US,D,20230814,000000,19.755,19.755,19.755,19.755,5,0
+VETZ.US,D,20230815,000000,19.7583,19.78,19.73,19.73,4364,0
+VETZ.US,D,20230816,000000,19.675,19.675,19.675,19.675,5,0
+VETZ.US,D,20230817,000000,19.69,19.7,19.665,19.665,417,0
+VETZ.US,D,20230818,000000,19.71,19.71,19.71,19.71,1,0
+VETZ.US,D,20230821,000000,19.75,19.75,19.75,19.75,5,0
+VETZ.US,D,20230822,000000,19.71,19.71,19.68,19.68,305,0
+VETZ.US,D,20230823,000000,19.73,19.76,19.725,19.725,1001,0
+VETZ.US,D,20230824,000000,19.88,19.88,19.83,19.83,100607,0
+VETZ.US,D,20230825,000000,19.833,19.86,19.825,19.86,608,0
+VETZ.US,D,20230828,000000,19.91,19.91,19.91,19.91,100,0
+VETZ.US,D,20230829,000000,20.11,20.11,20.11,20.11,101,0
+VETZ.US,D,20230830,000000,19.915,19.915,19.915,19.915,1,0
+VETZ.US,D,20230831,000000,20.13,20.13,20.13,20.13,303,0
+VETZ.US,D,20230901,000000,20.11,20.11,19.995,19.995,1020,0
+VETZ.US,D,20230905,000000,19.92,19.92,19.87,19.87,500,0
+VETZ.US,D,20230906,000000,19.84,19.84,19.745,19.745,1257,0
+VETZ.US,D,20230907,000000,19.8,19.8,19.8,19.8,10,0
+VETZ.US,D,20230908,000000,19.86,19.86,19.8,19.8,276900,0
+VETZ.US,D,20230911,000000,19.92,19.92,19.92,19.92,135,0
+VETZ.US,D,20230912,000000,19.89,19.89,19.89,19.89,1,0
+VETZ.US,D,20230913,000000,19.91,19.91,19.91,19.91,1,0
+VETZ.US,D,20230914,000000,20,20,19.95,19.95,275075,0
+VETZ.US,D,20230915,000000,19.925,19.925,19.915,19.915,401,0
+VETZ.US,D,20230918,000000,19.89,19.89,19.89,19.89,110,0
+VETZ.US,D,20230919,000000,19.9,19.9,19.9,19.9,106,0
+VETZ.US,D,20230920,000000,19.85,19.85,19.85,19.85,100,0
+VETZ.US,D,20230921,000000,19.83,19.83,19.83,19.83,101,0
+VETZ.US,D,20230922,000000,19.725,19.725,19.725,19.725,4,0
+VETZ.US,D,20230925,000000,19.77,19.78,19.73,19.73,1700,0
+VETZ.US,D,20230926,000000,19.6,19.6,19.6,19.6,4,0
+VETZ.US,D,20230927,000000,19.535,19.535,19.535,19.535,4,0
+VETZ.US,D,20230928,000000,19.5061,19.5061,19.5061,19.5061,4,0
+VETZ.US,D,20230929,000000,19.55,19.55,19.55,19.55,4,0
+VETZ.US,D,20231002,000000,19.435,19.435,19.435,19.435,6,0
+VETZ.US,D,20231003,000000,19.32,19.32,19.32,19.32,100,0
+VETZ.US,D,20231004,000000,19.28,19.28,19.28,19.28,13,0
+VETZ.US,D,20231005,000000,19.31,19.31,19.31,19.31,100,0
+VETZ.US,D,20231006,000000,19.3,19.3,19.3,19.3,100,0
+VETZ.US,D,20231009,000000,19.4,19.4,19.4,19.4,104,0
+VETZ.US,D,20231010,000000,19.315,19.315,19.315,19.315,24,0
+VETZ.US,D,20231011,000000,19.45,19.45,19.4465,19.4465,127,0
+VETZ.US,D,20231012,000000,19.44,19.45,19.44,19.45,514334,0
+VETZ.US,D,20231013,000000,19.41,19.44,19.41,19.44,100,0
+VETZ.US,D,20231016,000000,19.375,19.375,19.375,19.375,1,0
+VETZ.US,D,20231017,000000,19.215,19.215,19.215,19.215,20,0
+VETZ.US,D,20231018,000000,19.0691,19.0691,19.0691,19.0691,2,0
+VETZ.US,D,20231019,000000,19.015,19.015,19.015,19.015,2,0
+VETZ.US,D,20231020,000000,18.9808,18.9808,18.9808,18.9808,15,0
+VETZ.US,D,20231023,000000,19.01,19.01,19.01,19.01,100,0
+VETZ.US,D,20231024,000000,19.06,19.06,19.06,19.06,100,0
+VETZ.US,D,20231025,000000,19.08,19.08,19.08,19.08,115,0
+VETZ.US,D,20231026,000000,19.04,19.04,19.0099,19.0099,123,0
+VETZ.US,D,20231027,000000,19.1155,19.1155,19.1155,19.1155,7,0
+VETZ.US,D,20231030,000000,19.045,19.045,19.045,19.045,93,0
+VETZ.US,D,20231031,000000,19.0962,19.0962,19.0962,19.0962,7,0
+VETZ.US,D,20231101,000000,19.17,19.32,19.17,19.2875,9028,0
+VETZ.US,D,20231102,000000,19.32,19.32,19.2671,19.2671,520015,0
+VETZ.US,D,20231103,000000,19.555,19.555,19.5331,19.5331,193,0
+VETZ.US,D,20231106,000000,19.385,19.385,19.385,19.385,3,0
+VETZ.US,D,20231107,000000,19.4835,19.4835,19.4835,19.4835,2,0
+VETZ.US,D,20231108,000000,19.5899,19.59,19.53,19.56,5232,0
+VETZ.US,D,20231109,000000,19.57,19.57,19.3601,19.3698,1433,0
+VETZ.US,D,20231110,000000,19.46,19.46,19.3927,19.415,637,0
+VETZ.US,D,20231113,000000,19.395,19.395,19.395,19.395,75,0
+VETZ.US,D,20231114,000000,19.63,19.695,19.63,19.695,1289,0
+VETZ.US,D,20231115,000000,19.64,19.6487,19.6112,19.6112,1077,0
+VETZ.US,D,20231116,000000,19.73,19.73,19.705,19.705,287,0
+VETZ.US,D,20231117,000000,19.75,19.78,19.75,19.78,203,0
+VETZ.US,D,20231120,000000,19.7196,19.73,19.7149,19.7149,625,0
+VETZ.US,D,20231121,000000,19.8399,19.8399,19.79,19.795,5495,0
+VETZ.US,D,20231122,000000,19.79,19.79,19.79,19.79,9,0
+VETZ.US,D,20231124,000000,19.68,19.68,19.68,19.68,8,0
+VETZ.US,D,20231127,000000,19.7603,19.805,19.7603,19.805,223,0
+VETZ.US,D,20231128,000000,19.85,19.95,19.85,19.93,668,0
+VETZ.US,D,20231129,000000,19.97,20.02,19.97,20.02,152,0
+VETZ.US,D,20231130,000000,20,20,19.9252,19.9252,346,0
+VETZ.US,D,20231201,000000,20.055,20.055,20.055,20.055,60,0
+VETZ.US,D,20231204,000000,19.92,19.955,19.92,19.925,220,0
+VETZ.US,D,20231205,000000,20.045,20.045,20.045,20.045,37,0
+VETZ.US,D,20231206,000000,20.115,20.115,20.115,20.115,89,0
+VETZ.US,D,20231207,000000,20.15,20.15,20.15,20.15,121,0
+VETZ.US,D,20231208,000000,20.02,20.02,20.02,20.02,66,0
+VETZ.US,D,20231211,000000,20.01,20.01,20.01,20.01,17,0
+VETZ.US,D,20231212,000000,20.08,20.08,20.0471,20.0471,123,0
+VETZ.US,D,20231213,000000,20.13,20.3172,20.13,20.3172,100,0
+VETZ.US,D,20231214,000000,20.415,20.415,20.415,20.415,110,0
+VETZ.US,D,20231215,000000,20.375,20.375,20.375,20.375,79,0
+VETZ.US,D,20231218,000000,20.34,20.37,20.32,20.32,13568,0
+VETZ.US,D,20231219,000000,20.36,20.36,20.36,20.36,129,0
+VETZ.US,D,20231220,000000,20.465,20.465,20.465,20.465,11,0
+VETZ.US,D,20231221,000000,20.45,20.45,20.45,20.45,1,0
+VETZ.US,D,20231222,000000,20.32,20.32,20.32,20.32,5,0
+VETZ.US,D,20231226,000000,20.35,20.38,20.35,20.38,112,0
+VETZ.US,D,20231227,000000,20.53,20.53,20.53,20.53,51,0
+VETZ.US,D,20231228,000000,20.42,20.42,20.42,20.42,122,0
+VETZ.US,D,20231229,000000,20.4,20.4,20.4,20.4,156,0
+VETZ.US,D,20240102,000000,20.3,20.3,20.3,20.3,121,0
+VETZ.US,D,20240103,000000,20.32,20.32,20.32,20.32,105,0
+VETZ.US,D,20240104,000000,20.34,20.34,20.26,20.26,7423,0
+VETZ.US,D,20240105,000000,20.2999,20.2999,20.2,20.2,331,0
+VETZ.US,D,20240108,000000,20.3351,20.3351,20.3351,20.3351,33,0
+VETZ.US,D,20240109,000000,20.2794,20.2794,20.2794,20.2794,14,0
+VETZ.US,D,20240110,000000,20.265,20.265,20.24,20.24,213,0
+VETZ.US,D,20240111,000000,20.36,20.36,20.36,20.36,107,0
+VETZ.US,D,20240112,000000,20.4,20.4,20.4,20.4,110,0
+VETZ.US,D,20240116,000000,20.2527,20.2527,20.2527,20.2527,4,0
+VETZ.US,D,20240117,000000,20.1796,20.1796,20.1796,20.1796,2,0
+VETZ.US,D,20240118,000000,20.1597,20.1597,20.1597,20.1597,63,0
+VETZ.US,D,20240119,000000,20.135,20.18,20.1289,20.1597,410,0
+VETZ.US,D,20240122,000000,20.19,20.19,20.19,20.19,3,0
+VETZ.US,D,20240123,000000,20.17,20.17,20.17,20.17,11,0
+VETZ.US,D,20240124,000000,20.1147,20.1147,20.1147,20.1147,11,0
+VETZ.US,D,20240125,000000,20.22,20.22,20.22,20.22,2,0
+VETZ.US,D,20240126,000000,20.19,20.19,20.19,20.19,9,0
+VETZ.US,D,20240129,000000,20.29,20.29,20.29,20.29,102,0
+VETZ.US,D,20240130,000000,20.29,20.29,20.29,20.29,199,0
+VETZ.US,D,20240131,000000,20.4,20.4,20.3805,20.3805,119,0
+VETZ.US,D,20240201,000000,20.43,20.43,20.43,20.43,1,0
+VETZ.US,D,20240202,000000,20.1831,20.21,20.1831,20.21,113,0
+VETZ.US,D,20240205,000000,20.038,20.038,20.038,20.038,151,0
+VETZ.US,D,20240206,000000,20.1848,20.1848,20.1848,20.1848,20,0
+VETZ.US,D,20240207,000000,20.11,20.11,20.09,20.09,301,0
+VETZ.US,D,20240208,000000,20.12,20.12,20.08,20.08,735,0
+VETZ.US,D,20240209,000000,20.06,20.07,20.06,20.067,4829,0
+VETZ.US,D,20240212,000000,20.0849,20.0849,20.0709,20.0709,300,0
+VETZ.US,D,20240213,000000,19.8647,19.8647,19.8647,19.8647,8,0
+VETZ.US,D,20240214,000000,19.9883,19.9883,19.9883,19.9883,3,0
+VETZ.US,D,20240215,000000,20.0497,20.0497,20.0497,20.0497,102,0
+VETZ.US,D,20240216,000000,19.9362,19.9362,19.9362,19.9362,3,0
+VETZ.US,D,20240220,000000,19.9647,19.9647,19.9647,19.9647,8,0
+VETZ.US,D,20240221,000000,19.89,19.89,19.8759,19.8759,110,0
+VETZ.US,D,20240222,000000,19.94,19.94,19.9,19.9,6162,0
+VETZ.US,D,20240223,000000,19.9799,20.0013,19.9799,20.0013,201,0
+VETZ.US,D,20240226,000000,19.9408,19.9408,19.9408,19.9408,82,0
+VETZ.US,D,20240227,000000,19.8697,19.8697,19.8697,19.8697,14,0
+VETZ.US,D,20240228,000000,19.9757,19.9757,19.9757,19.9757,130,0
+VETZ.US,D,20240229,000000,19.9964,19.9964,19.9964,19.9964,1,0
+VETZ.US,D,20240301,000000,19.9897,19.9897,19.9897,19.9897,3,0
+VETZ.US,D,20240304,000000,19.98,19.98,19.98,19.98,104,0
+VETZ.US,D,20240305,000000,20.0699,20.1,20.0699,20.1,256,0
+VETZ.US,D,20240306,000000,20.07,20.0783,20,20.0783,2376,0
+VETZ.US,D,20240307,000000,20.1485,20.1485,20.1485,20.1485,4,0
+VETZ.US,D,20240308,000000,20.14,20.14,20.14,20.14,122,0
+VETZ.US,D,20240311,000000,20.145,20.145,20.145,20.145,15,0
+VETZ.US,D,20240312,000000,20.1,20.1,20.1,20.1,5,0
+VETZ.US,D,20240313,000000,20.075,20.075,20.075,20.075,1,0
+VETZ.US,D,20240314,000000,20,20,19.92,19.92,2148,0
+VETZ.US,D,20240315,000000,19.93,19.93,19.93,19.93,89,0
+VETZ.US,D,20240318,000000,19.905,19.905,19.905,19.905,97,0
+VETZ.US,D,20240319,000000,19.965,19.98,19.94,19.975,604,0
+VETZ.US,D,20240320,000000,20.045,20.045,20.045,20.045,3,0
+VETZ.US,D,20240321,000000,20.044,20.044,20.044,20.044,50,0
+VETZ.US,D,20240322,000000,20.095,20.095,20.09,20.09,180,0
+VETZ.US,D,20240325,000000,20.05,20.0876,20.05,20.0876,190,0
+VETZ.US,D,20240326,000000,20.065,20.12,20.065,20.1,2838,0
+VETZ.US,D,20240327,000000,20.17,20.17,20.17,20.17,102,0
+VETZ.US,D,20240328,000000,20.11,20.11,20.11,20.11,87,0
+VETZ.US,D,20240401,000000,19.9251,19.9251,19.9251,19.9251,21,0
+VETZ.US,D,20240402,000000,19.8973,19.8973,19.8973,19.8973,100,0
+VETZ.US,D,20240403,000000,19.9055,19.9055,19.9055,19.9055,126,0
+VETZ.US,D,20240404,000000,19.9575,19.9575,19.9575,19.9575,6,0
+VETZ.US,D,20240405,000000,19.88,19.88,19.8647,19.8647,219,0
+VETZ.US,D,20240408,000000,19.855,19.855,19.855,19.855,99,0
+VETZ.US,D,20240409,000000,19.9,19.905,19.9,19.905,2261,0
+VETZ.US,D,20240410,000000,19.665,19.665,19.665,19.665,10,0
+VETZ.US,D,20240411,000000,19.6625,19.6625,19.6625,19.6625,1,0
+VETZ.US,D,20240412,000000,19.7248,19.7248,19.7248,19.7248,12,0
+VETZ.US,D,20240415,000000,19.5875,19.5875,19.5875,19.5875,84,0
+VETZ.US,D,20240416,000000,19.4948,19.4948,19.4948,19.4948,12,0
+VETZ.US,D,20240417,000000,19.67,19.67,19.67,19.67,105,0
+VETZ.US,D,20240418,000000,19.5779,19.5779,19.56,19.56,529,0
+VETZ.US,D,20240419,000000,19.55,19.55,19.55,19.55,103,0
+VETZ.US,D,20240422,000000,19.57,19.5701,19.57,19.57,592,0
+VETZ.US,D,20240423,000000,19.625,19.625,19.625,19.625,5,0
+VETZ.US,D,20240424,000000,19.6,19.6,19.6,19.6,1,0
+VETZ.US,D,20240425,000000,19.49,19.525,19.49,19.525,2299,0
+VETZ.US,D,20240426,000000,19.5898,19.5898,19.5898,19.5898,86,0
+VETZ.US,D,20240429,000000,19.61,19.61,19.61,19.61,102,0
+VETZ.US,D,20240430,000000,19.58,19.58,19.5697,19.5697,183,0
+VETZ.US,D,20240501,000000,19.5186,19.58,19.49,19.578,2714,0
+VETZ.US,D,20240502,000000,19.5996,19.685,19.5996,19.685,700,0
+VETZ.US,D,20240503,000000,19.75,19.75,19.75,19.75,423,0
+VETZ.US,D,20240506,000000,19.755,19.755,19.755,19.755,123,0
+VETZ.US,D,20240507,000000,19.87,19.87,19.8275,19.8275,252022,0
+VETZ.US,D,20240508,000000,19.755,19.755,19.755,19.755,11,0
+VETZ.US,D,20240509,000000,19.78,19.84,19.76,19.84,2531,0
+VETZ.US,D,20240510,000000,19.795,19.795,19.795,19.795,51,0
+VETZ.US,D,20240513,000000,19.83,19.83,19.81,19.81,804,0
+VETZ.US,D,20240514,000000,19.9,19.9,19.9,19.9,7,0
+VETZ.US,D,20240515,000000,20.055,20.055,20.0449,20.0449,189,0
+VETZ.US,D,20240516,000000,19.99,19.99,19.93,19.93,538,0
+VETZ.US,D,20240517,000000,19.93,19.93,19.93,19.93,189,0
+VETZ.US,D,20240520,000000,19.855,19.855,19.855,19.855,88,0
+VETZ.US,D,20240521,000000,19.935,19.935,19.935,19.935,237,0
+VETZ.US,D,20240522,000000,19.82,19.85,19.82,19.85,216,0
+VETZ.US,D,20240523,000000,19.77,19.77,19.77,19.77,117,0
+VETZ.US,D,20240524,000000,19.77,19.85,19.77,19.84,2480,0
+VETZ.US,D,20240528,000000,19.7367,19.7367,19.725,19.725,531,0
+VETZ.US,D,20240529,000000,19.64,19.64,19.64,19.64,206,0
+VETZ.US,D,20240530,000000,19.729,19.729,19.729,19.729,88,0
+VETZ.US,D,20240531,000000,19.7994,19.807,19.7701,19.807,418,0
+VETZ.US,D,20240603,000000,19.74,19.81,19.74,19.81,447,0
+VETZ.US,D,20240604,000000,19.9,19.91,19.86,19.91,14256,0
+VETZ.US,D,20240605,000000,19.93,19.938,19.93,19.938,357,0
+VETZ.US,D,20240606,000000,19.95,19.95,19.95,19.95,195,0
+VETZ.US,D,20240607,000000,19.8593,19.8593,19.835,19.835,3986,0
+VETZ.US,D,20240610,000000,19.79,19.815,19.79,19.815,505352,0
+VETZ.US,D,20240611,000000,19.885,19.885,19.885,19.885,47,0
+VETZ.US,D,20240612,000000,19.94,19.94,19.94,19.94,214,0
+VETZ.US,D,20240613,000000,20.12,20.12,20.12,20.12,240,0
+VETZ.US,D,20240614,000000,20.1,20.1,20.1,20.1,94,0
+VETZ.US,D,20240617,000000,20,20,20,20,32,0
+VETZ.US,D,20240618,000000,20.085,20.085,20.085,20.085,2,0
+VETZ.US,D,20240620,000000,20.04,20.0595,20.0383,20.0595,1184,0
+VETZ.US,D,20240621,000000,20.055,20.055,20.055,20.055,1,0
+VETZ.US,D,20240624,000000,20.041,20.041,20.02,20.03,1142,0
+VETZ.US,D,20240625,000000,20.04,20.0404,19.96,20.0336,6700,0
+VETZ.US,D,20240626,000000,19.95,19.99,19.91,19.965,8301,0
+VETZ.US,D,20240627,000000,20.005,20.005,20.005,20.005,84,0
+VETZ.US,D,20240628,000000,20.0049,20.0049,20.0049,20.0049,3,0
+VETZ.US,D,20240701,000000,19.81,19.81,19.72,19.7334,647,0
+VETZ.US,D,20240702,000000,19.7899,19.7899,19.76,19.76,201,0
+VETZ.US,D,20240703,000000,19.8322,19.8322,19.8322,19.8322,177,0
+VETZ.US,D,20240705,000000,19.9559,19.9559,19.9559,19.9559,15,0
+VETZ.US,D,20240708,000000,19.955,19.955,19.955,19.955,93,0
+VETZ.US,D,20240709,000000,19.965,19.965,19.965,19.965,104,0
+VETZ.US,D,20240710,000000,19.96,19.985,19.96,19.985,251443,0
+VETZ.US,D,20240711,000000,20.06,20.13,20.06,20.075,910,0
+VETZ.US,D,20240712,000000,20.127,20.127,20.127,20.127,8,0
+VETZ.US,D,20240715,000000,20.0442,20.0442,20.0442,20.0442,139,0
+VETZ.US,D,20240716,000000,20.1,20.125,20.1,20.125,1281,0
+VETZ.US,D,20240717,000000,20.15,20.15,20.15,20.15,6449,0
+VETZ.US,D,20240718,000000,20.125,20.125,20.125,20.125,1,0
+VETZ.US,D,20240719,000000,20.075,20.075,20.075,20.075,6,0
+VETZ.US,D,20240722,000000,20.065,20.0705,20.04,20.06,507,0
+VETZ.US,D,20240723,000000,20.07,20.07,20.0628,20.0628,207,0
+VETZ.US,D,20240724,000000,20.04,20.04,20.04,20.04,2,0
+VETZ.US,D,20240725,000000,20.06,20.065,20.06,20.065,210,0
+VETZ.US,D,20240726,000000,20.09,20.125,20.09,20.125,114,0
+VETZ.US,D,20240729,000000,20.16,20.16,20.16,20.16,75,0
+VETZ.US,D,20240730,000000,20.12,20.17,20.12,20.17,107,0
+VETZ.US,D,20240731,000000,20.26,20.26,20.2599,20.2599,124,0
+VETZ.US,D,20240801,000000,20.25,20.25,20.25,20.25,10,0
+VETZ.US,D,20240802,000000,20.535,20.535,20.535,20.535,4,0
+VETZ.US,D,20240805,000000,20.488,20.488,20.488,20.488,342,0
+VETZ.US,D,20240806,000000,20.3663,20.3663,20.3663,20.3663,17,0
+VETZ.US,D,20240807,000000,20.37,20.37,20.35,20.35,5609,0
+VETZ.US,D,20240808,000000,20.285,20.285,20.285,20.285,34,0
+VETZ.US,D,20240809,000000,20.35,20.35,20.35,20.35,3,0
+VETZ.US,D,20240812,000000,20.375,20.375,20.375,20.375,4,0
+VETZ.US,D,20240813,000000,20.45,20.45,20.45,20.45,23,0
+VETZ.US,D,20240814,000000,20.4617,20.4617,20.4617,20.4617,2,0
+VETZ.US,D,20240815,000000,20.43,20.43,20.43,20.43,104,0
+VETZ.US,D,20240816,000000,20.44,20.44,20.44,20.44,104,0
+VETZ.US,D,20240819,000000,20.48,20.48,20.48,20.48,114,0
+VETZ.US,D,20240820,000000,20.54,20.54,20.54,20.54,100,0
+VETZ.US,D,20240821,000000,20.58,20.58,20.58,20.58,103,0
+VETZ.US,D,20240822,000000,20.57,20.57,20.54,20.54,5687,0
+VETZ.US,D,20240823,000000,20.61,20.61,20.61,20.61,109,0
+VETZ.US,D,20240826,000000,20.57,20.59,20.555,20.5564,302,0
+VETZ.US,D,20240827,000000,20.5799,20.6,20.555,20.6,1029,0
+VETZ.US,D,20240828,000000,20.56,20.56,20.56,20.56,2,0
+VETZ.US,D,20240829,000000,20.57,20.59,20.56,20.56,407,0
+VETZ.US,D,20240830,000000,20.535,20.535,20.535,20.535,85,0
+VETZ.US,D,20240903,000000,20.45,20.5,20.45,20.5,213,0
+VETZ.US,D,20240904,000000,20.555,20.555,20.555,20.555,4,0
+VETZ.US,D,20240905,000000,20.61,20.61,20.61,20.61,93,0
+VETZ.US,D,20240906,000000,20.6,20.63,20.6,20.63,2336,0
+VETZ.US,D,20240909,000000,20.68,20.68,20.68,20.68,42,0
+VETZ.US,D,20240910,000000,20.65,20.76,20.65,20.76,160,0
+VETZ.US,D,20240911,000000,20.7605,20.7605,20.7605,20.7605,3,0
+VETZ.US,D,20240912,000000,20.7181,20.7181,20.7181,20.7181,11,0
+VETZ.US,D,20240913,000000,20.77,20.77,20.77,20.77,2,0
+VETZ.US,D,20240916,000000,20.79,20.79,20.755,20.77,325,0
+VETZ.US,D,20240917,000000,20.745,20.745,20.745,20.745,1,0
+VETZ.US,D,20240918,000000,20.8,20.8,20.69,20.725,3056,0
+VETZ.US,D,20240919,000000,20.75,20.77,20.75,20.755,1438,0
+VETZ.US,D,20240920,000000,20.69,20.69,20.67,20.685,2419,0
+VETZ.US,D,20240923,000000,20.67,20.67,20.67,20.67,17,0
+VETZ.US,D,20240924,000000,20.65,20.7,20.65,20.7,776,0
+VETZ.US,D,20240925,000000,20.62,20.62,20.62,20.62,2,0
+VETZ.US,D,20240926,000000,20.625,20.635,20.5801,20.635,805,0
+VETZ.US,D,20240927,000000,20.68,20.69,20.68,20.69,257,0
+VETZ.US,D,20241001,000000,20.5896,20.5896,20.57,20.57,151,0
+VETZ.US,D,20241002,000000,20.545,20.545,20.545,20.545,13,0
+VETZ.US,D,20241003,000000,20.4921,20.4921,20.4921,20.4921,107,0
+VETZ.US,D,20241004,000000,20.3596,20.3596,20.33,20.33,427,0
+VETZ.US,D,20241007,000000,20.26,20.26,20.26,20.26,2604,0
+VETZ.US,D,20241008,000000,20.325,20.325,20.325,20.325,9,0
+VETZ.US,D,20241009,000000,20.285,20.285,20.24,20.25,400,0
+VETZ.US,D,20241010,000000,20.265,20.265,20.265,20.265,5,0
+VETZ.US,D,20241011,000000,20.2525,20.2525,20.2525,20.2525,22,0
+VETZ.US,D,20241014,000000,20.21,20.21,20.21,20.21,2,0
+VETZ.US,D,20241015,000000,20.315,20.315,20.315,20.315,4,0
+VETZ.US,D,20241016,000000,20.31,20.31,20.31,20.31,3,0
+VETZ.US,D,20241017,000000,20.23,20.23,20.23,20.23,4,0
+VETZ.US,D,20241018,000000,20.25,20.25,20.25,20.25,2,0
+VETZ.US,D,20241021,000000,20.13,20.13,20.095,20.095,2606,0
+VETZ.US,D,20241022,000000,20.105,20.105,20.105,20.105,2,0
+VETZ.US,D,20241023,000000,20.03,20.03,20.03,20.03,5,0
+VETZ.US,D,20241024,000000,20.07,20.07,20.07,20.07,3,0
+VETZ.US,D,20241025,000000,20.035,20.035,20.035,20.035,1,0
+VETZ.US,D,20241028,000000,19.97,19.98,19.97,19.98,203,0
+VETZ.US,D,20241029,000000,19.92,20.0084,19.92,20.0084,1293,0
+VETZ.US,D,20241030,000000,20.03,20.03,19.985,19.985,103,0
+VETZ.US,D,20241031,000000,19.995,19.995,19.995,19.995,4,0
+VETZ.US,D,20241101,000000,19.87,19.87,19.85,19.86,1206,0
+VETZ.US,D,20241104,000000,19.89,19.89,19.8728,19.8728,241,0
+VETZ.US,D,20241105,000000,19.81,19.935,19.8,19.935,7308,0
+VETZ.US,D,20241106,000000,19.72,19.86,19.69,19.785,7540,0
+VETZ.US,D,20241107,000000,19.96,20.01,19.9591,19.9916,13090,0
+VETZ.US,D,20241108,000000,20.025,20.05,19.9784,19.9784,6428,0
+VETZ.US,D,20241111,000000,19.9385,19.95,19.92,19.93,3309,0
+VETZ.US,D,20241112,000000,19.925,19.9298,19.865,19.885,2555,0
+VETZ.US,D,20241113,000000,19.87,19.87,19.8216,19.8479,6869,0
+VETZ.US,D,20241114,000000,19.89,19.9116,19.835,19.835,2493,0
+VETZ.US,D,20241115,000000,19.845,19.89,19.845,19.849,1087,0
+VETZ.US,D,20241118,000000,19.79,19.91,19.76,19.91,2292,0
+VETZ.US,D,20241120,000000,19.855,19.86,19.855,19.86,204,0
+VETZ.US,D,20241122,000000,19.88,19.8994,19.86,19.8994,2859,0
+VETZ.US,D,20241126,000000,20.0093,20.02,20.0093,20.02,155,0
+VETZ.US,D,20241129,000000,20.16,20.1699,20.1466,20.1466,3000,0
+VETZ.US,D,20241202,000000,20.025,20.025,20.0051,20.0051,1761,0
+VETZ.US,D,20241206,000000,20.14,20.14,20.135,20.135,2814,0
+VETZ.US,D,20241209,000000,20.16,20.17,20.135,20.135,879,0
+VETZ.US,D,20241211,000000,20.12,20.12,20.075,20.075,298,0
+VETZ.US,D,20241213,000000,19.9427,19.9427,19.8969,19.8969,1023,0
+VETZ.US,D,20241217,000000,19.9,19.9,19.86,19.9,701,0
+VETZ.US,D,20241218,000000,19.97,19.97,19.785,19.785,802,0
+VETZ.US,D,20241219,000000,19.7791,19.7791,19.775,19.775,836,0
+VETZ.US,D,20241220,000000,19.85,19.85,19.835,19.85,3958,0
+VETZ.US,D,20241223,000000,19.7321,19.735,19.7321,19.735,525,0
+VETZ.US,D,20241224,000000,19.7099,19.725,19.685,19.725,1127,0
+VETZ.US,D,20241226,000000,19.6889,19.785,19.6889,19.785,1132,0
+VETZ.US,D,20241227,000000,19.6288,19.6288,19.58,19.58,398,0
+VETZ.US,D,20241230,000000,19.69,19.7,19.64,19.6588,3154,0
+VETZ.US,D,20241231,000000,19.6999,19.6999,19.64,19.68,1285,0
+VETZ.US,D,20250102,000000,19.64,19.68,19.64,19.67,1149,0
+VETZ.US,D,20250103,000000,19.63,19.64,19.575,19.575,4628,0
+VETZ.US,D,20250106,000000,19.58,19.58,19.56,19.56,5448,0
+VETZ.US,D,20250107,000000,19.49,19.505,19.482,19.505,901,0
+VETZ.US,D,20250108,000000,19.475,19.5,19.443,19.5,3564,0
+VETZ.US,D,20250110,000000,19.42,19.42,19.31,19.31,3166,0
+VETZ.US,D,20250113,000000,19.35,19.3688,19.3,19.3522,1616,0
+VETZ.US,D,20250114,000000,19.3897,19.4,19.37,19.37,2260,0
+VETZ.US,D,20250115,000000,19.5594,19.565,19.5557,19.565,1323,0
+VETZ.US,D,20250116,000000,19.6,19.64,19.6,19.63,505,0
+VETZ.US,D,20250121,000000,19.69,19.6951,19.69,19.6951,5378,0
+VETZ.US,D,20250124,000000,19.7,19.7,19.7,19.7,323,0
+VETZ.US,D,20250127,000000,19.63,19.759,19.6267,19.72,6928,0
+VETZ.US,D,20250128,000000,19.73,19.765,19.73,19.765,314,0
+VETZ.US,D,20250129,000000,19.79,19.79,19.765,19.765,375,0
+VETZ.US,D,20250203,000000,19.68,19.7107,19.68,19.68,1099,0
+VETZ.US,D,20250204,000000,19.69,19.75,19.6688,19.75,565,0
+VETZ.US,D,20250205,000000,19.86,19.873,19.85,19.85,1164,0
+VETZ.US,D,20250206,000000,19.83,19.83,19.825,19.825,2547,0
+VETZ.US,D,20250210,000000,19.8298,19.8298,19.785,19.785,547,0
+VETZ.US,D,20250213,000000,19.75,19.77,19.75,19.77,144,0
+VETZ.US,D,20250218,000000,19.77,19.82,19.755,19.755,682,0
+VETZ.US,D,20250220,000000,19.81,19.83,19.81,19.83,2608,0
+VETZ.US,D,20250221,000000,19.94,19.94,19.938,19.938,687,0
+VETZ.US,D,20250224,000000,19.93,19.96,19.93,19.935,2154,0
+VETZ.US,D,20250303,000000,20.02,20.0617,20.02,20.0617,768,0
+VETZ.US,D,20250304,000000,20.09,20.09,20.02,20.02,390,0
+VETZ.US,D,20250305,000000,19.98,19.98,19.955,19.955,284,0
+VETZ.US,D,20250306,000000,19.95,19.96,19.8867,19.95,3114,0
+VETZ.US,D,20250307,000000,19.99,19.99,19.92,19.92,258,0
+VETZ.US,D,20250310,000000,20.0357,20.0357,20.015,20.015,259,0
+VETZ.US,D,20250311,000000,19.99,19.99,19.95,19.95,406,0
+VETZ.US,D,20250314,000000,19.89,19.91,19.89,19.905,790,0
+VETZ.US,D,20250317,000000,19.97,20.005,19.97,19.9895,4953,0
+VETZ.US,D,20250318,000000,19.94,19.955,19.9237,19.95,1420,0
+VETZ.US,D,20250320,000000,20.06,20.06,20.0428,20.0428,3131,0
+VETZ.US,D,20250321,000000,20.08,20.08,20.02,20.045,21386,0
+VETZ.US,D,20250324,000000,19.9688,19.99,19.9095,19.9095,7677,0
+VETZ.US,D,20250325,000000,19.92,19.92,19.87,19.87,2373,0
+VETZ.US,D,20250326,000000,19.91,19.9299,19.91,19.9231,579,0
+VETZ.US,D,20250327,000000,19.9,19.94,19.9,19.94,403,0
+VETZ.US,D,20250328,000000,19.985,20.025,19.985,20.025,337,0
+VETZ.US,D,20250331,000000,20.04,20.065,20.035,20.04,1844,0
+VETZ.US,D,20250401,000000,20.01,20.015,20.0004,20.0004,421,0
+VETZ.US,D,20250402,000000,20.03,20.03,19.98,19.98,1543,0
+VETZ.US,D,20250403,000000,20.12,20.129,20.115,20.115,1413,0
+VETZ.US,D,20250404,000000,20.23,20.23,20.132,20.132,2152,0
+VETZ.US,D,20250407,000000,20.19,20.19,19.9138,19.9138,3687,0
+VETZ.US,D,20250408,000000,19.96,19.96,19.8273,19.8273,691,0
+VETZ.US,D,20250409,000000,19.81,19.8121,19.81,19.8121,541,0
+VETZ.US,D,20250410,000000,19.56,19.61,19.56,19.5748,821,0
+VETZ.US,D,20250411,000000,19.74,19.74,19.74,19.74,329,0
+VETZ.US,D,20250415,000000,19.85,19.9,19.805,19.805,2601,0
+VETZ.US,D,20250416,000000,19.798,19.9038,19.798,19.9,5971,0
+VETZ.US,D,20250417,000000,19.7945,19.7996,19.725,19.725,2146,0
+VETZ.US,D,20250421,000000,19.695,19.76,19.64,19.75,1941,0
+VETZ.US,D,20250422,000000,19.685,19.74,19.66,19.695,6928,0
+VETZ.US,D,20250423,000000,19.7674,19.78,19.74,19.775,4317,0
+VETZ.US,D,20250424,000000,19.7581,19.8377,19.7581,19.8,4676,0
+VETZ.US,D,20250425,000000,19.8995,19.8995,19.875,19.875,645,0
+VETZ.US,D,20250428,000000,19.9,19.93,19.9,19.905,547,0
+VETZ.US,D,20250429,000000,19.98,19.99,19.955,19.955,482,0
+VETZ.US,D,20250430,000000,19.97,19.97,19.965,19.965,359,0
+VETZ.US,D,20250501,000000,19.86,19.86,19.7938,19.7938,1075,0
+VETZ.US,D,20250502,000000,19.77,19.77,19.67,19.695,1053,0
+VETZ.US,D,20250505,000000,19.58,19.58,19.58,19.58,1132,0
+VETZ.US,D,20250506,000000,19.69,19.732,19.69,19.732,2606,0
+VETZ.US,D,20250507,000000,19.75,19.81,19.75,19.81,693,0
+VETZ.US,D,20250508,000000,19.71,19.87,19.71,19.7505,1146,0
+VETZ.US,D,20250509,000000,19.76,19.7849,19.6601,19.765,892,0
+VETZ.US,D,20250512,000000,19.65,19.705,19.65,19.65,1048,0
+VETZ.US,D,20250513,000000,19.67,19.74,19.645,19.66,674,0
+VETZ.US,D,20250514,000000,19.57,19.6,19.57,19.6,765,0
+VETZ.US,D,20250515,000000,19.65,19.65,19.63,19.65,667,0
+VETZ.US,D,20250516,000000,19.7299,19.7299,19.665,19.665,705,0
+VETZ.US,D,20250519,000000,19.675,19.73,19.675,19.73,1136,0
+VETZ.US,D,20250520,000000,19.62,19.62,19.615,19.615,2710,0
+VETZ.US,D,20250521,000000,19.55,19.55,19.505,19.505,202,0
+VETZ.US,D,20250522,000000,19.46,19.59,19.46,19.59,19026,0
+VETZ.US,D,20250523,000000,19.5004,19.53,19.5004,19.53,812,0
+VETZ.US,D,20250527,000000,19.66,19.66,19.61,19.65,27510,0
+VETZ.US,D,20250529,000000,19.72,19.72,19.72,19.72,1302,0
+VETZ.US,D,20250530,000000,19.705,19.76,19.705,19.76,468,0
+VETZ.US,D,20250602,000000,19.541,19.57,19.53,19.53,1009,0
+VETZ.US,D,20250603,000000,19.5682,19.5682,19.515,19.515,505,0
+VETZ.US,D,20250606,000000,19.56,19.56,19.4955,19.4955,2991,0
+VETZ.US,D,20250610,000000,19.62,19.645,19.62,19.645,2022,0
+VETZ.US,D,20250613,000000,19.72,19.73,19.72,19.73,500,0
+VETZ.US,D,20250616,000000,19.67,19.67,19.665,19.665,302,0
+VETZ.US,D,20250618,000000,19.745,19.745,19.73,19.73,934,0
+VETZ.US,D,20250620,000000,19.73,19.7694,19.73,19.74,3128,0
+VETZ.US,D,20250623,000000,19.79,19.8392,19.79,19.795,2260,0
+VETZ.US,D,20250624,000000,19.82,19.92,19.7917,19.89,251077,0
+VETZ.US,D,20250625,000000,19.82,19.93,19.82,19.93,1408,0
+VETZ.US,D,20250626,000000,19.95,19.98,19.9462,19.98,1093,0
+VETZ.US,D,20250627,000000,19.8996,19.92,19.87,19.88,1053,0
+VETZ.US,D,20250630,000000,19.979,19.98,19.965,19.965,731,0
+VETZ.US,D,20250701,000000,19.82,19.845,19.82,19.845,1494,0
+VETZ.US,D,20250702,000000,19.8092,19.81,19.795,19.795,1242,0
+VETZ.US,D,20250707,000000,19.73,19.73,19.7089,19.7089,3623,0
+VETZ.US,D,20250708,000000,19.66,19.6828,19.66,19.6806,1029,0
+VETZ.US,D,20250709,000000,19.765,19.78,19.72,19.78,746,0
+VETZ.US,D,20250710,000000,19.789,19.789,19.785,19.785,414,0
+VETZ.US,D,20250711,000000,19.725,19.73,19.725,19.73,460,0
+VETZ.US,D,20250714,000000,19.7299,19.7299,19.685,19.685,1993,0
+VETZ.US,D,20250716,000000,19.67,19.67,19.66,19.66,698,0
+VETZ.US,D,20250721,000000,19.79,19.88,19.77,19.87,2500,0
+VETZ.US,D,20250722,000000,19.82,19.88,19.82,19.88,3768,0
+VETZ.US,D,20250723,000000,19.77,19.85,19.735,19.735,5379,0
+VETZ.US,D,20250724,000000,19.685,19.7303,19.685,19.715,5435,0
+VETZ.US,D,20250725,000000,19.72,19.74,19.72,19.74,583,0
+VETZ.US,D,20250728,000000,19.7,19.85,19.6921,19.81,2349,0
+VETZ.US,D,20250729,000000,19.7304,19.845,19.7304,19.815,2475,0
+VETZ.US,D,20250730,000000,19.74,19.83,19.74,19.775,3248,0
+VETZ.US,D,20250804,000000,19.82,19.82,19.77,19.77,602,0
+VETZ.US,D,20250805,000000,19.86,19.91,19.8,19.825,661,0
+VETZ.US,D,20250806,000000,19.83,19.84,19.83,19.84,2961,0
+VETZ.US,D,20250811,000000,19.82,19.91,19.8024,19.91,1436,0
+VETZ.US,D,20250813,000000,19.83,19.8302,19.83,19.8301,1866,0
+VETZ.US,D,20250814,000000,19.8,19.815,19.8,19.815,274,0
+VETZ.US,D,20250815,000000,19.8,19.8,19.73,19.75,4516,0
+VETZ.US,D,20250820,000000,19.8,19.81,19.8,19.81,2908,0
+VETZ.US,D,20250826,000000,19.91,19.9394,19.91,19.915,1231,0
+VETZ.US,D,20250827,000000,19.91,19.915,19.9099,19.915,377,0
+VETZ.US,D,20250828,000000,19.97,19.97,19.97,19.97,484,0
+VETZ.US,D,20250902,000000,19.79,19.819,19.78,19.78,1762,0
+VETZ.US,D,20250903,000000,19.7601,19.8353,19.75,19.8353,4317,0
+VETZ.US,D,20250905,000000,19.995,19.995,19.9655,19.97,3765,0
+VETZ.US,D,20250908,000000,20.1,20.11,20.1,20.1,3465,0
+VETZ.US,D,20250909,000000,20.1,20.1,20.0475,20.0475,805,0
+VETZ.US,D,20250910,000000,20.11,20.11,20.06,20.06,846,0
+VETZ.US,D,20250911,000000,20.15,20.15,20.14,20.14,284,0
+VETZ.US,D,20250915,000000,20.15,20.28,20.15,20.18,4353,0
+VETZ.US,D,20250917,000000,20.21,20.21,20.1236,20.1236,305,0
+VETZ.US,D,20250922,000000,20.0105,20.09,20.0105,20.02,4882,0
+VETZ.US,D,20250923,000000,20.02,20.07,19.97,20.06,714,0
+VETZ.US,D,20250925,000000,20.0296,20.03,20.01,20.01,1349,0
+VETZ.US,D,20250926,000000,20.03,20.03,19.98,19.995,2563,0
+VETZ.US,D,20250930,000000,20.03,20.03,20,20.015,2665,0
+VETZ.US,D,20251002,000000,19.97,20.029,19.97,20.005,2759,0
+VETZ.US,D,20251006,000000,20.01,20.01,19.94,19.94,8936,0
+VETZ.US,D,20251007,000000,20.03,20.03,19.99,19.99,365,0
+VETZ.US,D,20251008,000000,20.0795,20.0795,20.035,20.035,484,0
+VETZ.US,D,20251009,000000,20.04,20.04,20.015,20.015,345,0
+VETZ.US,D,20251013,000000,20.0659,20.075,20.0659,20.075,343,0
+VETZ.US,D,20251014,000000,20.1,20.13,20.03,20.03,3640,0
+VETZ.US,D,20251015,000000,20.1205,20.17,20.115,20.115,1362,0
+VETZ.US,D,20251016,000000,20.18,20.18,20.09,20.09,3458,0
+VETZ.US,D,20251017,000000,20.199,20.199,20.195,20.195,265,0
+VETZ.US,D,20251020,000000,20.23,20.23,20.09,20.09,4442,0
+VETZ.US,D,20251021,000000,20.24,20.25,20.18,20.18,1538,0
+VETZ.US,D,20251022,000000,20.24,20.24,20.235,20.235,387,0
+VETZ.US,D,20251023,000000,20.2,20.22,20.195,20.195,10357,0
+VETZ.US,D,20251024,000000,20.2382,20.2382,20.1,20.13,12844,0
+VETZ.US,D,20251027,000000,20.21,20.23,20.21,20.225,11474,0
+VETZ.US,D,20251028,000000,20.2694,20.2694,20.245,20.245,475,0
+VETZ.US,D,20251029,000000,20.24,20.26,20.145,20.145,49135,0
+VETZ.US,D,20251030,000000,20.17,20.21,20.1307,20.17,63886,0
+VETZ.US,D,20251031,000000,20.17,20.26,20.16,20.165,5855,0
+VETZ.US,D,20251103,000000,20.01,20.12,20.01,20.12,12571,0
+VETZ.US,D,20251104,000000,20.03,20.0398,20.03,20.0338,680,0
+VETZ.US,D,20251105,000000,20,20.11,19.95,19.965,1598,0
+VETZ.US,D,20251106,000000,20.049,20.16,20.03,20.03,5682,0
+VETZ.US,D,20251107,000000,20.085,20.085,20.02,20.04,773,0
+VETZ.US,D,20251110,000000,20.09,20.21,20.0684,20.09,1640,0
+VETZ.US,D,20251111,000000,20.11,20.2296,20.1,20.169,19714,0
+VETZ.US,D,20251112,000000,20.0713,20.17,20.06,20.1578,32068,0
+VETZ.US,D,20251113,000000,20.07,20.22,20.04,20.09,13135,0
+VETZ.US,D,20251114,000000,20.2,20.22,20.04,20.06,32360,0
+VETZ.US,D,20251117,000000,20.05,20.1599,20.022,20.0384,21081,0
+VETZ.US,D,20251118,000000,20.05,20.14,20.04,20.055,28137,0
+VETZ.US,D,20251119,000000,20.07,20.07,20.0397,20.04,5439,0
+VETZ.US,D,20251120,000000,20.05,20.06,20.035,20.035,1854,0
+VETZ.US,D,20251121,000000,20.085,20.18,20.085,20.105,9127,0
+VETZ.US,D,20251124,000000,20.14,20.27,20.0701,20.15,12552,0
+VETZ.US,D,20251125,000000,20.1548,20.22,20.1548,20.21,5357,0
+VETZ.US,D,20251126,000000,20.1981,20.3,20.19,20.2414,21477,0
+VETZ.US,D,20251128,000000,20.155,20.1614,20.15,20.1614,5026,0
+VETZ.US,D,20251201,000000,20,20.04,19.9764,20,36772,0
+VETZ.US,D,20251202,000000,19.9749,20.07,19.9749,20.01,16275,0
+VETZ.US,D,20251203,000000,20.05,20.13,20.017,20.035,20139,0
+VETZ.US,D,20251204,000000,20.0484,20.09,20.015,20.015,4742,0
+VETZ.US,D,20251205,000000,20.02,20.02,19.9934,20.001,5541,0
+VETZ.US,D,20251208,000000,20.01,20.085,19.9772,19.9985,7253,0
+VETZ.US,D,20251209,000000,20.03,20.08,19.985,19.9942,6658,0
+VETZ.US,D,20251210,000000,19.98,20.49,19.98,20.09,17389,0
+VETZ.US,D,20251211,000000,20.07,20.12,20.0308,20.0308,9132,0
+VETZ.US,D,20251212,000000,20,20.119,19.98,19.9903,8648,0
+VETZ.US,D,20251215,000000,19.9601,20.17,19.9601,20.05,18150,0
+VETZ.US,D,20251216,000000,20.04,20.147838,20.04,20.065,3102,0
+VETZ.US,D,20251217,000000,20.06,20.08,20.05,20.0559,5741,0
+VETZ.US,D,20251218,000000,20.12,20.12,20.06,20.095,8081,0
+VETZ.US,D,20251219,000000,20.085,20.1,20.075,20.075,1612,0
+VETZ.US,D,20251222,000000,20.11,20.22,20.0501,20.22,8504,0
+VETZ.US,D,20251223,000000,20.03,20.12,20.03,20.08,17374,0
+VETZ.US,D,20251224,000000,20.08,20.15,20.075,20.1,46777,0
+VETZ.US,D,20251226,000000,20.1499,20.15,20.1096,20.118,2607,0
+VETZ.US,D,20251229,000000,20.09,20.15,20.09,20.13,3233,0
+VETZ.US,D,20251230,000000,19.941,20.07,19.935,20.01,6185,0
+VETZ.US,D,20251231,000000,19.99,20.05,19.96,19.99,29034,0
+VETZ.US,D,20260102,000000,20,20,19.965,19.965,3729,0
+VETZ.US,D,20260105,000000,20.01,20.03,20.005,20.005,8160,0
+VETZ.US,D,20260106,000000,19.98,20,19.97,19.97,4499,0
+VETZ.US,D,20260107,000000,19.9999,20.025,19.985,20,6813,0
+VETZ.US,D,20260108,000000,20,20.01,19.96,19.985,8664,0
+VETZ.US,D,20260109,000000,20.1198,20.14,20.1,20.1111,7815,0
+VETZ.US,D,20260112,000000,20.09,20.25,20.0893,20.18,4922,0
+VETZ.US,D,20260113,000000,20.0501,20.21,20.0501,20.0703,5219,0
+VETZ.US,D,20260114,000000,20.1,20.145,20.0965,20.12,10183,0
+VETZ.US,D,20260115,000000,20.14,20.14,20.09,20.1,49497,0
+VETZ.US,D,20260116,000000,20.14,20.14,20.0852,20.0895,648,0
+VETZ.US,D,20260120,000000,19.96,20.0899,19.91,19.995,15614,0
+VETZ.US,D,20260121,000000,20.039,20.039,19.98,20,6991,0
+VETZ.US,D,20260122,000000,20.02,20.05,20.014202,20.04,7331,0
+VETZ.US,D,20260123,000000,20.0575,20.11,19.99,20.085,11280,0
+VETZ.US,D,20260126,000000,20.11,20.2,20.095,20.14,5005,0
+VETZ.US,D,20260127,000000,20.15,20.15,20.1222,20.1222,1575,0
+VETZ.US,D,20260128,000000,20.13,20.13,20.07,20.115,6611,0
+VETZ.US,D,20260129,000000,20.0463,20.13,20.0463,20.11,785,0
+VETZ.US,D,20260130,000000,20.13,20.2,20.0998,20.0998,1317,0
+VETZ.US,D,20260202,000000,20.03,20.03,19.97,19.9847,8294,0
+VETZ.US,D,20260203,000000,19.9899,19.99,19.9596,19.9801,1824,0
+VETZ.US,D,20260204,000000,19.97,20.02,19.95,20.02,6508,0
+VETZ.US,D,20260205,000000,20.01,20.05,20.01,20.04,4651,0
+VETZ.US,D,20260206,000000,20.0394,20.06,20.0198,20.02,1875,0
+VETZ.US,D,20260209,000000,20.04,20.14,20,20.03,8327,0
+VETZ.US,D,20260210,000000,20.12,20.12,20.08,20.1,39347,0
+VETZ.US,D,20260211,000000,20.0891,20.09,20.06,20.06,2303,0
+VETZ.US,D,20260212,000000,20.1093,20.18,20.1093,20.1688,5141,0
+VETZ.US,D,20260213,000000,20.175,20.23,20.17,20.205,3005,0
+VETZ.US,D,20260217,000000,20.175,20.175,20.1402,20.16,14057,0
+VETZ.US,D,20260218,000000,20.164,20.249,20.144608,20.17,5152,0
diff --git a/daily/us/nyse etfs/2/vht.us.txt b/daily/us/nyse etfs/2/vht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a728c06b39307339f4ca65e4a6875ec0443eb41
--- /dev/null
+++ b/daily/us/nyse etfs/2/vht.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHT.US,D,20050225,000000,43.2279,43.5186,43.1348,43.5186,131923.31936453,0
+VHT.US,D,20050228,000000,43.3149,43.3149,42.7669,43.0162,14450.45348095,0
+VHT.US,D,20050301,000000,43.1536,43.3071,43.1536,43.2704,50346.091633191,0
+VHT.US,D,20050302,000000,43.1201,43.5443,43.1201,43.3071,173181.01189365,0
+VHT.US,D,20050303,000000,43.3931,43.4198,43.1695,43.2437,31814.451591263,0
+VHT.US,D,20050304,000000,43.4623,43.5443,43.3228,43.5365,8275.5990062308,0
+VHT.US,D,20050307,000000,43.5443,43.7867,43.5443,43.5978,23537.841639637,0
+VHT.US,D,20050308,000000,43.6423,43.6759,43.3228,43.3604,53259.636262552,0
+VHT.US,D,20050309,000000,43.2506,43.3318,43.042,43.1348,11887.706903771,0
+VHT.US,D,20050310,000000,43.2437,43.2506,43.0754,43.1615,7807.5312881897,0
+VHT.US,D,20050311,000000,43.1111,43.1536,42.7046,42.7768,6292.1241405791,0
+VHT.US,D,20050314,000000,42.9281,43.0754,42.6898,43.0754,5478.3130973327,0
+VHT.US,D,20050315,000000,43.4009,43.4009,42.6363,42.6363,24472.966130325,0
+VHT.US,D,20050316,000000,42.5354,42.5839,42.2337,42.2337,13753.912103563,0
+VHT.US,D,20050317,000000,42.2515,42.4475,42.113,42.3524,12934.035387944,0
+VHT.US,D,20050318,000000,42.4138,42.4138,42.0883,42.1833,6175.8654201153,0
+VHT.US,D,20050321,000000,42.3445,42.3524,42.1042,42.216,14334.194760487,0
+VHT.US,D,20050322,000000,42.4138,42.5533,42.1754,42.1754,7109.978965407,0
+VHT.US,D,20050323,000000,42.2001,42.6898,42.2001,42.6452,7109.978965407,0
+VHT.US,D,20050324,000000,42.6898,42.9529,42.663,42.758,15963.838737771,0
+VHT.US,D,20050328,000000,42.8263,42.845,42.6452,42.6819,47664.053499361,0
+VHT.US,D,20050329,000000,42.5908,42.7768,42.397,42.4237,44519.002374467,0
+VHT.US,D,20050330,000000,42.5611,42.9983,42.5611,42.9983,40905.883531531,0
+VHT.US,D,20050331,000000,42.9529,42.9529,42.6819,42.7936,12470.011451485,0
+VHT.US,D,20050401,000000,42.9361,42.944,42.2693,42.4662,20980.149789434,0
+VHT.US,D,20050404,000000,42.4662,42.6719,42.3791,42.6719,8856.8926085498,0
+VHT.US,D,20050405,000000,42.8173,43.3406,42.8173,43.3406,8856.8926085498,0
+VHT.US,D,20050406,000000,43.4366,43.7293,43.4366,43.4791,61067.167550744,0
+VHT.US,D,20050407,000000,43.2605,43.8817,43.2506,43.8293,9206.6797153365,0
+VHT.US,D,20050408,000000,43.8541,43.8817,43.5009,43.572,93581.19335558,0
+VHT.US,D,20050411,000000,43.6759,43.6759,43.4276,43.4276,20627.329846461,0
+VHT.US,D,20050412,000000,43.4623,43.7867,43.1201,43.7867,27736.297866473,0
+VHT.US,D,20050413,000000,43.7867,44.0934,43.6255,43.8906,21209.634394176,0
+VHT.US,D,20050414,000000,43.9351,43.941,43.6681,43.759,55702.080337687,0
+VHT.US,D,20050415,000000,44.1221,44.3515,43.9667,44.0608,92646.068864892,0
+VHT.US,D,20050418,000000,43.9104,43.9104,43.3228,43.6522,137750.40862326,0
+VHT.US,D,20050419,000000,43.8036,43.8036,43.4198,43.7423,18417.403212255,0
+VHT.US,D,20050420,000000,43.6681,43.7777,43.1448,43.1448,85889.920787854,0
+VHT.US,D,20050421,000000,43.4553,43.8451,43.4366,43.7867,16898.963228458,0
+VHT.US,D,20050422,000000,43.5889,43.9351,43.4623,43.7293,22026.478273608,0
+VHT.US,D,20050425,000000,43.7777,43.8361,43.6077,43.6592,20393.801460138,0
+VHT.US,D,20050426,000000,43.759,43.9747,43.5443,43.572,12237.494010558,0
+VHT.US,D,20050427,000000,43.5276,43.8451,43.2605,43.8451,10724.108753738,0
+VHT.US,D,20050428,000000,43.759,43.759,43.4366,43.485,13753.912103563,0
+VHT.US,D,20050429,000000,43.58,44.1755,43.4366,44.1755,64331.510232287,0
+VHT.US,D,20050502,000000,44.1922,44.3021,44.0785,44.2833,13753.912103563,0
+VHT.US,D,20050503,000000,44.3515,44.5237,44.1032,44.2655,13172.618501244,0
+VHT.US,D,20050504,000000,44.4149,44.7888,44.4149,44.7818,191241.55138134,0
+VHT.US,D,20050505,000000,44.7492,44.8838,44.5672,44.7818,39620.971934058,0
+VHT.US,D,20050506,000000,44.8926,44.9896,44.7067,44.7403,16782.704507994,0
+VHT.US,D,20050509,000000,44.6157,44.9115,44.5237,44.9115,23310.378925687,0
+VHT.US,D,20050510,000000,44.7641,44.9015,44.585,44.7067,20627.329846461,0
+VHT.US,D,20050511,000000,44.772,44.9402,44.489,44.8926,129829.65145079,0
+VHT.US,D,20050512,000000,44.948,45.1082,44.7067,44.7581,31814.451591263,0
+VHT.US,D,20050513,000000,44.7888,44.7888,44.1922,44.5504,81230.473460744,0
+VHT.US,D,20050516,000000,44.6157,44.9896,44.5504,44.9896,124468.60801932,0
+VHT.US,D,20050517,000000,44.8926,44.948,44.5771,44.9402,43235.101722389,0
+VHT.US,D,20050518,000000,45.2646,45.2962,45.0133,45.1082,30999.629602621,0
+VHT.US,D,20050519,000000,45.1696,45.1786,44.9569,45.1786,90436.142230686,0
+VHT.US,D,20050520,000000,45.1786,45.1786,44.9975,45.1429,17362.987164917,0
+VHT.US,D,20050523,000000,45.1339,45.3911,45.0223,45.2122,47315.27733797,0
+VHT.US,D,20050524,000000,45.313,45.3833,45.1863,45.3576,16314.636789953,0
+VHT.US,D,20050525,000000,45.2646,45.2646,44.8581,45.038,16898.963228458,0
+VHT.US,D,20050526,000000,45.1606,45.2379,45.0805,45.219,58621.690639422,0
+VHT.US,D,20050527,000000,45.219,45.219,44.9806,45.1339,28785.659186833,0
+VHT.US,D,20050531,000000,45.1339,45.1696,44.8333,44.9203,90554.422841939,0
+VHT.US,D,20050601,000000,44.7967,45.2557,44.7967,45.0727,17596.515551241,0
+VHT.US,D,20050602,000000,44.9639,45.1786,44.8581,45.1786,20627.329846461,0
+VHT.US,D,20050603,000000,45.1606,45.1606,44.8333,44.9015,27036.723652899,0
+VHT.US,D,20050606,000000,44.9639,44.9975,44.7818,44.9896,26921.475877832,0
+VHT.US,D,20050607,000000,45.1172,45.3387,44.9806,45.0054,30417.325054907,0
+VHT.US,D,20050608,000000,45.1172,45.1172,44.5939,44.5939,23310.378925687,0
+VHT.US,D,20050609,000000,44.585,45.0054,44.585,44.9302,30532.572829976,0
+VHT.US,D,20050610,000000,44.9718,44.9718,44.6068,44.7146,47315.27733797,0
+VHT.US,D,20050613,000000,44.585,45.0727,44.585,44.9639,10603.806251693,0
+VHT.US,D,20050614,000000,44.9639,45.3041,44.9639,45.2883,25989.38422333,0
+VHT.US,D,20050615,000000,45.321,45.321,44.948,45.1863,36475.920809164,0
+VHT.US,D,20050616,000000,45.1863,45.4703,45.1863,45.4179,47784.356001407,0
+VHT.US,D,20050617,000000,45.4921,45.7581,45.4921,45.7581,26803.195266577,0
+VHT.US,D,20050620,000000,45.6493,45.7918,45.501,45.7918,27972.859088982,0
+VHT.US,D,20050621,000000,45.775,45.8105,45.5366,45.6158,32982.093522878,0
+VHT.US,D,20050622,000000,45.7651,45.7838,45.3911,45.4614,26688.958436904,0
+VHT.US,D,20050623,000000,45.5544,45.5978,45.1943,45.219,23072.806757782,0
+VHT.US,D,20050624,000000,45.1339,45.1863,44.9718,44.9896,38577.67628607,0
+VHT.US,D,20050627,000000,44.9569,44.9569,44.7581,44.8056,34027.411061657,0
+VHT.US,D,20050628,000000,44.8056,45.313,44.8056,45.313,20278.55368507,0
+VHT.US,D,20050629,000000,45.3486,45.3576,45.2033,45.2646,21911.23049854,0
+VHT.US,D,20050630,000000,45.321,45.321,44.948,44.948,30766.101216299,0
+VHT.US,D,20050701,000000,45.0311,45.0311,44.8056,44.8431,22142.736994072,0
+VHT.US,D,20050705,000000,44.9302,45.2557,44.7967,45.2557,23191.087369036,0
+VHT.US,D,20050706,000000,45.2883,45.2883,44.8659,44.9203,33098.352243342,0
+VHT.US,D,20050707,000000,44.6157,44.9718,44.4811,44.9718,23660.166032473,0
+VHT.US,D,20050708,000000,45.0905,45.6405,44.9639,45.5891,26803.195266577,0
+VHT.US,D,20050711,000000,45.5454,45.7493,45.5454,45.6493,18417.403212255,0
+VHT.US,D,20050712,000000,45.7354,45.7838,45.4861,45.7107,25870.092666681,0
+VHT.US,D,20050713,000000,45.6682,45.6682,45.2784,45.4278,20393.801460138,0
+VHT.US,D,20050714,000000,45.7107,45.7838,45.5277,45.6582,32053.034704564,0
+VHT.US,D,20050715,000000,45.7275,45.9748,45.6493,45.9085,25519.294614499,0
+VHT.US,D,20050718,000000,45.9085,45.9085,45.6493,45.7017,28669.400466369,0
+VHT.US,D,20050719,000000,45.7651,45.775,45.5277,45.7017,16084.141239816,0
+VHT.US,D,20050720,000000,46.1835,46.3191,46.0342,46.2547,42072.514517751,0
+VHT.US,D,20050721,000000,46.139,46.139,45.7107,45.7918,29948.24639147,0
+VHT.US,D,20050722,000000,45.7176,45.8105,45.5178,45.7176,17132.491614781,0
+VHT.US,D,20050725,000000,45.8472,45.8472,45.3911,45.4456,34498.511615884,0
+VHT.US,D,20050726,000000,45.6493,45.8017,45.5891,45.6929,22726.052487182,0
+VHT.US,D,20050727,000000,45.8205,46.0856,45.6929,46.0243,19229.19236471,0
+VHT.US,D,20050728,000000,46.1677,46.5021,46.1588,46.4594,26803.195266577,0
+VHT.US,D,20050729,000000,46.4229,46.4664,46.1677,46.23,19578.979471497,0
+VHT.US,D,20050801,000000,46.4664,46.6365,46.4041,46.4407,15148.005803733,0
+VHT.US,D,20050802,000000,46.6533,46.7216,46.5198,46.7216,35426.559488803,0
+VHT.US,D,20050803,000000,46.6445,46.7563,46.5198,46.7563,18996.674923782,0
+VHT.US,D,20050804,000000,46.7216,46.7315,46.3605,46.3793,25171.529398502,0
+VHT.US,D,20050805,000000,46.23,46.3011,45.9085,45.9669,22257.98476914,0
+VHT.US,D,20050808,000000,46.0777,46.1034,45.6236,45.7107,22257.98476914,0
+VHT.US,D,20050809,000000,45.8017,46.139,45.8017,46.139,18417.403212255,0
+VHT.US,D,20050810,000000,46.4407,46.5485,46.0687,46.1588,25519.294614499,0
+VHT.US,D,20050811,000000,46.3348,46.5021,46.224,46.4812,24008.942193865,0
+VHT.US,D,20050812,000000,46.4496,46.4496,46.0055,46.3191,31701.225706986,0
+VHT.US,D,20050815,000000,46.2467,46.3793,46.041,46.2734,25639.597116543,0
+VHT.US,D,20050816,000000,46.2467,46.3101,45.8906,45.958,49064.212871903,0
+VHT.US,D,20050817,000000,45.9748,46.2181,45.8472,46.051,18417.403212255,0
+VHT.US,D,20050818,000000,45.9253,46.1311,45.9253,46.0153,15035.790864851,0
+VHT.US,D,20050819,000000,46.2093,46.2093,45.7017,45.7017,33098.352243342,0
+VHT.US,D,20050822,000000,45.7838,46.0153,45.5178,45.775,30068.548893516,0
+VHT.US,D,20050823,000000,45.8285,45.8285,45.4861,45.5891,20742.57762153,0
+VHT.US,D,20050824,000000,45.5711,45.8906,45.3654,45.4773,20512.082071393,0
+VHT.US,D,20050825,000000,45.4456,45.6158,45.4456,45.5178,15732.332242239,0
+VHT.US,D,20050826,000000,45.5178,45.5178,45.2646,45.3486,13753.912103563,0
+VHT.US,D,20050829,000000,45.0133,45.7838,44.9639,45.775,108499.71455458,0
+VHT.US,D,20050830,000000,45.6078,45.7176,45.4535,45.6493,21560.432446358,0
+VHT.US,D,20050831,000000,45.7404,46.1222,45.5978,46.1222,20161.284019211,0
+VHT.US,D,20050901,000000,46.2924,46.4407,46.1835,46.3101,13052.3159992,0
+VHT.US,D,20050902,000000,46.3507,46.3793,46.2093,46.2181,8392.86867209,0
+VHT.US,D,20050906,000000,46.3348,46.8868,46.3348,46.8779,20512.082071393,0
+VHT.US,D,20050907,000000,46.869,47.2034,46.869,47.1875,45682.6005245,0
+VHT.US,D,20050908,000000,47.1954,47.2261,46.869,47.0471,123182.68547645,0
+VHT.US,D,20050909,000000,47.1777,47.3468,47.0648,47.2954,15963.838737771,0
+VHT.US,D,20050912,000000,47.2617,47.3388,47.0708,47.1777,43119.85394732,0
+VHT.US,D,20050913,000000,47.1777,47.1777,46.5949,46.6791,23660.166032473,0
+VHT.US,D,20050914,000000,46.8324,46.8324,46.4911,46.5119,11303.380465266,0
+VHT.US,D,20050915,000000,46.6603,46.7127,46.4407,46.5485,11652.156626657,0
+VHT.US,D,20050916,000000,46.7315,46.8502,46.4911,46.8403,17831.054882958,0
+VHT.US,D,20050919,000000,46.8057,46.8057,46.3428,46.4911,42187.76229282,0
+VHT.US,D,20050920,000000,46.5949,46.6365,46.0687,46.1993,24357.718355256,0
+VHT.US,D,20050921,000000,46.0687,46.1489,45.9085,45.9174,22257.98476914,0
+VHT.US,D,20050922,000000,45.7838,46.0687,45.6236,45.958,31116.899268481,0
+VHT.US,D,20050923,000000,45.9906,46.2181,45.8285,45.9976,23773.391916751,0
+VHT.US,D,20050926,000000,46.2824,46.2824,45.6582,45.9333,26688.958436904,0
+VHT.US,D,20050927,000000,45.9422,45.9906,45.6315,45.6315,33798.93740231,0
+VHT.US,D,20050928,000000,45.8017,45.958,45.6078,45.7493,92767.382312333,0
+VHT.US,D,20050929,000000,45.7651,45.8906,45.409,45.8382,35548.883881639,0
+VHT.US,D,20050930,000000,45.8906,45.958,45.7354,45.8759,13753.912103563,0
+VHT.US,D,20051003,000000,45.9085,46.1311,45.8382,46.051,29716.739895939,0
+VHT.US,D,20051004,000000,46.23,46.6276,46.139,46.24,27736.297866473,0
+VHT.US,D,20051005,000000,46.2093,46.2093,45.3833,45.3911,106402.00285926,0
+VHT.US,D,20051006,000000,45.5099,45.5099,44.5414,44.8748,105466.87836857,0
+VHT.US,D,20051007,000000,45.0311,45.1339,44.8659,44.9302,20512.082071393,0
+VHT.US,D,20051010,000000,45.0054,45.0905,44.6918,44.8431,22026.478273608,0
+VHT.US,D,20051011,000000,44.8431,44.9975,44.4149,44.4733,19348.48392136,0
+VHT.US,D,20051012,000000,44.6157,44.8234,44.2408,44.4416,36593.190475023,0
+VHT.US,D,20051013,000000,44.4416,44.7492,44.2833,44.7007,55702.080337687,0
+VHT.US,D,20051014,000000,44.7007,45.0648,44.6008,45.0133,46502.477240118,0
+VHT.US,D,20051017,000000,44.948,44.9639,44.6918,44.9639,39741.274436103,0
+VHT.US,D,20051018,000000,45.1339,45.1339,44.9015,44.9569,24590.235796183,0
+VHT.US,D,20051019,000000,44.7888,45.3833,44.6157,45.3387,25639.597116543,0
+VHT.US,D,20051020,000000,44.7888,44.9402,44.4506,44.4633,32163.227752655,0
+VHT.US,D,20051021,000000,44.5583,44.7067,44.1478,44.2229,154767.65246297,0
+VHT.US,D,20051024,000000,44.4059,44.7067,44.3189,44.7067,22840.289316854,0
+VHT.US,D,20051025,000000,44.7067,44.7067,44.1922,44.499,20512.082071393,0
+VHT.US,D,20051026,000000,44.4059,44.5504,43.9836,44.0508,23310.378925687,0
+VHT.US,D,20051027,000000,43.9836,44.0785,43.7006,43.7006,28433.850189256,0
+VHT.US,D,20051028,000000,43.751,44.2744,43.751,44.1922,44401.732708608,0
+VHT.US,D,20051031,000000,44.4059,44.7641,44.4059,44.5771,25989.38422333,0
+VHT.US,D,20051101,000000,44.499,44.6157,44.2922,44.4149,29135.44629362,0
+VHT.US,D,20051102,000000,44.4811,44.672,44.4811,44.5939,30068.548893516,0
+VHT.US,D,20051103,000000,44.7492,45.1429,44.7492,44.8838,42187.76229282,0
+VHT.US,D,20051104,000000,45.0905,45.1339,44.8926,45.038,56753.463548838,0
+VHT.US,D,20051107,000000,45.1339,45.2379,44.9203,45.1429,22608.782821322,0
+VHT.US,D,20051108,000000,45.2033,45.2033,44.9806,45.0054,43352.371388248,0
+VHT.US,D,20051109,000000,45.1786,45.2557,44.9115,45.1172,28904.950743483,0
+VHT.US,D,20051110,000000,45.2646,45.7176,45.1261,45.677,28669.400466369,0
+VHT.US,D,20051111,000000,45.7275,45.8105,45.5544,45.775,20278.55368507,0
+VHT.US,D,20051114,000000,45.775,45.775,45.4278,45.4367,37408.012463664,0
+VHT.US,D,20051115,000000,45.6405,45.9333,45.5711,45.7017,20161.284019211,0
+VHT.US,D,20051116,000000,45.8285,45.8285,45.4535,45.5791,20627.329846461,0
+VHT.US,D,20051117,000000,45.7354,45.9174,45.4921,45.9085,28087.095918654,0
+VHT.US,D,20051118,000000,45.9085,46.1133,45.8996,46.1034,64913.814780001,0
+VHT.US,D,20051121,000000,46.1222,46.23,45.9174,46.23,34027.411061657,0
+VHT.US,D,20051122,000000,46.139,46.2467,45.8562,46.041,31814.451591263,0
+VHT.US,D,20051123,000000,46.0599,46.1904,45.9174,46.0856,32163.227752655,0
+VHT.US,D,20051125,000000,46.2093,46.2093,46.0342,46.0856,17246.728444454,0
+VHT.US,D,20051128,000000,46.2093,46.2093,45.501,45.5891,48014.851551544,0
+VHT.US,D,20051129,000000,45.6582,45.8759,45.6315,45.7107,20161.284019211,0
+VHT.US,D,20051130,000000,45.7493,45.775,45.4773,45.4773,25639.597116543,0
+VHT.US,D,20051201,000000,45.6929,45.9422,45.6405,45.8838,26223.923555049,0
+VHT.US,D,20051202,000000,45.6929,46.051,45.6929,45.9748,37526.293074919,0
+VHT.US,D,20051205,000000,46.139,46.139,45.9085,46.0777,34729.007166021,0
+VHT.US,D,20051206,000000,46.2467,46.3269,45.9085,45.9085,38925.441502066,0
+VHT.US,D,20051207,000000,45.9422,45.9827,45.6236,45.7918,35897.660043031,0
+VHT.US,D,20051208,000000,45.7651,46.1904,45.7651,46.0055,19578.979471497,0
+VHT.US,D,20051209,000000,46.1588,46.1835,45.8906,46.0856,21560.432446358,0
+VHT.US,D,20051212,000000,46.051,46.0687,45.6929,46.0153,29948.24639147,0
+VHT.US,D,20051213,000000,46.1034,46.5198,46.1034,46.4407,51745.240060337,0
+VHT.US,D,20051214,000000,46.6365,46.7642,46.4229,46.5298,66078.423875429,0
+VHT.US,D,20051215,000000,46.7048,46.7642,46.413,46.6188,448449.31169924,0
+VHT.US,D,20051216,000000,46.7216,46.869,46.6603,46.6791,46382.174738074,0
+VHT.US,D,20051219,000000,47.0302,47.1875,46.8057,46.8245,41369.907467991,0
+VHT.US,D,20051220,000000,46.8957,47.0302,46.688,46.8591,42072.514517751,0
+VHT.US,D,20051221,000000,47.0708,47.2785,47.0114,47.1272,42187.76229282,0
+VHT.US,D,20051222,000000,46.5386,47.1351,46.4496,47.1272,41602.424908919,0
+VHT.US,D,20051223,000000,47.1875,47.236,47.0471,47.1519,29836.031452588,0
+VHT.US,D,20051227,000000,47.3221,47.3221,46.6791,46.7473,73420.920281765,0
+VHT.US,D,20051228,000000,46.8057,46.8957,46.688,46.8245,72254.289295545,0
+VHT.US,D,20051229,000000,46.8057,46.8957,46.5949,46.5949,55474.617623737,0
+VHT.US,D,20051230,000000,46.6365,46.6365,46.2924,46.3507,44288.50682433,0
+VHT.US,D,20060103,000000,46.5021,46.9787,46.2547,46.8156,45568.363694828,0
+VHT.US,D,20060104,000000,47.0302,47.3834,47.0302,47.3042,114209.53414743,0
+VHT.US,D,20060105,000000,47.4348,47.4348,47.2518,47.3042,74471.29254752,0
+VHT.US,D,20060106,000000,47.4169,47.6743,47.3735,47.6218,51626.959449083,0
+VHT.US,D,20060109,000000,47.7187,47.9294,47.6218,47.9294,63631.936018713,0
+VHT.US,D,20060110,000000,47.8216,47.8216,47.5634,47.7,48598.167044653,0
+VHT.US,D,20060111,000000,47.8117,47.8117,47.5446,47.5634,54308.997582913,0
+VHT.US,D,20060112,000000,47.6643,47.6643,47.4091,47.5179,44401.732708608,0
+VHT.US,D,20060113,000000,47.6218,47.6218,47.2954,47.4942,104305.30210932,0
+VHT.US,D,20060117,000000,47.4169,47.4169,47.1351,47.3655,69577.305888691,0
+VHT.US,D,20060118,000000,47.3042,47.5347,47.2785,47.4863,39970.759040845,0
+VHT.US,D,20060119,000000,47.5347,47.872,47.3042,47.7593,42771.077785929,0
+VHT.US,D,20060120,000000,47.8384,47.8384,46.869,46.9026,54424.245357981,0
+VHT.US,D,20060123,000000,46.9353,46.9787,46.5949,46.7473,42889.358397182,0
+VHT.US,D,20060124,000000,46.7879,46.8324,46.5119,46.6365,52329.566498843,0
+VHT.US,D,20060125,000000,46.7879,46.8502,46.3507,46.5198,43702.158495035,0
+VHT.US,D,20060126,000000,46.7394,47.0114,46.7315,46.8403,75865.386247689,0
+VHT.US,D,20060127,000000,46.962,47.502,46.962,47.4526,50812.137460441,0
+VHT.US,D,20060130,000000,47.3299,47.3556,47.0985,47.1272,23422.593864569,0
+VHT.US,D,20060131,000000,47.2261,47.3131,47.0204,47.2191,117939.92265623,0
+VHT.US,D,20060201,000000,47.4259,47.682,47.3042,47.5179,33565.409015988,0
+VHT.US,D,20060202,000000,47.5882,47.5882,47.0114,47.0391,49416.021869481,0
+VHT.US,D,20060203,000000,47.0204,47.2449,46.779,46.9967,39392.498274712,0
+VHT.US,D,20060206,000000,46.9787,46.9787,46.4327,46.6039,47547.794778898,0
+VHT.US,D,20060207,000000,46.6702,46.8591,46.3882,46.5663,50111.552301473,0
+VHT.US,D,20060208,000000,46.4734,47.0204,46.4734,47.0054,46033.398576681,0
+VHT.US,D,20060209,000000,47.0204,47.3834,46.962,47.0471,34729.007166021,0
+VHT.US,D,20060210,000000,47.0471,47.0471,46.5021,46.869,38577.67628607,0
+VHT.US,D,20060213,000000,46.8403,46.8502,46.5851,46.8502,47198.007672111,0
+VHT.US,D,20060214,000000,46.9353,47.4002,46.9353,47.3042,26337.149439326,0
+VHT.US,D,20060215,000000,47.3221,47.6563,47.2785,47.5882,31933.743147914,0
+VHT.US,D,20060216,000000,47.7,47.9808,47.5179,47.9808,27972.859088982,0
+VHT.US,D,20060217,000000,48.0332,48.0332,47.785,47.9561,23072.806757782,0
+VHT.US,D,20060221,000000,48.0589,48.0589,47.5535,47.6476,33215.621909201,0
+VHT.US,D,20060222,000000,47.7355,48.0501,47.7355,48.0332,32053.034704564,0
+VHT.US,D,20060223,000000,48.0501,48.0768,47.69,47.8888,21094.386619108,0
+VHT.US,D,20060224,000000,47.9155,48.0174,47.7593,47.9808,21560.432446358,0
+VHT.US,D,20060227,000000,48.0411,48.4814,48.0411,48.3963,31465.675429873,0
+VHT.US,D,20060228,000000,48.3261,48.3261,47.6218,47.7277,63631.936018713,0
+VHT.US,D,20060301,000000,47.7671,47.8987,47.4625,47.8987,18417.403212255,0
+VHT.US,D,20060302,000000,47.8384,47.8631,47.6049,47.69,32513.014859442,0
+VHT.US,D,20060303,000000,47.6563,48.0075,47.5634,47.6296,23310.378925687,0
+VHT.US,D,20060306,000000,47.6643,47.6643,47.2034,47.3655,35196.063938666,0
+VHT.US,D,20060307,000000,47.3221,47.4625,47.1954,47.3221,24824.775127902,0
+VHT.US,D,20060308,000000,47.2954,47.7,47.1588,47.5882,18530.629096532,0
+VHT.US,D,20060309,000000,47.69,47.69,47.2954,47.2954,27152.982373364,0
+VHT.US,D,20060310,000000,47.4169,47.6296,47.3735,47.5634,20742.57762153,0
+VHT.US,D,20060313,000000,47.7355,47.7355,47.502,47.5248,19348.48392136,0
+VHT.US,D,20060314,000000,47.5713,47.8888,47.511,47.872,25989.38422333,0
+VHT.US,D,20060315,000000,47.9225,48.1124,47.7424,48.0501,38811.204672393,0
+VHT.US,D,20060316,000000,48.1382,48.1816,47.9739,48.1035,29836.031452588,0
+VHT.US,D,20060317,000000,48.1559,48.2905,48.0688,48.24,28087.095918654,0
+VHT.US,D,20060320,000000,48.3519,48.3963,48.1382,48.3676,28904.950743483,0
+VHT.US,D,20060321,000000,48.412,48.412,47.8562,47.9482,38111.630458819,0
+VHT.US,D,20060322,000000,47.88,48.4547,47.88,48.429,21209.634394176,0
+VHT.US,D,20060323,000000,48.429,48.429,47.964,48.24,36713.492977069,0
+VHT.US,D,20060324,000000,48.24,48.3092,48.0501,48.1727,25290.820955153,0
+VHT.US,D,20060327,000000,48.1382,48.1382,47.7277,47.7671,35313.333604525,0
+VHT.US,D,20060328,000000,47.7939,47.7939,47.2874,47.3221,42305.031958679,0
+VHT.US,D,20060329,000000,47.511,47.7,47.3655,47.5961,25171.529398502,0
+VHT.US,D,20060330,000000,47.5802,47.8483,47.3834,47.5446,31231.136098153,0
+VHT.US,D,20060331,000000,47.511,47.6149,47.2449,47.3735,29600.481175475,0
+VHT.US,D,20060403,000000,47.3834,47.5535,47.1954,47.2191,30183.796668585,0
+VHT.US,D,20060404,000000,47.1351,47.2785,46.954,47.236,48946.943206044,0
+VHT.US,D,20060405,000000,47.1954,47.236,46.9967,47.055,42771.077785929,0
+VHT.US,D,20060406,000000,47.0204,47.0204,46.4327,46.6039,81230.473460744,0
+VHT.US,D,20060407,000000,46.6365,46.8779,46.0856,46.1489,36010.885927309,0
+VHT.US,D,20060410,000000,46.2181,46.2181,45.7404,45.9976,43119.85394732,0
+VHT.US,D,20060411,000000,46.1222,46.1222,45.3041,45.4773,96728.266371264,0
+VHT.US,D,20060412,000000,45.4367,45.8017,45.4367,45.775,30532.572829976,0
+VHT.US,D,20060413,000000,45.775,45.8017,45.5178,45.7176,115373.13229746,0
+VHT.US,D,20060417,000000,45.8017,45.8017,45.2962,45.4861,83796.252874111,0
+VHT.US,D,20060418,000000,45.6493,45.9976,45.5978,45.95,31116.899268481,0
+VHT.US,D,20060419,000000,45.9906,46.0342,45.6493,45.8472,50579.620019513,0
+VHT.US,D,20060420,000000,45.7493,46.24,45.7493,46.1904,36824.696970555,0
+VHT.US,D,20060421,000000,46.3952,46.3952,45.9085,45.9748,31349.416709408,0
+VHT.US,D,20060424,000000,45.9085,45.9253,45.7404,45.8996,24008.942193865,0
+VHT.US,D,20060425,000000,45.8205,45.9333,45.4367,45.5711,31701.225706986,0
+VHT.US,D,20060426,000000,45.6682,45.7354,45.409,45.5178,62001.281096034,0
+VHT.US,D,20060427,000000,45.4535,45.6493,45.2695,45.4456,42654.819065465,0
+VHT.US,D,20060428,000000,45.3041,45.8759,45.3041,45.8205,51858.465944616,0
+VHT.US,D,20060501,000000,45.8659,46.0243,45.4703,45.501,38687.869334162,0
+VHT.US,D,20060502,000000,45.4773,45.5366,45.2695,45.3486,32282.519309304,0
+VHT.US,D,20060503,000000,45.2695,45.3309,44.9639,44.9975,77734.624283668,0
+VHT.US,D,20060504,000000,45.046,45.2457,45.046,45.0648,20742.57762153,0
+VHT.US,D,20060505,000000,45.0905,45.7176,45.0905,45.6405,30068.548893516,0
+VHT.US,D,20060508,000000,45.6582,45.7176,45.5178,45.5791,32282.519309304,0
+VHT.US,D,20060509,000000,45.5634,45.5711,45.219,45.2784,45100.295976785,0
+VHT.US,D,20060510,000000,45.2962,45.4179,45.1696,45.2122,26803.195266577,0
+VHT.US,D,20060511,000000,45.1786,45.2457,44.948,45.0054,41723.73835636,0
+VHT.US,D,20060512,000000,44.9203,45.1172,44.7818,44.7888,47895.559994894,0
+VHT.US,D,20060515,000000,44.8748,45.3911,44.8748,45.3833,47895.559994894,0
+VHT.US,D,20060516,000000,45.4179,45.6405,45.4179,45.5366,40558.118315536,0
+VHT.US,D,20060517,000000,45.3309,45.5891,44.9639,45.0054,62698.833418817,0
+VHT.US,D,20060518,000000,45.1172,45.1172,44.7067,44.7641,30766.101216299,0
+VHT.US,D,20060519,000000,44.8155,44.8155,44.3615,44.585,62231.776646172,0
+VHT.US,D,20060522,000000,44.489,44.7146,44.3437,44.4416,39157.958942993,0
+VHT.US,D,20060523,000000,44.5316,44.5939,44.1309,44.1399,25989.38422333,0
+VHT.US,D,20060524,000000,44.1665,44.3981,43.7195,44.3515,38225.867288492,0
+VHT.US,D,20060525,000000,44.4506,44.7314,44.4416,44.7314,30183.796668585,0
+VHT.US,D,20060526,000000,44.8155,45.0905,44.8155,44.9975,23422.593864569,0
+VHT.US,D,20060530,000000,44.7967,44.8056,44.3704,44.4326,40439.837704281,0
+VHT.US,D,20060531,000000,44.3615,44.772,44.3615,44.7007,71321.186695649,0
+VHT.US,D,20060601,000000,44.9639,45.3911,44.9569,45.321,35196.063938666,0
+VHT.US,D,20060602,000000,45.5178,45.6493,45.3486,45.5634,32862.801966229,0
+VHT.US,D,20060605,000000,45.5366,45.5366,44.7967,44.8333,55008.571796486,0
+VHT.US,D,20060606,000000,45.0311,45.0311,44.5316,44.8234,71672.995693227,0
+VHT.US,D,20060607,000000,44.8748,45.409,44.8748,45.0558,27271.262984619,0
+VHT.US,D,20060608,000000,45.0133,45.1261,44.489,45.046,27972.859088982,0
+VHT.US,D,20060609,000000,45.1519,45.1519,44.7641,44.8431,24008.942193865,0
+VHT.US,D,20060612,000000,44.7314,44.8581,44.2833,44.3347,28319.613359582,0
+VHT.US,D,20060613,000000,44.1922,44.6354,44.0697,44.0697,49880.04580594,0
+VHT.US,D,20060614,000000,44.0202,44.2002,43.8293,44.1755,14801.251533133,0
+VHT.US,D,20060615,000000,44.2329,44.9115,44.2002,44.7818,48598.167044653,0
+VHT.US,D,20060616,000000,44.8521,44.9015,44.5771,44.7146,34498.511615884,0
+VHT.US,D,20060619,000000,44.7888,44.7888,44.1665,44.2744,20859.847287389,0
+VHT.US,D,20060620,000000,44.3892,44.3892,44.0341,44.1399,12701.517947017,0
+VHT.US,D,20060621,000000,44.0785,44.585,44.0785,44.4506,23537.841639637,0
+VHT.US,D,20060622,000000,44.2408,44.3347,44.0608,44.2486,16548.165176275,0
+VHT.US,D,20060623,000000,44.0341,44.499,44.0103,44.3021,14801.251533133,0
+VHT.US,D,20060626,000000,44.3189,44.3189,44.0697,44.2744,19578.979471497,0
+VHT.US,D,20060627,000000,44.1922,44.2408,43.6759,43.751,27271.262984619,0
+VHT.US,D,20060628,000000,43.759,43.9252,43.485,43.7353,26454.419105185,0
+VHT.US,D,20060629,000000,43.95,44.6256,43.95,44.6256,36010.885927309,0
+VHT.US,D,20060630,000000,44.7146,45.1172,44.6918,44.9203,30766.101216299,0
+VHT.US,D,20060703,000000,45.0311,45.0727,44.8234,45.0727,15848.590962703,0
+VHT.US,D,20060705,000000,44.9203,44.9203,44.7314,44.8333,17246.728444454,0
+VHT.US,D,20060706,000000,44.8333,45.2457,44.8333,45.1082,63401.440468577,0
+VHT.US,D,20060707,000000,45.1082,45.3309,45.0054,45.1082,35196.063938666,0
+VHT.US,D,20060710,000000,45.3041,45.4179,45.038,45.219,16898.963228458,0
+VHT.US,D,20060711,000000,45.046,45.3309,45.0311,45.3309,36010.885927309,0
+VHT.US,D,20060712,000000,45.3309,45.3734,44.9639,45.0054,16782.704507994,0
+VHT.US,D,20060713,000000,44.8056,44.8431,44.4416,44.5771,21560.432446358,0
+VHT.US,D,20060714,000000,44.5771,44.6008,44.0341,44.1755,134835.85304851,0
+VHT.US,D,20060717,000000,44.1755,44.4633,44.1478,44.2833,50929.4071263,0
+VHT.US,D,20060718,000000,44.2833,44.489,44.0014,44.3268,34378.20911384,0
+VHT.US,D,20060719,000000,44.5316,45.5791,44.5316,45.409,36475.920809164,0
+VHT.US,D,20060720,000000,45.5099,45.6493,45.3387,45.3387,22257.98476914,0
+VHT.US,D,20060721,000000,45.3486,45.4861,45.3041,45.4278,15501.836692101,0
+VHT.US,D,20060724,000000,45.6158,46.3191,45.6158,46.2547,55242.100182809,0
+VHT.US,D,20060725,000000,46.2824,46.8502,46.23,46.7473,36475.920809164,0
+VHT.US,D,20060726,000000,46.7127,47.0114,46.5762,46.8591,38457.373784024,0
+VHT.US,D,20060727,000000,46.7315,46.7315,46.4041,46.6276,52209.263996797,0
+VHT.US,D,20060728,000000,46.7563,46.954,46.5949,46.869,35897.660043031,0
+VHT.US,D,20060731,000000,46.8502,46.869,46.6188,46.7216,14915.488362806,0
+VHT.US,D,20060801,000000,46.5198,46.7642,46.4981,46.6188,14218.946985419,0
+VHT.US,D,20060802,000000,47.0648,47.1677,46.9026,46.9353,68990.957559396,0
+VHT.US,D,20060803,000000,46.6969,46.8245,46.5119,46.6533,18530.629096532,0
+VHT.US,D,20060804,000000,46.8057,46.9353,46.5021,46.5949,23191.087369036,0
+VHT.US,D,20060807,000000,46.5575,46.5575,46.3507,46.3952,20742.57762153,0
+VHT.US,D,20060808,000000,46.4911,46.688,46.2924,46.3507,39861.576938148,0
+VHT.US,D,20060809,000000,46.6969,46.8156,46.3705,46.413,27853.567532332,0
+VHT.US,D,20060810,000000,46.1904,46.4594,46.1222,46.413,424795.21133914,0
+VHT.US,D,20060811,000000,46.2637,46.2637,45.958,46.1756,13519.372771845,0
+VHT.US,D,20060814,000000,46.3605,46.6188,46.2547,46.2547,19578.979471497,0
+VHT.US,D,20060815,000000,46.6276,46.7473,46.4981,46.7216,39861.576938148,0
+VHT.US,D,20060816,000000,46.7968,47.1677,46.7968,47.144,34027.411061657,0
+VHT.US,D,20060817,000000,47.1272,47.4259,47.1084,47.2449,28087.095918654,0
+VHT.US,D,20060818,000000,47.2191,47.3468,47.0391,47.3388,13404.124996777,0
+VHT.US,D,20060821,000000,47.236,47.2696,47.0985,47.1777,14801.251533133,0
+VHT.US,D,20060822,000000,47.1519,47.3299,47.0906,47.2112,22257.98476914,0
+VHT.US,D,20060823,000000,47.2261,47.3299,47.0648,47.2112,24241.459634793,0
+VHT.US,D,20060824,000000,47.3388,47.5446,47.3388,47.502,17946.302658027,0
+VHT.US,D,20060825,000000,47.3834,47.5961,47.3388,47.502,25171.529398502,0
+VHT.US,D,20060828,000000,47.4863,48.0174,47.4863,47.88,20859.847287389,0
+VHT.US,D,20060829,000000,47.8987,48.1212,47.7939,48.0768,13753.912103563,0
+VHT.US,D,20060830,000000,48.2311,48.24,48.1302,48.1382,34729.007166021,0
+VHT.US,D,20060831,000000,48.2073,48.2073,47.9808,48.0244,21911.23049854,0
+VHT.US,D,20060901,000000,48.2311,48.3429,48.1816,48.2994,20161.284019211,0
+VHT.US,D,20060905,000000,48.2905,48.2905,48.1302,48.1302,59318.23201681,0
+VHT.US,D,20060906,000000,47.9225,47.9225,47.7355,47.7671,13052.3159992,0
+VHT.US,D,20060907,000000,47.7671,47.7671,47.4002,47.4714,27502.76948015,0
+VHT.US,D,20060908,000000,47.4863,47.88,47.4863,47.8216,19111.922698852,0
+VHT.US,D,20060911,000000,47.7087,48.0332,47.6049,48.0332,26570.677825649,0
+VHT.US,D,20060912,000000,48.2311,48.6535,48.1559,48.6277,59087.736466673,0
+VHT.US,D,20060913,000000,48.5486,48.6367,48.4447,48.5843,61183.426271206,0
+VHT.US,D,20060914,000000,48.3676,48.5328,48.3519,48.5061,44169.21526768,0
+VHT.US,D,20060915,000000,48.7098,48.7632,48.5486,48.5743,289837.03389779,0
+VHT.US,D,20060918,000000,48.5407,48.6367,48.429,48.5249,25870.092666681,0
+VHT.US,D,20060919,000000,48.4447,48.5743,48.2994,48.5743,32400.799920559,0
+VHT.US,D,20060920,000000,48.7791,48.9116,48.702,48.9017,75284.092645371,0
+VHT.US,D,20060921,000000,48.7632,48.8839,48.3963,48.516,273174.63189185,0
+VHT.US,D,20060922,000000,48.516,48.516,48.0501,48.1302,23422.593864569,0
+VHT.US,D,20060925,000000,48.3359,48.4359,48.0501,48.3963,34148.724509097,0
+VHT.US,D,20060926,000000,48.2994,48.4359,48.2231,48.412,44519.002374467,0
+VHT.US,D,20060927,000000,48.429,48.5843,48.2905,48.5843,23191.087369036,0
+VHT.US,D,20060928,000000,48.6535,48.6782,48.3359,48.5644,29253.726904875,0
+VHT.US,D,20060929,000000,48.3519,48.7187,48.3519,48.5931,62583.585643749,0
+VHT.US,D,20061002,000000,48.6535,48.8493,48.3092,48.3359,34378.20911384,0
+VHT.US,D,20061003,000000,48.3429,48.5843,48.2231,48.429,26688.958436904,0
+VHT.US,D,20061004,000000,48.4447,48.8493,48.2905,48.8493,40674.377035999,0
+VHT.US,D,20061005,000000,48.8058,49.0462,48.7365,48.9948,47198.007672111,0
+VHT.US,D,20061006,000000,48.9294,48.9294,48.695,48.8929,299625.00721545,0
+VHT.US,D,20061009,000000,48.9116,48.9116,48.695,48.8058,52095.027167124,0
+VHT.US,D,20061010,000000,48.8652,48.8652,48.4033,48.6535,73072.144120372,0
+VHT.US,D,20061011,000000,48.61,48.695,48.42,48.5743,35897.660043031,0
+VHT.US,D,20061012,000000,48.7098,48.9473,48.6188,48.9473,29716.739895939,0
+VHT.US,D,20061013,000000,48.8245,48.8245,48.61,48.7544,29484.222455011,0
+VHT.US,D,20061016,000000,48.7098,48.8839,48.7098,48.8245,37176.505968132,0
+VHT.US,D,20061017,000000,48.7632,49.0215,48.695,48.9294,35777.357540985,0
+VHT.US,D,20061018,000000,49.2934,49.4864,49.1402,49.4161,42072.514517751,0
+VHT.US,D,20061019,000000,49.5536,49.6545,49.4161,49.4161,25405.057784826,0
+VHT.US,D,20061020,000000,49.5773,49.7288,49.3449,49.7109,35548.883881639,0
+VHT.US,D,20061023,000000,49.4943,49.8098,49.426,49.7435,33677.62395487,0
+VHT.US,D,20061024,000000,49.6466,49.6733,49.3815,49.5773,29253.726904875,0
+VHT.US,D,20061025,000000,49.6466,49.6466,49.1866,49.3983,32862.801966229,0
+VHT.US,D,20061026,000000,49.4527,49.6545,49.2529,49.6466,96728.266371264,0
+VHT.US,D,20061027,000000,49.3736,49.6219,49.338,49.426,36475.920809164,0
+VHT.US,D,20061030,000000,49.2934,49.3894,49.15,49.2292,59318.23201681,0
+VHT.US,D,20061031,000000,49.3548,49.3548,48.8425,49.0303,32053.034704564,0
+VHT.US,D,20061101,000000,49.0966,49.2697,48.5328,48.603,361975.06447289,0
+VHT.US,D,20061102,000000,48.6614,48.8425,48.5328,48.7791,167583.40723966,0
+VHT.US,D,20061103,000000,48.8652,48.9551,48.5407,48.5743,22608.782821322,0
+VHT.US,D,20061106,000000,48.7881,49.3024,48.7187,49.2133,127032.36554189,0
+VHT.US,D,20061107,000000,49.2876,49.7861,49.2876,49.603,144393.33081601,0
+VHT.US,D,20061108,000000,48.7881,49.0551,48.7464,49.0036,120272.17368327,0
+VHT.US,D,20061109,000000,48.8425,48.9116,47.6643,47.8117,316524.98138931,0
+VHT.US,D,20061110,000000,47.7087,47.9561,47.6218,47.9561,208140.5146098,0
+VHT.US,D,20061113,000000,47.8888,48.2647,47.8888,48.0688,49647.528365013,0
+VHT.US,D,20061114,000000,48.1906,48.4447,47.8216,48.3963,116189.9761769,0
+VHT.US,D,20061115,000000,48.429,48.8652,48.429,48.7098,73537.179002228,0
+VHT.US,D,20061116,000000,48.8572,48.9611,48.7464,48.9017,145441.68119098,0
+VHT.US,D,20061117,000000,48.8929,49.0382,48.8148,49.0303,225275.02811537,0
+VHT.US,D,20061120,000000,49.0789,49.1243,48.8058,48.9017,32163.227752655,0
+VHT.US,D,20061121,000000,48.97,48.97,48.7632,48.8335,25870.092666681,0
+VHT.US,D,20061122,000000,48.8652,48.97,48.7544,48.9206,37294.786579387,0
+VHT.US,D,20061124,000000,48.8058,48.8245,48.7187,48.7187,8622.3532768316,0
+VHT.US,D,20061127,000000,48.5249,48.6367,48.2231,48.2994,53259.636262552,0
+VHT.US,D,20061128,000000,48.1212,48.516,48.1212,48.4547,30417.325054907,0
+VHT.US,D,20061129,000000,48.6703,48.8493,48.5249,48.7958,64565.03861861,0
+VHT.US,D,20061130,000000,49.0125,49.1866,48.8058,49.0125,45449.072138178,0
+VHT.US,D,20061201,000000,49.1243,49.1243,48.695,49.0125,39741.274436103,0
+VHT.US,D,20061204,000000,48.7287,49.0036,48.6782,48.9294,55590.876344201,0
+VHT.US,D,20061205,000000,49.0382,49.1589,48.97,49.15,33215.621909201,0
+VHT.US,D,20061206,000000,49.2034,49.2203,48.9473,49.1866,12701.517947017,0
+VHT.US,D,20061207,000000,49.3548,49.3637,49.0303,49.0789,29018.176627761,0
+VHT.US,D,20061208,000000,49.0125,49.2529,48.8839,49.1669,14218.946985419,0
+VHT.US,D,20061211,000000,49.245,49.245,49.0382,49.2203,20627.329846461,0
+VHT.US,D,20061212,000000,49.2292,49.2292,48.9294,49.1589,12001.943733443,0
+VHT.US,D,20061213,000000,49.338,49.338,49.0125,49.1046,377942.94699223,0
+VHT.US,D,20061214,000000,49.0619,49.5091,49.0619,49.2609,26454.419105185,0
+VHT.US,D,20061215,000000,49.4764,49.4943,49.3024,49.3894,22142.736994072,0
+VHT.US,D,20061218,000000,48.9206,49.0619,48.7881,48.8839,18765.16842825,0
+VHT.US,D,20061219,000000,48.8335,49.1402,48.7544,49.0966,16084.141239816,0
+VHT.US,D,20061220,000000,49.0462,49.2697,49.0462,49.1402,32749.57608195,0
+VHT.US,D,20061221,000000,49.2529,49.2529,48.9473,49.0215,15148.005803733,0
+VHT.US,D,20061222,000000,48.97,48.97,48.695,48.7098,17946.302658027,0
+VHT.US,D,20061226,000000,48.7881,48.8493,48.6871,48.8493,19696.249137355,0
+VHT.US,D,20061227,000000,48.9393,49.1046,48.9393,49.0215,34964.557443135,0
+VHT.US,D,20061228,000000,49.0215,49.15,48.9116,49.0462,15148.005803733,0
+VHT.US,D,20061229,000000,48.97,49.0789,48.8148,48.8572,26803.195266577,0
+VHT.US,D,20070103,000000,49.2529,49.3548,48.61,48.8652,57336.779041948,0
+VHT.US,D,20070104,000000,48.9116,49.5438,48.9116,49.4063,67825.337518572,0
+VHT.US,D,20070105,000000,49.3815,49.3815,48.9858,49.1767,39508.756995175,0
+VHT.US,D,20070108,000000,49.2529,49.2934,48.9393,49.2361,24824.775127902,0
+VHT.US,D,20070109,000000,49.3449,49.4438,49.0382,49.1332,37990.317011379,0
+VHT.US,D,20070110,000000,49.15,49.338,48.9393,49.2609,56056.922171452,0
+VHT.US,D,20070111,000000,49.4607,49.8326,49.436,49.7772,35196.063938666,0
+VHT.US,D,20070112,000000,49.879,50.156,49.8523,50.0927,25405.057784826,0
+VHT.US,D,20070116,000000,50.1728,50.2638,50.0927,50.2044,80297.370860848,0
+VHT.US,D,20070117,000000,50.2292,50.6169,50.1967,50.4379,66660.728423144,0
+VHT.US,D,20070118,000000,50.5309,50.6773,50.3855,50.5576,63981.7231255,0
+VHT.US,D,20070119,000000,50.711,50.7545,50.5131,50.6595,44169.21526768,0
+VHT.US,D,20070122,000000,50.7792,50.7792,50.2836,50.335,106871.08152268,0
+VHT.US,D,20070123,000000,50.1907,50.1907,49.9909,50.1461,36713.492977069,0
+VHT.US,D,20070124,000000,50.1461,50.5408,50.1273,50.5408,38925.441502066,0
+VHT.US,D,20070125,000000,50.4646,50.4646,50.1363,50.2391,36129.166538563,0
+VHT.US,D,20070126,000000,50.1076,50.1076,49.8098,49.9829,59318.23201681,0
+VHT.US,D,20070129,000000,50.0264,50.1363,49.9048,50.0077,50229.832912727,0
+VHT.US,D,20070130,000000,50.0927,50.2481,50.0927,50.2391,38577.67628607,0
+VHT.US,D,20070131,000000,50.2738,50.5576,50.156,50.4805,50812.137460441,0
+VHT.US,D,20070201,000000,50.6239,50.901,50.5992,50.901,48247.368992472,0
+VHT.US,D,20070202,000000,50.9504,51.0196,50.7307,50.8227,31701.225706986,0
+VHT.US,D,20070205,000000,50.711,50.8673,50.5922,50.8129,56521.957053306,0
+VHT.US,D,20070206,000000,50.8406,50.8406,50.5131,50.6595,34148.724509097,0
+VHT.US,D,20070207,000000,50.7465,50.8129,50.6239,50.7703,55702.080337687,0
+VHT.US,D,20070208,000000,50.8326,50.8673,50.6922,50.8406,34498.511615884,0
+VHT.US,D,20070209,000000,50.9177,50.9177,50.4379,50.5576,30303.088225234,0
+VHT.US,D,20070212,000000,50.6239,50.6239,50.3103,50.4448,36245.425259027,0
+VHT.US,D,20070213,000000,50.4448,50.5922,50.4301,50.5922,22738.183831925,0
+VHT.US,D,20070214,000000,50.6922,50.9414,50.6853,50.8049,197652.96707858,0
+VHT.US,D,20070215,000000,50.8673,51.0888,50.797,51.0107,92184.066819224,0
+VHT.US,D,20070216,000000,50.9504,50.9504,50.7465,50.9257,45568.363694828,0
+VHT.US,D,20070220,000000,51.0196,51.0196,50.8227,50.9781,43004.606172252,0
+VHT.US,D,20070221,000000,50.894,50.894,50.702,50.8406,23660.166032473,0
+VHT.US,D,20070222,000000,50.8129,50.8593,50.5755,50.6853,28669.400466369,0
+VHT.US,D,20070223,000000,50.5655,50.6169,50.3855,50.5508,18295.078819418,0
+VHT.US,D,20070226,000000,50.6239,50.7307,50.5576,50.6506,21217.721957338,0
+VHT.US,D,20070227,000000,50.156,50.335,48.8572,49.2361,90201.602898968,0
+VHT.US,D,20070228,000000,49.3815,49.7929,49.2361,49.4607,42889.358397182,0
+VHT.US,D,20070301,000000,48.8148,49.3637,48.4724,49.1866,45660.359725803,0
+VHT.US,D,20070302,000000,48.9551,49.2034,48.695,48.7098,23537.841639637,0
+VHT.US,D,20070305,000000,48.3766,48.9017,48.3676,48.3676,36713.492977069,0
+VHT.US,D,20070306,000000,48.7365,49.0382,48.5644,48.97,34378.20911384,0
+VHT.US,D,20070307,000000,48.8245,49.0789,48.8245,48.8652,20393.801460138,0
+VHT.US,D,20070308,000000,49.1767,49.2876,49.0215,49.0303,41369.907467991,0
+VHT.US,D,20070309,000000,49.2361,49.2934,49.0125,49.2609,33914.18517738,0
+VHT.US,D,20070312,000000,49.2133,49.2529,48.9858,49.1669,36824.696970555,0
+VHT.US,D,20070313,000000,48.9948,49.2034,48.4814,48.516,14801.251533133,0
+VHT.US,D,20070314,000000,48.61,48.6188,48.1212,48.5486,24241.459634793,0
+VHT.US,D,20070315,000000,48.5843,48.7632,48.4359,48.7632,30532.572829976,0
+VHT.US,D,20070316,000000,48.6188,48.8425,48.5407,48.5644,39157.958942993,0
+VHT.US,D,20070319,000000,48.8148,49.0877,48.7098,49.0709,35078.794272808,0
+VHT.US,D,20070320,000000,49.0877,49.4063,49.0125,49.3815,35078.794272808,0
+VHT.US,D,20070321,000000,49.338,49.9127,49.1767,49.9127,20161.284019211,0
+VHT.US,D,20070322,000000,49.9393,50.0759,49.8702,50.0166,13753.912103563,0
+VHT.US,D,20070323,000000,49.9909,50.0452,49.8178,49.8702,22257.98476914,0
+VHT.US,D,20070326,000000,49.9393,49.9909,49.6377,49.9909,29600.481175475,0
+VHT.US,D,20070327,000000,49.7999,49.8098,49.5268,49.6466,46149.657297146,0
+VHT.US,D,20070328,000000,49.5091,49.613,49.3024,49.3815,34964.557443135,0
+VHT.US,D,20070329,000000,49.5773,49.5773,49.1965,49.4438,11652.156626657,0
+VHT.US,D,20070330,000000,49.5685,49.603,49.2876,49.603,10254.019144905,0
+VHT.US,D,20070402,000000,49.7525,49.8702,49.6297,49.7772,17362.987164917,0
+VHT.US,D,20070403,000000,50.1273,50.4201,49.9829,50.342,17714.796162495,0
+VHT.US,D,20070404,000000,50.2114,50.6169,50.2114,50.5853,25171.529398502,0
+VHT.US,D,20070405,000000,50.5576,51.0107,50.5576,50.9681,14450.45348095,0
+VHT.US,D,20070409,000000,50.9681,51.0028,50.7881,50.9414,31814.451591263,0
+VHT.US,D,20070410,000000,50.9592,51.0542,50.9344,50.9781,16666.44578753,0
+VHT.US,D,20070411,000000,50.9869,50.9869,50.6506,50.9097,30532.572829976,0
+VHT.US,D,20070412,000000,50.797,51.3619,50.797,51.3371,15501.836692101,0
+VHT.US,D,20070413,000000,51.7743,52.0008,51.6556,51.9761,16433.928346603,0
+VHT.US,D,20070416,000000,52.1888,52.445,52.1888,52.436,39620.971934058,0
+VHT.US,D,20070417,000000,52.6497,52.7111,52.5716,52.5815,43936.697826752,0
+VHT.US,D,20070418,000000,52.4637,52.5211,52.1788,52.436,30303.088225234,0
+VHT.US,D,20070419,000000,52.3163,52.7733,52.3163,52.6437,40905.883531531,0
+VHT.US,D,20070420,000000,52.9692,52.9939,52.7793,52.9505,48014.851551544,0
+VHT.US,D,20070423,000000,52.8554,53.0513,52.8554,52.9425,39741.274436103,0
+VHT.US,D,20070424,000000,53.0039,53.0039,52.6854,52.8821,22491.513155464,0
+VHT.US,D,20070425,000000,52.9692,53.174,52.7298,53.0702,28319.613359582,0
+VHT.US,D,20070426,000000,53.262,53.3451,53.078,53.174,29716.739895939,0
+VHT.US,D,20070427,000000,53.0702,53.0702,52.8921,52.9593,36593.190475023,0
+VHT.US,D,20070430,000000,53.0444,53.0444,52.6437,52.6587,32282.519309304,0
+VHT.US,D,20070501,000000,52.72,52.8821,52.5132,52.7952,17132.491614781,0
+VHT.US,D,20070502,000000,52.9939,53.2679,52.9088,53.2195,26803.195266577,0
+VHT.US,D,20070503,000000,53.2848,53.3213,53.1403,53.2679,20278.55368507,0
+VHT.US,D,20070504,000000,53.3797,53.5182,53.353,53.4846,21209.634394176,0
+VHT.US,D,20070507,000000,53.6458,53.6972,53.5934,53.6972,75171.877706489,0
+VHT.US,D,20070508,000000,53.5272,53.5449,53.2848,53.5449,25989.38422333,0
+VHT.US,D,20070509,000000,53.5272,53.6616,53.3867,53.6201,25870.092666681,0
+VHT.US,D,20070510,000000,53.4054,53.4054,52.6497,52.6497,60250.32367131,0
+VHT.US,D,20070511,000000,52.626,52.9168,52.5291,52.901,31231.136098153,0
+VHT.US,D,20070514,000000,53.1146,53.2521,52.8456,52.9792,34262.96133877,0
+VHT.US,D,20070515,000000,52.9425,53.1572,52.7645,52.7882,34262.96133877,0
+VHT.US,D,20070516,000000,52.9593,53.3115,52.9593,53.2848,33914.18517738,0
+VHT.US,D,20070517,000000,53.1829,53.1829,52.9939,53.0959,18530.629096532,0
+VHT.US,D,20070518,000000,53.1917,53.3797,53.078,53.3273,21678.713057612,0
+VHT.US,D,20070521,000000,53.3698,53.5677,53.353,53.4757,39702.85851108,0
+VHT.US,D,20070522,000000,53.4678,53.7487,53.361,53.5677,28785.659186833,0
+VHT.US,D,20070523,000000,53.8456,53.9377,53.6102,53.6291,45100.295976785,0
+VHT.US,D,20070524,000000,53.6705,53.8012,53.3698,53.4224,16548.165176275,0
+VHT.US,D,20070525,000000,53.4224,53.5449,53.353,53.5024,17831.054882958,0
+VHT.US,D,20070529,000000,53.5597,53.5855,53.361,53.5855,22959.580873504,0
+VHT.US,D,20070530,000000,53.3867,53.4588,53.1146,53.4588,15963.838737771,0
+VHT.US,D,20070531,000000,53.45,53.7239,53.45,53.5677,21911.23049854,0
+VHT.US,D,20070601,000000,53.7239,53.809,53.5677,53.7398,41837.975186033,0
+VHT.US,D,20070604,000000,53.6291,53.7072,53.536,53.6874,38687.869334162,0
+VHT.US,D,20070605,000000,53.4678,53.5182,53.2452,53.4134,27152.982373364,0
+VHT.US,D,20070606,000000,53.1315,53.2017,52.901,52.9505,42187.76229282,0
+VHT.US,D,20070607,000000,52.8307,52.8367,52.0987,52.1521,37640.529904592,0
+VHT.US,D,20070608,000000,52.0098,52.445,51.9494,52.436,23537.841639637,0
+VHT.US,D,20070611,000000,52.4291,52.6359,52.3757,52.4637,27152.982373364,0
+VHT.US,D,20070612,000000,52.3401,52.3926,51.9919,51.9919,21209.634394176,0
+VHT.US,D,20070613,000000,52.0098,52.4717,51.8791,52.4637,29484.222455011,0
+VHT.US,D,20070614,000000,52.5132,52.6587,52.4717,52.5211,11771.448183307,0
+VHT.US,D,20070615,000000,52.9425,53.0959,52.8456,52.901,17132.491614781,0
+VHT.US,D,20070618,000000,52.8307,52.8554,52.6437,52.72,17362.987164917,0
+VHT.US,D,20070619,000000,52.7398,52.8109,52.6587,52.7476,16898.963228458,0
+VHT.US,D,20070620,000000,52.7398,52.7398,52.0215,52.0215,18765.16842825,0
+VHT.US,D,20070621,000000,51.9237,52.1977,51.7318,52.1977,28201.332748328,0
+VHT.US,D,20070622,000000,51.9761,51.9761,51.3134,51.4478,33445.106513943,0
+VHT.US,D,20070625,000000,51.44,51.8416,51.1581,51.2551,36475.920809164,0
+VHT.US,D,20070626,000000,51.4845,51.897,51.4845,51.5775,25989.38422333,0
+VHT.US,D,20070627,000000,51.2965,51.9851,51.2965,51.9851,36010.885927309,0
+VHT.US,D,20070628,000000,51.9919,52.2412,51.9919,52.0305,47198.007672111,0
+VHT.US,D,20070629,000000,52.0405,52.17,51.4944,51.7664,26223.923555049,0
+VHT.US,D,20070702,000000,51.9584,52.3163,51.9584,52.3163,15732.332242239,0
+VHT.US,D,20070703,000000,52.445,52.4894,52.3926,52.4103,18417.403212255,0
+VHT.US,D,20070705,000000,52.3589,52.4796,52.2332,52.4637,17831.054882958,0
+VHT.US,D,20070706,000000,52.3401,52.5132,52.1977,52.445,36475.920809164,0
+VHT.US,D,20070709,000000,52.5053,52.5053,52.258,52.4024,29948.24639147,0
+VHT.US,D,20070710,000000,52.17,52.3757,51.8791,51.8791,35548.883881639,0
+VHT.US,D,20070711,000000,52.0147,52.2254,51.8881,52.2254,17596.515551241,0
+VHT.US,D,20070712,000000,52.2254,53.0206,52.2254,53.0206,31701.225706986,0
+VHT.US,D,20070713,000000,52.9268,53.0444,52.7733,52.9505,25870.092666681,0
+VHT.US,D,20070716,000000,52.9425,52.9939,52.8456,52.9268,16898.963228458,0
+VHT.US,D,20070717,000000,52.8109,52.9168,52.72,52.72,56056.922171452,0
+VHT.US,D,20070718,000000,52.4291,52.5617,52.2986,52.5132,39861.576938148,0
+VHT.US,D,20070719,000000,52.5993,52.6437,52.258,52.3589,21209.634394176,0
+VHT.US,D,20070720,000000,52.4024,52.4024,51.8416,52.0098,20393.801460138,0
+VHT.US,D,20070723,000000,52.4291,52.6587,52.3065,52.3589,18182.863880536,0
+VHT.US,D,20070724,000000,52.258,52.3589,51.6556,51.7911,38925.441502066,0
+VHT.US,D,20070725,000000,52.0215,52.0215,51.6655,51.8881,28201.332748328,0
+VHT.US,D,20070726,000000,51.3974,51.6397,50.711,50.886,52209.263996797,0
+VHT.US,D,20070727,000000,50.7881,50.9344,49.6822,49.6822,58853.197134954,0
+VHT.US,D,20070730,000000,50.0354,50.3578,49.8523,50.3252,36129.166538563,0
+VHT.US,D,20070731,000000,50.3677,50.5655,49.6822,49.6822,846204.76654929,0
+VHT.US,D,20070801,000000,49.9493,50.2539,49.4685,50.0838,44985.048201718,0
+VHT.US,D,20070802,000000,50.4201,50.6922,50.2292,50.5992,25639.597116543,0
+VHT.US,D,20070803,000000,50.6169,50.7634,49.7929,50.0522,25754.844891613,0
+VHT.US,D,20070806,000000,50.2044,50.9592,50.0354,50.9504,97543.088359906,0
+VHT.US,D,20070807,000000,50.7881,51.3796,50.702,51.0393,30650.853441231,0
+VHT.US,D,20070808,000000,51.2965,51.6299,51.0631,51.6299,47433.557949225,0
+VHT.US,D,20070809,000000,51.2708,51.3549,50.4301,50.4301,36360.673034095,0
+VHT.US,D,20070810,000000,49.8702,50.5655,49.8702,50.4379,21794.971778076,0
+VHT.US,D,20070813,000000,50.5408,50.8129,50.4646,50.4646,64678.264502888,0
+VHT.US,D,20070814,000000,50.6239,50.6338,49.9829,49.9829,17946.302658027,0
+VHT.US,D,20070815,000000,49.9196,50.5655,49.7702,49.7702,65842.873598316,0
+VHT.US,D,20070816,000000,49.5191,49.7109,48.7881,49.6733,62001.281096034,0
+VHT.US,D,20070817,000000,50.4884,50.6922,49.4943,50.1967,50812.137460441,0
+VHT.US,D,20070820,000000,50.2391,50.4448,49.9987,50.335,56873.766050884,0
+VHT.US,D,20070821,000000,50.2044,50.4715,50.1461,50.3103,15148.005803733,0
+VHT.US,D,20070822,000000,50.6081,50.7545,50.3934,50.6922,24123.179023538,0
+VHT.US,D,20070823,000000,50.9681,50.9869,50.6595,50.8227,11539.941687775,0
+VHT.US,D,20070824,000000,50.797,51.2451,50.7545,51.2451,20980.149789434,0
+VHT.US,D,20070827,000000,51.2174,51.2174,50.901,50.9869,9788.9842630507,0
+VHT.US,D,20070828,000000,50.8673,50.8673,50.2836,50.3766,27972.859088982,0
+VHT.US,D,20070829,000000,50.4201,50.9097,50.2391,50.8761,17946.302658027,0
+VHT.US,D,20070830,000000,50.6595,51.071,50.6595,50.7881,15963.838737771,0
+VHT.US,D,20070831,000000,51.1057,51.3292,51.0028,51.1402,12353.752731021,0
+VHT.US,D,20070904,000000,51.2095,51.6991,51.2095,51.6556,33098.352243342,0
+VHT.US,D,20070905,000000,51.5082,51.5172,51.2095,51.3055,20859.847287389,0
+VHT.US,D,20070906,000000,51.4667,51.808,51.3876,51.6991,124468.60801932,0
+VHT.US,D,20070907,000000,51.2264,51.4845,50.9257,51.0196,18641.833090019,0
+VHT.US,D,20070910,000000,51.2451,51.2451,50.797,50.9681,21440.129944313,0
+VHT.US,D,20070911,000000,51.1481,51.5873,51.1125,51.5873,15148.005803733,0
+VHT.US,D,20070912,000000,51.4568,51.9059,51.4568,51.7496,17246.728444454,0
+VHT.US,D,20070913,000000,51.9662,52.1176,51.8317,51.8693,21327.915005431,0
+VHT.US,D,20070914,000000,51.621,51.8604,51.5082,51.7833,22257.98476914,0
+VHT.US,D,20070917,000000,51.6556,51.6556,51.1748,51.44,33677.62395487,0
+VHT.US,D,20070918,000000,51.5963,52.4103,51.4944,52.2986,31701.225706986,0
+VHT.US,D,20070919,000000,52.6359,52.9346,52.5211,52.7398,35313.333604525,0
+VHT.US,D,20070920,000000,52.7882,52.8723,52.4549,52.4717,22026.478273608,0
+VHT.US,D,20070921,000000,52.8821,52.901,52.7111,52.7565,24241.459634793,0
+VHT.US,D,20070924,000000,52.626,52.7793,52.537,52.537,31933.743147914,0
+VHT.US,D,20070925,000000,52.445,52.7111,52.445,52.5716,28554.152691302,0
+VHT.US,D,20070926,000000,52.6497,53.0602,52.6497,52.9268,87289.069215,0
+VHT.US,D,20070927,000000,53.0128,53.0286,52.8634,53.0286,31814.451591263,0
+VHT.US,D,20070928,000000,52.8821,52.9346,52.5993,52.7111,18641.833090019,0
+VHT.US,D,20071001,000000,52.9088,53.3797,52.9088,53.2679,82511.341276637,0
+VHT.US,D,20071002,000000,53.4134,53.4311,53.0206,53.2195,30650.853441231,0
+VHT.US,D,20071003,000000,53.1057,53.3957,53.1057,53.2927,18878.394312528,0
+VHT.US,D,20071004,000000,53.4935,53.7239,53.45,53.5024,17246.728444454,0
+VHT.US,D,20071005,000000,53.6538,54.0296,53.6291,54.0296,31701.225706986,0
+VHT.US,D,20071008,000000,53.9812,53.9812,53.6874,53.7833,15384.567026243,0
+VHT.US,D,20071009,000000,53.9465,54.0396,53.8012,54.0148,15618.095412566,0
+VHT.US,D,20071010,000000,54.1017,54.1384,53.9979,54.092,23773.391916751,0
+VHT.US,D,20071011,000000,54.1938,54.2028,53.5766,53.7398,24590.235796183,0
+VHT.US,D,20071012,000000,53.7655,54.0573,53.7072,53.9465,15848.590962703,0
+VHT.US,D,20071015,000000,54.0493,54.0493,53.2848,53.4846,21440.129944313,0
+VHT.US,D,20071016,000000,53.353,53.353,52.987,53.0602,42305.031958679,0
+VHT.US,D,20071017,000000,53.4134,53.5272,52.7733,53.0365,54774.032464769,0
+VHT.US,D,20071018,000000,53.1057,53.4757,53.0444,53.2363,16198.378069489,0
+VHT.US,D,20071019,000000,53.0959,53.1403,52.4894,52.4894,32982.093522878,0
+VHT.US,D,20071022,000000,52.0572,52.4796,51.9919,52.4796,32632.306416092,0
+VHT.US,D,20071023,000000,52.6854,53.0959,52.5904,53.0959,54774.032464769,0
+VHT.US,D,20071024,000000,52.9425,52.9425,52.2332,52.9346,39861.576938148,0
+VHT.US,D,20071025,000000,52.8307,53.0602,52.6932,53.0602,58386.140362308,0
+VHT.US,D,20071026,000000,53.1315,53.1829,52.9505,53.165,15848.590962703,0
+VHT.US,D,20071029,000000,53.3016,53.3867,53.1483,53.3273,42538.560345002,0
+VHT.US,D,20071030,000000,53.2848,53.4054,53.2017,53.2679,23660.166032473,0
+VHT.US,D,20071031,000000,53.4134,53.7932,52.9792,53.7932,43352.371388248,0
+VHT.US,D,20071101,000000,53.3213,53.4935,52.8367,52.8554,20045.025298748,0
+VHT.US,D,20071102,000000,52.8821,52.987,52.537,52.7952,19348.48392136,0
+VHT.US,D,20071105,000000,52.4103,52.901,52.4103,52.7111,25009.778135249,0
+VHT.US,D,20071106,000000,52.626,52.8821,52.3163,52.8821,30766.101216299,0
+VHT.US,D,20071107,000000,52.0829,52.6932,51.8693,51.9148,38357.290189886,0
+VHT.US,D,20071108,000000,52.0305,52.2412,51.6655,52.2412,54127.027411752,0
+VHT.US,D,20071109,000000,51.7229,52.5053,51.7229,51.9306,25663.859806033,0
+VHT.US,D,20071112,000000,52.0672,52.6082,51.9584,51.9584,30431.478290443,0
+VHT.US,D,20071113,000000,51.9237,52.7952,51.9237,52.7398,20892.19754004,0
+VHT.US,D,20071114,000000,52.9088,53.0702,52.6675,52.6675,24495.206929022,0
+VHT.US,D,20071115,000000,52.1977,53.5093,52.1977,52.5449,293378.37561767,0
+VHT.US,D,20071116,000000,52.8921,52.8921,52.3926,52.7952,16898.963228458,0
+VHT.US,D,20071119,000000,52.9088,52.9088,52.2629,52.349,39811.029668382,0
+VHT.US,D,20071120,000000,52.5291,52.804,52.0008,52.6171,18182.863880536,0
+VHT.US,D,20071121,000000,52.1788,52.1788,51.5439,51.6397,25639.597116543,0
+VHT.US,D,20071123,000000,52.258,52.2719,51.9761,52.2165,16641.172152646,0
+VHT.US,D,20071126,000000,52.6932,52.6932,51.715,51.715,25191.748306409,0
+VHT.US,D,20071127,000000,51.616,52.804,51.616,52.7952,24063.533245212,0
+VHT.US,D,20071128,000000,53.2679,53.7745,52.7733,53.7745,53295.019351391,0
+VHT.US,D,20071129,000000,52.7793,53.9901,52.7793,53.8683,19319.166504895,0
+VHT.US,D,20071130,000000,54.5114,54.5114,53.8763,53.9901,18765.16842825,0
+VHT.US,D,20071203,000000,54.2789,54.2789,53.5449,53.6972,28415.65317214,0
+VHT.US,D,20071204,000000,53.4757,53.8456,53.2017,53.4311,29581.273212964,0
+VHT.US,D,20071205,000000,53.809,54.092,53.809,54.083,34845.265886485,0
+VHT.US,D,20071206,000000,54.0148,54.4609,53.9554,54.3857,29988.684207284,0
+VHT.US,D,20071207,000000,54.5638,54.5638,54.2789,54.4194,59436.512628064,0
+VHT.US,D,20071210,000000,54.8367,54.8367,54.3145,54.5716,42305.031958679,0
+VHT.US,D,20071211,000000,54.7022,54.7022,53.7487,53.8279,49246.183043064,0
+VHT.US,D,20071212,000000,54.908,54.908,53.4411,53.8625,55405.873336855,0
+VHT.US,D,20071213,000000,53.0602,53.7833,53.0602,53.7833,38642.376791371,0
+VHT.US,D,20071214,000000,52.6437,52.901,52.5211,52.5449,54658.7846897,0
+VHT.US,D,20071217,000000,52.445,52.445,51.8168,51.8881,26374.554418954,0
+VHT.US,D,20071218,000000,52.3668,52.4024,51.8604,52.3065,27667.553579591,0
+VHT.US,D,20071219,000000,52.8109,52.8109,51.8317,52.1076,92646.068864892,0
+VHT.US,D,20071220,000000,51.9237,52.4103,51.9237,52.4103,17438.808069567,0
+VHT.US,D,20071221,000000,52.8723,53.0602,52.7565,53.0602,32862.801966229,0
+VHT.US,D,20071224,000000,53.0602,53.1146,52.9088,53.1057,25639.597116543,0
+VHT.US,D,20071226,000000,52.9692,53.174,52.8109,53.0959,44636.272040326,0
+VHT.US,D,20071227,000000,52.9168,52.9168,52.436,52.4549,35313.333604525,0
+VHT.US,D,20071228,000000,52.9425,52.9425,52.2502,52.3757,67012.537420722,0
+VHT.US,D,20071231,000000,52.6171,52.6171,51.9761,52.0147,27021.55947197,0
+VHT.US,D,20080102,000000,51.5172,52.258,51.3796,51.6062,293334.90496567,0
+VHT.US,D,20080103,000000,52.0008,52.0215,51.6744,51.8238,46758.246425139,0
+VHT.US,D,20080104,000000,51.7833,51.7833,51.2798,51.2798,36824.696970555,0
+VHT.US,D,20080107,000000,51.6892,52.2986,51.6892,52.2332,141135.05380686,0
+VHT.US,D,20080108,000000,52.2986,53.3698,52.2986,52.5211,168168.74462356,0
+VHT.US,D,20080109,000000,52.6932,53.361,52.6932,53.2848,109591.53558154,0
+VHT.US,D,20080110,000000,53.1572,53.6705,53.0286,53.5529,227954.03341302,0
+VHT.US,D,20080111,000000,53.262,53.6785,53.262,53.536,96960.783812192,0
+VHT.US,D,20080114,000000,53.5766,53.5766,53.0602,53.3213,133871.41114135,0
+VHT.US,D,20080115,000000,52.8634,52.9505,52.3846,52.5132,158076.47674191,0
+VHT.US,D,20080116,000000,52.3312,53.3451,52.3312,52.8209,147657.67349756,0
+VHT.US,D,20080117,000000,52.9268,52.9268,51.8693,51.9494,145383.04635806,0
+VHT.US,D,20080118,000000,51.9761,51.9761,50.8503,51.0542,139312.31925906,0
+VHT.US,D,20080122,000000,48.2994,50.0452,44.7007,49.4943,207676.49067334,0
+VHT.US,D,20080123,000000,48.7791,50.4034,47.8295,49.426,319459.75587198,0
+VHT.US,D,20080124,000000,49.6545,49.6545,49.0789,49.3291,77395.95757623,0
+VHT.US,D,20080125,000000,49.6733,49.6733,48.1727,48.4972,82263.659654779,0
+VHT.US,D,20080128,000000,48.8425,49.2292,48.4972,49.2133,107334.09451375,0
+VHT.US,D,20080129,000000,49.5615,49.5615,49.3192,49.4063,52999.823295952,0
+VHT.US,D,20080130,000000,49.3024,49.5615,48.6782,48.6782,69950.344739571,0
+VHT.US,D,20080131,000000,48.6871,49.4943,48.3766,49.2876,65146.332220928,0
+VHT.US,D,20080201,000000,49.3894,49.9572,49.3894,49.9393,58853.197134954,0
+VHT.US,D,20080204,000000,50.1907,50.2915,49.8959,50.0838,49996.304526404,0
+VHT.US,D,20080205,000000,49.7861,49.7861,49.1046,49.2034,78552.479108496,0
+VHT.US,D,20080206,000000,49.5091,49.6466,49.0709,49.1145,79014.481154165,0
+VHT.US,D,20080207,000000,48.9551,49.3736,48.8245,49.2361,68990.957559396,0
+VHT.US,D,20080208,000000,49.0789,49.0789,48.5566,48.6782,59552.771348527,0
+VHT.US,D,20080211,000000,48.7881,48.7881,48.3359,48.702,36593.190475023,0
+VHT.US,D,20080212,000000,48.9116,49.3736,48.9017,49.2697,62441.042343006,0
+VHT.US,D,20080213,000000,49.9829,49.9829,49.1669,49.4685,60483.852057634,0
+VHT.US,D,20080214,000000,49.6297,49.6297,48.8652,48.9206,37176.505968132,0
+VHT.US,D,20080215,000000,48.6367,49.0551,48.6367,49.0462,88105.913094433,0
+VHT.US,D,20080219,000000,49.7613,49.7613,49.2034,49.2292,36944.9994726,0
+VHT.US,D,20080220,000000,49.0125,49.15,48.6535,49.1046,70271.825375289,0
+VHT.US,D,20080221,000000,49.3113,49.338,48.5486,48.5931,78199.659165523,0
+VHT.US,D,20080222,000000,48.8652,48.9017,48.0075,48.6703,147657.67349756,0
+VHT.US,D,20080225,000000,48.9116,49.5536,48.9116,49.4864,75284.092645371,0
+VHT.US,D,20080226,000000,48.6614,49.8612,48.6614,49.6733,64565.03861861,0
+VHT.US,D,20080227,000000,49.5685,49.5932,49.2609,49.3449,27622.0610368,0
+VHT.US,D,20080228,000000,49.1145,49.1332,48.8148,48.97,40209.342154143,0
+VHT.US,D,20080229,000000,48.6277,48.6277,48.0075,48.2231,31349.416709408,0
+VHT.US,D,20080303,000000,48.0501,48.2905,47.9067,48.2311,42078.580190123,0
+VHT.US,D,20080304,000000,48.0688,48.3092,47.8562,48.2163,57967.608968639,0
+VHT.US,D,20080305,000000,48.3519,48.4033,47.7593,48.1816,76216.184299871,0
+VHT.US,D,20080306,000000,48.0945,48.0945,47.1351,47.1351,71916.633533502,0
+VHT.US,D,20080307,000000,46.688,47.1084,46.3882,46.6276,69438.806369531,0
+VHT.US,D,20080310,000000,46.5386,46.6188,45.4773,45.5634,480555.92650975,0
+VHT.US,D,20080311,000000,47.0807,47.0807,45.1429,45.8562,113695.9738866,0
+VHT.US,D,20080312,000000,45.7838,46.24,45.7493,45.8105,80879.675408562,0
+VHT.US,D,20080313,000000,45.4921,46.2637,45.1339,45.9422,53770.163687198,0
+VHT.US,D,20080314,000000,46.0599,46.1222,44.7888,45.2122,57689.598984921,0
+VHT.US,D,20080317,000000,43.6938,45.313,43.3318,44.9402,206765.62887214,0
+VHT.US,D,20080318,000000,46.2467,46.2467,45.1786,45.9748,86767.421391007,0
+VHT.US,D,20080319,000000,46.0342,46.6603,45.7651,45.7651,45217.565642646,0
+VHT.US,D,20080320,000000,46.6365,46.6365,45.6405,46.1588,64797.556059538,0
+VHT.US,D,20080324,000000,46.3269,46.7216,46.23,46.6791,33135.75722297,0
+VHT.US,D,20080325,000000,46.779,46.8868,46.4407,46.688,94449.595450175,0
+VHT.US,D,20080326,000000,46.5298,46.5949,46.3011,46.4229,44985.048201718,0
+VHT.US,D,20080327,000000,46.5762,46.773,46.4664,46.5119,63283.159857323,0
+VHT.US,D,20080328,000000,46.7473,46.8057,46.1311,46.24,30881.348991367,0
+VHT.US,D,20080331,000000,45.9906,46.1034,45.5099,45.9976,31349.416709408,0
+VHT.US,D,20080401,000000,46.3428,47.1519,46.3428,47.1519,130178.42761218,0
+VHT.US,D,20080402,000000,47.236,47.236,46.7473,46.8591,39861.576938148,0
+VHT.US,D,20080403,000000,46.7968,46.9185,46.6276,46.8591,46849.231510719,0
+VHT.US,D,20080404,000000,46.9026,47.4526,46.8324,47.2191,46276.025471563,0
+VHT.US,D,20080407,000000,47.3556,47.6149,47.2696,47.3735,186131.22240792,0
+VHT.US,D,20080408,000000,47.1351,47.4091,47.1351,47.3735,55954.816686522,0
+VHT.US,D,20080409,000000,47.2785,47.3299,46.8502,46.9887,41602.424908919,0
+VHT.US,D,20080410,000000,47.2518,47.6743,47.2518,47.4625,34246.786212445,0
+VHT.US,D,20080411,000000,47.1954,47.236,46.6791,46.688,44050.934656425,0
+VHT.US,D,20080414,000000,46.7048,46.7048,46.4041,46.5663,42240.331453376,0
+VHT.US,D,20080415,000000,46.779,46.779,46.3011,46.413,26920.464932436,0
+VHT.US,D,20080416,000000,46.7048,46.8245,46.4664,46.8245,44049.92371103,0
+VHT.US,D,20080417,000000,46.7394,46.7394,46.2824,46.3605,31287.749040293,0
+VHT.US,D,20080418,000000,46.7127,46.8957,46.7127,46.8245,49273.478568738,0
+VHT.US,D,20080421,000000,46.6188,46.773,46.5198,46.7127,44317.824240795,0
+VHT.US,D,20080422,000000,46.3348,46.3605,45.8759,46.0944,61901.197501896,0
+VHT.US,D,20080423,000000,46.3011,46.688,46.2093,46.688,45006.27805502,0
+VHT.US,D,20080424,000000,46.8057,46.9263,46.2547,46.6969,44081.263018285,0
+VHT.US,D,20080425,000000,47.0054,47.1677,46.7879,47.1084,57198.279522787,0
+VHT.US,D,20080428,000000,47.144,47.4526,47.144,47.3131,63621.82656476,0
+VHT.US,D,20080429,000000,47.1272,47.1272,46.7563,46.9452,37335.2243952,0
+VHT.US,D,20080430,000000,46.8502,47.2112,46.6365,46.6702,72680.908252377,0
+VHT.US,D,20080501,000000,46.6188,47.4714,46.6188,47.4714,75875.495701642,0
+VHT.US,D,20080502,000000,47.6563,47.6563,47.3299,47.4002,50777.765317,0
+VHT.US,D,20080505,000000,47.2261,47.3735,47.1588,47.3131,37753.755788871,0
+VHT.US,D,20080506,000000,47.2874,47.3221,46.8957,47.2785,30360.712112768,0
+VHT.US,D,20080507,000000,47.4169,47.4169,46.5851,46.5851,50014.50154352,0
+VHT.US,D,20080508,000000,46.9967,46.9967,46.688,46.8245,24003.887466888,0
+VHT.US,D,20080509,000000,46.3011,46.6791,46.24,46.5851,21882.924027471,0
+VHT.US,D,20080512,000000,46.8324,46.9887,46.6365,46.9887,14606.139071833,0
+VHT.US,D,20080513,000000,46.9026,47.0391,46.6276,46.773,57261.969082693,0
+VHT.US,D,20080514,000000,46.9967,47.1777,46.8957,46.962,30956.158950622,0
+VHT.US,D,20080515,000000,46.9967,46.9967,46.6188,46.9452,59364.735504995,0
+VHT.US,D,20080516,000000,47.0204,47.0807,46.773,47.0391,25779.1075811,0
+VHT.US,D,20080519,000000,46.9452,47.3556,46.9185,47.1588,62836.321992583,0
+VHT.US,D,20080520,000000,47.055,47.4169,46.9887,47.1351,44004.431168241,0
+VHT.US,D,20080521,000000,47.3299,47.511,46.7642,46.9106,118520.20531315,0
+VHT.US,D,20080522,000000,46.9106,47.3221,46.8156,47.1677,44354.218275026,0
+VHT.US,D,20080523,000000,47.0302,47.0302,46.688,46.7127,44374.437182933,0
+VHT.US,D,20080527,000000,46.6702,46.9967,46.6445,46.9967,29339.657263477,0
+VHT.US,D,20080528,000000,46.9787,47.1084,46.6969,46.962,15936.543212096,0
+VHT.US,D,20080529,000000,46.971,47.8028,46.971,47.682,58683.358308538,0
+VHT.US,D,20080530,000000,47.7355,47.8216,47.5882,47.7277,33387.482626409,0
+VHT.US,D,20080602,000000,47.7939,47.7939,47.0204,47.2954,73909.206907712,0
+VHT.US,D,20080603,000000,47.3299,47.6218,47.1173,47.4436,38087.367769332,0
+VHT.US,D,20080604,000000,47.3834,47.7355,47.2785,47.5802,22815.015681971,0
+VHT.US,D,20080605,000000,47.7087,48.0501,47.5347,48.0501,38726.285259185,0
+VHT.US,D,20080606,000000,47.511,47.7087,46.8591,46.8591,36678.109888232,0
+VHT.US,D,20080609,000000,46.8957,46.8957,46.3348,46.5485,23526.721240288,0
+VHT.US,D,20080610,000000,46.3605,46.5575,46.139,46.3428,29458.948820128,0
+VHT.US,D,20080611,000000,46.224,46.224,45.677,45.677,54567.79960412,0
+VHT.US,D,20080612,000000,46.0243,46.139,45.7354,45.8382,32688.91935823,0
+VHT.US,D,20080613,000000,46.1133,46.4327,45.9976,46.4327,43312.944517829,0
+VHT.US,D,20080616,000000,46.24,46.3705,45.8838,46.3011,23487.29436987,0
+VHT.US,D,20080617,000000,46.4812,46.4981,46.051,46.0687,25570.852829661,0
+VHT.US,D,20080618,000000,46.1677,46.1677,45.677,45.677,33575.518469941,0
+VHT.US,D,20080619,000000,45.3486,46.1034,45.313,45.9253,39583.566954431,0
+VHT.US,D,20080620,000000,45.5634,45.6493,45.2122,45.3486,23902.792927354,0
+VHT.US,D,20080623,000000,45.4367,45.5634,45.3911,45.4367,42469.816058119,0
+VHT.US,D,20080624,000000,45.1863,45.6405,45.1429,45.4703,48032.037623264,0
+VHT.US,D,20080625,000000,45.5978,46.1756,45.4773,45.8759,109572.32761903,0
+VHT.US,D,20080626,000000,45.4861,45.6078,45.0054,45.0558,54148.257265054,0
+VHT.US,D,20080627,000000,45.0054,45.4921,45.0054,45.2033,67509.922555227,0
+VHT.US,D,20080630,000000,45.2033,45.8562,45.1429,45.5544,87442.732915092,0
+VHT.US,D,20080701,000000,45.1863,45.8205,45.1863,45.8205,502180.04851602,0
+VHT.US,D,20080702,000000,46.051,46.1489,45.6405,45.6405,45824.132879848,0
+VHT.US,D,20080703,000000,45.8996,45.8996,45.5277,45.677,162722.78177888,0
+VHT.US,D,20080707,000000,45.8472,45.8472,45.046,45.3833,73627.153142413,0
+VHT.US,D,20080708,000000,45.4367,46.7394,45.4367,46.7394,163507.27540567,0
+VHT.US,D,20080709,000000,46.7968,47.3834,46.5663,46.5663,128835.89212717,0
+VHT.US,D,20080710,000000,46.7473,46.962,46.2924,46.8057,216581.90866087,0
+VHT.US,D,20080711,000000,46.4664,46.6188,46.051,46.3882,35914.846114752,0
+VHT.US,D,20080714,000000,45.9422,46.8156,45.9085,45.9906,60228.082872613,0
+VHT.US,D,20080715,000000,46.3952,46.9887,46.0856,46.7563,70266.770648313,0
+VHT.US,D,20080716,000000,46.7642,47.3299,46.7642,47.1954,177603.89799824,0
+VHT.US,D,20080717,000000,47.3834,47.6218,46.9106,47.502,223167.2069661,0
+VHT.US,D,20080718,000000,47.5248,47.5248,47.1173,47.2954,49693.020907802,0
+VHT.US,D,20080721,000000,47.7187,47.7187,46.9026,47.0391,80653.223640007,0
+VHT.US,D,20080722,000000,46.9106,47.6218,46.773,47.511,97683.609769859,0
+VHT.US,D,20080723,000000,48.0174,48.0332,47.7355,47.9155,108282.36129457,0
+VHT.US,D,20080724,000000,48.0501,48.2311,47.8384,47.8987,57694.653711898,0
+VHT.US,D,20080725,000000,47.8987,48.2163,47.8987,48.1382,76153.50568536,0
+VHT.US,D,20080728,000000,48.2558,48.3429,47.682,47.682,35267.841061736,0
+VHT.US,D,20080729,000000,47.8987,48.1035,47.8216,47.964,73741.389972085,0
+VHT.US,D,20080730,000000,47.88,48.2647,47.4942,47.9393,176688.99241547,0
+VHT.US,D,20080731,000000,48.0174,48.6782,47.9739,48.3182,123874.17212687,0
+VHT.US,D,20080801,000000,48.2163,48.2163,47.7,47.88,285843.79958622,0
+VHT.US,D,20080804,000000,47.9739,48.603,47.8631,48.3359,90442.207903057,0
+VHT.US,D,20080805,000000,48.7187,49.5191,48.6535,49.5191,275782.87101181,0
+VHT.US,D,20080806,000000,49.5091,49.8523,49.2876,49.7861,388763.09555853,0
+VHT.US,D,20080807,000000,49.5842,49.7861,49.0036,49.1669,349691.06697414,0
+VHT.US,D,20080808,000000,49.1669,50.2204,49.15,50.2204,158767.96339233,0
+VHT.US,D,20080811,000000,50.2638,50.5032,49.9295,50.342,340387.33650085,0
+VHT.US,D,20080812,000000,50.4805,50.4805,50.0759,50.1907,181868.06567577,0
+VHT.US,D,20080813,000000,50.156,50.2638,49.7702,50.0522,239795.23682859,0
+VHT.US,D,20080814,000000,49.6733,50.6239,49.6733,50.2738,283805.73366921,0
+VHT.US,D,20080815,000000,50.4448,50.7545,50.4448,50.6773,75521.664813275,0
+VHT.US,D,20080818,000000,50.7703,50.7703,49.9493,50.3015,120917.1568455,0
+VHT.US,D,20080819,000000,49.8879,50.1076,49.5536,49.7435,108001.31847467,0
+VHT.US,D,20080820,000000,49.879,49.879,49.2203,49.4607,69068.800354837,0
+VHT.US,D,20080821,000000,49.1046,49.603,49.0709,49.5091,134360.70871269,0
+VHT.US,D,20080822,000000,49.8879,50.1907,49.6921,50.068,250485.9843843,0
+VHT.US,D,20080825,000000,49.9048,49.9048,49.1243,49.5268,167087.03305055,0
+VHT.US,D,20080826,000000,49.3449,49.5842,49.0877,49.3024,137894.9738148,0
+VHT.US,D,20080827,000000,49.2133,49.4943,49.0125,49.4943,111993.54184085,0
+VHT.US,D,20080828,000000,49.5268,49.7613,49.3449,49.7613,148348.14920258,0
+VHT.US,D,20080829,000000,49.6921,49.8326,49.2292,49.2292,311145.74094071,0
+VHT.US,D,20080902,000000,49.7861,50.2044,49.1332,49.3113,202802.72292243,0
+VHT.US,D,20080903,000000,49.1767,49.4063,48.9858,49.338,285120.97362855,0
+VHT.US,D,20080904,000000,49.1046,49.1046,48.1559,48.1906,71322.197641044,0
+VHT.US,D,20080905,000000,47.8028,47.9987,47.502,47.9067,97696.752059997,0
+VHT.US,D,20080908,000000,49.3449,49.3449,47.785,48.8148,110267.85805102,0
+VHT.US,D,20080909,000000,49.0125,49.1866,48.0501,48.0501,180177.76497478,0
+VHT.US,D,20080910,000000,48.1559,48.3963,48.0945,48.1212,63226.546915183,0
+VHT.US,D,20080911,000000,47.7424,48.9551,47.7424,48.9551,71309.055350905,0
+VHT.US,D,20080912,000000,48.6188,48.6703,48.2905,48.6277,44496.76157577,0
+VHT.US,D,20080915,000000,47.7504,48.3963,47.6218,47.6218,93729.802328695,0
+VHT.US,D,20080916,000000,47.1954,47.8987,46.9106,47.7355,96182.355857782,0
+VHT.US,D,20080917,000000,47.4091,47.502,46.1904,46.1993,73376.438684369,0
+VHT.US,D,20080918,000000,45.9174,47.3556,45.775,47.1954,155205.39181916,0
+VHT.US,D,20080919,000000,47.1954,49.7613,46.7473,47.6218,73072.144120372,0
+VHT.US,D,20080922,000000,46.688,47.5961,46.3705,47.1084,259733.10191545,0
+VHT.US,D,20080923,000000,46.5949,46.9887,46.2181,46.23,95603.084146255,0
+VHT.US,D,20080924,000000,45.4773,46.6118,45.4773,46.3952,213557.16003802,0
+VHT.US,D,20080925,000000,45.5366,47.4773,45.5366,47.1272,347753.08465128,0
+VHT.US,D,20080926,000000,46.8057,47.5446,46.6791,47.3735,162522.61459061,0
+VHT.US,D,20080929,000000,48.0174,48.0174,45.046,45.4179,108709.99119681,0
+VHT.US,D,20080930,000000,44.7067,46.3882,44.7067,46.2467,76958.218220048,0
+VHT.US,D,20081001,000000,45.3041,46.0687,45.3041,45.9748,176570.71180421,0
+VHT.US,D,20081002,000000,46.1489,46.1904,45.1786,45.321,78735.460225051,0
+VHT.US,D,20081003,000000,45.5791,46.041,44.7888,44.8056,69812.856165806,0
+VHT.US,D,20081006,000000,43.95,44.4811,41.2466,42.7313,241128.67380506,0
+VHT.US,D,20081007,000000,42.7392,43.3318,41.3069,41.3069,202177.9586681,0
+VHT.US,D,20081008,000000,38.9803,41.8034,38.9646,40.7163,194664.61248996,0
+VHT.US,D,20081009,000000,40.7163,41.11,37.7528,38.09,122736.85855711,0
+VHT.US,D,20081010,000000,35.0958,38.5787,34.5341,36.8467,291127.00022224,0
+VHT.US,D,20081013,000000,36.8101,41.1872,36.8101,41.1872,154874.81267488,0
+VHT.US,D,20081014,000000,44.6354,45.2784,40.3029,41.0556,333257.13862753,0
+VHT.US,D,20081015,000000,40.7065,40.8172,38.2266,38.2266,232554.8459072,0
+VHT.US,D,20081016,000000,38.8439,39.7509,36.8971,39.7509,91771.601097926,0
+VHT.US,D,20081017,000000,39.5679,41.2822,38.9734,39.9171,194377.50399768,0
+VHT.US,D,20081020,000000,40.3029,41.2663,39.6006,41.2663,179671.28133171,0
+VHT.US,D,20081021,000000,41.3751,41.6165,40.6114,40.7322,138144.67732745,0
+VHT.US,D,20081022,000000,39.839,40.0754,38.1405,38.5699,127387.20737565,0
+VHT.US,D,20081023,000000,38.6915,39.7114,37.3255,39.0071,187518.23949032,0
+VHT.US,D,20081024,000000,36.0385,38.6825,36.0385,37.9704,142514.99427149,0
+VHT.US,D,20081027,000000,37.0336,38.09,36.545,36.545,122309.22865488,0
+VHT.US,D,20081028,000000,37.3255,39.2652,36.4223,39.2652,101053.09077251,0
+VHT.US,D,20081029,000000,38.6134,39.7114,38.4087,38.4087,105656.93610289,0
+VHT.US,D,20081030,000000,39.5402,39.7114,38.7943,39.4502,118698.13170274,0
+VHT.US,D,20081031,000000,39.7282,40.5443,39.4699,40.2069,143499.65508654,0
+VHT.US,D,20081103,000000,40.0902,40.6027,40.0902,40.4651,186671.06724902,0
+VHT.US,D,20081104,000000,41.11,41.2376,40.4749,40.9468,383732.63127133,0
+VHT.US,D,20081105,000000,40.6798,40.9815,39.6183,39.7024,321556.4566219,0
+VHT.US,D,20081106,000000,39.4779,39.7806,38.3374,38.5609,147222.96697758,0
+VHT.US,D,20081107,000000,38.8359,39.7282,38.6728,39.4947,237023.22455459,0
+VHT.US,D,20081110,000000,40.3473,40.3473,38.8874,39.3186,129328.22253471,0
+VHT.US,D,20081111,000000,38.9299,39.1426,38.2523,38.5966,111447.63132738,0
+VHT.US,D,20081112,000000,38.1673,38.3107,37.2819,37.3353,153980.126,0
+VHT.US,D,20081113,000000,37.4027,39.4699,36.5203,39.4699,236906.96583412,0
+VHT.US,D,20081114,000000,38.8023,39.6006,38.0021,38.0021,50613.992162956,0
+VHT.US,D,20081117,000000,37.6805,38.4334,37.3255,37.3255,102231.85310348,0
+VHT.US,D,20081118,000000,37.0089,37.9258,36.3659,37.274,172643.18894333,0
+VHT.US,D,20081119,000000,37.7438,38.0278,35.8278,35.8278,104577.24642066,0
+VHT.US,D,20081120,000000,35.719,36.0385,33.2056,33.4974,93982.538677528,0
+VHT.US,D,20081121,000000,33.9623,34.8289,32.5467,34.7705,153190.57764625,0
+VHT.US,D,20081124,000000,35.1453,36.4144,34.9653,35.91,236238.7309278,0
+VHT.US,D,20081125,000000,36.7161,36.7161,35.6023,36.2709,314067.37313324,0
+VHT.US,D,20081126,000000,35.5262,36.6747,35.4371,36.649,109678.47688553,0
+VHT.US,D,20081128,000000,36.5628,37.1296,36.5628,37.1049,44368.371510562,0
+VHT.US,D,20081201,000000,36.4313,36.4313,34.7507,34.7507,73074.166011163,0
+VHT.US,D,20081202,000000,35.3105,35.9941,34.9722,35.9941,121993.81369153,0
+VHT.US,D,20081203,000000,35.5756,37.0702,35.3452,37.0089,147463.57198166,0
+VHT.US,D,20081204,000000,36.4669,37.0089,35.7379,36.091,103740.18363333,0
+VHT.US,D,20081205,000000,35.6587,37.4372,35.1888,37.3809,145315.31301657,0
+VHT.US,D,20081208,000000,37.9535,38.2523,37.3809,37.7112,152566.82433733,0
+VHT.US,D,20081209,000000,37.5827,38.1247,36.7755,36.9644,287639.23860834,0
+VHT.US,D,20081210,000000,37.4194,37.5827,36.8794,37.274,457103.00428333,0
+VHT.US,D,20081211,000000,37.0603,38.0623,36.8971,37.2819,107897.19109896,0
+VHT.US,D,20081212,000000,36.5282,37.373,36.4669,37.3453,75213.326467697,0
+VHT.US,D,20081215,000000,37.6192,37.7024,36.8378,37.179,90566.554186685,0
+VHT.US,D,20081216,000000,37.5925,38.7222,37.4639,38.7222,66143.124380732,0
+VHT.US,D,20081217,000000,38.4155,38.8775,38.1405,38.4334,95932.652345134,0
+VHT.US,D,20081218,000000,38.7588,39.3878,38.3898,38.7943,124065.24080658,0
+VHT.US,D,20081219,000000,39.1188,39.6095,38.8696,39.103,147697.10036798,0
+VHT.US,D,20081222,000000,38.467,38.5372,37.4639,38.0278,177681.7407937,0
+VHT.US,D,20081223,000000,38.2355,38.7073,37.8754,37.9862,140233.29051421,0
+VHT.US,D,20081224,000000,38.0623,38.1494,37.8062,37.9535,84730.366419401,0
+VHT.US,D,20081226,000000,38.2117,38.2117,37.8923,38.0623,94111.939688132,0
+VHT.US,D,20081229,000000,38.2266,38.2266,37.4372,37.7617,97783.693363998,0
+VHT.US,D,20081230,000000,38.1761,38.7776,38.1405,38.7776,120771.58070858,0
+VHT.US,D,20081231,000000,38.8439,39.3364,38.8359,39.2128,127348.79145064,0
+VHT.US,D,20090102,000000,39.2128,40.0022,38.826,39.8637,40989.791999345,0
+VHT.US,D,20090105,000000,39.9004,39.9004,39.2553,39.5046,93435.617218651,0
+VHT.US,D,20090106,000000,39.7895,39.7895,38.8191,39.017,112244.2562989,0
+VHT.US,D,20090107,000000,38.4591,39.0427,38.4501,38.6995,249535.69571267,0
+VHT.US,D,20090108,000000,38.6044,38.8527,38.3018,38.8023,111121.09596468,0
+VHT.US,D,20090109,000000,38.9299,38.9566,38.2938,38.4422,85560.352588973,0
+VHT.US,D,20090112,000000,38.5195,38.5876,37.8923,38.1089,42068.47073617,0
+VHT.US,D,20090113,000000,37.9704,38.6044,37.9615,38.4501,109020.35143317,0
+VHT.US,D,20090114,000000,37.917,38.1336,37.5827,37.917,96860.700218054,0
+VHT.US,D,20090115,000000,37.8428,38.2603,37.1445,38.1494,356911.23898763,0
+VHT.US,D,20090116,000000,38.5787,38.646,37.9862,38.5372,106544.54615999,0
+VHT.US,D,20090120,000000,38.3631,38.7776,37.3967,37.4027,175466.75943251,0
+VHT.US,D,20090121,000000,37.8249,38.373,37.3086,38.373,270194.3648664,0
+VHT.US,D,20090122,000000,37.8676,38.5372,37.8349,38.3898,512127.75120614,0
+VHT.US,D,20090123,000000,37.9258,38.4422,37.6608,38.4155,137522.94590931,0
+VHT.US,D,20090126,000000,38.3809,38.6915,37.9704,38.3018,133271.92052192,0
+VHT.US,D,20090127,000000,38.5372,39.2652,38.5372,38.9646,165742.47567475,0
+VHT.US,D,20090128,000000,39.4779,39.6263,39.2305,39.5482,101125.87884098,0
+VHT.US,D,20090129,000000,39.653,39.653,38.8874,39.103,116528.64288434,0
+VHT.US,D,20090130,000000,39.1426,39.1426,38.4838,38.5452,58865.328479699,0
+VHT.US,D,20090202,000000,38.3107,39.2375,38.3107,38.9299,75859.320575317,0
+VHT.US,D,20090203,000000,39.3186,40.1149,38.9566,39.832,414676.6588772,0
+VHT.US,D,20090204,000000,40.0654,40.4077,39.5135,39.5759,92865.444015681,0
+VHT.US,D,20090205,000000,39.4106,40.0971,39.3364,40.02,97611.83264679,0
+VHT.US,D,20090206,000000,39.9775,40.6114,39.9428,40.3909,362245.99783883,0
+VHT.US,D,20090209,000000,40.4077,40.4176,39.8914,40.2346,116780.36828778,0
+VHT.US,D,20090210,000000,39.9942,40.1981,38.9467,39.0694,111469.87212607,0
+VHT.US,D,20090211,000000,39.1514,39.4779,39.103,39.4601,148918.32240555,0
+VHT.US,D,20090212,000000,39.0071,39.8637,38.8122,39.832,142395.70271484,0
+VHT.US,D,20090213,000000,39.8557,39.9339,39.4947,39.653,130064.19078251,0
+VHT.US,D,20090217,000000,38.5452,39.2305,38.4937,38.8023,139959.32431206,0
+VHT.US,D,20090218,000000,38.9052,38.922,38.3987,38.7073,103824.09210114,0
+VHT.US,D,20090219,000000,39.0248,39.1277,38.5452,38.5452,143449.10781678,0
+VHT.US,D,20090220,000000,38.1584,38.5195,37.8676,38.1673,197359.79291393,0
+VHT.US,D,20090223,000000,38.2681,38.3542,37.2048,37.2651,195858.53900185,0
+VHT.US,D,20090224,000000,37.4372,38.0536,37.363,37.9774,146372.76190009,0
+VHT.US,D,20090225,000000,37.7201,37.8062,37.0871,37.3086,211247.14980968,0
+VHT.US,D,20090226,000000,37.4451,37.4451,35.4461,35.4461,184192.22913966,0
+VHT.US,D,20090227,000000,34.9158,34.9801,33.986,33.9949,190140.63184583,0
+VHT.US,D,20090302,000000,33.3786,33.428,32.4617,32.4617,225473.17341285,0
+VHT.US,D,20090303,000000,32.7,33.1303,32.1887,32.5042,203367.84139842,0
+VHT.US,D,20090304,000000,32.7267,33.7189,32.5814,33.3035,102773.71983538,0
+VHT.US,D,20090305,000000,32.5467,32.8385,32.0671,32.2461,135892.29098663,0
+VHT.US,D,20090306,000000,32.2114,32.7544,32.0739,32.6833,192458.72963733,0
+VHT.US,D,20090309,000000,32.3925,32.9751,32.153,32.3746,113399.76688578,0
+VHT.US,D,20090310,000000,32.6397,33.5705,32.6397,33.533,118835.6202765,0
+VHT.US,D,20090311,000000,33.7991,34.0285,32.9494,33.0117,296691.24367818,0
+VHT.US,D,20090312,000000,33.0374,34.714,32.9059,34.6172,131837.38900593,0
+VHT.US,D,20090313,000000,34.9722,35.8843,34.8199,35.6527,124946.78519132,0
+VHT.US,D,20090316,000000,36.0108,36.1266,35.2481,35.2641,106470.74714613,0
+VHT.US,D,20090317,000000,35.179,35.8843,35.0691,35.8843,67629.214111877,0
+VHT.US,D,20090318,000000,35.8368,36.6153,35.6527,35.9534,94629.543730544,0
+VHT.US,D,20090319,000000,36.1751,36.1751,34.8633,35.1542,170572.77277367,0
+VHT.US,D,20090320,000000,35.3787,35.5855,34.9653,35.179,47298.09126625,0
+VHT.US,D,20090323,000000,35.8516,36.4737,35.4371,36.449,104042.45630652,0
+VHT.US,D,20090324,000000,36.183,36.449,35.9277,35.9455,67825.337518572,0
+VHT.US,D,20090325,000000,36.0475,36.5707,35.5509,36.2285,704278.14249789,0
+VHT.US,D,20090326,000000,36.3996,36.8101,36.1266,36.7329,66632.421952075,0
+VHT.US,D,20090327,000000,36.5539,36.7586,36.3145,36.3145,139883.50340742,0
+VHT.US,D,20090330,000000,36.2859,36.5539,35.6449,36.0475,66969.066768721,0
+VHT.US,D,20090331,000000,36.1404,36.8556,35.9941,35.9941,61455.370582552,0
+VHT.US,D,20090401,000000,36.0029,36.2096,35.2641,36.1751,122838.96404204,0
+VHT.US,D,20090402,000000,36.7923,36.7923,36.2285,36.2285,104319.45534485,0
+VHT.US,D,20090403,000000,36.3907,36.4669,35.5162,35.7111,78769.832368494,0
+VHT.US,D,20090406,000000,35.6103,36.2185,35.5666,35.901,69507.550656413,0
+VHT.US,D,20090407,000000,35.5439,35.9941,35.2641,35.535,73589.748162785,0
+VHT.US,D,20090408,000000,35.6103,35.9694,35.5666,35.8743,115510.62087124,0
+VHT.US,D,20090409,000000,36.2859,36.4737,36.0296,36.2096,83660.786191135,0
+VHT.US,D,20090413,000000,36.1167,36.5628,36.0732,36.3145,80359.038529963,0
+VHT.US,D,20090414,000000,36.2462,36.4936,36.1345,36.3235,95545.46025872,0
+VHT.US,D,20090415,000000,36.091,36.5203,35.9534,36.459,152060.34069426,0
+VHT.US,D,20090416,000000,36.5964,36.7329,36.1167,36.64,94644.707911475,0
+VHT.US,D,20090417,000000,36.4737,37.1366,36.4737,36.9901,158983.29476153,0
+VHT.US,D,20090420,000000,36.3739,36.8794,36.1918,36.2185,94866.104953054,0
+VHT.US,D,20090421,000000,36.0029,36.3046,35.6854,35.9455,149313.60205512,0
+VHT.US,D,20090422,000000,35.6023,35.9781,35.535,35.535,190251.83583931,0
+VHT.US,D,20090423,000000,35.4006,35.5666,34.8813,35.5162,101864.87992498,0
+VHT.US,D,20090424,000000,35.6587,35.8743,35.3867,35.6201,103072.9596724,0
+VHT.US,D,20090427,000000,35.6765,36.2859,35.6765,36.0475,141594.02301633,0
+VHT.US,D,20090428,000000,35.9367,36.3838,35.8843,36.1266,121737.03356112,0
+VHT.US,D,20090429,000000,36.1494,36.7161,36.0385,36.449,124079.39404212,0
+VHT.US,D,20090430,000000,36.5539,36.912,36.1345,36.3046,110394.22622543,0
+VHT.US,D,20090501,000000,36.2631,36.3659,35.9781,36.2185,197669.1422049,0
+VHT.US,D,20090504,000000,36.2096,36.9387,36.2096,36.9298,112482.8394122,0
+VHT.US,D,20090505,000000,36.8556,37.2374,36.7161,37.179,433857.32586294,0
+VHT.US,D,20090506,000000,37.4027,37.5312,36.7004,36.9733,186260.62341851,0
+VHT.US,D,20090507,000000,37.274,38.0278,36.9733,37.8151,144378.1666351,0
+VHT.US,D,20090508,000000,38.0723,38.4501,38.0021,38.2038,99064.561179889,0
+VHT.US,D,20090511,000000,37.6707,38.1247,37.6707,37.8596,96525.066346802,0
+VHT.US,D,20090512,000000,37.7024,38.4334,37.7024,38.3018,121601.56687814,0
+VHT.US,D,20090513,000000,37.9535,38.552,37.8676,38.09,90287.533257571,0
+VHT.US,D,20090514,000000,38.0278,38.4155,37.9862,38.1761,103081.04723556,0
+VHT.US,D,20090515,000000,38.0723,38.1405,37.6192,37.7369,65007.832701767,0
+VHT.US,D,20090518,000000,37.9348,38.1851,37.5213,38.1673,107954.81498648,0
+VHT.US,D,20090519,000000,37.9001,38.2197,37.9001,38.0021,72804.243590609,0
+VHT.US,D,20090520,000000,38.1949,38.5699,38.09,38.1148,98679.390984266,0
+VHT.US,D,20090521,000000,37.7884,38.0723,37.363,37.7201,67083.303598395,0
+VHT.US,D,20090522,000000,37.7528,37.9348,37.5213,37.6104,67511.944446018,0
+VHT.US,D,20090526,000000,37.373,38.3107,37.2819,38.2355,56063.998789219,0
+VHT.US,D,20090527,000000,38.2197,38.3275,37.8249,37.8428,91210.526403514,0
+VHT.US,D,20090528,000000,38.1148,38.3018,37.7438,38.0179,61774.829327479,0
+VHT.US,D,20090529,000000,38.1761,38.6134,37.8349,38.6044,165521.07863317,0
+VHT.US,D,20090601,000000,38.7943,39.0427,38.7222,38.8607,81632.829728088,0
+VHT.US,D,20090602,000000,38.8874,39.558,38.8191,39.3611,55557.515146156,0
+VHT.US,D,20090603,000000,38.9903,39.2919,38.922,39.2228,49928.571184917,0
+VHT.US,D,20090604,000000,39.3533,39.3533,38.5787,38.7943,77951.977543665,0
+VHT.US,D,20090605,000000,39.2375,39.2375,38.3275,38.7588,52953.319807766,0
+VHT.US,D,20090608,000000,38.467,38.6628,38.0456,38.5105,68500.649042657,0
+VHT.US,D,20090609,000000,38.4591,38.5372,38.2197,38.2938,75048.542368258,0
+VHT.US,D,20090610,000000,38.6044,38.6044,37.8843,38.1336,47426.481331457,0
+VHT.US,D,20090611,000000,38.2681,38.8874,38.1761,38.5195,42725.585243138,0
+VHT.US,D,20090612,000000,38.3898,38.9734,38.3898,38.6915,101139.02113112,0
+VHT.US,D,20090615,000000,38.4244,38.4937,37.4956,37.644,73889.998945201,0
+VHT.US,D,20090616,000000,37.8249,38.1494,37.6104,37.6538,71028.012531001,0
+VHT.US,D,20090617,000000,37.7112,38.6628,37.6707,38.4244,81027.273436282,0
+VHT.US,D,20090618,000000,38.5609,39.4106,38.4334,39.2919,395002.65053854,0
+VHT.US,D,20090619,000000,39.6263,39.9428,39.3533,39.6095,79067.050314722,0
+VHT.US,D,20090622,000000,39.2048,39.2652,38.6825,38.6995,75450.898635601,0
+VHT.US,D,20090623,000000,38.8023,38.8973,38.5195,38.5609,69177.982457534,0
+VHT.US,D,20090624,000000,38.7222,39.0595,38.5966,38.8359,61913.328846639,0
+VHT.US,D,20090625,000000,38.7776,40.0971,38.7162,39.9339,90389.6387425,0
+VHT.US,D,20090626,000000,39.8557,40.0971,39.558,40.01,34515.697687605,0
+VHT.US,D,20090629,000000,39.9675,40.2168,39.558,40.2168,66319.02887952,0
+VHT.US,D,20090630,000000,40.1406,40.2772,39.6183,39.9339,34755.2917463,0
+VHT.US,D,20090701,000000,40.0754,40.0823,39.7806,39.9339,98164.819778039,0
+VHT.US,D,20090702,000000,39.5046,39.5046,38.9566,38.9566,78103.619352966,0
+VHT.US,D,20090706,000000,38.7409,39.2128,38.6549,39.2128,49151.154175903,0
+VHT.US,D,20090707,000000,39.103,39.4947,38.9981,39.0427,73653.437722692,0
+VHT.US,D,20090708,000000,39.4165,39.558,39.0427,39.283,116704.54738313,0
+VHT.US,D,20090709,000000,39.3286,39.3364,38.6134,38.8439,50576.587183328,0
+VHT.US,D,20090710,000000,38.6728,39.0071,38.5292,38.6915,38252.151868771,0
+VHT.US,D,20090713,000000,38.8023,39.3364,38.5372,39.2305,47138.361893786,0
+VHT.US,D,20090714,000000,39.4165,39.4779,39.1961,39.4325,68278.241055683,0
+VHT.US,D,20090715,000000,39.653,39.8637,39.2375,39.839,87813.74987518,0
+VHT.US,D,20090716,000000,39.7282,40.2603,39.7282,40.1575,50460.328462863,0
+VHT.US,D,20090717,000000,40.2268,40.2268,39.824,39.9428,47844.001779732,0
+VHT.US,D,20090720,000000,40.1644,40.2435,39.832,40.1575,203482.07822809,0
+VHT.US,D,20090721,000000,40.3296,40.7401,40.3296,40.7322,67200.573264253,0
+VHT.US,D,20090722,000000,40.6461,40.8687,40.4077,40.5016,61342.144698274,0
+VHT.US,D,20090723,000000,40.7065,41.5828,40.7065,41.4454,72127.921121128,0
+VHT.US,D,20090724,000000,41.4206,42.1566,41.3069,42.1566,36599.256147395,0
+VHT.US,D,20090727,000000,42.1754,42.3277,41.8301,42.1299,62390.495073239,0
+VHT.US,D,20090728,000000,42.0122,42.4909,42.0122,42.2693,39594.68735378,0
+VHT.US,D,20090729,000000,42.1299,42.5908,42.1299,42.4237,55761.726116013,0
+VHT.US,D,20090730,000000,42.9796,43.1012,42.4405,42.4405,99267.761204352,0
+VHT.US,D,20090731,000000,42.5453,42.7936,42.2337,42.2871,42608.31557728,0
+VHT.US,D,20090803,000000,42.4662,42.6008,42.0428,42.5354,61100.528748789,0
+VHT.US,D,20090804,000000,42.3445,42.575,42.3445,42.5354,63903.880330059,0
+VHT.US,D,20090805,000000,42.5453,42.6898,41.9686,42.0597,44979.993474741,0
+VHT.US,D,20090806,000000,42.1042,42.209,41.48,41.573,51758.382350478,0
+VHT.US,D,20090807,000000,41.9162,42.2426,41.8301,41.9419,74042.651699896,0
+VHT.US,D,20090810,000000,41.7599,42.216,41.7599,42.209,48023.950060101,0
+VHT.US,D,20090811,000000,42.209,42.3277,41.9776,42.1833,60713.336662375,0
+VHT.US,D,20090812,000000,42.0794,42.6275,41.8737,42.3277,256062.35918498,0
+VHT.US,D,20090813,000000,42.3791,42.4405,41.8668,42.309,58931.039930395,0
+VHT.US,D,20090814,000000,42.3692,42.4909,41.8123,42.1654,38929.485283648,0
+VHT.US,D,20090817,000000,41.7362,42.2773,41.7015,42.1654,36864.123840972,0
+VHT.US,D,20090818,000000,42.216,42.216,41.8213,42.0597,32607.032781207,0
+VHT.US,D,20090819,000000,41.8123,42.6719,41.8123,42.6175,113377.52608707,0
+VHT.US,D,20090820,000000,42.5533,42.9885,42.5256,42.8777,75886.616100991,0
+VHT.US,D,20090821,000000,43.1536,43.5889,43.1111,43.3871,55682.872375176,0
+VHT.US,D,20090824,000000,43.4929,43.6522,43.3406,43.5632,86486.378571103,0
+VHT.US,D,20090825,000000,43.7293,43.9588,43.6166,43.6938,63158.813573696,0
+VHT.US,D,20090826,000000,43.58,43.9183,43.5443,43.6681,32136.943172377,0
+VHT.US,D,20090827,000000,43.5978,43.8361,43.2605,43.6938,52878.509848511,0
+VHT.US,D,20090828,000000,43.9351,43.9351,43.0587,43.3228,255144.42076602,0
+VHT.US,D,20090831,000000,43.0487,43.4623,42.9024,43.1863,58818.824991513,0
+VHT.US,D,20090901,000000,43.0844,43.5098,42.5097,42.663,68086.16143057,0
+VHT.US,D,20090902,000000,42.575,42.852,42.4325,42.6086,49839.607990127,0
+VHT.US,D,20090903,000000,42.6552,42.758,42.3277,42.6175,31176.545046806,0
+VHT.US,D,20090904,000000,42.6008,43.212,42.6008,43.1942,62396.560745612,0
+VHT.US,D,20090908,000000,43.485,43.485,42.758,43.0587,112786.1230308,0
+VHT.US,D,20090909,000000,43.1012,43.6681,43.0667,43.5365,84147.050926292,0
+VHT.US,D,20090910,000000,43.6166,43.8817,43.4276,43.8541,33813.090637845,0
+VHT.US,D,20090911,000000,43.9667,44.0875,43.8214,43.9252,124543.41797857,0
+VHT.US,D,20090914,000000,43.7867,44.2655,43.759,44.2408,69785.560640131,0
+VHT.US,D,20090915,000000,44.2833,44.2922,43.8214,44.0014,49196.646718692,0
+VHT.US,D,20090916,000000,44.0291,44.2486,43.8361,44.2229,79564.435449229,0
+VHT.US,D,20090917,000000,44.1922,44.3892,44.1399,44.2833,50632.189180071,0
+VHT.US,D,20090918,000000,44.3021,44.5167,44.1834,44.2082,74868.594087888,0
+VHT.US,D,20090921,000000,44.489,44.6008,43.9351,44.4633,46123.372716867,0
+VHT.US,D,20090922,000000,44.6631,44.6631,44.1922,44.3347,133270.90957652,0
+VHT.US,D,20090923,000000,44.3981,44.3981,43.8361,43.9104,43518.166433083,0
+VHT.US,D,20090924,000000,43.941,43.9925,43.4712,43.6344,54083.556759754,0
+VHT.US,D,20090925,000000,43.5098,43.8541,43.5009,43.5543,29017.165682365,0
+VHT.US,D,20090928,000000,43.769,44.5316,43.769,44.2082,33758.499586497,0
+VHT.US,D,20090929,000000,44.3437,44.4326,44.0697,44.2082,53745.90099771,0
+VHT.US,D,20090930,000000,44.3268,44.3268,43.5889,44.0608,40593.501404372,0
+VHT.US,D,20091001,000000,43.9104,43.9104,43.2041,43.2041,53874.291062918,0
+VHT.US,D,20091002,000000,42.944,43.2279,42.944,43.0667,70913.775701328,0
+VHT.US,D,20091005,000000,43.1536,43.4465,42.845,43.2981,81093.995832374,0
+VHT.US,D,20091006,000000,43.3871,43.8451,43.1536,43.7293,58349.746328077,0
+VHT.US,D,20091007,000000,43.6166,43.8036,43.5543,43.7947,90252.150168735,0
+VHT.US,D,20091008,000000,44.0014,44.1032,43.7947,43.7947,49351.32136418,0
+VHT.US,D,20091009,000000,43.8541,44.3268,43.8541,44.2655,54242.275186821,0
+VHT.US,D,20091012,000000,44.3437,44.5939,44.3347,44.4633,282626.97133825,0
+VHT.US,D,20091013,000000,44.2229,44.3021,43.9667,44.0508,70078.734804779,0
+VHT.US,D,20091014,000000,44.3515,44.7641,44.1478,44.6631,103040.60941976,0
+VHT.US,D,20091015,000000,44.5672,44.9639,44.5672,44.9302,49686.955235432,0
+VHT.US,D,20091016,000000,44.7492,44.9115,44.6157,44.7888,43270.484811225,0
+VHT.US,D,20091019,000000,44.7967,45.3041,44.7007,45.229,85048.814218934,0
+VHT.US,D,20091020,000000,45.1863,45.2784,44.6157,44.7245,53036.217330184,0
+VHT.US,D,20091021,000000,44.6256,44.8581,44.0934,44.1132,66621.301552726,0
+VHT.US,D,20091022,000000,44.0341,44.6354,43.8036,44.4326,48511.225740655,0
+VHT.US,D,20091023,000000,44.4633,44.499,43.8541,43.9747,72076.362905965,0
+VHT.US,D,20091026,000000,44.0697,44.3615,43.4276,43.5365,64665.122212748,0
+VHT.US,D,20091027,000000,43.6759,43.8728,43.4009,43.6423,71344.438439741,0
+VHT.US,D,20091028,000000,43.58,43.6423,42.9361,42.9529,100341.3852142,0
+VHT.US,D,20091029,000000,43.1348,43.4465,42.9885,43.3772,105904.61772474,0
+VHT.US,D,20091030,000000,43.2793,43.5276,42.6986,42.7392,83173.510510582,0
+VHT.US,D,20091102,000000,42.9361,43.3071,42.6719,43.0162,68707.892848701,0
+VHT.US,D,20091103,000000,42.9361,43.3406,42.8352,43.0844,53656.937802921,0
+VHT.US,D,20091104,000000,43.4623,44.0785,43.4276,43.5009,105678.16595619,0
+VHT.US,D,20091105,000000,43.8214,44.3615,43.8214,44.3189,31267.530132386,0
+VHT.US,D,20091106,000000,44.1399,44.489,44.0697,44.4733,34712.832039696,0
+VHT.US,D,20091109,000000,44.6443,45.1606,44.6157,45.1519,102015.51078889,0
+VHT.US,D,20091110,000000,45.2557,45.4773,45.0905,45.3911,40802.767101207,0
+VHT.US,D,20091111,000000,45.6078,45.6236,45.2457,45.501,75648.032987692,0
+VHT.US,D,20091112,000000,46.041,46.041,45.1606,45.2122,55381.610647366,0
+VHT.US,D,20091113,000000,45.313,45.5544,45.1519,45.321,39392.498274712,0
+VHT.US,D,20091116,000000,45.7017,46.0856,45.6315,45.9422,75172.888651884,0
+VHT.US,D,20091117,000000,45.8105,46.0342,45.7107,45.9906,45804.924917336,0
+VHT.US,D,20091118,000000,45.9253,46.1489,45.7107,46.1133,135000.63714795,0
+VHT.US,D,20091119,000000,45.9085,45.9085,45.3734,45.7651,46671.305121141,0
+VHT.US,D,20091120,000000,45.6682,46.0856,45.6682,46.0055,59750.916646013,0
+VHT.US,D,20091123,000000,46.23,46.773,46.23,46.4664,41955.244851892,0
+VHT.US,D,20091124,000000,46.6118,46.9353,46.3428,46.8324,92234.614088991,0
+VHT.US,D,20091125,000000,46.9353,47.1173,46.5575,47.1084,47502.302236107,0
+VHT.US,D,20091127,000000,46.3705,46.8057,45.2646,46.6118,33139.801004551,0
+VHT.US,D,20091130,000000,46.7127,46.7127,46.2467,46.4812,96114.622516294,0
+VHT.US,D,20091201,000000,46.7473,47.1084,46.7473,46.9967,31254.387842247,0
+VHT.US,D,20091202,000000,47.1084,47.3735,46.9787,47.144,57835.17512185,0
+VHT.US,D,20091203,000000,47.2112,47.4714,46.8502,46.8502,41777.318462313,0
+VHT.US,D,20091204,000000,47.2785,47.5347,46.7642,46.9967,184899.8909164,0
+VHT.US,D,20091207,000000,47.0204,47.3655,46.8156,46.9026,43780.001290476,0
+VHT.US,D,20091208,000000,46.7642,46.773,46.4734,46.5485,27493.670971593,0
+VHT.US,D,20091209,000000,46.6445,46.8156,46.4229,46.773,50367.321486493,0
+VHT.US,D,20091210,000000,46.9452,47.4169,46.9452,47.2874,38591.829521604,0
+VHT.US,D,20091211,000000,47.3834,47.4863,47.2034,47.3131,37459.570678827,0
+VHT.US,D,20091214,000000,47.4169,47.8216,47.4169,47.8028,63839.179824758,0
+VHT.US,D,20091215,000000,47.88,47.88,47.5802,47.8216,67585.743459877,0
+VHT.US,D,20091216,000000,47.8987,48.0501,47.6386,47.6743,58684.369253933,0
+VHT.US,D,20091217,000000,47.5446,47.9907,46.971,47.2112,87372.977682814,0
+VHT.US,D,20091218,000000,47.2696,47.3834,47.0471,47.3735,112873.0643348,0
+VHT.US,D,20091221,000000,47.6049,48.1816,47.6049,47.9225,81349.765017394,0
+VHT.US,D,20091222,000000,47.144,47.144,46.7473,46.9185,132279.17214369,0
+VHT.US,D,20091223,000000,47.0054,47.0985,46.8403,46.954,73196.490403999,0
+VHT.US,D,20091224,000000,46.8591,46.954,46.7879,46.954,35629.759513266,0
+VHT.US,D,20091228,000000,46.9353,47.0985,46.773,47.0807,61587.804429342,0
+VHT.US,D,20091229,000000,47.3834,47.3834,47.0204,47.055,152596.14175378,0
+VHT.US,D,20091230,000000,46.9887,47.0114,46.7048,46.9967,83684.037935228,0
+VHT.US,D,20091231,000000,46.9452,47.2785,46.4812,46.4981,71318.153859463,0
+VHT.US,D,20100104,000000,47.0985,47.144,46.6603,47.144,88825.706215913,0
+VHT.US,D,20100105,000000,47.1351,47.1351,46.7315,46.8502,144551.03829769,0
+VHT.US,D,20100106,000000,46.8591,47.144,46.8502,47.1173,39387.443547735,0
+VHT.US,D,20100107,000000,47.0471,47.3299,46.971,47.2785,35407.351526292,0
+VHT.US,D,20100108,000000,47.2518,47.4526,47.1519,47.4526,41516.494550316,0
+VHT.US,D,20100111,000000,47.69,47.7761,47.4942,47.69,43504.013197548,0
+VHT.US,D,20100112,000000,47.6049,47.6049,47.1954,47.3655,36277.775511677,0
+VHT.US,D,20100113,000000,47.5248,48.1302,47.5248,48.0688,40770.416848557,0
+VHT.US,D,20100114,000000,47.9907,48.412,47.9393,48.3863,58454.884649191,0
+VHT.US,D,20100115,000000,48.3766,48.429,47.7761,48.1035,59077.62701272,0
+VHT.US,D,20100119,000000,48.2737,49.0966,48.2737,49.0789,99549.814969651,0
+VHT.US,D,20100120,000000,49.1402,49.3291,48.3519,48.7632,90051.982980458,0
+VHT.US,D,20100121,000000,48.7287,48.8652,47.7,47.7087,69571.24021632,0
+VHT.US,D,20100122,000000,47.511,47.9808,47.0985,47.1084,75597.485717925,0
+VHT.US,D,20100125,000000,47.6218,47.7187,47.1272,47.1777,99067.594016076,0
+VHT.US,D,20100126,000000,47.3388,47.3388,46.7048,47.0114,79908.156883643,0
+VHT.US,D,20100127,000000,47.1272,47.2617,46.6603,47.236,71048.231438908,0
+VHT.US,D,20100128,000000,47.2874,47.3903,46.773,46.8502,36843.904933067,0
+VHT.US,D,20100129,000000,47.0114,47.2034,46.6188,46.6969,51364.113646296,0
+VHT.US,D,20100201,000000,46.9185,46.9185,46.4407,46.8591,162297.17376744,0
+VHT.US,D,20100202,000000,46.8779,47.8028,46.7642,47.7671,114204.47942046,0
+VHT.US,D,20100203,000000,47.502,48.1035,47.0906,47.3042,64599.410762051,0
+VHT.US,D,20100204,000000,46.688,46.9787,45.9748,45.9748,95839.645368763,0
+VHT.US,D,20100205,000000,45.9669,46.0055,45.0133,45.8659,156795.60892602,0
+VHT.US,D,20100208,000000,45.775,46.2093,45.5544,45.677,92514.645963499,0
+VHT.US,D,20100209,000000,46.1133,46.3952,45.6929,45.9906,57411.589001203,0
+VHT.US,D,20100210,000000,46.041,46.051,45.4773,45.8382,48285.784917493,0
+VHT.US,D,20100211,000000,45.8017,46.2734,45.5277,46.1677,39714.989855824,0
+VHT.US,D,20100212,000000,46.0153,46.1993,45.6078,46.1993,41961.310524265,0
+VHT.US,D,20100216,000000,46.4664,46.6039,46.1034,46.6039,54434.354811935,0
+VHT.US,D,20100217,000000,46.6365,47.144,46.6365,46.9452,81289.108293674,0
+VHT.US,D,20100218,000000,46.9967,47.1519,46.9026,47.0985,52506.481943026,0
+VHT.US,D,20100219,000000,46.9452,47.1954,46.869,47.0906,47263.719122808,0
+VHT.US,D,20100222,000000,47.2261,47.2261,46.7968,47.0985,111652.85324263,0
+VHT.US,D,20100223,000000,46.962,46.971,46.4981,46.5575,36297.994419584,0
+VHT.US,D,20100224,000000,46.779,46.962,46.5386,46.869,19330.286904243,0
+VHT.US,D,20100225,000000,46.5762,46.869,46.3011,46.869,47258.664395832,0
+VHT.US,D,20100226,000000,46.9185,47.1272,46.7473,46.9452,24381.981044744,0
+VHT.US,D,20100301,000000,47.0807,47.5634,47.0807,47.4526,194516.00351684,0
+VHT.US,D,20100302,000000,47.6476,47.872,47.5347,47.7593,42444.542423235,0
+VHT.US,D,20100303,000000,47.8295,47.88,47.511,47.6049,65808.501454875,0
+VHT.US,D,20100304,000000,47.69,47.69,47.2954,47.511,63383.243451461,0
+VHT.US,D,20100305,000000,47.6643,48.0857,47.5248,48.0857,30413.281273326,0
+VHT.US,D,20100308,000000,48.1124,48.1302,47.8384,47.9294,32768.784044462,0
+VHT.US,D,20100309,000000,47.8295,47.9987,47.6218,47.8483,31732.565014241,0
+VHT.US,D,20100310,000000,47.8987,48.1382,47.8987,48.0332,40333.688437771,0
+VHT.US,D,20100311,000000,47.9155,48.3092,47.7593,48.3092,46094.055300403,0
+VHT.US,D,20100312,000000,48.3963,48.3963,47.8483,48.0768,26763.768396158,0
+VHT.US,D,20100315,000000,48.0589,48.2994,47.9155,48.2815,31639.55803787,0
+VHT.US,D,20100316,000000,48.3092,48.4447,48.1649,48.4447,57986.81693115,0
+VHT.US,D,20100317,000000,48.6614,48.6614,48.3519,48.4814,39435.968926711,0
+VHT.US,D,20100318,000000,48.516,48.7881,48.3863,48.7365,51927.210231498,0
+VHT.US,D,20100319,000000,48.8572,48.9473,48.6188,48.7365,74004.235774873,0
+VHT.US,D,20100322,000000,48.9551,49.3548,48.7365,49.1767,116270.85180853,0
+VHT.US,D,20100323,000000,49.2609,49.3983,49.0125,49.3815,98476.190959803,0
+VHT.US,D,20100324,000000,49.2934,49.3291,48.9206,48.9393,72876.020713677,0
+VHT.US,D,20100325,000000,49.2529,49.3449,48.6614,48.6703,50574.565292537,0
+VHT.US,D,20100326,000000,48.6535,48.7287,48.2231,48.3676,71654.79867611,0
+VHT.US,D,20100329,000000,48.5843,48.7791,48.4972,48.7632,63016.270272952,0
+VHT.US,D,20100330,000000,48.8572,48.875,48.61,48.8335,56057.933116846,0
+VHT.US,D,20100331,000000,48.7098,48.8839,48.4814,48.6455,87920.910087086,0
+VHT.US,D,20100401,000000,49.1243,49.1243,48.6782,48.9116,61020.664062558,0
+VHT.US,D,20100405,000000,49.15,49.15,48.8245,48.9017,62327.816458728,0
+VHT.US,D,20100406,000000,48.695,48.9779,48.695,48.8335,71018.914022443,0
+VHT.US,D,20100407,000000,48.97,48.97,48.4359,48.5931,84945.69778861,0
+VHT.US,D,20100408,000000,48.4547,48.5566,48.2647,48.4972,38535.216579466,0
+VHT.US,D,20100409,000000,48.603,48.695,48.4814,48.6871,52617.685936514,0
+VHT.US,D,20100412,000000,48.8493,48.9611,48.5328,48.61,51068.917590857,0
+VHT.US,D,20100413,000000,48.5843,48.6782,48.3261,48.6535,58403.326434029,0
+VHT.US,D,20100414,000000,48.7287,48.8425,48.3766,48.5931,73004.410778884,0
+VHT.US,D,20100415,000000,48.429,48.6277,48.3863,48.5061,79565.446394623,0
+VHT.US,D,20100416,000000,48.4814,48.5328,47.9808,48.2311,69863.403435573,0
+VHT.US,D,20100419,000000,48.1302,48.5566,48.0501,48.5566,36578.026294093,0
+VHT.US,D,20100420,000000,48.8839,48.8839,48.5486,48.7365,73237.939165208,0
+VHT.US,D,20100421,000000,48.7958,48.7958,47.7504,47.9294,68050.778341733,0
+VHT.US,D,20100422,000000,47.7504,47.7504,47.1084,47.4169,103047.68603752,0
+VHT.US,D,20100423,000000,47.4436,47.9225,47.1777,47.872,76526.54453624,0
+VHT.US,D,20100426,000000,47.7761,47.9987,47.3388,47.3388,78467.559695287,0
+VHT.US,D,20100427,000000,47.2191,47.6296,46.773,46.8502,88135.230510898,0
+VHT.US,D,20100428,000000,47.0648,47.2954,46.8156,47.1272,38610.026538721,0
+VHT.US,D,20100429,000000,47.7087,48.0411,47.5535,47.9225,76523.511700055,0
+VHT.US,D,20100430,000000,48.0857,48.1382,47.3221,47.3221,54585.996621236,0
+VHT.US,D,20100503,000000,47.4625,47.7355,47.3042,47.6386,56944.532228557,0
+VHT.US,D,20100504,000000,47.3834,47.5446,46.9887,47.1777,64557.962000842,0
+VHT.US,D,20100505,000000,46.7968,47.1954,46.1904,47.1519,188104.58781961,0
+VHT.US,D,20100506,000000,46.9185,47.0906,29.1746,45.8285,201419.7496216,0
+VHT.US,D,20100507,000000,45.038,46.1993,44.499,45.0558,294134.56277337,0
+VHT.US,D,20100510,000000,45.9174,48.0501,45.9174,46.3507,85380.404308604,0
+VHT.US,D,20100511,000000,45.958,46.779,45.5178,46.3605,42796.351420812,0
+VHT.US,D,20100512,000000,46.7563,46.8957,46.3605,46.8324,57266.012864275,0
+VHT.US,D,20100513,000000,46.773,46.8324,46.413,46.4594,27451.211264988,0
+VHT.US,D,20100514,000000,46.2824,46.3348,45.3911,45.6582,52940.177517626,0
+VHT.US,D,20100517,000000,45.8382,45.9333,45.1519,45.7275,96529.110128383,0
+VHT.US,D,20100518,000000,46.1588,46.2093,45.3309,45.4179,47950.151046242,0
+VHT.US,D,20100519,000000,45.1339,45.5634,44.9115,45.2695,54808.404608209,0
+VHT.US,D,20100520,000000,43.8541,44.6543,43.6423,43.6423,107715.22092779,0
+VHT.US,D,20100521,000000,43.0754,43.9252,42.8094,43.7777,85110.481888049,0
+VHT.US,D,20100524,000000,43.4099,44.1755,43.4099,43.6849,38522.074289327,0
+VHT.US,D,20100525,000000,42.8263,43.4712,42.484,43.4553,76601.354495495,0
+VHT.US,D,20100526,000000,43.7195,44.0419,43.3149,43.3406,371579.04572858,0
+VHT.US,D,20100527,000000,44.0934,44.1755,43.8293,44.1755,37349.377630735,0
+VHT.US,D,20100528,000000,44.3515,44.4811,43.9836,44.0419,30697.356929417,0
+VHT.US,D,20100601,000000,43.3228,44.2329,43.1448,43.5009,51131.596205368,0
+VHT.US,D,20100602,000000,43.7293,44.5771,43.5978,44.5771,65479.944201389,0
+VHT.US,D,20100603,000000,44.5672,44.9302,44.5316,44.8431,18122.207156816,0
+VHT.US,D,20100604,000000,44.4506,44.4506,43.3071,43.4009,31169.468429038,0
+VHT.US,D,20100607,000000,43.572,43.8134,43.2891,43.2891,52781.459090558,0
+VHT.US,D,20100608,000000,43.4553,43.572,42.7046,43.2437,35804.65306666,0
+VHT.US,D,20100609,000000,43.6592,43.6592,42.9608,43.0754,97971.729207529,0
+VHT.US,D,20100610,000000,43.6759,44.0103,43.572,43.9925,56921.280484464,0
+VHT.US,D,20100611,000000,44.0508,44.4633,44.0508,44.4506,25352.488624268,0
+VHT.US,D,20100614,000000,44.8748,44.9015,44.499,44.499,43768.880891127,0
+VHT.US,D,20100615,000000,44.8659,45.2695,44.7492,45.2379,50119.639864636,0
+VHT.US,D,20100616,000000,44.9569,45.4278,44.9569,45.3654,40230.572007447,0
+VHT.US,D,20100617,000000,45.4614,45.4614,44.9896,45.4001,41447.750263432,0
+VHT.US,D,20100618,000000,45.6493,45.6493,45.1606,45.2962,34135.582218959,0
+VHT.US,D,20100621,000000,45.8017,45.8838,44.9015,45.0727,58641.909547329,0
+VHT.US,D,20100622,000000,45.1261,45.4921,44.6256,44.6256,42655.83001086,0
+VHT.US,D,20100623,000000,44.6631,44.6631,44.1834,44.489,28264.011362839,0
+VHT.US,D,20100624,000000,44.4059,44.4059,44.0608,44.0934,32622.196962139,0
+VHT.US,D,20100625,000000,44.2082,44.6157,43.9588,44.3792,36849.970605438,0
+VHT.US,D,20100628,000000,44.4811,44.682,44.1221,44.3189,26820.381338297,0
+VHT.US,D,20100629,000000,43.7353,43.7947,43.212,43.3931,100996.47783038,0
+VHT.US,D,20100630,000000,43.3931,43.6423,43.032,43.1111,57464.158161761,0
+VHT.US,D,20100701,000000,43.1784,43.1784,41.8915,42.5691,117828.71866275,0
+VHT.US,D,20100702,000000,42.6363,42.9361,42.4752,42.7135,104548.9399496,0
+VHT.US,D,20100706,000000,43.032,43.2279,42.484,42.7491,70806.615489422,0
+VHT.US,D,20100707,000000,42.8609,43.6681,42.6986,43.6423,30619.514133975,0
+VHT.US,D,20100708,000000,43.6759,44.0875,43.6759,44.0419,39196.374868016,0
+VHT.US,D,20100709,000000,44.1221,44.1922,43.95,44.1755,51435.890769365,0
+VHT.US,D,20100712,000000,44.0508,44.1132,43.9104,44.0291,25871.103612075,0
+VHT.US,D,20100713,000000,44.5414,44.6157,44.3892,44.4633,25597.13740994,0
+VHT.US,D,20100714,000000,44.3792,44.5414,44.1132,44.4811,50230.843858123,0
+VHT.US,D,20100715,000000,44.5672,44.6543,44.1567,44.6008,69418.587461624,0
+VHT.US,D,20100716,000000,44.3981,44.5672,43.5365,43.572,44785.891958836,0
+VHT.US,D,20100719,000000,43.5978,43.8541,43.5098,43.7106,23625.793889032,0
+VHT.US,D,20100720,000000,43.1536,43.6255,42.9885,43.6255,28189.201403584,0
+VHT.US,D,20100721,000000,43.8451,43.9667,42.8697,42.9182,38661.584753883,0
+VHT.US,D,20100722,000000,43.5186,43.6849,43.1863,43.2793,25234.208013013,0
+VHT.US,D,20100723,000000,43.1448,43.4009,42.9361,43.3604,75612.649898855,0
+VHT.US,D,20100726,000000,43.4099,44.0934,43.4099,44.0875,45197.346734739,0
+VHT.US,D,20100727,000000,44.2486,44.2486,43.9183,44.0291,59583.099710387,0
+VHT.US,D,20100728,000000,43.9005,44.0291,43.3318,43.3505,42196.860801378,0
+VHT.US,D,20100729,000000,43.6166,43.7777,43.042,43.2704,152961.09304151,0
+VHT.US,D,20100730,000000,42.9529,43.6938,42.7392,43.5276,46224.4672564,0
+VHT.US,D,20100802,000000,44.0785,44.3189,43.8817,44.2655,138597.58086455,0
+VHT.US,D,20100803,000000,44.1567,44.8234,44.1567,44.5672,112240.21251732,0
+VHT.US,D,20100804,000000,44.7067,45.1863,44.6256,45.1519,81206.210771257,0
+VHT.US,D,20100805,000000,44.9302,45.1172,44.8155,45.0223,68010.340525918,0
+VHT.US,D,20100806,000000,44.8838,45.2033,44.5167,45.2033,42800.395202394,0
+VHT.US,D,20100809,000000,45.3576,45.3911,45.1339,45.3576,54384.818487564,0
+VHT.US,D,20100810,000000,44.8926,45.5277,44.8234,45.3309,141738.58820787,0
+VHT.US,D,20100811,000000,44.6543,44.6543,44.1132,44.1567,62702.877200398,0
+VHT.US,D,20100812,000000,43.5098,44.4573,43.4009,44.31,52055.600296706,0
+VHT.US,D,20100813,000000,44.1478,44.3268,44.0291,44.1309,60477.786385261,0
+VHT.US,D,20100816,000000,43.8629,44.1032,43.6166,43.9836,111686.21444067,0
+VHT.US,D,20100817,000000,44.3892,44.7581,44.1309,44.5583,42866.10665309,0
+VHT.US,D,20100818,000000,44.5167,44.8234,44.2744,44.5414,39359.137076665,0
+VHT.US,D,20100819,000000,44.3704,44.3704,43.5978,43.759,72889.163003817,0
+VHT.US,D,20100820,000000,43.5889,43.6522,43.3318,43.6344,33032.640792646,0
+VHT.US,D,20100823,000000,43.7777,44.1478,43.6849,43.6849,52580.280956886,0
+VHT.US,D,20100824,000000,43.2199,43.2506,42.663,42.8015,124988.23395252,0
+VHT.US,D,20100825,000000,42.575,43.3149,42.4325,43.2605,55190.541967647,0
+VHT.US,D,20100826,000000,43.3604,43.4099,42.8015,42.9024,32814.276587252,0
+VHT.US,D,20100827,000000,43.1863,43.4198,42.5354,43.3871,47908.702285033,0
+VHT.US,D,20100830,000000,43.4198,43.4198,42.8697,42.8697,100250.40012862,0
+VHT.US,D,20100831,000000,42.5691,43.0063,42.5354,42.6363,53956.17763994,0
+VHT.US,D,20100901,000000,43.2041,43.7353,43.0487,43.6759,46379.141901888,0
+VHT.US,D,20100902,000000,43.8134,44.0014,43.6592,43.9836,41753.055772824,0
+VHT.US,D,20100903,000000,44.4149,44.4506,44.1665,44.4149,35907.769496984,0
+VHT.US,D,20100907,000000,44.1922,44.3021,44.0608,44.0934,21409.801582453,0
+VHT.US,D,20100908,000000,44.1834,44.499,44.1755,44.3437,51391.40917197,0
+VHT.US,D,20100909,000000,44.7641,44.9115,44.6443,44.8155,27299.569455687,0
+VHT.US,D,20100910,000000,44.9115,45.2457,44.9115,45.1863,23785.523261495,0
+VHT.US,D,20100913,000000,45.6078,45.6078,45.1943,45.3486,36182.746644516,0
+VHT.US,D,20100914,000000,45.2883,45.7017,45.219,45.5366,54612.281201514,0
+VHT.US,D,20100915,000000,45.3911,45.9669,45.3911,45.8996,48985.359131067,0
+VHT.US,D,20100916,000000,45.7838,46.3348,45.5634,45.8017,37043.061175948,0
+VHT.US,D,20100917,000000,46.0055,46.0856,45.7404,45.8285,34570.288738954,0
+VHT.US,D,20100920,000000,45.95,46.5198,45.8659,46.4407,33843.418999706,0
+VHT.US,D,20100921,000000,46.4981,46.6365,46.3507,46.4664,58080.834852916,0
+VHT.US,D,20100922,000000,46.3793,46.6603,46.2734,46.4594,46870.461364021,0
+VHT.US,D,20100923,000000,46.1677,46.5851,46.1677,46.2734,35789.48888573,0
+VHT.US,D,20100924,000000,46.6533,46.9185,46.5949,46.8957,34384.274786211,0
+VHT.US,D,20100927,000000,46.8957,46.8957,46.5762,46.6039,31906.447622239,0
+VHT.US,D,20100928,000000,46.7642,47.0471,46.3793,46.9887,49886.111478313,0
+VHT.US,D,20100929,000000,46.7968,47.0114,46.6791,46.869,63397.396686995,0
+VHT.US,D,20100930,000000,47.1084,47.1954,46.6188,46.7879,71531.463337879,0
+VHT.US,D,20101001,000000,47.0648,47.0648,46.5386,46.8057,43802.242089173,0
+VHT.US,D,20101004,000000,46.7394,46.8403,46.1904,46.3507,39816.084395359,0
+VHT.US,D,20101005,000000,46.7473,47.2518,46.7473,47.1519,53903.608479382,0
+VHT.US,D,20101006,000000,47.0985,47.2112,46.869,47.0204,61181.404380416,0
+VHT.US,D,20101007,000000,47.2034,47.2785,46.954,47.0302,17978.652910678,0
+VHT.US,D,20101008,000000,47.0648,47.3221,46.9787,47.2112,22228.667352676,0
+VHT.US,D,20101011,000000,47.4436,47.4436,47.1519,47.2518,26601.006187509,0
+VHT.US,D,20101012,000000,47.0807,47.4714,46.971,47.3735,34085.034949192,0
+VHT.US,D,20101013,000000,47.4348,47.8483,47.4348,47.7277,65864.103451618,0
+VHT.US,D,20101014,000000,47.6149,47.8117,47.3834,47.5961,49194.624827902,0
+VHT.US,D,20101015,000000,47.964,48.0768,47.502,47.7424,29938.136937517,0
+VHT.US,D,20101018,000000,48.0244,48.1906,47.7761,48.1469,69908.895978362,0
+VHT.US,D,20101019,000000,47.5713,47.7187,47.0648,47.3042,43205.784305924,0
+VHT.US,D,20101020,000000,47.3735,47.8295,47.3735,47.5961,181950.9631982,0
+VHT.US,D,20101021,000000,47.9482,48.0075,47.3735,47.7277,61620.154681992,0
+VHT.US,D,20101022,000000,47.8384,47.8384,47.6643,47.7761,42477.903621281,0
+VHT.US,D,20101025,000000,47.9561,48.3359,47.8987,48.0244,61346.188479855,0
+VHT.US,D,20101026,000000,47.8384,47.9155,47.682,47.8888,43011.68279002,0
+VHT.US,D,20101027,000000,47.6563,47.7671,47.3735,47.7355,55859.78781936,0
+VHT.US,D,20101028,000000,47.9294,48.0768,47.7087,47.9067,22130.605649328,0
+VHT.US,D,20101029,000000,47.88,47.88,47.5802,47.69,46296.244379469,0
+VHT.US,D,20101101,000000,47.9393,48.0857,47.4002,47.6476,56365.260517029,0
+VHT.US,D,20101102,000000,48.0501,48.1382,47.964,48.0332,104141.52895527,0
+VHT.US,D,20101103,000000,48.1035,48.2163,47.7671,48.1212,39431.92514513,0
+VHT.US,D,20101104,000000,48.4814,48.5249,48.2815,48.3766,86029.43125241,0
+VHT.US,D,20101105,000000,48.5931,48.5931,47.9987,48.2163,112520.24439183,0
+VHT.US,D,20101108,000000,48.1469,48.1559,47.9155,48.0332,147085.4784038,0
+VHT.US,D,20101109,000000,48.0857,48.1974,47.7671,47.8216,159234.00921957,0
+VHT.US,D,20101110,000000,47.785,47.9561,47.4436,47.9561,84487.73952452,0
+VHT.US,D,20101111,000000,47.5248,48.0501,47.5248,48.0411,65051.303353768,0
+VHT.US,D,20101112,000000,47.8216,47.8631,47.4002,47.4863,34175.009089376,0
+VHT.US,D,20101115,000000,47.6049,47.7277,47.4625,47.4773,51577.423124712,0
+VHT.US,D,20101116,000000,47.2785,47.3299,46.6702,46.7879,56660.456572468,0
+VHT.US,D,20101117,000000,46.8057,47.0302,46.8057,46.8868,32067.187940098,0
+VHT.US,D,20101118,000000,47.2954,47.6218,47.0648,47.4863,26017.6906944,0
+VHT.US,D,20101119,000000,47.4863,47.6049,47.3221,47.4773,68382.368431403,0
+VHT.US,D,20101122,000000,47.4526,47.6296,47.1777,47.5802,47451.75496634,0
+VHT.US,D,20101123,000000,47.0708,47.1777,46.954,46.9967,23104.146065037,0
+VHT.US,D,20101124,000000,47.2954,47.4526,47.2874,47.4259,17596.515551241,0
+VHT.US,D,20101126,000000,47.1351,47.236,47.0054,47.0471,10111.475844163,0
+VHT.US,D,20101129,000000,46.8245,47.055,46.4229,46.9787,83583.95434109,0
+VHT.US,D,20101130,000000,46.4981,46.8502,46.4734,46.5949,39524.932121501,0
+VHT.US,D,20101201,000000,47.2191,47.5347,47.2191,47.4714,40563.173042512,0
+VHT.US,D,20101202,000000,47.5713,47.8295,47.4348,47.8295,125725.21314573,0
+VHT.US,D,20101203,000000,47.6296,47.9067,47.6296,47.8888,40762.329285394,0
+VHT.US,D,20101206,000000,47.8631,47.8631,47.6218,47.6218,25317.105535431,0
+VHT.US,D,20101207,000000,47.964,47.964,47.6296,47.6563,27379.434141919,0
+VHT.US,D,20101208,000000,47.7,47.8483,47.5535,47.7187,39982.890385588,0
+VHT.US,D,20101209,000000,47.7671,47.8562,47.6643,47.8295,58260.783133286,0
+VHT.US,D,20101210,000000,47.964,48.3766,47.9561,48.3616,41137.390027063,0
+VHT.US,D,20101213,000000,48.4636,48.5249,48.3616,48.4033,59622.526580806,0
+VHT.US,D,20101214,000000,48.4893,49.0215,48.4893,48.9551,101746.59931372,0
+VHT.US,D,20101215,000000,48.8929,49.1589,48.8493,48.8929,64178.857477591,0
+VHT.US,D,20101216,000000,49.0125,49.2796,48.7544,49.2796,41860.21598473,0
+VHT.US,D,20101217,000000,49.1669,49.3983,49.0382,49.3894,37236.151746457,0
+VHT.US,D,20101220,000000,49.4864,49.5932,49.2361,49.4063,311922.14700434,0
+VHT.US,D,20101221,000000,49.5091,49.5091,49.3548,49.3548,54186.673190077,0
+VHT.US,D,20101222,000000,48.603,48.695,48.516,48.6367,157434.52641587,0
+VHT.US,D,20101223,000000,48.603,48.6782,48.5843,48.6367,83417.148350858,0
+VHT.US,D,20101227,000000,48.4814,48.5931,48.3766,48.516,18137.371337746,0
+VHT.US,D,20101228,000000,48.6535,48.6535,48.4359,48.5249,52381.124714005,0
+VHT.US,D,20101229,000000,48.7365,48.7365,48.5644,48.5644,72352.350998893,0
+VHT.US,D,20101230,000000,48.5931,48.5931,48.3863,48.412,50858.640948627,0
+VHT.US,D,20101231,000000,48.3241,48.4626,48.2697,48.2697,271900.84069372,0
+VHT.US,D,20110103,000000,48.7881,49.0709,48.6535,48.7791,84701.049002937,0
+VHT.US,D,20110104,000000,48.9779,48.9779,48.6782,48.8929,59735.752465084,0
+VHT.US,D,20110105,000000,48.9206,49.0709,48.7187,49.0303,63657.209653597,0
+VHT.US,D,20110106,000000,49.0036,49.1965,49.0036,49.1767,98856.306428451,0
+VHT.US,D,20110107,000000,49.1332,49.1866,48.8245,49.1243,88617.451464474,0
+VHT.US,D,20110110,000000,49.0709,49.1046,48.8929,49.0462,65686.177062039,0
+VHT.US,D,20110111,000000,49.1965,49.3983,49.1332,49.3192,42166.532439518,0
+VHT.US,D,20110112,000000,49.7366,49.7366,49.3637,49.5842,63149.715065137,0
+VHT.US,D,20110113,000000,49.7109,49.7109,49.2697,49.3815,45132.646229436,0
+VHT.US,D,20110114,000000,49.2876,49.4607,49.2133,49.426,82690.278611612,0
+VHT.US,D,20110118,000000,49.3291,49.7109,49.3291,49.7109,78701.088081611,0
+VHT.US,D,20110119,000000,49.4607,49.7188,49.0382,49.2361,106138.14611106,0
+VHT.US,D,20110120,000000,49.0789,49.3192,48.9858,49.2292,35246.611208433,0
+VHT.US,D,20110121,000000,49.4063,49.4764,49.2133,49.2292,28048.679993632,0
+VHT.US,D,20110124,000000,49.3192,49.4161,49.2292,49.2697,74697.744316075,0
+VHT.US,D,20110125,000000,49.1767,49.3637,49.0709,49.2876,55058.108120857,0
+VHT.US,D,20110126,000000,49.4607,49.4607,49.2876,49.3192,39471.352015548,0
+VHT.US,D,20110127,000000,49.426,49.5438,49.2697,49.4864,75028.323460351,0
+VHT.US,D,20110128,000000,49.4607,49.4685,48.4893,48.5407,61529.169596412,0
+VHT.US,D,20110131,000000,48.7929,48.7929,48.4339,48.6554,66658.706532354,0
+VHT.US,D,20110201,000000,48.97,49.5268,48.97,49.4438,73451.248643625,0
+VHT.US,D,20110202,000000,49.2529,49.3736,49.2203,49.3113,61981.062188127,0
+VHT.US,D,20110203,000000,49.2876,49.4764,48.8058,49.426,47725.721168477,0
+VHT.US,D,20110204,000000,49.4527,49.613,49.2292,49.613,34148.724509097,0
+VHT.US,D,20110207,000000,49.7613,49.7613,49.5536,49.613,50824.268805185,0
+VHT.US,D,20110208,000000,49.7366,49.7929,49.6377,49.7861,52100.081894101,0
+VHT.US,D,20110209,000000,49.7702,49.7702,49.5191,49.6297,43835.603287219,0
+VHT.US,D,20110210,000000,49.436,49.7613,49.436,49.702,46970.54495816,0
+VHT.US,D,20110211,000000,49.6377,49.9196,49.5268,49.8612,45610.823401431,0
+VHT.US,D,20110214,000000,49.9196,50.068,49.8178,50.0354,102276.33470088,0
+VHT.US,D,20110215,000000,49.9295,50.0354,49.8326,50.0166,37125.958698366,0
+VHT.US,D,20110216,000000,50.1175,50.3489,50.1006,50.2836,93887.509810367,0
+VHT.US,D,20110218,000000,50.3855,50.6239,50.3855,50.5755,101988.2152632,0
+VHT.US,D,20110222,000000,50.0452,50.3103,49.6733,49.7772,64262.765945404,0
+VHT.US,D,20110223,000000,49.7613,49.7702,49.2529,49.2796,61654.526825434,0
+VHT.US,D,20110224,000000,49.1243,49.5358,49.0619,49.436,40945.31040195,0
+VHT.US,D,20110225,000000,49.4943,49.9295,49.4943,49.9127,44934.500931951,0
+VHT.US,D,20110228,000000,50.166,50.3934,50.0838,50.342,33814.101583241,0
+VHT.US,D,20110301,000000,50.5408,50.5655,49.9572,49.9829,40957.441746693,0
+VHT.US,D,20110302,000000,49.8879,50.2391,49.8612,50.156,87681.316028392,0
+VHT.US,D,20110303,000000,50.5655,51.2015,50.5576,51.1314,54631.489164026,0
+VHT.US,D,20110304,000000,51.166,51.1927,50.7703,51.1314,259266.0451428,0
+VHT.US,D,20110307,000000,51.1224,51.2551,50.3855,50.6506,56151.951038612,0
+VHT.US,D,20110308,000000,50.711,51.2015,50.5853,51.0799,93603.434154277,0
+VHT.US,D,20110309,000000,51.0542,51.2362,50.9504,51.1402,52854.247159023,0
+VHT.US,D,20110310,000000,50.7881,50.7881,50.3173,50.3489,46579.309090164,0
+VHT.US,D,20110311,000000,50.166,50.6169,50.1076,50.4884,35643.912748801,0
+VHT.US,D,20110314,000000,50.3252,50.5408,50.0264,50.2114,83456.575221276,0
+VHT.US,D,20110315,000000,49.2203,49.8425,49.0709,49.6921,67824.326573177,0
+VHT.US,D,20110316,000000,49.4607,49.5358,48.6188,48.8335,70215.21243315,0
+VHT.US,D,20110317,000000,49.5358,49.5358,49.1669,49.3449,56724.146132374,0
+VHT.US,D,20110318,000000,49.966,49.966,49.4685,49.6733,142769.75251111,0
+VHT.US,D,20110321,000000,50.0838,50.3578,49.9493,50.0452,44109.569489356,0
+VHT.US,D,20110322,000000,50.2204,50.2738,49.9829,50.0077,24508.349219161,0
+VHT.US,D,20110323,000000,49.8702,50.0452,49.5615,49.9572,38191.495145051,0
+VHT.US,D,20110324,000000,50.1817,50.5922,49.975,50.5131,31311.000784386,0
+VHT.US,D,20110325,000000,50.6169,50.894,50.5508,50.6773,63814.917135269,0
+VHT.US,D,20110328,000000,50.8503,50.8503,50.6684,50.6853,89226.040592467,0
+VHT.US,D,20110329,000000,50.6239,51.0393,50.6239,51.0107,48778.115325023,0
+VHT.US,D,20110330,000000,51.3974,51.6062,51.2174,51.4745,47389.07635183,0
+VHT.US,D,20110331,000000,51.4043,51.6497,51.3352,51.5172,52938.155626837,0
+VHT.US,D,20110401,000000,51.7229,51.8881,51.621,51.8238,58099.031870032,0
+VHT.US,D,20110404,000000,52.075,52.1621,52.0008,52.0909,48072.475439078,0
+VHT.US,D,20110405,000000,52.0405,52.1254,51.8168,51.9851,92012.206102016,0
+VHT.US,D,20110406,000000,52.0987,52.2818,52.0305,52.0829,100563.79320118,0
+VHT.US,D,20110407,000000,52.1176,52.2332,51.8881,52.0098,49435.229831992,0
+VHT.US,D,20110408,000000,52.1788,52.2254,51.808,51.9851,46513.597639467,0
+VHT.US,D,20110411,000000,52.0215,52.2629,51.9919,52.1254,35909.791387775,0
+VHT.US,D,20110412,000000,51.8693,52.1977,51.8693,52.0572,98222.443665574,0
+VHT.US,D,20110413,000000,52.3163,52.3163,51.9494,52.1076,43673.852023965,0
+VHT.US,D,20110414,000000,51.8238,52.4291,51.8168,52.3668,106692.14418771,0
+VHT.US,D,20110415,000000,52.5716,52.9088,52.5291,52.8367,93721.714765532,0
+VHT.US,D,20110418,000000,52.4637,52.5449,51.9059,52.17,75208.27174072,0
+VHT.US,D,20110419,000000,52.3846,52.5815,52.1621,52.5716,33947.546375425,0
+VHT.US,D,20110420,000000,53.0702,53.2363,52.9939,53.1146,129906.48330084,0
+VHT.US,D,20110421,000000,53.4678,53.5182,53.2017,53.3016,90943.636819145,0
+VHT.US,D,20110425,000000,53.2017,53.3273,53.0444,53.3273,48068.431657497,0
+VHT.US,D,20110426,000000,53.4757,54.0296,53.4757,53.9377,141551.56330974,0
+VHT.US,D,20110427,000000,53.9979,54.6865,53.9287,54.5994,212052.87328976,0
+VHT.US,D,20110428,000000,54.5716,54.9584,54.5716,54.9506,169813.55278177,0
+VHT.US,D,20110429,000000,55.0366,55.0366,54.7883,54.816,124542.40703318,0
+VHT.US,D,20110502,000000,55.1652,55.4817,55.1038,55.3205,222864.9342929,0
+VHT.US,D,20110503,000000,55.3473,55.3473,54.819,55.088,99397.162214955,0
+VHT.US,D,20110504,000000,55.1831,55.1831,54.7102,54.9506,129270.59864717,0
+VHT.US,D,20110505,000000,54.7933,55.0614,54.4372,54.5994,120842.34688624,0
+VHT.US,D,20110506,000000,55.0366,55.2779,54.8022,54.9664,95393.818449419,0
+VHT.US,D,20110509,000000,55.0524,55.4214,54.9169,55.3739,289658.09656282,0
+VHT.US,D,20110510,000000,55.5777,55.7676,55.3017,55.732,201519.83321574,0
+VHT.US,D,20110511,000000,55.8507,55.8854,55.3017,55.5777,196671.3390997,0
+VHT.US,D,20110512,000000,55.4739,56.1,55.1831,56.0229,463587.20804902,0
+VHT.US,D,20110513,000000,56.2365,56.2899,55.6529,55.8854,148101.47852611,0
+VHT.US,D,20110516,000000,55.6964,56.1088,55.6024,55.826,115507.58803505,0
+VHT.US,D,20110517,000000,55.6884,55.816,55.4214,55.7834,94444.540723198,0
+VHT.US,D,20110518,000000,55.7498,56.2978,55.7241,56.281,97892.875466692,0
+VHT.US,D,20110519,000000,56.4244,56.5213,55.8704,56.1603,100613.32952555,0
+VHT.US,D,20110520,000000,56.0327,56.1088,55.551,55.7498,65168.573019626,0
+VHT.US,D,20110523,000000,55.365,55.365,54.8566,55.1464,96503.8364935,0
+VHT.US,D,20110524,000000,55.1128,55.2502,54.8902,54.9268,70452.784601053,0
+VHT.US,D,20110525,000000,54.7459,55.1918,54.7102,55.0791,58739.971250676,0
+VHT.US,D,20110526,000000,54.9169,55.2502,54.6944,55.2058,62808.015521514,0
+VHT.US,D,20110527,000000,55.3017,55.3017,55.0524,55.2404,76647.85798368,0
+VHT.US,D,20110531,000000,55.644,55.9021,55.4214,55.8854,81578.238676741,0
+VHT.US,D,20110601,000000,55.7676,55.8774,55.088,55.088,200066.09373724,0
+VHT.US,D,20110602,000000,55.094,55.1296,54.7526,54.9763,136642.41246997,0
+VHT.US,D,20110603,000000,54.5539,54.7359,54.361,54.3946,92935.199247959,0
+VHT.US,D,20110606,000000,54.2967,54.3521,53.8951,53.9377,160747.3944764,0
+VHT.US,D,20110607,000000,54.1938,54.453,54.0216,54.1017,57756.321381013,0
+VHT.US,D,20110608,000000,54.092,54.1938,53.8862,54.075,108517.91157168,0
+VHT.US,D,20110609,000000,54.1543,54.8279,54.083,54.5716,75541.883721181,0
+VHT.US,D,20110610,000000,54.3689,54.3689,53.5449,53.6014,58351.768218866,0
+VHT.US,D,20110613,000000,53.6291,54.0148,53.6291,53.7576,82617.490543147,0
+VHT.US,D,20110614,000000,54.2028,54.4282,54.0573,54.2363,73570.540200274,0
+VHT.US,D,20110615,000000,53.9979,54.2542,53.45,53.5449,116658.04389494,0
+VHT.US,D,20110616,000000,53.5182,53.8012,53.2848,53.6014,110205.17943651,0
+VHT.US,D,20110617,000000,54.083,54.1543,53.5766,53.6785,71982.344984199,0
+VHT.US,D,20110620,000000,53.6102,54.2363,53.5934,54.178,60141.141568614,0
+VHT.US,D,20110621,000000,54.4758,54.7459,54.2967,54.635,107070.23776557,0
+VHT.US,D,20110622,000000,54.4688,54.7102,54.2967,54.3145,74100.275587431,0
+VHT.US,D,20110623,000000,54.083,54.2967,53.5024,54.2631,88103.891203643,0
+VHT.US,D,20110624,000000,54.2631,54.2631,53.5449,53.6616,78283.567633337,0
+VHT.US,D,20110627,000000,53.7398,54.0673,53.4935,53.911,107682.87067515,0
+VHT.US,D,20110628,000000,54.1543,54.8367,54.0573,54.7526,45198.357680133,0
+VHT.US,D,20110629,000000,55.0208,55.0208,54.6785,54.8467,194621.14183796,0
+VHT.US,D,20110630,000000,55.0108,55.2088,54.9753,55.0455,72177.4574455,0
+VHT.US,D,20110701,000000,55.0524,55.7834,55.0366,55.7498,151383.00727938,0
+VHT.US,D,20110705,000000,55.7151,55.7241,55.4392,55.6262,352480.26531987,0
+VHT.US,D,20110706,000000,55.635,55.9525,55.6024,55.8774,63879.617640571,0
+VHT.US,D,20110707,000000,56.2029,56.2029,55.6884,55.8932,111639.71095249,0
+VHT.US,D,20110708,000000,55.6617,55.7241,55.365,55.7151,83801.307601087,0
+VHT.US,D,20110711,000000,55.1652,55.3017,54.7459,54.8566,59379.899685925,0
+VHT.US,D,20110712,000000,54.6439,55.3947,54.6439,54.8724,41423.487573945,0
+VHT.US,D,20110713,000000,55.1831,55.6617,55.0366,55.1385,40874.544224276,0
+VHT.US,D,20110714,000000,55.2137,55.4916,54.908,55.004,35266.830116341,0
+VHT.US,D,20110715,000000,55.2058,55.2058,54.4846,54.7526,70518.496051752,0
+VHT.US,D,20110718,000000,54.5905,54.5905,53.911,54.2967,92430.737495686,0
+VHT.US,D,20110719,000000,54.4846,54.9347,54.3946,54.819,116812.71854043,0
+VHT.US,D,20110720,000000,54.9268,54.9268,54.4609,54.6439,50131.771209379,0
+VHT.US,D,20110721,000000,55.088,55.6617,54.9763,55.4739,72171.391773127,0
+VHT.US,D,20110722,000000,55.5075,55.5253,55.1731,55.4392,69707.71784469,0
+VHT.US,D,20110725,000000,54.8644,55.1207,54.6944,54.7022,82878.314455144,0
+VHT.US,D,20110726,000000,54.7022,54.7022,54.1938,54.2106,167490.40026329,0
+VHT.US,D,20110727,000000,53.9208,53.9465,53.0959,53.1572,112253.35480746,0
+VHT.US,D,20110728,000000,53.1057,53.6972,52.987,53.0702,226940.05518149,0
+VHT.US,D,20110729,000000,52.5617,53.2017,52.2412,52.901,177692.86119303,0
+VHT.US,D,20110801,000000,53.4846,53.4846,51.4073,51.8881,304801.04763958,0
+VHT.US,D,20110802,000000,51.5082,51.8,50.6684,50.6684,218109.44715322,0
+VHT.US,D,20110803,000000,50.702,50.8049,49.5615,50.7792,707929.67726584,0
+VHT.US,D,20110804,000000,50.0927,50.0927,48.4972,48.4972,277039.47613822,0
+VHT.US,D,20110805,000000,48.875,49.3548,47.5179,48.7287,352009.16476564,0
+VHT.US,D,20110808,000000,47.3903,48.1124,45.9669,45.9748,235763.58659201,0
+VHT.US,D,20110809,000000,46.3793,47.8295,45.219,47.8295,337688.11229529,0
+VHT.US,D,20110810,000000,47.2449,47.5179,45.7918,45.9748,245317.02057793,0
+VHT.US,D,20110811,000000,46.1756,48.4814,45.9976,47.88,152620.40444328,0
+VHT.US,D,20110812,000000,48.3359,48.7544,47.872,48.4636,77161.418244512,0
+VHT.US,D,20110815,000000,48.8493,49.4438,48.6188,49.4438,95178.487080213,0
+VHT.US,D,20110816,000000,49.0303,49.5842,48.7544,49.2934,87808.695148204,0
+VHT.US,D,20110817,000000,49.5091,49.879,48.8493,49.2292,87936.074268016,0
+VHT.US,D,20110818,000000,48.1124,48.2163,47.1272,47.4863,89480.798832092,0
+VHT.US,D,20110819,000000,46.7642,47.9987,46.7642,47.236,140048.28750686,0
+VHT.US,D,20110822,000000,48.0945,48.1974,47.1777,47.2785,70675.192588028,0
+VHT.US,D,20110823,000000,47.4436,48.8929,47.3221,48.8493,75544.916557367,0
+VHT.US,D,20110824,000000,48.7187,49.4438,48.6614,49.426,45813.012480499,0
+VHT.US,D,20110825,000000,49.5268,49.5685,48.429,48.5843,74770.532384539,0
+VHT.US,D,20110826,000000,48.2163,49.3815,47.4169,49.245,49285.609913482,0
+VHT.US,D,20110829,000000,49.8178,50.6416,49.8178,50.6416,74874.659760259,0
+VHT.US,D,20110830,000000,50.3855,51.1314,50.0759,50.8326,67335.029001834,0
+VHT.US,D,20110831,000000,51.0898,51.5349,50.7149,51.1324,438451.06173935,0
+VHT.US,D,20110901,000000,51.0393,51.6062,50.6081,50.6081,124357.40402583,0
+VHT.US,D,20110902,000000,49.8296,50.3143,49.434,49.5852,31003.673384204,0
+VHT.US,D,20110906,000000,48.2994,49.6921,48.2994,49.5932,83233.156288908,0
+VHT.US,D,20110907,000000,50.2915,50.9414,50.0838,50.9414,62126.638325056,0
+VHT.US,D,20110908,000000,50.5032,51.071,50.2638,50.3489,63126.463321044,0
+VHT.US,D,20110909,000000,49.9393,49.9393,48.6614,48.8572,63115.342921696,0
+VHT.US,D,20110912,000000,48.1649,49.0382,48.0945,48.9779,71822.615611737,0
+VHT.US,D,20110913,000000,49.1145,49.6466,48.9551,49.5021,50131.771209379,0
+VHT.US,D,20110914,000000,49.702,50.6239,49.0303,50.0759,57608.723353295,0
+VHT.US,D,20110915,000000,50.5408,50.5853,49.7702,50.5853,31445.456521966,0
+VHT.US,D,20110916,000000,50.6684,50.9257,50.4548,50.7634,28189.201403584,0
+VHT.US,D,20110919,000000,49.9493,50.5408,49.9127,50.335,41417.421901572,0
+VHT.US,D,20110920,000000,50.5992,51.2451,50.2738,50.6684,72592.956002983,0
+VHT.US,D,20110921,000000,50.6595,50.7634,49.3637,49.3637,73222.774984278,0
+VHT.US,D,20110922,000000,48.0768,48.5566,47.7277,48.2737,85798.935702274,0
+VHT.US,D,20110923,000000,48.0501,48.5566,47.872,48.4547,111275.77061017,0
+VHT.US,D,20110926,000000,49.0619,49.2133,48.2479,49.1866,49335.146237854,0
+VHT.US,D,20110927,000000,49.975,50.5922,49.7109,49.966,78861.82839947,0
+VHT.US,D,20110928,000000,50.0166,50.1363,48.97,48.9779,59429.436010296,0
+VHT.US,D,20110929,000000,49.5842,49.9127,48.5249,49.2934,114947.52428604,0
+VHT.US,D,20110930,000000,48.604,49.5695,48.604,48.6475,87073.737845794,0
+VHT.US,D,20111003,000000,48.2905,48.97,46.9787,46.9787,153610.11998532,0
+VHT.US,D,20111004,000000,46.4229,47.5713,46.0944,47.5713,98627.832769104,0
+VHT.US,D,20111005,000000,47.6386,48.4447,47.4526,48.4033,74615.857739053,0
+VHT.US,D,20111006,000000,48.6535,49.0303,48.2073,49.0036,78538.325872962,0
+VHT.US,D,20111007,000000,49.0551,49.2609,48.7098,48.8425,133312.35833772,0
+VHT.US,D,20111010,000000,49.5536,50.0522,49.5536,50.0354,52545.908813445,0
+VHT.US,D,20111011,000000,49.8098,50.0452,49.7613,49.8523,44529.11182842,0
+VHT.US,D,20111012,000000,50.2114,50.5032,50.0077,50.0166,71318.153859463,0
+VHT.US,D,20111013,000000,49.7929,50.1728,49.5932,50.0522,43610.162464059,0
+VHT.US,D,20111014,000000,50.5992,50.5992,50.2114,50.5221,171379.50719915,0
+VHT.US,D,20111017,000000,50.3489,50.3489,49.4764,49.4764,44401.732708608,0
+VHT.US,D,20111018,000000,49.4607,50.3677,49.0966,49.9987,80288.27235229,0
+VHT.US,D,20111019,000000,50.1175,50.4884,49.5932,49.7435,65739.757167992,0
+VHT.US,D,20111020,000000,49.9829,49.9829,49.1965,49.8702,71825.648447922,0
+VHT.US,D,20111021,000000,50.4301,50.886,50.3855,50.8049,50951.647924998,0
+VHT.US,D,20111024,000000,50.886,51.7229,50.886,51.6477,79487.603599184,0
+VHT.US,D,20111025,000000,51.4073,51.4745,50.5221,50.5309,50992.085740811,0
+VHT.US,D,20111026,000000,51.0888,51.433,50.5408,51.2362,82544.702474682,0
+VHT.US,D,20111027,000000,52.3401,52.6359,51.7575,52.4103,170935.70217059,0
+VHT.US,D,20111028,000000,52.3163,52.72,52.1977,52.6359,74755.36820361,0
+VHT.US,D,20111031,000000,52.173,52.2669,51.5696,51.5696,117285.84098544,0
+VHT.US,D,20111101,000000,50.3855,51.0196,50.3103,50.4805,52864.356612976,0
+VHT.US,D,20111102,000000,51.0888,51.0888,50.5309,50.8129,19419.250099033,0
+VHT.US,D,20111103,000000,51.2551,51.5012,50.9414,51.3876,47701.458478988,0
+VHT.US,D,20111104,000000,51.1324,51.2105,50.6882,50.9948,28490.463131394,0
+VHT.US,D,20111107,000000,51.2095,51.5349,50.702,51.5012,27149.949537178,0
+VHT.US,D,20111108,000000,51.7833,52.1176,51.2965,52.1076,55408.90617304,0
+VHT.US,D,20111109,000000,51.2095,51.3459,50.4034,50.5755,376957.27523178,0
+VHT.US,D,20111110,000000,51.0453,51.4568,50.886,51.2015,65928.803956919,0
+VHT.US,D,20111111,000000,51.7318,52.2412,51.7318,52.0829,55650.522122525,0
+VHT.US,D,20111114,000000,51.6744,51.9662,51.5963,51.7318,60415.10777075,0
+VHT.US,D,20111115,000000,51.6655,52.0215,51.4231,51.8693,39675.562985407,0
+VHT.US,D,20111116,000000,51.3619,51.7318,50.894,50.894,68522.889841355,0
+VHT.US,D,20111117,000000,50.7881,50.894,49.9572,50.342,64364.871430333,0
+VHT.US,D,20111118,000000,50.5508,50.5508,50.1728,50.1817,71173.588667929,0
+VHT.US,D,20111121,000000,49.4943,49.7288,49.2609,49.4161,117260.56735056,0
+VHT.US,D,20111122,000000,49.3291,49.7861,49.2876,49.5438,176758.74764774,0
+VHT.US,D,20111123,000000,49.1965,49.1965,48.7881,48.8425,80633.0047321,0
+VHT.US,D,20111125,000000,48.4972,48.9611,48.4972,48.61,61046.948642836,0
+VHT.US,D,20111128,000000,49.4864,50.0077,49.4864,49.9393,64835.971984559,0
+VHT.US,D,20111129,000000,50.0621,50.4448,50.0354,50.1817,44504.849138932,0
+VHT.US,D,20111130,000000,51.2915,52.0672,51.2915,52.0502,59286.892709554,0
+VHT.US,D,20111201,000000,52.0008,52.3757,51.9584,52.0572,72541.397787821,0
+VHT.US,D,20111202,000000,52.5053,52.5053,51.4043,51.4934,86202.302915014,0
+VHT.US,D,20111205,000000,52.1621,52.1621,51.3876,51.621,108583.62302238,0
+VHT.US,D,20111206,000000,51.6922,52.0919,51.6586,51.8287,41845.0518038,0
+VHT.US,D,20111207,000000,51.7268,52.3026,51.3766,52.0919,236095.17668167,0
+VHT.US,D,20111208,000000,51.7704,51.9118,50.9582,51.0463,49843.651771708,0
+VHT.US,D,20111209,000000,51.3352,51.9841,51.3352,51.8287,39622.993824848,0
+VHT.US,D,20111212,000000,51.3796,51.5082,51.0295,51.2264,41116.160173761,0
+VHT.US,D,20111213,000000,51.4735,51.8218,50.891,51.071,44220.773482842,0
+VHT.US,D,20111214,000000,50.9948,51.1145,50.8376,50.9147,41887.511510404,0
+VHT.US,D,20111215,000000,51.4073,51.6744,51.1927,51.4073,31884.206823542,0
+VHT.US,D,20111216,000000,51.7793,51.8564,51.3766,51.5172,48863.03473823,0
+VHT.US,D,20111219,000000,51.7268,52.0215,51.2401,51.3599,55343.194722343,0
+VHT.US,D,20111220,000000,52.0215,52.5726,52.0147,52.4884,73465.401879159,0
+VHT.US,D,20111221,000000,52.444,52.899,52.3995,52.8515,79379.432441881,0
+VHT.US,D,20111222,000000,52.8515,53.2561,52.8515,53.2136,53757.021397059,0
+VHT.US,D,20111223,000000,53.4204,53.5597,53.2561,53.5597,185447.82332066,0
+VHT.US,D,20111227,000000,53.5182,53.7972,53.5093,53.7002,57908.974135709,0
+VHT.US,D,20111228,000000,53.7783,53.7783,52.9682,53.0029,147897.26755626,0
+VHT.US,D,20111229,000000,53.2136,53.5776,53.1246,53.536,104220.38269611,0
+VHT.US,D,20111230,000000,53.5093,53.7101,53.4291,53.4391,52134.454037543,0
+VHT.US,D,20120103,000000,54.1217,54.2235,53.9634,54.0673,121247.73598978,0
+VHT.US,D,20120104,000000,53.9535,54.0059,53.6024,53.7695,64514.491348844,0
+VHT.US,D,20120105,000000,53.4935,54.0396,53.4204,54.0059,47057.486262159,0
+VHT.US,D,20120106,000000,54.093,54.275,53.8516,54.1217,124992.27773411,0
+VHT.US,D,20120109,000000,54.2403,54.2838,53.8733,54.2403,92119.366313922,0
+VHT.US,D,20120110,000000,54.7132,54.7803,54.5915,54.7132,85291.441113814,0
+VHT.US,D,20120111,000000,54.6271,54.906,54.5015,54.8427,71316.131968672,0
+VHT.US,D,20120112,000000,54.807,55.003,54.5439,54.9575,66438.320436169,0
+VHT.US,D,20120113,000000,54.7488,54.7803,54.2937,54.7399,60837.682946001,0
+VHT.US,D,20120117,000000,55.2175,55.3788,54.9941,55.0534,127207.25909529,0
+VHT.US,D,20120118,000000,55.0791,55.4372,54.9575,55.4283,64186.945040753,0
+VHT.US,D,20120119,000000,55.4195,55.543,55.1948,55.4462,98404.413836734,0
+VHT.US,D,20120120,000000,55.455,55.543,55.2345,55.4195,39660.398804476,0
+VHT.US,D,20120123,000000,55.2642,55.551,55.0198,55.2018,34446.953400721,0
+VHT.US,D,20120124,000000,55.0297,55.3621,55.0297,55.2542,74871.626924073,0
+VHT.US,D,20120125,000000,55.0455,55.8567,55.0198,55.7953,149266.08762155,0
+VHT.US,D,20120126,000000,56.0229,56.0229,55.3343,55.551,60681.997355118,0
+VHT.US,D,20120127,000000,55.6113,55.8665,55.4996,55.6904,54303.942855937,0
+VHT.US,D,20120130,000000,55.4372,55.5965,55.1484,55.5965,139824.8685745,0
+VHT.US,D,20120131,000000,55.8744,56.1682,55.543,55.6647,112691.09416364,0
+VHT.US,D,20120201,000000,56.0931,56.5125,55.6826,56.3275,105168.64947693,0
+VHT.US,D,20120202,000000,56.3206,56.3206,55.9001,56.2156,107702.07863764,0
+VHT.US,D,20120203,000000,56.6084,56.6084,56.3878,56.563,65595.191976459,0
+VHT.US,D,20120206,000000,56.4511,56.554,56.1959,56.365,86840.209459471,0
+VHT.US,D,20120207,000000,56.3116,56.4759,56.0505,56.4224,127679.37059491,0
+VHT.US,D,20120208,000000,56.4224,56.4759,56.1355,56.4066,52948.26508079,0
+VHT.US,D,20120209,000000,56.5036,56.5036,56.0416,56.2058,65785.249710781,0
+VHT.US,D,20120210,000000,55.9248,55.9705,55.6034,55.9515,42504.188201559,0
+VHT.US,D,20120213,000000,56.3562,56.563,56.277,56.4224,95941.750853692,0
+VHT.US,D,20120214,000000,56.3275,56.6154,56.2939,56.545,50690.824013001,0
+VHT.US,D,20120215,000000,56.7647,56.8082,56.3373,56.4224,30013.957842169,0
+VHT.US,D,20120216,000000,56.5362,56.9476,56.4561,56.9219,42114.974224355,0
+VHT.US,D,20120217,000000,56.7469,56.9121,56.563,56.6431,82860.117438028,0
+VHT.US,D,20120221,000000,56.8528,56.8528,56.0851,56.2246,66203.781104452,0
+VHT.US,D,20120222,000000,55.9248,56.3463,55.8744,56.1762,55523.143002713,0
+VHT.US,D,20120223,000000,56.2939,56.4511,56.2156,56.4224,40807.821828184,0
+VHT.US,D,20120224,000000,56.5125,56.7043,56.4224,56.6608,30769.134052485,0
+VHT.US,D,20120227,000000,56.3562,56.8785,56.3027,56.7291,77999.491977246,0
+VHT.US,D,20120228,000000,56.6776,57.0516,56.6776,56.9299,51868.575398569,0
+VHT.US,D,20120229,000000,57.0189,57.0615,56.5817,56.5994,139032.28738455,0
+VHT.US,D,20120301,000000,56.6341,56.9299,56.5362,56.8883,69678.400428225,0
+VHT.US,D,20120302,000000,56.8685,56.8685,56.5125,56.7043,43597.02017392,0
+VHT.US,D,20120305,000000,56.6865,56.8171,56.4323,56.5125,64565.03861861,0
+VHT.US,D,20120306,000000,56.1682,56.2582,55.5787,55.6904,350355.25809887,0
+VHT.US,D,20120307,000000,55.6549,56.0505,55.6549,55.9962,40091.06154289,0
+VHT.US,D,20120308,000000,56.3562,56.7815,56.3562,56.6776,54569.82149491,0
+VHT.US,D,20120309,000000,56.739,57.1317,56.739,56.9476,32441.237736373,0
+VHT.US,D,20120312,000000,57.0189,57.0615,56.7914,56.8528,30520.441485232,0
+VHT.US,D,20120313,000000,57.1831,57.6885,57.1317,57.6796,35227.403245923,0
+VHT.US,D,20120314,000000,57.5254,57.8063,57.4897,57.6124,37925.616506077,0
+VHT.US,D,20120315,000000,57.6708,57.8894,57.5254,57.84,47914.767957405,0
+VHT.US,D,20120316,000000,57.8725,57.9963,57.7341,57.7973,45255.981567668,0
+VHT.US,D,20120319,000000,57.7716,58.023,57.6529,57.8894,43062.230059787,0
+VHT.US,D,20120320,000000,57.464,57.6796,57.464,57.5174,81849.17204269,0
+VHT.US,D,20120321,000000,57.6204,57.6885,57.4275,57.5511,60372.648064146,0
+VHT.US,D,20120322,000000,57.3581,57.4462,57.1643,57.377,40194.177973214,0
+VHT.US,D,20120323,000000,57.3503,57.6035,57.2553,57.5768,115917.02092017,0
+VHT.US,D,20120326,000000,58.0397,58.5897,57.9052,58.5897,68959.61825214,0
+VHT.US,D,20120327,000000,58.7016,58.8677,58.6055,58.651,58931.039930395,0
+VHT.US,D,20120328,000000,58.6836,58.8766,58.1663,58.4671,62153.933850731,0
+VHT.US,D,20120329,000000,58.2672,58.6312,58.0931,58.564,56811.087436373,0
+VHT.US,D,20120330,000000,58.7113,59.0794,58.7113,58.9913,74152.844747989,0
+VHT.US,D,20120402,000000,59.0694,59.299,58.9389,59.1832,112830.6046282,0
+VHT.US,D,20120403,000000,59.0447,59.3662,58.9567,59.3068,76608.431113262,0
+VHT.US,D,20120404,000000,58.9913,59.0101,58.7016,58.843,76727.722669913,0
+VHT.US,D,20120405,000000,58.5897,58.8251,58.4235,58.7994,74357.055717846,0
+VHT.US,D,20120409,000000,58.1367,58.2415,57.9773,58.005,55867.875382523,0
+VHT.US,D,20120410,000000,57.9339,58.0585,57.1386,57.1455,79731.241439459,0
+VHT.US,D,20120411,000000,57.5867,57.6796,57.3849,57.4096,111049.31884161,0
+VHT.US,D,20120412,000000,57.5422,57.8725,57.4987,57.7716,43445.378364619,0
+VHT.US,D,20120413,000000,57.6529,57.6885,57.1742,57.2019,65331.335228275,0
+VHT.US,D,20120416,000000,57.0803,57.377,56.8785,57.1455,77458.636190741,0
+VHT.US,D,20120417,000000,57.1544,58.0397,57.1386,57.9429,158796.26986339,0
+VHT.US,D,20120418,000000,57.9676,58.023,57.8152,57.8627,31000.640548017,0
+VHT.US,D,20120419,000000,58.2138,58.4749,57.8152,58.0497,37346.344794549,0
+VHT.US,D,20120420,000000,58.2237,58.651,58.1763,58.3622,50268.24883775,0
+VHT.US,D,20120423,000000,57.9873,57.9873,57.6609,57.9052,61881.989539384,0
+VHT.US,D,20120424,000000,57.9239,58.1663,57.84,58.0931,46045.529921427,0
+VHT.US,D,20120425,000000,58.5284,58.8677,58.3177,58.7895,51443.978332528,0
+VHT.US,D,20120426,000000,58.6412,58.9033,58.4146,58.7747,44411.842162561,0
+VHT.US,D,20120427,000000,59.027,59.0941,58.6759,58.9567,42038.14237431,0
+VHT.US,D,20120430,000000,58.74,59.0358,58.651,58.7569,378482.79183334,0
+VHT.US,D,20120501,000000,58.7569,59.199,58.4938,58.9468,59534.574331412,0
+VHT.US,D,20120502,000000,58.6412,59.0012,58.6412,58.9913,285981.28815998,0
+VHT.US,D,20120503,000000,59.018,59.018,58.5204,58.6599,17921.029023144,0
+VHT.US,D,20120504,000000,58.4492,58.4492,57.7973,57.8725,54350.446344122,0
+VHT.US,D,20120507,000000,57.6204,58.2841,57.5342,58.1367,58110.152269381,0
+VHT.US,D,20120508,000000,57.831,58.2494,57.4798,58.2138,62580.552807562,0
+VHT.US,D,20120509,000000,57.6885,58.014,57.377,57.6708,165559.4945582,0
+VHT.US,D,20120510,000000,58.109,58.3454,57.9873,58.1189,105671.08933842,0
+VHT.US,D,20120511,000000,57.9676,58.4671,57.9676,58.109,104024.25928942,0
+VHT.US,D,20120514,000000,57.7074,58.1367,57.4987,57.8805,93426.518710094,0
+VHT.US,D,20120515,000000,57.84,58.023,57.4373,57.5946,177383.51190206,0
+VHT.US,D,20120516,000000,57.7262,57.9239,57.5946,57.6609,105198.9778388,0
+VHT.US,D,20120517,000000,57.6975,57.6975,56.9476,56.9476,67127.78519579,0
+VHT.US,D,20120518,000000,57.2108,57.2108,56.2493,56.4224,130780.95106781,0
+VHT.US,D,20120521,000000,56.4422,57.1544,56.4422,57.1386,77845.828277155,0
+VHT.US,D,20120522,000000,57.2296,57.5342,56.8251,57.0011,72486.806736472,0
+VHT.US,D,20120523,000000,56.739,56.7984,56.1355,56.6865,68863.578439584,0
+VHT.US,D,20120524,000000,56.7815,57.2463,56.7815,57.2463,47338.529082063,0
+VHT.US,D,20120525,000000,57.2197,57.464,57.0713,57.2553,44772.749668697,0
+VHT.US,D,20120529,000000,57.4798,57.6796,57.1455,57.4096,72782.002791911,0
+VHT.US,D,20120530,000000,57.0338,57.1643,56.8785,57.01,53543.711918642,0
+VHT.US,D,20120531,000000,57.0516,57.098,56.3878,56.7914,79595.774756484,0
+VHT.US,D,20120601,000000,56.0772,56.1612,55.543,55.637,184052.71867511,0
+VHT.US,D,20120604,000000,55.5589,55.8744,55.3343,55.7627,107877.98313644,0
+VHT.US,D,20120605,000000,55.6904,56.2395,55.5342,56.1455,97021.440535913,0
+VHT.US,D,20120606,000000,56.5125,56.9388,56.3027,56.9388,154251.05936595,0
+VHT.US,D,20120607,000000,57.3998,57.3998,56.9052,56.9476,106127.02571172,0
+VHT.US,D,20120608,000000,56.7914,57.4798,56.7914,57.4275,54289.789620401,0
+VHT.US,D,20120611,000000,57.6441,57.6609,56.7914,56.8528,92058.709590201,0
+VHT.US,D,20120612,000000,56.9942,57.3849,56.6154,57.3581,115896.80201225,0
+VHT.US,D,20120613,000000,57.2633,57.7529,57.098,57.2463,100012.82796072,0
+VHT.US,D,20120614,000000,57.4175,58.2138,57.3227,58.023,92384.2340075,0
+VHT.US,D,20120615,000000,58.1763,58.4839,58.1446,58.4404,275135.86595881,0
+VHT.US,D,20120618,000000,58.3088,58.834,58.1594,58.7657,112335.24138448,0
+VHT.US,D,20120619,000000,59.027,59.5324,59.027,59.3237,78352.311920219,0
+VHT.US,D,20120620,000000,59.3296,59.4256,58.843,59.2811,143919.19742561,0
+VHT.US,D,20120621,000000,59.2624,59.3662,58.3365,58.4058,81600.479475439,0
+VHT.US,D,20120622,000000,58.5897,59.1408,58.5897,59.1131,31446.467467362,0
+VHT.US,D,20120625,000000,58.5383,58.5383,58.2415,58.3009,95003.593526819,0
+VHT.US,D,20120626,000000,58.2237,58.6836,58.2237,58.5026,82919.763216353,0
+VHT.US,D,20120627,000000,58.6312,59.3563,58.6312,59.2079,166757.46485168,0
+VHT.US,D,20120628,000000,59.0694,59.0694,58.3365,58.9913,105119.11315256,0
+VHT.US,D,20120629,000000,59.8895,60.1446,59.7332,60.1446,89756.786925018,0
+VHT.US,D,20120702,000000,60.3307,60.5314,60.0655,60.5217,319438.52601867,0
+VHT.US,D,20120703,000000,60.5217,60.6769,60.293,60.5464,75632.868806761,0
+VHT.US,D,20120705,000000,60.5047,60.5047,60.0982,60.2406,82859.106492632,0
+VHT.US,D,20120706,000000,59.9162,59.9944,59.5324,59.7867,62482.491104215,0
+VHT.US,D,20120709,000000,59.7727,60.2308,59.7727,60.2129,96257.165817038,0
+VHT.US,D,20120710,000000,60.4326,60.487,59.6284,59.7727,117386.93552498,0
+VHT.US,D,20120711,000000,59.8698,59.8698,59.3662,59.6709,70024.143753432,0
+VHT.US,D,20120712,000000,59.4642,59.9944,59.2159,59.8381,36951.065144973,0
+VHT.US,D,20120713,000000,60.0408,60.5217,59.9499,60.487,88162.526036572,0
+VHT.US,D,20120716,000000,60.4691,60.5858,60.2585,60.5384,70787.407526911,0
+VHT.US,D,20120717,000000,60.6125,61.3643,60.3781,61.2871,100959.07285075,0
+VHT.US,D,20120718,000000,61.1833,61.5562,60.9568,61.4267,198974.27271027,0
+VHT.US,D,20120719,000000,61.5058,61.5058,61.0942,61.3743,75359.91355002,0
+VHT.US,D,20120720,000000,61.0755,61.0755,60.487,60.5384,65913.639775989,0
+VHT.US,D,20120723,000000,59.9686,59.9686,59.4355,59.8144,62184.262212591,0
+VHT.US,D,20120724,000000,59.8795,59.8795,58.843,59.1585,142986.09482571,0
+VHT.US,D,20120725,000000,59.4443,59.4642,58.9112,59.3563,148340.06163942,0
+VHT.US,D,20120726,000000,60.0982,60.1695,59.6877,59.9251,61458.403418738,0
+VHT.US,D,20120727,000000,60.388,61.3643,60.2743,61.203,44186.401339402,0
+VHT.US,D,20120730,000000,61.2447,61.2447,60.8489,60.9479,51356.026083133,0
+VHT.US,D,20120731,000000,60.7194,61.1111,60.5217,60.5217,45159.941755111,0
+VHT.US,D,20120801,000000,60.8411,60.9389,60.3178,60.3178,256362.60996739,0
+VHT.US,D,20120802,000000,60.0032,60.2406,59.5077,59.8698,39683.650548568,0
+VHT.US,D,20120803,000000,60.659,60.9924,60.5217,60.6215,39905.047590147,0
+VHT.US,D,20120806,000000,60.7886,60.8154,60.5591,60.668,132807.89658546,0
+VHT.US,D,20120807,000000,60.8154,60.8154,60.5512,60.6769,55370.490248017,0
+VHT.US,D,20120808,000000,60.7016,60.8232,60.5591,60.7382,95446.387609977,0
+VHT.US,D,20120809,000000,60.8322,60.9479,60.6027,60.7284,77733.613338273,0
+VHT.US,D,20120810,000000,60.7481,61.0171,60.5938,61.0171,47516.455471642,0
+VHT.US,D,20120813,000000,60.9826,60.9826,60.5464,60.8411,44326.922749354,0
+VHT.US,D,20120814,000000,61.1191,61.1466,60.9025,61.0587,47488.149000572,0
+VHT.US,D,20120815,000000,61.1833,61.3475,61.0587,61.2871,42101.831934216,0
+VHT.US,D,20120816,000000,61.2704,61.2704,60.8154,61.1022,43528.275887036,0
+VHT.US,D,20120817,000000,61.2871,61.2871,60.6769,60.9122,45624.976636966,0
+VHT.US,D,20120820,000000,60.8836,61.0171,60.7837,60.9638,65007.832701767,0
+VHT.US,D,20120821,000000,61.1566,61.3139,60.758,60.8668,52434.704819958,0
+VHT.US,D,20120822,000000,60.6937,60.9736,60.5938,60.8668,38916.342993507,0
+VHT.US,D,20120823,000000,60.9568,60.9568,60.6027,60.7669,43703.16944043,0
+VHT.US,D,20120824,000000,60.8757,61.3831,60.5137,61.2614,33828.254818776,0
+VHT.US,D,20120827,000000,61.3564,61.5819,61.1466,61.3297,78340.180575475,0
+VHT.US,D,20120828,000000,61.2951,61.4702,61.0942,61.2951,56643.270500747,0
+VHT.US,D,20120829,000000,61.2614,61.7303,61.2614,61.5058,50943.560361835,0
+VHT.US,D,20120830,000000,61.3297,61.4168,61.0587,61.2871,35460.931632246,0
+VHT.US,D,20120831,000000,61.5819,61.7491,61.1369,61.5325,82360.710412732,0
+VHT.US,D,20120904,000000,61.4267,61.934,61.1933,61.758,286061.15284622,0
+VHT.US,D,20120905,000000,61.9687,62.0301,61.5908,61.7758,76211.129572895,0
+VHT.US,D,20120906,000000,61.8906,62.8144,61.8719,62.7522,71015.881186257,0
+VHT.US,D,20120907,000000,62.8511,62.9391,62.5949,62.7423,150788.57138693,0
+VHT.US,D,20120910,000000,62.7423,62.7867,62.5168,62.5266,56500.727200005,0
+VHT.US,D,20120911,000000,62.5949,62.7343,62.4227,62.5266,78989.207519281,0
+VHT.US,D,20120912,000000,62.6948,62.7116,62.4396,62.5345,50197.482660076,0
+VHT.US,D,20120913,000000,62.6028,63.3556,62.3882,63.2289,193761.83825193,0
+VHT.US,D,20120914,000000,63.2605,63.3456,62.8758,63.0301,135471.73770218,0
+VHT.US,D,20120917,000000,63.0301,63.3189,62.947,63.3189,81783.460591994,0
+VHT.US,D,20120918,000000,63.3556,63.687,63.2605,63.6196,48230.18292075,0
+VHT.US,D,20120919,000000,63.7661,63.863,63.5583,63.6523,47159.591747088,0
+VHT.US,D,20120920,000000,63.6196,63.8996,63.2775,63.8996,70570.054266914,0
+VHT.US,D,20120921,000000,64.133,64.3408,64.0361,64.222,116632.77026006,0
+VHT.US,D,20120924,000000,64.0796,64.3329,63.9511,64.2132,117290.89571242,0
+VHT.US,D,20120925,000000,64.4931,64.9106,64.0885,64.1043,100280.72849048,0
+VHT.US,D,20120926,000000,63.9332,64.1865,63.6613,63.7394,98640.975059242,0
+VHT.US,D,20120927,000000,63.9847,64.3082,63.7997,64.1963,109062.81113978,0
+VHT.US,D,20120928,000000,63.8373,64.0965,63.6336,63.9194,66811.359287049,0
+VHT.US,D,20121001,000000,64.1796,64.6919,64.1696,64.3161,182476.65480378,0
+VHT.US,D,20121002,000000,64.7789,64.7948,64.3161,64.6484,189713.00194359,0
+VHT.US,D,20121003,000000,64.7878,65.1539,64.6048,65.0966,130186.51517534,0
+VHT.US,D,20121004,000000,65.4585,65.6534,65.1974,65.5109,75890.659882573,0
+VHT.US,D,20121005,000000,65.9511,65.9511,65.328,65.5298,143777.66507026,0
+VHT.US,D,20121008,000000,65.4684,65.4784,65.1133,65.3933,164454.53124109,0
+VHT.US,D,20121009,000000,65.3023,65.3023,64.4931,64.5267,130268.40175237,0
+VHT.US,D,20121010,000000,64.5604,64.5604,63.8996,63.9668,153000.51991191,0
+VHT.US,D,20121011,000000,64.3408,64.6048,64.2043,64.2132,61432.11883846,0
+VHT.US,D,20121012,000000,64.4753,64.5079,63.9925,64.0638,43316.988299411,0
+VHT.US,D,20121015,000000,64.4457,64.8739,64.2547,64.8402,73389.580974508,0
+VHT.US,D,20121016,000000,65.3368,65.5021,65.0322,65.4882,80558.194772846,0
+VHT.US,D,20121017,000000,65.8096,65.8096,65.328,65.5298,97119.502239261,0
+VHT.US,D,20121018,000000,65.2518,65.4011,65.0065,65.3834,95941.750853692,0
+VHT.US,D,20121019,000000,65.3933,65.4011,64.0094,64.2043,86761.355718634,0
+VHT.US,D,20121022,000000,64.5168,64.5168,63.7749,64.1598,57165.929270136,0
+VHT.US,D,20121023,000000,63.5851,63.5851,62.8847,63.3368,80368.137038522,0
+VHT.US,D,20121024,000000,63.5138,63.7047,63.2695,63.3101,68402.587339309,0
+VHT.US,D,20121025,000000,63.5583,64.0262,63.5583,63.8175,44262.222244051,0
+VHT.US,D,20121026,000000,63.8076,63.9095,63.2368,63.5583,58974.510582395,0
+VHT.US,D,20121031,000000,63.8917,63.8917,62.7789,63.0578,143923.24120719,0
+VHT.US,D,20121101,000000,63.2448,63.8076,63.2022,63.5851,316115.54850419,0
+VHT.US,D,20121102,000000,63.8917,63.9511,63.1469,63.1469,76179.790265639,0
+VHT.US,D,20121105,000000,63.2111,63.496,62.947,63.3753,79131.750820024,0
+VHT.US,D,20121106,000000,63.3456,63.8175,63.1202,63.5138,76981.469964142,0
+VHT.US,D,20121107,000000,63.1656,63.1656,61.8629,62.4316,158291.80811112,0
+VHT.US,D,20121108,000000,62.5889,62.5889,61.6532,61.6918,95183.541807189,0
+VHT.US,D,20121109,000000,61.304,62.2714,61.304,61.8906,80433.848489218,0
+VHT.US,D,20121112,000000,62.3703,62.4484,62.0301,62.1181,136262.29700132,0
+VHT.US,D,20121113,000000,61.8095,62.5602,61.758,61.942,131964.76812575,0
+VHT.US,D,20121114,000000,61.8906,62.0824,60.9389,61.1022,115110.28649469,0
+VHT.US,D,20121115,000000,60.9826,61.1111,60.576,60.9025,115129.49445719,0
+VHT.US,D,20121116,000000,60.8411,61.5661,60.8232,61.4534,102633.19842543,0
+VHT.US,D,20121119,000000,62.0301,62.1863,61.8549,62.1863,198580.00400609,0
+VHT.US,D,20121120,000000,62.2318,62.5445,62.0113,62.5266,136051.0094137,0
+VHT.US,D,20121121,000000,62.677,62.7037,62.4484,62.6413,51946.418194009,0
+VHT.US,D,20121123,000000,62.9114,63.3101,62.8421,63.3101,34313.508608537,0
+VHT.US,D,20121126,000000,63.1202,63.1202,62.7264,63.0221,85984.949655015,0
+VHT.US,D,20121127,000000,62.947,63.13,62.6602,62.7037,60350.407265449,0
+VHT.US,D,20121128,000000,62.6028,63.13,62.1083,63.1202,90184.416827247,0
+VHT.US,D,20121129,000000,63.679,63.7482,63.3269,63.6523,158671.92357977,0
+VHT.US,D,20121130,000000,63.7908,63.9332,63.4346,63.669,92429.72655029,0
+VHT.US,D,20121203,000000,64.0698,64.0698,63.408,63.5227,121725.91316177,0
+VHT.US,D,20121204,000000,63.5059,63.8076,63.4703,63.5662,452450.63357398,0
+VHT.US,D,20121205,000000,64.0005,64.0094,63.3456,63.7997,78105.641243757,0
+VHT.US,D,20121206,000000,63.8175,63.9194,63.6424,63.8373,119666.61739146,0
+VHT.US,D,20121207,000000,64.0698,64.0698,63.5484,63.9431,60826.562546652,0
+VHT.US,D,20121210,000000,63.8274,64.3596,63.7848,64.2735,89813.399867158,0
+VHT.US,D,20121211,000000,64.5426,65.0669,64.502,64.963,130460.48137748,0
+VHT.US,D,20121212,000000,65.2854,65.3023,64.7374,64.8305,141362.51652079,0
+VHT.US,D,20121213,000000,64.7721,64.9006,64.1796,64.2824,62989.985692674,0
+VHT.US,D,20121214,000000,64.133,64.3329,63.9254,64.0183,66959.968260163,0
+VHT.US,D,20121217,000000,64.2132,64.5267,64.1598,64.4851,90576.663640638,0
+VHT.US,D,20121218,000000,64.6919,65.1539,64.4554,65.048,242276.09682876,0
+VHT.US,D,20121219,000000,65.2854,65.2854,64.4287,64.4457,113505.91615228,0
+VHT.US,D,20121220,000000,63.2912,63.5583,63.1924,63.4792,101592.93561362,0
+VHT.US,D,20121221,000000,62.859,63.1755,62.6859,63.0381,99937.007056065,0
+VHT.US,D,20121224,000000,62.947,62.947,62.7195,62.8144,66035.964168825,0
+VHT.US,D,20121226,000000,63.0381,63.0381,62.3525,62.5266,64204.131112474,0
+VHT.US,D,20121227,000000,62.5889,62.7423,61.8549,62.4396,180923.84267654,0
+VHT.US,D,20121228,000000,62.2318,62.398,61.766,61.8005,150260.85789056,0
+VHT.US,D,20121231,000000,61.6374,62.6126,61.4791,62.5692,193373.63522011,0
+VHT.US,D,20130102,000000,63.9095,63.9095,63.3813,63.8818,266012.08376588,0
+VHT.US,D,20130103,000000,63.9511,63.9925,63.6246,63.8996,143947.50389667,0
+VHT.US,D,20130104,000000,64.1509,64.3763,64.0796,64.2547,162595.40265907,0
+VHT.US,D,20130107,000000,64.2043,64.5426,64.0885,64.5079,143378.3416391,0
+VHT.US,D,20130108,000000,64.4753,64.7464,64.4554,64.5168,343485.88413756,0
+VHT.US,D,20130109,000000,64.6662,65.2518,64.6662,65.2518,221736.71923169,0
+VHT.US,D,20130110,000000,65.4684,65.7048,65.146,65.6446,208417.51364812,0
+VHT.US,D,20130111,000000,65.7562,65.8096,65.4328,65.5634,225703.668963,0
+VHT.US,D,20130114,000000,65.6712,65.7839,65.4526,65.6534,199562.64293037,0
+VHT.US,D,20130115,000000,65.4526,65.7742,65.4011,65.689,144977.65725452,0
+VHT.US,D,20130116,000000,65.7375,65.7375,65.4585,65.4684,223348.16619186,0
+VHT.US,D,20130117,000000,65.7285,66.2538,65.6534,66.0896,132758.36026109,0
+VHT.US,D,20130118,000000,66.1837,66.3339,65.9047,66.3072,159226.93260181,0
+VHT.US,D,20130122,000000,66.3764,66.5793,65.9828,66.5703,209210.09483807,0
+VHT.US,D,20130123,000000,66.7177,66.7177,66.3072,66.4368,152980.30100402,0
+VHT.US,D,20130124,000000,66.7682,67.065,66.5703,66.873,148909.22389699,0
+VHT.US,D,20130125,000000,67.0313,67.4151,66.8483,67.4151,186671.06724902,0
+VHT.US,D,20130128,000000,67.5893,67.5893,67.1253,67.1431,146551.69923507,0
+VHT.US,D,20130129,000000,67.153,67.8009,67.153,67.7752,162538.78971692,0
+VHT.US,D,20130130,000000,67.9492,67.9492,67.3865,67.5052,97976.783934506,0
+VHT.US,D,20130131,000000,67.5052,67.5733,67.2945,67.33,96939.55395889,0
+VHT.US,D,20130201,000000,67.6237,68.0037,67.4864,67.884,132519.77714778,0
+VHT.US,D,20130204,000000,67.5733,67.6594,67.0827,67.1253,190757.30853698,0
+VHT.US,D,20130205,000000,67.5556,67.9759,67.4606,67.8514,160110.49887732,0
+VHT.US,D,20130206,000000,67.9492,68.0542,67.6496,67.8592,151811.648127,0
+VHT.US,D,20130207,000000,68.0956,68.1907,67.2529,67.607,117677.07685345,0
+VHT.US,D,20130208,000000,67.7475,68.0809,67.6782,68.0542,154360.24146865,0
+VHT.US,D,20130211,000000,68.1481,68.1907,67.7831,67.9097,83534.418016718,0
+VHT.US,D,20130212,000000,68.0542,68.0542,67.7831,67.8177,66858.87372063,0
+VHT.US,D,20130213,000000,67.9492,68.0037,67.6237,67.8514,100098.75831932,0
+VHT.US,D,20130214,000000,67.8514,68.0709,67.6594,67.9661,102064.03616786,0
+VHT.US,D,20130215,000000,68.0294,68.1392,67.8514,68.0392,56822.207835722,0
+VHT.US,D,20130219,000000,67.9839,68.4913,67.9759,68.4726,200368.36641044,0
+VHT.US,D,20130220,000000,68.4913,68.5695,67.9839,67.9839,149282.26274788,0
+VHT.US,D,20130221,000000,67.8177,67.9008,67.4053,67.6594,123730.61788072,0
+VHT.US,D,20130222,000000,67.9196,68.063,67.7069,68.063,93118.180364515,0
+VHT.US,D,20130225,000000,68.4191,68.4913,67.1688,67.1688,104451.88919164,0
+VHT.US,D,20130226,000000,67.3112,67.5052,66.88,67.4151,93603.434154277,0
+VHT.US,D,20130227,000000,67.3636,68.3677,67.3202,68.157,82196.937258687,0
+VHT.US,D,20130228,000000,68.1115,68.6298,68.1115,68.1837,235503.7736254,0
+VHT.US,D,20130301,000000,68.063,68.6525,67.7752,68.6525,92525.766362847,0
+VHT.US,D,20130304,000000,68.4913,69.0572,68.4191,69.0572,118444.38440851,0
+VHT.US,D,20130305,000000,69.3894,69.7911,69.3351,69.706,156704.62384044,0
+VHT.US,D,20130306,000000,69.9217,70.0097,69.706,69.8,178959.57577339,0
+VHT.US,D,20130307,000000,69.894,70.0433,69.7149,69.8069,91645.232923509,0
+VHT.US,D,20130308,000000,70.0869,70.1561,69.6695,70.0196,90210.701407525,0
+VHT.US,D,20130311,000000,70.0196,70.3559,69.894,70.3559,216090.58919873,0
+VHT.US,D,20130312,000000,70.5063,70.6457,70.4282,70.5696,79640.256353879,0
+VHT.US,D,20130313,000000,70.6003,70.6972,70.3559,70.6388,90948.691546121,0
+VHT.US,D,20130314,000000,70.7506,70.805,70.5508,70.7426,110455.89389455,0
+VHT.US,D,20130315,000000,70.7249,70.7249,70.3074,70.4983,100878.19721913,0
+VHT.US,D,20130318,000000,70.1224,70.4123,69.7575,70.1304,123921.68656045,0
+VHT.US,D,20130319,000000,70.2719,70.4025,69.7476,70.1224,68509.747551215,0
+VHT.US,D,20130320,000000,70.5162,70.8317,70.5162,70.7348,173919.00203224,0
+VHT.US,D,20130321,000000,70.5923,70.6774,70.1481,70.3243,152271.62828189,0
+VHT.US,D,20130322,000000,70.6388,70.7693,70.4983,70.7426,77266.556565627,0
+VHT.US,D,20130325,000000,71.0404,71.0494,70.2986,70.5835,161676.4532947,0
+VHT.US,D,20130326,000000,70.8733,71.3787,70.8733,71.3787,127304.30985324,0
+VHT.US,D,20130327,000000,71.1691,71.7547,70.9485,71.7111,155808.92622017,0
+VHT.US,D,20130328,000000,71.7724,72.4174,71.7724,72.3936,197769.22579904,0
+VHT.US,D,20130401,000000,72.454,72.5588,72.0366,72.4094,326227.02434835,0
+VHT.US,D,20130402,000000,72.8378,73.4669,72.8378,73.3631,516818.5378405,0
+VHT.US,D,20130403,000000,73.4669,73.5252,72.6024,72.7853,342493.13575933,0
+VHT.US,D,20130404,000000,72.9239,73.3946,72.7507,73.0742,149362.1274341,0
+VHT.US,D,20130405,000000,72.5034,72.6775,72.2333,72.6458,154165.12900735,0
+VHT.US,D,20130408,000000,72.7419,72.7764,72.1225,72.7764,159041.92959445,0
+VHT.US,D,20130409,000000,72.993,73.3107,72.8467,72.9832,186864.15781953,0
+VHT.US,D,20130410,000000,73.2048,74.2434,73.1345,74.192,226839.97158736,0
+VHT.US,D,20130411,000000,74.3304,75.1278,74.3304,74.8903,232710.53149808,0
+VHT.US,D,20130412,000000,74.7033,75.0634,74.5767,75.0021,205447.35607663,0
+VHT.US,D,20130415,000000,74.9645,75.012,73.4748,73.5015,233675.98435062,0
+VHT.US,D,20130416,000000,74.1296,74.6628,73.7716,74.6104,232665.03895529,0
+VHT.US,D,20130417,000000,74.2335,74.4323,73.7349,74.2879,162981.58380009,0
+VHT.US,D,20130418,000000,74.2691,74.3571,73.1266,73.3531,321335.05958032,0
+VHT.US,D,20130419,000000,73.7527,74.7657,73.7092,74.7221,122617.56700046,0
+VHT.US,D,20130422,000000,75.0278,75.1871,74.549,75.0724,156561.0695943,0
+VHT.US,D,20130423,000000,75.2444,75.8923,74.8379,75.5956,253524.88624268,0
+VHT.US,D,20130424,000000,75.5877,75.5877,74.3225,74.3908,186421.36373638,0
+VHT.US,D,20130425,000000,74.7498,74.8814,74.3304,74.7123,144045.56560002,0
+VHT.US,D,20130426,000000,74.4946,74.8131,74.3482,74.6766,168253.66403676,0
+VHT.US,D,20130429,000000,74.916,75.2029,74.8468,74.9546,195098.30806456,0
+VHT.US,D,20130430,000000,74.8468,74.8725,74.0752,74.4502,295809.69929346,0
+VHT.US,D,20130501,000000,74.0664,74.2958,73.5905,73.5985,163130.19277321,0
+VHT.US,D,20130502,000000,74.1217,74.5857,73.9892,74.4946,99377.954252443,0
+VHT.US,D,20130503,000000,75.0822,75.2988,74.7498,74.8725,145121.21150066,0
+VHT.US,D,20130506,000000,75.0278,75.0278,74.5036,74.5313,241700.86889881,0
+VHT.US,D,20130507,000000,74.7221,74.7657,74.4175,74.6628,239459.60295735,0
+VHT.US,D,20130508,000000,74.7567,75.1278,74.6628,74.9378,124544.42892397,0
+VHT.US,D,20130509,000000,74.9833,75.3522,74.8201,75.0724,480781.36733292,0
+VHT.US,D,20130510,000000,75.1515,75.9002,75.1435,75.9002,190001.12138127,0
+VHT.US,D,20130513,000000,75.9437,76.5304,75.7637,76.47,324808.6679587,0
+VHT.US,D,20130514,000000,76.6372,77.3435,76.6095,77.3078,305592.61788413,0
+VHT.US,D,20130515,000000,77.2287,77.9794,77.1773,77.5601,264020.52133707,0
+VHT.US,D,20130516,000000,77.4552,77.4552,76.6866,76.7658,155080.03459014,0
+VHT.US,D,20130517,000000,76.9666,77.2377,76.6095,77.204,136572.65723769,0
+VHT.US,D,20130520,000000,77.2534,77.3345,76.6193,76.7124,185928.02238346,0
+VHT.US,D,20130521,000000,76.8706,77.5689,76.7213,77.4305,119265.27206952,0
+VHT.US,D,20130522,000000,77.8371,79.0438,76.9498,77.2207,293022.52283851,0
+VHT.US,D,20130523,000000,76.5304,77.6115,76.3641,77.4127,221885.32820481,0
+VHT.US,D,20130524,000000,77.2534,77.2722,76.5214,77.195,104818.86237015,0
+VHT.US,D,20130528,000000,77.9617,78.6511,77.6482,77.9697,194149.03033834,0
+VHT.US,D,20130529,000000,77.7006,77.7006,76.4245,76.8618,220445.74196185,0
+VHT.US,D,20130530,000000,77.019,77.7006,76.8993,77.4552,294616.78372696,0
+VHT.US,D,20130531,000000,77.5245,77.5245,75.8845,75.8923,223725.24882433,0
+VHT.US,D,20130603,000000,76.2326,76.2415,75.465,76.2415,222403.94319262,0
+VHT.US,D,20130604,000000,76.1535,76.6005,75.282,75.6905,128336.48510188,0
+VHT.US,D,20130605,000000,75.5204,76.017,74.4323,74.5955,335686.44041253,0
+VHT.US,D,20130606,000000,74.6192,75.6213,74.2691,75.6213,186423.38562717,0
+VHT.US,D,20130607,000000,76.101,76.748,76.101,76.4868,136083.35966635,0
+VHT.US,D,20130610,000000,76.8618,76.8618,76.3067,76.6629,156012.12624464,0
+VHT.US,D,20130611,000000,76.1307,76.8172,75.737,76.3187,144206.30591788,0
+VHT.US,D,20130612,000000,76.7806,76.9923,75.5797,75.5797,117034.115582,0
+VHT.US,D,20130613,000000,75.4937,76.7391,75.0199,76.6946,105779.26049572,0
+VHT.US,D,20130614,000000,76.6461,76.9576,76.3187,76.5214,99424.457740629,0
+VHT.US,D,20130617,000000,77.1041,77.2444,76.3187,76.6708,135290.7784764,0
+VHT.US,D,20130618,000000,76.7806,77.3435,76.6708,77.2901,145384.05730345,0
+VHT.US,D,20130619,000000,77.4028,77.4028,76.0605,76.1109,142798.05898218,0
+VHT.US,D,20130620,000000,75.5273,75.5273,73.9041,74.1553,308902.45310847,0
+VHT.US,D,20130621,000000,74.7657,75.2187,74.1217,74.83,177175.25715062,0
+VHT.US,D,20130624,000000,74.3047,74.8567,73.5806,74.2434,641317.47422168,0
+VHT.US,D,20130625,000000,75.012,75.012,74.1296,74.5668,179338.68029664,0
+VHT.US,D,20130626,000000,75.1089,75.9359,75.1011,75.654,206685.76418591,0
+VHT.US,D,20130627,000000,76.1307,76.3899,75.8655,75.9616,165630.26073587,0
+VHT.US,D,20130628,000000,75.9002,76.198,75.4216,75.4216,327693.90611699,0
+VHT.US,D,20130701,000000,75.8655,76.7124,75.8171,76.0071,174666.09067939,0
+VHT.US,D,20130702,000000,76.0071,76.2415,75.5204,75.7727,659296.12713236,0
+VHT.US,D,20130703,000000,75.4749,75.8508,75.1089,75.5956,130209.76691944,0
+VHT.US,D,20130705,000000,76.2415,76.7124,75.9536,76.7124,188754.62570882,0
+VHT.US,D,20130708,000000,77.1129,77.2634,76.9172,77.1041,222328.12228797,0
+VHT.US,D,20130709,000000,77.4651,77.4928,77.0012,77.3345,152641.63429657,0
+VHT.US,D,20130710,000000,77.386,78.0339,77.3345,77.8282,157809.58715755,0
+VHT.US,D,20130711,000000,78.6333,78.9311,78.4958,78.8608,339081.19505007,0
+VHT.US,D,20130712,000000,78.8787,79.4633,78.756,79.4296,179295.20964465,0
+VHT.US,D,20130715,000000,79.664,79.673,79.211,79.5681,224780.67581706,0
+VHT.US,D,20130716,000000,79.7354,79.7521,78.9162,79.1052,170857.85937516,0
+VHT.US,D,20130717,000000,79.4019,79.6205,79.1863,79.2822,169965.19459108,0
+VHT.US,D,20130718,000000,79.5582,79.7521,79.4464,79.4979,135344.35858235,0
+VHT.US,D,20130719,000000,79.4019,80.4672,79.0271,80.4327,147361.46649674,0
+VHT.US,D,20130722,000000,80.5445,80.9668,80.2774,80.8065,312409.4226849,0
+VHT.US,D,20130723,000000,81.0004,81.0004,80.3803,80.5128,189728.16612453,0
+VHT.US,D,20130724,000000,80.8342,80.8342,80.126,80.3268,161715.88016512,0
+VHT.US,D,20130725,000000,80.3189,80.8165,79.7878,80.7729,122021.1092172,0
+VHT.US,D,20130726,000000,80.8263,81.2338,80.2674,81.2022,120305.53488133,0
+VHT.US,D,20130729,000000,81.1677,81.3417,80.7492,80.9836,154478.52207991,0
+VHT.US,D,20130730,000000,81.2794,81.3664,80.6948,81.0529,122449.75006483,0
+VHT.US,D,20130731,000000,81.0706,81.7601,81.0706,81.1834,159712.18639156,0
+VHT.US,D,20130801,000000,81.7155,81.8481,81.5672,81.7769,197811.68550565,0
+VHT.US,D,20130802,000000,81.7245,81.7947,81.5068,81.7947,152093.70189231,0
+VHT.US,D,20130805,000000,81.7947,81.9589,81.5939,81.7412,242115.3565109,0
+VHT.US,D,20130806,000000,81.673,81.7245,81.0093,81.2863,127860.32982068,0
+VHT.US,D,20130807,000000,81.0628,81.3842,80.7581,81.2101,155982.80882817,0
+VHT.US,D,20130808,000000,81.6206,81.7324,81.0242,81.2517,128846.00158113,0
+VHT.US,D,20130809,000000,81.2962,81.5306,80.7808,81.0242,145249.60156587,0
+VHT.US,D,20130812,000000,80.8599,80.9668,80.5395,80.8165,157453.73437838,0
+VHT.US,D,20130813,000000,81.0796,81.1764,80.389,80.947,166056.8796927,0
+VHT.US,D,20130814,000000,80.8422,81.2438,80.406,80.406,110485.21131101,0
+VHT.US,D,20130815,000000,79.9094,79.9094,79.0271,79.0349,231557.04280199,0
+VHT.US,D,20130816,000000,79.0349,79.0538,78.5809,78.6423,123759.93529719,0
+VHT.US,D,20130819,000000,78.5739,79.115,78.478,78.7293,106637.55313636,0
+VHT.US,D,20130820,000000,78.7471,79.3583,78.7471,79.1239,112808.36382949,0
+VHT.US,D,20130821,000000,78.9924,79.4712,78.5215,78.7827,84947.7196794,0
+VHT.US,D,20130822,000000,79.0004,79.489,78.8885,79.3139,96372.413592106,0
+VHT.US,D,20130823,000000,79.489,79.5582,79.0082,79.489,98194.137194504,0
+VHT.US,D,20130826,000000,79.6393,80.126,79.5157,79.6473,597837.72371362,0
+VHT.US,D,20130827,000000,79.0171,79.0972,78.1259,78.2871,166502.70661204,0
+VHT.US,D,20130828,000000,78.2327,78.851,77.9103,78.5492,89874.056590878,0
+VHT.US,D,20130829,000000,78.4326,79.393,78.3544,78.8885,88511.302197963,0
+VHT.US,D,20130830,000000,79.0607,79.0607,78.2694,78.4414,77976.240233154,0
+VHT.US,D,20130903,000000,79.1319,79.5067,78.6086,78.9667,139339.61478473,0
+VHT.US,D,20130904,000000,79.0271,79.9975,78.9737,79.9271,115170.9432184,0
+VHT.US,D,20130905,000000,80.1438,80.2061,79.845,80.1349,131133.77101078,0
+VHT.US,D,20130906,000000,80.4424,80.6067,79.1487,80.1883,185432.65913974,0
+VHT.US,D,20130909,000000,80.3436,80.7729,80.1695,80.7659,86713.841285053,0
+VHT.US,D,20130910,000000,81.1764,81.3764,80.8956,81.2517,203569.01953208,0
+VHT.US,D,20130911,000000,81.314,81.7869,81.2181,81.673,116937.06482405,0
+VHT.US,D,20130912,000000,81.7057,81.864,81.4564,81.5573,133898.70666702,0
+VHT.US,D,20130913,000000,81.6286,81.7947,81.3664,81.7601,199559.61009417,0
+VHT.US,D,20130916,000000,82.6603,82.7137,82.2251,82.415,168663.09692189,0
+VHT.US,D,20130917,000000,82.4852,82.5524,82.1974,82.5524,170536.37873944,0
+VHT.US,D,20130918,000000,82.6513,83.2003,82.0301,83.043,130464.52515907,0
+VHT.US,D,20130919,000000,83.3497,83.3497,82.6513,82.8086,143705.88794719,0
+VHT.US,D,20130920,000000,82.8848,83.1469,82.5703,82.6157,232776.24294879,0
+VHT.US,D,20130923,000000,82.2825,82.3279,81.673,82.04,165451.3234009,0
+VHT.US,D,20130924,000000,82.0568,82.1884,81.6384,81.6978,95743.605556206,0
+VHT.US,D,20130925,000000,81.6384,81.8303,81.1043,81.1043,146200.90118288,0
+VHT.US,D,20130926,000000,81.2615,81.7412,81.2438,81.5573,112271.55182458,0
+VHT.US,D,20130927,000000,81.3496,81.683,80.9757,81.5306,301935.01744381,0
+VHT.US,D,20130930,000000,80.9233,81.5672,80.7581,81.314,402798.050482,0
+VHT.US,D,20131001,000000,81.3496,82.415,81.3496,82.3971,317014.27896065,0
+VHT.US,D,20131002,000000,82.0845,82.3012,81.7689,82.2368,189507.78002835,0
+VHT.US,D,20131003,000000,82.137,82.137,81.2259,81.5762,167510.61917119,0
+VHT.US,D,20131004,000000,81.6384,82.5179,81.5573,82.3724,172981.85565077,0
+VHT.US,D,20131007,000000,81.7689,82.04,81.5158,81.5158,128482.0612388,0
+VHT.US,D,20131008,000000,81.4811,81.5573,80.0825,80.1349,266786.46793872,0
+VHT.US,D,20131009,000000,80.2061,80.2061,79.3762,79.8203,183490.6330353,0
+VHT.US,D,20131010,000000,80.7581,81.673,80.7581,81.673,189284.36109597,0
+VHT.US,D,20131011,000000,81.7512,82.1687,81.5573,82.04,186441.58264429,0
+VHT.US,D,20131014,000000,81.6483,82.5792,81.3931,82.5613,171640.33111116,0
+VHT.US,D,20131015,000000,82.4595,82.7552,82.0034,82.0925,165504.90350686,0
+VHT.US,D,20131016,000000,82.3813,83.7236,82.3813,83.7058,188396.75103887,0
+VHT.US,D,20131017,000000,83.418,84.5001,83.409,84.4744,267773.15064457,0
+VHT.US,D,20131018,000000,84.7692,84.7692,83.775,84.2548,245056.19666594,0
+VHT.US,D,20131021,000000,84.3527,84.3527,83.5495,83.7236,136398.7746297,0
+VHT.US,D,20131022,000000,83.9076,84.6673,83.9076,84.4665,144413.54972392,0
+VHT.US,D,20131023,000000,84.422,84.509,83.9591,84.4585,134296.00820739,0
+VHT.US,D,20131024,000000,84.7217,84.8878,84.4151,84.509,125034.7374407,0
+VHT.US,D,20131025,000000,84.5367,84.5704,84.152,84.5447,94283.800405339,0
+VHT.US,D,20131028,000000,84.6841,84.9116,84.4506,84.7692,128724.68813369,0
+VHT.US,D,20131029,000000,85.0857,85.2608,84.7959,85.246,150689.49873818,0
+VHT.US,D,20131030,000000,85.5576,85.5576,84.422,84.6594,153201.6980456,0
+VHT.US,D,20131031,000000,84.5614,84.9392,84.1618,84.2826,73618.054633854,0
+VHT.US,D,20131101,000000,84.4833,84.9116,84.2479,84.8315,103310.53184031,0
+VHT.US,D,20131104,000000,85.1204,85.1401,84.6841,85.0076,98703.653673753,0
+VHT.US,D,20131105,000000,84.8958,84.8958,84.326,84.7306,141360.49463,0
+VHT.US,D,20131106,000000,85.3824,85.3824,84.2726,84.3884,78384.662172871,0
+VHT.US,D,20131107,000000,84.6931,84.9392,83.5396,83.5763,139066.65952799,0
+VHT.US,D,20131108,000000,83.7839,85.0393,83.5763,85.0393,530657.36935727,0
+VHT.US,D,20131111,000000,85.1114,85.337,84.9304,85.2687,99007.948237751,0
+VHT.US,D,20131112,000000,85.0146,85.246,84.7612,85.246,82266.692490965,0
+VHT.US,D,20131113,000000,85.057,85.7149,84.7692,85.7149,84275.4409915,0
+VHT.US,D,20131114,000000,85.9423,86.4676,85.882,86.3785,130965.95407515,0
+VHT.US,D,20131115,000000,86.4488,86.8841,86.3064,86.8841,128677.17370011,0
+VHT.US,D,20131118,000000,87.2065,87.2065,86.2579,86.4102,155152.8226586,0
+VHT.US,D,20131119,000000,86.3241,86.604,85.9077,86.4389,121873.51118949,0
+VHT.US,D,20131120,000000,86.6317,87.1639,86.3865,86.7544,125401.71061921,0
+VHT.US,D,20131121,000000,87.1205,87.4696,87.0235,87.3213,164795.21983933,0
+VHT.US,D,20131122,000000,87.6981,88.3708,87.6981,88.352,200335.00521241,0
+VHT.US,D,20131125,000000,88.8772,89.0731,88.5419,88.6725,284008.93369368,0
+VHT.US,D,20131126,000000,88.8872,88.8872,88.4805,88.4805,150032.38423121,0
+VHT.US,D,20131127,000000,88.7981,88.7981,88.3905,88.5419,164907.4347782,0
+VHT.US,D,20131129,000000,88.7002,88.8872,88.5171,88.5419,76963.272947026,0
+VHT.US,D,20131202,000000,88.3905,88.7981,88.3094,88.5587,179340.70218743,0
+VHT.US,D,20131203,000000,88.3094,88.3094,87.6724,87.9256,284579.10689664,0
+VHT.US,D,20131204,000000,87.5991,88.0987,86.8484,87.5913,207433.86377846,0
+VHT.US,D,20131205,000000,87.339,87.8861,87.3035,87.3924,86230.609386083,0
+VHT.US,D,20131206,000000,88.1888,88.4994,87.9058,88.4717,92928.122630192,0
+VHT.US,D,20131209,000000,89.0067,89.0067,88.4805,88.5419,217017.62612626,0
+VHT.US,D,20131210,000000,88.5934,88.5934,87.8514,88.1719,105340.51019414,0
+VHT.US,D,20131211,000000,88.5241,88.5241,86.4833,86.5695,169877.24234168,0
+VHT.US,D,20131212,000000,86.5012,86.6317,86.0452,86.1244,155788.70731226,0
+VHT.US,D,20131213,000000,86.3241,86.5606,85.8731,86.2045,132949.4289408,0
+VHT.US,D,20131216,000000,86.6832,87.1551,86.2639,86.4102,140074.57208714,0
+VHT.US,D,20131217,000000,86.4755,86.4755,85.5654,86.0027,264667.52639009,0
+VHT.US,D,20131218,000000,86.1411,87.9771,85.8197,87.9058,211929.53795153,0
+VHT.US,D,20131219,000000,87.8682,87.8682,87.2767,87.6813,154933.44750781,0
+VHT.US,D,20131220,000000,88.0196,88.4994,87.8168,88.2946,179656.11715078,0
+VHT.US,D,20131223,000000,88.7279,88.7981,88.5171,88.7081,165245.09054025,0
+VHT.US,D,20131224,000000,88.807,88.9149,88.533,88.7002,124508.03488974,0
+VHT.US,D,20131226,000000,88.8772,89.2185,88.8158,89.1641,166558.30860879,0
+VHT.US,D,20131227,000000,89.5241,89.5241,88.98,89.1176,171827.35600929,0
+VHT.US,D,20131230,000000,89.1364,89.2748,88.6725,89.265,359607.430357,0
+VHT.US,D,20131231,000000,89.3758,89.4667,89.0067,89.2748,187635.50915617,0
+VHT.US,D,20140102,000000,89.1463,89.1997,88.5656,88.8158,288733.0815261,0
+VHT.US,D,20140103,000000,89.0553,89.3837,88.9336,89.0246,169321.22237425,0
+VHT.US,D,20140106,000000,89.4479,89.5538,88.4617,88.6536,285845.82147701,0
+VHT.US,D,20140107,000000,89.0731,89.9119,89.0731,89.6883,298777.83497416,0
+VHT.US,D,20140108,000000,89.8417,90.6606,89.6696,90.5627,343955.97374638,0
+VHT.US,D,20140109,000000,91.0593,91.4086,90.6162,91.3739,298568.56927732,0
+VHT.US,D,20140110,000000,91.641,91.9526,91.0009,91.9526,325783.21931981,0
+VHT.US,D,20140113,000000,92.1543,92.5608,90.9831,91.2285,604176.35134239,0
+VHT.US,D,20140114,000000,91.6123,92.5234,91.2285,92.4748,224868.62806645,0
+VHT.US,D,20140115,000000,92.5511,92.737,92.1543,92.4847,311518.77979159,0
+VHT.US,D,20140116,000000,92.4481,92.822,92.3225,92.737,243454.85915972,0
+VHT.US,D,20140117,000000,92.8596,93.0901,92.4947,92.7013,429975.29554484,0
+VHT.US,D,20140121,000000,93.3908,93.4185,92.5234,93.285,296593.18197483,0
+VHT.US,D,20140122,000000,93.5491,93.5491,93.0229,93.3215,327624.15088471,0
+VHT.US,D,20140123,000000,93.2454,93.2554,92.1543,92.737,327445.21354974,0
+VHT.US,D,20140124,000000,92.1019,92.2602,90.535,90.535,412783.15815174,0
+VHT.US,D,20140127,000000,90.544,90.5885,89.1561,89.6152,496391.37518232,0
+VHT.US,D,20140128,000000,90.1542,91.1652,90.1542,90.8665,282675.49671723,0
+VHT.US,D,20140129,000000,90.2037,90.9377,89.7417,90.1018,271666.30136201,0
+VHT.US,D,20140130,000000,90.91,91.8852,90.91,91.6884,373640.36338967,0
+VHT.US,D,20140131,000000,90.6863,91.465,90.5173,90.9456,289368.96617976,0
+VHT.US,D,20140203,000000,91.0009,91.2908,88.7526,88.8594,507988.94075762,0
+VHT.US,D,20140204,000000,89.3084,89.8654,89.1463,89.7417,654775.17932441,0
+VHT.US,D,20140205,000000,89.7417,89.7684,88.3994,89.2185,505629.39420491,0
+VHT.US,D,20140206,000000,89.4856,89.8239,89.2996,89.5795,409083.09800481,0
+VHT.US,D,20140207,000000,89.8654,91.2997,89.6527,91.2532,346487.38101631,0
+VHT.US,D,20140210,000000,91.5688,92.2216,91.2453,92.2216,687992.82312439,0
+VHT.US,D,20140211,000000,92.4947,93.4106,92.1019,93.3433,1010673.4510259,0
+VHT.US,D,20140212,000000,93.642,93.93,93.1593,93.3908,311777.5818128,0
+VHT.US,D,20140213,000000,92.9892,94.2138,92.8755,94.1841,589078.89280842,0
+VHT.US,D,20140214,000000,94.3632,94.5531,93.921,94.3829,304362.29733801,0
+VHT.US,D,20140218,000000,95.0091,95.6036,94.8093,95.4196,357041.65094364,0
+VHT.US,D,20140219,000000,95.4691,95.7164,94.6649,94.7608,430566.69860112,0
+VHT.US,D,20140220,000000,94.9418,95.8696,94.5432,95.7461,938987.31304255,0
+VHT.US,D,20140221,000000,96.0319,96.4285,95.6036,95.7658,297954.92542236,0
+VHT.US,D,20140224,000000,96.1773,97.0141,95.9835,96.4671,901829.00409153,0
+VHT.US,D,20140225,000000,96.7442,96.8232,95.9835,96.3316,280656.63876274,0
+VHT.US,D,20140226,000000,96.5522,96.8519,96.0616,96.3316,341474.10280084,0
+VHT.US,D,20140227,000000,96.2247,96.8332,95.9835,96.8035,236591.55087078,0
+VHT.US,D,20140228,000000,96.8035,97.5394,95.6313,96.3514,458695.24328098,0
+VHT.US,D,20140303,000000,95.3613,96.0516,95.0565,95.7559,480547.83894659,0
+VHT.US,D,20140304,000000,97.1517,97.7856,96.9182,97.668,293535.07215394,0
+VHT.US,D,20140305,000000,97.841,97.851,97.2011,97.4573,230127.56601299,0
+VHT.US,D,20140306,000000,97.9094,98.1478,96.4572,96.6669,317462.12777078,0
+VHT.US,D,20140307,000000,97.122,97.1614,95.6877,96.3989,275553.38640708,0
+VHT.US,D,20140310,000000,96.4572,96.7055,95.7955,96.6669,311917.09227735,0
+VHT.US,D,20140311,000000,96.843,97.2426,96.1971,96.4187,192786.27594541,0
+VHT.US,D,20140312,000000,95.8439,96.5522,95.6036,96.4771,182002.52141336,0
+VHT.US,D,20140313,000000,96.9657,96.9657,94.8192,95.1327,316098.36243248,0
+VHT.US,D,20140314,000000,94.9804,95.39,94.5432,94.6747,295793.52416712,0
+VHT.US,D,20140317,000000,95.1713,95.9656,95.1713,95.4591,196614.72615756,0
+VHT.US,D,20140318,000000,95.7955,96.8332,95.6036,96.7639,281740.37222655,0
+VHT.US,D,20140319,000000,97.0043,97.2515,95.7658,96.4285,351160.98157896,0
+VHT.US,D,20140320,000000,96.4285,96.5265,95.835,96.3316,206007.41982564,0
+VHT.US,D,20140321,000000,96.8519,97.0725,94.3246,94.5135,409151.84229168,0
+VHT.US,D,20140324,000000,94.8192,94.8745,92.3788,93.0901,1100994.3454815,0
+VHT.US,D,20140325,000000,93.6065,94.648,92.8755,93.7252,877166.99117229,0
+VHT.US,D,20140326,000000,94.1654,95.0091,93.6153,93.6153,975739.22194464,0
+VHT.US,D,20140327,000000,93.6065,93.9597,92.6065,93.5105,186192.89007702,0
+VHT.US,D,20140328,000000,93.6153,94.6283,92.6816,92.9793,270441.03554286,0
+VHT.US,D,20140331,000000,93.6955,94.4769,93.5006,94.4017,181664.86565131,0
+VHT.US,D,20140401,000000,94.7806,95.6313,94.4868,95.1713,196653.14208258,0
+VHT.US,D,20140402,000000,95.3997,95.6036,95.0842,95.5363,383725.55465356,0
+VHT.US,D,20140403,000000,95.6877,95.7361,94.4196,95.0002,800056.12019754,0
+VHT.US,D,20140404,000000,95.6036,95.8607,93.1089,93.3215,440733.77644203,0
+VHT.US,D,20140407,000000,92.8032,93.8369,91.7151,92.2414,455376.30954809,0
+VHT.US,D,20140408,000000,92.4392,92.4392,90.9554,91.7241,436965.98295361,0
+VHT.US,D,20140409,000000,92.0624,93.7637,91.7241,93.7539,215085.70947577,0
+VHT.US,D,20140410,000000,93.828,93.828,90.2136,90.544,449230.77248983,0
+VHT.US,D,20140411,000000,89.8842,91.1552,89.3521,89.4133,710955.4368341,0
+VHT.US,D,20140414,000000,89.9297,90.4985,88.7624,89.7417,409741.22345717,0
+VHT.US,D,20140415,000000,90.1849,90.9456,88.5745,90.6063,440906.64810462,0
+VHT.US,D,20140416,000000,91.2997,91.5776,90.6349,91.2008,325067.4699799,0
+VHT.US,D,20140417,000000,91.1285,91.7329,90.734,91.2096,181684.07361383,0
+VHT.US,D,20140421,000000,91.3739,92.37,91.3185,92.37,300434.77447712,0
+VHT.US,D,20140422,000000,93.0229,93.8646,92.8755,93.3908,237842.09032481,0
+VHT.US,D,20140423,000000,93.5292,93.6065,92.5798,92.8943,198306.03780396,0
+VHT.US,D,20140424,000000,93.2554,93.3126,91.8131,92.7103,254430.6933169,0
+VHT.US,D,20140425,000000,92.4947,92.7666,91.7329,91.9139,199164.33044461,0
+VHT.US,D,20140428,000000,92.4748,93.1,91.0861,92.3225,239346.37707307,0
+VHT.US,D,20140429,000000,92.6065,93.0901,92.2889,92.9506,205109.70031457,0
+VHT.US,D,20140430,000000,92.7291,93.1693,92.3788,93.1514,159025.75446814,0
+VHT.US,D,20140501,000000,93.0901,93.8834,92.5234,93.3335,227729.60353526,0
+VHT.US,D,20140502,000000,93.3908,93.5589,92.4481,92.6716,130562.58686241,0
+VHT.US,D,20140505,000000,92.1019,93.2454,91.6884,93.2454,155012.30124864,0
+VHT.US,D,20140506,000000,93.1415,93.1415,92.3601,92.3601,154421.90913777,0
+VHT.US,D,20140507,000000,92.4947,92.5885,91.2196,92.4947,278108.04542109,0
+VHT.US,D,20140508,000000,92.2701,93.1188,91.641,91.8595,170467.63445256,0
+VHT.US,D,20140509,000000,91.8229,92.5965,91.2908,92.5045,127518.63027705,0
+VHT.US,D,20140512,000000,92.8497,93.734,92.8497,93.6955,144116.33177771,0
+VHT.US,D,20140513,000000,93.7539,94.1654,93.6776,93.6955,104028.303071,0
+VHT.US,D,20140514,000000,93.9023,94.0655,93.4007,93.7539,129957.03057061,0
+VHT.US,D,20140515,000000,93.4739,93.5204,92.2968,92.8399,197138.39587235,0
+VHT.US,D,20140516,000000,92.9319,93.197,92.4165,93.1257,113927.48038214,0
+VHT.US,D,20140519,000000,93.1,93.8557,92.8596,93.828,219599.58066595,0
+VHT.US,D,20140520,000000,93.828,93.828,92.8032,93.1346,344191.5240235,0
+VHT.US,D,20140521,000000,93.3819,93.921,93.3819,93.828,153502.95977341,0
+VHT.US,D,20140522,000000,93.8369,94.8192,93.6065,94.4017,218001.27599592,0
+VHT.US,D,20140523,000000,94.5996,94.7331,94.2138,94.6085,85558.330698183,0
+VHT.US,D,20140527,000000,95.1031,95.3186,94.6945,95.2989,172734.17402891,0
+VHT.US,D,20140528,000000,95.3997,95.4691,94.9616,95.0842,95368.544814536,0
+VHT.US,D,20140529,000000,95.2178,95.6787,95.2178,95.66,167866.47195036,0
+VHT.US,D,20140530,000000,95.8152,95.8539,95.39,95.8054,145057.52194076,0
+VHT.US,D,20140602,000000,96.0032,96.0032,95.1516,95.8864,153923.51305787,0
+VHT.US,D,20140603,000000,95.6511,96.1575,95.4888,96.1289,178749.29913116,0
+VHT.US,D,20140604,000000,96.1002,96.4771,95.7461,96.4671,139287.04562416,0
+VHT.US,D,20140605,000000,96.6966,97.1022,96.0132,96.8035,156429.6466929,0
+VHT.US,D,20140606,000000,96.8717,96.9459,96.6174,96.8232,144626.85920234,0
+VHT.US,D,20140609,000000,96.8618,96.8618,96.3692,96.5987,366545.54860519,0
+VHT.US,D,20140610,000000,96.5612,96.8133,95.9161,96.8035,96599.876306056,0
+VHT.US,D,20140611,000000,96.5799,96.8816,96.4374,96.7539,88401.109149871,0
+VHT.US,D,20140612,000000,96.6966,96.7145,95.9933,96.2446,95570.733893604,0
+VHT.US,D,20140613,000000,96.302,96.3514,95.8152,96.1674,206611.96517205,0
+VHT.US,D,20140616,000000,96.5423,97.122,96.0715,96.4572,434826.82249707,0
+VHT.US,D,20140617,000000,96.4374,96.7342,96.1387,96.5265,637026.01101847,0
+VHT.US,D,20140618,000000,96.4474,97.2515,96.2821,97.2515,138139.62260046,0
+VHT.US,D,20140619,000000,97.3594,97.5691,97.112,97.5592,137288.40657759,0
+VHT.US,D,20140620,000000,98.028,98.4425,97.756,98.4425,120429.88116494,0
+VHT.US,D,20140623,000000,98.4227,98.6107,97.9984,98.0577,117610.35445735,0
+VHT.US,D,20140624,000000,98.2071,98.8184,97.8313,97.9786,117761.99626665,0
+VHT.US,D,20140625,000000,97.9291,98.9568,97.8243,98.9272,158505.11758953,0
+VHT.US,D,20140626,000000,99.0953,99.1646,98.1972,98.8975,142074.22207911,0
+VHT.US,D,20140627,000000,98.769,98.8975,98.4425,98.8085,114428.90929823,0
+VHT.US,D,20140630,000000,98.8184,99.0953,98.4148,98.571,154096.38472046,0
+VHT.US,D,20140701,000000,98.7788,100.025,98.7788,99.8958,161861.45630206,0
+VHT.US,D,20140702,000000,99.9656,100.549,99.7384,100.509,120157.9368536,0
+VHT.US,D,20140703,000000,100.866,100.866,100.282,100.806,114385.43864623,0
+VHT.US,D,20140707,000000,100.698,100.826,99.8381,99.8859,277831.04638277,0
+VHT.US,D,20140708,000000,99.7384,99.7584,98.3851,98.7393,268354.44424688,0
+VHT.US,D,20140709,000000,98.9767,99.264,98.4148,99.1547,152393.95267471,0
+VHT.US,D,20140710,000000,98.3753,99.3424,97.8697,99.0854,123435.42182528,0
+VHT.US,D,20140711,000000,99.0459,99.382,98.6404,99.2738,87218.303037327,0
+VHT.US,D,20140714,000000,99.6787,99.8381,99.4019,99.6289,96014.538922157,0
+VHT.US,D,20140715,000000,99.7683,99.7783,98.405,98.6304,154026.62948819,0
+VHT.US,D,20140716,000000,99.0262,99.0854,97.9786,98.3753,159150.10075176,0
+VHT.US,D,20140717,000000,98.0083,98.7294,97.0141,97.2139,169301.00346634,0
+VHT.US,D,20140718,000000,97.4573,98.9568,97.3891,98.8382,110024.22021074,0
+VHT.US,D,20140721,000000,98.4227,98.6601,98.028,98.4622,225951.35058486,0
+VHT.US,D,20140722,000000,98.9174,99.6687,98.9174,99.3424,118464.60331642,0
+VHT.US,D,20140723,000000,100.173,100.372,99.9158,100.332,124308.87864685,0
+VHT.US,D,20140724,000000,100.441,100.629,99.9456,100.055,137721.09120679,0
+VHT.US,D,20140725,000000,99.848,99.8958,99.2141,99.6986,146297.95194083,0
+VHT.US,D,20140728,000000,99.7384,99.8759,99.0756,99.6388,415867.55255291,0
+VHT.US,D,20140729,000000,99.9058,100.242,99.6587,99.9158,112175.51201202,0
+VHT.US,D,20140730,000000,100.292,100.826,99.9058,100.421,168531.67402049,0
+VHT.US,D,20140731,000000,99.7783,99.857,98.2665,98.3059,191213.24491028,0
+VHT.US,D,20140801,000000,98.038,98.8877,97.5493,98.2763,180614.49338556,0
+VHT.US,D,20140804,000000,98.4524,98.9371,97.7461,98.759,178283.25330391,0
+VHT.US,D,20140805,000000,98.4524,98.8085,97.6186,97.9984,165820.3184702,0
+VHT.US,D,20140806,000000,97.5691,98.395,97.2139,97.8896,140686.19405131,0
+VHT.US,D,20140807,000000,98.1972,98.1972,96.6076,96.8133,152406.08401947,0
+VHT.US,D,20140808,000000,96.9004,97.9489,96.6076,97.8896,167143.64599269,0
+VHT.US,D,20140811,000000,98.4425,98.6007,97.841,97.9885,395631.45857444,0
+VHT.US,D,20140812,000000,97.9094,98.1161,97.5889,97.8243,122414.36697599,0
+VHT.US,D,20140813,000000,98.3753,99.1053,98.2665,99.0162,123920.67561505,0
+VHT.US,D,20140814,000000,99.4317,100.134,99.2141,100.134,267222.1854041,0
+VHT.US,D,20140815,000000,100.609,100.748,99.3026,100.173,268598.08208716,0
+VHT.US,D,20140818,000000,100.826,101.193,100.649,101.024,344601.96785401,0
+VHT.US,D,20140819,000000,101.43,101.786,100.906,101.717,172399.55110305,0
+VHT.US,D,20140820,000000,101.35,101.805,101.252,101.657,147769.88843645,0
+VHT.US,D,20140821,000000,101.845,102.024,101.509,101.647,190967.58517921,0
+VHT.US,D,20140822,000000,101.865,102.072,101.46,101.796,128696.38166262,0
+VHT.US,D,20140825,000000,102.359,102.903,102.349,102.656,216232.12155408,0
+VHT.US,D,20140826,000000,102.796,103.32,102.696,103.23,205265.38590546,0
+VHT.US,D,20140827,000000,103.587,103.587,102.983,103.18,140941.96323633,0
+VHT.US,D,20140828,000000,103.013,103.34,102.716,102.963,189679.64074555,0
+VHT.US,D,20140829,000000,103.26,103.597,102.963,103.477,154579.61661944,0
+VHT.US,D,20140902,000000,103.804,103.814,103.11,103.477,195016.42148754,0
+VHT.US,D,20140903,000000,104.011,104.249,103.547,103.804,237952.2833729,0
+VHT.US,D,20140904,000000,104.278,104.278,102.923,103.13,235416.8323214,0
+VHT.US,D,20140905,000000,103.17,103.665,102.112,103.665,150223.45291092,0
+VHT.US,D,20140908,000000,103.547,103.952,103.417,103.913,223664.5921006,0
+VHT.US,D,20140909,000000,104.001,104.001,103.3,103.477,270230.75890063,0
+VHT.US,D,20140910,000000,103.477,104.348,103.437,104.298,163903.56600064,0
+VHT.US,D,20140911,000000,103.932,104.131,103.487,104.121,519209.42370047,0
+VHT.US,D,20140912,000000,104.111,104.111,102.923,103.34,198989.43689121,0
+VHT.US,D,20140915,000000,103.21,103.27,102.489,102.796,216738.60519715,0
+VHT.US,D,20140916,000000,102.606,104.209,102.528,104.141,123521.35218389,0
+VHT.US,D,20140917,000000,104.111,104.724,103.636,104.308,224140.7473818,0
+VHT.US,D,20140918,000000,104.892,105.12,104.476,105.1,218141.79740588,0
+VHT.US,D,20140919,000000,105.624,105.752,104.892,105.12,197223.31528555,0
+VHT.US,D,20140922,000000,104.961,104.961,104.011,104.417,292305.76255322,0
+VHT.US,D,20140923,000000,103.507,104.288,103.487,103.804,156105.13322101,0
+VHT.US,D,20140924,000000,104.031,105.564,104.011,105.564,172177.14311608,0
+VHT.US,D,20140925,000000,105.397,105.475,103.854,103.864,350549.35961479,0
+VHT.US,D,20140926,000000,104.19,104.278,103.369,104.16,239873.07962405,0
+VHT.US,D,20140929,000000,103.32,104.318,103.22,104.091,348134.21106531,0
+VHT.US,D,20140930,000000,104.249,104.288,103.25,103.31,227225.14178298,0
+VHT.US,D,20141001,000000,103.18,103.25,101.845,102.241,397015.44282067,0
+VHT.US,D,20141002,000000,102.212,102.518,101.034,102.122,327052.96673634,0
+VHT.US,D,20141003,000000,103.083,104.209,102.873,104.041,380325.74528904,0
+VHT.US,D,20141006,000000,104.664,105.01,103.2,103.577,487539.53730075,0
+VHT.US,D,20141007,000000,103.28,103.3,101.964,101.964,323796.71161797,0
+VHT.US,D,20141008,000000,102.082,104.486,101.747,104.437,352257.85733289,0
+VHT.US,D,20141009,000000,104.249,104.358,102.192,102.329,505809.34248528,0
+VHT.US,D,20141010,000000,102.281,103.378,101.48,101.48,532769.23428814,0
+VHT.US,D,20141013,000000,101.4,101.558,99.2042,99.2838,495129.71532893,0
+VHT.US,D,20141014,000000,99.9058,100.282,97.8994,98.7096,1052087.8400914,0
+VHT.US,D,20141015,000000,97.2605,98.4821,95.6125,98.1161,851757.88960587,0
+VHT.US,D,20141016,000000,96.3692,99.0064,96.3692,97.9489,541879.87419091,0
+VHT.US,D,20141017,000000,99.6189,99.9755,98.6601,99.4019,415360.05796445,0
+VHT.US,D,20141020,000000,99.4416,100.649,99.4416,100.629,1655775.9048077,0
+VHT.US,D,20141021,000000,101.46,103.22,101.46,103.22,626061.29726064,0
+VHT.US,D,20141022,000000,103.378,103.417,102.439,102.626,424883.16358853,0
+VHT.US,D,20141023,000000,103.32,104.961,103.32,104.447,330719.66568524,0
+VHT.US,D,20141024,000000,104.694,105.901,104.575,105.861,301324.40642502,0
+VHT.US,D,20141027,000000,105.961,106.088,105.347,105.98,401552.56575494,0
+VHT.US,D,20141028,000000,106.761,106.939,106.049,106.929,425580.71591131,0
+VHT.US,D,20141029,000000,106.881,107.187,106.178,106.861,340604.68976084,0
+VHT.US,D,20141030,000000,106.642,108.838,106.642,108.74,332377.61613359,0
+VHT.US,D,20141031,000000,110.263,110.263,108.918,109.255,410011.14587773,0
+VHT.US,D,20141103,000000,109.402,109.659,108.75,109.352,421274.08852718,0
+VHT.US,D,20141104,000000,109.225,109.601,108.601,109.304,331225.1383829,0
+VHT.US,D,20141105,000000,110.153,110.193,108.77,108.967,399226.38040027,0
+VHT.US,D,20141106,000000,109.175,109.867,109.175,109.709,415661.31969226,0
+VHT.US,D,20141107,000000,109.739,109.759,108.146,108.503,335831.00560406,0
+VHT.US,D,20141110,000000,108.72,109.619,108.374,109.619,334057.80738064,0
+VHT.US,D,20141111,000000,109.759,110.412,109.571,110.016,445894.65268522,0
+VHT.US,D,20141112,000000,109.649,110.096,109.442,109.976,258377.4241403,0
+VHT.US,D,20141113,000000,110.116,110.54,109.372,109.848,278980.49129727,0
+VHT.US,D,20141114,000000,109.719,109.779,108.473,108.838,301037.29793274,0
+VHT.US,D,20141117,000000,108.641,109.689,108.641,109.343,426689.72301,0
+VHT.US,D,20141118,000000,109.522,111.183,109.382,111.124,346979.71142385,0
+VHT.US,D,20141119,000000,111.094,111.094,110.273,110.48,304122.7032793,0
+VHT.US,D,20141120,000000,109.986,110.55,109.699,110.213,217004.48383612,0
+VHT.US,D,20141121,000000,111.44,111.47,110.45,110.689,436039.95697148,0
+VHT.US,D,20141124,000000,111.094,111.47,110.985,111.45,515872.29295046,0
+VHT.US,D,20141125,000000,111.905,111.905,111.104,111.509,433074.85412695,0
+VHT.US,D,20141126,000000,111.569,112.33,111.569,112.311,252009.47909506,0
+VHT.US,D,20141128,000000,112.707,113.587,112.647,112.845,243109.11583452,0
+VHT.US,D,20141201,000000,112.41,113.231,112.153,112.36,396518.05768616,0
+VHT.US,D,20141202,000000,112.785,113.814,112.717,113.617,398525.79524131,0
+VHT.US,D,20141203,000000,113.755,113.962,113.34,113.894,358201.20531209,0
+VHT.US,D,20141204,000000,113.854,114.279,113.31,113.745,331668.94341146,0
+VHT.US,D,20141205,000000,113.884,114.665,113.794,114.575,355516.13434207,0
+VHT.US,D,20141208,000000,113.755,115.753,113.755,115.002,398965.55648826,0
+VHT.US,D,20141209,000000,113.934,114.892,113.151,114.804,355887.15130216,0
+VHT.US,D,20141210,000000,114.655,114.695,112.864,112.934,316857.58242437,0
+VHT.US,D,20141211,000000,113.191,114.595,113.082,113.36,449855.53674415,0
+VHT.US,D,20141212,000000,112.687,113.3,111.599,111.638,470520.27157024,0
+VHT.US,D,20141215,000000,112.34,112.34,110.036,110.51,688270.83310812,0
+VHT.US,D,20141216,000000,109.986,111.846,109.215,109.324,620531.42594815,0
+VHT.US,D,20141217,000000,109.619,111.767,109.324,111.589,356226.82895499,0
+VHT.US,D,20141218,000000,113.764,114.585,112.776,114.555,666220.09214503,0
+VHT.US,D,20141219,000000,114.872,115.704,114.308,115.199,446546.71246521,0
+VHT.US,D,20141222,000000,114.527,114.615,113.488,114.091,368998.1021343,0
+VHT.US,D,20141223,000000,114.655,114.655,110.897,111.49,687370.08076087,0
+VHT.US,D,20141224,000000,111.44,112.914,111.44,112.291,195132.680208,0
+VHT.US,D,20141226,000000,112.707,113.418,112.707,113.201,263739.47851717,0
+VHT.US,D,20141229,000000,113.25,113.627,112.904,113.527,229087.30320119,0
+VHT.US,D,20141230,000000,113.478,113.567,112.954,113.003,275533.16749917,0
+VHT.US,D,20141231,000000,113.3,114.022,111.935,112.024,213870.55311057,0
+VHT.US,D,20150102,000000,112.469,113.567,111.806,112.291,319005.84138947,0
+VHT.US,D,20150105,000000,112.261,112.697,111.549,111.707,408626.15068612,0
+VHT.US,D,20150106,000000,112.123,112.914,110.48,111.203,593873.80681849,0
+VHT.US,D,20150107,000000,112.163,113.894,112.163,113.894,401999.40361967,0
+VHT.US,D,20150108,000000,115.269,115.971,114.892,115.851,522721.44800388,0
+VHT.US,D,20150109,000000,116.307,116.307,114.545,115.061,376617.59757894,0
+VHT.US,D,20150112,000000,115.961,116.248,114.695,115.002,379775.79099398,0
+VHT.US,D,20150113,000000,115.861,116.722,113.685,114.635,341303.25302902,0
+VHT.US,D,20150114,000000,113.468,114.695,113.063,114.555,457257.67892881,0
+VHT.US,D,20150115,000000,114.862,115.09,113.063,113.132,331023.96024923,0
+VHT.US,D,20150116,000000,113.063,115.377,113.033,115.259,277390.2741904,0
+VHT.US,D,20150120,000000,115.466,115.704,113.924,115.279,424643.56952983,0
+VHT.US,D,20150121,000000,115.169,115.901,114.595,115.259,279159.42863225,0
+VHT.US,D,20150122,000000,115.871,116.792,114.141,116.782,317770.46611635,0
+VHT.US,D,20150123,000000,116.614,116.802,116.118,116.327,367470.56364193,0
+VHT.US,D,20150126,000000,116.425,117.129,115.704,117.099,361036.907146,0
+VHT.US,D,20150127,000000,116.01,117.158,115.743,116.385,392593.56766146,0
+VHT.US,D,20150128,000000,116.882,116.989,114.497,114.625,616846.52998215,0
+VHT.US,D,20150129,000000,114.832,115.723,113.824,115.634,305273.15913921,0
+VHT.US,D,20150130,000000,115.299,115.961,113.764,113.952,260454.91692772,0
+VHT.US,D,20150202,000000,114.288,114.507,112.43,114.378,370572.14411483,0
+VHT.US,D,20150203,000000,114.922,115.031,113.221,115.002,463549.80306939,0
+VHT.US,D,20150204,000000,113.894,114.23,112.924,113.597,303065.25439579,0
+VHT.US,D,20150205,000000,114.507,115.654,114.398,115.526,393560.0314594,0
+VHT.US,D,20150206,000000,115.526,116.118,114.328,114.655,332315.94846447,0
+VHT.US,D,20150209,000000,114.22,114.478,113.102,113.33,257357.3802364,0
+VHT.US,D,20150210,000000,113.992,115.279,113.992,115.169,253854.45444156,0
+VHT.US,D,20150211,000000,115.08,116.01,114.695,115.337,247698.80792935,0
+VHT.US,D,20150212,000000,115.971,116.09,114.902,115.881,238059.44358481,0
+VHT.US,D,20150213,000000,115.941,116.505,115.417,116.485,355984.20206011,0
+VHT.US,D,20150217,000000,116.425,117.266,116.366,117.216,346665.30740589,0
+VHT.US,D,20150218,000000,117.266,117.503,116.604,117.503,294060.76375952,0
+VHT.US,D,20150219,000000,117.316,117.85,117.286,117.682,258307.66890802,0
+VHT.US,D,20150220,000000,117.643,118.929,117.326,118.919,283373.04904002,0
+VHT.US,D,20150223,000000,119.196,119.917,118.919,119.413,380299.46070876,0
+VHT.US,D,20150224,000000,119.67,119.878,118.75,119.196,270063.95291039,0
+VHT.US,D,20150225,000000,119.166,119.72,118.701,119.423,241689.74849947,0
+VHT.US,D,20150226,000000,119.611,119.828,118.77,119.828,220949.19276872,0
+VHT.US,D,20150227,000000,119.66,119.858,119.136,119.186,196866.451561,0
+VHT.US,D,20150302,000000,119.244,120.224,119.244,120.204,275082.28585285,0
+VHT.US,D,20150303,000000,119.334,119.987,118.533,119.274,561040.32226874,0
+VHT.US,D,20150304,000000,119.087,120.006,118.186,119.799,545455.58805422,0
+VHT.US,D,20150305,000000,120.125,121.015,120.026,120.511,270597.73207914,0
+VHT.US,D,20150306,000000,119.551,119.987,118.087,118.325,400631.59449979,0
+VHT.US,D,20150309,000000,118.572,118.967,117.81,118.869,243920.90498697,0
+VHT.US,D,20150310,000000,118.493,118.493,117.396,117.79,287975.88342499,0
+VHT.US,D,20150311,000000,117.86,118.414,117.653,117.86,211750.60061656,0
+VHT.US,D,20150312,000000,118.097,119.274,118.097,119.274,264432.98705837,0
+VHT.US,D,20150313,000000,119.136,119.947,118.325,119.116,303666.76690601,0
+VHT.US,D,20150316,000000,120.086,121.668,120.066,121.628,321607.00389167,0
+VHT.US,D,20150317,000000,121.321,121.569,120.59,121.371,318129.35173171,0
+VHT.US,D,20150318,000000,121.204,123.291,120.61,122.737,315440.23698011,0
+VHT.US,D,20150319,000000,122.776,123.855,122.657,123.725,333261.18240912,0
+VHT.US,D,20150320,000000,124.785,125.18,123.705,124.339,391330.89686268,0
+VHT.US,D,20150323,000000,124.082,124.438,123.409,123.895,313531.57207372,0
+VHT.US,D,20150324,000000,124.002,124.409,122.856,122.875,300194.16947303,0
+VHT.US,D,20150325,000000,123.073,123.745,120.283,120.363,412401.02079229,0
+VHT.US,D,20150326,000000,119.64,121.005,118.889,120.016,328329.79077066,0
+VHT.US,D,20150327,000000,120.214,121.431,120.175,121.114,270375.32409215,0
+VHT.US,D,20150330,000000,122.103,122.519,121.826,122.42,369804.83655977,0
+VHT.US,D,20150331,000000,122.182,122.687,120.827,120.917,364468.05581777,0
+VHT.US,D,20150401,000000,120.719,120.719,118.374,119.383,439641.95541506,0
+VHT.US,D,20150402,000000,119.364,120.046,119.126,119.64,239325.14721977,0
+VHT.US,D,20150406,000000,119.234,120.442,118.691,119.838,218811.04325759,0
+VHT.US,D,20150407,000000,119.917,121.005,119.917,120.036,288148.75508758,0
+VHT.US,D,20150408,000000,120.442,121.618,120.333,121.234,277776.45533142,0
+VHT.US,D,20150409,000000,121.471,122.143,120.987,122.025,325566.8770052,0
+VHT.US,D,20150410,000000,122.025,123.281,121.698,123.083,245937.74105067,0
+VHT.US,D,20150413,000000,123.044,123.795,122.559,122.627,326645.55574203,0
+VHT.US,D,20150414,000000,122.697,122.974,121.758,122.717,220940.09426016,0
+VHT.US,D,20150415,000000,123.419,123.568,122.776,123.004,269522.0861785,0
+VHT.US,D,20150416,000000,123.201,123.468,122.816,123.034,302402.07421645,0
+VHT.US,D,20150417,000000,122.589,122.717,121.124,121.925,342117.06407227,0
+VHT.US,D,20150420,000000,122.727,122.954,122.202,122.627,189690.7611449,0
+VHT.US,D,20150421,000000,123.468,123.805,123.291,123.538,203366.83045302,0
+VHT.US,D,20150422,000000,123.725,123.992,122.994,123.637,228720.33002268,0
+VHT.US,D,20150423,000000,123.528,124.516,123.004,124.269,263537.2894381,0
+VHT.US,D,20150424,000000,124.536,124.536,123.37,123.825,201313.60035509,0
+VHT.US,D,20150427,000000,124.546,124.546,121.114,121.321,374175.15350381,0
+VHT.US,D,20150428,000000,121.718,121.895,119.591,121.56,320889.23266098,0
+VHT.US,D,20150429,000000,121.224,121.668,119.72,120.61,330124.21884739,0
+VHT.US,D,20150430,000000,120.066,120.6,117.89,118.483,473381.24703905,0
+VHT.US,D,20150501,000000,119.304,120.303,119.136,120.125,215784.27274394,0
+VHT.US,D,20150504,000000,120.451,121.578,120.451,120.977,277214.36969162,0
+VHT.US,D,20150505,000000,120.937,121.084,119.196,119.383,278334.49718966,0
+VHT.US,D,20150506,000000,120.036,120.036,118.285,119.206,256066.40296656,0
+VHT.US,D,20150507,000000,119.087,120.184,118.71,119.848,206877.84381102,0
+VHT.US,D,20150508,000000,121.114,122.084,120.927,121.758,236302.42048771,0
+VHT.US,D,20150511,000000,122.035,122.36,121.728,121.788,192134.21616543,0
+VHT.US,D,20150512,000000,121.224,121.531,120.521,121.283,215874.24688414,0
+VHT.US,D,20150513,000000,121.618,122.103,121.005,121.214,155414.65751599,0
+VHT.US,D,20150514,000000,121.826,122.846,121.273,122.796,173412.51838918,0
+VHT.US,D,20150515,000000,123.063,123.191,122.657,123.073,203878.36882306,0
+VHT.US,D,20150518,000000,123.034,124.152,122.954,123.972,246111.62365867,0
+VHT.US,D,20150519,000000,124.082,124.803,123.815,124.526,187396.92604288,0
+VHT.US,D,20150520,000000,124.695,125.309,124.269,124.823,247843.37312088,0
+VHT.US,D,20150521,000000,124.705,124.903,124.448,124.755,219595.53688436,0
+VHT.US,D,20150522,000000,124.566,125.18,124.478,124.566,178459.1578027,0
+VHT.US,D,20150526,000000,124.813,124.813,123.191,123.478,279442.49334294,0
+VHT.US,D,20150527,000000,123.914,124.962,123.538,124.893,203005.92294688,0
+VHT.US,D,20150528,000000,124.823,125.18,124.329,124.913,219330.66919079,0
+VHT.US,D,20150529,000000,124.803,125.733,124.259,124.735,257707.16734319,0
+VHT.US,D,20150601,000000,125.319,125.526,124.24,125.022,299342.95345015,0
+VHT.US,D,20150602,000000,124.823,124.883,123.815,124.399,255753.00989401,0
+VHT.US,D,20150603,000000,124.399,124.833,124.269,124.695,167918.03016552,0
+VHT.US,D,20150604,000000,124.438,124.656,123.301,123.795,272058.5481754,0
+VHT.US,D,20150605,000000,123.598,123.992,122.717,123.914,260511.52986985,0
+VHT.US,D,20150608,000000,124.448,124.448,123.36,123.37,291113.85793212,0
+VHT.US,D,20150609,000000,123.598,123.598,122.519,123.171,270688.71716472,0
+VHT.US,D,20150610,000000,123.568,124.705,123.083,124.606,297622.32438729,0
+VHT.US,D,20150611,000000,124.893,125.625,124.823,125.437,212850.50920667,0
+VHT.US,D,20150612,000000,125.249,125.249,123.835,124.072,308487.96549637,0
+VHT.US,D,20150615,000000,123.399,124.329,122.479,124.102,241567.42410663,0
+VHT.US,D,20150616,000000,124.062,124.803,123.914,124.695,256699.25478403,0
+VHT.US,D,20150617,000000,124.943,125.2,124.269,124.903,254345.77390369,0
+VHT.US,D,20150618,000000,125.309,127.227,125.219,126.871,476630.42553966,0
+VHT.US,D,20150619,000000,128.058,128.058,126.674,126.812,288984.80692953,0
+VHT.US,D,20150622,000000,127.81,128.354,127.643,127.89,304787.90534944,0
+VHT.US,D,20150623,000000,128.187,128.414,127.573,128.048,400237.3257956,0
+VHT.US,D,20150624,000000,127.95,127.95,126.634,126.664,384938.68912796,0
+VHT.US,D,20150625,000000,127.129,127.84,126.743,127.316,454325.93728234,0
+VHT.US,D,20150626,000000,127.94,127.94,126.574,127.059,235848.5060052,0
+VHT.US,D,20150629,000000,125.783,126.664,124.002,124.112,1855864.2393437,0
+VHT.US,D,20150630,000000,125.18,125.496,124.269,124.853,349217.94452912,0
+VHT.US,D,20150701,000000,126.11,127,125.061,125.655,426077.09010043,0
+VHT.US,D,20150702,000000,126.09,126.248,124.913,125.229,301204.10392297,0
+VHT.US,D,20150706,000000,124.191,126.02,124.072,125.309,306807.77424932,0
+VHT.US,D,20150707,000000,125.506,125.793,123.666,125.793,481228.20519765,0
+VHT.US,D,20150708,000000,124.873,125.17,123.458,123.628,297729.48459919,0
+VHT.US,D,20150709,000000,124.843,126.287,124.23,124.349,304903.15312451,0
+VHT.US,D,20150710,000000,125.793,126.219,125.14,126.04,332027.82902681,0
+VHT.US,D,20150713,000000,127.039,127.544,126.772,127.277,392785.64728657,0
+VHT.US,D,20150714,000000,127.426,128.859,127.079,128.691,348685.17630578,0
+VHT.US,D,20150715,000000,129.335,129.7,128.434,128.701,340774.52858726,0
+VHT.US,D,20150716,000000,129.77,129.77,128.938,129.502,437959.74227722,0
+VHT.US,D,20150717,000000,129.552,129.592,128.821,129.413,280465.57008302,0
+VHT.US,D,20150720,000000,129.918,129.947,129.305,129.661,420023.54907315,0
+VHT.US,D,20150721,000000,130.254,130.254,128.325,129.107,351311.61244286,0
+VHT.US,D,20150722,000000,128.791,129.473,128.424,129.384,215333.39109763,0
+VHT.US,D,20150723,000000,129.879,130.037,128.681,128.938,294588.47725588,0
+VHT.US,D,20150724,000000,128.474,128.494,125.576,125.823,443565.43449436,0
+VHT.US,D,20150727,000000,125.309,125.724,124.755,125.417,340885.73258074,0
+VHT.US,D,20150728,000000,126.574,127.633,125.397,127.633,319589.15688257,0
+VHT.US,D,20150729,000000,128.316,128.325,127.129,127.703,1849251.6455128,0
+VHT.US,D,20150730,000000,127.544,127.87,126.446,127.583,224637.12157093,0
+VHT.US,D,20150731,000000,128.157,129.068,128,128.454,241567.42410663,0
+VHT.US,D,20150803,000000,128.592,129.008,127.445,128.364,270761.50523318,0
+VHT.US,D,20150804,000000,128.484,128.978,127.88,128.267,406345.45787423,0
+VHT.US,D,20150805,000000,129.078,129.552,128.811,129.235,269478.61552649,0
+VHT.US,D,20150806,000000,129.413,129.502,126.05,126.337,416734.94370211,0
+VHT.US,D,20150807,000000,126.199,126.357,124.458,125.863,387960.40491464,0
+VHT.US,D,20150810,000000,126.842,127.524,126.584,126.782,309163.27702045,0
+VHT.US,D,20150811,000000,125.773,126.535,125.091,125.843,286736.4643703,0
+VHT.US,D,20150812,000000,124.893,126.07,123.38,125.952,497483.19620928,0
+VHT.US,D,20150813,000000,125.972,126.525,125.299,125.586,202559.08508215,0
+VHT.US,D,20150814,000000,125.476,125.872,124.755,125.763,162876.44547898,0
+VHT.US,D,20150817,000000,125.309,127.346,124.883,127.316,204129.0832811,0
+VHT.US,D,20150818,000000,127.218,127.781,126.852,127.029,263988.17108442,0
+VHT.US,D,20150819,000000,126.96,127.218,125.457,126.377,393120.27021244,0
+VHT.US,D,20150820,000000,125.19,125.833,123.083,123.211,467667.3836646,0
+VHT.US,D,20150821,000000,121.668,123.004,119.65,119.65,1114460.1381474,0
+VHT.US,D,20150824,000000,112.627,118.513,81.4594,115.1,2171663.3619391,0
+VHT.US,D,20150825,000000,119.551,119.551,113.468,113.488,1874020.818644,0
+VHT.US,D,20150826,000000,114.595,118.295,113.764,118.216,689502.16459964,0
+VHT.US,D,20150827,000000,120.412,120.867,118.147,120.54,915824.53214459,0
+VHT.US,D,20150828,000000,120.323,120.807,119.264,120.403,542098.23839631,0
+VHT.US,D,20150831,000000,120.204,120.748,117.79,118.077,360277.68715411,0
+VHT.US,D,20150901,000000,116.939,116.939,114.378,114.942,870990.11480678,0
+VHT.US,D,20150902,000000,116.762,117.396,115.387,117.396,399961.33770268,0
+VHT.US,D,20150903,000000,118.067,118.632,116.148,116.425,419353.29227604,0
+VHT.US,D,20150904,000000,114.952,116.148,114.308,115.11,329114.28439744,0
+VHT.US,D,20150908,000000,117.256,118.523,116.545,118.483,272504.37509475,0
+VHT.US,D,20150909,000000,119.888,119.888,116.385,116.662,330348.64872515,0
+VHT.US,D,20150910,000000,116.445,118.592,116.327,117.82,223244.03881615,0
+VHT.US,D,20150911,000000,117.553,118.76,117.099,118.76,153461.51101219,0
+VHT.US,D,20150914,000000,118.651,118.839,117.741,118.354,164222.01380016,0
+VHT.US,D,20150915,000000,118.919,120.214,118.394,119.937,190227.57314982,0
+VHT.US,D,20150916,000000,119.769,120.393,119.047,120.224,207265.03589745,0
+VHT.US,D,20150917,000000,120.264,123.083,120.264,121.531,318398.26320686,0
+VHT.US,D,20150918,000000,120.323,121.064,119.601,119.927,253894.89225737,0
+VHT.US,D,20150921,000000,120.61,120.837,117.119,117.91,310056.95274994,0
+VHT.US,D,20150922,000000,116.317,117.119,115.634,116.959,300416.57746,0
+VHT.US,D,20150923,000000,117.148,117.88,116.158,116.742,178925.20362995,0
+VHT.US,D,20150924,000000,115.861,116.198,114.071,115.486,404355.91733621,0
+VHT.US,D,20150925,000000,116.732,116.732,111.054,111.915,697157.04313313,0
+VHT.US,D,20150928,000000,111.193,111.371,106.098,107.265,1427678.3171486,0
+VHT.US,D,20150929,000000,107.632,109.936,106.652,107.819,822388.91492593,0
+VHT.US,D,20150930,000000,109.225,110.54,108.73,110.293,354581.00985138,0
+VHT.US,D,20151001,000000,110.63,111.183,109.324,111.154,390360.38928315,0
+VHT.US,D,20151002,000000,109.839,113.617,109.294,113.617,362803.02875166,0
+VHT.US,D,20151005,000000,114.675,114.922,112.805,113.934,375678.42930668,0
+VHT.US,D,20151006,000000,113.685,113.685,109.215,110.956,828277.67185377,0
+VHT.US,D,20151007,000000,111.608,113.211,110.153,112.528,421626.90847015,0
+VHT.US,D,20151008,000000,112.35,113.112,110.698,112.736,441142.19838175,0
+VHT.US,D,20151009,000000,112.766,113.844,112.39,113.389,367025.74766799,0
+VHT.US,D,20151012,000000,113.25,114.031,112.746,113.597,242282.16250113,0
+VHT.US,D,20151013,000000,113.171,114.655,111.935,112.034,360470.77772462,0
+VHT.US,D,20151014,000000,112.321,113.715,111.549,111.777,279017.89627689,0
+VHT.US,D,20151015,000000,111.549,114.625,111.193,114.595,215904.57524599,0
+VHT.US,D,20151016,000000,114.882,115.803,114.488,115.556,247793.83679651,0
+VHT.US,D,20151019,000000,115.347,116.525,114.507,115.901,281480.55925995,0
+VHT.US,D,20151020,000000,115.941,115.941,113.705,114.121,301797.52887003,0
+VHT.US,D,20151021,000000,114.774,115.159,111.104,112.993,474144.51081252,0
+VHT.US,D,20151022,000000,113.537,113.537,110.54,112.053,520922.97614557,0
+VHT.US,D,20151023,000000,112.805,115.08,112.746,114.517,413026.79599201,0
+VHT.US,D,20151026,000000,114.368,115.803,113.914,114.942,232570.01008814,0
+VHT.US,D,20151027,000000,115.318,116.959,115.318,116.929,238906.6158261,0
+VHT.US,D,20151028,000000,116.999,118.266,115.704,118.256,353133.33604525,0
+VHT.US,D,20151029,000000,118.76,119.69,117.999,118.473,303128.9439557,0
+VHT.US,D,20151030,000000,118.592,119.077,117.83,117.83,220348.6912039,0
+VHT.US,D,20151102,000000,118.562,120.64,118.394,120.461,334720.98755998,0
+VHT.US,D,20151103,000000,120.313,120.69,119.314,120.363,363990.88959119,0
+VHT.US,D,20151104,000000,120.778,120.787,119.156,120.066,328945.45651642,0
+VHT.US,D,20151105,000000,119.957,119.957,118.335,119.611,235124.66910214,0
+VHT.US,D,20151106,000000,118.78,119.334,117.78,119.334,217458.39831863,0
+VHT.US,D,20151109,000000,118.909,118.967,117.84,118.493,328385.3927674,0
+VHT.US,D,20151110,000000,118.325,119.473,118.196,119.274,177347.11786783,0
+VHT.US,D,20151111,000000,119.769,119.769,117.89,117.89,194235.97164233,0
+VHT.US,D,20151112,000000,117.346,117.692,115.813,115.861,248016.24478349,0
+VHT.US,D,20151113,000000,115.704,116.832,115.367,115.753,213124.47540882,0
+VHT.US,D,20151116,000000,115.793,117.009,115.179,116.979,257798.15242877,0
+VHT.US,D,20151117,000000,117.741,118.384,116.672,117.593,244241.37467729,0
+VHT.US,D,20151118,000000,117.929,119.997,117.722,119.878,202456.97959722,0
+VHT.US,D,20151119,000000,119.433,119.433,117.692,117.85,289465.00599232,0
+VHT.US,D,20151120,000000,118.483,119.354,118.453,118.76,257128.90657706,0
+VHT.US,D,20151123,000000,118.543,119.423,118.394,118.78,179902.78782724,0
+VHT.US,D,20151124,000000,118.137,119.234,117.89,119.156,147009.65749916,0
+VHT.US,D,20151125,000000,119.206,120.006,119.176,119.858,139344.6695117,0
+VHT.US,D,20151127,000000,119.927,120.393,119.858,120.135,89783.071505298,0
+VHT.US,D,20151130,000000,120.273,120.303,118.523,118.612,180902.61282323,0
+VHT.US,D,20151201,000000,119.166,120.451,118.77,120.363,378429.21172739,0
+VHT.US,D,20151202,000000,120.353,120.897,119.186,119.354,309447.35267655,0
+VHT.US,D,20151203,000000,119.809,119.809,116.128,116.653,293416.79154268,0
+VHT.US,D,20151204,000000,117.465,119.373,117.187,119.264,235458.28108262,0
+VHT.US,D,20151207,000000,119.106,119.393,117.79,118.295,207570.34140684,0
+VHT.US,D,20151208,000000,117.513,119.037,117.266,118.701,168852.14371081,0
+VHT.US,D,20151209,000000,118.167,119.176,117.009,117.483,217681.81725099,0
+VHT.US,D,20151210,000000,117.77,119.037,117.386,118.364,160347.06009984,0
+VHT.US,D,20151211,000000,117.119,117.465,116.288,116.435,351689.70602072,0
+VHT.US,D,20151214,000000,116.455,117.099,115.179,116.979,284919.79549488,0
+VHT.US,D,20151215,000000,117.9,119.077,117.9,118.612,269131.86125589,0
+VHT.US,D,20151216,000000,119.473,120.56,118.612,120.393,411806.58489984,0
+VHT.US,D,20151217,000000,120.59,120.59,119.027,119.027,248903.8548406,0
+VHT.US,D,20151218,000000,118.651,118.681,117.573,117.573,222461.56708015,0
+VHT.US,D,20151221,000000,118.513,118.612,117.633,118.612,248572.26475092,0
+VHT.US,D,20151222,000000,119.017,119.502,118.246,119.304,203902.63151255,0
+VHT.US,D,20151223,000000,120.333,120.897,119.858,120.62,428374.96898403,0
+VHT.US,D,20151224,000000,120.57,121.124,120.481,120.778,82574.019891148,0
+VHT.US,D,20151228,000000,120.244,120.491,119.769,120.224,342123.12974464,0
+VHT.US,D,20151229,000000,120.897,121.915,120.817,121.698,234769.82726838,0
+VHT.US,D,20151230,000000,121.608,121.788,121.094,121.144,268456.5497318,0
+VHT.US,D,20151231,000000,120.719,121.174,120.026,120.026,185738.97559452,0
+VHT.US,D,20160104,000000,118.325,118.444,116.633,117.672,568343.39180466,0
+VHT.US,D,20160105,000000,117.979,118.76,117.732,118.177,252061.03731022,0
+VHT.US,D,20160106,000000,116.742,117.92,116.178,117.009,297952.90353157,0
+VHT.US,D,20160107,000000,114.932,116.04,109.372,114.408,419733.40774468,0
+VHT.US,D,20160108,000000,115.09,115.456,112.518,112.766,444302.41368756,0
+VHT.US,D,20160111,000000,113.102,113.27,109.492,111.124,398450.98528204,0
+VHT.US,D,20160112,000000,112.143,113.379,110.48,112.38,420153.96102915,0
+VHT.US,D,20160113,000000,112.845,113.3,108.611,108.819,322778.68960486,0
+VHT.US,D,20160114,000000,109.185,112.34,108.096,111.569,560485.3132467,0
+VHT.US,D,20160115,000000,108.295,110.303,108.176,110.086,421510.64974969,0
+VHT.US,D,20160119,000000,111.302,111.589,108.443,109.619,466904.11989112,0
+VHT.US,D,20160120,000000,108.196,111.262,106.326,110.153,773482.40953571,0
+VHT.US,D,20160121,000000,110.44,110.906,108.69,109.571,407248.23211226,0
+VHT.US,D,20160122,000000,111.648,111.727,110.708,111.421,213259.94209179,0
+VHT.US,D,20160125,000000,111.193,111.964,110.333,110.43,453278.59785276,0
+VHT.US,D,20160126,000000,110.708,111.44,109.522,111.203,278678.21862406,0
+VHT.US,D,20160127,000000,111.213,112.063,109.017,109.759,185600.47607536,0
+VHT.US,D,20160128,000000,110.313,110.313,106.395,107.028,313354.65662953,0
+VHT.US,D,20160129,000000,107.265,108.868,106.891,108.828,540601.02826581,0
+VHT.US,D,20160201,000000,108.295,109.739,107.672,109.145,269656.54191608,0
+VHT.US,D,20160202,000000,108.166,108.601,107.158,107.474,305843.33234217,0
+VHT.US,D,20160203,000000,108.028,108.304,105.584,107.998,541806.07517705,0
+VHT.US,D,20160204,000000,107.562,108.868,106.781,107.672,350367.38944362,0
+VHT.US,D,20160205,000000,107.236,107.532,104.694,105.347,313198.97103864,0
+VHT.US,D,20160208,000000,103.981,104.229,102.192,103.417,544134.28242251,0
+VHT.US,D,20160209,000000,102.231,105.248,102.092,104.15,426740.27027976,0
+VHT.US,D,20160210,000000,104.912,106.871,104.912,105.07,367879.99652704,0
+VHT.US,D,20160211,000000,103.19,104.111,102.586,103.417,584867.29429144,0
+VHT.US,D,20160212,000000,103.981,104.872,103.093,104.823,412525.36707593,0
+VHT.US,D,20160216,000000,105.951,106.979,105.674,106.979,283784.50381591,0
+VHT.US,D,20160217,000000,107.731,108.661,107.118,108.621,300069.82318941,0
+VHT.US,D,20160218,000000,108.809,109.047,107.454,107.682,267102.89384746,0
+VHT.US,D,20160219,000000,107.236,108.028,106.821,107.829,155363.09930083,0
+VHT.US,D,20160222,000000,108.641,109.284,108.503,109.245,184683.5486018,0
+VHT.US,D,20160223,000000,108.868,109.462,108.246,108.285,173513.61292871,0
+VHT.US,D,20160224,000000,107.385,108.819,106.385,108.71,211698.031456,0
+VHT.US,D,20160225,000000,109.085,110.036,108.76,110.036,173662.22190183,0
+VHT.US,D,20160226,000000,110.313,110.906,109.858,110.006,189676.60790937,0
+VHT.US,D,20160229,000000,109.769,109.916,108.295,108.295,242325.63315313,0
+VHT.US,D,20160301,000000,108.75,110.649,108.176,110.62,197307.22375337,0
+VHT.US,D,20160302,000000,110.363,111.034,110.303,111.015,169486.00647369,0
+VHT.US,D,20160303,000000,110.727,110.995,109.809,110.777,183322.81609966,0
+VHT.US,D,20160304,000000,110.718,111.371,110.106,110.6,278620.59473653,0
+VHT.US,D,20160307,000000,109.956,112.073,109.886,111.579,251929.61440884,0
+VHT.US,D,20160308,000000,111.242,111.47,109.877,110.026,291564.73957843,0
+VHT.US,D,20160309,000000,110.61,110.62,109.432,110.066,206514.9144141,0
+VHT.US,D,20160310,000000,110.55,111.44,109.165,110.006,267527.49091349,0
+VHT.US,D,20160311,000000,110.867,112.38,110.777,112.37,230327.73320127,0
+VHT.US,D,20160314,000000,111.935,112.321,111.589,111.974,133515.55836219,0
+VHT.US,D,20160315,000000,111.173,111.193,109.542,109.848,265500.54539584,0
+VHT.US,D,20160316,000000,109.739,110.263,108.68,109.552,297210.86961138,0
+VHT.US,D,20160317,000000,109.492,109.492,107.148,108.344,565341.8949259,0
+VHT.US,D,20160318,000000,108.542,110.106,108.314,109.839,294485.36082555,0
+VHT.US,D,20160321,000000,109.779,110.659,109.639,110.45,264763.56620264,0
+VHT.US,D,20160322,000000,110.016,111.944,110.016,111.668,338365.44571017,0
+VHT.US,D,20160323,000000,111.549,111.816,110.59,110.708,208169.83202627,0
+VHT.US,D,20160324,000000,110.106,111.094,109.729,110.58,180701.43468956,0
+VHT.US,D,20160328,000000,110.916,111.124,110.046,110.313,281594.7960896,0
+VHT.US,D,20160329,000000,110.144,111.777,109.639,111.687,333239.95255581,0
+VHT.US,D,20160330,000000,112.153,112.746,111.509,111.757,257684.92654448,0
+VHT.US,D,20160331,000000,111.608,112.588,111.579,111.737,361661.67140032,0
+VHT.US,D,20160401,000000,111.341,113.458,111.024,113.231,254581.32418081,0
+VHT.US,D,20160404,000000,113.418,114.804,113.28,114.288,198891.37518786,0
+VHT.US,D,20160405,000000,113.161,113.934,112.776,112.964,287034.69326193,0
+VHT.US,D,20160406,000000,113.082,116.218,112.904,116.128,288075.96701912,0
+VHT.US,D,20160407,000000,115.604,116.128,114.328,114.932,308825.62125842,0
+VHT.US,D,20160408,000000,115.634,115.674,113.924,114.398,359891.50601308,0
+VHT.US,D,20160411,000000,114.575,114.784,113.33,113.617,237349.75991729,0
+VHT.US,D,20160412,000000,113.637,114.695,113.448,114.488,170064.26723982,0
+VHT.US,D,20160413,000000,115.159,115.871,114.517,115.664,182014.65275809,0
+VHT.US,D,20160414,000000,115.704,116.268,115.417,115.921,169741.77565871,0
+VHT.US,D,20160415,000000,116.109,116.109,114.982,115.803,153610.11998532,0
+VHT.US,D,20160418,000000,115.506,117.099,115.289,116.959,206432.01689168,0
+VHT.US,D,20160419,000000,117.039,117.89,116.555,117.099,315818.33055796,0
+VHT.US,D,20160420,000000,117.326,118.335,117.187,117.79,218061.93271965,0
+VHT.US,D,20160421,000000,117.81,118.75,117.653,118.513,213922.11132573,0
+VHT.US,D,20160422,000000,118.622,119.146,118.057,118.967,151612.49188412,0
+VHT.US,D,20160425,000000,118.513,118.77,118.048,118.404,171233.93106223,0
+VHT.US,D,20160426,000000,118.592,118.651,117.455,117.8,208740.00522924,0
+VHT.US,D,20160427,000000,117.959,118.206,117.236,117.722,116324.43191448,0
+VHT.US,D,20160428,000000,117.079,118.315,116.585,116.929,189026.57002016,0
+VHT.US,D,20160429,000000,116.04,116.109,114.438,115.129,221761.99286657,0
+VHT.US,D,20160502,000000,115.249,115.871,114.823,115.843,196159.80072966,0
+VHT.US,D,20160503,000000,115.229,116.001,114.832,115.299,138121.42558335,0
+VHT.US,D,20160504,000000,114.725,114.745,113.637,114.022,176892.19243993,0
+VHT.US,D,20160505,000000,114.121,114.527,113.647,114.358,169021.98253723,0
+VHT.US,D,20160506,000000,113.914,114.279,112.785,113.804,180737.82872379,0
+VHT.US,D,20160509,000000,113.904,115.536,113.904,115.08,349785.0848959,0
+VHT.US,D,20160510,000000,115.723,116.04,115.12,116.02,140219.13727867,0
+VHT.US,D,20160511,000000,115.931,116.148,114.565,114.565,178664.37971795,0
+VHT.US,D,20160512,000000,114.804,114.804,113.053,113.755,245321.06435951,0
+VHT.US,D,20160513,000000,113.627,114.448,113.458,113.725,133758.18525707,0
+VHT.US,D,20160516,000000,113.755,115.556,113.745,115.417,138281.15495581,0
+VHT.US,D,20160517,000000,115.12,115.417,113.745,114.141,134384.97140218,0
+VHT.US,D,20160518,000000,113.982,115.229,113.844,114.655,139166.74312213,0
+VHT.US,D,20160519,000000,114.012,114.605,112.954,113.804,186288.9298896,0
+VHT.US,D,20160520,000000,114.111,115.219,113.972,114.872,196215.4027264,0
+VHT.US,D,20160523,000000,114.595,115.051,114.458,114.497,123730.61788072,0
+VHT.US,D,20160524,000000,115.08,116.485,115.08,116.298,162100.03941536,0
+VHT.US,D,20160525,000000,116.682,117.276,116.565,117.099,132022.39201327,0
+VHT.US,D,20160526,000000,116.989,117.119,116.594,116.882,148916.30051476,0
+VHT.US,D,20160527,000000,117.069,117.692,116.999,117.533,123804.41689459,0
+VHT.US,D,20160531,000000,117.8,118.186,117.465,117.86,157945.05384051,0
+VHT.US,D,20160601,000000,117.493,118.602,117.356,118.345,135142.16950329,0
+VHT.US,D,20160602,000000,118.424,119.967,118.424,119.967,165741.46472936,0
+VHT.US,D,20160603,000000,119.779,119.828,118.493,119.383,168612.54965212,0
+VHT.US,D,20160606,000000,119.344,120.373,119.067,120.135,161514.70203145,0
+VHT.US,D,20160607,000000,119.74,119.838,119.037,119.512,145574.11503778,0
+VHT.US,D,20160608,000000,119.334,120.135,119.146,120.106,125671.63303978,0
+VHT.US,D,20160609,000000,119.551,120.432,119.294,119.631,195372.27426669,0
+VHT.US,D,20160610,000000,118.79,118.929,117.929,118.335,157122.14428871,0
+VHT.US,D,20160613,000000,118.009,118.967,117.455,117.483,177546.27411071,0
+VHT.US,D,20160614,000000,117.089,117.603,116.585,117.503,148237.95615449,0
+VHT.US,D,20160615,000000,117.8,118.048,116.772,116.882,125681.74249372,0
+VHT.US,D,20160616,000000,116.455,117.286,115.763,117.256,133762.22903866,0
+VHT.US,D,20160617,000000,117.316,117.316,115.506,115.793,104083.90506774,0
+VHT.US,D,20160620,000000,116.872,117.493,116.624,116.722,129810.44348828,0
+VHT.US,D,20160621,000000,117.039,117.197,115.911,116.288,120569.39162951,0
+VHT.US,D,20160622,000000,116.337,117.939,116.258,116.604,141892.25190796,0
+VHT.US,D,20160623,000000,117.643,118.157,117.187,118.137,122245.53909497,0
+VHT.US,D,20160624,000000,114.23,116.405,114.171,114.705,383969.19249383,0
+VHT.US,D,20160627,000000,113.755,114.298,112.33,112.845,381043.51651973,0
+VHT.US,D,20160628,000000,113.934,115.269,113.637,115.269,230070.95307086,0
+VHT.US,D,20160629,000000,116.168,117.741,116.138,117.465,167121.40519399,0
+VHT.US,D,20160630,000000,117.732,118.632,117.139,118.632,235085.24223173,0
+VHT.US,D,20160701,000000,118.562,119.631,118.404,119.383,180657.96403756,0
+VHT.US,D,20160705,000000,118.869,119.611,118.75,119.186,181620.38405392,0
+VHT.US,D,20160706,000000,118.859,120.768,118.691,120.63,254802.72122238,0
+VHT.US,D,20160707,000000,120.61,121.054,119.957,120.6,431276.38226865,0
+VHT.US,D,20160708,000000,120.897,122.133,120.59,121.875,226659.01236159,0
+VHT.US,D,20160711,000000,122.133,122.509,121.778,121.788,181845.82487708,0
+VHT.US,D,20160712,000000,122.182,122.697,122.093,122.42,279873.15608136,0
+VHT.US,D,20160713,000000,122.539,123.063,122.182,122.312,1212258.9956923,0
+VHT.US,D,20160714,000000,122.875,122.964,122.232,122.667,244667.99363413,0
+VHT.US,D,20160715,000000,122.974,123.498,122.539,122.727,345352.08933735,0
+VHT.US,D,20160718,000000,122.747,123.034,122.342,122.766,286169.32400352,0
+VHT.US,D,20160719,000000,122.766,123.191,122.055,122.42,202507.52686699,0
+VHT.US,D,20160720,000000,122.826,123.943,122.826,123.676,250998.53369973,0
+VHT.US,D,20160721,000000,123.795,124.419,123.518,124.052,181914.56916396,0
+VHT.US,D,20160722,000000,124.191,124.419,123.637,124.289,135322.11778366,0
+VHT.US,D,20160725,000000,124.299,124.419,123.35,124.102,127009.1137978,0
+VHT.US,D,20160726,000000,123.735,124.142,123.468,124.072,124696.07073327,0
+VHT.US,D,20160727,000000,124.142,124.873,123.646,124.586,158879.1673858,0
+VHT.US,D,20160728,000000,124.478,124.823,123.933,124.576,135684.03623519,0
+VHT.US,D,20160729,000000,124.329,125.18,124.269,125.032,383788.23326808,0
+VHT.US,D,20160801,000000,125.18,126.377,124.794,125.793,296600.2585926,0
+VHT.US,D,20160802,000000,125.763,125.763,124.419,125.18,403649.26650486,0
+VHT.US,D,20160803,000000,125.022,125.17,124.755,125.022,119344.12581036,0
+VHT.US,D,20160804,000000,125.289,125.348,124.833,124.873,108898.02704034,0
+VHT.US,D,20160805,000000,125.022,125.279,124.596,125.19,170745.64443627,0
+VHT.US,D,20160808,000000,125.209,125.259,123.805,124.201,194887.02047693,0
+VHT.US,D,20160809,000000,124.349,124.873,124.289,124.508,154806.06838799,0
+VHT.US,D,20160810,000000,124.289,124.369,123.498,123.845,143067.98140274,0
+VHT.US,D,20160811,000000,124.082,124.676,123.845,124.478,165086.37211318,0
+VHT.US,D,20160812,000000,124.379,124.379,123.795,124.359,112470.70806746,0
+VHT.US,D,20160815,000000,124.546,124.883,124.438,124.695,105714.55999042,0
+VHT.US,D,20160816,000000,124.339,124.536,123.419,123.498,129883.23155674,0
+VHT.US,D,20160817,000000,123.558,123.755,122.776,123.588,124847.71254257,0
+VHT.US,D,20160818,000000,123.429,123.875,123.113,123.725,151413.33564124,0
+VHT.US,D,20160819,000000,123.34,123.608,122.994,123.538,132070.91739226,0
+VHT.US,D,20160822,000000,123.646,124.448,123.646,124.072,126615.85603901,0
+VHT.US,D,20160823,000000,124.269,124.823,124.122,124.23,139197.07148399,0
+VHT.US,D,20160824,000000,124.112,124.438,121.768,122.015,154219.72005871,0
+VHT.US,D,20160825,000000,121.925,122.282,120.511,121.084,221680.10628956,0
+VHT.US,D,20160826,000000,121.214,122.202,120.847,121.628,187301.89717572,0
+VHT.US,D,20160829,000000,121.718,122.242,121.371,121.925,172266.10631087,0
+VHT.US,D,20160830,000000,121.895,122.055,121.263,121.54,133011.09660991,0
+VHT.US,D,20160831,000000,121.074,121.56,120.728,121.094,164406.00586211,0
+VHT.US,D,20160901,000000,121.164,121.451,120.303,120.907,384360.42836182,0
+VHT.US,D,20160902,000000,121.234,121.331,120.748,121.084,209818.68396606,0
+VHT.US,D,20160906,000000,121.263,121.905,121.184,121.698,192815.59336188,0
+VHT.US,D,20160907,000000,121.648,122.202,121.401,121.768,145099.98164737,0
+VHT.US,D,20160908,000000,121.511,122.084,121.391,121.995,138750.23361924,0
+VHT.US,D,20160909,000000,121.174,121.174,119.364,119.364,289469.0497739,0
+VHT.US,D,20160912,000000,118.869,121.54,118.701,121.371,220444.73101646,0
+VHT.US,D,20160913,000000,120.491,120.54,118.948,119.591,287162.07238173,0
+VHT.US,D,20160914,000000,119.74,120.511,119.284,119.64,170013.71997005,0
+VHT.US,D,20160915,000000,119.64,121.351,119.284,121.005,184285.23611603,0
+VHT.US,D,20160916,000000,120.787,121.361,120.6,121.234,126123.52563149,0
+VHT.US,D,20160919,000000,121.461,121.866,120.787,120.867,103687.61447276,0
+VHT.US,D,20160920,000000,121.283,121.698,121.273,121.273,93129.300763864,0
+VHT.US,D,20160921,000000,121.648,122.717,120.877,122.45,189945.51938452,0
+VHT.US,D,20160922,000000,123.053,123.637,122.924,123.409,141671.86581177,0
+VHT.US,D,20160923,000000,123.271,123.568,122.934,122.974,140128.1521931,0
+VHT.US,D,20160926,000000,122.617,122.737,121.311,121.55,166464.29068703,0
+VHT.US,D,20160927,000000,121.421,122.489,121.234,122.489,129559.72903023,0
+VHT.US,D,20160928,000000,122.579,122.677,121.628,122.232,131684.73625124,0
+VHT.US,D,20160929,000000,122.093,122.212,119.64,119.947,195270.16878177,0
+VHT.US,D,20160930,000000,120.303,121.598,120.106,121.273,328687.66544061,0
+VHT.US,D,20161003,000000,120.907,121.104,120.175,120.995,140553.76020453,0
+VHT.US,D,20161004,000000,121.064,121.461,120.273,120.797,153199.67615481,0
+VHT.US,D,20161005,000000,121.154,121.668,121.015,121.391,127003.04812543,0
+VHT.US,D,20161006,000000,120.897,121.005,120.184,120.67,198659.86869234,0
+VHT.US,D,20161007,000000,120.937,121.134,119.917,120.719,165009.54026313,0
+VHT.US,D,20161010,000000,121.054,121.817,121.054,121.421,109191.20120498,0
+VHT.US,D,20161011,000000,120.65,120.719,117.79,118.354,362098.39981111,0
+VHT.US,D,20161012,000000,118.354,118.75,117.483,117.563,210809.4104535,0
+VHT.US,D,20161013,000000,116.832,118.028,116.485,117.663,219792.67123646,0
+VHT.US,D,20161014,000000,117.939,118.117,116.604,116.604,273358.62395379,0
+VHT.US,D,20161017,000000,116.515,116.752,115.961,116.357,306574.245863,0
+VHT.US,D,20161018,000000,117.216,117.89,117.139,117.613,313210.091438,0
+VHT.US,D,20161019,000000,117.692,117.8,117.099,117.148,144608.66218523,0
+VHT.US,D,20161020,000000,117.129,118.038,116.91,117.712,147030.88735245,0
+VHT.US,D,20161021,000000,116.969,117.148,116.575,116.882,175977.28685715,0
+VHT.US,D,20161024,000000,117.306,117.356,116.643,116.643,398737.08282893,0
+VHT.US,D,20161025,000000,116.376,116.852,116.109,116.198,178786.70411079,0
+VHT.US,D,20161026,000000,116.001,116.001,114.705,115.07,236985.81957496,0
+VHT.US,D,20161027,000000,115.861,116.198,115.259,115.357,242605.66502764,0
+VHT.US,D,20161028,000000,114.605,114.605,112.805,113.132,365810.59130279,0
+VHT.US,D,20161031,000000,113.063,113.092,112.479,112.568,241277.28277817,0
+VHT.US,D,20161101,000000,112.578,112.904,111.054,112.034,352471.16681131,0
+VHT.US,D,20161102,000000,111.717,112.46,111.292,111.321,286504.95787477,0
+VHT.US,D,20161103,000000,111.45,112.014,109.858,110.026,413613.14432131,0
+VHT.US,D,20161104,000000,109.966,111.658,109.966,110.926,263732.4018994,0
+VHT.US,D,20161107,000000,112.34,114.071,112.281,113.794,461422.7739576,0
+VHT.US,D,20161108,000000,113.637,114.922,112.904,114.141,316069.04501601,0
+VHT.US,D,20161109,000000,117.177,119.443,115.604,118.137,2099007.7273216,0
+VHT.US,D,20161110,000000,120.68,120.68,118.622,119.64,961765.93469029,0
+VHT.US,D,20161111,000000,119.413,119.413,117.553,118.246,426355.10008415,0
+VHT.US,D,20161114,000000,118.632,119.473,117.91,118.117,285080.53581274,0
+VHT.US,D,20161115,000000,118.622,118.632,117.336,118.493,315812.26488558,0
+VHT.US,D,20161116,000000,118.394,118.76,117.78,117.89,372922.59215898,0
+VHT.US,D,20161117,000000,118.018,118.572,117.722,118.503,237446.81067524,0
+VHT.US,D,20161118,000000,118.642,118.72,117.316,117.376,238311.16898825,0
+VHT.US,D,20161121,000000,117.623,117.92,117.465,117.751,251614.19944549,0
+VHT.US,D,20161122,000000,117.83,117.83,115.318,116.07,351839.32593922,0
+VHT.US,D,20161123,000000,114.685,116.782,114.338,116.732,262807.38686267,0
+VHT.US,D,20161125,000000,116.872,117.316,116.732,117.256,173992.8010461,0
+VHT.US,D,20161128,000000,116.969,117.059,116.001,116.05,214679.30942685,0
+VHT.US,D,20161129,000000,116.405,117.168,116.405,116.732,134753.96647147,0
+VHT.US,D,20161130,000000,116.989,116.989,115.496,115.584,375199.24118928,0
+VHT.US,D,20161201,000000,115.634,115.803,114.181,114.428,321450.30735539,0
+VHT.US,D,20161202,000000,114.468,115.318,114.181,114.813,312172.86146237,0
+VHT.US,D,20161205,000000,115.299,115.506,114.488,114.852,298498.81404504,0
+VHT.US,D,20161206,000000,115.159,115.476,114.565,115.476,226823.79646103,0
+VHT.US,D,20161207,000000,114.735,114.735,112.746,114.308,539190.75943931,0
+VHT.US,D,20161208,000000,113.962,114.685,113.26,114.595,557709.2571911,0
+VHT.US,D,20161209,000000,114.892,116.168,114.892,115.871,383619.40538705,0
+VHT.US,D,20161212,000000,115.723,116.445,115.654,116.366,413336.14528298,0
+VHT.US,D,20161213,000000,116.712,117.266,116.712,117.069,689339.40239099,0
+VHT.US,D,20161214,000000,116.989,117.633,116.07,116.555,360164.46126983,0
+VHT.US,D,20161215,000000,116.702,117.435,116.545,117.376,386550.13608813,0
+VHT.US,D,20161216,000000,117.613,117.929,117.119,117.376,230731.10041401,0
+VHT.US,D,20161219,000000,117.663,117.999,116.752,116.929,392804.85524909,0
+VHT.US,D,20161220,000000,117.236,117.286,116.604,116.959,317410.56955562,0
+VHT.US,D,20161221,000000,116.959,117.049,116.02,116.188,253150.8364464,0
+VHT.US,D,20161222,000000,116.06,116.228,115.584,116.178,434067.60250517,0
+VHT.US,D,20161223,000000,116.09,117.266,116.09,117.197,181513.22384201,0
+VHT.US,D,20161227,000000,117.396,118.127,117.286,117.316,385129.75780769,0
+VHT.US,D,20161228,000000,117.306,117.493,116.366,116.395,204899.42367234,0
+VHT.US,D,20161229,000000,116.395,116.959,116.307,116.495,191105.07375297,0
+VHT.US,D,20161230,000000,116.594,116.702,115.733,116.168,382746.95951088,0
+VHT.US,D,20170103,000000,116.643,117.593,116.385,117.593,428897.62775342,0
+VHT.US,D,20170104,000000,117.81,119.017,117.79,118.74,364895.68572001,0
+VHT.US,D,20170105,000000,118.74,119.304,118.493,119.254,252900.12198836,0
+VHT.US,D,20170106,000000,119.423,119.997,118.987,119.631,288573.35215363,0
+VHT.US,D,20170109,000000,119.66,120.699,119.591,120.54,328850.42764926,0
+VHT.US,D,20170110,000000,120.728,121.501,120.293,120.977,295589.31319726,0
+VHT.US,D,20170111,000000,121.114,121.501,118.543,119.551,433543.93279039,0
+VHT.US,D,20170112,000000,119.254,119.858,118.73,119.73,374726.11874426,0
+VHT.US,D,20170113,000000,119.987,120.61,119.66,120.046,198641.67167521,0
+VHT.US,D,20170117,000000,119.67,119.67,118.473,119.294,296718.53920386,0
+VHT.US,D,20170118,000000,119.571,119.789,118.948,119.254,199835.59818711,0
+VHT.US,D,20170119,000000,119.216,119.216,118.266,118.483,182344.22095698,0
+VHT.US,D,20170120,000000,118.632,118.987,118.038,118.206,223490.7094926,0
+VHT.US,D,20170123,000000,117.969,118.364,117.256,117.563,312305.29530917,0
+VHT.US,D,20170124,000000,117.473,117.959,116.298,116.989,303525.23455067,0
+VHT.US,D,20170125,000000,117.246,118.127,117.089,118.009,228062.20457031,0
+VHT.US,D,20170126,000000,117.722,118.028,117.187,117.187,254409.4634636,0
+VHT.US,D,20170127,000000,117.483,118.117,117.396,118.028,224392.47278524,0
+VHT.US,D,20170130,000000,117.732,118.057,116.852,117.356,266749.06295908,0
+VHT.US,D,20170131,000000,117.206,119.304,116.959,119.244,350543.2939424,0
+VHT.US,D,20170201,000000,119.541,120.204,119.186,120.096,235115.57059359,0
+VHT.US,D,20170202,000000,119.987,120.461,119.541,120.343,327506.88121886,0
+VHT.US,D,20170203,000000,120.758,121.094,120.165,121.035,187139.13496707,0
+VHT.US,D,20170206,000000,120.877,121.035,120.471,121.035,143360.14462198,0
+VHT.US,D,20170207,000000,121.114,121.521,120.69,120.947,193512.13473927,0
+VHT.US,D,20170208,000000,120.323,121.114,120.125,120.887,183048.84989753,0
+VHT.US,D,20170209,000000,120.927,121.915,120.837,121.638,158227.10760581,0
+VHT.US,D,20170210,000000,121.748,122.123,121.481,121.728,178281.23141312,0
+VHT.US,D,20170213,000000,122.123,122.569,121.935,122.479,239606.19003967,0
+VHT.US,D,20170214,000000,122.41,123.578,122.192,123.578,454618.10050158,0
+VHT.US,D,20170215,000000,123.281,125.061,123.281,124.883,261526.51904677,0
+VHT.US,D,20170216,000000,124.943,125.052,123.775,124.666,212980.92116268,0
+VHT.US,D,20170217,000000,124.299,124.893,124.269,124.893,351948.50804192,0
+VHT.US,D,20170221,000000,125.13,125.783,124.982,125.397,511574.76407488,0
+VHT.US,D,20170222,000000,125.358,125.635,125.052,125.11,215939.95833483,0
+VHT.US,D,20170223,000000,125.289,126.01,124.893,125.783,271433.78392108,0
+VHT.US,D,20170224,000000,125.556,126.594,125.556,126.555,260645.98560743,0
+VHT.US,D,20170227,000000,126.496,127.495,126.367,127.416,411304.14503836,0
+VHT.US,D,20170228,000000,127.139,127.514,126.772,126.901,276302.49694503,0
+VHT.US,D,20170301,000000,127.445,128.661,127.445,128.384,590980.48109705,0
+VHT.US,D,20170302,000000,128.117,128.711,127.91,127.96,500022.69104237,0
+VHT.US,D,20170303,000000,127.87,128.564,127.733,128.564,184586.49784385,0
+VHT.US,D,20170306,000000,128.058,128.217,127.376,127.89,176089.50179602,0
+VHT.US,D,20170307,000000,126.901,127.504,126.525,126.891,372596.0567963,0
+VHT.US,D,20170308,000000,126.881,127.89,126.881,127.366,182724.33642563,0
+VHT.US,D,20170309,000000,127.386,128.177,127.376,128.147,146984.38386426,0
+VHT.US,D,20170310,000000,128.612,128.671,127.98,128.504,160734.25218625,0
+VHT.US,D,20170313,000000,128.524,128.641,127.91,128.554,336024.09617457,0
+VHT.US,D,20170314,000000,127.99,128.464,127.762,127.97,389269.57920159,0
+VHT.US,D,20170315,000000,128.01,129.809,128,129.522,143263.09386403,0
+VHT.US,D,20170316,000000,129.68,129.68,127.95,128.484,488122.85279385,0
+VHT.US,D,20170317,000000,128.344,128.344,127.713,127.771,167905.89882077,0
+VHT.US,D,20170320,000000,127.99,128.097,127.376,127.633,119354.23526431,0
+VHT.US,D,20170321,000000,128.058,128.267,126.07,126.258,279196.83361188,0
+VHT.US,D,20170322,000000,126.317,126.614,125.665,126.496,144678.41741751,0
+VHT.US,D,20170323,000000,126.268,126.931,125.813,125.981,157680.18614694,0
+VHT.US,D,20170324,000000,126.12,126.753,125.733,126.297,176641.47798189,0
+VHT.US,D,20170327,000000,125.417,126.97,125.002,126.743,258683.74059508,0
+VHT.US,D,20170328,000000,126.782,127,126.149,126.802,313697.36711856,0
+VHT.US,D,20170329,000000,127.049,127.267,126.703,126.881,222575.80390982,0
+VHT.US,D,20170330,000000,127.049,127.257,126.525,126.97,145282.96276392,0
+VHT.US,D,20170331,000000,126.723,127,126.525,126.703,125366.32753039,0
+VHT.US,D,20170403,000000,126.812,127.296,126.239,126.564,294745.17379216,0
+VHT.US,D,20170404,000000,126.496,126.664,126.06,126.407,282082.07177016,0
+VHT.US,D,20170405,000000,126.723,127.277,125.743,125.902,222793.15716982,0
+VHT.US,D,20170406,000000,125.922,126.327,125.645,126.209,242864.46704885,0
+VHT.US,D,20170407,000000,126.06,126.713,125.763,126.426,201679.5625882,0
+VHT.US,D,20170410,000000,126.486,126.911,126.14,126.258,112341.30705685,0
+VHT.US,D,20170411,000000,125.99,126.297,125.368,126,119462.40642161,0
+VHT.US,D,20170412,000000,125.972,126.377,125.516,126,99080.736306215,0
+VHT.US,D,20170413,000000,125.882,126.347,125.763,125.872,90828.389044076,0
+VHT.US,D,20170417,000000,125.773,126.317,125.437,126.219,97888.831685112,0
+VHT.US,D,20170418,000000,125.733,125.733,124.488,124.972,187940.81466556,0
+VHT.US,D,20170419,000000,125.486,125.803,125.289,125.427,119597.87310459,0
+VHT.US,D,20170420,000000,125.675,126.407,125.091,126.189,107115.73030836,0
+VHT.US,D,20170421,000000,125.922,126.08,125.209,125.466,135251.35160598,0
+VHT.US,D,20170424,000000,126.802,127.039,126.584,126.703,130354.33211098,0
+VHT.US,D,20170425,000000,127.129,127.762,126.871,127.416,141079.45181011,0
+VHT.US,D,20170426,000000,127.723,128.474,127.723,128.03,191250.6498899,0
+VHT.US,D,20170427,000000,128.127,128.988,128.038,128.484,157030.14825773,0
+VHT.US,D,20170428,000000,128.731,128.85,128.217,128.801,186403.16671925,0
+VHT.US,D,20170501,000000,129.038,129.393,128.859,129.126,332435.24002112,0
+VHT.US,D,20170502,000000,129.355,129.512,128.592,129.325,234978.08201982,0
+VHT.US,D,20170503,000000,129.166,129.166,128.444,128.731,124574.75728583,0
+VHT.US,D,20170504,000000,128.958,129.502,128.899,129.483,119622.13579407,0
+VHT.US,D,20170505,000000,129.612,129.67,128.879,129.463,120886.82848365,0
+VHT.US,D,20170508,000000,129.345,129.345,128.267,128.424,133490.28472731,0
+VHT.US,D,20170509,000000,128.554,128.899,128.484,128.651,223695.93140786,0
+VHT.US,D,20170510,000000,128.514,128.514,127.83,128.464,113853.68136828,0
+VHT.US,D,20170511,000000,128.277,128.534,127.89,128.514,116583.23393569,0
+VHT.US,D,20170512,000000,128.464,128.621,128.247,128.384,93274.876900792,0
+VHT.US,D,20170515,000000,128.464,129.245,128.434,129.146,115563.19003179,0
+VHT.US,D,20170516,000000,129.196,129.196,128.374,128.751,146353.55393757,0
+VHT.US,D,20170517,000000,127.781,127.92,126.931,126.931,145397.19959359,0
+VHT.US,D,20170518,000000,126.723,128.207,126.654,127.553,121576.29324326,0
+VHT.US,D,20170519,000000,127.791,128.297,127.762,127.84,124628.33739178,0
+VHT.US,D,20170522,000000,127.85,128.354,127.791,128.167,100254.4439102,0
+VHT.US,D,20170523,000000,128.464,128.821,128.434,128.651,450273.05719243,0
+VHT.US,D,20170524,000000,128.741,129.098,128.344,129.028,223302.67364906,0
+VHT.US,D,20170525,000000,129.265,129.78,129.126,129.562,93196.023159957,0
+VHT.US,D,20170526,000000,129.602,129.819,129.205,129.305,113973.98387032,0
+VHT.US,D,20170530,000000,129.068,129.403,128.781,128.968,99297.078620816,0
+VHT.US,D,20170531,000000,129.068,129.67,129.018,129.453,172355.06950565,0
+VHT.US,D,20170601,000000,129.641,131.204,129.612,131.204,213929.18794351,0
+VHT.US,D,20170602,000000,131.511,132.242,131.461,132.095,193223.00435621,0
+VHT.US,D,20170605,000000,132.045,132.045,131.254,131.609,125053.94540322,0
+VHT.US,D,20170606,000000,131.372,131.758,130.957,131.283,112939.7867309,0
+VHT.US,D,20170607,000000,131.569,131.837,131.332,131.699,80382.290274056,0
+VHT.US,D,20170608,000000,131.689,132.025,131.234,131.629,192235.31070496,0
+VHT.US,D,20170609,000000,131.758,132.737,131.629,132.223,129611.2872454,0
+VHT.US,D,20170612,000000,132.095,132.46,131.302,131.916,91027.545286957,0
+VHT.US,D,20170613,000000,132.203,132.559,131.916,132.312,488583.84389412,0
+VHT.US,D,20170614,000000,132.579,133.31,132.509,132.876,127848.19847593,0
+VHT.US,D,20170615,000000,132.45,132.836,132.035,132.746,304903.15312451,0
+VHT.US,D,20170616,000000,132.856,133.063,132.232,132.935,132458.10947867,0
+VHT.US,D,20170619,000000,133.271,134.666,133.252,134.557,139417.45758017,0
+VHT.US,D,20170620,000000,134.586,135.804,134.557,134.953,240342.15828748,0
+VHT.US,D,20170621,000000,135.34,136.852,135.22,136.813,397164.05179378,0
+VHT.US,D,20170622,000000,137.407,139.018,137.208,138.207,370389.16299827,0
+VHT.US,D,20170623,000000,138.405,138.405,137.465,138.267,309468.58252985,0
+VHT.US,D,20170626,000000,138.662,138.662,137.684,137.891,273276.73737678,0
+VHT.US,D,20170627,000000,137.712,138.049,136.378,136.378,310920.30011756,0
+VHT.US,D,20170628,000000,136.832,137.554,136.763,137.327,176770.87899248,0
+VHT.US,D,20170629,000000,137.426,137.426,135.28,136.081,200097.43304451,0
+VHT.US,D,20170630,000000,136.516,136.516,135.912,135.912,190160.85075373,0
+VHT.US,D,20170703,000000,136.783,136.832,136.199,136.258,413552.48759759,0
+VHT.US,D,20170705,000000,136.516,137.248,136.001,137.129,304348.14410247,0
+VHT.US,D,20170706,000000,136.645,136.704,135.043,135.22,312815.82273382,0
+VHT.US,D,20170707,000000,135.507,136.14,135.407,136.051,166788.80415893,0
+VHT.US,D,20170710,000000,136.368,136.368,135.31,135.587,198251.44675261,0
+VHT.US,D,20170711,000000,135.587,135.814,134.913,135.616,126540.03513437,0
+VHT.US,D,20170712,000000,136.258,136.902,136.051,136.575,115091.07853217,0
+VHT.US,D,20170713,000000,136.733,137.03,135.567,136.645,191512.48474729,0
+VHT.US,D,20170714,000000,136.773,137.792,136.654,137.445,268320.07210344,0
+VHT.US,D,20170717,000000,137.654,137.742,136.931,137.06,121759.27435982,0
+VHT.US,D,20170718,000000,137.01,137.08,136.189,137.07,165862.7781768,0
+VHT.US,D,20170719,000000,137.624,138.138,137.604,138.039,189899.01589634,0
+VHT.US,D,20170720,000000,138.257,139.236,138.257,138.929,173578.31343401,0
+VHT.US,D,20170721,000000,139.118,139.473,138.622,138.871,155587.52917859,0
+VHT.US,D,20170724,000000,138.871,139.118,138.375,139.048,153784.00259331,0
+VHT.US,D,20170725,000000,139.503,139.562,137.821,138.059,165219.81690536,0
+VHT.US,D,20170726,000000,137.871,137.871,137.208,137.554,143503.69886813,0
+VHT.US,D,20170727,000000,137.782,137.782,135.764,136.328,211315.89409655,0
+VHT.US,D,20170728,000000,136.378,137.149,135.794,137.03,134039.22807698,0
+VHT.US,D,20170731,000000,137.129,137.367,136.704,136.733,413744.5672227,0
+VHT.US,D,20170801,000000,136.931,136.931,136.101,136.209,237626.7589556,0
+VHT.US,D,20170802,000000,136.338,136.338,135.457,135.922,262063.33105169,0
+VHT.US,D,20170803,000000,135.932,136.407,135.664,136.13,124772.90258331,0
+VHT.US,D,20170804,000000,136.248,136.456,135.774,135.951,102267.23619232,0
+VHT.US,D,20170807,000000,136.051,136.338,135.774,136.288,114221.66549218,0
+VHT.US,D,20170808,000000,136.15,136.486,135.358,135.625,134553.7992832,0
+VHT.US,D,20170809,000000,135.25,135.774,134.993,135.645,233695.19231314,0
+VHT.US,D,20170810,000000,135.18,135.23,133.637,133.637,258241.95745731,0
+VHT.US,D,20170811,000000,133.647,134.776,133.647,134.319,133501.40512666,0
+VHT.US,D,20170814,000000,135.013,135.377,134.873,135.11,141665.80013939,0
+VHT.US,D,20170815,000000,135.577,135.606,135.21,135.26,118272.5236913,0
+VHT.US,D,20170816,000000,135.577,135.844,135.32,135.606,89212.898302328,0
+VHT.US,D,20170817,000000,135.527,135.754,133.835,133.835,234244.1356628,0
+VHT.US,D,20170818,000000,133.578,134.152,133.143,133.36,112700.1926722,0
+VHT.US,D,20170821,000000,133.35,134.052,133.202,133.924,129361.58373275,0
+VHT.US,D,20170822,000000,134.062,135.724,133.984,135.606,78979.098065328,0
+VHT.US,D,20170823,000000,135.25,135.25,134.557,134.586,138338.77884335,0
+VHT.US,D,20170824,000000,134.814,135.29,134.636,135.09,161072.91889369,0
+VHT.US,D,20170825,000000,135.577,135.794,134.983,134.983,104450.87824624,0
+VHT.US,D,20170828,000000,135.28,136.061,135.28,135.932,119605.96066775,0
+VHT.US,D,20170829,000000,135.34,136.328,135.22,136.189,141247.26874573,0
+VHT.US,D,20170830,000000,136.16,137.257,136.051,136.931,136190.51987826,0
+VHT.US,D,20170831,000000,137.426,139.522,137.426,139.345,265249.83093781,0
+VHT.US,D,20170901,000000,139.632,139.899,138.831,139.415,291459.60125731,0
+VHT.US,D,20170905,000000,139.008,139.602,138.059,138.771,582398.56563602,0
+VHT.US,D,20170906,000000,139.265,139.503,138.564,139.415,199782.01808116,0
+VHT.US,D,20170907,000000,139.365,140.928,139.295,140.631,228011.65730055,0
+VHT.US,D,20170908,000000,140.68,141.452,140.363,141.234,194715.15975973,0
+VHT.US,D,20170911,000000,142.046,142.303,141.571,142.273,127350.81334143,0
+VHT.US,D,20170912,000000,142.382,142.629,142.026,142.629,123809.47162156,0
+VHT.US,D,20170913,000000,142.56,142.629,141.857,142.086,304604.92423289,0
+VHT.US,D,20170914,000000,141.847,142.47,141.512,142.263,180714.57697971,0
+VHT.US,D,20170915,000000,142.213,142.57,141.689,141.876,127056.62823138,0
+VHT.US,D,20170918,000000,142.283,142.43,141.639,141.916,209385.99933686,0
+VHT.US,D,20170919,000000,142.114,142.114,140.571,140.75,216425.2121246,0
+VHT.US,D,20170920,000000,140.73,141.195,140.047,141.085,159077.3126833,0
+VHT.US,D,20170921,000000,141.095,141.165,140.314,140.363,113458.4017187,0
+VHT.US,D,20170922,000000,140.245,140.65,139.672,140.373,119298.63326757,0
+VHT.US,D,20170925,000000,140.334,140.779,139.809,140.037,561903.66963636,0
+VHT.US,D,20170926,000000,140.176,140.789,139.632,139.701,227799.35876753,0
+VHT.US,D,20170927,000000,140.047,140.126,139.275,139.909,182167.3055128,0
+VHT.US,D,20170928,000000,139.879,140.542,139.612,140.146,112173.49012123,0
+VHT.US,D,20170929,000000,140.403,141.037,139.889,140.947,216177.53050274,0
+VHT.US,D,20171002,000000,141.541,142.45,140.967,142.45,324084.83105564,0
+VHT.US,D,20171003,000000,142.777,142.827,141.828,142.43,178891.8424319,0
+VHT.US,D,20171004,000000,142.46,143.094,142.401,142.975,229322.8534783,0
+VHT.US,D,20171005,000000,143.173,143.193,142.62,143.193,187621.35592065,0
+VHT.US,D,20171006,000000,143.094,143.608,142.807,143.074,149253.9562768,0
+VHT.US,D,20171009,000000,142.114,142.333,141.847,142.056,90650.462654497,0
+VHT.US,D,20171010,000000,142.707,142.707,141.571,142.273,217485.6938443,0
+VHT.US,D,20171011,000000,142.372,142.669,142.193,142.55,93524.580413441,0
+VHT.US,D,20171012,000000,142.52,142.659,142.243,142.401,279353.53014815,0
+VHT.US,D,20171013,000000,142.124,142.253,141.659,141.946,172649.2546157,0
+VHT.US,D,20171016,000000,141.936,142.54,141.244,141.512,298402.77423249,0
+VHT.US,D,20171017,000000,141.669,143.42,141.669,143.084,347510.45775638,0
+VHT.US,D,20171018,000000,143.45,144.053,143.094,143.282,159594.9167257,0
+VHT.US,D,20171019,000000,143.084,144.043,142.926,144.024,106761.89941999,0
+VHT.US,D,20171020,000000,144.211,144.44,143.648,144.31,474146.53270332,0
+VHT.US,D,20171023,000000,144.844,144.884,143.786,143.875,184720.95358142,0
+VHT.US,D,20171024,000000,143.905,143.905,142.114,142.827,174227.34037782,0
+VHT.US,D,20171025,000000,142.62,142.926,141.896,142.52,145666.11106875,0
+VHT.US,D,20171026,000000,141.847,141.966,140.334,141.165,237051.53102566,0
+VHT.US,D,20171027,000000,140.987,141.442,140.67,141.294,229390.58681979,0
+VHT.US,D,20171030,000000,141.264,141.264,139.572,139.819,204929.75203422,0
+VHT.US,D,20171031,000000,139.889,140.383,139.552,139.889,257689.98127147,0
+VHT.US,D,20171101,000000,140.136,140.601,139.829,139.829,345038.69626479,0
+VHT.US,D,20171102,000000,139.968,140.116,139.216,139.522,250566.86001592,0
+VHT.US,D,20171103,000000,139.602,140.878,139.503,140.799,128971.35881015,0
+VHT.US,D,20171106,000000,140.68,140.838,140.255,140.255,147800.2167983,0
+VHT.US,D,20171107,000000,140.493,140.69,140.037,140.393,187467.69222055,0
+VHT.US,D,20171108,000000,140.344,140.898,140.196,140.69,107605.02787969,0
+VHT.US,D,20171109,000000,140.206,140.73,139.751,140.66,277618.74784976,0
+VHT.US,D,20171110,000000,140.216,140.216,138.969,139.839,233288.79226422,0
+VHT.US,D,20171113,000000,139.464,140.176,138.969,139.929,147904.34417403,0
+VHT.US,D,20171114,000000,139.415,139.562,138.761,139.265,249984.55546821,0
+VHT.US,D,20171115,000000,138.642,139.365,138.277,138.899,135952.94771035,0
+VHT.US,D,20171116,000000,139.148,140.66,138.899,140.493,170140.08814447,0
+VHT.US,D,20171117,000000,140.018,140.393,139.769,140.066,117458.71264805,0
+VHT.US,D,20171120,000000,140.056,140.066,139.315,139.582,116012.04978733,0
+VHT.US,D,20171121,000000,140.136,141.066,140.056,140.799,108571.49167764,0
+VHT.US,D,20171122,000000,140.808,141.205,140.65,140.808,111844.93286774,0
+VHT.US,D,20171124,000000,141.017,141.244,140.7,141.175,30585.141990533,0
+VHT.US,D,20171127,000000,141.274,141.571,140.937,141.135,141800.25587698,0
+VHT.US,D,20171128,000000,141.452,142.233,141.056,142.173,186588.16972661,0
+VHT.US,D,20171129,000000,142.243,143.341,142.243,142.717,292809.21336009,0
+VHT.US,D,20171130,000000,143.193,144.31,142.896,143.934,288270.06853503,0
+VHT.US,D,20171201,000000,143.905,144.33,141.619,143.737,164080.48144481,0
+VHT.US,D,20171204,000000,144.577,144.627,141.719,141.719,182874.96728953,0
+VHT.US,D,20171205,000000,141.847,142.6,141.342,141.362,143838.32179398,0
+VHT.US,D,20171206,000000,141.482,141.719,140.473,141.155,98349.822785385,0
+VHT.US,D,20171207,000000,141.412,141.818,140.848,141.531,132203.35123905,0
+VHT.US,D,20171208,000000,141.926,143.094,141.926,143.094,97325.735099908,0
+VHT.US,D,20171211,000000,143.371,143.796,143.014,143.45,505641.52554965,0
+VHT.US,D,20171212,000000,143.776,144.143,143.608,143.984,140157.46960956,0
+VHT.US,D,20171213,000000,144.093,144.954,144.033,144.449,238852.02477476,0
+VHT.US,D,20171214,000000,144.815,144.924,142.797,142.985,203378.96179776,0
+VHT.US,D,20171215,000000,143.598,144.637,143.578,144.518,145875.37676559,0
+VHT.US,D,20171218,000000,145.23,145.27,144.567,144.697,167819.96846218,0
+VHT.US,D,20171219,000000,145.082,145.131,144.458,144.508,147488.84561654,0
+VHT.US,D,20171220,000000,144.884,145.092,144.172,144.231,241600.78530467,0
+VHT.US,D,20171221,000000,144.528,144.726,143.885,144.024,219835.13094307,0
+VHT.US,D,20171222,000000,143.866,143.925,143.232,143.608,147437.28740138,0
+VHT.US,D,20171226,000000,143.529,143.954,143.529,143.667,334960.58161867,0
+VHT.US,D,20171227,000000,143.895,144.38,143.806,144.043,121823.97486512,0
+VHT.US,D,20171228,000000,144.41,144.449,143.717,144.231,143633.09987873,0
+VHT.US,D,20171229,000000,144.597,144.707,143.144,143.173,167873.54856813,0
+VHT.US,D,20180102,000000,143.934,144.983,143.598,144.964,354763.99096794,0
+VHT.US,D,20180103,000000,145.111,146.448,144.687,146.418,224189.27276078,0
+VHT.US,D,20180104,000000,146.952,146.982,146.081,146.458,271247.76996834,0
+VHT.US,D,20180105,000000,146.922,147.624,146.655,147.584,169453.65622104,0
+VHT.US,D,20180108,000000,147.436,147.584,146.111,146.912,301417.41340139,0
+VHT.US,D,20180109,000000,147.239,149.019,147.239,148.702,311083.06232621,0
+VHT.US,D,20180110,000000,148.356,148.574,147.327,148.545,233332.26291621,0
+VHT.US,D,20180111,000000,148.822,149.306,148.405,149.296,429782.20497434,0
+VHT.US,D,20180112,000000,149.662,150.552,149.473,150.324,203991.59470733,0
+VHT.US,D,20180116,000000,151.453,152.135,150.384,150.572,591234.22839128,0
+VHT.US,D,20180117,000000,151.521,152.333,151.096,152.085,424285.69485989,0
+VHT.US,D,20180118,000000,152.056,152.234,151.314,152.115,164555.62578063,0
+VHT.US,D,20180119,000000,152.273,152.817,152.085,152.807,172188.26351542,0
+VHT.US,D,20180122,000000,152.877,154.4,152.807,154.4,216453.51859566,0
+VHT.US,D,20180123,000000,154.509,155.014,153.895,154.054,369015.288206,0
+VHT.US,D,20180124,000000,154.627,154.924,153.688,154.322,308934.80336112,0
+VHT.US,D,20180125,000000,155.004,155.685,154.489,155.568,205797.14318341,0
+VHT.US,D,20180126,000000,156.2,158.663,156.052,158.594,257698.06883463,0
+VHT.US,D,20180129,000000,158.238,159.119,158.01,158.377,304945.61283111,0
+VHT.US,D,20180130,000000,155.538,156.2,154.687,155.171,556935.88396367,0
+VHT.US,D,20180131,000000,155.845,156.389,152.412,152.887,494111.69331583,0
+VHT.US,D,20180201,000000,152.353,153.905,151.937,153.084,496318.58711385,0
+VHT.US,D,20180202,000000,152.115,153.074,150.879,150.879,434204.08013354,0
+VHT.US,D,20180205,000000,150.087,150.8,143.311,144.281,1151116.007237,0
+VHT.US,D,20180206,000000,141.679,146.507,141.215,145.854,627670.72233002,0
+VHT.US,D,20180207,000000,145.547,147.733,145.369,145.824,275759.61926773,0
+VHT.US,D,20180208,000000,145.864,146.229,140.65,140.75,374988.96454705,0
+VHT.US,D,20180209,000000,141.926,143.638,138.108,142.41,532817.75966711,0
+VHT.US,D,20180212,000000,143.391,145.052,142.203,144.024,239822.53235428,0
+VHT.US,D,20180213,000000,143.183,144.41,142.333,144.073,193040.02323965,0
+VHT.US,D,20180214,000000,143.301,146.268,143.222,145.982,181125.02081021,0
+VHT.US,D,20180215,000000,147.05,147.783,145.607,147.783,236014.30105004,0
+VHT.US,D,20180216,000000,147.426,149.702,147.269,148.652,302737.7080877,0
+VHT.US,D,20180220,000000,147.941,148.515,146.754,147.08,210200.82132551,0
+VHT.US,D,20180221,000000,147.169,149.206,146.645,146.685,134510.32863121,0
+VHT.US,D,20180222,000000,147.099,147.99,145.972,146.21,121233.58275425,0
+VHT.US,D,20180223,000000,147.06,148.535,146.308,148.535,124872.98617746,0
+VHT.US,D,20180226,000000,148.9,150.453,148.712,150.324,173327.59897597,0
+VHT.US,D,20180227,000000,150.344,150.7,148.732,148.732,113032.79370727,0
+VHT.US,D,20180228,000000,149.196,149.296,146.507,146.507,121976.62761981,0
+VHT.US,D,20180301,000000,146.448,146.842,142.994,144.251,471286.56817991,0
+VHT.US,D,20180302,000000,143.311,146.308,143.311,145.952,258172.20222504,0
+VHT.US,D,20180305,000000,145.27,147.803,145.221,147.347,174522.53643326,0
+VHT.US,D,20180306,000000,147.931,147.931,146.565,147.436,144350.87110942,0
+VHT.US,D,20180307,000000,146.249,148.375,145.972,148.208,112735.57576104,0
+VHT.US,D,20180308,000000,148.682,149.346,148.435,149.226,112735.57576104,0
+VHT.US,D,20180309,000000,150.077,151.511,149.78,151.453,133799.63401828,0
+VHT.US,D,20180312,000000,151.611,152.085,150.869,151.116,132960.54934015,0
+VHT.US,D,20180313,000000,151.739,152.115,150.77,151.126,230036.58092741,0
+VHT.US,D,20180314,000000,151.63,151.858,149.83,150.354,134808.55752282,0
+VHT.US,D,20180315,000000,150.79,151.116,149.682,149.909,177653.43432261,0
+VHT.US,D,20180316,000000,150.028,150.572,149.949,149.949,79344.049353045,0
+VHT.US,D,20180319,000000,149.712,149.86,146.388,147.594,216091.60014413,0
+VHT.US,D,20180320,000000,148,148.307,147.011,147.733,114539.10234631,0
+VHT.US,D,20180321,000000,147.871,148.752,147.219,147.377,185926.00049267,0
+VHT.US,D,20180322,000000,145.894,146.239,143.134,143.203,222825.50742248,0
+VHT.US,D,20180323,000000,143.519,143.717,140.216,140.353,252468.44830456,0
+VHT.US,D,20180326,000000,142.026,143.43,140.393,143.272,167342.80223557,0
+VHT.US,D,20180327,000000,143.816,143.964,140.542,141.304,224909.06588226,0
+VHT.US,D,20180328,000000,141.581,143.084,141.422,141.847,139524.61779208,0
+VHT.US,D,20180329,000000,142.43,144.014,141.749,142.936,108353.12747225,0
+VHT.US,D,20180402,000000,142.46,142.877,138.118,139.424,269665.64042463,0
+VHT.US,D,20180403,000000,140.066,141.659,139.216,141.352,176130.95055724,0
+VHT.US,D,20180404,000000,139.751,143.866,139.682,143.519,202656.1358401,0
+VHT.US,D,20180405,000000,144.083,144.162,142.847,143.371,193161.33668709,0
+VHT.US,D,20180406,000000,142.203,142.906,138.672,139.869,234411.95259844,0
+VHT.US,D,20180409,000000,141.007,143.321,140.601,141.372,129847.84846791,0
+VHT.US,D,20180410,000000,142.757,144.37,142.45,144.014,142227.88577921,0
+VHT.US,D,20180411,000000,142.955,143.866,142.757,142.965,91076.070665934,0
+VHT.US,D,20180412,000000,143.707,144.726,143.559,144.063,136023.71388803,0
+VHT.US,D,20180413,000000,144.677,144.677,143.153,143.905,126614.84509361,0
+VHT.US,D,20180416,000000,144.835,145.359,144.548,144.844,139815.77006593,0
+VHT.US,D,20180417,000000,146.051,146.516,145.3,146.239,134810.57941362,0
+VHT.US,D,20180418,000000,146.685,146.982,145.764,146.418,143703.8660564,0
+VHT.US,D,20180419,000000,146.071,146.715,144.697,145.131,111460.77361752,0
+VHT.US,D,20180420,000000,145.221,145.428,144.014,144.458,85993.037218178,0
+VHT.US,D,20180423,000000,144.775,145.26,144.221,144.825,131618.01385514,0
+VHT.US,D,20180424,000000,145.221,145.369,142.47,143.559,134660.95949511,0
+VHT.US,D,20180425,000000,143.47,144.073,142.303,144.053,111728.67414728,0
+VHT.US,D,20180426,000000,144.765,146.398,144.577,145.814,132900.90356183,0
+VHT.US,D,20180427,000000,145.844,146.685,145.557,146.418,100978.28081326,0
+VHT.US,D,20180430,000000,146.852,146.852,144.281,144.291,118404.95753809,0
+VHT.US,D,20180501,000000,144.251,144.577,143.232,144.42,145238.48116653,0
+VHT.US,D,20180502,000000,143.658,143.905,142.45,142.717,138504.57388819,0
+VHT.US,D,20180503,000000,142.036,142.143,139.779,141.571,122995.66057832,0
+VHT.US,D,20180504,000000,141.066,143.262,140.611,142.717,117671.01118107,0
+VHT.US,D,20180507,000000,143.183,143.826,142.46,142.877,88773.137055356,0
+VHT.US,D,20180508,000000,142.006,142.392,141.046,141.847,442887.09013409,0
+VHT.US,D,20180509,000000,142.133,143.311,141.452,142.807,243646.93878485,0
+VHT.US,D,20180510,000000,143.381,145.26,143.381,144.607,116757.11654369,0
+VHT.US,D,20180511,000000,144.617,146.982,144.528,146.802,144494.42535555,0
+VHT.US,D,20180514,000000,147.031,148.356,146.872,147.693,266789.50077491,0
+VHT.US,D,20180515,000000,146.842,146.842,145.517,145.972,284250.54964316,0
+VHT.US,D,20180516,000000,146.021,147.357,145.952,146.942,87925.964814062,0
+VHT.US,D,20180517,000000,146.754,147.199,146.131,147.011,104615.66234568,0
+VHT.US,D,20180518,000000,147.06,147.634,146.645,147.377,111791.35276179,0
+VHT.US,D,20180521,000000,147.831,148.277,147.159,147.416,100602.2091262,0
+VHT.US,D,20180522,000000,147.723,147.793,146.882,147.031,75964.458896432,0
+VHT.US,D,20180523,000000,146.625,147.743,146.625,147.555,99450.742320907,0
+VHT.US,D,20180524,000000,147.337,147.803,146.507,147.149,82784.296533378,0
+VHT.US,D,20180525,000000,147.149,147.783,146.774,147.149,75503.46779616,0
+VHT.US,D,20180529,000000,146.308,146.398,144.707,145.774,130374.55101887,0
+VHT.US,D,20180530,000000,146.555,148.248,146.555,147.851,116681.29563903,0
+VHT.US,D,20180531,000000,147.526,147.803,146.418,146.497,117920.71469371,0
+VHT.US,D,20180601,000000,147.179,148.228,147.179,148.06,90429.065612919,0
+VHT.US,D,20180604,000000,148.128,148.772,147.516,148.702,176308.87694682,0
+VHT.US,D,20180605,000000,148.623,149.128,147.851,148.682,105638.73908576,0
+VHT.US,D,20180606,000000,149.009,150.226,148.584,150.226,154065.04541321,0
+VHT.US,D,20180607,000000,150.582,150.75,149.246,149.929,121209.32006474,0
+VHT.US,D,20180608,000000,149.82,151.047,149.82,151.027,83687.070771414,0
+VHT.US,D,20180611,000000,151.106,151.838,150.612,151.196,173504.51442015,0
+VHT.US,D,20180612,000000,151.433,151.66,150.7,151.443,139025.21076678,0
+VHT.US,D,20180613,000000,151.798,152.353,151.314,151.443,159246.14056431,0
+VHT.US,D,20180614,000000,151.937,152.283,151.531,152.234,158900.39723911,0
+VHT.US,D,20180615,000000,151.907,152.65,151.521,152.65,176475.68293705,0
+VHT.US,D,20180618,000000,151.71,151.71,150.809,151.373,148254.13128082,0
+VHT.US,D,20180619,000000,150.503,151.937,150.503,151.848,159881.01427258,0
+VHT.US,D,20180620,000000,152.105,152.718,151.977,152.491,109366.09475838,0
+VHT.US,D,20180621,000000,152.392,152.402,151.166,151.482,103616.84829509,0
+VHT.US,D,20180622,000000,151.987,152.451,151.591,151.868,79800.996671738,0
+VHT.US,D,20180625,000000,151.511,151.779,149.176,150.206,228083.43442362,0
+VHT.US,D,20180626,000000,150.374,150.473,149.513,149.87,99518.475662395,0
+VHT.US,D,20180627,000000,149.939,150.473,148.158,148.158,136265.32983751,0
+VHT.US,D,20180628,000000,147.713,148.9,146.615,148.594,145811.68720568,0
+VHT.US,D,20180629,000000,149.009,150.097,148.772,148.772,155030.49826576,0
+VHT.US,D,20180702,000000,148,149.543,147.506,149.425,197336.54116983,0
+VHT.US,D,20180703,000000,149.959,150.542,149.503,149.89,174305.18317326,0
+VHT.US,D,20180705,000000,150.592,151.501,150.137,151.501,138269.02361107,0
+VHT.US,D,20180706,000000,152.204,153.807,152.204,153.588,191161.68669511,0
+VHT.US,D,20180709,000000,154.262,154.874,154.142,154.607,192600.26199268,0
+VHT.US,D,20180710,000000,154.964,155.231,154.539,155.073,209855.07800029,0
+VHT.US,D,20180711,000000,154.292,154.569,153.895,154.073,116231.42493811,0
+VHT.US,D,20180712,000000,154.864,155.845,154.707,155.805,105173.70420391,0
+VHT.US,D,20180713,000000,155.518,156.259,155.438,156.012,101128.91167717,0
+VHT.US,D,20180716,000000,156.082,156.082,154.746,154.934,132121.46466202,0
+VHT.US,D,20180717,000000,154.826,156.112,154.826,155.923,157689.28465549,0
+VHT.US,D,20180718,000000,155.913,155.952,155.428,155.952,135473.75959296,0
+VHT.US,D,20180719,000000,155.715,155.933,154.657,155.36,116040.3562584,0
+VHT.US,D,20180720,000000,154.826,155.31,154.786,154.994,78109.685025338,0
+VHT.US,D,20180723,000000,154.914,155.617,154.904,155.408,73351.165049486,0
+VHT.US,D,20180724,000000,156.21,156.893,155.558,156.171,107869.89557328,0
+VHT.US,D,20180725,000000,156.022,158.1,155.598,157.882,109619.84205261,0
+VHT.US,D,20180726,000000,158.03,158.337,157.338,157.773,140558.81493151,0
+VHT.US,D,20180727,000000,157.536,157.536,155.598,156.239,173752.19604201,0
+VHT.US,D,20180730,000000,156.21,156.329,155.498,155.972,106071.42371497,0
+VHT.US,D,20180731,000000,156.516,157.942,156.438,157.615,204298.92210752,0
+VHT.US,D,20180801,000000,157.566,158.426,157.566,157.99,216288.73449622,0
+VHT.US,D,20180802,000000,157.387,159,157.328,158.812,163117.05048306,0
+VHT.US,D,20180803,000000,158.851,159.474,158.614,159.435,136382.59950337,0
+VHT.US,D,20180806,000000,159.296,160.018,158.733,159.712,301890.53584641,0
+VHT.US,D,20180807,000000,159.93,160.286,159.663,159.742,481241.3474878,0
+VHT.US,D,20180808,000000,159.93,160.167,159.504,159.94,212000.30412921,0
+VHT.US,D,20180809,000000,160.028,160.601,159.683,159.85,106363.58693422,0
+VHT.US,D,20180810,000000,159.247,160.117,158.614,159.198,176339.20530868,0
+VHT.US,D,20180813,000000,159.306,159.97,158.782,159.198,111665.99553276,0
+VHT.US,D,20180814,000000,159.425,160.267,159.148,160.087,131381.45263264,0
+VHT.US,D,20180815,000000,159.425,159.712,158.624,159.593,223805.11351056,0
+VHT.US,D,20180816,000000,160,161.285,159.8,161.078,227157.4084415,0
+VHT.US,D,20180817,000000,160.928,162.066,160.563,161.7,186123.13484475,0
+VHT.US,D,20180820,000000,162.194,162.363,161.839,162.353,1676995.6486558,0
+VHT.US,D,20180821,000000,162.501,162.738,161.859,162.363,349817.43514855,0
+VHT.US,D,20180822,000000,161.997,163.015,161.779,162.828,152470.78452477,0
+VHT.US,D,20180823,000000,162.719,163.135,162.304,162.631,139933.03973179,0
+VHT.US,D,20180824,000000,162.838,163.352,162.828,163.322,104724.84444838,0
+VHT.US,D,20180827,000000,163.965,164.242,163.589,164.203,152647.69996894,0
+VHT.US,D,20180828,000000,164.44,164.549,163.975,164.45,164422.18098844,0
+VHT.US,D,20180829,000000,164.509,165.687,164.351,165.538,527050.31618671,0
+VHT.US,D,20180830,000000,165.29,165.954,165.133,165.449,130943.71327645,0
+VHT.US,D,20180831,000000,165.202,165.637,164.856,165.538,194058.04525276,0
+VHT.US,D,20180904,000000,165.528,165.528,163.816,164.45,173485.30645765,0
+VHT.US,D,20180905,000000,164.302,164.756,163.639,164.638,133576.21508591,0
+VHT.US,D,20180906,000000,164.746,164.826,163.738,164.46,113176.3479534,0
+VHT.US,D,20180907,000000,164.193,164.925,163.965,164.688,183149.94443706,0
+VHT.US,D,20180910,000000,165.182,165.251,164.123,164.133,102778.77456236,0
+VHT.US,D,20180911,000000,163.946,164.589,163.322,164.292,446288.9213894,0
+VHT.US,D,20180912,000000,164.609,165.202,164.084,164.955,184510.67693919,0
+VHT.US,D,20180913,000000,165.439,166.656,165.439,166.626,162642.91709265,0
+VHT.US,D,20180914,000000,166.903,166.903,165.964,166.241,219930.15981023,0
+VHT.US,D,20180917,000000,166.25,166.389,164.975,165.251,210743.6990028,0
+VHT.US,D,20180918,000000,165.123,166.676,165.023,166.25,109690.60823029,0
+VHT.US,D,20180919,000000,166.161,166.468,165.766,166.032,176240.13265994,0
+VHT.US,D,20180920,000000,166.449,167.684,166.449,167.527,266974.50378225,0
+VHT.US,D,20180921,000000,167.834,168.101,167.477,167.477,158519.27082507,0
+VHT.US,D,20180924,000000,167.507,168.288,167.347,168.051,216759.83505045,0
+VHT.US,D,20180925,000000,168.308,168.634,167.596,167.734,169869.15477852,0
+VHT.US,D,20180926,000000,168.169,169.218,167.704,167.912,234646.49193015,0
+VHT.US,D,20180927,000000,168.13,169.139,167.921,168.684,160419.84816829,0
+VHT.US,D,20180928,000000,168.515,169.357,168.318,169.218,168774.30091537,0
+VHT.US,D,20181001,000000,169.831,170.622,169.267,169.664,474698.50888917,0
+VHT.US,D,20181002,000000,169.732,169.732,168.901,169.188,255714.59396898,0
+VHT.US,D,20181003,000000,169.682,169.871,168.793,168.96,455738.22799962,0
+VHT.US,D,20181004,000000,168.842,168.96,166.142,166.913,278660.02160695,0
+VHT.US,D,20181005,000000,166.883,167.941,165.32,166.676,474719.73874247,0
+VHT.US,D,20181008,000000,166.468,166.913,164.856,166.25,242904.90486466,0
+VHT.US,D,20181009,000000,165.993,167.061,165.489,166.379,197963.32731494,0
+VHT.US,D,20181010,000000,166.419,166.458,162.214,162.442,327521.03445438,0
+VHT.US,D,20181011,000000,161.809,162.334,157.189,158.337,613942.08386134,0
+VHT.US,D,20181012,000000,160.207,161.265,158.881,160.731,471442.25377079,0
+VHT.US,D,20181015,000000,160.504,161.106,159.484,159.484,221735.7082863,0
+VHT.US,D,20181016,000000,160.781,164.589,160.524,164.46,317397.42726548,0
+VHT.US,D,20181017,000000,164.252,165.38,163.233,165.113,422398.25980679,0
+VHT.US,D,20181018,000000,165.003,165.003,161.849,163.194,364646.99315275,0
+VHT.US,D,20181019,000000,163.312,163.896,161.058,161.315,229085.2813104,0
+VHT.US,D,20181022,000000,161.315,161.67,159.366,160.087,265655.22004133,0
+VHT.US,D,20181023,000000,158.05,160.107,156.586,159.306,325815.56957245,0
+VHT.US,D,20181024,000000,159.198,160.097,153.421,153.648,268257.39348893,0
+VHT.US,D,20181025,000000,153.748,156.972,152.076,155.765,314357.51446171,0
+VHT.US,D,20181026,000000,154.113,155.558,152.026,154.172,365030.1414576,0
+VHT.US,D,20181029,000000,155.923,156.982,151.887,154.083,269872.88423068,0
+VHT.US,D,20181030,000000,154.142,156.002,153.204,155.865,324859.21522846,0
+VHT.US,D,20181031,000000,157.229,157.753,156.132,156.181,325714.47503292,0
+VHT.US,D,20181101,000000,156.883,158.911,156.646,158.911,348884.33254866,0
+VHT.US,D,20181102,000000,160.227,160.591,156.863,157.922,285444.47615507,0
+VHT.US,D,20181105,000000,158.209,159.673,158.209,159.099,217297.65800077,0
+VHT.US,D,20181106,000000,158.891,159.98,158.139,159.732,158850.86091474,0
+VHT.US,D,20181107,000000,161.096,164.469,160.938,164.361,389305.97323582,0
+VHT.US,D,20181108,000000,164.351,164.975,163.768,164.391,298791.9882097,0
+VHT.US,D,20181109,000000,163.798,164.183,162.571,163.312,240918.39716283,0
+VHT.US,D,20181112,000000,163.233,163.233,160.444,160.711,200899.112743,0
+VHT.US,D,20181113,000000,161.255,161.977,159.247,159.653,255812.65567233,0
+VHT.US,D,20181114,000000,160.741,160.741,157.358,158.11,281053.94030311,0
+VHT.US,D,20181115,000000,157.1,159.98,155.656,159.91,362530.07349492,0
+VHT.US,D,20181116,000000,159.336,162.037,158.614,161.463,319866.1559209,0
+VHT.US,D,20181119,000000,161.393,161.878,158.277,158.96,240947.71457929,0
+VHT.US,D,20181120,000000,157.566,159.089,157.08,157.338,255938.01290135,0
+VHT.US,D,20181121,000000,157.942,158.03,156.803,156.972,223489.69854721,0
+VHT.US,D,20181123,000000,156.022,158.327,155.982,157.219,79292.491137882,0
+VHT.US,D,20181126,000000,158.743,159.326,158.02,158.95,239809.39006414,0
+VHT.US,D,20181127,000000,158.396,160.147,157.645,160.117,244376.84136028,0
+VHT.US,D,20181128,000000,161.136,164.232,160.849,164.222,352304.36082108,0
+VHT.US,D,20181129,000000,163.728,165.746,163.629,164.736,402364.35490739,0
+VHT.US,D,20181130,000000,164.816,166.478,164.479,166.369,323792.66783639,0
+VHT.US,D,20181203,000000,167.991,168.031,166.468,167.507,445645.96011797,0
+VHT.US,D,20181204,000000,167.467,168.288,163.015,163.233,385535.14691122,0
+VHT.US,D,20181206,000000,161.295,162.649,157.852,162.649,444274.1072165,0
+VHT.US,D,20181207,000000,162.234,162.511,157.704,158.564,278518.48925161,0
+VHT.US,D,20181210,000000,158.396,159.583,155.261,159.109,312259.80276637,0
+VHT.US,D,20181211,000000,160.811,161.482,158.396,159.583,407984.20036007,0
+VHT.US,D,20181212,000000,161.423,163.075,160.978,161.018,543718.78386503,0
+VHT.US,D,20181213,000000,161.522,162.244,159.712,160.651,232528.56132692,0
+VHT.US,D,20181214,000000,159.009,159.613,155.073,155.548,412897.39498142,0
+VHT.US,D,20181217,000000,154.123,155.231,151.244,152.145,1928860.5625594,0
+VHT.US,D,20181218,000000,153.668,153.836,149.483,150.908,603582.92639532,0
+VHT.US,D,20181219,000000,151.343,152.62,147.347,148.652,487971.21098455,0
+VHT.US,D,20181220,000000,147.951,148.555,145.201,146.535,919082.80915376,0
+VHT.US,D,20181221,000000,146.507,148.475,143.806,144.033,686729.14138023,0
+VHT.US,D,20181224,000000,142.767,143.667,140.789,140.888,373357.29867899,0
+VHT.US,D,20181226,000000,141.215,147.396,140.838,147.396,561869.29749291,0
+VHT.US,D,20181227,000000,145.725,148.772,143.42,148.772,855073.79050259,0
+VHT.US,D,20181228,000000,149.662,151.106,148.277,148.979,506005.46589197,0
+VHT.US,D,20181231,000000,149.85,151.334,149.731,151.196,514434.7285983,0
+VHT.US,D,20190102,000000,148.919,150.097,147.396,149.186,366671.91677962,0
+VHT.US,D,20190103,000000,149.128,149.366,145.567,145.794,389783.13946242,0
+VHT.US,D,20190104,000000,147.693,151.363,147.693,150.433,348598.23500177,0
+VHT.US,D,20190107,000000,151.007,153.084,150.71,151.788,389444.47275498,0
+VHT.US,D,20190108,000000,153.214,153.688,151.383,153.401,574592.04529324,0
+VHT.US,D,20190109,000000,153.985,154.914,153.568,154.035,751018.19190591,0
+VHT.US,D,20190110,000000,153.204,154.707,152.62,154.627,319068.52000397,0
+VHT.US,D,20190111,000000,154.064,155.023,153.678,154.994,283547.9425934,0
+VHT.US,D,20190114,000000,154.015,155.271,153.184,153.204,222799.22284219,0
+VHT.US,D,20190115,000000,153.51,156.042,153.441,156.042,259750.28798716,0
+VHT.US,D,20190116,000000,156.181,157.15,155.735,155.735,304679.73419213,0
+VHT.US,D,20190117,000000,155.408,157.852,155.408,157.199,220612.54795208,0
+VHT.US,D,20190118,000000,158.357,158.99,157.13,158.95,332407.94449545,0
+VHT.US,D,20190122,000000,157.833,158.159,156.646,157.713,399674.2292104,0
+VHT.US,D,20190123,000000,158.317,158.851,156.072,157.704,212052.87328976,0
+VHT.US,D,20190124,000000,157.516,157.684,155.982,156.596,160612.93873882,0
+VHT.US,D,20190125,000000,157.358,157.674,156.596,157.249,302021.9587478,0
+VHT.US,D,20190128,000000,156.249,156.506,154.637,155.261,322527.97514681,0
+VHT.US,D,20190129,000000,155.093,156.032,154.776,155.825,462209.28947518,0
+VHT.US,D,20190130,000000,156.536,158.584,156.132,158.129,514961.43114927,0
+VHT.US,D,20190131,000000,157.803,160.494,157.803,160.157,420449.15708457,0
+VHT.US,D,20190201,000000,160.267,160.721,159.276,160.374,351035.62434994,0
+VHT.US,D,20190204,000000,160.374,160.374,158.792,160.147,236969.64444863,0
+VHT.US,D,20190205,000000,160.404,161.472,159.93,159.99,249637.8011976,0
+VHT.US,D,20190206,000000,159.613,160.721,158.97,160.563,298088.37021454,0
+VHT.US,D,20190207,000000,159.603,159.8,157.833,158.683,233375.73356821,0
+VHT.US,D,20190208,000000,157.98,158.93,157.813,158.93,266233.48080746,0
+VHT.US,D,20190211,000000,159.346,159.722,158.584,158.94,185495.33775425,0
+VHT.US,D,20190212,000000,159.732,161.235,159.455,161.126,250890.36254243,0
+VHT.US,D,20190213,000000,161.582,162.037,160.859,161.602,358553.01430966,0
+VHT.US,D,20190214,000000,161.364,162.511,160.978,161.977,154231.85140345,0
+VHT.US,D,20190215,000000,162.888,164.45,162.888,164.381,155103.28633423,0
+VHT.US,D,20190219,000000,164.143,164.609,163.836,163.896,407279.57141953,0
+VHT.US,D,20190220,000000,163.579,163.816,162.758,163.689,1001648.7414817,0
+VHT.US,D,20190221,000000,163.214,163.282,161.542,162.254,193276.58446216,0
+VHT.US,D,20190222,000000,162.561,163.896,162.392,163.778,175432.38728906,0
+VHT.US,D,20190225,000000,164.756,165.271,164.282,164.4,628044.77212629,0
+VHT.US,D,20190226,000000,164.075,164.361,163.589,163.689,183171.17429037,0
+VHT.US,D,20190227,000000,163.233,163.886,162.621,163.272,176540.38344236,0
+VHT.US,D,20190228,000000,163.055,163.679,162.669,162.778,204463.70620697,0
+VHT.US,D,20190301,000000,163.816,165.479,163.798,165.29,136919.41150829,0
+VHT.US,D,20190304,000000,165.914,165.974,161.75,162.976,340257.93549024,0
+VHT.US,D,20190305,000000,163.025,163.461,162.017,162.758,219358.97566186,0
+VHT.US,D,20190306,000000,162.768,162.858,159.573,159.92,498234.32863801,0
+VHT.US,D,20190307,000000,159.742,159.92,158.297,158.812,285207.91493254,0
+VHT.US,D,20190308,000000,157.882,158.604,157.209,158.505,224439.98721882,0
+VHT.US,D,20190311,000000,158.98,160.701,158.634,160.591,523573.67497215,0
+VHT.US,D,20190312,000000,160.938,162.214,160.869,161.839,270392.51016388,0
+VHT.US,D,20190313,000000,162.353,164.045,162.324,163.539,149503.65978944,0
+VHT.US,D,20190314,000000,163.659,163.669,162.788,163.184,112506.09115629,0
+VHT.US,D,20190315,000000,163.579,164.381,163.184,164.084,154962.76492427,0
+VHT.US,D,20190318,000000,164.193,164.381,163.165,163.906,198121.03479662,0
+VHT.US,D,20190319,000000,164.619,165.568,164.094,165.093,306327.57518655,0
+VHT.US,D,20190320,000000,164.965,165.222,163.292,164.045,275899.12973228,0
+VHT.US,D,20190321,000000,162.778,165.133,162.561,164.925,226588.24618392,0
+VHT.US,D,20190322,000000,164.312,164.678,161.433,161.522,160498.70190914,0
+VHT.US,D,20190325,000000,161.453,161.888,160.048,161.393,480497.29167682,0
+VHT.US,D,20190326,000000,162.461,163.422,161.789,162.422,256023.94325996,0
+VHT.US,D,20190327,000000,162.373,162.521,159.712,160.898,205364.4585542,0
+VHT.US,D,20190328,000000,161.215,161.927,160.504,161.512,250104.85797024,0
+VHT.US,D,20190329,000000,162.481,163.579,162.116,163.392,161504.5925775,0
+VHT.US,D,20190401,000000,164.46,164.836,163.253,163.629,204864.04058351,0
+VHT.US,D,20190402,000000,163.689,163.836,163.085,163.431,161360.02738597,0
+VHT.US,D,20190403,000000,164.282,164.282,162.917,163.431,356208.63193788,0
+VHT.US,D,20190404,000000,163.589,163.798,162.027,163.025,384810.29906276,0
+VHT.US,D,20190405,000000,163.412,164.599,163.412,164.272,125114.60212694,0
+VHT.US,D,20190408,000000,164.094,164.193,162.917,164.173,330375.94425082,0
+VHT.US,D,20190409,000000,163.619,164.005,163.025,163.382,143548.18046552,0
+VHT.US,D,20190410,000000,163.669,164.173,163.52,163.758,178265.0562868,0
+VHT.US,D,20190411,000000,164.055,164.143,161.146,161.779,227076.53280986,0
+VHT.US,D,20190412,000000,162.451,162.481,160.147,160.354,421203.32234951,0
+VHT.US,D,20190415,000000,160.572,161.088,160.067,160.771,215264.64681074,0
+VHT.US,D,20190416,000000,162.106,162.324,157.387,157.733,333064.04805703,0
+VHT.US,D,20190417,000000,158.247,158.495,151.907,152.64,1025540.4140097,0
+VHT.US,D,20190418,000000,153.174,153.995,150.641,152.966,486627.66455415,0
+VHT.US,D,20190422,000000,152.689,154.083,152.353,153.154,429912.61693034,0
+VHT.US,D,20190423,000000,153.114,156.586,152.985,155.775,626996.42175133,0
+VHT.US,D,20190424,000000,155.775,156.19,154.874,155.617,418567.78770386,0
+VHT.US,D,20190425,000000,155.418,157.496,154.597,157.209,523428.09883521,0
+VHT.US,D,20190426,000000,157.407,158.822,156.893,158.812,352409.49914219,0
+VHT.US,D,20190429,000000,158.851,159.119,157.843,158.495,257267.40609622,0
+VHT.US,D,20190430,000000,158.861,159.148,157.575,159,195320.71605153,0
+VHT.US,D,20190501,000000,159.109,159.563,157.704,158.307,218957.63033991,0
+VHT.US,D,20190502,000000,158.209,159.237,157.338,159.227,309914.4094492,0
+VHT.US,D,20190503,000000,159.653,160.721,159.573,160.681,239443.42783102,0
+VHT.US,D,20190506,000000,158.129,161.967,157.713,161.789,371105.92328357,0
+VHT.US,D,20190507,000000,160.197,160.928,157.397,158.387,446119.08256298,0
+VHT.US,D,20190508,000000,158.169,159.326,157.367,158.634,351696.78263848,0
+VHT.US,D,20190509,000000,157.299,158.871,156.478,158.495,473774.50479784,0
+VHT.US,D,20190510,000000,157.97,158.752,155.043,158.287,177724.20050029,0
+VHT.US,D,20190513,000000,155.558,156.151,154.42,155.023,281604.90554357,0
+VHT.US,D,20190514,000000,155.725,156.972,155.646,155.933,262827.60577058,0
+VHT.US,D,20190515,000000,155.073,156.982,154.439,156.496,265090.10156534,0
+VHT.US,D,20190516,000000,156.952,159.168,156.952,157.783,365553.81117237,0
+VHT.US,D,20190517,000000,156.685,158.634,156.646,157.299,129639.59371647,0
+VHT.US,D,20190520,000000,156.478,157.486,155.962,157.012,153804.22150122,0
+VHT.US,D,20190521,000000,157.833,159.178,157.763,158.594,156862.33132211,0
+VHT.US,D,20190522,000000,158.129,159.673,158.1,159.336,106877.14719505,0
+VHT.US,D,20190523,000000,158.525,158.525,157.279,158.387,167560.15549557,0
+VHT.US,D,20190524,000000,159.079,159.79,158.169,158.97,225374.10076411,0
+VHT.US,D,20190528,000000,159.158,159.99,156.783,156.783,149654.29065335,0
+VHT.US,D,20190529,000000,155.962,156.171,154.192,155.251,218503.71585741,0
+VHT.US,D,20190530,000000,155.617,156.458,155.34,156.122,121429.70616094,0
+VHT.US,D,20190531,000000,154.864,155.607,153.935,154.766,244535.55978734,0
+VHT.US,D,20190603,000000,155.073,156.478,154.864,155.261,282922.16739369,0
+VHT.US,D,20190604,000000,156.646,158.307,155.913,158.229,115417.61389487,0
+VHT.US,D,20190605,000000,159.276,159.623,158.476,159.178,117215.07480777,0
+VHT.US,D,20190606,000000,159.207,160.227,159,159.366,152989.39951258,0
+VHT.US,D,20190607,000000,160.097,161.74,160.097,161.482,172431.90135569,0
+VHT.US,D,20190610,000000,162.056,162.521,161.582,161.927,188519.0754317,0
+VHT.US,D,20190611,000000,162.631,163.055,161.058,161.482,150553.02110981,0
+VHT.US,D,20190612,000000,161.433,162.373,161.433,162.324,107403.84974603,0
+VHT.US,D,20190613,000000,162.778,162.818,161.799,162.402,157818.6856661,0
+VHT.US,D,20190614,000000,162.491,163.243,161.68,161.809,148089.34718138,0
+VHT.US,D,20190617,000000,162.116,163.145,162.076,162.995,139097.99883524,0
+VHT.US,D,20190618,000000,163.906,165.003,163.471,164.549,228616.20264696,0
+VHT.US,D,20190619,000000,164.549,166.27,164.549,166.042,167260.91565856,0
+VHT.US,D,20190620,000000,167.18,167.804,165.736,166.616,363683.562191,0
+VHT.US,D,20190621,000000,166.309,167.477,165.33,167.21,177887.97365434,0
+VHT.US,D,20190624,000000,166.993,167.013,165.775,166.132,517797.13298319,0
+VHT.US,D,20190625,000000,166.29,166.983,165.33,165.499,220728.80667254,0
+VHT.US,D,20190626,000000,165.914,165.954,163.174,163.511,273633.60110133,0
+VHT.US,D,20190627,000000,164.065,165.251,163.559,164.856,210532.41141517,0
+VHT.US,D,20190628,000000,165.063,166.013,164.46,165.894,161258.93284643,0
+VHT.US,D,20190701,000000,167.377,167.377,166.072,166.666,174400.21204042,0
+VHT.US,D,20190702,000000,166.765,167.16,165.855,167.16,171987.08538175,0
+VHT.US,D,20190703,000000,167.605,168.793,167.605,168.793,80733.088326239,0
+VHT.US,D,20190705,000000,168.011,168.368,167.25,167.664,119109.58647863,0
+VHT.US,D,20190708,000000,167.061,167.061,165.41,166.221,123489.00193124,0
+VHT.US,D,20190709,000000,165.538,166.666,165.39,166.517,122771.23070054,0
+VHT.US,D,20190710,000000,167.052,167.625,166.369,167.18,139510.46455654,0
+VHT.US,D,20190711,000000,168.14,168.179,165.924,167.042,232376.91951761,0
+VHT.US,D,20190712,000000,166.596,166.596,164.322,165.449,164726.47555244,0
+VHT.US,D,20190715,000000,165.617,166.062,164.993,165.795,148718.15521728,0
+VHT.US,D,20190716,000000,165.785,165.884,164.856,164.965,120617.91700848,0
+VHT.US,D,20190717,000000,165.242,165.716,164.985,165.013,261575.04442575,0
+VHT.US,D,20190718,000000,164.915,166.359,164.342,166.062,114280.30032511,0
+VHT.US,D,20190719,000000,166.349,166.478,164.203,164.351,100529.42105773,0
+VHT.US,D,20190722,000000,164.549,164.678,163.995,164.123,91510.777185929,0
+VHT.US,D,20190723,000000,164.282,165.153,163.53,164.866,147193.6495611,0
+VHT.US,D,20190724,000000,164.469,165.232,163.214,165.192,136783.94482532,0
+VHT.US,D,20190725,000000,164.945,165.31,164.035,164.312,172601.74018212,0
+VHT.US,D,20190726,000000,164.717,165.153,164.381,165.003,140696.30350527,0
+VHT.US,D,20190729,000000,165.153,165.716,164.736,165.627,204023.94495999,0
+VHT.US,D,20190730,000000,164.579,165.36,163.768,165.36,109626.91867037,0
+VHT.US,D,20190731,000000,165.29,165.874,162.868,163.718,107563.57911848,0
+VHT.US,D,20190801,000000,163.807,165.716,162.878,163.836,226405.26506736,0
+VHT.US,D,20190802,000000,163.549,163.955,162.086,163.174,222714.30342899,0
+VHT.US,D,20190805,000000,161.175,161.819,157.783,159.079,249107.05486506,0
+VHT.US,D,20190806,000000,159.83,161.423,159.237,161.403,360704.30611093,0
+VHT.US,D,20190807,000000,160.187,161.927,158.149,161.522,136121.77559137,0
+VHT.US,D,20190808,000000,162.027,163.886,162.027,163.807,187351.43350009,0
+VHT.US,D,20190809,000000,163.412,164.717,162.442,163.728,158782.11662785,0
+VHT.US,D,20190812,000000,163.025,163.559,161.393,161.987,120831.2264869,0
+VHT.US,D,20190813,000000,161.522,164.826,161.195,163.985,170974.11809563,0
+VHT.US,D,20190814,000000,162.224,162.491,159.474,159.563,242420.66202029,0
+VHT.US,D,20190815,000000,160.107,160.504,159.089,159.93,206833.36221363,0
+VHT.US,D,20190816,000000,160.888,162.353,160.888,162.076,97706.861513952,0
+VHT.US,D,20190819,000000,163.372,164.015,163.145,163.649,115260.91735859,0
+VHT.US,D,20190820,000000,163.649,163.748,162.175,162.234,82393.060665382,0
+VHT.US,D,20190821,000000,163.214,163.826,162.699,163.501,121967.52911126,0
+VHT.US,D,20190822,000000,163.758,163.995,161.957,162.541,192072.54849631,0
+VHT.US,D,20190823,000000,162.135,162.848,158.02,158.733,194546.3318787,0
+VHT.US,D,20190826,000000,159.92,160.424,159.198,160.364,332769.86294697,0
+VHT.US,D,20190827,000000,161.325,161.819,159.148,159.306,176862.87502345,0
+VHT.US,D,20190828,000000,158.733,160.701,158.594,160.474,117067.47678006,0
+VHT.US,D,20190829,000000,161.75,162.086,160.681,161.819,169625.51693824,0
+VHT.US,D,20190830,000000,162.373,162.601,161.116,161.809,129349.452388,0
+VHT.US,D,20190903,000000,160.821,161.542,160.018,160.563,145942.09916168,0
+VHT.US,D,20190904,000000,161.522,161.66,159.95,160.651,138172.98379851,0
+VHT.US,D,20190905,000000,161.967,162.601,161.136,162.194,138695.6425679,0
+VHT.US,D,20190906,000000,162.531,163.095,162.383,162.541,103654.25327472,0
+VHT.US,D,20190909,000000,162.699,162.699,160.364,160.938,180445.66550454,0
+VHT.US,D,20190910,000000,160.067,161.532,158.426,161.532,224189.27276078,0
+VHT.US,D,20190911,000000,161.69,163.431,161.532,163.431,107248.16415514,0
+VHT.US,D,20190912,000000,164.113,164.717,163.174,163.174,160509.82230849,0
+VHT.US,D,20190913,000000,163.649,164.43,162.858,163.165,117356.60716312,0
+VHT.US,D,20190916,000000,162.194,163.352,162.037,163.055,123916.63183347,0
+VHT.US,D,20190917,000000,162.858,163.639,162.858,163.243,114526.97100157,0
+VHT.US,D,20190918,000000,163.243,163.342,162.027,163.233,242204.3197057,0
+VHT.US,D,20190919,000000,163.233,164.549,163.075,163.748,325700.32179739,0
+VHT.US,D,20190920,000000,164.282,165.34,164.025,164.816,360751.82054452,0
+VHT.US,D,20190923,000000,164.262,164.579,163.788,163.866,255314.25959242,0
+VHT.US,D,20190924,000000,164.371,164.658,161.542,162.194,146663.91417395,0
+VHT.US,D,20190925,000000,162.076,162.184,161.146,161.423,121331.64445759,0
+VHT.US,D,20190926,000000,161.779,161.779,159.039,160.048,167145.66788348,0
+VHT.US,D,20190927,000000,160.544,160.859,158.614,159.138,136409.89502904,0
+VHT.US,D,20190930,000000,159.366,161.482,159.257,160.504,122182.86048046,0
+VHT.US,D,20191001,000000,161.058,161.413,158.387,158.624,201152.86003723,0
+VHT.US,D,20191002,000000,158.07,158.267,155.765,156.546,273990.46482588,0
+VHT.US,D,20191003,000000,156.369,158.209,155.161,158.209,476261.43047036,0
+VHT.US,D,20191004,000000,158.584,160.494,158.584,160.384,161652.19060522,0
+VHT.US,D,20191007,000000,159.94,160.948,159.583,159.732,147534.33815933,0
+VHT.US,D,20191008,000000,158.594,158.624,156.745,156.773,201296.41428337,0
+VHT.US,D,20191009,000000,157.625,158.229,157.239,157.803,169161.49300178,0
+VHT.US,D,20191010,000000,157.407,159.099,157.338,158.564,153217.87317192,0
+VHT.US,D,20191011,000000,160.197,161.829,159.98,160.057,246223.83859756,0
+VHT.US,D,20191014,000000,159.92,160.711,159.712,159.92,84379.56836722,0
+VHT.US,D,20191015,000000,161.572,163.292,161.572,162.838,180147.43661291,0
+VHT.US,D,20191016,000000,162.719,163.501,162.531,162.778,82643.775123426,0
+VHT.US,D,20191017,000000,163.214,164.469,163.015,164.035,122343.60079832,0
+VHT.US,D,20191018,000000,163.471,164.035,162.471,163.332,112468.68617667,0
+VHT.US,D,20191021,000000,164.045,164.084,163.105,163.322,191887.54548897,0
+VHT.US,D,20191022,000000,164.43,165.499,163.471,163.481,152874.15173751,0
+VHT.US,D,20191023,000000,163.619,164.975,163.589,164.381,112614.26231359,0
+VHT.US,D,20191024,000000,164.717,164.717,163.095,163.481,127303.29890785,0
+VHT.US,D,20191025,000000,163.263,164.45,162.946,164.045,81534.76802474,0
+VHT.US,D,20191028,000000,164.46,166.122,164.46,165.785,511401.89241229,0
+VHT.US,D,20191029,000000,166.082,168.199,165.785,167.794,279213.0087382,0
+VHT.US,D,20191030,000000,167.991,168.664,167.16,168.625,479235.63182345,0
+VHT.US,D,20191031,000000,168.348,168.515,167.23,168.199,262480.85149997,0
+VHT.US,D,20191101,000000,169.188,170.138,168.773,169.04,483091.37756126,0
+VHT.US,D,20191104,000000,169.762,170.138,168.565,168.634,193544.48499193,0
+VHT.US,D,20191105,000000,168.723,168.802,167.18,167.18,140073.56114174,0
+VHT.US,D,20191106,000000,167.427,168.12,167.13,167.714,257944.7395111,0
+VHT.US,D,20191107,000000,168.654,168.911,167.844,168.358,102058.98144088,0
+VHT.US,D,20191108,000000,168.248,169.722,168.061,169.712,137248.97970717,0
+VHT.US,D,20191111,000000,169.119,169.475,168.496,169.149,87539.783673044,0
+VHT.US,D,20191112,000000,169.277,170.682,169.277,169.989,99844.000079694,0
+VHT.US,D,20191113,000000,169.504,170.672,169.198,170.158,137883.85341544,0
+VHT.US,D,20191114,000000,170.108,170.385,169.247,170.207,122906.69738352,0
+VHT.US,D,20191115,000000,170.841,173.886,170.801,173.739,235068.05616001,0
+VHT.US,D,20191118,000000,173.649,174.53,173.085,173.195,199590.94940143,0
+VHT.US,D,20191119,000000,173.828,175.024,173.629,174.707,481359.62809904,0
+VHT.US,D,20191120,000000,174.44,175.261,173.57,174.737,217341.12865277,0
+VHT.US,D,20191121,000000,174.827,175.133,173.629,175.034,197239.49041188,0
+VHT.US,D,20191122,000000,175.4,175.924,174.935,175.776,250793.31178448,0
+VHT.US,D,20191125,000000,176.557,178.219,176.557,178.161,469018.00671277,0
+VHT.US,D,20191126,000000,178.239,178.486,177.507,178.051,824232.87932703,0
+VHT.US,D,20191127,000000,178.398,179.278,178.209,178.982,411257.64155018,0
+VHT.US,D,20191129,000000,178.734,179.021,178.288,178.515,89245.248554978,0
+VHT.US,D,20191202,000000,178.802,178.802,176.884,177.428,177267.2531816,0
+VHT.US,D,20191203,000000,176.053,177.458,175.746,177.309,308690.15457544,0
+VHT.US,D,20191204,000000,178.051,179.149,177.893,178.912,99468.939338024,0
+VHT.US,D,20191205,000000,179.001,179.169,177.3,178.675,149275.18613011,0
+VHT.US,D,20191206,000000,179.594,180.445,179.04,179.901,121634.92807619,0
+VHT.US,D,20191209,000000,180.03,180.435,178.635,178.685,442577.74084312,0
+VHT.US,D,20191210,000000,178.525,179.219,177.902,178.962,191818.80120208,0
+VHT.US,D,20191211,000000,179.189,179.663,178.734,179.04,233717.43311183,0
+VHT.US,D,20191212,000000,179.129,181.236,179.031,180.475,131825.25766119,0
+VHT.US,D,20191213,000000,180.682,181.613,179.821,180.564,115298.32233821,0
+VHT.US,D,20191216,000000,181.613,183.224,181.613,182.542,172674.52825059,0
+VHT.US,D,20191217,000000,183.076,183.274,182.067,182.334,137803.98872921,0
+VHT.US,D,20191218,000000,182.651,182.977,182.137,182.611,180695.36901719,0
+VHT.US,D,20191219,000000,183.304,183.471,182.73,183.264,206655.43582405,0
+VHT.US,D,20191220,000000,183.976,184.927,183.927,184.481,226389.08994104,0
+VHT.US,D,20191223,000000,185.104,185.738,184.62,185.381,203960.25540009,0
+VHT.US,D,20191224,000000,185.588,185.588,184.847,185.529,63826.037534617,0
+VHT.US,D,20191226,000000,185.728,185.806,184.708,185.064,134483.03310554,0
+VHT.US,D,20191227,000000,185.638,185.638,184.6,185.074,84996.245058376,0
+VHT.US,D,20191230,000000,185.024,185.341,183.521,183.739,197926.93328071,0
+VHT.US,D,20191231,000000,183.541,184.352,183.056,184.243,137293.46130457,0
+VHT.US,D,20200102,000000,185.044,185.371,183.175,184.57,525670.37572207,0
+VHT.US,D,20200103,000000,182.572,183.937,181.603,182.947,205206.75107254,0
+VHT.US,D,20200106,000000,181.88,184.224,181.88,184.154,195660.39370436,0
+VHT.US,D,20200107,000000,183.957,184.115,182.809,183.838,152392.94172932,0
+VHT.US,D,20200108,000000,183.917,185.895,183.877,185.014,258993.08988606,0
+VHT.US,D,20200109,000000,185.668,186.489,185.391,185.985,115245.75317766,0
+VHT.US,D,20200110,000000,186.736,186.924,185.767,186.063,137951.58675693,0
+VHT.US,D,20200113,000000,186.399,186.399,184.59,185.281,159144.03507939,0
+VHT.US,D,20200114,000000,184.945,186.796,184.333,186.529,183931.40522765,0
+VHT.US,D,20200115,000000,186.796,188.665,186.796,188.132,177690.83930224,0
+VHT.US,D,20200116,000000,189.06,189.417,188.319,189.347,175541.56939176,0
+VHT.US,D,20200117,000000,189.703,189.892,188.922,189.15,128065.55173592,0
+VHT.US,D,20200121,000000,188.626,189.703,188.626,189.11,409724.03738545,0
+VHT.US,D,20200122,000000,189.585,190.07,189.209,189.387,161237.70299314,0
+VHT.US,D,20200123,000000,189.308,189.912,187.241,188.448,199272.50160191,0
+VHT.US,D,20200124,000000,188.576,188.576,184.688,185.104,1081728.7590826,0
+VHT.US,D,20200127,000000,182.73,184.471,182.582,183.758,261322.30807691,0
+VHT.US,D,20200128,000000,184.441,185.529,183.877,184.877,253655.29819868,0
+VHT.US,D,20200129,000000,185.214,185.738,184.431,184.431,203741.89119469,0
+VHT.US,D,20200130,000000,183.353,183.353,181.513,183.146,269264.29510269,0
+VHT.US,D,20200131,000000,182.591,182.591,179.021,179.644,370601.46153128,0
+VHT.US,D,20200203,000000,180.762,182.522,180.762,181.326,474975.50792749,0
+VHT.US,D,20200204,000000,183.481,185.281,183.373,184.63,323092.08267742,0
+VHT.US,D,20200205,000000,185.835,188.576,185.767,187.932,218464.28898698,0
+VHT.US,D,20200206,000000,188.596,188.596,187.388,188.239,132424.74828062,0
+VHT.US,D,20200207,000000,187.932,188.229,186.32,186.617,122679.23466957,0
+VHT.US,D,20200210,000000,186.172,187.835,185.728,187.835,82911.67565319,0
+VHT.US,D,20200211,000000,188.457,189.1,188.17,188.992,277464.07320427,0
+VHT.US,D,20200212,000000,189.783,190.01,188.665,189.397,107418.00298156,0
+VHT.US,D,20200213,000000,188.735,189.397,188.16,188.576,126196.31369994,0
+VHT.US,D,20200214,000000,188.883,189.12,188.002,189.002,91341.949304907,0
+VHT.US,D,20200218,000000,188.833,189.16,187.755,188.486,161698.6940934,0
+VHT.US,D,20200219,000000,188.942,189.813,188.546,189.526,107758.69157979,0
+VHT.US,D,20200220,000000,189.011,189.14,186.429,188.289,157362.7492928,0
+VHT.US,D,20200221,000000,187.626,188.279,186.806,188.17,392293.31687904,0
+VHT.US,D,20200224,000000,183.443,184.253,181.186,182.176,388991.56921788,0
+VHT.US,D,20200225,000000,182.75,183.274,176.003,176.725,422502.3871825,0
+VHT.US,D,20200226,000000,177.329,179.426,175.746,176.162,371498.17009696,0
+VHT.US,D,20200227,000000,173.836,176.864,170.385,170.385,355458.51045453,0
+VHT.US,D,20200228,000000,165.34,168.456,163.836,168.456,1516567.7129243,0
+VHT.US,D,20200302,000000,169.129,176.023,167.872,176.023,513211.48466993,0
+VHT.US,D,20200303,000000,176.597,179.416,169.287,171.434,328261.04648378,0
+VHT.US,D,20200304,000000,177.319,181.176,176.023,181.009,852128.90656597,0
+VHT.US,D,20200305,000000,177.3,179.663,175.024,177.052,272168.74122348,0
+VHT.US,D,20200306,000000,171.759,176.123,171.453,175.479,460724.21068942,0
+VHT.US,D,20200309,000000,164.816,170.227,163.342,166.062,744166.00401632,0
+VHT.US,D,20200310,000000,170.831,171.759,163.748,171.731,348004.81005472,0
+VHT.US,D,20200311,000000,167.517,168.456,162.501,164.579,272335.54721372,0
+VHT.US,D,20200312,000000,154.152,160.554,151.571,151.581,1145865.1568536,0
+VHT.US,D,20200313,000000,159.207,162.481,150.147,162.461,491495.3666327,0
+VHT.US,D,20200316,000000,147.416,155.962,144.518,144.518,688606.46697937,0
+VHT.US,D,20200317,000000,148.347,155.033,145.527,153.341,694201.03879717,0
+VHT.US,D,20200318,000000,145.418,151.304,141.294,148.168,513119.48863896,0
+VHT.US,D,20200319,000000,146.852,149.8,143.856,146.882,584920.8743974,0
+VHT.US,D,20200320,000000,148.435,150.167,140.66,140.66,600305.44142364,0
+VHT.US,D,20200323,000000,140.285,140.65,133.053,134.843,649520.28515945,0
+VHT.US,D,20200324,000000,141.809,146.021,140.779,145.507,610600.90932976,0
+VHT.US,D,20200325,000000,146.229,152.422,143.796,147.377,515840.95364321,0
+VHT.US,D,20200326,000000,148.277,158.04,148.277,157.299,708473.56588855,0
+VHT.US,D,20200327,000000,153.52,157.753,152.52,154.064,609543.46044622,0
+VHT.US,D,20200330,000000,156.072,161.255,156.072,160.661,1237712.5788562,0
+VHT.US,D,20200331,000000,161.552,161.908,158.743,160.009,530841.36141922,0
+VHT.US,D,20200401,000000,155.301,156.299,152.263,153.758,439679.36039469,0
+VHT.US,D,20200402,000000,152.975,158,151.72,157.97,261101.92198073,0
+VHT.US,D,20200403,000000,157.575,158.584,154.499,156.19,305926.22986459,0
+VHT.US,D,20200406,000000,161.572,165.43,160.631,164.599,313356.67852032,0
+VHT.US,D,20200407,000000,168.783,169.198,163.065,163.253,522932.7355915,0
+VHT.US,D,20200408,000000,164.935,170.831,162.709,169.682,370518.56400888,0
+VHT.US,D,20200409,000000,171.671,172.186,169.851,171.245,505885.16338993,0
+VHT.US,D,20200413,000000,171.463,171.463,167.467,169.811,419071.23851073,0
+VHT.US,D,20200414,000000,173.322,176.053,172.798,175.558,547167.11860853,0
+VHT.US,D,20200415,000000,173.312,175.391,171.988,174.143,361613.14602135,0
+VHT.US,D,20200416,000000,175.677,178.438,174.974,178.101,347792.51152169,0
+VHT.US,D,20200417,000000,183.877,183.927,179.584,182.394,652489.43178555,0
+VHT.US,D,20200420,000000,180.652,183.996,180.178,181.493,724279.69714463,0
+VHT.US,D,20200421,000000,178.565,179.229,175.469,175.776,319277.78570081,0
+VHT.US,D,20200422,000000,178.862,179.426,177.211,178.605,227745.77866158,0
+VHT.US,D,20200423,000000,179.901,182.493,179.506,179.753,319967.25046044,0
+VHT.US,D,20200424,000000,181.156,182.829,179.881,182.542,251022.79638923,0
+VHT.US,D,20200427,000000,184.016,185.855,183.67,185.104,417805.53487578,0
+VHT.US,D,20200428,000000,186.726,186.816,180.889,181.147,535750.51225898,0
+VHT.US,D,20200429,000000,183.877,184.125,181.513,182.937,268615.26815888,0
+VHT.US,D,20200430,000000,182.057,183.194,180.822,181.523,368150.92989299,0
+VHT.US,D,20200501,000000,179.496,179.496,176.221,177.864,369816.96790452,0
+VHT.US,D,20200504,000000,177.329,178.615,176.518,178.428,297026.87754944,0
+VHT.US,D,20200505,000000,180.188,183.7,179.554,182.176,314901.40308439,0
+VHT.US,D,20200506,000000,183.66,183.66,180.86,180.949,342423.38052705,0
+VHT.US,D,20200507,000000,182.879,182.987,181.019,181.226,309999.3288624,0
+VHT.US,D,20200508,000000,183.214,183.214,181.78,182.344,221769.06948435,0
+VHT.US,D,20200511,000000,181.573,186.439,181.553,186.005,813584.59147795,0
+VHT.US,D,20200512,000000,187.102,187.29,183.046,183.046,314892.30457583,0
+VHT.US,D,20200513,000000,182.859,183.986,179.099,180.662,297849.78710124,0
+VHT.US,D,20200514,000000,178.792,182.324,178.555,182.226,268181.57258428,0
+VHT.US,D,20200515,000000,181.74,184.303,181.553,184.293,260106.14076632,0
+VHT.US,D,20200518,000000,187.865,188.912,186.162,186.292,501042.73494627,0
+VHT.US,D,20200519,000000,186.073,186.569,183.858,183.927,279781.16005039,0
+VHT.US,D,20200520,000000,185.214,186.182,184.194,184.53,245241.19967329,0
+VHT.US,D,20200521,000000,184.224,184.224,182.364,183.452,360014.84135132,0
+VHT.US,D,20200522,000000,183.393,184.046,182.542,184.016,141796.2120954,0
+VHT.US,D,20200526,000000,187.458,187.458,183.185,183.581,279957.06454916,0
+VHT.US,D,20200527,000000,183.957,185.252,180.505,185.114,376941.10010545,0
+VHT.US,D,20200528,000000,186.36,189.269,186.36,187.191,278113.10014807,0
+VHT.US,D,20200529,000000,187.626,189.605,185.154,189.427,365952.12365814,0
+VHT.US,D,20200601,000000,188.428,188.536,186.657,187.923,235775.71793674,0
+VHT.US,D,20200602,000000,188.279,189.16,186.607,189.16,221003.78382008,0
+VHT.US,D,20200603,000000,189.773,189.773,187.923,188.369,291755.80825814,0
+VHT.US,D,20200604,000000,187.438,188.408,185.321,186.499,231502.45175065,0
+VHT.US,D,20200605,000000,187.962,190.742,186.607,189.446,290996.58826625,0
+VHT.US,D,20200608,000000,189.417,190.98,188.289,190.891,212236.86535171,0
+VHT.US,D,20200609,000000,190.504,191.395,188.813,189.05,716416.56385971,0
+VHT.US,D,20200610,000000,189.822,190.209,187.805,188.873,192553.75850449,0
+VHT.US,D,20200611,000000,186.617,186.706,177.854,178.438,532502.34470376,0
+VHT.US,D,20200612,000000,182.285,182.819,176.31,179.535,307979.45996252,0
+VHT.US,D,20200615,000000,176.934,181.701,175.984,180.841,186512.34882195,0
+VHT.US,D,20200616,000000,184.867,186.005,182.147,184.897,310698.90307598,0
+VHT.US,D,20200617,000000,185.688,186.212,184.313,184.797,154001.3558533,0
+VHT.US,D,20200618,000000,183.907,185.014,183.244,184.57,232434.54340515,0
+VHT.US,D,20200619,000000,186.32,187.271,184.56,186.38,180097.90028854,0
+VHT.US,D,20200622,000000,185.945,186.597,184.194,186.439,163120.08331925,0
+VHT.US,D,20200623,000000,187.607,188.793,186.993,187.28,172336.87248853,0
+VHT.US,D,20200624,000000,186.044,186.32,180.889,182.364,211610.0792066,0
+VHT.US,D,20200625,000000,182.671,184.461,180.812,184.392,330069.62779604,0
+VHT.US,D,20200626,000000,183.877,184.343,181.049,181.85,338718.26565314,0
+VHT.US,D,20200629,000000,182.75,183.501,181.503,183.136,204711.38782881,0
+VHT.US,D,20200630,000000,183.126,187.231,182.829,186.33,160399.6292604,0
+VHT.US,D,20200701,000000,187.073,188.496,186.112,187.725,298211.70555277,0
+VHT.US,D,20200702,000000,189.427,190.297,188.813,189.239,345476.43562097,0
+VHT.US,D,20200706,000000,191.356,192.157,190.217,190.891,247622.9870247,0
+VHT.US,D,20200707,000000,190.03,192.107,189.536,189.803,255653.93724526,0
+VHT.US,D,20200708,000000,190.554,191.039,188.606,190.237,133848.15939725,0
+VHT.US,D,20200709,000000,190.149,190.673,186.36,188.773,166993.01512878,0
+VHT.US,D,20200710,000000,188.863,189.09,187.053,188.309,211047.99356679,0
+VHT.US,D,20200713,000000,189.546,192.819,187.992,188.329,806872.9249983,0
+VHT.US,D,20200714,000000,188.132,192.354,187.538,192.127,332736.50174893,0
+VHT.US,D,20200715,000000,193.977,195.718,193.462,195.262,214463.97805763,0
+VHT.US,D,20200716,000000,194.808,194.966,193.393,194.838,128359.73684598,0
+VHT.US,D,20200717,000000,195.728,198.23,195.599,197.528,429341.43278197,0
+VHT.US,D,20200720,000000,198.131,198.873,197.023,197.864,170367.55085842,0
+VHT.US,D,20200721,000000,198.656,198.963,196.915,197.4,767229.71226555,0
+VHT.US,D,20200722,000000,198.201,198.953,197.043,198.803,213866.50932899,0
+VHT.US,D,20200723,000000,199.25,200.416,196.945,197.785,184922.13171509,0
+VHT.US,D,20200724,000000,197.25,197.25,193.858,195.194,181308.00192676,0
+VHT.US,D,20200727,000000,195.549,197.29,194.718,196.983,151301.12070236,0
+VHT.US,D,20200728,000000,197.152,197.805,196.242,196.41,116757.11654369,0
+VHT.US,D,20200729,000000,197.212,198.963,196.973,198.27,172345.9709971,0
+VHT.US,D,20200730,000000,196.687,197.835,195.352,197.429,113422.00768447,0
+VHT.US,D,20200731,000000,197.4,197.4,193.72,196.064,246928.4675381,0
+VHT.US,D,20200803,000000,197.34,199.08,197.241,198.576,169869.15477852,0
+VHT.US,D,20200804,000000,198.201,198.626,196.579,197.755,199600.04790999,0
+VHT.US,D,20200805,000000,199.041,199.22,198.279,198.933,136455.38757183,0
+VHT.US,D,20200806,000000,198.903,199.567,196.45,197.835,153013.66220206,0
+VHT.US,D,20200807,000000,197.795,198.764,197.033,198.448,155248.86247116,0
+VHT.US,D,20200810,000000,198.616,198.616,196.915,197.489,156885.5830662,0
+VHT.US,D,20200811,000000,198.438,198.497,195.262,195.569,180426.45754202,0
+VHT.US,D,20200812,000000,196.697,199.22,196.697,198.774,132696.69259197,0
+VHT.US,D,20200813,000000,198.409,198.913,197.35,198.764,124694.04884248,0
+VHT.US,D,20200814,000000,198.428,199.003,197.33,198.131,236816.99169394,0
+VHT.US,D,20200817,000000,198.488,200.238,198.488,199.852,176993.28697946,0
+VHT.US,D,20200818,000000,200.051,200.446,198.329,199.624,171623.14503943,0
+VHT.US,D,20200819,000000,199.585,200.1,198.279,198.793,149684.61901522,0
+VHT.US,D,20200820,000000,198.032,198.527,197.706,198.299,247060.90138489,0
+VHT.US,D,20200821,000000,197.944,198.389,196.806,198.122,175494.05495818,0
+VHT.US,D,20200824,000000,199.25,199.26,195.876,196.955,146330.30219348,0
+VHT.US,D,20200825,000000,197.627,198.488,196.866,198.339,135621.35762068,0
+VHT.US,D,20200826,000000,198.171,198.27,196.252,197.973,326274.53878193,0
+VHT.US,D,20200827,000000,198.399,200.318,196.806,199.317,137458.24540401,0
+VHT.US,D,20200828,000000,199.971,199.971,198.527,199.862,109465.16740712,0
+VHT.US,D,20200831,000000,199.784,201.465,199.674,200.654,182930.56928628,0
+VHT.US,D,20200901,000000,200.595,200.753,197.993,198.953,154825.27635051,0
+VHT.US,D,20200902,000000,199.427,203.265,198.507,202.889,177110.55664532,0
+VHT.US,D,20200903,000000,202.859,202.859,195.619,197.013,328352.03156935,0
+VHT.US,D,20200904,000000,198.102,198.102,192.484,195.194,248215.40102636,0
+VHT.US,D,20200908,000000,194.135,194.264,191.692,191.989,441265.53371997,0
+VHT.US,D,20200909,000000,193.897,197.133,193.799,195.778,168459.89689741,0
+VHT.US,D,20200910,000000,196.143,196.509,192.344,192.651,151533.63814329,0
+VHT.US,D,20200911,000000,193.601,194.304,191.9,193.442,166031.60605782,0
+VHT.US,D,20200914,000000,195.412,198.092,195.412,197.202,166303.55036917,0
+VHT.US,D,20200915,000000,198.468,199.13,197.212,197.746,120201.4075056,0
+VHT.US,D,20200916,000000,198.983,199.407,197.538,197.775,213279.15005431,0
+VHT.US,D,20200917,000000,195.916,197.587,195.184,197.142,138343.83357032,0
+VHT.US,D,20200918,000000,197.607,198.102,194.966,197.142,126666.40330877,0
+VHT.US,D,20200921,000000,194.343,194.531,190.91,193.334,354192.80681958,0
+VHT.US,D,20200922,000000,193.403,193.64,191.108,193.245,167107.25195846,0
+VHT.US,D,20200923,000000,193.799,194.096,190.792,190.871,363321.64373947,0
+VHT.US,D,20200924,000000,190.267,190.999,188.735,189.546,213929.18794351,0
+VHT.US,D,20200925,000000,189.546,193.739,189.387,193.305,139735.90537971,0
+VHT.US,D,20200928,000000,195.322,196.44,194.649,195.015,131447.16408333,0
+VHT.US,D,20200929,000000,195.589,196.529,194.353,194.946,93201.077886933,0
+VHT.US,D,20200930,000000,195.589,199.447,195.589,197.934,130807.23564808,0
+VHT.US,D,20201001,000000,199.06,199.417,196.648,197.39,155943.38195775,0
+VHT.US,D,20201002,000000,195.025,197.39,194.63,195.698,92576.313632614,0
+VHT.US,D,20201005,000000,197.32,200.218,197.32,200.208,166423.85287121,0
+VHT.US,D,20201006,000000,200.605,201.247,197.894,197.953,198744.78810554,0
+VHT.US,D,20201007,000000,199.457,202.504,199.457,202.058,146421.28727906,0
+VHT.US,D,20201008,000000,202.929,203.463,202.484,203.058,1034758.2141244,0
+VHT.US,D,20201009,000000,204.006,205.332,203.691,204.759,163669.02666891,0
+VHT.US,D,20201012,000000,205.916,206.817,205.184,206.213,139777.35414092,0
+VHT.US,D,20201013,000000,205.214,206.093,204.63,205.224,440284.91668649,0
+VHT.US,D,20201014,000000,205.332,205.956,203.156,203.602,117345.48676377,0
+VHT.US,D,20201015,000000,201.544,202.889,200.842,202.602,119530.13976309,0
+VHT.US,D,20201016,000000,203.374,205.836,202.859,204.323,114353.08839358,0
+VHT.US,D,20201019,000000,204.818,205.244,200.396,200.93,140946.00701792,0
+VHT.US,D,20201020,000000,201.861,202.592,200.842,201.02,85288.408277628,0
+VHT.US,D,20201021,000000,200.99,201.682,199.3,199.537,96190.443420946,0
+VHT.US,D,20201022,000000,199.981,203.107,199.981,202.682,152050.23124031,0
+VHT.US,D,20201023,000000,203.651,204.67,202.385,203.602,89462.601814975,0
+VHT.US,D,20201026,000000,202.256,202.256,199.417,201.307,134296.00820739,0
+VHT.US,D,20201027,000000,201.089,201.911,200.436,200.436,150602.55743419,0
+VHT.US,D,20201028,000000,197.3,198.151,194.036,194.174,356012.50853119,0
+VHT.US,D,20201029,000000,194.284,195.203,191.89,193.086,206495.70645159,0
+VHT.US,D,20201030,000000,192.474,193.71,189.931,192.265,190933.21303577,0
+VHT.US,D,20201102,000000,194.521,195.758,193.048,195.105,182523.15829196,0
+VHT.US,D,20201103,000000,197.241,199.921,197.241,198.448,805803.34477002,0
+VHT.US,D,20201104,000000,203.374,210.121,202.899,207.172,438888.80109554,0
+VHT.US,D,20201105,000000,210.15,210.15,207.528,208.043,412816.51934978,0
+VHT.US,D,20201106,000000,207.983,208.934,206.52,207.371,129635.54993489,0
+VHT.US,D,20201109,000000,219.082,219.082,208.904,209.071,709238.85155281,0
+VHT.US,D,20201110,000000,209.981,210.238,207.014,209.645,297911.45477036,0
+VHT.US,D,20201111,000000,211.268,211.287,208.725,209.685,343179.56768278,0
+VHT.US,D,20201112,000000,209.438,210.486,207.835,208.914,277501.47818389,0
+VHT.US,D,20201113,000000,210.189,212.335,209.962,211.743,183924.32860989,0
+VHT.US,D,20201116,000000,213.82,214.127,210.248,211.416,685206.65761485,0
+VHT.US,D,20201117,000000,210.575,210.575,209.091,210.169,255391.09144247,0
+VHT.US,D,20201118,000000,210.862,210.862,206.113,206.113,399441.71176948,0
+VHT.US,D,20201119,000000,206.253,206.797,205.155,206.303,244048.28410679,0
+VHT.US,D,20201120,000000,206.54,207.321,205.768,206.5,149895.90660284,0
+VHT.US,D,20201123,000000,207.518,207.726,205.115,206.036,184313.5425871,0
+VHT.US,D,20201124,000000,207.133,207.776,206.055,206.253,228802.21659971,0
+VHT.US,D,20201125,000000,206.619,206.727,205.006,205.816,152285.78151742,0
+VHT.US,D,20201127,000000,206.609,208.607,206.45,208.607,75479.20510667,0
+VHT.US,D,20201130,000000,208.924,209.467,207.806,209.25,319134.23145467,0
+VHT.US,D,20201201,000000,211.336,213.186,210.398,210.753,260366.96467831,0
+VHT.US,D,20201202,000000,210.812,212.227,210.061,211.792,232305.14239455,0
+VHT.US,D,20201203,000000,211.96,212.732,211.317,211.782,224938.38329874,0
+VHT.US,D,20201204,000000,212.118,214.512,211.911,214.512,259839.25118195,0
+VHT.US,D,20201207,000000,214.403,214.809,212.811,213.375,261182.79761235,0
+VHT.US,D,20201208,000000,213.049,215.58,213.049,215.511,207479.35632125,0
+VHT.US,D,20201209,000000,216.332,216.381,212.959,214.255,217868.84214913,0
+VHT.US,D,20201210,000000,213.919,215.541,213.453,214.631,194031.76067247,0
+VHT.US,D,20201211,000000,214.097,214.621,212.465,213.958,179875.49230157,0
+VHT.US,D,20201214,000000,215.837,217.261,212.979,213.049,394007.88026953,0
+VHT.US,D,20201215,000000,214.641,215.471,213.246,215.175,191969.43206598,0
+VHT.US,D,20201216,000000,215.194,215.531,213.73,214.394,272081.79991949,0
+VHT.US,D,20201217,000000,215.076,217.044,214.977,217.024,258163.10371649,0
+VHT.US,D,20201218,000000,217.538,217.628,215.254,217.361,299309.59225211,0
+VHT.US,D,20201221,000000,215.007,215.927,211.93,215.818,333990.07403916,0
+VHT.US,D,20201222,000000,216.352,216.49,214.927,215.828,261454.7419237,0
+VHT.US,D,20201223,000000,216.49,217.321,215.996,216.114,201025.48091742,0
+VHT.US,D,20201224,000000,216.441,217.094,215.62,216.421,125812.15444972,0
+VHT.US,D,20201228,000000,217.618,218.053,215.768,215.768,238506.28144954,0
+VHT.US,D,20201229,000000,216.678,217.728,215.303,216.105,245345.327049,0
+VHT.US,D,20201230,000000,216.975,217.648,216.233,216.421,198429.37314219,0
+VHT.US,D,20201231,000000,216.49,218.212,215.155,217.945,209413.29486253,0
+VHT.US,D,20210104,000000,218.706,218.884,213.433,216.827,330781.33335435,0
+VHT.US,D,20210105,000000,216.5,219.003,215.927,218.152,206546.25372136,0
+VHT.US,D,20210106,000000,216.49,222.416,216.065,221.604,254806.76500396,0
+VHT.US,D,20210107,000000,222.327,225.572,222.327,225.086,332940.71271879,0
+VHT.US,D,20210108,000000,225.809,227.609,223.84,226.026,318336.59553776,0
+VHT.US,D,20210111,000000,226.164,227.489,225.799,227.183,237251.69821393,0
+VHT.US,D,20210112,000000,227.095,227.559,224.454,225.502,213918.06754415,0
+VHT.US,D,20210113,000000,225.59,226.848,224.711,226.066,521013.96123115,0
+VHT.US,D,20210114,000000,226.738,227.738,225.877,226.254,179292.17680846,0
+VHT.US,D,20210115,000000,225.977,226.995,224.334,226.303,433469.12283114,0
+VHT.US,D,20210119,000000,227.945,228.973,227.193,228.598,274325.08775174,0
+VHT.US,D,20210120,000000,229.26,230.359,228.262,229.587,234701.0829815,0
+VHT.US,D,20210121,000000,229.736,229.874,227.786,228.578,383607.27404231,0
+VHT.US,D,20210122,000000,227.846,229.093,227.441,228.232,600591.53897051,0
+VHT.US,D,20210125,000000,228.826,230.21,227.826,230.092,206639.26069773,0
+VHT.US,D,20210126,000000,230.953,231.13,228.272,228.292,273817.59316328,0
+VHT.US,D,20210127,000000,225.789,225.789,220.932,221.397,349467.64804176,0
+VHT.US,D,20210128,000000,223.167,227.232,222.821,224.434,338476.64970366,0
+VHT.US,D,20210129,000000,224.434,226.382,220.902,223.118,355228.0149044,0
+VHT.US,D,20210201,000000,224.799,225.729,223.424,224.354,206978.93835056,0
+VHT.US,D,20210202,000000,226.421,227.461,225.809,225.809,167037.49672618,0
+VHT.US,D,20210203,000000,225.967,226.006,223.76,224.364,171917.33014947,0
+VHT.US,D,20210204,000000,224.809,226.59,224.255,225.917,192099.84402199,0
+VHT.US,D,20210205,000000,227.222,227.649,226.204,226.995,300802.75860102,0
+VHT.US,D,20210208,000000,228.202,228.667,227.589,228.35,218407.67604485,0
+VHT.US,D,20210209,000000,228.529,229.033,228.232,228.509,187819.50121813,0
+VHT.US,D,20210210,000000,229.824,230.418,227.549,228.736,230891.84073187,0
+VHT.US,D,20210211,000000,229.508,229.716,227.826,229.132,189354.11632825,0
+VHT.US,D,20210212,000000,228.726,230.705,228.173,230.676,281161.10051502,0
+VHT.US,D,20210216,000000,230.873,231.06,227.025,227.728,426841.36481929,0
+VHT.US,D,20210217,000000,226.985,228.212,226.461,227.935,332588.90372122,0
+VHT.US,D,20210218,000000,227.045,227.045,225.125,226.016,159315.89579659,0
+VHT.US,D,20210219,000000,226.768,226.768,224.434,224.671,156793.58703523,0
+VHT.US,D,20210222,000000,223.82,223.82,221.842,222.623,238053.37791244,0
+VHT.US,D,20210223,000000,221.664,222.663,219.972,221.812,221789.28839226,0
+VHT.US,D,20210224,000000,222.406,224.731,221.407,223.603,223842.51849019,0
+VHT.US,D,20210225,000000,223.424,223.94,219.101,220.259,205507.00185495,0
+VHT.US,D,20210226,000000,221.249,221.307,217.608,218.806,198527.43484554,0
+VHT.US,D,20210301,000000,221.09,223.128,221.09,222.197,199677.89070544,0
+VHT.US,D,20210302,000000,222.475,222.673,220.705,220.843,232863.18425277,0
+VHT.US,D,20210303,000000,220.546,220.546,216.56,216.56,200235.93256366,0
+VHT.US,D,20210304,000000,216.263,217.054,210.655,212.574,624425.58761099,0
+VHT.US,D,20210305,000000,213.968,217.222,210.685,216.57,279559.7630088,0
+VHT.US,D,20210308,000000,217.193,218.924,215.056,215.056,180831.84664556,0
+VHT.US,D,20210309,000000,217.252,220.912,217.252,217.825,187706.27533385,0
+VHT.US,D,20210310,000000,219.378,220.556,218.112,218.291,259402.52277117,0
+VHT.US,D,20210311,000000,219.725,221.585,219.458,220.922,222428.2058821,0
+VHT.US,D,20210312,000000,220.486,221.486,219.388,221.298,535575.61870559,0
+VHT.US,D,20210315,000000,221.377,223.068,221.001,222.811,251121.86903797,0
+VHT.US,D,20210316,000000,223.613,223.623,221.407,222.257,197246.56702965,0
+VHT.US,D,20210317,000000,221.288,222.594,220.022,221.783,227838.78563795,0
+VHT.US,D,20210318,000000,220.675,222.781,219.854,220.072,143326.78342394,0
+VHT.US,D,20210319,000000,220.763,222.494,219.378,221.525,288600.6476793,0
+VHT.US,D,20210322,000000,221.397,223.83,220.972,223.424,180170.688357,0
+VHT.US,D,20210323,000000,223.236,223.246,219.557,220.269,209724.6660443,0
+VHT.US,D,20210324,000000,220.695,221.199,218.647,218.756,186088.76270131,0
+VHT.US,D,20210325,000000,218.567,220.072,216.095,219.518,199631.38721726,0
+VHT.US,D,20210326,000000,220.516,223.138,219.518,223.029,184372.17742003,0
+VHT.US,D,20210329,000000,222.683,223.88,221.407,223.068,280567.67556794,0
+VHT.US,D,20210330,000000,222.426,222.534,221.09,221.506,165141.97410993,0
+VHT.US,D,20210331,000000,222.633,224.464,222.01,223.474,204302.9658891,0
+VHT.US,D,20210401,000000,224.504,224.601,222.831,223.365,213395.40877477,0
+VHT.US,D,20210405,000000,224.601,225.155,223.91,224.591,252095.40945368,0
+VHT.US,D,20210406,000000,224.761,225.838,223.593,223.978,146211.01063683,0
+VHT.US,D,20210407,000000,223.85,224.117,222.217,222.693,150387.22606497,0
+VHT.US,D,20210408,000000,223.603,224.364,223.177,223.533,136059.09697686,0
+VHT.US,D,20210409,000000,223.603,225.432,223.523,225.125,127144.58048078,0
+VHT.US,D,20210412,000000,225.235,225.67,224.197,225.086,122330.45850818,0
+VHT.US,D,20210413,000000,225.086,227.065,224.928,226.896,189746.36314164,0
+VHT.US,D,20210414,000000,226.886,228.449,226.858,227.055,204923.68636184,0
+VHT.US,D,20210415,000000,228.212,231.584,228.212,231.25,641865.40662595,0
+VHT.US,D,20210416,000000,232.099,232.475,230.883,232.298,200827.33561993,0
+VHT.US,D,20210419,000000,231.724,232.011,230.666,231.417,217024.70274402,0
+VHT.US,D,20210420,000000,230.754,232.535,230.566,232.061,405233.41793936,0
+VHT.US,D,20210421,000000,232.545,235.443,232.545,235.345,274938.73160672,0
+VHT.US,D,20210422,000000,235.345,236.423,233.751,234.424,362043.80875975,0
+VHT.US,D,20210423,000000,234.542,236.867,234.454,236.244,185029.291927,0
+VHT.US,D,20210426,000000,236.423,236.957,235.325,236.59,283054.60124048,0
+VHT.US,D,20210427,000000,236.235,236.235,234.948,235.285,141874.05489083,0
+VHT.US,D,20210428,000000,234.761,235.393,234.158,234.8,255079.72026071,0
+VHT.US,D,20210429,000000,234.998,234.998,232.168,233.346,223734.34733288,0
+VHT.US,D,20210430,000000,232.643,233.9,232.248,232.733,305417.72433074,0
+VHT.US,D,20210503,000000,233.811,234.829,233.474,234.315,175567.85397204,0
+VHT.US,D,20210504,000000,233.751,233.751,231.734,233.197,352878.57780564,0
+VHT.US,D,20210505,000000,233.672,234.108,232.505,232.881,161465.16570708,0
+VHT.US,D,20210506,000000,232.051,232.742,229.696,232.624,155430.83264231,0
+VHT.US,D,20210507,000000,233.672,235.977,233.672,234.592,152057.30785808,0
+VHT.US,D,20210510,000000,235.275,235.275,233.148,233.148,148396.67458156,0
+VHT.US,D,20210511,000000,231.21,232.98,230.616,231.654,164289.74714165,0
+VHT.US,D,20210512,000000,230.299,231.21,228.637,228.944,147685.97996864,0
+VHT.US,D,20210513,000000,229.013,231.347,229.013,230.536,119653.47510133,0
+VHT.US,D,20210514,000000,231.634,232.842,231.26,232.366,98207.279484642,0
+VHT.US,D,20210517,000000,232.318,232.901,231.614,231.901,110764.23224013,0
+VHT.US,D,20210518,000000,231.931,233.791,231.307,232.278,167144.65693809,0
+VHT.US,D,20210519,000000,230.656,231.714,229.083,231.694,299332.8439962,0
+VHT.US,D,20210520,000000,231.991,235.374,231.764,234.582,139009.03564046,0
+VHT.US,D,20210521,000000,235.275,236.907,234.325,234.454,93028.20622433,0
+VHT.US,D,20210524,000000,235.492,236.106,234.691,234.809,132697.70353736,0
+VHT.US,D,20210525,000000,235.393,235.423,234.008,234.216,261870.24048119,0
+VHT.US,D,20210526,000000,234.375,234.375,232.248,233.574,94093.742671016,0
+VHT.US,D,20210527,000000,234.068,234.068,233.187,233.297,109199.28876815,0
+VHT.US,D,20210528,000000,234.355,236.66,234.226,234.434,114199.42469348,0
+VHT.US,D,20210601,000000,234.929,235.136,230.783,230.913,184570.32271752,0
+VHT.US,D,20210602,000000,231.17,231.744,229.993,230.428,733487.38780537,0
+VHT.US,D,20210603,000000,229.864,231.584,228.736,231.11,115636.98904565,0
+VHT.US,D,20210604,000000,232.071,233,231.734,232.021,115935.21793728,0
+VHT.US,D,20210607,000000,232.386,235.641,232.258,233.919,221190.80871821,0
+VHT.US,D,20210608,000000,234.454,234.919,231.337,233.614,221830.73715346,0
+VHT.US,D,20210609,000000,234.335,236.175,234.335,235.572,128774.22445806,0
+VHT.US,D,20210610,000000,236.263,239.746,236.096,239.608,344799.1022061,0
+VHT.US,D,20210611,000000,239.647,239.647,237.055,238.4,115797.7293635,0
+VHT.US,D,20210614,000000,238.657,238.667,237.085,238.667,115440.86563895,0
+VHT.US,D,20210615,000000,238.856,239.182,237.085,237.826,109738.12266386,0
+VHT.US,D,20210616,000000,238.153,239.172,235.968,237.125,128680.20653629,0
+VHT.US,D,20210617,000000,236.62,239.667,236.62,239.123,121251.77977135,0
+VHT.US,D,20210618,000000,237.53,237.639,236.343,236.551,171819.26844612,0
+VHT.US,D,20210621,000000,237.362,239.746,236.056,239.439,759162.36801075,0
+VHT.US,D,20210622,000000,239.518,240.32,238.687,240.221,116511.45681262,0
+VHT.US,D,20210623,000000,240.132,240.25,239.094,239.271,142818.27789009,0
+VHT.US,D,20210624,000000,240.745,242.159,240.527,240.617,164999.43080919,0
+VHT.US,D,20210625,000000,240.874,242.555,240.715,242.091,112243.2453535,0
+VHT.US,D,20210628,000000,242.655,242.961,241.764,242.555,186478.98762392,0
+VHT.US,D,20210629,000000,242.802,243.564,242.111,242.476,135321.10683826,0
+VHT.US,D,20210630,000000,242.476,242.575,241.497,242.12,177539.19749294,0
+VHT.US,D,20210701,000000,242.852,244.425,242.139,244.325,317804.83825981,0
+VHT.US,D,20210702,000000,244.879,246.146,244.078,245.84,319937.93304396,0
+VHT.US,D,20210706,000000,245.443,245.622,243.693,245.236,125275.3424448,0
+VHT.US,D,20210707,000000,245.66,246.007,243.713,245.879,92072.862825737,0
+VHT.US,D,20210708,000000,243.079,245.196,242.723,245.196,190640.03887112,0
+VHT.US,D,20210709,000000,245.938,246.64,245.413,245.997,107732.40699952,0
+VHT.US,D,20210712,000000,246.037,247.264,246.037,246.443,282470.27480197,0
+VHT.US,D,20210713,000000,245.71,246.472,245.029,245.364,556360.65603372,0
+VHT.US,D,20210714,000000,245.957,245.957,243.781,243.98,154592.75890959,0
+VHT.US,D,20210715,000000,243.189,243.861,241.744,243.574,98067.769020087,0
+VHT.US,D,20210716,000000,244.484,245.413,243.633,244.365,165951.74137159,0
+VHT.US,D,20210719,000000,242.545,243.831,240.854,242.733,332075.34346039,0
+VHT.US,D,20210720,000000,243.505,247.234,243.495,245.947,201170.04610896,0
+VHT.US,D,20210721,000000,246.997,247.006,243.96,246.65,194749.53190316,0
+VHT.US,D,20210722,000000,246.957,248.035,246.254,247.827,207026.45278414,0
+VHT.US,D,20210723,000000,248.688,250.577,248.5,250.271,834372.66164226,0
+VHT.US,D,20210726,000000,249.994,250.31,247.679,248.332,202281.07509842,0
+VHT.US,D,20210727,000000,247.986,249.054,247.155,249.024,155653.24062929,0
+VHT.US,D,20210728,000000,248.857,251.508,248.184,250.804,175936.84904133,0
+VHT.US,D,20210729,000000,251.418,251.785,250.804,251.003,171543.2803532,0
+VHT.US,D,20210730,000000,250.824,252.072,250.706,251.211,230398.49937895,0
+VHT.US,D,20210802,000000,252.032,252.566,250.894,251.448,176610.13867463,0
+VHT.US,D,20210803,000000,251.725,254.464,251.488,254.464,212729.19575924,0
+VHT.US,D,20210804,000000,253.812,255.296,253.584,253.891,286390.72104509,0
+VHT.US,D,20210805,000000,253.822,253.861,251.605,253.584,176002.56049203,0
+VHT.US,D,20210806,000000,253.594,253.753,251.329,252.713,270117.53301634,0
+VHT.US,D,20210809,000000,253.03,253.92,252.743,253.287,192258.56244905,0
+VHT.US,D,20210810,000000,253.505,253.673,251.211,252.012,352400.40063364,0
+VHT.US,D,20210811,000000,252.506,252.693,249.251,249.598,283766.3067988,0
+VHT.US,D,20210812,000000,249.825,251.625,249.688,251.557,264108.47358647,0
+VHT.US,D,20210813,000000,251.972,252.635,251.705,252.496,130714.22867171,0
+VHT.US,D,20210816,000000,252.596,254.593,251.329,254.484,148555.39300863,0
+VHT.US,D,20210817,000000,253.634,257.295,253.634,257.295,341702.57646018,0
+VHT.US,D,20210818,000000,257.145,257.373,253.367,253.713,247841.35123009,0
+VHT.US,D,20210819,000000,251.785,255.652,251.785,254.158,200638.28883101,0
+VHT.US,D,20210820,000000,254.445,256.464,253.743,256.057,187915.54103068,0
+VHT.US,D,20210823,000000,257.552,258.174,257.056,257.175,297508.08755762,0
+VHT.US,D,20210824,000000,257.185,257.195,255.701,256.751,248416.57916004,0
+VHT.US,D,20210825,000000,256.621,256.731,255.306,256.444,210368.63826112,0
+VHT.US,D,20210826,000000,256.531,256.998,254.722,255.226,121405.44347144,0
+VHT.US,D,20210827,000000,255.978,256.958,254.741,255.671,481622.47390183,0
+VHT.US,D,20210830,000000,255.87,258.085,255.711,257.145,161274.09702736,0
+VHT.US,D,20210831,000000,257.363,258.283,256.334,257.165,144872.51893341,0
+VHT.US,D,20210901,000000,257.561,257.719,255.503,257.699,191677.26884674,0
+VHT.US,D,20210902,000000,258.313,260.459,258.283,260.449,135110.83019603,0
+VHT.US,D,20210903,000000,260.242,260.677,258.945,260.449,153403.88712467,0
+VHT.US,D,20210907,000000,259.796,259.965,257.58,258.945,287375.38186015,0
+VHT.US,D,20210908,000000,258.501,258.925,257.532,258.431,183328.88177204,0
+VHT.US,D,20210909,000000,258.333,258.798,255.82,256.017,201499.61430783,0
+VHT.US,D,20210910,000000,256.978,257.008,253.584,253.733,183684.7345512,0
+VHT.US,D,20210913,000000,254.9,254.9,250.776,251.824,245659.73106696,0
+VHT.US,D,20210914,000000,252.922,253.703,251.111,251.368,266808.70873741,0
+VHT.US,D,20210915,000000,251.368,254.069,250.716,253.179,134790.36050572,0
+VHT.US,D,20210916,000000,253.287,253.733,250.904,252.685,118493.92073288,0
+VHT.US,D,20210917,000000,252.803,253.624,251.577,253.545,136985.12295899,0
+VHT.US,D,20210920,000000,250.072,252.416,248.055,250.429,262635.52614546,0
+VHT.US,D,20210921,000000,251.615,253.327,250.993,250.993,132711.8567729,0
+VHT.US,D,20210922,000000,251.962,252.813,250.469,251.586,162062.63443573,0
+VHT.US,D,20210923,000000,252.466,254.781,252.199,253.604,152459.66412542,0
+VHT.US,D,20210924,000000,252.99,253.565,251.665,252.149,270101.35789002,0
+VHT.US,D,20210927,000000,251.785,251.972,248.411,249.134,361679.86841745,0
+VHT.US,D,20210928,000000,247.383,247.383,243.743,244.158,329985.71932822,0
+VHT.US,D,20210929,000000,245.483,246.868,245.087,245.523,137576.52601526,0
+VHT.US,D,20210930,000000,246.571,247.867,243.019,243.019,253736.1738303,0
+VHT.US,D,20211001,000000,243.733,244.465,239.351,243.534,382074.68082297,0
+VHT.US,D,20211004,000000,243.089,243.376,238.4,239.746,275996.18049023,0
+VHT.US,D,20211005,000000,240.171,243.336,240.171,240.824,178213.49807163,0
+VHT.US,D,20211006,000000,239.409,240.468,237.748,240.468,259935.29099452,0
+VHT.US,D,20211007,000000,241.872,245.136,241.872,243.386,289465.00599232,0
+VHT.US,D,20211008,000000,244.019,244.088,241.814,242.001,151316.28488329,0
+VHT.US,D,20211011,000000,241.852,243.069,240.24,240.31,140952.07269029,0
+VHT.US,D,20211012,000000,241.012,241.22,238.895,239.627,338451.37606877,0
+VHT.US,D,20211013,000000,240.082,240.577,238.727,239.875,100621.41708871,0
+VHT.US,D,20211014,000000,242.466,244.267,242.348,243.356,131540.1710597,0
+VHT.US,D,20211015,000000,244.811,245.443,244.088,244.267,108078.15032472,0
+VHT.US,D,20211018,000000,243.326,243.446,241.566,242.368,149330.78812685,0
+VHT.US,D,20211019,000000,243.762,246.234,243.406,245.493,185284.05016662,0
+VHT.US,D,20211020,000000,246.898,249.004,246.799,248.53,135731.55066877,0
+VHT.US,D,20211021,000000,249.202,249.905,247.738,249.905,232734.79418757,0
+VHT.US,D,20211022,000000,249.698,250.577,248.984,250.419,127092.01132022,0
+VHT.US,D,20211025,000000,250.676,251.013,248.975,250.676,133229.46081531,0
+VHT.US,D,20211026,000000,251.458,252.466,249.965,251.882,262944.87543643,0
+VHT.US,D,20211027,000000,252.299,252.299,249.46,249.499,120540.07421304,0
+VHT.US,D,20211028,000000,250.023,252.506,249.845,252.1,219536.90205144,0
+VHT.US,D,20211029,000000,251.824,254.257,250.726,254.119,125937.51167875,0
+VHT.US,D,20211101,000000,254.673,255.256,253.753,254.564,202984.69309358,0
+VHT.US,D,20211102,000000,255.306,257.115,253.367,256.107,193732.52083546,0
+VHT.US,D,20211103,000000,255.88,258.164,255.147,258.016,140477.93929988,0
+VHT.US,D,20211104,000000,257.837,257.837,255.068,256.483,156017.18097161,0
+VHT.US,D,20211105,000000,255.137,255.76,252.159,254.149,248799.72746487,0
+VHT.US,D,20211108,000000,254.149,255.503,253.644,255.365,249574.11163771,0
+VHT.US,D,20211109,000000,255.236,255.355,253.565,254.04,123175.60885868,0
+VHT.US,D,20211110,000000,253.743,255.444,253.11,253.802,136298.69103555,0
+VHT.US,D,20211111,000000,254,254,252.496,253.268,105494.17389424,0
+VHT.US,D,20211112,000000,254.811,254.811,252.952,254.197,251030.88395238,0
+VHT.US,D,20211115,000000,254.87,254.87,252.299,252.586,142113.64894954,0
+VHT.US,D,20211116,000000,252.397,254.702,251.922,253.673,107107.64274519,0
+VHT.US,D,20211117,000000,253.95,254.653,253.14,253.634,97789.759036368,0
+VHT.US,D,20211118,000000,254.119,254.426,252.446,253.03,106986.32929775,0
+VHT.US,D,20211119,000000,253.654,254.494,251.468,251.468,754096.52063471,0
+VHT.US,D,20211122,000000,252.199,252.416,250.043,250.043,390420.03506148,0
+VHT.US,D,20211123,000000,249.034,250.023,247.689,249.855,135229.11080729,0
+VHT.US,D,20211124,000000,249.164,250.142,248.184,250.043,226459.85611871,0
+VHT.US,D,20211126,000000,250.389,251.814,247.55,248.421,116445.74536192,0
+VHT.US,D,20211129,000000,250.222,250.547,248.391,248.411,228935.66139189,0
+VHT.US,D,20211130,000000,247.481,248.49,243.781,244.01,296390.99289577,0
+VHT.US,D,20211201,000000,245.642,248.114,242.674,242.782,638189.60916851,0
+VHT.US,D,20211202,000000,242.645,244.959,241.487,243.94,451559.99068069,0
+VHT.US,D,20211203,000000,245.84,246.433,241.318,243.179,205620.22773922,0
+VHT.US,D,20211206,000000,243.881,245.266,242.772,244.642,153122.84430476,0
+VHT.US,D,20211207,000000,246.71,249.124,246.71,248.797,153267.40949629,0
+VHT.US,D,20211208,000000,249.618,251.081,248.263,250.884,197578.15711933,0
+VHT.US,D,20211209,000000,250.557,251.605,249.925,250.004,220373.96483878,0
+VHT.US,D,20211210,000000,249.508,251.28,249.182,250.349,157069.57512815,0
+VHT.US,D,20211213,000000,250.519,253.287,250.479,252.586,683990.49030426,0
+VHT.US,D,20211214,000000,251.498,252.516,249.994,251.358,158331.23498154,0
+VHT.US,D,20211215,000000,251.902,256.958,251.705,256.958,244566.8990946,0
+VHT.US,D,20211216,000000,257.422,259.085,256.344,257.008,210715.39253173,0
+VHT.US,D,20211217,000000,255.91,258.906,254.89,257.076,296723.59393084,0
+VHT.US,D,20211220,000000,256.731,256.731,253.12,255.483,295310.29226815,0
+VHT.US,D,20211221,000000,256.521,257.313,254.267,257.255,298063.09657966,0
+VHT.US,D,20211222,000000,256.878,260.083,256.671,260.014,318847.1229624,0
+VHT.US,D,20211223,000000,260.39,261.953,259.886,261.192,239112.84868675,0
+VHT.US,D,20211227,000000,261.716,263.03,261.102,263.03,160756.49298495,0
+VHT.US,D,20211228,000000,263.16,263.822,261.507,261.973,167408.51368627,0
+VHT.US,D,20211229,000000,261.903,263.694,261.775,262.962,201700.79244151,0
+VHT.US,D,20211230,000000,263.654,265.039,263.644,263.851,164386.79789962,0
+VHT.US,D,20211231,000000,263.901,264.841,262.656,262.773,132256.931345,0
+VHT.US,D,20220103,000000,262.408,262.408,257.917,261.083,306376.10056552,0
+VHT.US,D,20220104,000000,260.696,260.736,255.454,256.898,519150.78886754,0
+VHT.US,D,20220105,000000,257.125,258.698,253.337,253.763,1087480.0274367,0
+VHT.US,D,20220106,000000,252.496,253.743,250.033,250.567,315426.08374458,0
+VHT.US,D,20220107,000000,250.479,250.696,248.827,249.024,305937.35026394,0
+VHT.US,D,20220110,000000,248.312,251.695,246.71,251.695,331703.3155549,0
+VHT.US,D,20220111,000000,251.892,253.772,250.152,253.772,257967.99125519,0
+VHT.US,D,20220112,000000,252.803,253.179,251.378,252.329,322013.40394059,0
+VHT.US,D,20220113,000000,252.299,252.299,247.481,247.956,276227.68698577,0
+VHT.US,D,20220114,000000,246.957,247.907,244.554,247.778,306961.43794941,0
+VHT.US,D,20220118,000000,245.553,245.82,242.932,243.099,376355.76272155,0
+VHT.US,D,20220119,000000,243.346,245.73,241.784,242.061,402774.7987379,0
+VHT.US,D,20220120,000000,242.802,245.473,240.369,240.627,278777.29127281,0
+VHT.US,D,20220121,000000,240.597,241.794,237.461,238.083,473368.10474891,0
+VHT.US,D,20220124,000000,234.958,238.153,229.093,237.806,2054585.7757052,0
+VHT.US,D,20220125,000000,235.215,237.876,232.376,235.582,318135.41740407,0
+VHT.US,D,20220126,000000,236.413,238.687,232.406,234.305,1785094.0178884,0
+VHT.US,D,20220127,000000,235.433,237.748,233.148,233.614,332554.53157778,0
+VHT.US,D,20220128,000000,233.672,239.064,232.208,238.964,424907.42627803,0
+VHT.US,D,20220131,000000,238.687,242.021,238.37,241.981,191465.9812591,0
+VHT.US,D,20220201,000000,242.535,243.159,240.607,242.912,205768.83671235,0
+VHT.US,D,20220202,000000,242.752,245.66,241.764,245.166,311399.48823494,0
+VHT.US,D,20220203,000000,244.712,244.929,243.139,243.515,164927.65368611,0
+VHT.US,D,20220204,000000,241.804,244.82,241.101,243.069,163591.18387347,0
+VHT.US,D,20220207,000000,243.129,244.484,242.388,242.912,128419.3826243,0
+VHT.US,D,20220208,000000,242.041,245.316,241.012,244.909,247560.30841019,0
+VHT.US,D,20220209,000000,246.354,248.174,246.304,247.857,158996.43705166,0
+VHT.US,D,20220210,000000,244.889,247.54,242.742,243.98,300664.25908186,0
+VHT.US,D,20220211,000000,243.95,245.573,240.211,240.448,184523.81922933,0
+VHT.US,D,20220214,000000,240.003,240.647,236.531,238.025,215688.23293139,0
+VHT.US,D,20220215,000000,240.171,241.872,239.914,241.299,179621.74500734,0
+VHT.US,D,20220216,000000,240.063,241.843,238.994,241.171,146780.17289441,0
+VHT.US,D,20220217,000000,240.013,240.418,236.482,236.67,180552.82571645,0
+VHT.US,D,20220218,000000,236.7,237.787,233.881,234.791,171621.12314864,0
+VHT.US,D,20220222,000000,233.633,235.938,232.485,233.861,290631.63697853,0
+VHT.US,D,20220223,000000,235.048,235.729,231.901,232.051,208788.53060821,0
+VHT.US,D,20220224,000000,227.529,234.632,227.382,234.295,315342.17527676,0
+VHT.US,D,20220225,000000,235.255,241.378,235.077,241.121,228656.64046278,0
+VHT.US,D,20220228,000000,237.986,239.914,237.105,239.618,172038.64359692,0
+VHT.US,D,20220301,000000,238.717,240.448,236.947,238.321,177215.69496644,0
+VHT.US,D,20220302,000000,239.726,243.069,239.459,241.961,272922.90648842,0
+VHT.US,D,20220303,000000,242.812,243.446,240.28,242.268,157740.84287066,0
+VHT.US,D,20220304,000000,239.845,242.782,239.064,242.684,192736.73962105,0
+VHT.US,D,20220307,000000,241.566,241.625,237.699,238.57,222074.37499374,0
+VHT.US,D,20220308,000000,237.055,239.419,233.969,233.969,281869.77323714,0
+VHT.US,D,20220309,000000,238.016,240.073,236.749,238.875,180587.19785988,0
+VHT.US,D,20220310,000000,236.472,239.034,235.602,238.657,129959.0524614,0
+VHT.US,D,20220311,000000,239.578,240.408,235.839,235.908,170015.74186084,0
+VHT.US,D,20220314,000000,237.174,240.24,235.729,236.393,181907.4925462,0
+VHT.US,D,20220315,000000,238.263,241.368,238.035,241.012,183007.40113632,0
+VHT.US,D,20220316,000000,242.485,244.999,240.537,244.939,254082.9281009,0
+VHT.US,D,20220317,000000,244.494,249.538,244.088,249.538,138610.72315469,0
+VHT.US,D,20220318,000000,249.044,251.577,248.628,251.428,152662.86414988,0
+VHT.US,D,20220321,000000,251.033,253.07,249.421,250.795,406207.96930047,0
+VHT.US,D,20220322,000000,250.814,251.795,250.192,251.3,261311.18767757,0
+VHT.US,D,20220323,000000,250.32,250.32,246.294,246.294,282170.02401956,0
+VHT.US,D,20220324,000000,247.383,249.638,247.026,249.638,143184.2401232,0
+VHT.US,D,20220325,000000,250.212,250.716,248.431,250.202,158337.30065391,0
+VHT.US,D,20220328,000000,250.509,252.13,249.499,252.13,138928.16000882,0
+VHT.US,D,20220329,000000,254.04,255.367,252.843,254.307,1409664.2811491,0
+VHT.US,D,20220330,000000,254.454,255.701,253.229,254.416,290264.66380002,0
+VHT.US,D,20220331,000000,254.237,255.241,251.625,251.625,397669.52449145,0
+VHT.US,D,20220401,000000,252.793,254.851,251.645,254.851,557189.6312579,0
+VHT.US,D,20220404,000000,254.722,254.722,252.169,253.209,382336.51568036,0
+VHT.US,D,20220405,000000,252.486,256.158,252.416,253.03,309059.14964475,0
+VHT.US,D,20220406,000000,251.795,256.631,251.795,256.274,195686.67828464,0
+VHT.US,D,20220407,000000,255.593,261.236,255.533,260.637,429168.56111936,0
+VHT.US,D,20220408,000000,260.489,262.913,259.905,261.607,758243.41864638,0
+VHT.US,D,20220411,000000,260.796,261.355,255.8,256.157,497708.63703244,0
+VHT.US,D,20220412,000000,256.414,257.285,252.878,254,369046.62751327,0
+VHT.US,D,20220413,000000,254,256.017,253.115,255.86,284622.57754865,0
+VHT.US,D,20220414,000000,255.998,256.978,254.099,254.326,175724.55050832,0
+VHT.US,D,20220418,000000,253.663,254.225,249.785,250.834,376991.64737521,0
+VHT.US,D,20220419,000000,251.3,254.217,251.3,253.496,143918.18648022,0
+VHT.US,D,20220420,000000,254.099,257.729,253.723,256.541,140383.92137812,0
+VHT.US,D,20220421,000000,257.699,257.907,252.625,253.09,161779.56972503,0
+VHT.US,D,20220422,000000,251.141,251.141,243.801,244.128,326108.74373711,0
+VHT.US,D,20220425,000000,242.902,246.304,240.992,245.889,218724.10195359,0
+VHT.US,D,20220426,000000,244.504,245.029,240.577,240.577,267094.8062843,0
+VHT.US,D,20220427,000000,241.012,242.476,239.341,240.122,1035022.0708726,0
+VHT.US,D,20220428,000000,241.952,243.623,238.718,242.792,236257.93889032,0
+VHT.US,D,20220429,000000,240.745,242.348,236.492,236.887,305277.20292079,0
+VHT.US,D,20220502,000000,236.68,238.41,232.119,236.185,343708.29212452,0
+VHT.US,D,20220503,000000,236.768,238.866,235.991,236.788,214075.77502583,0
+VHT.US,D,20220504,000000,236.818,242.704,234.162,241.892,566214.34080208,0
+VHT.US,D,20220505,000000,240.864,240.864,234.098,236.413,276074.02328568,0
+VHT.US,D,20220506,000000,234.494,235.413,232.357,234.771,231591.41494545,0
+VHT.US,D,20220509,000000,231.931,232.376,226.551,227.549,547138.81213746,0
+VHT.US,D,20220510,000000,229.973,231.367,226.382,229.073,4482680.4918986,0
+VHT.US,D,20220511,000000,228.311,232.782,226.353,226.61,337616.33517222,0
+VHT.US,D,20220512,000000,225.877,229.152,225.532,229.053,330583.18805687,0
+VHT.US,D,20220513,000000,230.616,233.356,230.616,232.535,223023.65271996,0
+VHT.US,D,20220516,000000,232.515,235.671,232.298,233.998,216206.8479192,0
+VHT.US,D,20220517,000000,236.442,237.986,235.379,237.846,189467.34221253,0
+VHT.US,D,20220518,000000,235.968,236.487,230.686,231.367,235376.39450558,0
+VHT.US,D,20220519,000000,229.557,233.618,228.963,232.099,158137.13346564,0
+VHT.US,D,20220520,000000,233.91,235.453,230.171,234.899,218521.91287452,0
+VHT.US,D,20220523,000000,236.353,237.679,235.7,236.749,329871.48249855,0
+VHT.US,D,20220524,000000,235.986,237.164,234.108,236.729,173515.6348195,0
+VHT.US,D,20220525,000000,236.313,238.35,234.701,236.947,213218.49333058,0
+VHT.US,D,20220526,000000,237.709,239.142,236.828,238.273,241239.87779853,0
+VHT.US,D,20220527,000000,238.579,242.635,237.888,242.635,168844.05614765,0
+VHT.US,D,20220531,000000,240.735,240.735,237.491,239.162,230860.50142461,0
+VHT.US,D,20220601,000000,239.766,239.894,233.662,235.423,287206.55397913,0
+VHT.US,D,20220602,000000,235.996,238.203,232.064,238.143,217936.57549062,0
+VHT.US,D,20220603,000000,236.838,237.768,235.275,235.69,244370.77568791,0
+VHT.US,D,20220606,000000,237.292,237.549,234.701,235.393,243326.46909452,0
+VHT.US,D,20220607,000000,234.899,239.004,234.899,238.707,149951.50859959,0
+VHT.US,D,20220608,000000,237.826,239.231,236.413,237.025,120026.51395221,0
+VHT.US,D,20220609,000000,236.303,236.788,231.417,231.417,136040.89995974,0
+VHT.US,D,20220610,000000,228.637,229.508,226.678,227.441,553738.26367822,0
+VHT.US,D,20220613,000000,222.9,223.765,219.181,220.17,1561115.02177,0
+VHT.US,D,20220614,000000,220.219,220.279,216.57,218.3,447027.9224734,0
+VHT.US,D,20220615,000000,219.547,223.059,217.154,220.733,258352.15050541,0
+VHT.US,D,20220616,000000,216.639,217.184,214.769,217.134,401150.2094876,0
+VHT.US,D,20220617,000000,217.202,220.675,217.202,217.825,287531.06745103,0
+VHT.US,D,20220621,000000,220.476,224.459,220.476,223.464,235051.88103368,0
+VHT.US,D,20220622,000000,221.773,229.063,221.773,226.728,213870.55311057,0
+VHT.US,D,20220623,000000,227.903,232.568,227.903,232.458,429197.25052646,0
+VHT.US,D,20220624,000000,234.453,236.409,232.806,236.409,179376.67698187,0
+VHT.US,D,20220627,000000,236.547,237.977,235.818,237.163,293602.04416311,0
+VHT.US,D,20220628,000000,237.867,238.558,232.28,232.885,300662.85665667,0
+VHT.US,D,20220629,000000,233.212,235.723,232.398,234.701,469627.65631144,0
+VHT.US,D,20220630,000000,232.796,235.029,231.426,233.738,225772.70359652,0
+VHT.US,D,20220701,000000,233.709,236.965,231.516,236.716,193639.35701308,0
+VHT.US,D,20220705,000000,234.523,236.379,231.188,236.369,323969.18008714,0
+VHT.US,D,20220706,000000,236.438,238.929,236.299,237.629,232638.05410038,0
+VHT.US,D,20220707,000000,237.719,239.545,237.391,239.406,155252.23429558,0
+VHT.US,D,20220708,000000,238.601,242.314,238.205,240.19,123627.69340695,0
+VHT.US,D,20220711,000000,239.108,240.23,238.181,238.741,143679.67546269,0
+VHT.US,D,20220712,000000,238.333,239.317,234.845,235.873,119443.39627715,0
+VHT.US,D,20220713,000000,233.242,235.793,233.084,234.056,155497.06555071,0
+VHT.US,D,20220714,000000,231.326,233.54,229.758,233.163,279995.27008701,0
+VHT.US,D,20220715,000000,236.527,238.641,235.297,238.503,279566.05973851,0
+VHT.US,D,20220718,000000,239.207,239.207,232.756,233.51,207925.21037296,0
+VHT.US,D,20220719,000000,235.753,238.205,235.118,237.807,124178.815615,0
+VHT.US,D,20220720,000000,237.539,238.042,235.237,236.279,147768.25666971,0
+VHT.US,D,20220721,000000,236.567,239.813,236.23,239.813,159168.52684159,0
+VHT.US,D,20220722,000000,240.567,240.875,237.026,238.353,254897.54759638,0
+VHT.US,D,20220725,000000,238.731,239.674,238.027,239.455,137099.45765513,0
+VHT.US,D,20220726,000000,239.693,242.066,239.232,240.517,241654.49402686,0
+VHT.US,D,20220727,000000,240.795,243.515,239.624,242.562,177591.3231379,0
+VHT.US,D,20220728,000000,242.622,245.409,238.533,243.852,243086.20272454,0
+VHT.US,D,20220729,000000,242.92,243.346,241.143,242.959,204158.03315929,0
+VHT.US,D,20220801,000000,241.838,242.969,240.651,241.004,308401.74089796,0
+VHT.US,D,20220802,000000,241.153,243.714,240.637,240.815,140897.86848571,0
+VHT.US,D,20220803,000000,242.502,244.07,241.937,243.227,191668.61653971,0
+VHT.US,D,20220804,000000,243.812,244.031,242.145,242.681,290997.56352729,0
+VHT.US,D,20220805,000000,240.984,243.227,240.19,243.008,122588.92376071,0
+VHT.US,D,20220808,000000,243.902,245.683,242.701,244.08,612903.30982637,0
+VHT.US,D,20220809,000000,244.012,245.132,242.006,242.592,136030.46192802,0
+VHT.US,D,20220810,000000,245.222,245.951,244.08,245.778,140132.14110342,0
+VHT.US,D,20220811,000000,245.44,247.793,243.574,244.07,163612.76826697,0
+VHT.US,D,20220812,000000,244.616,247.267,244.488,247.187,181214.42269937,0
+VHT.US,D,20220815,000000,246.899,248.745,246.428,248.567,237673.71917498,0
+VHT.US,D,20220816,000000,247.981,248.289,246.453,247.356,198871.4916134,0
+VHT.US,D,20220817,000000,246.244,247.008,245.014,245.43,205131.31296363,0
+VHT.US,D,20220818,000000,245.718,245.757,242.989,244.348,162849.05595674,0
+VHT.US,D,20220819,000000,243.782,245.519,243.782,244.418,122919.39557834,0
+VHT.US,D,20220822,000000,242.9,243.664,240.418,241.143,119210.65545437,0
+VHT.US,D,20220823,000000,240.627,240.627,237.441,238.295,304005.86120198,0
+VHT.US,D,20220824,000000,238.453,240.101,238.095,239.108,572631.08719799,0
+VHT.US,D,20220825,000000,240.249,241.808,238.631,241.808,133270.82074368,0
+VHT.US,D,20220826,000000,241.808,241.808,234.443,234.622,177633.63965113,0
+VHT.US,D,20220829,000000,233.114,234.304,231.872,232.846,219911.86651391,0
+VHT.US,D,20220830,000000,233.57,233.57,230.522,231.01,134306.56778183,0
+VHT.US,D,20220831,000000,231.912,233.401,229.818,229.828,158168.04356447,0
+VHT.US,D,20220901,000000,229.193,233.133,228.647,233.034,188400.16966056,0
+VHT.US,D,20220902,000000,234.473,234.622,228.796,229.699,126915.28347066,0
+VHT.US,D,20220906,000000,230.602,232.28,228.955,229.52,133607.33777748,0
+VHT.US,D,20220907,000000,229.55,234.136,228.958,233.728,139876.22695197,0
+VHT.US,D,20220908,000000,233.044,238.165,232.776,238.165,104970.14121581,0
+VHT.US,D,20220909,000000,238.969,240.944,238.473,240.379,93998.0738564,0
+VHT.US,D,20220912,000000,241.381,242.915,240.711,241.887,154069.38699715,0
+VHT.US,D,20220913,000000,237.769,238.245,233.205,233.858,224662.3988922,0
+VHT.US,D,20220914,000000,234.404,235.555,232.478,234.096,169248.92481505,0
+VHT.US,D,20220915,000000,234.652,237.501,234.652,235.158,133997.25422083,0
+VHT.US,D,20220916,000000,234.146,234.354,232.168,234.036,163540.22567286,0
+VHT.US,D,20220919,000000,232.32,232.726,229.272,232.636,128034.65599924,0
+VHT.US,D,20220920,000000,231.326,231.624,228.706,230.136,134555.42918107,0
+VHT.US,D,20220921,000000,230.9,232.21,226.017,226.017,123730.46208194,0
+VHT.US,D,20220922,000000,225.649,227.813,224.329,226.195,375968.1145609,0
+VHT.US,D,20220923,000000,224.975,225.481,222.047,225.015,212361.3915101,0
+VHT.US,D,20220926,000000,223.625,224.767,221.779,222.662,457604.72887344,0
+VHT.US,D,20220927,000000,224.379,225.814,221.56,222.473,326140.42023035,0
+VHT.US,D,20220928,000000,225.204,228.66,224.327,227.674,225502.8944494,0
+VHT.US,D,20220929,000000,226.658,226.658,223.999,225.473,212933.74242593,0
+VHT.US,D,20220930,000000,225.702,227.704,222.494,222.843,194494.10074242,0
+VHT.US,D,20221003,000000,224.546,227.973,223.471,227.007,275529.54496372,0
+VHT.US,D,20221004,000000,229.238,232.765,228.8,232.635,523386.07548522,0
+VHT.US,D,20221005,000000,231.022,234.264,230.135,233.133,224052.33741131,0
+VHT.US,D,20221006,000000,232.356,233.084,230.005,230.434,189125.53393294,0
+VHT.US,D,20221007,000000,228.73,228.73,223.899,225.174,214437.50328618,0
+VHT.US,D,20221010,000000,225.632,225.682,222.49,223.291,258609.72567168,0
+VHT.US,D,20221011,000000,223.261,226.877,222.066,224.527,237042.10078355,0
+VHT.US,D,20221012,000000,224.865,225.981,223.341,223.341,310574.80223482,0
+VHT.US,D,20221013,000000,220.203,229.468,219.655,228.451,207125.49119937,0
+VHT.US,D,20221014,000000,229.866,231.34,225.832,226.15,280516.65040679,0
+VHT.US,D,20221017,000000,228.033,230.847,227.714,230.434,168541.67783189,0
+VHT.US,D,20221018,000000,233.442,233.99,230.703,231.719,176752.13182118,0
+VHT.US,D,20221019,000000,231.31,231.31,226.011,227.963,142305.16658794,0
+VHT.US,D,20221020,000000,227.326,229.298,225.762,226.041,130892.44481213,0
+VHT.US,D,20221021,000000,225.881,231.38,224.407,230.922,153351.48468284,0
+VHT.US,D,20221024,000000,232.496,235.315,232.406,234.658,246671.9925942,0
+VHT.US,D,20221025,000000,234.394,237.47,234.239,237.118,168715.34313818,0
+VHT.US,D,20221026,000000,237.636,242.344,237.636,239.957,474027.98620783,0
+VHT.US,D,20221027,000000,240.535,240.535,238.104,238.393,184382.36299524,0
+VHT.US,D,20221028,000000,238.433,242.637,237.985,242.318,246739.25025617,0
+VHT.US,D,20221031,000000,241.422,243.211,240.744,242.099,883235.64780424,0
+VHT.US,D,20221101,000000,242.737,243.613,239.957,242.288,202218.69341239,0
+VHT.US,D,20221102,000000,242.099,244.769,238.084,238.184,260972.77845207,0
+VHT.US,D,20221103,000000,236.092,238.373,234.827,237.178,166643.40561111,0
+VHT.US,D,20221104,000000,239.32,239.32,234.767,238.174,215399.18746783,0
+VHT.US,D,20221107,000000,238.473,241.003,237.872,240.475,252044.57478649,0
+VHT.US,D,20221108,000000,240.704,243.503,238.792,241.362,212485.02339754,0
+VHT.US,D,20221109,000000,240.943,242.408,238.264,238.563,217146.88283345,0
+VHT.US,D,20221110,000000,244.181,246.119,241.766,245.586,306439.96179199,0
+VHT.US,D,20221111,000000,245.197,245.317,240.703,243.464,430978.06331616,0
+VHT.US,D,20221114,000000,243.892,246.273,243.125,243.125,282328.59189727,0
+VHT.US,D,20221115,000000,245.406,246.213,241.441,243.314,283326.41452417,0
+VHT.US,D,20221116,000000,243.693,245.177,242.199,242.517,220650.30433029,0
+VHT.US,D,20221117,000000,240.874,242.971,240.164,242.049,174664.13276289,0
+VHT.US,D,20221118,000000,243.912,245.346,243.348,244.898,143660.35828442,0
+VHT.US,D,20221121,000000,244.49,245.773,244.251,244.799,131179.54468264,0
+VHT.US,D,20221122,000000,245.496,247.05,245.058,246.97,166773.90555225,0
+VHT.US,D,20221123,000000,247.159,248.385,246.467,248.046,213236.90382766,0
+VHT.US,D,20221125,000000,248.176,249.61,248.176,249.51,171707.80717315,0
+VHT.US,D,20221128,000000,248.335,250.158,246.851,247.399,144393.16564622,0
+VHT.US,D,20221129,000000,247.01,247.329,245.725,246.811,109131.07770368,0
+VHT.US,D,20221130,000000,247.438,253.376,246.302,253.376,171532.13417546,0
+VHT.US,D,20221201,000000,254.412,255.169,252.658,254.262,645492.86272132,0
+VHT.US,D,20221202,000000,251.931,255.388,251.114,254.979,396826.22871904,0
+VHT.US,D,20221205,000000,253.814,253.814,251.393,252.021,338831.05102939,0
+VHT.US,D,20221206,000000,251.851,252.11,248.4,249.58,112378.51854674,0
+VHT.US,D,20221207,000000,249.53,252.031,249.53,251.433,224215.96426059,0
+VHT.US,D,20221208,000000,252.22,254.202,251.288,253.933,160646.43139273,0
+VHT.US,D,20221209,000000,253.316,253.904,250.357,250.387,114498.64066747,0
+VHT.US,D,20221212,000000,250.915,253.386,250.915,253.246,187308.57321395,0
+VHT.US,D,20221213,000000,257.609,258.048,253.585,254.412,184451.62834862,0
+VHT.US,D,20221214,000000,254.461,256.922,252.758,254.83,351676.26062066,0
+VHT.US,D,20221215,000000,252.61,252.99,249.185,249.87,241328,0
+VHT.US,D,20221216,000000,248.18,248.3592,245.24,246.62,612422,0
+VHT.US,D,20221219,000000,246.87,246.87,244.405,245.44,380198,0
+VHT.US,D,20221220,000000,245.54,246.47,244.165,245.74,193530,0
+VHT.US,D,20221221,000000,247.03,249.79,246.3428,248.89,199437,0
+VHT.US,D,20221222,000000,247.72,248.65,245.3224,248.65,210043,0
+VHT.US,D,20221223,000000,248.22,248.55,246.6028,248.36,141357,0
+VHT.US,D,20221227,000000,248.62,248.86,246.5,247.16,171871,0
+VHT.US,D,20221228,000000,247.89,249.025,245.6782,245.8,164706,0
+VHT.US,D,20221229,000000,247.09,250.1018,246.865,248.82,528558,0
+VHT.US,D,20221230,000000,247.6,248.16,245.44,248.05,170326,0
+VHT.US,D,20230103,000000,248.62,249.17,245.32,247.03,236921,0
+VHT.US,D,20230104,000000,248.21,249.2012,246.47,248.11,176573,0
+VHT.US,D,20230105,000000,246.91,247.19,244.8912,245.86,162562,0
+VHT.US,D,20230106,000000,247.31,248.58,244.25,247.93,153649,0
+VHT.US,D,20230109,000000,248.26,248.53,243.66,244.05,394318,0
+VHT.US,D,20230110,000000,243.79,246.55,243.79,246.5,290061,0
+VHT.US,D,20230111,000000,246.69,248.05,245.743,248.05,214562,0
+VHT.US,D,20230112,000000,248,248.565,244.9,247.93,261856,0
+VHT.US,D,20230113,000000,246.72,249.78,246.495,249,320817,0
+VHT.US,D,20230117,000000,248.93,249.358,247.66,248.02,239222,0
+VHT.US,D,20230118,000000,248.1,248.7767,244.54,244.54,373561,0
+VHT.US,D,20230119,000000,243.61,245.979,243.61,244.89,467482,0
+VHT.US,D,20230120,000000,245.56,246.66,243.945,246.53,210451,0
+VHT.US,D,20230123,000000,246.82,248.635,246.03,247.52,177347,0
+VHT.US,D,20230124,000000,246.26,247.8,244.61,245.84,158015,0
+VHT.US,D,20230125,000000,244.41,246.16,243.64,246.16,202080,0
+VHT.US,D,20230126,000000,246.87,246.88,244.8,246.77,175256,0
+VHT.US,D,20230127,000000,246.16,246.61,244.87,245.26,147874,0
+VHT.US,D,20230130,000000,244.89,246.08,242.53,242.74,229780,0
+VHT.US,D,20230131,000000,243.27,246.105,243.27,246.08,179558,0
+VHT.US,D,20230201,000000,246,248.99,244.36,247.53,193657,0
+VHT.US,D,20230202,000000,246.62,246.795,245,246.72,299758,0
+VHT.US,D,20230203,000000,246.63,247.402,244.92,245.65,202733,0
+VHT.US,D,20230206,000000,245.2,245.53,243.59,243.93,125278,0
+VHT.US,D,20230207,000000,243,246.161,242.16,245.48,218793,0
+VHT.US,D,20230208,000000,244.97,245.865,244.105,244.3,121187,0
+VHT.US,D,20230209,000000,245.4,245.8968,241.72,242.144,151002,0
+VHT.US,D,20230210,000000,242.35,244.2281,241.98,244,161764,0
+VHT.US,D,20230213,000000,243.96,245.96,243.87,245.88,144374,0
+VHT.US,D,20230214,000000,245.88,246.9938,243.37,244.68,163853,0
+VHT.US,D,20230215,000000,243.85,244.33,243,243.98,187764,0
+VHT.US,D,20230216,000000,242.06,243.9486,241.33,241.66,131317,0
+VHT.US,D,20230217,000000,240.96,244.25,240.55,244.1,120380,0
+VHT.US,D,20230221,000000,242.11,242.77,239.8375,239.97,231215,0
+VHT.US,D,20230222,000000,240.41,241,239,239.47,116057,0
+VHT.US,D,20230223,000000,239.77,241.27,238.35,240.12,156296,0
+VHT.US,D,20230224,000000,238.43,238.43,236.35,236.94,132252,0
+VHT.US,D,20230227,000000,238.25,239.06,235.911,236.39,150759,0
+VHT.US,D,20230228,000000,236.04,236.084,234.76,234.76,244718,0
+VHT.US,D,20230301,000000,234.08,235.35,233.78,234.8,198547,0
+VHT.US,D,20230302,000000,234,236.79,233.75,236.1,154053,0
+VHT.US,D,20230303,000000,237.18,239.12,236.29,239.12,174094,0
+VHT.US,D,20230306,000000,239.06,239.51,237.7741,238.26,159393,0
+VHT.US,D,20230307,000000,238.83,238.93,234.36,234.63,166880,0
+VHT.US,D,20230308,000000,234.62,234.635,232.4897,233.26,140094,0
+VHT.US,D,20230309,000000,233.97,234.39,229.75,230.54,280190,0
+VHT.US,D,20230310,000000,230.45,231.28,227.13,228.23,738990,0
+VHT.US,D,20230313,000000,227.5,233.41,227.5,230.45,494053,0
+VHT.US,D,20230314,000000,232.49,233.61,230.65,233.05,162031,0
+VHT.US,D,20230315,000000,230.5,232.69,229.84,232.46,206878,0
+VHT.US,D,20230316,000000,231.22,235,230.24,234.96,206810,0
+VHT.US,D,20230317,000000,234.13,234.19,230.9675,231.53,154073,0
+VHT.US,D,20230320,000000,232.23,234.69,232.23,234.36,182787,0
+VHT.US,D,20230321,000000,235.31,236.275,234.205,236.01,214182,0
+VHT.US,D,20230322,000000,236.17,236.7,232.17,232.2,179562,0
+VHT.US,D,20230323,000000,233.37,234.6404,230.45,231.81,137364,0
+VHT.US,D,20230324,000000,230.5,234.24,229.715,233.88,144953,0
+VHT.US,D,20230327,000000,235.3,236.6,234.97,235.09,124552,0
+VHT.US,D,20230328,000000,235.03,235.6586,233.17,233.72,127276,0
+VHT.US,D,20230329,000000,235.44,235.44,233.68,234.68,198774,0
+VHT.US,D,20230330,000000,235.8,235.8,234.18,235.7,181375,0
+VHT.US,D,20230331,000000,236.32,238.48,236.31,238.46,105699,0
+VHT.US,D,20230403,000000,238.73,240.89,238.205,240.78,200153,0
+VHT.US,D,20230404,000000,241,241.9598,240.16,240.64,455918,0
+VHT.US,D,20230405,000000,241.99,244.63,241.625,244.36,349659,0
+VHT.US,D,20230406,000000,244.72,245.655,244.12,245.09,167433,0
+VHT.US,D,20230410,000000,244.61,245.035,243.2,245.02,123720,0
+VHT.US,D,20230411,000000,245.23,246.89,245.23,245.96,285671,0
+VHT.US,D,20230412,000000,246.88,247.78,245.4544,245.8,219862,0
+VHT.US,D,20230413,000000,246.91,249.505,246.64,249.3,136630,0
+VHT.US,D,20230414,000000,248.7,249.2,246.26,247.16,130937,0
+VHT.US,D,20230417,000000,247.48,247.75,246.33,247.51,105088,0
+VHT.US,D,20230418,000000,248.11,248.11,245.5436,245.99,98400,0
+VHT.US,D,20230419,000000,245.88,247,245.25,246.78,118925,0
+VHT.US,D,20230420,000000,245.66,246.02,244.7,245.63,159938,0
+VHT.US,D,20230421,000000,246.76,248.11,246.38,247.55,104309,0
+VHT.US,D,20230424,000000,247.59,248.73,247.25,248.66,134126,0
+VHT.US,D,20230425,000000,248.23,249.11,245.55,245.65,113800,0
+VHT.US,D,20230426,000000,244.21,244.21,241.0632,242.45,113062,0
+VHT.US,D,20230427,000000,242.75,243.93,240.52,243.53,135114,0
+VHT.US,D,20230428,000000,243.34,246.39,243.29,245.74,114191,0
+VHT.US,D,20230501,000000,245.99,248.11,245.85,247.29,148764,0
+VHT.US,D,20230502,000000,246.86,247.7755,244.02,245.58,159398,0
+VHT.US,D,20230503,000000,246.73,248.35,245.5101,245.87,109431,0
+VHT.US,D,20230504,000000,244.83,244.83,243.008,244.04,390923,0
+VHT.US,D,20230505,000000,245.37,247.32,245.16,246.6,175906,0
+VHT.US,D,20230508,000000,246.13,246.13,244.87,245.85,450142,0
+VHT.US,D,20230509,000000,245,245.924,244.2938,244.44,102349,0
+VHT.US,D,20230510,000000,245.43,245.97,243.92,245.34,146658,0
+VHT.US,D,20230511,000000,244.87,245,243.1822,244.44,145781,0
+VHT.US,D,20230512,000000,244.82,245.23,242.93,243.83,115874,0
+VHT.US,D,20230515,000000,244.11,244.31,243.1176,244.06,185743,0
+VHT.US,D,20230516,000000,243.05,243.05,241.37,241.37,114325,0
+VHT.US,D,20230517,000000,242.01,242.12,239.385,241.86,186290,0
+VHT.US,D,20230518,000000,241.3,241.62,239.44,241.42,194823,0
+VHT.US,D,20230519,000000,241.81,244.02,241.81,242.37,118112,0
+VHT.US,D,20230522,000000,242.99,244.391,242.37,242.99,160116,0
+VHT.US,D,20230523,000000,242.16,242.63,239.92,240.28,107087,0
+VHT.US,D,20230524,000000,239.56,239.57,237.95,238.49,123127,0
+VHT.US,D,20230525,000000,237.76,237.76,234.38,235.84,210996,0
+VHT.US,D,20230526,000000,235.98,237.91,235.1663,235.71,137316,0
+VHT.US,D,20230530,000000,234.73,236.25,233.6254,234.11,171879,0
+VHT.US,D,20230531,000000,233.62,236.345,232.85,235.86,177681,0
+VHT.US,D,20230601,000000,236.26,238.29,234.51,237.78,188318,0
+VHT.US,D,20230602,000000,239.05,241.36,238.5715,241.14,225511,0
+VHT.US,D,20230605,000000,241.26,242.5,241.26,241.77,159647,0
+VHT.US,D,20230606,000000,242.26,242.6,239.3801,240.28,141284,0
+VHT.US,D,20230607,000000,240.02,240.63,239.2101,239.45,165495,0
+VHT.US,D,20230608,000000,239.24,241.1,238.76,240.71,107277,0
+VHT.US,D,20230609,000000,240.77,242,239.645,240.89,106072,0
+VHT.US,D,20230612,000000,241.36,242.269,240.4361,242.16,155157,0
+VHT.US,D,20230613,000000,241.84,244.0699,241.84,243.69,174942,0
+VHT.US,D,20230614,000000,242.71,243,240.2,241.21,224251,0
+VHT.US,D,20230615,000000,241.22,245.15,241.2,244.79,175234,0
+VHT.US,D,20230616,000000,245.94,246.5899,244.36,244.53,105523,0
+VHT.US,D,20230620,000000,242.59,245.28,242.2,244.44,127195,0
+VHT.US,D,20230621,000000,243.79,244.97,242.7684,244.26,128642,0
+VHT.US,D,20230622,000000,244.4,246.1001,244.305,245.67,128279,0
+VHT.US,D,20230623,000000,244.91,245.565,244.45,244.53,231167,0
+VHT.US,D,20230626,000000,244.32,244.32,241.2,242.95,96592,0
+VHT.US,D,20230627,000000,243.08,243.13,240.89,242.52,116887,0
+VHT.US,D,20230628,000000,242.45,242.5512,241.255,242.04,321118,0
+VHT.US,D,20230629,000000,240.9,242.91,240.13,242.65,187095,0
+VHT.US,D,20230630,000000,243.6,245.5605,243.6,244.82,173866,0
+VHT.US,D,20230703,000000,243.97,243.97,242.05,242.93,97055,0
+VHT.US,D,20230705,000000,242.58,243.22,242,242.71,216791,0
+VHT.US,D,20230706,000000,241.12,241.57,239.93,240.54,184081,0
+VHT.US,D,20230707,000000,239.44,240.265,238.07,238.23,187754,0
+VHT.US,D,20230710,000000,238.23,240.6575,238.23,240.63,169903,0
+VHT.US,D,20230711,000000,240.31,241.17,239.6204,240.7,109572,0
+VHT.US,D,20230712,000000,241.39,241.6274,239.961,240.25,132281,0
+VHT.US,D,20230713,000000,241,241.5,240.2,240.37,421027,0
+VHT.US,D,20230714,000000,242,244.3,241.8921,243.68,666572,0
+VHT.US,D,20230717,000000,243.08,243.38,241.955,242.64,833538,0
+VHT.US,D,20230718,000000,242.75,245.1184,242.42,244.2,194950,0
+VHT.US,D,20230719,000000,245.23,246.99,245.14,245.19,429125,0
+VHT.US,D,20230720,000000,246.33,249.33,246.33,248.33,172281,0
+VHT.US,D,20230721,000000,248.79,251.5,248.56,250.77,193336,0
+VHT.US,D,20230724,000000,250.92,251.4902,249.75,249.96,189009,0
+VHT.US,D,20230725,000000,248.41,250.846,248.13,249.73,112414,0
+VHT.US,D,20230726,000000,248.41,250.5826,248.21,249.68,123219,0
+VHT.US,D,20230727,000000,250.14,251,247.71,247.88,227364,0
+VHT.US,D,20230728,000000,248.87,249.34,247.62,248.88,153454,0
+VHT.US,D,20230731,000000,248.61,248.61,246.49,247.34,239499,0
+VHT.US,D,20230801,000000,246.85,247.41,245.3866,245.93,118237,0
+VHT.US,D,20230802,000000,245.48,247.0253,245.01,245.6,117352,0
+VHT.US,D,20230803,000000,244.87,244.87,244,244.09,195600,0
+VHT.US,D,20230804,000000,244.36,245.71,243.05,243.54,193461,0
+VHT.US,D,20230807,000000,243.96,245.82,243.96,245.57,136954,0
+VHT.US,D,20230808,000000,246.99,247.5,245.6301,247.3,192245,0
+VHT.US,D,20230809,000000,247.36,248.44,246.809,247.12,615177,0
+VHT.US,D,20230810,000000,247.89,249.98,246.73,246.94,183638,0
+VHT.US,D,20230811,000000,246.73,248.6581,246.55,248.34,278587,0
+VHT.US,D,20230814,000000,248.17,249.51,247.95,248.99,133324,0
+VHT.US,D,20230815,000000,248.21,249.07,247.88,248.06,191057,0
+VHT.US,D,20230816,000000,247.58,248.42,246,246.04,163112,0
+VHT.US,D,20230817,000000,245.25,245.95,243.8,243.88,297691,0
+VHT.US,D,20230818,000000,243.12,244.58,243.12,244.04,125089,0
+VHT.US,D,20230821,000000,243.85,244.72,243.3465,244.42,124133,0
+VHT.US,D,20230822,000000,244.05,244.76,243.54,243.73,306808,0
+VHT.US,D,20230823,000000,245.02,245.74,244.02,244.4,143086,0
+VHT.US,D,20230824,000000,244.19,245.74,242.38,242.52,163797,0
+VHT.US,D,20230825,000000,242.96,245,242.23,244.27,496993,0
+VHT.US,D,20230828,000000,244.94,245.9,243.9014,244.72,243526,0
+VHT.US,D,20230829,000000,245.04,247,244.949,246.94,130168,0
+VHT.US,D,20230830,000000,247.39,248.33,246.91,247.06,188825,0
+VHT.US,D,20230831,000000,247.28,247.44,244.44,244.44,253590,0
+VHT.US,D,20230901,000000,246.16,246.6006,244.91,245.26,203842,0
+VHT.US,D,20230905,000000,245.32,245.46,242.74,242.83,176909,0
+VHT.US,D,20230906,000000,242.69,242.83,240.5,241.46,204785,0
+VHT.US,D,20230907,000000,242.05,243.09,241.75,242.13,132961,0
+VHT.US,D,20230908,000000,241.98,242.7,241.54,241.9,145641,0
+VHT.US,D,20230911,000000,242.21,244.11,241.8892,243.78,125479,0
+VHT.US,D,20230912,000000,243.03,244,242.01,243.13,125726,0
+VHT.US,D,20230913,000000,242.9,244.2,242.7,243.3,116724,0
+VHT.US,D,20230914,000000,244.42,244.575,243.2704,243.62,114526,0
+VHT.US,D,20230915,000000,243.37,244.09,241.65,241.88,129889,0
+VHT.US,D,20230918,000000,242.02,242.15,240.4,241.05,222332,0
+VHT.US,D,20230919,000000,240.88,241.67,239.81,241.2,99132,0
+VHT.US,D,20230920,000000,241.95,242.8224,240.98,240.98,96658,0
+VHT.US,D,20230921,000000,240.29,240.45,238.53,238.53,118543,0
+VHT.US,D,20230922,000000,238.72,239.47,237.9301,238.05,139562,0
+VHT.US,D,20230925,000000,237.86,239.23,237.12,239.12,125429,0
+VHT.US,D,20230926,000000,238.38,239.12,237.27,237.48,178539,0
+VHT.US,D,20230927,000000,237.95,238.28,234.746,236.52,264365,0
+VHT.US,D,20230928,000000,235.99,237.37,235.99,236.68,185975,0
+VHT.US,D,20230929,000000,237.37,237.37,234.7,235.1,156786,0
+VHT.US,D,20231002,000000,234.57,234.57,231.82,234.28,306089,0
+VHT.US,D,20231003,000000,233.14,233.5275,231.26,232.1,341314,0
+VHT.US,D,20231004,000000,232.16,233.14,231.05,232.72,258658,0
+VHT.US,D,20231005,000000,232.9,234.52,232.16,234.22,237021,0
+VHT.US,D,20231006,000000,233.56,237.4,233.49,236.57,156658,0
+VHT.US,D,20231009,000000,235.59,237.42,234.825,237.19,94020,0
+VHT.US,D,20231010,000000,237.21,239.59,236.53,238.63,145696,0
+VHT.US,D,20231011,000000,239,239,236.23,237.26,113304,0
+VHT.US,D,20231012,000000,237.45,237.76,234.5134,234.62,143685,0
+VHT.US,D,20231013,000000,235.42,237.1,234.78,236.04,104204,0
+VHT.US,D,20231016,000000,236.95,239.25,236.74,237.88,152250,0
+VHT.US,D,20231017,000000,237.03,239.295,237.03,237.87,97276,0
+VHT.US,D,20231018,000000,238.09,238.48,235.19,235.44,105982,0
+VHT.US,D,20231019,000000,235.45,235.45,231.92,233,165941,0
+VHT.US,D,20231020,000000,232.46,233.82,232.1,232.1,131077,0
+VHT.US,D,20231023,000000,231.74,232.5107,230.39,230.48,155671,0
+VHT.US,D,20231024,000000,230,232.05,229.9,231.53,235295,0
+VHT.US,D,20231025,000000,230.53,230.7552,227.6,229.08,163100,0
+VHT.US,D,20231026,000000,227.64,228.88,226.78,227.02,285224,0
+VHT.US,D,20231027,000000,226.56,226.69,222.27,223.1,1284577,0
+VHT.US,D,20231030,000000,224.48,225.02,222.61,224.27,432620,0
+VHT.US,D,20231031,000000,224.69,225.96,223.92,225.8,131888,0
+VHT.US,D,20231101,000000,225.42,227.16,224.881,226.31,161100,0
+VHT.US,D,20231102,000000,227.43,229.915,226.84,229.8,225653,0
+VHT.US,D,20231103,000000,231.29,232.7954,231.07,231.46,142385,0
+VHT.US,D,20231106,000000,232.4,232.945,231.53,232.55,146955,0
+VHT.US,D,20231107,000000,232.45,233.525,232.021,232.97,167226,0
+VHT.US,D,20231108,000000,233.79,233.79,231.0301,232.12,168387,0
+VHT.US,D,20231109,000000,231.95,231.95,226.89,227.07,613863,0
+VHT.US,D,20231110,000000,228.01,228.68,225.3844,228.28,221330,0
+VHT.US,D,20231113,000000,228.42,230.1599,227.1501,229.78,290513,0
+VHT.US,D,20231114,000000,231.46,233.6231,231.18,232.41,337092,0
+VHT.US,D,20231115,000000,232.25,233.885,232.25,232.67,227900,0
+VHT.US,D,20231116,000000,233.13,234,232.215,233.3,171623,0
+VHT.US,D,20231117,000000,233.91,234.11,232.5266,233.14,134301,0
+VHT.US,D,20231120,000000,232.33,235.13,232.25,234.61,206522,0
+VHT.US,D,20231121,000000,235.34,236.3,235.11,235.81,305784,0
+VHT.US,D,20231122,000000,236.56,237.6229,236.4,236.99,125273,0
+VHT.US,D,20231124,000000,237.26,238.4,237.26,238.2,119052,0
+VHT.US,D,20231127,000000,237.69,238.33,236.37,236.88,331274,0
+VHT.US,D,20231128,000000,236.28,236.88,235.4776,235.53,168556,0
+VHT.US,D,20231129,000000,235.39,237.1775,235.39,235.75,136181,0
+VHT.US,D,20231130,000000,236.14,238.75,235.5,238.6,131705,0
+VHT.US,D,20231201,000000,238.23,240.33,238.03,240.15,182596,0
+VHT.US,D,20231204,000000,239.68,241.27,239.58,240.92,204907,0
+VHT.US,D,20231205,000000,240.38,240.7379,239.04,240.43,138934,0
+VHT.US,D,20231206,000000,240.86,241.58,240.43,240.75,122431,0
+VHT.US,D,20231207,000000,240.68,241,239.3601,240.53,127591,0
+VHT.US,D,20231208,000000,240.69,241.39,239.54,240.81,141747,0
+VHT.US,D,20231211,000000,241.71,242.51,240.77,242.12,189389,0
+VHT.US,D,20231212,000000,242.7,243.98,241.41,243.6,571679,0
+VHT.US,D,20231213,000000,242.8,248.6,242.49,248.57,238622,0
+VHT.US,D,20231214,000000,249.83,250,247.1445,248.07,304307,0
+VHT.US,D,20231215,000000,247.24,247.25,245.1706,245.75,235953,0
+VHT.US,D,20231218,000000,246.66,247.16,245.6302,246.09,224619,0
+VHT.US,D,20231219,000000,245.73,247.54,245.55,247.46,460111,0
+VHT.US,D,20231220,000000,247.14,247.33,243.34,243.34,235787,0
+VHT.US,D,20231221,000000,245.04,246.88,244.85,246.67,194830,0
+VHT.US,D,20231222,000000,247.32,249.12,247.32,248.38,171243,0
+VHT.US,D,20231226,000000,248.37,249.8499,248.1,249.24,183308,0
+VHT.US,D,20231227,000000,249.12,250.56,249.12,250.48,170985,0
+VHT.US,D,20231228,000000,250.41,251.88,250.41,251.09,183545,0
+VHT.US,D,20231229,000000,250.86,251.6099,249.98,250.7,153441,0
+VHT.US,D,20240102,000000,249.7,255.22,249.7,254.58,236661,0
+VHT.US,D,20240103,000000,255.12,255.42,253.23,253.63,280226,0
+VHT.US,D,20240104,000000,254.23,256.07,254,254.84,460241,0
+VHT.US,D,20240105,000000,254.22,255.5,253.07,254.65,200267,0
+VHT.US,D,20240108,000000,254.65,257.53,254,257.46,263321,0
+VHT.US,D,20240109,000000,257.12,259.5718,256.54,257.55,199820,0
+VHT.US,D,20240110,000000,257.63,258.67,256.4,258.36,174571,0
+VHT.US,D,20240111,000000,258.1,258.29,256.32,257.84,154346,0
+VHT.US,D,20240112,000000,257.33,258.81,256.79,257.2,122960,0
+VHT.US,D,20240116,000000,256.48,256.86,255.33,255.77,167720,0
+VHT.US,D,20240117,000000,255.04,256.18,254.25,254.89,139265,0
+VHT.US,D,20240118,000000,253.15,255.16,251.91,254.99,367282,0
+VHT.US,D,20240119,000000,255.32,255.76,253.5887,255.27,145154,0
+VHT.US,D,20240122,000000,255.48,257.32,255.01,256.58,212906,0
+VHT.US,D,20240123,000000,256.41,256.75,254.9202,256.37,147138,0
+VHT.US,D,20240124,000000,257.22,257.8983,254.06,254.06,209390,0
+VHT.US,D,20240125,000000,253.54,254.06,251.62,253.8,197051,0
+VHT.US,D,20240126,000000,255.39,255.85,254.855,255,133866,0
+VHT.US,D,20240129,000000,255.31,257.295,254.96,257.15,182603,0
+VHT.US,D,20240130,000000,257.42,258.06,256.27,257.24,471942,0
+VHT.US,D,20240131,000000,259,259.2924,256.64,256.64,644065,0
+VHT.US,D,20240201,000000,256.98,260,255.9,260,191907,0
+VHT.US,D,20240202,000000,259.65,260.7,258.24,259.49,217700,0
+VHT.US,D,20240205,000000,260.02,261.38,258.88,260.06,164244,0
+VHT.US,D,20240206,000000,261.74,263.2899,260.7893,263.15,142421,0
+VHT.US,D,20240207,000000,263.7,264.79,263.16,263.51,139552,0
+VHT.US,D,20240208,000000,263.27,263.47,262.18,263.45,113922,0
+VHT.US,D,20240209,000000,263.52,263.85,262.71,263.45,113128,0
+VHT.US,D,20240212,000000,263.13,264.3236,262.2911,264.25,432494,0
+VHT.US,D,20240213,000000,262.39,263.815,259.7901,261.35,161348,0
+VHT.US,D,20240214,000000,262.28,263.86,261.9417,263.86,126957,0
+VHT.US,D,20240215,000000,264.11,266.3492,264.0655,265.99,100453,0
+VHT.US,D,20240216,000000,266.06,268.58,265.39,266.66,116335,0
+VHT.US,D,20240220,000000,266.66,267.41,264.96,265.47,192021,0
+VHT.US,D,20240221,000000,264.71,266.06,263.832,266.06,113908,0
+VHT.US,D,20240222,000000,266.77,269.595,266.0209,269.14,123919,0
+VHT.US,D,20240223,000000,269.92,271,269.46,270.43,579875,0
+VHT.US,D,20240226,000000,270.08,271.005,269.05,269.29,345527,0
+VHT.US,D,20240227,000000,268.83,270.21,267.96,269.62,143616,0
+VHT.US,D,20240228,000000,268.59,268.59,267,267.97,219269,0
+VHT.US,D,20240229,000000,268.51,268.68,265.41,265.41,193007,0
+VHT.US,D,20240301,000000,266.28,268.605,265.32,268.5,161473,0
+VHT.US,D,20240304,000000,268.42,268.805,267.3,267.92,171248,0
+VHT.US,D,20240305,000000,267.81,268.5,265.1433,265.76,157376,0
+VHT.US,D,20240306,000000,266.74,268.5995,266.74,267.59,113359,0
+VHT.US,D,20240307,000000,268.31,269.64,268.12,269.01,151750,0
+VHT.US,D,20240308,000000,269.35,270,268.41,268.53,101636,0
+VHT.US,D,20240311,000000,267.94,268.6,266.5,267.97,141128,0
+VHT.US,D,20240312,000000,268.2,269.5,267.3,269,121193,0
+VHT.US,D,20240313,000000,269.72,270.205,267.22,268.03,118413,0
+VHT.US,D,20240314,000000,268.26,268.29,265.154,266.7,128788,0
+VHT.US,D,20240315,000000,265.51,266.38,264.93,265.84,508163,0
+VHT.US,D,20240318,000000,266.73,267.04,265.53,265.63,132992,0
+VHT.US,D,20240319,000000,265.74,267.77,265.28,267.57,118708,0
+VHT.US,D,20240320,000000,267.07,267.42,265.564,267.26,118837,0
+VHT.US,D,20240321,000000,267.99,268.73,267.42,267.61,137667,0
+VHT.US,D,20240322,000000,267.06,267.65,266.0401,266.16,145969,0
+VHT.US,D,20240325,000000,266.53,267.095,265.4675,265.69,105838,0
+VHT.US,D,20240326,000000,266.52,267.2036,265.99,266.9,112370,0
+VHT.US,D,20240327,000000,269.11,270.55,268.538,270.54,171760,0
+VHT.US,D,20240328,000000,270.98,271.5317,270.52,270.52,125052,0
+VHT.US,D,20240401,000000,270.65,270.65,267.2466,268.18,128448,0
+VHT.US,D,20240402,000000,264.86,264.86,262.6,263.75,298970,0
+VHT.US,D,20240403,000000,264,265.3401,263.15,263.78,128775,0
+VHT.US,D,20240404,000000,265.26,265.5,259.91,260.22,134442,0
+VHT.US,D,20240405,000000,259.97,263.2765,259.54,262.38,198387,0
+VHT.US,D,20240408,000000,262.38,262.38,261.325,261.72,106684,0
+VHT.US,D,20240409,000000,262.57,263.05,261.185,262.95,140425,0
+VHT.US,D,20240410,000000,260,260.6833,258.793,259.74,143996,0
+VHT.US,D,20240411,000000,260.57,260.57,258,258.62,230597,0
+VHT.US,D,20240412,000000,257.45,257.62,253.89,254.77,417971,0
+VHT.US,D,20240415,000000,256.75,257.58,253.2765,253.59,265852,0
+VHT.US,D,20240416,000000,255.4,255.4,253.5866,253.81,343423,0
+VHT.US,D,20240417,000000,255,255.41,252.8376,253.13,130893,0
+VHT.US,D,20240418,000000,253.17,254.325,252.46,252.83,132479,0
+VHT.US,D,20240419,000000,253.72,254.28,252.45,253.33,140497,0
+VHT.US,D,20240422,000000,254.14,256.499,253.51,254.53,115680,0
+VHT.US,D,20240423,000000,256.58,258.62,255.93,257.82,96930,0
+VHT.US,D,20240424,000000,257.89,257.89,256.1132,257.26,139310,0
+VHT.US,D,20240425,000000,256.6,257.0671,253.825,255.24,123885,0
+VHT.US,D,20240426,000000,254.47,256.07,254.36,255.32,124671,0
+VHT.US,D,20240429,000000,255.78,257.2483,255.392,256.54,94488,0
+VHT.US,D,20240430,000000,257.19,257.84,256.04,256.04,122574,0
+VHT.US,D,20240501,000000,255.28,259.72,255.01,257.28,167958,0
+VHT.US,D,20240502,000000,258.56,258.93,255.67,257.14,100761,0
+VHT.US,D,20240503,000000,258.89,258.9,256.95,258.02,86504,0
+VHT.US,D,20240506,000000,258.97,259.2,257.84,259.16,107672,0
+VHT.US,D,20240507,000000,259.76,261.36,259.74,261.06,115496,0
+VHT.US,D,20240508,000000,261.17,261.43,259.55,259.75,177132,0
+VHT.US,D,20240509,000000,260.06,262.14,260.06,262.05,114178,0
+VHT.US,D,20240510,000000,262.51,263.25,262.04,262.19,392634,0
+VHT.US,D,20240513,000000,262.89,263.26,261.8238,262.17,130597,0
+VHT.US,D,20240514,000000,262.43,263.555,261.8546,263.28,78543,0
+VHT.US,D,20240515,000000,264.66,267.5,264.66,267.23,108706,0
+VHT.US,D,20240516,000000,267.04,267.5,266.2,266.99,136263,0
+VHT.US,D,20240517,000000,266.97,267.215,265.83,267.11,124835,0
+VHT.US,D,20240520,000000,267.05,267.3301,266.09,266.85,195435,0
+VHT.US,D,20240521,000000,267.02,268.155,266.36,266.91,93376,0
+VHT.US,D,20240522,000000,266.29,268.393,266.21,267.39,111365,0
+VHT.US,D,20240523,000000,267.2,267.2,263.99,264.4,147316,0
+VHT.US,D,20240524,000000,264.61,265.49,263.36,263.51,122439,0
+VHT.US,D,20240528,000000,263.4,263.4,259.65,260.66,277504,0
+VHT.US,D,20240529,000000,258.44,259.1,257.6,258.51,132362,0
+VHT.US,D,20240530,000000,257.74,259.855,257.31,258.91,163462,0
+VHT.US,D,20240531,000000,259.62,262.45,259.41,262.45,135898,0
+VHT.US,D,20240603,000000,262.38,265.04,262.04,264.03,117747,0
+VHT.US,D,20240604,000000,264.18,265.4199,263,264.84,133803,0
+VHT.US,D,20240605,000000,265.19,266.55,264.07,266.34,94944,0
+VHT.US,D,20240606,000000,266.05,267.45,265.2803,266.89,158282,0
+VHT.US,D,20240607,000000,266.43,268.415,266.32,266.87,117961,0
+VHT.US,D,20240610,000000,266.53,268.06,265.57,268.06,111231,0
+VHT.US,D,20240611,000000,267.7,267.77,265.79,267.01,103045,0
+VHT.US,D,20240612,000000,268.67,268.67,266.26,266.75,96919,0
+VHT.US,D,20240613,000000,266.01,266.77,264.48,266.38,116705,0
+VHT.US,D,20240614,000000,265.67,266.1,264.61,265.99,122378,0
+VHT.US,D,20240617,000000,265.08,266.0255,264.45,265.61,123803,0
+VHT.US,D,20240618,000000,265.78,266.69,265.276,265.63,189415,0
+VHT.US,D,20240620,000000,265,266.845,264.52,266.6,141623,0
+VHT.US,D,20240621,000000,267.37,268.11,266.76,267.63,150132,0
+VHT.US,D,20240624,000000,268.85,270.514,268.37,269.37,149132,0
+VHT.US,D,20240625,000000,269.66,270.2483,268.23,268.65,179231,0
+VHT.US,D,20240626,000000,268.33,268.47,267.39,267.69,103886,0
+VHT.US,D,20240627,000000,267.86,268,265.97,267.43,158940,0
+VHT.US,D,20240628,000000,267.37,268.26,264.95,266,99214,0
+VHT.US,D,20240701,000000,266.79,269.23,264.33,264.75,230556,0
+VHT.US,D,20240702,000000,264.16,264.16,262.54,263.76,234417,0
+VHT.US,D,20240703,000000,264.05,264.06,261.04,261.88,96457,0
+VHT.US,D,20240705,000000,262.2,263.98,260.97,263.92,108521,0
+VHT.US,D,20240708,000000,264.28,265.07,263.12,263.64,162460,0
+VHT.US,D,20240709,000000,264.29,265.15,262.9452,264.96,99416,0
+VHT.US,D,20240710,000000,265.47,267.58,264.93,267.55,110317,0
+VHT.US,D,20240711,000000,267.65,270.72,267.65,270.15,144492,0
+VHT.US,D,20240712,000000,271.5,273,271.15,272.12,171613,0
+VHT.US,D,20240715,000000,273.05,273.27,270.91,271.29,116079,0
+VHT.US,D,20240716,000000,273.04,275.73,272.73,275.73,156852,0
+VHT.US,D,20240717,000000,273.64,277.66,273.64,276.2,133987,0
+VHT.US,D,20240718,000000,274.71,276.38,269.23,269.53,206972,0
+VHT.US,D,20240719,000000,271.13,272.16,269.99,270.9,78658,0
+VHT.US,D,20240722,000000,272.24,273,270.92,272.74,243275,0
+VHT.US,D,20240723,000000,273.95,274.08,272.69,272.9,223691,0
+VHT.US,D,20240724,000000,272.99,275.4,272.34,274.75,149934,0
+VHT.US,D,20240725,000000,274.01,278.065,273.55,273.55,130814,0
+VHT.US,D,20240726,000000,274.14,277.41,274.07,275.43,163932,0
+VHT.US,D,20240729,000000,275.43,276.44,274.47,275.47,175087,0
+VHT.US,D,20240730,000000,275.77,277.56,274,275.74,197866,0
+VHT.US,D,20240731,000000,275.63,276.5951,273.81,274.68,233822,0
+VHT.US,D,20240801,000000,276.13,277.58,274.66,277.21,253654,0
+VHT.US,D,20240802,000000,276.67,277.415,272.05,275.91,523815,0
+VHT.US,D,20240805,000000,270.02,271.42,267.275,268.95,361683,0
+VHT.US,D,20240806,000000,270.09,273.4978,269,270.13,205762,0
+VHT.US,D,20240807,000000,270.63,271.39,266.46,267.29,146060,0
+VHT.US,D,20240808,000000,271.32,273.49,270.34,273.24,117529,0
+VHT.US,D,20240809,000000,273.77,275.27,273.38,274.47,109424,0
+VHT.US,D,20240812,000000,275.24,275.24,272.835,273.51,89507,0
+VHT.US,D,20240813,000000,274.54,277.2095,274.4,276.79,97927,0
+VHT.US,D,20240814,000000,276.85,277.84,276.325,277.41,106371,0
+VHT.US,D,20240815,000000,279,279.81,277.91,279.78,144883,0
+VHT.US,D,20240816,000000,279.52,280.4,278.76,279.94,78137,0
+VHT.US,D,20240819,000000,280,282.17,279.95,282.15,97541,0
+VHT.US,D,20240820,000000,282.75,284.32,282.38,282.89,311448,0
+VHT.US,D,20240821,000000,283.78,284.3301,282.62,283.94,83859,0
+VHT.US,D,20240822,000000,284.68,285,282.34,283.58,199725,0
+VHT.US,D,20240823,000000,284.26,285.4291,283.85,285.4,73087,0
+VHT.US,D,20240826,000000,285.78,286.33,284.805,284.96,109908,0
+VHT.US,D,20240827,000000,285.15,285.89,284.28,285.5,84845,0
+VHT.US,D,20240828,000000,285.1,286.74,284.235,285.41,74955,0
+VHT.US,D,20240829,000000,286.67,287.7941,285.21,286.47,92336,0
+VHT.US,D,20240830,000000,286.7,288.26,285.07,288.1,130779,0
+VHT.US,D,20240903,000000,287.62,289.1385,286.0802,286.95,208457,0
+VHT.US,D,20240904,000000,286.6,287.56,285.16,286.49,90911,0
+VHT.US,D,20240905,000000,286.43,286.43,281.74,282.84,99402,0
+VHT.US,D,20240906,000000,283.71,284.92,280.73,281.39,242873,0
+VHT.US,D,20240909,000000,282.06,284.43,281.47,283.34,107723,0
+VHT.US,D,20240910,000000,283.69,284.64,282.5,284.5,116727,0
+VHT.US,D,20240911,000000,283.6,284.29,279.73,283.82,187951,0
+VHT.US,D,20240912,000000,284.24,285.3401,281.43,285.26,181279,0
+VHT.US,D,20240913,000000,285.42,286.95,285.36,286.14,93097,0
+VHT.US,D,20240916,000000,287.58,288.68,287,287.86,101003,0
+VHT.US,D,20240917,000000,287.86,287.86,284.26,285.36,80158,0
+VHT.US,D,20240918,000000,285.32,287.74,283.87,284.83,169623,0
+VHT.US,D,20240919,000000,287.69,287.69,285.743,286.45,124947,0
+VHT.US,D,20240920,000000,285.7,286.245,284.55,285.07,115625,0
+VHT.US,D,20240923,000000,285.66,285.85,283.675,284.1,225163,0
+VHT.US,D,20240924,000000,283.98,283.98,282.51,283.4,106553,0
+VHT.US,D,20240925,000000,284.16,284.2906,280.46,280.59,230800,0
+VHT.US,D,20240926,000000,280.76,281.81,280.38,281.65,110360,0
+VHT.US,D,20240927,000000,281,282.42,280.29,280.29,154046,0
+VHT.US,D,20240930,000000,280.03,282.25,279.68,282.2,149268,0
+VHT.US,D,20241001,000000,282.54,282.54,279.1832,280.36,245281,0
+VHT.US,D,20241002,000000,280.12,280.74,277.89,280.09,149090,0
+VHT.US,D,20241003,000000,279.27,279.27,277,277.34,135032,0
+VHT.US,D,20241004,000000,277.85,278.355,276.4,277.81,122687,0
+VHT.US,D,20241007,000000,277.89,278.3186,275.75,276.36,93116,0
+VHT.US,D,20241008,000000,276.99,278.1,276.95,277.83,114033,0
+VHT.US,D,20241009,000000,278.17,280.39,277.37,280.21,174623,0
+VHT.US,D,20241010,000000,280.21,280.21,278.47,279.27,239014,0
+VHT.US,D,20241011,000000,279.97,281.88,279.86,281.76,151141,0
+VHT.US,D,20241014,000000,282.02,283.73,281.14,283.3,106974,0
+VHT.US,D,20241015,000000,280.08,282.83,280,280.48,161987,0
+VHT.US,D,20241016,000000,280.37,282.0401,279.585,281.56,167481,0
+VHT.US,D,20241017,000000,280.76,280.98,279.64,279.9,134816,0
+VHT.US,D,20241018,000000,279.95,281.8921,279.33,281.33,78711,0
+VHT.US,D,20241021,000000,280.48,280.9852,277.6332,277.92,106751,0
+VHT.US,D,20241022,000000,276.43,277.8,276.245,277.45,84402,0
+VHT.US,D,20241023,000000,276.56,276.92,274.38,275.72,137886,0
+VHT.US,D,20241024,000000,275.92,276.95,274.05,274.05,108930,0
+VHT.US,D,20241025,000000,275.04,275.07,272.37,272.64,133755,0
+VHT.US,D,20241028,000000,273.43,274.61,273.21,273.37,80351,0
+VHT.US,D,20241029,000000,273.17,274.2,272.8,272.8,102162,0
+VHT.US,D,20241030,000000,269.11,272.65,268.34,272.37,227763,0
+VHT.US,D,20241031,000000,270.82,271.595,269.68,269.68,113168,0
+VHT.US,D,20241101,000000,271.28,272.7933,270.9,271.72,182303,0
+VHT.US,D,20241104,000000,271.01,272.185,269.86,270.31,118967,0
+VHT.US,D,20241105,000000,269.6,272.6,268.88,272.6,111887,0
+VHT.US,D,20241106,000000,277.45,277.45,271.9301,273.56,413471,0
+VHT.US,D,20241107,000000,274.87,275.77,273.95,275.36,152164,0
+VHT.US,D,20241108,000000,275.8,278.6122,275.57,277.47,137966,0
+VHT.US,D,20241111,000000,277.255,278.3336,275.86,276.16,159451,0
+VHT.US,D,20241112,000000,275.52,276.24,272.125,272.15,477255,0
+VHT.US,D,20241113,000000,272.21,273.18,271.04,271.29,155228,0
+VHT.US,D,20241114,000000,270.79,270.865,266.3901,266.57,306763,0
+VHT.US,D,20241115,000000,265.02,265.29,260.625,260.77,694702,0
+VHT.US,D,20241118,000000,260.105,261.15,259.83,260.78,311167,0
+VHT.US,D,20241119,000000,258.31,260.68,257.82,260.25,455086,0
+VHT.US,D,20241120,000000,260.75,263.3,260.1,263.01,309178,0
+VHT.US,D,20241121,000000,263,265.78,261.926,265.37,256734,0
+VHT.US,D,20241122,000000,266.25,266.98,265.535,265.83,258563,0
+VHT.US,D,20241125,000000,267.48,269.325,267.28,268.46,250418,0
+VHT.US,D,20241126,000000,268.57,270.14,267.2185,269.92,179311,0
+VHT.US,D,20241127,000000,270.87,272.6022,270.3,271.38,177439,0
+VHT.US,D,20241129,000000,271.3275,272.79,271.3275,272.24,76423,0
+VHT.US,D,20241202,000000,272.03,272.16,270.414,271.65,252926,0
+VHT.US,D,20241203,000000,271.65,271.9674,270.65,270.65,247754,0
+VHT.US,D,20241204,000000,271.01,272.395,270.2,270.98,146084,0
+VHT.US,D,20241205,000000,269.77,270.24,267.44,267.86,214814,0
+VHT.US,D,20241206,000000,268.27,268.7382,266.7,266.95,172455,0
+VHT.US,D,20241209,000000,267.1,268.33,266.68,267.43,158619,0
+VHT.US,D,20241210,000000,267.89,268.22,265.7353,266.36,186086,0
+VHT.US,D,20241211,000000,265.72,265.95,263.1701,263.3,233729,0
+VHT.US,D,20241212,000000,263.22,263.83,260.67,260.71,310510,0
+VHT.US,D,20241213,000000,260.12,261.14,259.14,260.43,346935,0
+VHT.US,D,20241216,000000,260.36,261.85,257.965,258.19,445491,0
+VHT.US,D,20241217,000000,256.8672,259.6775,256.8672,257.92,533392,0
+VHT.US,D,20241218,000000,256.77,258.0801,252.36,252.56,326015,0
+VHT.US,D,20241219,000000,252,253.405,250.07,250.81,1137097,0
+VHT.US,D,20241220,000000,252.43,256.2199,251.94,253.89,457065,0
+VHT.US,D,20241223,000000,254.61,256.47,253.04,256.19,479498,0
+VHT.US,D,20241224,000000,255.6,257.06,254.9019,257.03,261295,0
+VHT.US,D,20241226,000000,256.04,257.9103,256.03,257.87,249661,0
+VHT.US,D,20241227,000000,256.23,258.13,255.1416,256.38,318644,0
+VHT.US,D,20241230,000000,254.02,254.8,252.135,253.18,413362,0
+VHT.US,D,20241231,000000,253.86,254.9,252.34,253.69,419277,0
+VHT.US,D,20250102,000000,255.33,256.04,253.19,254.06,406859,0
+VHT.US,D,20250103,000000,254.8,257.34,254.335,256.58,293151,0
+VHT.US,D,20250106,000000,256.5,258.79,256.09,256.69,264183,0
+VHT.US,D,20250107,000000,257.5232,260.45,257.39,258.14,364261,0
+VHT.US,D,20250108,000000,258.25,259.75,256.24,259.37,232560,0
+VHT.US,D,20250110,000000,257.845,259.6,256.97,257.48,359541,0
+VHT.US,D,20250113,000000,257.89,261.21,257.43,260.65,401599,0
+VHT.US,D,20250114,000000,260.27,260.67,255.9,257.85,353813,0
+VHT.US,D,20250115,000000,259.13,260.34,257.64,259.08,495293,0
+VHT.US,D,20250116,000000,258.98,260.49,257.25,260.17,226947,0
+VHT.US,D,20250117,000000,259.58,260.55,258.53,258.53,240972,0
+VHT.US,D,20250121,000000,260.5,263.21,260.06,263.21,517089,0
+VHT.US,D,20250122,000000,261.67,263.68,260.96,262.79,305304,0
+VHT.US,D,20250123,000000,263.3,266.22,261.918,265.99,450935,0
+VHT.US,D,20250124,000000,265.01,267.115,264.985,266.44,521570,0
+VHT.US,D,20250127,000000,267.58,271.95,267.19,271.8,412758,0
+VHT.US,D,20250128,000000,272,272.5,270.27,270.43,348806,0
+VHT.US,D,20250129,000000,269.78,270.53,268.08,268.95,234237,0
+VHT.US,D,20250130,000000,270,272.79,269.97,271.78,214618,0
+VHT.US,D,20250131,000000,272.53,274.18,270.77,270.77,359178,0
+VHT.US,D,20250203,000000,268.52,272.73,268.3584,271.38,374981,0
+VHT.US,D,20250204,000000,268.835,271.2623,268.835,270.85,248612,0
+VHT.US,D,20250205,000000,271.59,274.19,271.48,273.83,215167,0
+VHT.US,D,20250206,000000,273.54,273.77,270.85,271.35,222287,0
+VHT.US,D,20250207,000000,271.53,272.5,269.36,269.41,221035,0
+VHT.US,D,20250210,000000,269.77,269.95,267.69,268.96,234250,0
+VHT.US,D,20250211,000000,268,268.79,267.3301,268.16,161607,0
+VHT.US,D,20250212,000000,267.36,269.0652,266.8907,267.94,318914,0
+VHT.US,D,20250213,000000,268.85,269.6958,266.92,269.25,132405,0
+VHT.US,D,20250214,000000,269.605,269.88,266.655,266.69,178783,0
+VHT.US,D,20250218,000000,265.84,267.11,265.5,266.44,237267,0
+VHT.US,D,20250219,000000,266.34,269.62,266.1,269.62,230514,0
+VHT.US,D,20250220,000000,269.438,270.87,269.16,270.87,196413,0
+VHT.US,D,20250221,000000,268.38,270.02,267.99,268.78,264930,0
+VHT.US,D,20250224,000000,268.81,271.73,268.29,270.28,240476,0
+VHT.US,D,20250225,000000,270.5,272.295,269.44,272.04,273548,0
+VHT.US,D,20250226,000000,271,272.34,269.5609,270.45,203319,0
+VHT.US,D,20250227,000000,269.805,272.1,268.61,268.69,241688,0
+VHT.US,D,20250228,000000,269,272.1,267.35,271.85,184378,0
+VHT.US,D,20250303,000000,272.12,273.7248,270.88,271.8,217552,0
+VHT.US,D,20250304,000000,271.885,272.36,269.23,269.56,265465,0
+VHT.US,D,20250305,000000,268.355,272.78,268.355,272.37,227447,0
+VHT.US,D,20250306,000000,271.725,272.32,269.23,271.42,228610,0
+VHT.US,D,20250307,000000,270.32,273.34,269.78,271.55,232277,0
+VHT.US,D,20250310,000000,269.405,272.1,267.3963,268.27,247028,0
+VHT.US,D,20250311,000000,268.27,268.63,263.98,265.74,215986,0
+VHT.US,D,20250312,000000,265.225,265.84,262.59,263.44,193298,0
+VHT.US,D,20250313,000000,263.16,264,260.94,261.62,150140,0
+VHT.US,D,20250314,000000,261.415,264.2841,261.4,264.06,114663,0
+VHT.US,D,20250317,000000,264,268.1219,263.62,267.37,114757,0
+VHT.US,D,20250318,000000,267.01,267.48,265.9563,267.13,103057,0
+VHT.US,D,20250319,000000,266.79,268.34,265.63,267.6,208629,0
+VHT.US,D,20250320,000000,267.53,269,266.7701,267.62,110563,0
+VHT.US,D,20250321,000000,266.35,267.58,265.5089,266.94,129026,0
+VHT.US,D,20250324,000000,268.19,269.86,267.67,269.37,102354,0
+VHT.US,D,20250325,000000,269.26,269.39,263.48,265.03,181786,0
+VHT.US,D,20250326,000000,265.29,265.91,263.09,263.67,171701,0
+VHT.US,D,20250327,000000,263.7,264.9,263.1804,264.15,138615,0
+VHT.US,D,20250328,000000,263.77,264.375,262.65,262.9,256313,0
+VHT.US,D,20250331,000000,261.465,266,260.23,264.73,179637,0
+VHT.US,D,20250401,000000,264.28,264.36,259.165,259.93,184266,0
+VHT.US,D,20250402,000000,258.7,262.27,258.08,261.92,152283,0
+VHT.US,D,20250403,000000,261.1,262.59,259.07,259.09,318422,0
+VHT.US,D,20250404,000000,255.15,255.625,244.87,244.93,611190,0
+VHT.US,D,20250407,000000,238.1252,249.04,234.41,243.59,1384644,0
+VHT.US,D,20250408,000000,251.985,252.3,237.17,240.57,400625,0
+VHT.US,D,20250409,000000,235.485,252.34,234.11,251.76,804170,0
+VHT.US,D,20250410,000000,249.1,249.1,237.46,244.31,506456,0
+VHT.US,D,20250411,000000,244.23,249.1234,241.94,248.11,226667,0
+VHT.US,D,20250414,000000,250.25,252.08,248.44,251.42,185164,0
+VHT.US,D,20250415,000000,251.64,251.8764,248.94,249.89,157008,0
+VHT.US,D,20250416,000000,250.28,250.8639,245.91,247.16,241874,0
+VHT.US,D,20250417,000000,245.73,247.75,245.11,246.13,259759,0
+VHT.US,D,20250421,000000,245.44,245.44,239.1101,240.75,373990,0
+VHT.US,D,20250422,000000,242.61,245.76,242.2169,245.35,297066,0
+VHT.US,D,20250423,000000,248.15,251.17,246.35,246.87,242124,0
+VHT.US,D,20250424,000000,248.05,250.7,246.49,250.44,104004,0
+VHT.US,D,20250425,000000,250.22,251.63,247.68,251.47,145883,0
+VHT.US,D,20250428,000000,252,253.18,250.37,252.47,163665,0
+VHT.US,D,20250429,000000,251.0594,255.33,251.0594,254.01,335570,0
+VHT.US,D,20250430,000000,254.4948,256.64,252.1892,255.89,157451,0
+VHT.US,D,20250501,000000,253.45,253.6,249.46,249.69,215230,0
+VHT.US,D,20250502,000000,253.575,254.15,251.65,253.23,241320,0
+VHT.US,D,20250505,000000,252.73,253.51,251.77,252.46,197909,0
+VHT.US,D,20250506,000000,250.64,250.66,244.8,245.25,432674,0
+VHT.US,D,20250507,000000,246.265,247.8896,245.44,247.13,237298,0
+VHT.US,D,20250508,000000,245.98,247.6915,244.44,245.42,286140,0
+VHT.US,D,20250509,000000,245.685,246.6448,242.57,242.7,336150,0
+VHT.US,D,20250512,000000,243.645,249.2,243.1,248.86,404723,0
+VHT.US,D,20250513,000000,245.26,245.64,241.92,241.92,562564,0
+VHT.US,D,20250514,000000,242.5,243.095,236.6,236.71,826282,0
+VHT.US,D,20250515,000000,236.405,239.77,234.13,239.77,810376,0
+VHT.US,D,20250516,000000,240.555,244.52,239.57,244.47,319966,0
+VHT.US,D,20250519,000000,244,246.62,243.5,246.51,443027,0
+VHT.US,D,20250520,000000,246.58,248,246.0803,247.39,195588,0
+VHT.US,D,20250521,000000,245.28,246.12,241.33,241.33,274931,0
+VHT.US,D,20250522,000000,240.34,240.9273,238.69,239.58,242050,0
+VHT.US,D,20250523,000000,238.15,239.67,237.79,239.13,268602,0
+VHT.US,D,20250527,000000,241.415,242.991,240.9614,242.52,212093,0
+VHT.US,D,20250528,000000,242.48,243.1838,240.635,241.13,271905,0
+VHT.US,D,20250529,000000,241.91,243.92,241.48,243.32,283423,0
+VHT.US,D,20250530,000000,242.215,244.88,240.35,243.75,227077,0
+VHT.US,D,20250602,000000,243.26,244.28,241,244.28,361209,0
+VHT.US,D,20250603,000000,243.49,245.95,242.46,245.02,299715,0
+VHT.US,D,20250604,000000,246.07,247.4999,245.49,245.49,238621,0
+VHT.US,D,20250605,000000,245.7,246.7844,244.23,245.35,225379,0
+VHT.US,D,20250606,000000,246.76,248.51,246.55,247.67,218716,0
+VHT.US,D,20250609,000000,247.79,248.49,245.9649,247.35,547543,0
+VHT.US,D,20250610,000000,248,250.895,247.67,250.22,605396,0
+VHT.US,D,20250611,000000,250.04,251.76,249.375,250,307392,0
+VHT.US,D,20250612,000000,249.99,251.58,249.49,251.57,208493,0
+VHT.US,D,20250613,000000,249.56,252.36,249.45,250.27,534673,0
+VHT.US,D,20250616,000000,251.005,251.54,248.28,249.63,261984,0
+VHT.US,D,20250617,000000,248.21,249.095,245.41,245.67,337172,0
+VHT.US,D,20250618,000000,245.8,247.05,244.215,245.45,310657,0
+VHT.US,D,20250620,000000,245.815,246.51,243.96,244.29,257585,0
+VHT.US,D,20250623,000000,244.29,245.4,242.21,244.53,309309,0
+VHT.US,D,20250624,000000,245.02,248.2801,244.49,247.79,224148,0
+VHT.US,D,20250625,000000,247,248.49,245.97,247.71,274060,0
+VHT.US,D,20250626,000000,247.36,249.01,246.5501,247.3,263659,0
+VHT.US,D,20250627,000000,247.7,249.1561,246.45,246.96,257534,0
+VHT.US,D,20250630,000000,247.15,248.73,246.93,248.34,266822,0
+VHT.US,D,20250701,000000,248.3,253.28,247.91,251.27,268666,0
+VHT.US,D,20250702,000000,249.99,250.855,249.29,249.59,291677,0
+VHT.US,D,20250703,000000,249.6201,250.27,249.0431,249.97,131997,0
+VHT.US,D,20250707,000000,249.28,249.4,246.16,247.49,393156,0
+VHT.US,D,20250708,000000,246.91,250.79,246.91,248.62,321162,0
+VHT.US,D,20250709,000000,249.5,250.71,248.16,250.28,291994,0
+VHT.US,D,20250710,000000,249.78,253.695,249.34,251.66,188189,0
+VHT.US,D,20250711,000000,250.64,250.74,247.985,249.12,224672,0
+VHT.US,D,20250714,000000,248.29,249.72,248.09,249.32,225907,0
+VHT.US,D,20250715,000000,250.15,250.28,244.5,244.58,305367,0
+VHT.US,D,20250716,000000,245.96,247.91,245.79,247.58,242498,0
+VHT.US,D,20250717,000000,246,246.8,244.61,245.21,309605,0
+VHT.US,D,20250718,000000,245.96,246.01,243.101,243.33,311959,0
+VHT.US,D,20250721,000000,243.47,244.39,241.909,241.95,301999,0
+VHT.US,D,20250722,000000,242.85,246.88,242.76,246.37,353756,0
+VHT.US,D,20250723,000000,249.48,251.47,248.71,251.4,339140,0
+VHT.US,D,20250724,000000,251,252.38,249.9201,250.14,222169,0
+VHT.US,D,20250725,000000,250.98,251.8,250.14,251.51,174118,0
+VHT.US,D,20250728,000000,251,251.46,248.94,249.41,240491,0
+VHT.US,D,20250729,000000,246.5701,249.09,245.76,247.72,252849,0
+VHT.US,D,20250730,000000,248.4602,249.53,246.58,247.54,376556,0
+VHT.US,D,20250731,000000,245.765,247.32,240.68,241.48,395094,0
+VHT.US,D,20250801,000000,241.2158,242.81,240.2,242.41,375106,0
+VHT.US,D,20250804,000000,243,246.01,242.7768,245.95,254171,0
+VHT.US,D,20250805,000000,245.145,246,244.285,245.19,283206,0
+VHT.US,D,20250806,000000,244,244.08,241.18,241.6,310710,0
+VHT.US,D,20250807,000000,240.4086,240.995,237.2312,239.12,660792,0
+VHT.US,D,20250808,000000,239.6,241.56,239.6,241.16,286313,0
+VHT.US,D,20250811,000000,241.6253,243,241.12,241.35,320675,0
+VHT.US,D,20250812,000000,242,243.56,241.2,243.45,848163,0
+VHT.US,D,20250813,000000,244.54,247.85,244.47,247.64,382191,0
+VHT.US,D,20250814,000000,246.86,248.95,245.94,248.61,260972,0
+VHT.US,D,20250815,000000,251.385,253.21,250.67,252.54,303522,0
+VHT.US,D,20250818,000000,252.65,254.28,251.96,252.03,285272,0
+VHT.US,D,20250819,000000,252.06,254.26,251.78,253.21,259261,0
+VHT.US,D,20250820,000000,253.86,255.44,253.5,254.63,218991,0
+VHT.US,D,20250821,000000,254.02,256.355,253.73,254.08,206366,0
+VHT.US,D,20250822,000000,255.695,257.733,255.51,256.46,380002,0
+VHT.US,D,20250825,000000,256.46,256.55,252.5103,252.63,222816,0
+VHT.US,D,20250826,000000,253.45,254.55,253.0618,254.31,181073,0
+VHT.US,D,20250827,000000,254.16,255.565,253.93,254.42,154519,0
+VHT.US,D,20250828,000000,254.29,254.32,252.45,253.56,163075,0
+VHT.US,D,20250829,000000,254,255.08,253.55,255.08,159747,0
+VHT.US,D,20250902,000000,254.96,256.15,253.96,255.65,277377,0
+VHT.US,D,20250903,000000,255.12,256.47,253.47,254.73,220818,0
+VHT.US,D,20250904,000000,254.1785,255.74,253.44,255.72,206078,0
+VHT.US,D,20250905,000000,255.72,257.595,255.705,257,194374,0
+VHT.US,D,20250908,000000,256,256.8699,254.25,256.73,224910,0
+VHT.US,D,20250909,000000,256.81,258.67,256.56,258.21,182379,0
+VHT.US,D,20250910,000000,257,257.65,254.7301,255.59,177551,0
+VHT.US,D,20250911,000000,256.38,260.53,256.37,259.95,216876,0
+VHT.US,D,20250912,000000,259.2134,259.77,256.92,256.92,161387,0
+VHT.US,D,20250915,000000,257.23,257.605,254.36,254.71,563917,0
+VHT.US,D,20250916,000000,254.56,255.55,254.1,254.81,211471,0
+VHT.US,D,20250917,000000,255.2334,257.66,254.58,255.26,308164,0
+VHT.US,D,20250918,000000,255.79,256.9,255.47,256.58,211590,0
+VHT.US,D,20250919,000000,256.865,257.14,255.85,255.85,186784,0
+VHT.US,D,20250922,000000,255.5247,257.1451,254.63,256.13,239422,0
+VHT.US,D,20250923,000000,255.49,257.5,255.49,256.45,190156,0
+VHT.US,D,20250924,000000,255.3638,255.665,254.01,254.39,212559,0
+VHT.US,D,20250925,000000,253.48,253.82,249.57,250.29,362866,0
+VHT.US,D,20250926,000000,251.89,253.3,251.2391,253.2,368291,0
+VHT.US,D,20250929,000000,253.42,254.09,251.9,253.95,237382,0
+VHT.US,D,20250930,000000,253.7,260.01,253.68,259.6,335388,0
+VHT.US,D,20251001,000000,260.86,267.25,260.42,266.69,369093,0
+VHT.US,D,20251002,000000,264.75,266.81,264.75,266.54,389176,0
+VHT.US,D,20251003,000000,267.35,271.86,267.3,269.57,494233,0
+VHT.US,D,20251006,000000,269.615,270,268.19,268.47,720848,0
+VHT.US,D,20251007,000000,268.46,269,267.16,268.56,152360,0
+VHT.US,D,20251008,000000,269.01,270.15,268.3331,269.31,129216,0
+VHT.US,D,20251009,000000,270.205,270.8399,268.54,269,127442,0
+VHT.US,D,20251010,000000,269.31,269.86,264.4111,264.73,135539,0
+VHT.US,D,20251013,000000,264.68,266.31,264.14,264.7,176699,0
+VHT.US,D,20251014,000000,263.21,266.4599,263,265.41,135546,0
+VHT.US,D,20251015,000000,264.8308,267.61,264.3509,266.48,124406,0
+VHT.US,D,20251016,000000,267.5,268.81,265.43,266.17,230307,0
+VHT.US,D,20251017,000000,264.805,267.87,264.73,267.5,184699,0
+VHT.US,D,20251020,000000,268.8,271.16,268.46,270.68,122473,0
+VHT.US,D,20251021,000000,271.225,272.18,269.85,271,337614,0
+VHT.US,D,20251022,000000,272.59,273.32,271.565,271.96,237292,0
+VHT.US,D,20251023,000000,271.57,273.02,271.14,272.45,159676,0
+VHT.US,D,20251024,000000,272.77,273.92,272.53,272.65,109798,0
+VHT.US,D,20251027,000000,272.55,273.88,271.8631,273.77,142083,0
+VHT.US,D,20251028,000000,273.82,274,271.6021,271.96,273864,0
+VHT.US,D,20251029,000000,271.56,272.2764,268.67,269.57,205738,0
+VHT.US,D,20251030,000000,269.0538,272.025,269.0538,269.91,260085,0
+VHT.US,D,20251031,000000,268.38,270.74,267.65,270.38,178930,0
+VHT.US,D,20251103,000000,270.005,270.6025,266.955,270.13,235720,0
+VHT.US,D,20251104,000000,268.735,272.13,268.395,270.8,194026,0
+VHT.US,D,20251105,000000,269.94,273.23,269.78,272.16,249337,0
+VHT.US,D,20251106,000000,271.295,272.68,270.61,272.22,167093,0
+VHT.US,D,20251107,000000,271.5,272.67,269.78,272.67,147530,0
+VHT.US,D,20251110,000000,272.09,275.07,272.05,274.79,165267,0
+VHT.US,D,20251111,000000,275.99,281.32,275.27,281.28,214055,0
+VHT.US,D,20251112,000000,281.26,285.19,281.26,284.5,239743,0
+VHT.US,D,20251113,000000,282.9,287.05,282.57,283.75,310836,0
+VHT.US,D,20251114,000000,282,284.39,280.948,282.54,234768,0
+VHT.US,D,20251117,000000,281.495,285.31,281.34,282.25,586867,0
+VHT.US,D,20251118,000000,282.2,285.01,281.66,283.9,314530,0
+VHT.US,D,20251119,000000,283.185,284.3198,282.1201,283.56,225273,0
+VHT.US,D,20251120,000000,284.7128,285.96,281.495,281.77,420802,0
+VHT.US,D,20251121,000000,282.17,289.75,282.17,287.78,383557,0
+VHT.US,D,20251124,000000,288.99,291.03,288.07,289.89,247647,0
+VHT.US,D,20251125,000000,290.99,296.2125,290.81,296.03,410723,0
+VHT.US,D,20251126,000000,295.37,296.51,295.28,295.79,218665,0
+VHT.US,D,20251128,000000,295.195,295.63,293.6902,294.53,239231,0
+VHT.US,D,20251201,000000,293.525,294.6,289.97,290.22,475760,0
+VHT.US,D,20251202,000000,290.1789,290.52,288.09,288.3,306923,0
+VHT.US,D,20251203,000000,289.39,290.78,288.83,289.94,215587,0
+VHT.US,D,20251204,000000,289.51,289.9,287.495,288.33,338438,0
+VHT.US,D,20251205,000000,289.3418,289.51,286.745,287.2,194922,0
+VHT.US,D,20251208,000000,287.785,287.785,283.72,284.05,188786,0
+VHT.US,D,20251209,000000,285.68,286.035,281,281.11,277472,0
+VHT.US,D,20251210,000000,282.14,284.955,281.055,284.75,356507,0
+VHT.US,D,20251211,000000,286,288.36,285,287.29,209637,0
+VHT.US,D,20251212,000000,287.52,288.84,286.796,287.9,211310,0
+VHT.US,D,20251215,000000,288.79,291.41,288.65,291.12,287113,0
+VHT.US,D,20251216,000000,290.85,290.96,285.89,287.72,315231,0
+VHT.US,D,20251217,000000,286.45,287.3275,285.05,285.2,189268,0
+VHT.US,D,20251218,000000,285,287.52,284.75,285.08,216512,0
+VHT.US,D,20251219,000000,286,288.839,285.17,287.45,384328,0
+VHT.US,D,20251222,000000,287.51,289.91,286.9,289.79,293165,0
+VHT.US,D,20251223,000000,288.67,290.29,288.35,289.02,145921,0
+VHT.US,D,20251224,000000,289.81,290.71,289.23,290.45,156254,0
+VHT.US,D,20251226,000000,290.4,290.79,289.53,290.7,148887,0
+VHT.US,D,20251229,000000,290.485,291.3499,289.745,289.99,1292441,0
+VHT.US,D,20251230,000000,289.72,290.16,288.565,289.46,157973,0
+VHT.US,D,20251231,000000,289.15,289.46,287.72,287.85,129718,0
+VHT.US,D,20260102,000000,288.215,288.92,285.73,288.75,230179,0
+VHT.US,D,20260105,000000,287.05,288.565,284.38,288.32,299323,0
+VHT.US,D,20260106,000000,288.77,294.32,288.54,293.91,468100,0
+VHT.US,D,20260107,000000,295,298.6068,294.87,297.26,311333,0
+VHT.US,D,20260108,000000,296.47,298.43,293.14397,294.29,225096,0
+VHT.US,D,20260109,000000,295.3,295.86,292.85,292.97,378494,0
+VHT.US,D,20260112,000000,292.87,293,290,292.57,227765,0
+VHT.US,D,20260113,000000,293.04,293.04,289.4,291.37,207621,0
+VHT.US,D,20260114,000000,291.36,293.64,290.93,293.52,182959,0
+VHT.US,D,20260115,000000,292.855,293.2,289.35,291.96,198780,0
+VHT.US,D,20260116,000000,291.78,292,289.7,289.71,173640,0
+VHT.US,D,20260120,000000,286.33,290.02,284.84,289.36,253084,0
+VHT.US,D,20260121,000000,289.3743,294.765,289.12,294.37,257343,0
+VHT.US,D,20260122,000000,293.93,296.59,293.32,294.94,218852,0
+VHT.US,D,20260123,000000,294.245,295,291.5491,292.73,272913,0
+VHT.US,D,20260126,000000,292,294.244,291.33,293.87,261853,0
+VHT.US,D,20260127,000000,290.515,292.269,288.9,289.51,344757,0
+VHT.US,D,20260128,000000,288.01,288.93,285.81,286.84,224326,0
+VHT.US,D,20260129,000000,286.61,287.57,285.435,286.08,181541,0
+VHT.US,D,20260130,000000,286.67,287.78,284.77,287.28,171814,0
+VHT.US,D,20260202,000000,286.23,289.43,286.23,289.01,213269,0
+VHT.US,D,20260203,000000,287.66,291.66,285.66,286.34,321167,0
+VHT.US,D,20260204,000000,287.78,290.05,286.31,288.85,396420,0
+VHT.US,D,20260205,000000,288.335,290.55,285.71,285.92,189270,0
+VHT.US,D,20260206,000000,288.875,291.45,288.36,291.2,124494,0
+VHT.US,D,20260209,000000,290.97,291.89,288.31,288.95,224483,0
+VHT.US,D,20260210,000000,289.495,290.325,287.34,287.56,177823,0
+VHT.US,D,20260211,000000,287.29,289.04,285.59,288.78,231568,0
+VHT.US,D,20260212,000000,288.9151,290.33,287.14,287.81,189584,0
+VHT.US,D,20260213,000000,288.34,292.7737,288.34,290.39,176693,0
+VHT.US,D,20260217,000000,291.115,292.95,290,290.6,197841,0
+VHT.US,D,20260218,000000,290.15,291.6,289.26,291.35,186705,0
diff --git a/daily/us/nyse etfs/2/viog.us.txt b/daily/us/nyse etfs/2/viog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c89c6d3133d35a678694d5e4d29fbc5c43c5a22e
--- /dev/null
+++ b/daily/us/nyse etfs/2/viog.us.txt	
@@ -0,0 +1,3830 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIOG.US,D,20100914,000000,23.3778,23.4921,23.3778,23.3962,6989.5327730438,0
+VIOG.US,D,20100915,000000,23.2814,23.2814,23.2624,23.2624,3492.7544312044,0
+VIOG.US,D,20100916,000000,23.3504,23.4186,23.2535,23.4186,80204.586777382,0
+VIOG.US,D,20100917,000000,23.3146,23.6109,23.2624,23.5606,27099.026171596,0
+VIOG.US,D,20100920,000000,23.8221,24.009,23.8221,24.009,27537.632430814,0
+VIOG.US,D,20100921,000000,24.0542,24.0542,24.0498,24.0498,2619.5658234034,0
+VIOG.US,D,20100922,000000,24.0826,24.0826,23.6372,23.6372,17481.87975388,0
+VIOG.US,D,20100923,000000,23.8986,23.8986,23.6158,23.6158,6556.9623797784,0
+VIOG.US,D,20100924,000000,24.0865,24.2754,24.0865,24.2754,14645.022756185,0
+VIOG.US,D,20100927,000000,24.2471,24.2894,24.1417,24.2894,23167.665481174,0
+VIOG.US,D,20100928,000000,23.9488,24.411,23.8713,24.411,80180.44331357,0
+VIOG.US,D,20100929,000000,24.434,24.5696,24.3698,24.4951,33430.649555812,0
+VIOG.US,D,20100930,000000,24.6368,24.6368,24.1516,24.3465,14198.368675697,0
+VIOG.US,D,20101001,000000,24.4682,24.504,24.4583,24.504,871.17665248358,0
+VIOG.US,D,20101004,000000,24.1606,24.1686,24.1099,24.1686,5249.1914233942,0
+VIOG.US,D,20101005,000000,24.7416,24.7416,24.7371,24.7371,438.60625921806,0
+VIOG.US,D,20101006,000000,24.847,24.8564,24.5512,24.5512,2768.4505168994,0
+VIOG.US,D,20101007,000000,24.7277,24.7277,24.682,24.682,657.9093888271,0
+VIOG.US,D,20101008,000000,24.7034,24.938,24.508,24.938,1750.4011262372,0
+VIOG.US,D,20101011,000000,25.0105,25.0105,25.0105,25.0105,3941.42046701,0
+VIOG.US,D,20101012,000000,24.7729,25.083,24.6686,25.0786,2836.8569976948,0
+VIOG.US,D,20101013,000000,25.3967,25.6154,25.3967,25.5657,4589.2700792496,0
+VIOG.US,D,20101014,000000,25.524,25.524,25.524,25.524,1098.5276033627,0
+VIOG.US,D,20101015,000000,25.5284,25.5284,25.4548,25.4817,17481.87975388,0
+VIOG.US,D,20101020,000000,25.3082,25.3082,25.271,25.271,657.9093888271,0
+VIOG.US,D,20101021,000000,25.51,25.51,25.0338,25.0338,20109.493398554,0
+VIOG.US,D,20101025,000000,25.7844,25.7844,25.5935,25.5935,16705.265001319,0
+VIOG.US,D,20101026,000000,25.4956,25.4956,25.4906,25.4906,6556.9623797784,0
+VIOG.US,D,20101027,000000,25.4196,25.4275,25.2904,25.3042,12454.003415412,0
+VIOG.US,D,20101028,000000,25.5284,25.5284,25.3082,25.3629,5023.8524278326,0
+VIOG.US,D,20101029,000000,25.3679,25.4956,25.3679,25.4956,2490.8006830824,0
+VIOG.US,D,20101102,000000,25.5702,25.5702,25.5702,25.5702,2184.9834748202,0
+VIOG.US,D,20101103,000000,25.853,25.853,25.7575,25.7575,13329.203978531,0
+VIOG.US,D,20101104,000000,26.4146,26.4797,26.4146,26.4519,3716.0814714484,0
+VIOG.US,D,20101105,000000,26.7168,26.7168,26.7118,26.7118,6556.9623797784,0
+VIOG.US,D,20101108,000000,26.769,26.769,26.769,26.769,871.17665248358,0
+VIOG.US,D,20101110,000000,26.5712,26.5712,26.5712,26.5712,1945.5607920361,0
+VIOG.US,D,20101111,000000,26.5354,26.7024,26.5354,26.7024,28634.14807886,0
+VIOG.US,D,20101112,000000,26.5806,26.5806,26.5444,26.5444,1965.6803452112,0
+VIOG.US,D,20101115,000000,26.4196,26.4196,26.2461,26.2461,2619.5658234034,0
+VIOG.US,D,20101116,000000,26.004,26.009,25.9991,26.009,2184.9834748202,0
+VIOG.US,D,20101118,000000,26.2238,26.3843,26.2238,26.2734,2943.490629523,0
+VIOG.US,D,20101119,000000,26.2188,26.3882,26.2188,26.3882,871.17665248358,0
+VIOG.US,D,20101122,000000,26.3928,26.512,26.3928,26.512,1098.5276033627,0
+VIOG.US,D,20101123,000000,26.255,26.438,26.255,26.428,31617.877814734,0
+VIOG.US,D,20101129,000000,26.8232,26.8232,26.76,26.76,700.1604504949,0
+VIOG.US,D,20101130,000000,26.517,26.7074,26.517,26.7074,19884.154402991,0
+VIOG.US,D,20101201,000000,27.3272,27.3272,27.3272,27.3272,2184.9834748202,0
+VIOG.US,D,20101202,000000,27.3321,27.5051,27.2898,27.4951,38372.011815628,0
+VIOG.US,D,20101203,000000,27.4216,27.4951,27.4082,27.4266,1794.6641432225,0
+VIOG.US,D,20101206,000000,27.7422,27.8669,27.7422,27.8396,3404.2283972338,0
+VIOG.US,D,20101207,000000,28.2844,28.2844,28.0717,28.1179,36305.73370454,0
+VIOG.US,D,20101208,000000,28.0314,28.1507,28.018,28.0314,14142.033926806,0
+VIOG.US,D,20101209,000000,28.2183,28.2183,27.9887,28.0762,20308.676974988,0
+VIOG.US,D,20101210,000000,28.1507,28.3689,28.0717,28.3252,18534.13238494,0
+VIOG.US,D,20101213,000000,28.608,28.608,28.3863,28.3863,9446.1302157286,0
+VIOG.US,D,20101214,000000,28.3108,28.3158,28.1726,28.1726,3860.9422543094,0
+VIOG.US,D,20101215,000000,28.1642,28.4192,28.1313,28.1313,5444.351089193,0
+VIOG.US,D,20101216,000000,28.1507,28.1507,28.1507,28.1507,346.05631461242,0
+VIOG.US,D,20101217,000000,28.3108,28.516,28.3108,28.516,3824.7270585942,0
+VIOG.US,D,20101220,000000,28.7024,28.7168,28.5528,28.5946,2011.955317514,0
+VIOG.US,D,20101221,000000,28.7213,28.8326,28.693,28.7958,10349.498153292,0
+VIOG.US,D,20101222,000000,28.9376,28.9376,28.7168,28.7168,6414.1135522348,0
+VIOG.US,D,20101223,000000,28.7914,28.7914,28.7118,28.7636,18407.379199936,0
+VIOG.US,D,20101227,000000,28.5528,28.6632,28.3689,28.6438,13290.976827498,0
+VIOG.US,D,20101228,000000,28.7775,28.7775,28.4708,28.5612,26849.543712224,0
+VIOG.US,D,20101229,000000,28.6716,28.6716,28.5802,28.608,10176.469995986,0
+VIOG.US,D,20101230,000000,28.6219,28.693,28.6219,28.6438,13329.203978531,0
+VIOG.US,D,20101231,000000,28.5563,28.5563,28.3322,28.3322,9764.0191558958,0
+VIOG.US,D,20110103,000000,28.689,28.8903,28.535,28.7636,116633.04975629,0
+VIOG.US,D,20110104,000000,28.942,28.942,28.0588,28.3158,61266.05137362,0
+VIOG.US,D,20110105,000000,28.3689,28.5658,28.2412,28.5658,11190.495476013,0
+VIOG.US,D,20110106,000000,28.693,28.693,28.4008,28.4658,52334.981719176,0
+VIOG.US,D,20110107,000000,28.5444,28.5702,28.1413,28.2044,16192.216395353,0
+VIOG.US,D,20110110,000000,28.3466,28.4514,28.0543,28.4514,11458.085533243,0
+VIOG.US,D,20110111,000000,28.5528,28.5528,28.5116,28.53,10152.326532176,0
+VIOG.US,D,20110112,000000,28.7775,28.8496,28.684,28.7506,22044.994414,0
+VIOG.US,D,20110113,000000,28.693,28.8362,28.693,28.7118,13178.307329717,0
+VIOG.US,D,20110114,000000,28.7312,28.9241,28.7312,28.9092,36758.423650982,0
+VIOG.US,D,20110118,000000,28.8724,28.9783,28.7457,28.9694,8275.1722209354,0
+VIOG.US,D,20110119,000000,28.9822,29.0006,28.3252,28.3252,10945.036927276,0
+VIOG.US,D,20110120,000000,28.1557,28.2884,27.9713,28.096,6428.1972394574,0
+VIOG.US,D,20110121,000000,28.1313,28.1994,27.9116,27.9116,23710.893416902,0
+VIOG.US,D,20110124,000000,27.9037,28.1462,27.8898,28.0632,3466.5990120768,0
+VIOG.US,D,20110125,000000,28.0225,28.101,27.9384,28.096,2184.9834748202,0
+VIOG.US,D,20110126,000000,28.2372,28.608,28.2134,28.608,2273.5095087908,0
+VIOG.US,D,20110127,000000,28.6259,28.8054,28.6259,28.8054,1756.4369921898,0
+VIOG.US,D,20110128,000000,28.7024,28.7024,28.5896,28.5896,6146.5234950054,0
+VIOG.US,D,20110131,000000,28.4037,28.4832,28.174,28.4832,6321.5636076292,0
+VIOG.US,D,20110201,000000,28.6343,28.8496,28.599,28.8451,20202.043343158,0
+VIOG.US,D,20110202,000000,28.9047,28.9047,28.7958,28.7958,6208.8941098484,0
+VIOG.US,D,20110203,000000,28.7506,28.8853,28.7506,28.8853,5303.514216967,0
+VIOG.US,D,20110204,000000,28.8232,28.9376,28.8142,28.9376,15047.413819688,0
+VIOG.US,D,20110207,000000,29.284,29.3162,29.2352,29.2352,987.8700608994,0
+VIOG.US,D,20110208,000000,29.2158,29.3446,29.2114,29.3208,5357.83701054,0
+VIOG.US,D,20110209,000000,29.107,29.2114,29.107,29.2114,3512.8739843796,0
+VIOG.US,D,20110210,000000,29.349,29.3998,29.349,29.3729,2072.3139770394,0
+VIOG.US,D,20110211,000000,29.5738,29.5738,29.5041,29.5235,953.66682050166,0
+VIOG.US,D,20110214,000000,29.7968,29.7968,29.7968,29.7968,702.1724058124,0
+VIOG.US,D,20110215,000000,29.8014,29.8014,29.6364,29.6364,1993.8477196564,0
+VIOG.US,D,20110216,000000,29.9112,29.9112,29.8898,29.8898,11560.695254436,0
+VIOG.US,D,20110218,000000,30.2502,30.2502,30.1046,30.1046,871.17665248358,0
+VIOG.US,D,20110222,000000,29.6592,29.8804,29.3764,29.4952,4979.5894108472,0
+VIOG.US,D,20110223,000000,29.4902,29.4902,28.7024,28.8362,4768.3341025084,0
+VIOG.US,D,20110224,000000,28.7024,28.8948,28.6438,28.6438,2943.490629523,0
+VIOG.US,D,20110225,000000,29.3729,29.4952,29.271,29.4952,1215.2210117785,0
+VIOG.US,D,20110228,000000,29.857,29.857,29.6224,29.6224,1639.743583774,0
+VIOG.US,D,20110301,000000,29.7338,29.7338,29.2158,29.2397,2257.4138662508,0
+VIOG.US,D,20110302,000000,29.0602,29.3446,29.0602,29.1934,5631.4629337218,0
+VIOG.US,D,20110303,000000,29.457,29.9112,29.457,29.867,4104.3888477286,0
+VIOG.US,D,20110304,000000,29.8988,29.8988,29.606,29.606,702.1724058124,0
+VIOG.US,D,20110307,000000,29.9564,29.9664,29.6145,29.6145,1967.6923005287,0
+VIOG.US,D,20110308,000000,29.9798,29.9798,29.9068,29.9068,2545.1234766552,0
+VIOG.US,D,20110310,000000,29.5598,29.5598,29.1602,29.2482,2651.7571084836,0
+VIOG.US,D,20110311,000000,29.0558,29.0886,29.0518,29.0886,1134.7427990779,0
+VIOG.US,D,20110314,000000,29.1602,29.184,29.1602,29.184,1098.5276033627,0
+VIOG.US,D,20110315,000000,28.8054,28.9376,28.5255,28.9376,2076.3378876746,0
+VIOG.US,D,20110316,000000,28.6438,28.6438,28.6438,28.6438,209.24335302146,0
+VIOG.US,D,20110317,000000,28.8406,28.8998,28.7636,28.7636,1382.2133031322,0
+VIOG.US,D,20110318,000000,28.9644,28.9644,28.8496,28.8496,2999.8253784134,0
+VIOG.US,D,20110321,000000,29.5091,29.5091,29.4763,29.4763,438.60625921806,0
+VIOG.US,D,20110322,000000,29.61,29.61,29.4952,29.4952,1026.0972119322,0
+VIOG.US,D,20110323,000000,29.3208,29.5002,29.2974,29.5002,1368.1296159096,0
+VIOG.US,D,20110324,000000,29.8142,29.862,29.6145,29.788,12454.003415412,0
+VIOG.US,D,20110325,000000,29.9038,30.2775,29.857,30.119,12234.700285803,0
+VIOG.US,D,20110328,000000,30.2313,30.2358,30.0574,30.0806,10627.147987109,0
+VIOG.US,D,20110329,000000,30.0906,30.2407,30.0806,30.2407,5134.5099702958,0
+VIOG.US,D,20110330,000000,30.4942,30.5295,30.3913,30.5295,6556.9623797784,0
+VIOG.US,D,20110331,000000,30.7507,30.7507,30.7044,30.7044,818.86581422822,0
+VIOG.US,D,20110401,000000,30.9813,31.1016,30.8829,30.9246,9180.5521138166,0
+VIOG.US,D,20110404,000000,31.0782,31.0971,30.9684,31.0971,12111.971011435,0
+VIOG.US,D,20110405,000000,31.1106,31.4356,31.1106,31.2567,15160.083317468,0
+VIOG.US,D,20110406,000000,31.3471,31.3516,31.1846,31.1846,1899.2858197333,0
+VIOG.US,D,20110407,000000,31.3337,31.3337,31.0882,31.0882,5820.5867335682,0
+VIOG.US,D,20110408,000000,31.2303,31.2348,30.6394,30.6394,5544.9488550688,0
+VIOG.US,D,20110411,000000,30.7706,30.8262,30.4803,30.5171,8418.0210484788,0
+VIOG.US,D,20110412,000000,30.4754,30.5171,30.2074,30.2074,8745.9697652336,0
+VIOG.US,D,20110413,000000,30.3461,30.36,30.0906,30.2457,17051.321315932,0
+VIOG.US,D,20110414,000000,30.04,30.452,30.04,30.452,1750.4011262372,0
+VIOG.US,D,20110415,000000,30.7353,30.7576,30.7353,30.7576,2712.115768009,0
+VIOG.US,D,20110418,000000,30.273,30.3326,30.1463,30.3326,19695.030603145,0
+VIOG.US,D,20110419,000000,30.4754,30.5037,30.2074,30.3461,3699.9858289084,0
+VIOG.US,D,20110420,000000,30.9058,30.9992,30.8546,30.9992,4937.3383491794,0
+VIOG.US,D,20110421,000000,31.1284,31.2482,31.1284,31.2482,1686.0185560768,0
+VIOG.US,D,20110425,000000,31.1652,31.2706,31.0186,31.1369,2923.371076348,0
+VIOG.US,D,20110426,000000,31.3432,31.6792,31.275,31.5673,2641.697331896,0
+VIOG.US,D,20110427,000000,31.6746,31.9476,31.5896,31.9286,4466.5408048812,0
+VIOG.US,D,20110428,000000,31.9286,32.0618,31.8665,32.0618,4027.9345456632,0
+VIOG.US,D,20110429,000000,32.0246,32.2323,32.0246,32.1021,9985.3342408222,0
+VIOG.US,D,20110502,000000,32.1638,32.2691,31.871,31.871,2746.3190084066,0
+VIOG.US,D,20110503,000000,31.871,31.871,31.2437,31.44,9514.536696524,0
+VIOG.US,D,20110504,000000,31.5499,31.5499,30.9292,31.2661,10488.323070201,0
+VIOG.US,D,20110505,000000,30.7576,31.3114,30.7576,30.9724,4915.2068406868,0
+VIOG.US,D,20110506,000000,31.4266,31.4266,31.1702,31.293,4872.955779019,0
+VIOG.US,D,20110509,000000,31.0971,31.5186,31.0971,31.5186,14107.830686409,0
+VIOG.US,D,20110510,000000,31.7268,32.04,31.6702,32.04,52566.35658069,0
+VIOG.US,D,20110511,000000,31.952,31.952,31.4496,31.5986,3653.7108566056,0
+VIOG.US,D,20110513,000000,31.7448,31.7448,31.4858,31.4858,1965.6803452112,0
+VIOG.US,D,20110516,000000,31.3809,31.4356,31.1106,31.1106,5794.4313144404,0
+VIOG.US,D,20110517,000000,30.937,31.0554,30.9098,31.0042,9900.8321174866,0
+VIOG.US,D,20110518,000000,31.533,31.533,31.4446,31.459,1205.1612351909,0
+VIOG.US,D,20110519,000000,31.4496,31.5852,31.2661,31.5718,2563.231074513,0
+VIOG.US,D,20110520,000000,31.2795,31.3948,31.2795,31.3948,871.17665248358,0
+VIOG.US,D,20110523,000000,30.7164,30.8312,30.69,30.8312,1026.0972119322,0
+VIOG.US,D,20110524,000000,30.5822,30.6582,30.5822,30.6582,1313.8068223367,0
+VIOG.US,D,20110525,000000,30.5558,31.0882,30.5558,31.0554,3382.0968887412,0
+VIOG.US,D,20110527,000000,31.5852,31.6558,31.5673,31.6558,1734.3054836971,0
+VIOG.US,D,20110531,000000,32.0211,32.0211,31.8014,31.966,5249.1914233942,0
+VIOG.US,D,20110601,000000,32.0355,32.0355,31.3337,31.3337,4957.4579023546,0
+VIOG.US,D,20110602,000000,31.2074,31.2392,31.037,31.1752,13777.870014336,0
+VIOG.US,D,20110603,000000,30.5742,30.775,30.5742,30.69,6122.3800311952,0
+VIOG.US,D,20110606,000000,30.6016,30.6016,30.1647,30.1647,2921.3591210304,0
+VIOG.US,D,20110607,000000,30.4058,30.4604,30.4058,30.4147,2241.3182237106,0
+VIOG.US,D,20110608,000000,30.1284,30.2681,29.8759,29.8759,5333.6935467298,0
+VIOG.US,D,20110609,000000,29.9112,30.2214,29.9112,30.1692,2184.9834748202,0
+VIOG.US,D,20110610,000000,29.8804,29.8898,29.4356,29.4619,8375.769986811,0
+VIOG.US,D,20110614,000000,30.1647,30.1647,30.1647,30.1647,211.25530833898,0
+VIOG.US,D,20110615,000000,29.6413,30.0806,29.6413,29.6413,4259.3094071772,0
+VIOG.US,D,20110616,000000,29.6592,29.6592,29.6592,29.6592,1098.5276033627,0
+VIOG.US,D,20110617,000000,29.952,29.952,29.6498,29.6498,7057.9392538394,0
+VIOG.US,D,20110621,000000,30.447,30.447,30.447,30.447,209.24335302146,0
+VIOG.US,D,20110622,000000,30.3412,30.6806,30.3287,30.6806,3738.2129799412,0
+VIOG.US,D,20110623,000000,29.7696,30.4276,29.7696,30.4276,2301.676883236,0
+VIOG.US,D,20110624,000000,30.452,30.452,30.2313,30.2313,947.63095454912,0
+VIOG.US,D,20110627,000000,30.4892,30.4892,30.3685,30.4097,4046.0421435208,0
+VIOG.US,D,20110628,000000,30.8218,30.9147,30.785,30.9147,2295.6410172836,0
+VIOG.US,D,20110629,000000,31.115,31.1284,31.1106,31.1106,885.26033970618,0
+VIOG.US,D,20110630,000000,31.2701,31.4406,31.2701,31.4406,4542.9951069468,0
+VIOG.US,D,20110701,000000,31.3382,31.9073,31.3382,31.9073,3281.4991228654,0
+VIOG.US,D,20110705,000000,31.8665,32.0712,31.8665,32.0712,7613.2389214732,0
+VIOG.US,D,20110706,000000,32.0305,32.1996,32.0256,32.117,13222.570346702,0
+VIOG.US,D,20110707,000000,32.4694,32.7064,32.4008,32.6444,30060.624398978,0
+VIOG.US,D,20110708,000000,32.1638,32.2179,32.1076,32.2179,6520.747184063,0
+VIOG.US,D,20110711,000000,31.9754,32.0529,31.7184,31.7184,11932.906988176,0
+VIOG.US,D,20110712,000000,31.5534,31.7353,31.5534,31.6508,5798.4552250756,0
+VIOG.US,D,20110713,000000,31.71,32.0802,31.71,31.8098,3281.4991228654,0
+VIOG.US,D,20110714,000000,31.8665,32.0027,31.3337,31.3337,8011.606074341,0
+VIOG.US,D,20110715,000000,31.4997,31.4997,31.1284,31.4092,2516.95610221,0
+VIOG.US,D,20110718,000000,31.3114,31.3114,30.9058,31.0882,12967.052021378,0
+VIOG.US,D,20110719,000000,31.3948,31.7054,31.3948,31.7054,4589.2700792496,0
+VIOG.US,D,20110720,000000,31.862,31.862,31.4952,31.7134,7375.8281940066,0
+VIOG.US,D,20110721,000000,31.7636,32.0305,31.7636,31.8849,8898.8783693646,0
+VIOG.US,D,20110722,000000,31.871,32.0529,31.7731,32.0529,19017.001661143,0
+VIOG.US,D,20110725,000000,31.7054,31.862,31.4689,31.6463,21865.930390742,0
+VIOG.US,D,20110726,000000,31.541,31.5768,31.3288,31.4048,9317.3650754076,0
+VIOG.US,D,20110727,000000,31.028,31.037,30.3729,30.4008,14413.647894671,0
+VIOG.US,D,20110728,000000,30.3412,30.7124,30.3412,30.7124,3685.9021416858,0
+VIOG.US,D,20110729,000000,29.8854,30.4008,29.7696,30.3104,21238.200331678,0
+VIOG.US,D,20110801,000000,30.6349,30.7084,29.7696,30.0524,25559.8803537,0
+VIOG.US,D,20110802,000000,30.0806,30.2164,29.184,29.184,65046.51541523,0
+VIOG.US,D,20110803,000000,29.1702,29.3854,28.7914,29.3684,57757.201299876,0
+VIOG.US,D,20110804,000000,28.9912,28.9912,27.9076,27.9076,56395.10754992,0
+VIOG.US,D,20110805,000000,27.9116,27.9116,26.8366,27.3958,18258.49450644,0
+VIOG.US,D,20110808,000000,26.3972,27.0468,25.3967,25.3967,30177.317807394,0
+VIOG.US,D,20110809,000000,25.848,25.848,25.098,25.5194,11258.901956809,0
+VIOG.US,D,20110810,000000,25.8898,26.4519,25.664,26.443,16852.137739498,0
+VIOG.US,D,20110811,000000,25.6467,27.1572,25.6015,27.0418,47916.727841914,0
+VIOG.US,D,20110812,000000,27.0881,27.1989,26.603,26.9742,42003.59116374,0
+VIOG.US,D,20110815,000000,27.4802,27.769,27.2898,27.769,9651.349658115,0
+VIOG.US,D,20110816,000000,27.3072,27.5374,26.9961,27.2387,28066.776679322,0
+VIOG.US,D,20110817,000000,27.4454,27.5244,26.9196,27.0319,10582.884970124,0
+VIOG.US,D,20110818,000000,26.1646,26.1646,25.524,25.524,6607.2612627162,0
+VIOG.US,D,20110819,000000,25.0741,25.7799,25.0646,25.2496,13381.514816786,0
+VIOG.US,D,20110822,000000,25.8166,25.8166,25.163,25.2451,21634.55552923,0
+VIOG.US,D,20110823,000000,25.5384,26.4708,25.5194,26.4056,26919.962148338,0
+VIOG.US,D,20110824,000000,26.4196,26.7908,26.26,26.7908,14419.683760623,0
+VIOG.US,D,20110825,000000,27.1119,27.1119,26.0184,26.105,17105.644109505,0
+VIOG.US,D,20110826,000000,25.9718,26.7118,25.6015,26.6129,26006.534434186,0
+VIOG.US,D,20110829,000000,27.0786,27.8302,27.0648,27.8302,19188.017863132,0
+VIOG.US,D,20110830,000000,27.5836,28.2044,27.5145,28.0861,29104.945623158,0
+VIOG.US,D,20110831,000000,28.2059,28.4082,27.7317,28.0096,36482.785772484,0
+VIOG.US,D,20110901,000000,28.3302,28.3302,27.359,27.4802,20698.996306584,0
+VIOG.US,D,20110902,000000,27.0841,27.1492,26.4578,26.4578,3740.2249352586,0
+VIOG.US,D,20110906,000000,25.6959,26.4564,25.6596,26.4564,22230.094303212,0
+VIOG.US,D,20110907,000000,26.9335,27.4718,26.9335,27.4718,5466.4825976856,0
+VIOG.US,D,20110908,000000,27.2387,27.3958,27.1164,27.1164,3881.0618074846,0
+VIOG.US,D,20110909,000000,26.5672,26.603,25.9991,26.2416,4750.2265046506,0
+VIOG.US,D,20110912,000000,25.9036,26.2784,25.7982,26.2461,13222.570346702,0
+VIOG.US,D,20110913,000000,26.4613,26.8366,26.3753,26.8366,11812.189669125,0
+VIOG.US,D,20110914,000000,26.5846,27.6333,26.5846,27.3361,14423.707671258,0
+VIOG.US,D,20110915,000000,27.5508,27.593,27.2153,27.5096,8603.1209376902,0
+VIOG.US,D,20110916,000000,27.7516,27.8108,27.5096,27.6144,15457.852704461,0
+VIOG.US,D,20110919,000000,26.9524,27.5001,26.9524,27.354,8106.1679742642,0
+VIOG.US,D,20110920,000000,27.3446,27.3446,26.8092,26.8505,1965.6803452112,0
+VIOG.US,D,20110921,000000,26.8694,26.8694,26.1268,26.1268,7158.537019715,0
+VIOG.US,D,20110922,000000,25.093,25.5975,24.8912,25.0478,11737.747322377,0
+VIOG.US,D,20110923,000000,25.083,25.51,25.083,25.4593,4118.4725349512,0
+VIOG.US,D,20110926,000000,25.8166,25.9891,25.4196,25.9891,7971.3669679906,0
+VIOG.US,D,20110927,000000,26.512,27.1612,26.4897,26.4941,7466.3661832946,0
+VIOG.US,D,20110928,000000,26.6358,26.7168,25.9082,26.1268,26074.940914982,0
+VIOG.US,D,20110929,000000,26.2054,26.2054,25.3251,25.9529,6786.325285975,0
+VIOG.US,D,20110930,000000,25.6174,25.9568,25.3166,25.3166,7880.8289787026,0
+VIOG.US,D,20111003,000000,24.9514,25.3534,23.9762,23.9762,68030.245151104,0
+VIOG.US,D,20111004,000000,23.7987,25.2068,23.7013,25.2029,31605.806082828,0
+VIOG.US,D,20111005,000000,25.5434,25.9673,25.2262,25.9444,26885.75890794,0
+VIOG.US,D,20111006,000000,25.7754,26.2978,25.7158,26.1696,7033.7957900292,0
+VIOG.US,D,20111007,000000,26.4519,26.4847,25.8574,25.8574,17025.165896804,0
+VIOG.US,D,20111010,000000,26.76,26.76,26.6582,26.76,657.9093888271,0
+VIOG.US,D,20111011,000000,26.9424,27.0418,26.9424,27.0418,1684.0066007593,0
+VIOG.US,D,20111012,000000,27.4718,27.4802,27.436,27.436,1321.8546436067,0
+VIOG.US,D,20111013,000000,27.1532,27.4082,27.1487,27.3495,4881.0036002892,0
+VIOG.US,D,20111014,000000,27.6194,27.9116,27.5096,27.9116,14160.141524664,0
+VIOG.US,D,20111017,000000,27.5096,27.5096,27.194,27.2153,1533.1099519457,0
+VIOG.US,D,20111018,000000,27.0368,27.1796,26.6129,27.1796,3852.8944330394,0
+VIOG.US,D,20111019,000000,27.3912,27.4216,27.3912,27.3912,438.60625921806,0
+VIOG.US,D,20111020,000000,27.1214,27.1214,26.5672,27.1025,4975.5655002122,0
+VIOG.US,D,20111021,000000,27.4852,27.6472,27.3679,27.6472,13154.163865907,0
+VIOG.US,D,20111024,000000,27.8252,28.768,27.8252,28.768,6989.5327730438,0
+VIOG.US,D,20111025,000000,28.3158,28.3769,28.3108,28.3108,997.92983748698,0
+VIOG.US,D,20111026,000000,28.1904,28.4514,27.9076,28.3302,4066.161696696,0
+VIOG.US,D,20111027,000000,29.271,29.8426,29.0792,29.7561,5997.6388015094,0
+VIOG.US,D,20111028,000000,29.5738,29.8759,29.4668,29.606,21220.09273382,0
+VIOG.US,D,20111031,000000,29.1954,29.3336,29.0304,29.0304,59445.23181127,0
+VIOG.US,D,20111102,000000,28.3565,28.6632,28.2233,28.6632,6556.9623797784,0
+VIOG.US,D,20111103,000000,28.437,29.2114,28.437,29.1934,20369.035634514,0
+VIOG.US,D,20111104,000000,29.0534,29.177,28.7914,29.1438,9399.8552434256,0
+VIOG.US,D,20111107,000000,29.1418,29.2158,28.7312,29.1468,13550.519063457,0
+VIOG.US,D,20111108,000000,28.7725,28.7725,28.7725,28.7725,438.60625921806,0
+VIOG.US,D,20111109,000000,28.7636,28.8998,28.3863,28.3863,59867.742427948,0
+VIOG.US,D,20111110,000000,28.2556,28.4882,28.1413,28.3515,9393.8193774732,0
+VIOG.US,D,20111111,000000,28.9092,29.179,28.9092,29.1552,7858.69747021,0
+VIOG.US,D,20111114,000000,28.9783,29.116,28.7024,28.7024,8082.024510454,0
+VIOG.US,D,20111115,000000,28.9192,29.1886,28.9192,29.1886,4846.8003598914,0
+VIOG.US,D,20111116,000000,28.9047,29.2074,28.6438,28.7457,5394.0522062552,0
+VIOG.US,D,20111117,000000,28.5572,28.608,28.5572,28.5852,1702.1141986169,0
+VIOG.US,D,20111118,000000,28.428,28.428,28.2606,28.2745,1965.6803452112,0
+VIOG.US,D,20111121,000000,27.7516,27.7918,27.4768,27.6517,15041.377953735,0
+VIOG.US,D,20111122,000000,27.6964,27.774,27.4002,27.5195,14049.483982201,0
+VIOG.US,D,20111125,000000,26.9012,26.9012,26.773,26.773,4289.48873694,0
+VIOG.US,D,20111128,000000,27.3764,27.5648,27.3321,27.3321,6812.4807051026,0
+VIOG.US,D,20111129,000000,27.5145,27.7154,27.5145,27.7154,1313.8068223367,0
+VIOG.US,D,20111130,000000,28.5941,28.9604,28.5648,28.9604,5941.304052619,0
+VIOG.US,D,20111201,000000,29.1602,29.1602,28.8679,28.9594,3247.2958824676,0
+VIOG.US,D,20111202,000000,29.2397,29.3948,28.9241,28.9464,4661.70047068,0
+VIOG.US,D,20111205,000000,29.4668,29.5468,29.2308,29.2397,25227.907726308,0
+VIOG.US,D,20111206,000000,29.3286,29.3286,29.2233,29.2924,7506.605289645,0
+VIOG.US,D,20111207,000000,28.934,29.1528,28.7914,29.0612,6560.9862904134,0
+VIOG.US,D,20111208,000000,29.0956,29.0956,28.6482,28.6482,2959.5862720632,0
+VIOG.US,D,20111209,000000,28.6796,29.528,28.6796,29.43,8902.9022799998,0
+VIOG.US,D,20111212,000000,28.9867,28.9867,28.7725,28.933,5126.4621490258,0
+VIOG.US,D,20111213,000000,29.3536,29.3536,28.3689,28.3769,16256.598965514,0
+VIOG.US,D,20111214,000000,28.2278,28.265,27.9624,28.0861,9136.2890968314,0
+VIOG.US,D,20111215,000000,28.3908,28.4514,28.2233,28.3202,5428.255446653,0
+VIOG.US,D,20111216,000000,28.8008,28.9102,28.5334,28.6025,17520.106904912,0
+VIOG.US,D,20111219,000000,28.8362,28.9464,28.2457,28.2556,14999.126892067,0
+VIOG.US,D,20111220,000000,29.0936,29.2621,29.0936,29.2621,4009.8269478056,0
+VIOG.US,D,20111221,000000,29.1468,29.1468,28.8142,28.9376,4649.628738775,0
+VIOG.US,D,20111222,000000,29.3382,29.5876,29.2924,29.348,42635.34513344,0
+VIOG.US,D,20111223,000000,29.4117,29.528,29.3982,29.4992,12423.824085649,0
+VIOG.US,D,20111227,000000,29.4474,29.7566,29.3382,29.7109,10806.212010368,0
+VIOG.US,D,20111228,000000,29.3799,29.3893,29.1393,29.1626,2398.2507384768,0
+VIOG.US,D,20111229,000000,29.3893,29.4524,29.3893,29.4524,1092.4917374101,0
+VIOG.US,D,20111230,000000,29.4166,29.538,29.357,29.357,12451.991460095,0
+VIOG.US,D,20120103,000000,29.8864,29.9008,29.4564,29.5186,13158.187776542,0
+VIOG.US,D,20120104,000000,29.278,29.3098,29.2556,29.274,2611.5180021332,0
+VIOG.US,D,20120105,000000,28.8506,29.274,28.8506,29.274,2164.8639216452,0
+VIOG.US,D,20120106,000000,29.4077,29.538,29.278,29.538,2448.5496214146,0
+VIOG.US,D,20120109,000000,29.4664,29.5429,29.443,29.4524,3418.3120844564,0
+VIOG.US,D,20120110,000000,29.8296,29.8958,29.7477,29.8386,9196.6477563568,0
+VIOG.US,D,20120111,000000,29.8064,29.9172,29.8024,29.8774,8504.535127132,0
+VIOG.US,D,20120112,000000,29.775,29.9634,29.775,29.9634,1303.7470457491,0
+VIOG.US,D,20120113,000000,29.7934,29.7934,29.7432,29.7706,2066.278111087,0
+VIOG.US,D,20120117,000000,30.0548,30.0642,29.8958,29.8958,3372.0371121536,0
+VIOG.US,D,20120118,000000,29.8208,30.2497,29.8208,30.2497,1967.6923005287,0
+VIOG.US,D,20120119,000000,30.5608,30.5608,30.4704,30.4704,1154.8623522531,0
+VIOG.US,D,20120120,000000,30.4942,30.4942,30.4892,30.4942,1176.9938607457,0
+VIOG.US,D,20120123,000000,30.6498,30.6498,30.359,30.3859,2017.9911834666,0
+VIOG.US,D,20120124,000000,30.2348,30.612,30.2348,30.612,2003.907496244,0
+VIOG.US,D,20120125,000000,30.4992,30.7864,30.4992,30.7765,2553.1712979254,0
+VIOG.US,D,20120126,000000,30.8282,30.866,30.8282,30.866,728.32782494008,0
+VIOG.US,D,20120127,000000,30.7278,30.866,30.6776,30.861,4563.1146601218,0
+VIOG.US,D,20120130,000000,30.6403,30.7323,30.5042,30.7323,4820.6449407636,0
+VIOG.US,D,20120131,000000,30.8521,30.8566,30.7323,30.7412,2772.4744275344,0
+VIOG.US,D,20120201,000000,30.9704,31.1046,30.8759,31.1046,7723.8964639364,0
+VIOG.US,D,20120202,000000,31.5956,31.5956,31.4406,31.4912,3454.5272801716,0
+VIOG.US,D,20120203,000000,32.0012,32.2274,31.9147,32.1772,8480.3916633218,0
+VIOG.US,D,20120206,000000,32.1021,32.1021,31.9366,32.0062,5512.7575699886,0
+VIOG.US,D,20120207,000000,31.946,32.1349,31.869,32.039,3605.4239289852,0
+VIOG.US,D,20120208,000000,31.8268,32.0111,31.8268,32.0111,3160.7818038146,0
+VIOG.US,D,20120209,000000,32.1165,32.1165,31.8829,31.8953,2358.0116321264,0
+VIOG.US,D,20120210,000000,31.4694,31.5101,31.4644,31.4644,7858.69747021,0
+VIOG.US,D,20120213,000000,31.8078,31.8789,31.7855,31.7944,15357.254938585,0
+VIOG.US,D,20120215,000000,31.9187,31.9187,31.3998,31.3998,1092.4917374101,0
+VIOG.US,D,20120216,000000,31.712,32.048,31.712,32.048,24179.679005884,0
+VIOG.US,D,20120217,000000,32.1299,32.1299,32.0201,32.0201,3895.1454947072,0
+VIOG.US,D,20120221,000000,32.0872,32.1116,31.8318,31.8318,5987.5790249218,0
+VIOG.US,D,20120222,000000,31.8367,31.8367,31.7562,31.7611,1092.4917374101,0
+VIOG.US,D,20120223,000000,32.121,32.121,32.121,32.121,432.57039326552,0
+VIOG.US,D,20120224,000000,32.048,32.0658,32.0012,32.0246,11301.153018476,0
+VIOG.US,D,20120227,000000,31.7418,32.1299,31.5956,32.1299,7027.7599240766,0
+VIOG.US,D,20120228,000000,32.195,32.195,31.946,31.946,2176.9356535502,0
+VIOG.US,D,20120229,000000,32.0614,32.1448,31.6001,31.6001,2963.6101826982,0
+VIOG.US,D,20120302,000000,31.1976,31.3616,31.188,31.2795,8061.9049572788,0
+VIOG.US,D,20120305,000000,31.1453,31.2562,31.1185,31.2432,4709.9873983004,0
+VIOG.US,D,20120306,000000,31.03,31.0624,30.7596,30.772,21672.782680262,0
+VIOG.US,D,20120307,000000,30.8422,31.0578,30.8422,31.0578,10639.219719014,0
+VIOG.US,D,20120308,000000,31.3899,31.4728,31.3899,31.4272,3265.4034803254,0
+VIOG.US,D,20120309,000000,31.6384,31.8789,31.5912,31.7756,4345.8234858304,0
+VIOG.US,D,20120312,000000,31.8456,31.9226,31.7159,31.7706,5460.4467317332,0
+VIOG.US,D,20120313,000000,32.0658,32.283,32.0658,32.283,2611.5180021332,0
+VIOG.US,D,20120314,000000,32.4197,32.4197,32.1399,32.1399,10252.924298052,0
+VIOG.US,D,20120315,000000,32.125,32.3451,32.0012,32.3451,2325.8203470462,0
+VIOG.US,D,20120316,000000,32.2458,32.4018,32.2134,32.2134,7639.3943406008,0
+VIOG.US,D,20120319,000000,32.2134,32.6468,32.2134,32.5395,5967.4594717466,0
+VIOG.US,D,20120320,000000,32.209,32.2274,32.0658,32.0658,867.15274184856,0
+VIOG.US,D,20120322,000000,31.8551,32.0296,31.8551,31.9226,1790.6402325875,0
+VIOG.US,D,20120326,000000,32.9342,33.0181,32.8571,32.9814,10005.453793997,0
+VIOG.US,D,20120328,000000,32.6046,32.6046,32.6046,32.6046,432.57039326552,0
+VIOG.US,D,20120329,000000,32.4664,32.4664,32.2646,32.4286,17437.616736894,0
+VIOG.US,D,20120402,000000,32.288,32.6513,32.288,32.6513,432.57039326552,0
+VIOG.US,D,20120403,000000,32.881,32.881,32.5722,32.5722,4563.1146601218,0
+VIOG.US,D,20120404,000000,32.3775,32.3775,32.0524,32.1299,4595.3059452022,0
+VIOG.US,D,20120405,000000,32.1632,32.1682,32.1632,32.1682,653.88547819206,0
+VIOG.US,D,20120409,000000,31.6478,31.6478,31.6478,31.6478,867.15274184856,0
+VIOG.US,D,20120410,000000,31.5509,31.5509,30.9266,30.9266,6082.140924845,0
+VIOG.US,D,20120411,000000,31.202,31.2701,31.202,31.2701,4094.3290711412,0
+VIOG.US,D,20120412,000000,31.4182,31.7328,31.4182,31.7328,776.61475256042,0
+VIOG.US,D,20120413,000000,31.61,31.61,31.436,31.436,959.7026864542,0
+VIOG.US,D,20120416,000000,31.45,31.5728,31.2611,31.5728,2007.931406879,0
+VIOG.US,D,20120417,000000,31.7944,32.1021,31.7944,32.0972,3251.3197931028,0
+VIOG.US,D,20120418,000000,31.7756,31.7756,31.6716,31.7656,1677.9707348067,0
+VIOG.US,D,20120419,000000,31.9147,31.9788,31.4048,31.455,10786.092457193,0
+VIOG.US,D,20120420,000000,31.8222,31.8222,31.7034,31.7074,2026.0390047366,0
+VIOG.US,D,20120423,000000,31.035,31.211,30.8898,31.211,8041.7854041036,0
+VIOG.US,D,20120424,000000,31.2388,31.436,31.1503,31.2338,4545.0070622642,0
+VIOG.US,D,20120425,000000,31.8869,31.8919,31.8174,31.8174,1740.3413496497,0
+VIOG.US,D,20120426,000000,31.9544,32.2323,31.9544,32.2323,1957.6325239412,0
+VIOG.US,D,20120427,000000,32.2179,32.5345,32.0921,32.5345,14043.448116248,0
+VIOG.US,D,20120430,000000,32.453,32.453,32.2458,32.3198,4126.5203562214,0
+VIOG.US,D,20120501,000000,32.363,32.443,32.363,32.443,653.88547819206,0
+VIOG.US,D,20120502,000000,32.0702,32.4804,32.0702,32.4804,2170.8997875976,0
+VIOG.US,D,20120503,000000,32.4804,32.4804,32.1399,32.1399,3265.4034803254,0
+VIOG.US,D,20120504,000000,31.5151,31.6434,31.5151,31.5772,3013.909065636,0
+VIOG.US,D,20120507,000000,31.529,31.6622,31.529,31.61,3132.6144293694,0
+VIOG.US,D,20120508,000000,31.3288,31.3432,31.1503,31.2746,3199.0089548474,0
+VIOG.US,D,20120509,000000,31.4863,31.4863,31.3948,31.3948,867.15274184856,0
+VIOG.US,D,20120510,000000,31.61,31.6766,31.5682,31.6766,1525.0621306757,0
+VIOG.US,D,20120511,000000,31.3198,31.6051,31.3198,31.6051,432.57039326552,0
+VIOG.US,D,20120514,000000,31.2562,31.2562,31.2562,31.2562,301.7932976271,0
+VIOG.US,D,20120515,000000,31.3948,31.3998,31.3566,31.3566,1740.3413496497,0
+VIOG.US,D,20120516,000000,31.2969,31.2969,31.022,31.022,2066.278111087,0
+VIOG.US,D,20120517,000000,30.8188,30.8422,30.5564,30.7134,4420.2658325784,0
+VIOG.US,D,20120518,000000,30.3322,30.3908,30.1443,30.3908,3794.5477288316,0
+VIOG.US,D,20120521,000000,29.9077,30.5832,29.9042,30.5171,5866.861705871,0
+VIOG.US,D,20120522,000000,30.6548,30.6548,30.3809,30.3809,2066.278111087,0
+VIOG.US,D,20120523,000000,30.2904,30.5608,30.117,30.5384,8045.8093147388,0
+VIOG.US,D,20120524,000000,30.612,30.612,30.4942,30.5832,1510.9784434531,0
+VIOG.US,D,20120525,000000,30.612,30.7228,30.612,30.6821,2796.6178913446,0
+VIOG.US,D,20120529,000000,30.5245,31.035,30.5245,30.9838,2384.1670512542,0
+VIOG.US,D,20120530,000000,30.5131,30.5131,30.5131,30.5131,565.35944422146,0
+VIOG.US,D,20120531,000000,30.3908,30.5131,30.3232,30.5131,5711.9411464224,0
+VIOG.US,D,20120601,000000,29.8436,29.9445,29.6418,29.6418,3593.3521970802,0
+VIOG.US,D,20120604,000000,29.4664,29.7014,29.4216,29.43,5206.9403617264,0
+VIOG.US,D,20120605,000000,29.6926,29.9008,29.6826,29.9008,1337.9502861468,0
+VIOG.US,D,20120606,000000,30.5832,30.5832,30.5832,30.5832,432.57039326552,0
+VIOG.US,D,20120607,000000,30.6866,30.7278,30.6866,30.7278,547.25184636382,0
+VIOG.US,D,20120608,000000,30.4848,30.772,30.4848,30.7552,1732.2935283796,0
+VIOG.US,D,20120611,000000,30.2248,30.2248,30.2248,30.2248,311.85307421468,0
+VIOG.US,D,20120612,000000,30.0642,30.4803,30.0002,30.4803,4671.7602472676,0
+VIOG.US,D,20120613,000000,30.3094,30.4754,30.1771,30.4272,1903.3097303683,0
+VIOG.US,D,20120614,000000,30.3366,30.3366,30.1886,30.1886,2822.7733104722,0
+VIOG.US,D,20120615,000000,30.4272,30.7044,30.4192,30.7044,5738.09656555,0
+VIOG.US,D,20120618,000000,30.9172,30.9172,30.9172,30.9172,207.23139770394,0
+VIOG.US,D,20120619,000000,31.0121,31.3471,31.0121,31.3471,758.5071547028,0
+VIOG.US,D,20120620,000000,31.2562,31.2924,31.193,31.193,4392.0984581332,0
+VIOG.US,D,20120621,000000,31.1404,31.1404,30.3908,30.3908,4235.165943367,0
+VIOG.US,D,20120622,000000,30.5086,30.5086,30.5086,30.5086,432.57039326552,0
+VIOG.US,D,20120625,000000,30.3402,30.5131,30.3322,30.368,7756.0877490166,0
+VIOG.US,D,20120626,000000,30.5171,30.5201,30.3451,30.368,2929.4069423004,0
+VIOG.US,D,20120629,000000,31.4226,31.7373,31.4226,31.7373,6013.7344440496,0
+VIOG.US,D,20120703,000000,32.1996,32.1996,32.1996,32.1996,432.57039326552,0
+VIOG.US,D,20120705,000000,32.1861,32.3278,32.1816,32.288,11301.153018476,0
+VIOG.US,D,20120706,000000,31.7656,31.8268,31.7656,31.8268,692.11262922484,0
+VIOG.US,D,20120709,000000,31.7904,31.7904,31.7904,31.7904,231.37486151412,0
+VIOG.US,D,20120710,000000,31.7159,31.7159,31.7159,31.7159,207.23139770394,0
+VIOG.US,D,20120711,000000,31.288,31.3154,31.202,31.211,2225.2225811706,0
+VIOG.US,D,20120712,000000,31.035,31.3019,30.8943,31.2795,11045.634693152,0
+VIOG.US,D,20120713,000000,31.61,31.7159,31.61,31.7159,1348.0100627344,0
+VIOG.US,D,20120716,000000,31.4694,31.4863,31.4694,31.4863,1092.4917374101,0
+VIOG.US,D,20120717,000000,31.5007,31.5007,31.3516,31.3516,1525.0621306757,0
+VIOG.US,D,20120718,000000,31.6523,31.8829,31.6523,31.874,2013.9672728316,0
+VIOG.US,D,20120719,000000,31.8789,32.0345,31.8039,31.9868,8188.6581422822,0
+VIOG.US,D,20120720,000000,31.6766,31.6766,31.6001,31.6523,1193.0895032858,0
+VIOG.US,D,20120723,000000,30.9659,31.2244,30.9446,31.2244,1452.6317392451,0
+VIOG.US,D,20120724,000000,30.695,30.695,30.695,30.695,478.84536556834,0
+VIOG.US,D,20120726,000000,31.3382,31.3382,30.9704,31.123,3400.2044865988,0
+VIOG.US,D,20120727,000000,31.8953,31.9003,31.6812,31.7244,2066.278111087,0
+VIOG.US,D,20120730,000000,31.7328,31.7328,31.455,31.5101,6613.2971286688,0
+VIOG.US,D,20120731,000000,31.6572,31.6667,31.5588,31.5588,1525.0621306757,0
+VIOG.US,D,20120802,000000,30.8372,30.8372,30.8372,30.8372,386.2954209627,0
+VIOG.US,D,20120803,000000,31.5588,31.5588,31.5588,31.5588,867.15274184856,0
+VIOG.US,D,20120806,000000,31.8039,31.8078,31.7904,31.8078,4144.627954079,0
+VIOG.US,D,20120808,000000,31.8268,31.8268,31.8268,31.8268,247.47050405422,0
+VIOG.US,D,20120809,000000,32.0345,32.1021,32.0111,32.0748,2390.2029172068,0
+VIOG.US,D,20120810,000000,31.9918,31.9918,31.9918,31.9918,432.57039326552,0
+VIOG.US,D,20120814,000000,31.9544,31.9544,31.8953,31.8953,728.32782494008,0
+VIOG.US,D,20120815,000000,31.9098,31.9594,31.9098,31.9594,537.19206977626,0
+VIOG.US,D,20120817,000000,32.4709,32.6638,32.4152,32.6638,2991.7775571434,0
+VIOG.US,D,20120820,000000,32.3725,32.4754,32.3725,32.4754,1549.2055944858,0
+VIOG.US,D,20120823,000000,32.1772,32.1772,32.1772,32.1772,207.23139770394,0
+VIOG.US,D,20120824,000000,32.3874,32.3968,32.3586,32.3675,3953.4921989152,0
+VIOG.US,D,20120827,000000,32.4574,32.5067,32.3064,32.5027,8301.327640063,0
+VIOG.US,D,20120828,000000,32.3968,32.3968,32.3968,32.3968,207.23139770394,0
+VIOG.US,D,20120830,000000,32.5067,32.5067,32.443,32.443,2092.4335302146,0
+VIOG.US,D,20120831,000000,32.5494,32.5574,32.5494,32.5574,3504.8261631094,0
+VIOG.US,D,20120905,000000,32.9212,32.9436,32.9073,32.9436,2726.1994552316,0
+VIOG.US,D,20120906,000000,33.0634,33.4486,33.0634,33.4486,1032.1330778847,0
+VIOG.US,D,20120907,000000,33.5246,33.6628,33.4729,33.5614,2092.4335302146,0
+VIOG.US,D,20120911,000000,33.63,33.63,33.4868,33.5296,6311.5038310416,0
+VIOG.US,D,20120912,000000,33.5246,33.5246,33.5097,33.5246,17282.696177446,0
+VIOG.US,D,20120913,000000,33.9376,33.9376,33.9376,33.9376,867.15274184856,0
+VIOG.US,D,20120914,000000,34.3596,34.3695,34.3596,34.3695,653.88547819206,0
+VIOG.US,D,20120917,000000,34.035,34.035,33.8994,34.0301,2822.7733104722,0
+VIOG.US,D,20120918,000000,34.0494,34.0494,33.9834,33.9834,893.30816097624,0
+VIOG.US,D,20120919,000000,34.1041,34.1041,33.7677,33.7821,2434.465934192,0
+VIOG.US,D,20120924,000000,33.4038,33.4038,33.4038,33.4038,207.23139770394,0
+VIOG.US,D,20120925,000000,33.5792,33.5792,33.4868,33.4868,3838.8107458168,0
+VIOG.US,D,20120926,000000,33.051,33.051,32.9858,33.0087,1303.7470457491,0
+VIOG.US,D,20120928,000000,32.9858,32.9903,32.9858,32.9903,1414.4045882124,0
+VIOG.US,D,20121001,000000,33.0087,33.3601,32.9952,33.0087,4164.747507254,0
+VIOG.US,D,20121002,000000,32.9952,33.0544,32.9952,33.0544,14634.962979597,0
+VIOG.US,D,20121003,000000,33.1419,33.1419,32.9342,32.9342,953.66682050166,0
+VIOG.US,D,20121004,000000,33.046,33.046,33.046,33.046,4983.6133214824,0
+VIOG.US,D,20121005,000000,33.198,33.198,33.198,33.198,653.88547819206,0
+VIOG.US,D,20121008,000000,32.8392,33.0276,32.8262,32.8571,8464.2960207816,0
+VIOG.US,D,20121009,000000,32.7512,32.7512,32.4709,32.4709,1983.7879430689,0
+VIOG.US,D,20121010,000000,32.4843,32.4843,32.448,32.448,2657.792974436,0
+VIOG.US,D,20121011,000000,32.5112,32.5112,32.4197,32.4197,1740.3413496497,0
+VIOG.US,D,20121012,000000,32.462,32.462,32.1996,32.1996,919.46358010392,0
+VIOG.US,D,20121015,000000,32.2413,32.2413,32.2413,32.2413,207.23139770394,0
+VIOG.US,D,20121017,000000,32.8988,32.8988,32.8213,32.881,2651.7571084836,0
+VIOG.US,D,20121018,000000,32.9162,32.9162,32.8348,32.8432,1092.4917374101,0
+VIOG.US,D,20121022,000000,32.1816,32.2646,31.8919,32.1493,6629.3927712088,0
+VIOG.US,D,20121023,000000,31.9506,32.1493,31.9506,32.0822,2885.1439253152,0
+VIOG.US,D,20121025,000000,32.0062,32.0564,32.0012,32.0564,1303.7470457491,0
+VIOG.US,D,20121026,000000,32.1996,32.1996,31.8124,32.0246,1197.1134139209,0
+VIOG.US,D,20121031,000000,32.0062,32.2134,29.6692,32.2134,4003.791081853,0
+VIOG.US,D,20121101,000000,32.5906,32.5906,32.5906,32.5906,653.88547819206,0
+VIOG.US,D,20121102,000000,32.7512,32.7512,32.204,32.204,7488.4976917874,0
+VIOG.US,D,20121105,000000,32.3586,32.3586,32.3024,32.3024,2822.7733104722,0
+VIOG.US,D,20121106,000000,32.453,32.6424,32.453,32.6424,438.60625921806,0
+VIOG.US,D,20121107,000000,32.278,32.278,31.9644,31.9694,7391.9238365466,0
+VIOG.US,D,20121108,000000,31.9506,31.9506,31.6339,31.6339,4993.6730980698,0
+VIOG.US,D,20121109,000000,31.4406,31.6622,31.4406,31.6622,1092.4917374101,0
+VIOG.US,D,20121112,000000,31.6478,31.6478,31.5246,31.5246,4174.8072838416,0
+VIOG.US,D,20121113,000000,31.3948,31.5246,31.3948,31.5246,1448.6078286101,0
+VIOG.US,D,20121114,000000,31.4048,31.4048,31.4048,31.4048,311.85307421468,0
+VIOG.US,D,20121115,000000,30.7278,30.7552,30.4942,30.5295,2786.558114757,0
+VIOG.US,D,20121116,000000,30.4992,30.8044,30.456,30.8044,2170.8997875976,0
+VIOG.US,D,20121120,000000,31.3566,31.376,31.2562,31.376,1412.3926328949,0
+VIOG.US,D,20121121,000000,31.5912,31.5912,31.5822,31.5822,432.57039326552,0
+VIOG.US,D,20121126,000000,31.7855,31.9147,31.7855,31.9053,6033.8539972246,0
+VIOG.US,D,20121127,000000,32.048,32.048,32.0246,32.0246,2307.7127491886,0
+VIOG.US,D,20121128,000000,32.1538,32.1538,32.1538,32.1538,667.96916541466,0
+VIOG.US,D,20121129,000000,32.4246,32.4754,32.3024,32.3024,7061.9631644744,0
+VIOG.US,D,20121203,000000,32.5767,32.5767,32.3372,32.3372,7925.0919956878,0
+VIOG.US,D,20121204,000000,32.2134,32.3874,32.2134,32.3874,432.57039326552,0
+VIOG.US,D,20121205,000000,32.4068,32.4152,32.4068,32.4152,653.88547819206,0
+VIOG.US,D,20121206,000000,32.3064,32.3064,32.3064,32.3064,653.88547819206,0
+VIOG.US,D,20121210,000000,32.3824,32.4068,32.363,32.3874,9436.070439141,0
+VIOG.US,D,20121212,000000,32.8213,32.8665,32.7463,32.799,1164.9221288406,0
+VIOG.US,D,20121213,000000,32.6046,32.6046,32.5767,32.5767,1092.4917374101,0
+VIOG.US,D,20121214,000000,32.2602,32.3114,32.2602,32.3114,653.88547819206,0
+VIOG.US,D,20121217,000000,32.3496,32.5906,32.3496,32.5444,3903.1933159772,0
+VIOG.US,D,20121218,000000,32.8262,33.1508,32.7139,33.1508,2390.2029172068,0
+VIOG.US,D,20121219,000000,33.3402,33.3502,33.2174,33.2622,4778.3938790958,0
+VIOG.US,D,20121221,000000,32.8476,33.2711,32.8476,33.2711,8510.5709930844,0
+VIOG.US,D,20121224,000000,32.871,32.871,32.871,32.871,247.47050405422,0
+VIOG.US,D,20121227,000000,32.3372,32.3372,32.1727,32.1816,1740.3413496497,0
+VIOG.US,D,20121228,000000,32.3824,32.4754,32.3824,32.4754,1671.9348688542,0
+VIOG.US,D,20121231,000000,32.3278,32.9536,32.3278,32.9536,9021.607643733,0
+VIOG.US,D,20130102,000000,33.9754,34.0077,33.7677,33.7677,3472.6348780292,0
+VIOG.US,D,20130103,000000,33.9983,33.9983,33.9983,33.9983,867.15274184856,0
+VIOG.US,D,20130104,000000,34.0802,34.0992,34.0802,34.0992,1092.4917374101,0
+VIOG.US,D,20130107,000000,34.0077,34.0445,33.9704,34.0445,8691.6469716608,0
+VIOG.US,D,20130109,000000,34.215,34.215,34.205,34.205,919.46358010392,0
+VIOG.US,D,20130110,000000,34.2244,34.2791,34.1041,34.2696,1545.1816838508,0
+VIOG.US,D,20130111,000000,34.2791,34.2841,34.2657,34.2841,967.75050772426,0
+VIOG.US,D,20130114,000000,34.1767,34.2841,34.1767,34.2006,3577.25655454,0
+VIOG.US,D,20130115,000000,34.035,34.3695,34.035,34.3695,1953.6086133061,0
+VIOG.US,D,20130116,000000,34.3154,34.3204,34.3154,34.3204,696.13653985986,0
+VIOG.US,D,20130117,000000,34.4526,34.7304,34.4526,34.7304,2068.2900664044,0
+VIOG.US,D,20130118,000000,34.7483,34.8477,34.6886,34.8109,2663.8288403886,0
+VIOG.US,D,20130122,000000,34.9039,35.1146,34.9039,35.1146,1446.5958732926,0
+VIOG.US,D,20130123,000000,35.0832,35.0832,34.9586,34.9586,2390.2029172068,0
+VIOG.US,D,20130124,000000,35.3458,35.3496,35.3408,35.3496,2822.7733104722,0
+VIOG.US,D,20130125,000000,35.369,35.4754,35.3546,35.4317,5045.9839363252,0
+VIOG.US,D,20130128,000000,35.5704,35.5704,35.4004,35.4004,6657.560145654,0
+VIOG.US,D,20130129,000000,35.299,35.299,35.2136,35.2136,10337.426421387,0
+VIOG.US,D,20130130,000000,35.128,35.128,35.128,35.128,271.6139678644,0
+VIOG.US,D,20130131,000000,34.8342,35.1102,34.8298,35.1102,1955.6205686237,0
+VIOG.US,D,20130201,000000,35.4704,35.5117,35.4606,35.4606,1197.1134139209,0
+VIOG.US,D,20130204,000000,35.2408,35.2846,35.0524,35.0524,5478.5543295908,0
+VIOG.US,D,20130205,000000,35.1479,35.3884,35.1479,35.3884,4068.1736520134,0
+VIOG.US,D,20130206,000000,35.1991,35.4412,35.1618,35.4412,6820.5285263726,0
+VIOG.US,D,20130207,000000,35.5261,35.5261,35.2086,35.4362,11105.993352678,0
+VIOG.US,D,20130208,000000,35.5804,35.6464,35.553,35.6464,1502.930622183,0
+VIOG.US,D,20130211,000000,35.4704,35.5754,35.4704,35.5614,925.49944605646,0
+VIOG.US,D,20130212,000000,35.7548,35.7548,35.7548,35.7548,207.23139770394,0
+VIOG.US,D,20130213,000000,35.7398,35.8572,35.7086,35.7548,11343.404080144,0
+VIOG.US,D,20130214,000000,35.9287,36.0406,35.9287,36.0092,7617.2628321082,0
+VIOG.US,D,20130215,000000,35.977,35.9898,35.8526,35.8969,6170.6669588156,0
+VIOG.US,D,20130219,000000,35.9287,36.1748,35.9287,36.124,6037.8779078596,0
+VIOG.US,D,20130220,000000,36.1579,36.1579,35.5804,35.5804,1259.4840287638,0
+VIOG.US,D,20130221,000000,35.4754,35.4754,34.9252,34.9252,5327.6576807772,0
+VIOG.US,D,20130222,000000,35.3408,35.4754,35.3313,35.4754,2420.3822469694,0
+VIOG.US,D,20130225,000000,35.5948,35.5948,35.2587,35.2587,3146.698116592,0
+VIOG.US,D,20130226,000000,34.9252,34.9635,34.7076,34.9635,3217.116552705,0
+VIOG.US,D,20130227,000000,35.1807,35.5167,35.1807,35.5167,2265.4616875208,0
+VIOG.US,D,20130228,000000,35.3218,35.4272,35.299,35.4272,2671.8766616586,0
+VIOG.US,D,20130301,000000,35.2453,35.6414,35.2358,35.6414,1092.4917374101,0
+VIOG.US,D,20130304,000000,35.544,35.549,35.374,35.3835,6134.4517631004,0
+VIOG.US,D,20130305,000000,35.8288,36.0708,35.8189,36.0092,4464.5288495636,0
+VIOG.US,D,20130306,000000,36.1827,36.1827,36.062,36.0958,4542.9951069468,0
+VIOG.US,D,20130307,000000,36.124,36.1972,36.124,36.1972,893.30816097624,0
+VIOG.US,D,20130308,000000,36.5331,36.5828,36.376,36.5828,7369.792328054,0
+VIOG.US,D,20130311,000000,36.555,36.56,36.5376,36.5376,2720.163589279,0
+VIOG.US,D,20130313,000000,36.4724,36.5972,36.4223,36.5828,2390.2029172068,0
+VIOG.US,D,20130314,000000,36.7767,36.9148,36.7767,36.9148,1048.2287204248,0
+VIOG.US,D,20130315,000000,36.9924,37.0008,36.9148,36.9148,1722.233751792,0
+VIOG.US,D,20130318,000000,36.5828,36.7722,36.5828,36.6574,31736.583178468,0
+VIOG.US,D,20130319,000000,36.7533,36.8402,36.4948,36.5376,4925.2666172744,0
+VIOG.US,D,20130320,000000,36.7578,36.8402,36.7578,36.8402,1690.0424667118,0
+VIOG.US,D,20130321,000000,36.7533,36.7578,36.638,36.6668,2444.5257107796,0
+VIOG.US,D,20130322,000000,36.726,36.799,36.6842,36.6842,4846.8003598914,0
+VIOG.US,D,20130325,000000,37.0097,37.0097,36.547,36.6574,6518.7352287456,0
+VIOG.US,D,20130326,000000,36.8592,36.8632,36.8592,36.8632,432.57039326552,0
+VIOG.US,D,20130327,000000,36.6474,36.7438,36.6022,36.7438,3144.6861612744,0
+VIOG.US,D,20130328,000000,36.965,37.0336,36.9516,36.9516,5911.1247228564,0
+VIOG.US,D,20130401,000000,36.9198,36.9516,36.3248,36.4492,13522.351689012,0
+VIOG.US,D,20130402,000000,36.7166,36.7484,36.2936,36.2936,9196.6477563568,0
+VIOG.US,D,20130403,000000,36.3392,36.3392,35.6867,35.6867,7723.8964639364,0
+VIOG.US,D,20130404,000000,35.6916,35.7687,35.6916,35.7647,5977.5192483342,0
+VIOG.US,D,20130405,000000,35.4456,35.8526,35.4456,35.8428,2297.652972601,0
+VIOG.US,D,20130408,000000,35.8382,36.0708,35.8382,36.0708,432.57039326552,0
+VIOG.US,D,20130409,000000,36.049,36.1972,36.0182,36.1972,758.5071547028,0
+VIOG.US,D,20130410,000000,36.1479,36.6718,36.1479,36.6425,8178.5983656946,0
+VIOG.US,D,20130411,000000,36.6802,36.7578,36.6072,36.6574,3166.8176697672,0
+VIOG.US,D,20130412,000000,36.3199,36.464,36.2886,36.4492,2444.5257107796,0
+VIOG.US,D,20130415,000000,36.0182,36.0182,35.4878,35.5212,4042.0182328858,0
+VIOG.US,D,20130416,000000,35.4704,35.8045,35.4556,35.7647,11691.472350074,0
+VIOG.US,D,20130417,000000,35.5948,35.5948,35.1479,35.3218,7325.5293110686,0
+VIOG.US,D,20130418,000000,35.294,35.3362,34.8909,34.8909,6651.5242797014,0
+VIOG.US,D,20130419,000000,35.0058,35.4004,34.8954,35.3969,3138.650295322,0
+VIOG.US,D,20130422,000000,35.4362,35.4878,35.0435,35.4456,11170.375922838,0
+VIOG.US,D,20130423,000000,35.727,36.053,35.7086,36.053,2575.302806418,0
+VIOG.US,D,20130424,000000,36.1748,36.1748,36.1748,36.1748,207.23139770394,0
+VIOG.US,D,20130425,000000,36.5922,36.6122,36.5922,36.6122,943.6070439141,0
+VIOG.US,D,20130426,000000,36.4307,36.4541,36.2936,36.3532,4689.8678451252,0
+VIOG.US,D,20130429,000000,36.5237,36.6122,36.5092,36.5635,3398.1925312812,0
+VIOG.US,D,20130430,000000,36.7533,36.7533,36.7533,36.7533,207.23139770394,0
+VIOG.US,D,20130501,000000,36.5922,36.5922,36.0455,36.0455,432.57039326552,0
+VIOG.US,D,20130502,000000,36.3343,36.5922,36.3343,36.5922,891.29620565872,0
+VIOG.US,D,20130503,000000,37.0097,37.3606,37.0097,37.3562,4410.2060559908,0
+VIOG.US,D,20130506,000000,37.2622,37.4019,37.1912,37.393,2689.9842595162,0
+VIOG.US,D,20130507,000000,37.3746,37.4804,37.3746,37.3974,911.41575883386,0
+VIOG.US,D,20130508,000000,37.5942,37.7777,37.5942,37.7777,432.57039326552,0
+VIOG.US,D,20130509,000000,37.7921,37.7921,37.7921,37.7921,432.57039326552,0
+VIOG.US,D,20130510,000000,37.8478,37.9994,37.8478,37.9994,1446.5958732926,0
+VIOG.US,D,20130513,000000,38.147,38.147,38.0496,38.0496,1740.3413496497,0
+VIOG.US,D,20130514,000000,38.5332,38.5332,38.5332,38.5332,247.47050405422,0
+VIOG.US,D,20130515,000000,38.6216,38.7682,38.5471,38.639,13598.805991078,0
+VIOG.US,D,20130516,000000,38.6718,38.6808,38.5018,38.5018,3366.001246201,0
+VIOG.US,D,20130517,000000,38.6907,38.989,38.6907,38.989,4454.4690729762,0
+VIOG.US,D,20130520,000000,39.0362,39.1818,38.989,39.0501,5186.8208085512,0
+VIOG.US,D,20130521,000000,39.0968,39.1679,39.0884,39.1485,4816.6210301286,0
+VIOG.US,D,20130522,000000,39.1252,39.1296,38.5933,38.5933,1160.8982182056,0
+VIOG.US,D,20130523,000000,38.1106,38.4457,38.1106,38.3999,7104.2142261422,0
+VIOG.US,D,20130524,000000,38.0496,38.3712,38.0496,38.3712,5532.8771231636,0
+VIOG.US,D,20130528,000000,38.8184,39.1435,38.8184,38.884,5724.0128783274,0
+VIOG.US,D,20130529,000000,38.6032,38.6122,38.5282,38.5376,1197.1134139209,0
+VIOG.US,D,20130531,000000,38.483,38.7593,38.4368,38.4368,8975.3326714302,0
+VIOG.US,D,20130603,000000,38.5113,38.5113,38.5113,38.5113,432.57039326552,0
+VIOG.US,D,20130604,000000,38.6529,38.7856,38.3125,38.3125,3971.5997967728,0
+VIOG.US,D,20130605,000000,38.1385,38.1748,37.734,37.7558,13415.718057184,0
+VIOG.US,D,20130606,000000,37.7966,37.81,37.7244,37.801,6705.8470732744,0
+VIOG.US,D,20130607,000000,38.2633,38.4174,38.226,38.4174,3539.0294035072,0
+VIOG.US,D,20130610,000000,38.4368,38.639,38.4368,38.5282,13468.028895439,0
+VIOG.US,D,20130611,000000,38.2494,38.2494,38.129,38.1748,2822.7733104722,0
+VIOG.US,D,20130612,000000,38.5237,38.5237,38.142,38.142,867.15274184856,0
+VIOG.US,D,20130613,000000,37.963,38.483,37.963,38.483,7476.4259598822,0
+VIOG.US,D,20130614,000000,38.487,38.487,38.2544,38.2544,4345.8234858304,0
+VIOG.US,D,20130617,000000,38.6529,38.6529,38.6296,38.6296,3042.0764400812,0
+VIOG.US,D,20130618,000000,38.8234,38.8234,38.8234,38.8234,207.23139770394,0
+VIOG.US,D,20130620,000000,38.0044,38.0044,37.5217,37.5217,5140.5458362484,0
+VIOG.US,D,20130621,000000,37.7558,37.7558,37.4844,37.7384,8367.722165541,0
+VIOG.US,D,20130624,000000,37.1544,37.3562,37.0287,37.3562,29841.321269368,0
+VIOG.US,D,20130625,000000,37.554,37.646,37.4436,37.554,1370.1415712271,0
+VIOG.US,D,20130626,000000,37.8994,37.9407,37.6599,37.8558,3194.9850442124,0
+VIOG.US,D,20130627,000000,38.0093,38.3761,38.0093,38.3761,3997.7552159004,0
+VIOG.US,D,20130628,000000,38.3388,38.3955,38.2016,38.3955,5305.5261722846,0
+VIOG.US,D,20130701,000000,38.5421,38.9794,38.5421,38.8374,11170.375922838,0
+VIOG.US,D,20130702,000000,38.9273,39.1068,38.884,38.884,1255.4601181288,0
+VIOG.US,D,20130703,000000,38.8502,38.8502,38.7856,38.7906,1838.9271602078,0
+VIOG.US,D,20130705,000000,39.3016,39.4119,39.1534,39.4074,3196.9969995298,0
+VIOG.US,D,20130708,000000,39.8608,39.8608,39.638,39.6564,5323.6337701422,0
+VIOG.US,D,20130709,000000,39.823,40.0924,39.7524,40.0744,5876.9214824586,0
+VIOG.US,D,20130710,000000,40.1252,40.1252,40.1252,40.1252,207.23139770394,0
+VIOG.US,D,20130711,000000,40.5108,40.5302,40.3732,40.3732,2130.6606812474,0
+VIOG.US,D,20130712,000000,40.4606,40.6495,40.4418,40.6495,3720.1053820834,0
+VIOG.US,D,20130715,000000,40.6306,40.738,40.6306,40.733,1897.2738644158,0
+VIOG.US,D,20130716,000000,40.7872,40.7872,40.4606,40.4606,3927.3367797874,0
+VIOG.US,D,20130717,000000,40.6495,40.7474,40.6172,40.64,4182.8551051118,0
+VIOG.US,D,20130718,000000,40.9572,40.9622,40.907,40.907,1740.3413496497,0
+VIOG.US,D,20130719,000000,40.912,40.912,40.7658,40.8936,1887.2140878282,0
+VIOG.US,D,20130722,000000,41.0223,41.0223,40.903,41.0134,3643.651080018,0
+VIOG.US,D,20130723,000000,40.9855,40.9855,40.9288,40.9288,653.88547819206,0
+VIOG.US,D,20130724,000000,40.9378,40.9378,40.743,40.743,4693.8917557602,0
+VIOG.US,D,20130725,000000,40.5864,40.9995,40.5864,40.9995,2074.325932357,0
+VIOG.US,D,20130726,000000,40.8235,40.8235,40.8056,40.8096,2170.8997875976,0
+VIOG.US,D,20130729,000000,40.8936,40.8936,40.5108,40.7141,2066.278111087,0
+VIOG.US,D,20130730,000000,40.7519,40.8056,40.5954,40.7236,5915.1486334914,0
+VIOG.US,D,20130731,000000,41.1093,41.3861,40.9995,40.9995,5021.840472515,0
+VIOG.US,D,20130801,000000,41.3901,41.5725,41.3901,41.5725,8249.0168018076,0
+VIOG.US,D,20130802,000000,41.4398,41.5874,41.3399,41.5874,7065.9870751094,0
+VIOG.US,D,20130805,000000,41.5586,41.7723,41.5422,41.7544,5941.304052619,0
+VIOG.US,D,20130806,000000,41.7444,41.7495,41.4776,41.4776,4993.6730980698,0
+VIOG.US,D,20130807,000000,41.3484,41.3861,41.0814,41.1192,9403.8791540608,0
+VIOG.US,D,20130808,000000,41.4134,41.5098,41.1689,41.3996,6084.1528801626,0
+VIOG.US,D,20130809,000000,41.4731,41.4776,41.4731,41.4776,1740.3413496497,0
+VIOG.US,D,20130812,000000,41.1644,41.6162,41.1644,41.6162,3361.977335566,0
+VIOG.US,D,20130813,000000,41.7116,41.7116,41.6659,41.6659,3001.837333731,0
+VIOG.US,D,20130814,000000,41.5725,41.6262,41.491,41.491,6088.1767907976,0
+VIOG.US,D,20130815,000000,41.0088,41.0088,40.907,40.9244,4345.8234858304,0
+VIOG.US,D,20130816,000000,40.7564,40.7961,40.6212,40.6624,2593.4104042756,0
+VIOG.US,D,20130819,000000,40.567,40.5864,40.3458,40.3458,1957.6325239412,0
+VIOG.US,D,20130820,000000,40.5009,40.9244,40.5009,40.898,4134.5681774914,0
+VIOG.US,D,20130821,000000,40.7191,41.0541,40.5436,41.0541,4174.8072838416,0
+VIOG.US,D,20130822,000000,40.8424,41.146,40.8424,41.146,2736.2592318192,0
+VIOG.US,D,20130823,000000,41.326,41.326,41.1236,41.2286,2810.7015785672,0
+VIOG.US,D,20130826,000000,41.4224,41.5243,41.312,41.3304,7043.8555666168,0
+VIOG.US,D,20130827,000000,40.9244,41.0088,40.4064,40.4064,3180.9013569898,0
+VIOG.US,D,20130828,000000,40.313,40.5904,40.313,40.4686,3436.419682314,0
+VIOG.US,D,20130829,000000,40.4418,40.8284,40.4418,40.819,1768.5087240949,0
+VIOG.US,D,20130830,000000,40.814,40.8474,40.3732,40.3732,5190.8447191862,0
+VIOG.US,D,20130903,000000,41.0372,41.0372,40.2768,40.2768,3188.9491782598,0
+VIOG.US,D,20130904,000000,40.6306,40.903,40.4726,40.8886,4293.512647575,0
+VIOG.US,D,20130905,000000,40.8523,40.9572,40.8523,40.9572,653.88547819206,0
+VIOG.US,D,20130906,000000,41.0859,41.2106,40.4914,41.2106,6933.1980241534,0
+VIOG.US,D,20130909,000000,41.1282,41.6212,41.1282,41.6162,2476.7169958598,0
+VIOG.US,D,20130910,000000,41.8672,41.9841,41.7116,41.9606,30131.04283509,0
+VIOG.US,D,20130911,000000,41.9323,42.071,41.9323,42.071,696.13653985986,0
+VIOG.US,D,20130912,000000,42.0228,42.0228,41.826,41.826,4148.651864714,0
+VIOG.US,D,20130913,000000,41.7116,42.0188,41.7116,41.9924,6045.9257291298,0
+VIOG.US,D,20130916,000000,42.2828,42.3464,42.071,42.071,29096.897801888,0
+VIOG.US,D,20130917,000000,42.1178,42.4254,42.0899,42.4254,2339.9040342688,0
+VIOG.US,D,20130918,000000,42.4487,42.7887,42.1585,42.7887,7206.8239473354,0
+VIOG.US,D,20130919,000000,42.83,42.83,42.7107,42.7107,1796.6760985401,0
+VIOG.US,D,20130920,000000,42.7887,42.7887,42.6456,42.6506,8200.7298741874,0
+VIOG.US,D,20130923,000000,42.7425,42.7425,41.491,42.5581,10423.94050004,0
+VIOG.US,D,20130924,000000,42.6272,42.98,42.6272,42.8862,6997.5805943138,0
+VIOG.US,D,20130925,000000,42.6038,42.66,42.5999,42.6362,6301.444054454,0
+VIOG.US,D,20130926,000000,42.8911,42.8911,42.655,42.757,6754.1340008946,0
+VIOG.US,D,20130927,000000,42.6222,42.8255,42.6222,42.7107,9522.584517794,0
+VIOG.US,D,20130930,000000,42.2261,42.8623,42.2261,42.8623,28332.354781234,0
+VIOG.US,D,20131001,000000,42.7618,43.2937,42.7618,43.2937,6216.9419311184,0
+VIOG.US,D,20131002,000000,43.0417,43.0964,42.8996,43.088,3140.6622506394,0
+VIOG.US,D,20131003,000000,42.9935,42.9935,42.4125,42.7192,8267.1243996652,0
+VIOG.US,D,20131004,000000,42.6784,42.8996,42.6784,42.8672,9488.3812773962,0
+VIOG.US,D,20131007,000000,42.578,42.6222,42.578,42.6222,1181.0177713808,0
+VIOG.US,D,20131008,000000,42.4696,42.4696,41.7818,41.7818,4271.3811390824,0
+VIOG.US,D,20131009,000000,41.9189,41.9557,41.4731,41.8867,12655.198947163,0
+VIOG.US,D,20131010,000000,42.2037,42.6973,42.2037,42.6699,22173.759554322,0
+VIOG.US,D,20131011,000000,42.7982,43.2246,42.733,43.1858,2508.90828094,0
+VIOG.US,D,20131014,000000,43.1814,43.5889,43.153,43.571,12554.601181288,0
+VIOG.US,D,20131015,000000,43.5244,43.5244,43.1292,43.1292,3553.1130907298,0
+VIOG.US,D,20131016,000000,43.4458,43.6296,43.4458,43.584,12508.326208985,0
+VIOG.US,D,20131017,000000,43.4408,43.8171,42.8718,43.76,14759.704209283,0
+VIOG.US,D,20131018,000000,44.3434,44.4816,44.2564,44.4816,8073.976689184,0
+VIOG.US,D,20131021,000000,44.7072,44.7072,44.4528,44.4816,20564.195300312,0
+VIOG.US,D,20131022,000000,44.7486,44.8732,44.5044,44.7028,73812.604733638,0
+VIOG.US,D,20131023,000000,44.4667,44.6054,44.4389,44.6054,8108.1799295816,0
+VIOG.US,D,20131024,000000,44.6983,45.0482,44.6098,44.9677,34907.424758868,0
+VIOG.US,D,20131025,000000,45.089,45.1386,44.8156,44.8962,15655.024325577,0
+VIOG.US,D,20131028,000000,45.1029,45.1029,44.8106,44.927,77806.336038904,0
+VIOG.US,D,20131029,000000,45.2013,45.3007,44.9364,45.1213,21075.23195096,0
+VIOG.US,D,20131030,000000,45.2013,45.2644,44.5954,44.5954,15612.773263909,0
+VIOG.US,D,20131031,000000,44.6054,44.6322,44.3524,44.5502,13940.838395055,0
+VIOG.US,D,20131101,000000,44.1372,44.1958,43.8633,44.16,13643.069008063,0
+VIOG.US,D,20131104,000000,44.3236,44.753,44.2475,44.7266,12745.736936452,0
+VIOG.US,D,20131105,000000,44.6098,44.6933,44.416,44.6844,11934.918943493,0
+VIOG.US,D,20131106,000000,45.0383,45.0482,44.6367,44.6367,3854.906388357,0
+VIOG.US,D,20131107,000000,44.8912,44.8912,43.9756,43.9756,9281.1498796924,0
+VIOG.US,D,20131108,000000,44.0959,44.666,44.086,44.6282,5687.7976826122,0
+VIOG.US,D,20131111,000000,44.7486,44.8489,44.6188,44.7744,20338.85630475,0
+VIOG.US,D,20131112,000000,44.6143,44.8355,44.6004,44.8355,11260.913912126,0
+VIOG.US,D,20131113,000000,44.6705,45.1029,44.5726,45.1029,3915.2650478824,0
+VIOG.US,D,20131114,000000,45.2351,45.2351,45.0482,45.2013,10502.406757423,0
+VIOG.US,D,20131115,000000,45.24,45.3906,45.0984,45.3768,10331.390555435,0
+VIOG.US,D,20131118,000000,45.6272,45.6715,45.079,45.1884,16471.878184488,0
+VIOG.US,D,20131119,000000,45.2157,45.4334,44.9319,44.9966,10434.000276628,0
+VIOG.US,D,20131120,000000,45.157,45.2058,44.8683,44.8683,7279.2543387658,0
+VIOG.US,D,20131121,000000,45.1616,45.765,45.089,45.765,6476.4841670778,0
+VIOG.US,D,20131122,000000,45.7312,45.9439,45.6904,45.916,23111.330732284,0
+VIOG.US,D,20131125,000000,45.999,45.999,45.8062,45.8062,8281.2080868878,0
+VIOG.US,D,20131126,000000,45.9439,46.2824,45.916,46.1889,14564.544543484,0
+VIOG.US,D,20131127,000000,46.1745,46.4956,46.1745,46.4956,8802.304514124,0
+VIOG.US,D,20131129,000000,46.7445,46.7445,46.4632,46.4632,24620.297220418,0
+VIOG.US,D,20131202,000000,46.5348,46.5348,45.8982,45.9856,17296.779864668,0
+VIOG.US,D,20131203,000000,45.8559,45.9618,45.4756,45.5532,11731.711456424,0
+VIOG.US,D,20131204,000000,45.4945,45.833,45.2058,45.3414,5414.1717594304,0
+VIOG.US,D,20131205,000000,45.4513,45.6904,45.346,45.6088,16206.300082576,0
+VIOG.US,D,20131206,000000,46.004,46.1656,45.8982,45.9568,43623.21519434,0
+VIOG.US,D,20131209,000000,46.1203,46.1203,45.8062,45.9483,26654.384046426,0
+VIOG.US,D,20131210,000000,45.9245,45.9245,45.5044,45.5218,22073.161788446,0
+VIOG.US,D,20131211,000000,45.5438,45.6317,44.7615,44.8962,43428.05552854,0
+VIOG.US,D,20131212,000000,44.8638,45.089,44.8256,44.923,14777.811807141,0
+VIOG.US,D,20131213,000000,45.1213,45.1884,44.8489,45.0656,25505.557560126,0
+VIOG.US,D,20131216,000000,45.24,45.6367,45.24,45.59,24845.63621598,0
+VIOG.US,D,20131217,000000,45.5716,45.5805,45.2694,45.5532,18592.479089147,0
+VIOG.US,D,20131218,000000,45.6406,46.1611,45.419,46.1516,26304.30382118,0
+VIOG.US,D,20131219,000000,46.0577,46.0671,45.7167,45.746,31770.786418864,0
+VIOG.US,D,20131220,000000,45.8992,46.6262,45.8658,46.5299,37808.664326724,0
+VIOG.US,D,20131223,000000,46.8838,47.0239,46.7212,46.9806,42953.234073608,0
+VIOG.US,D,20131224,000000,47.0627,47.2326,47.0239,47.086,22252.225811706,0
+VIOG.US,D,20131226,000000,47.3922,47.4305,47.1805,47.1944,30817.119598362,0
+VIOG.US,D,20131227,000000,47.7878,47.7878,46.8748,47.02,22487.624583854,0
+VIOG.US,D,20131230,000000,47.0672,47.099,46.9076,46.9618,69476.841024396,0
+VIOG.US,D,20131231,000000,47.1272,47.252,47.01,47.0761,150596.86747124,0
+VIOG.US,D,20140102,000000,47.0056,47.0056,46.247,46.43,56787.438836834,0
+VIOG.US,D,20140103,000000,46.5299,46.7496,46.4772,46.6352,24666.572192722,0
+VIOG.US,D,20140106,000000,46.8704,46.8704,46.2222,46.2222,47246.746721184,0
+VIOG.US,D,20140107,000000,46.351,46.8201,46.351,46.7352,41166.617751656,0
+VIOG.US,D,20140108,000000,46.7212,46.7212,46.3798,46.5393,38551.075838888,0
+VIOG.US,D,20140109,000000,46.6446,46.7212,46.3132,46.5562,18097.538081039,0
+VIOG.US,D,20140110,000000,46.5801,46.7023,46.3375,46.7023,24282.288727076,0
+VIOG.US,D,20140113,000000,46.6884,46.6934,45.7788,45.9722,25988.426836328,0
+VIOG.US,D,20140114,000000,46.2322,46.6402,46.1158,46.6214,21193.937314694,0
+VIOG.US,D,20140115,000000,46.7401,47.01,46.7118,46.9712,26819.364382462,0
+VIOG.US,D,20140116,000000,46.9618,46.9806,46.8102,46.9806,29579.767078092,0
+VIOG.US,D,20140117,000000,46.9806,46.9806,46.6352,46.665,31857.300497518,0
+VIOG.US,D,20140121,000000,47.0478,47.0711,46.7162,46.9439,48256.748290574,0
+VIOG.US,D,20140122,000000,46.93,47.3132,46.93,47.2421,46057.681128532,0
+VIOG.US,D,20140123,000000,47.086,47.086,46.5801,46.8008,34519.117382588,0
+VIOG.US,D,20140124,000000,46.6402,46.6402,45.6168,45.6804,31547.45937862,0
+VIOG.US,D,20140127,000000,45.8564,45.8564,44.8539,45.0115,41750.084793734,0
+VIOG.US,D,20140128,000000,45.0159,45.4031,44.992,45.4031,17353.114613559,0
+VIOG.US,D,20140129,000000,45.1228,45.2321,44.6268,44.7739,20260.390047366,0
+VIOG.US,D,20140130,000000,45.1308,45.5984,45.0442,45.3479,13880.479735529,0
+VIOG.US,D,20140131,000000,44.7654,45.4076,44.7023,45.1094,12806.095595977,0
+VIOG.US,D,20140203,000000,45.0392,45.1094,43.4244,43.5864,54560.204300346,0
+VIOG.US,D,20140204,000000,43.821,44.0914,43.6367,43.9756,27602.015000976,0
+VIOG.US,D,20140205,000000,43.7763,43.7982,43.0919,43.6605,14389.504430861,0
+VIOG.US,D,20140206,000000,43.9846,44.235,43.9433,44.2058,7041.8436112992,0
+VIOG.US,D,20140207,000000,44.3852,44.6218,44.2058,44.6218,9311.329209455,0
+VIOG.US,D,20140210,000000,44.6695,44.6695,44.2058,44.5746,12242.748107073,0
+VIOG.US,D,20140211,000000,44.6173,45.0616,44.5894,44.914,6689.7514307342,0
+VIOG.US,D,20140212,000000,45.0159,45.3082,44.9448,45.0661,12023.444977464,0
+VIOG.US,D,20140213,000000,44.7212,45.746,44.7212,45.7033,10162.386308764,0
+VIOG.US,D,20140214,000000,46.17,46.17,45.4364,45.7699,10639.219719014,0
+VIOG.US,D,20140218,000000,45.8112,46.2272,45.8112,46.2172,10490.335025518,0
+VIOG.US,D,20140219,000000,46.1203,46.347,45.741,45.7604,15079.605104768,0
+VIOG.US,D,20140220,000000,45.8992,46.4096,45.829,46.347,8478.3797080042,0
+VIOG.US,D,20140221,000000,46.4493,46.4862,46.2918,46.2968,9810.2941281986,0
+VIOG.US,D,20140224,000000,46.66,47.015,46.6308,46.8102,11339.380169509,0
+VIOG.US,D,20140225,000000,46.8102,46.8748,46.6168,46.6402,6349.7309820744,0
+VIOG.US,D,20140226,000000,46.7546,47.2659,46.7445,47.015,11319.260616334,0
+VIOG.US,D,20140227,000000,46.9215,47.1089,46.8882,47.1089,6583.117798906,0
+VIOG.US,D,20140228,000000,47.099,47.4623,47.01,47.01,7798.3388106844,0
+VIOG.US,D,20140303,000000,46.7594,46.8564,46.3946,46.7594,12842.310791692,0
+VIOG.US,D,20140304,000000,47.7749,48.2868,47.7749,48.2158,17928.533834368,0
+VIOG.US,D,20140305,000000,48.0364,48.1248,47.9722,48.1248,7882.84093402,0
+VIOG.US,D,20140306,000000,48.2719,48.2719,48.1104,48.2382,9333.4607179478,0
+VIOG.US,D,20140307,000000,48.4484,48.4484,48.1765,48.2009,13580.69839322,0
+VIOG.US,D,20140310,000000,48.1909,48.1909,47.9538,48.1442,17011.082209581,0
+VIOG.US,D,20140311,000000,48.1666,48.2431,47.596,47.596,8069.9527785488,0
+VIOG.US,D,20140312,000000,47.4816,47.7461,47.4816,47.7312,2728.211410549,0
+VIOG.US,D,20140313,000000,47.8644,47.9439,46.9906,47.1552,22455.433298774,0
+VIOG.US,D,20140314,000000,47.0711,47.4672,47.0711,47.3038,12876.51403209,0
+VIOG.US,D,20140317,000000,47.687,47.8032,47.6208,47.7362,12614.959840813,0
+VIOG.US,D,20140318,000000,47.8694,48.3351,47.7749,48.3351,4798.513432271,0
+VIOG.US,D,20140319,000000,48.2719,48.2868,48.0314,48.0314,10896.749999656,0
+VIOG.US,D,20140320,000000,47.9772,48.2471,47.9131,48.186,6315.5277416766,0
+VIOG.US,D,20140321,000000,48.3152,48.5652,47.9364,47.9364,12111.971011435,0
+VIOG.US,D,20140324,000000,48.1347,48.1347,46.9712,47.3182,14135.998060854,0
+VIOG.US,D,20140325,000000,47.6726,47.6726,47.1407,47.2938,4589.2700792496,0
+VIOG.US,D,20140326,000000,47.6308,47.6308,46.3996,46.3996,8436.1286463364,0
+VIOG.US,D,20140327,000000,46.1298,46.5801,46.094,46.17,10912.845642196,0
+VIOG.US,D,20140328,000000,46.4493,46.7262,46.2028,46.2028,5895.0290803162,0
+VIOG.US,D,20140331,000000,46.5393,47.1272,46.3281,47.0761,9671.46921129,0
+VIOG.US,D,20140401,000000,47.2043,47.8182,47.2043,47.7262,22729.059221956,0
+VIOG.US,D,20140402,000000,47.7878,47.9678,47.7312,47.9583,13433.825655041,0
+VIOG.US,D,20140403,000000,47.9628,48.0508,47.4816,47.6163,10751.889216795,0
+VIOG.US,D,20140404,000000,47.9171,47.9171,46.247,46.4449,12331.274141044,0
+VIOG.US,D,20140407,000000,46.3097,46.3798,45.489,45.7122,20815.689715,0
+VIOG.US,D,20140408,000000,45.7834,46.1298,45.5522,46.1298,6560.9862904134,0
+VIOG.US,D,20140409,000000,46.2784,46.4583,46.1248,46.3798,6770.2296434348,0
+VIOG.US,D,20140410,000000,46.6352,46.6934,45.3211,45.5478,9170.492337229,0
+VIOG.US,D,20140411,000000,45.0492,45.5333,44.7967,44.9776,17870.18713016,0
+VIOG.US,D,20140414,000000,45.335,45.4264,44.7564,45.0944,15304.944100329,0
+VIOG.US,D,20140415,000000,45.2127,45.3032,44.253,45.177,12437.907772872,0
+VIOG.US,D,20140416,000000,45.5706,45.7266,45.3603,45.7167,11918.823300953,0
+VIOG.US,D,20140417,000000,45.5984,46.1298,45.5333,46.1298,10945.036927276,0
+VIOG.US,D,20140421,000000,46.0806,46.1889,45.8335,46.0671,9830.4136813736,0
+VIOG.US,D,20140422,000000,46.2322,46.665,46.1611,46.6446,77365.717824368,0
+VIOG.US,D,20140423,000000,46.5522,46.5522,46.2272,46.2272,5709.9291911048,0
+VIOG.US,D,20140424,000000,46.1745,46.2744,45.7978,45.991,8440.1525569714,0
+VIOG.US,D,20140425,000000,45.8112,45.9449,45.1536,45.2838,11375.595365224,0
+VIOG.US,D,20140428,000000,45.3698,45.3987,44.3638,44.9731,13288.96487218,0
+VIOG.US,D,20140429,000000,45.0944,45.3564,45.085,45.085,8643.3600440404,0
+VIOG.US,D,20140430,000000,44.8588,45.0115,44.8588,44.997,2641.697331896,0
+VIOG.US,D,20140501,000000,45.2227,45.7122,45.0204,45.177,8047.8212700562,0
+VIOG.US,D,20140502,000000,45.4642,45.751,45.4498,45.594,7490.5096471048,0
+VIOG.US,D,20140505,000000,45.247,45.5244,44.9588,45.5115,15642.952593672,0
+VIOG.US,D,20140506,000000,45.2227,45.2321,44.6173,44.6173,7975.3908786258,0
+VIOG.US,D,20140507,000000,44.6501,44.6501,44.1153,44.6128,7675.6095363162,0
+VIOG.US,D,20140508,000000,45.1044,45.1044,44.174,44.3638,5371.9206977626,0
+VIOG.US,D,20140509,000000,44.161,44.5989,44.0914,44.5989,12818.167327882,0
+VIOG.US,D,20140512,000000,44.83,45.7083,44.83,45.6626,10826.331563543,0
+VIOG.US,D,20140513,000000,45.5572,45.6268,45.0944,45.0944,9450.1541263636,0
+VIOG.US,D,20140514,000000,45.0115,45.0343,44.166,44.166,9261.0303265172,0
+VIOG.US,D,20140515,000000,43.9756,43.997,43.3867,43.9572,22312.58447123,0
+VIOG.US,D,20140516,000000,43.7763,44.2977,43.7763,44.2977,8116.2277508518,0
+VIOG.US,D,20140519,000000,44.2977,44.8588,44.0964,44.8057,12067.707994449,0
+VIOG.US,D,20140520,000000,44.2932,44.2932,43.916,43.9846,6025.8061759546,0
+VIOG.US,D,20140521,000000,44.3106,44.4553,44.0576,44.3902,4307.5963347976,0
+VIOG.US,D,20140522,000000,44.409,44.8732,44.404,44.8151,14329.145771335,0
+VIOG.US,D,20140523,000000,44.7784,45.1899,44.7784,45.1899,9450.1541263636,0
+VIOG.US,D,20140527,000000,45.5522,45.9677,45.5522,45.7788,16184.168574083,0
+VIOG.US,D,20140528,000000,45.7361,45.765,45.4498,45.5378,5080.187176723,0
+VIOG.US,D,20140529,000000,45.7122,45.7122,45.4692,45.6268,5476.5423742732,0
+VIOG.US,D,20140530,000000,45.6536,45.671,45.2177,45.3798,6884.9110965332,0
+VIOG.US,D,20140602,000000,45.4314,45.4364,44.845,45.3256,8178.5983656946,0
+VIOG.US,D,20140603,000000,45.0616,45.3936,44.9001,45.2321,12053.624307227,0
+VIOG.US,D,20140604,000000,45.1133,45.508,45.1133,45.508,8446.188422924,0
+VIOG.US,D,20140605,000000,45.5984,46.3698,45.3305,46.3698,15500.103766128,0
+VIOG.US,D,20140606,000000,46.6496,46.8614,46.6496,46.7918,18874.152833599,0
+VIOG.US,D,20140609,000000,46.837,47.3182,46.837,47.1407,13651.116829333,0
+VIOG.US,D,20140610,000000,46.935,47.1089,46.7162,46.8102,8436.1286463364,0
+VIOG.US,D,20140611,000000,46.7262,46.8152,46.7262,46.7352,3535.0054928722,0
+VIOG.US,D,20140612,000000,46.6546,46.66,46.3559,46.3559,14371.396833003,0
+VIOG.US,D,20140613,000000,46.599,46.7212,46.3231,46.6745,5593.235782689,0
+VIOG.US,D,20140616,000000,46.52,46.7684,46.4632,46.7684,12848.346657645,0
+VIOG.US,D,20140617,000000,47.02,47.2888,47.02,47.1994,3627.5554374778,0
+VIOG.US,D,20140618,000000,47.0711,47.4533,46.9757,47.4533,4305.58437948,0
+VIOG.US,D,20140619,000000,47.587,47.6825,47.2421,47.4816,8031.7256275162,0
+VIOG.US,D,20140620,000000,47.5299,47.6208,47.4578,47.6208,6993.5566836788,0
+VIOG.US,D,20140623,000000,47.842,47.8987,47.5781,47.6258,7448.258585437,0
+VIOG.US,D,20140624,000000,47.6258,47.9489,47.2376,47.2376,7375.8281940066,0
+VIOG.US,D,20140625,000000,46.9956,47.3321,46.9076,47.3321,3695.9619182734,0
+VIOG.US,D,20140626,000000,47.5587,47.5587,47.3872,47.4305,6297.420143819,0
+VIOG.US,D,20140627,000000,47.3465,47.77,47.2888,47.77,13325.180067896,0
+VIOG.US,D,20140630,000000,47.6258,47.9628,47.5394,47.8987,36048.203423898,0
+VIOG.US,D,20140701,000000,48.1054,48.7814,48.1054,48.4916,20686.92457468,0
+VIOG.US,D,20140702,000000,48.6377,48.6377,48.34,48.3942,5192.8566745038,0
+VIOG.US,D,20140703,000000,48.345,48.6526,48.345,48.6139,8737.9219439636,0
+VIOG.US,D,20140707,000000,48.4484,48.5463,47.9131,47.9131,15550.402649066,0
+VIOG.US,D,20140708,000000,47.77,47.77,47.171,47.3782,7562.9400385354,0
+VIOG.US,D,20140709,000000,47.501,47.501,47.2566,47.3132,6279.3125459614,0
+VIOG.US,D,20140710,000000,46.4772,46.9806,46.27,46.8251,8420.0330037964,0
+VIOG.US,D,20140711,000000,46.7023,46.7118,46.4349,46.6984,8337.5428357782,0
+VIOG.US,D,20140714,000000,47.1178,47.1178,46.8201,46.9076,7556.9041725828,0
+VIOG.US,D,20140715,000000,46.8057,46.9568,46.242,46.4046,10957.108659182,0
+VIOG.US,D,20140716,000000,46.4956,46.5801,46.1482,46.2784,8826.4479779342,0
+VIOG.US,D,20140717,000000,46.0671,46.098,45.5204,45.5845,15554.426559701,0
+VIOG.US,D,20140718,000000,45.5661,46.1794,45.5428,46.1794,20095.40971133,0
+VIOG.US,D,20140721,000000,45.8942,46.015,45.746,45.991,6651.5242797014,0
+VIOG.US,D,20140722,000000,46.3996,46.5652,46.3996,46.4046,9458.2019476336,0
+VIOG.US,D,20140723,000000,46.2873,46.5845,46.2873,46.3847,8576.9655185624,0
+VIOG.US,D,20140724,000000,46.5442,46.7312,46.3281,46.515,11023.50318466,0
+VIOG.US,D,20140725,000000,46.098,46.247,46.015,46.0721,12073.743860402,0
+VIOG.US,D,20140728,000000,45.7122,45.9628,45.6626,45.8564,9601.050775177,0
+VIOG.US,D,20140729,000000,46.0527,46.1436,46.015,46.015,3528.9696269196,0
+VIOG.US,D,20140730,000000,46.4543,46.4543,46.1298,46.2222,7631.3465193308,0
+VIOG.US,D,20140731,000000,45.7033,45.7122,45.09,45.1044,32591.66418841,0
+VIOG.US,D,20140801,000000,45.0442,45.2272,44.6452,44.8151,18155.884785247,0
+VIOG.US,D,20140804,000000,44.9682,45.3395,44.6789,45.3032,6836.6241689128,0
+VIOG.US,D,20140805,000000,45.257,45.5522,45.0616,45.2272,5846.7421526958,0
+VIOG.US,D,20140806,000000,45.0522,45.5428,44.9632,45.3748,9192.6238457218,0
+VIOG.US,D,20140807,000000,45.5572,45.5795,44.9826,45.0616,11536.551790626,0
+VIOG.US,D,20140808,000000,45.3524,45.5795,45.3524,45.5612,2535.0637000678,0
+VIOG.US,D,20140811,000000,45.8608,46.2784,45.746,45.9628,96903.815912748,0
+VIOG.US,D,20140812,000000,45.7739,45.9166,45.5288,45.5288,11464.121399195,0
+VIOG.US,D,20140813,000000,45.8161,45.9677,45.746,45.9304,13162.211687177,0
+VIOG.US,D,20140814,000000,45.9215,45.9493,45.8464,45.8992,7502.58137901,0
+VIOG.US,D,20140815,000000,46.242,46.2654,45.5522,45.8942,24596.153756608,0
+VIOG.US,D,20140818,000000,46.261,46.5522,46.261,46.5248,12111.971011435,0
+VIOG.US,D,20140819,000000,46.7546,46.8301,46.7546,46.8057,4895.0872875118,0
+VIOG.US,D,20140820,000000,46.4906,46.5299,46.3748,46.5299,3911.2411372474,0
+VIOG.US,D,20140821,000000,46.4583,46.665,46.3132,46.6128,8446.188422924,0
+VIOG.US,D,20140822,000000,46.5751,46.7162,46.3946,46.599,17542.238413405,0
+VIOG.US,D,20140825,000000,46.7162,46.926,46.5845,46.67,6997.5805943138,0
+VIOG.US,D,20140826,000000,46.8008,47.0711,46.6084,47.0711,6396.0059543772,0
+VIOG.US,D,20140827,000000,46.9956,47.0384,46.8663,46.8663,2633.649510626,0
+VIOG.US,D,20140828,000000,46.6446,46.7874,46.5005,46.599,7263.1586962258,0
+VIOG.US,D,20140829,000000,46.5562,46.8882,46.5248,46.8614,8188.6581422822,0
+VIOG.US,D,20140902,000000,46.926,47.2421,46.926,47.2093,8969.2968054776,0
+VIOG.US,D,20140903,000000,47.3226,47.3734,46.9568,46.9757,11938.942854128,0
+VIOG.US,D,20140904,000000,47.3922,47.4206,46.7445,46.7962,13954.922082278,0
+VIOG.US,D,20140905,000000,46.7162,46.8932,46.6214,46.8932,7579.0356810754,0
+VIOG.US,D,20140908,000000,46.93,47.0577,46.8102,47.0239,2599.4462702282,0
+VIOG.US,D,20140909,000000,46.7918,46.7918,46.4265,46.4265,18443.594395651,0
+VIOG.US,D,20140910,000000,46.4096,46.6794,46.4046,46.6794,8164.514678472,0
+VIOG.US,D,20140911,000000,46.6402,46.9618,46.5562,46.9618,2156.816100375,0
+VIOG.US,D,20140912,000000,46.7118,46.9523,46.4141,46.5348,4303.5724241626,0
+VIOG.US,D,20140915,000000,46.2968,46.2968,45.9578,46.1064,2152.79218974,0
+VIOG.US,D,20140916,000000,45.9628,46.2824,45.8757,46.2172,29821.201716194,0
+VIOG.US,D,20140917,000000,46.2222,46.3847,46.2222,46.3375,2225.2225811706,0
+VIOG.US,D,20140918,000000,46.5299,46.7874,46.5299,46.7068,11528.503969356,0
+VIOG.US,D,20140919,000000,46.8882,46.8882,46.1436,46.17,8661.467641898,0
+VIOG.US,D,20140922,000000,45.7122,45.8608,45.5288,45.6442,7957.283280768,0
+VIOG.US,D,20140923,000000,45.5706,45.6804,45.1988,45.2227,2802.653757297,0
+VIOG.US,D,20140924,000000,43.9712,45.7834,43.9339,45.5522,9128.2412755612,0
+VIOG.US,D,20140925,000000,45.5522,45.5522,44.9274,45.0392,2671.8766616586,0
+VIOG.US,D,20140926,000000,45.0522,45.3211,45.0343,45.2615,4772.3580131434,0
+VIOG.US,D,20140929,000000,44.7296,45.242,44.7212,45.1487,19244.352612022,0
+VIOG.US,D,20140930,000000,45.2177,45.3524,44.9001,44.9274,3750.2847118462,0
+VIOG.US,D,20141001,000000,44.3991,44.4642,43.9712,44.0288,50230.476457056,0
+VIOG.US,D,20141002,000000,44.1238,44.6501,43.9622,44.4791,11645.197377771,0
+VIOG.US,D,20141003,000000,44.8101,44.9871,44.7436,44.8588,10277.067761862,0
+VIOG.US,D,20141006,000000,44.8772,44.9414,44.5661,44.5661,33814.933021458,0
+VIOG.US,D,20141007,000000,44.1238,44.1376,43.74,43.74,14663.130354042,0
+VIOG.US,D,20141008,000000,43.4706,44.2157,43.1764,44.17,17534.190592135,0
+VIOG.US,D,20141009,000000,44.3106,44.3106,43.2852,43.2852,8653.419820628,0
+VIOG.US,D,20141010,000000,43.2301,43.5119,42.8235,42.8235,21137.602565802,0
+VIOG.US,D,20141013,000000,42.7644,43.3131,42.4751,42.6192,10325.354689482,0
+VIOG.US,D,20141014,000000,42.988,43.5546,42.92,43.1098,12850.358612962,0
+VIOG.US,D,20141015,000000,42.5457,43.5914,42.5268,43.5914,60714.775616622,0
+VIOG.US,D,20141016,000000,42.8235,44.0388,42.5795,43.8867,17153.931037125,0
+VIOG.US,D,20141017,000000,44.4597,44.4597,43.6744,43.8672,26936.057790878,0
+VIOG.US,D,20141020,000000,43.5497,44.0666,43.5497,44.0338,12035.516709369,0
+VIOG.US,D,20141021,000000,44.5746,45.0492,44.4642,45.0492,18184.052159692,0
+VIOG.US,D,20141022,000000,45.1442,45.2838,44.7296,44.7296,19431.464456551,0
+VIOG.US,D,20141023,000000,44.8867,45.422,44.845,45.3126,8409.9732272088,0
+VIOG.US,D,20141024,000000,45.2714,45.2714,45.0254,45.2664,4029.9465009806,0
+VIOG.US,D,20141027,000000,45.0299,45.2227,44.8912,45.2227,11411.81056094,0
+VIOG.US,D,20141028,000000,45.5522,46.5701,45.3479,46.5488,10496.370891471,0
+VIOG.US,D,20141029,000000,46.5945,46.7496,46.247,46.6128,8321.4471932382,0
+VIOG.US,D,20141030,000000,46.4727,47.1317,46.351,46.9479,9570.8714454144,0
+VIOG.US,D,20141031,000000,47.6402,47.8514,47.4623,47.8231,10844.439161401,0
+VIOG.US,D,20141103,000000,47.8465,47.9538,47.5443,47.5443,9136.2890968314,0
+VIOG.US,D,20141104,000000,47.592,47.6775,47.252,47.4862,7100.1903155072,0
+VIOG.US,D,20141105,000000,47.7262,47.7262,47.4578,47.4578,3752.2966671638,0
+VIOG.US,D,20141106,000000,47.5538,47.5538,47.5105,47.5105,692.11262922484,0
+VIOG.US,D,20141107,000000,47.3415,47.687,47.3415,47.5299,4496.720134644,0
+VIOG.US,D,20141110,000000,47.5781,47.7262,47.5299,47.7163,6144.511539688,0
+VIOG.US,D,20141111,000000,47.7983,47.8514,47.7212,47.8514,4235.165943367,0
+VIOG.US,D,20141112,000000,47.8564,48.1392,47.8564,48.1392,1400.3209009898,0
+VIOG.US,D,20141113,000000,48.1765,48.1909,47.6582,47.7163,11880.596149921,0
+VIOG.US,D,20141114,000000,47.7262,47.8331,47.592,47.687,7055.9272985218,0
+VIOG.US,D,20141117,000000,47.6258,47.6626,47.1855,47.1855,11234.758492998,0
+VIOG.US,D,20141118,000000,47.5538,47.5538,47.3321,47.4623,8005.5702083884,0
+VIOG.US,D,20141119,000000,47.2659,47.2659,46.6496,46.837,9633.2420602574,0
+VIOG.US,D,20141120,000000,46.7212,47.4022,46.67,47.3972,9617.1464177172,0
+VIOG.US,D,20141121,000000,48.0866,48.0866,47.3684,47.3684,7281.2662940834,0
+VIOG.US,D,20141124,000000,47.7411,48.0066,47.4061,48.0066,6772.2415987524,0
+VIOG.US,D,20141125,000000,48.0164,48.2868,47.9628,47.9966,6810.468749785,0
+VIOG.US,D,20141126,000000,48.1104,48.1616,47.9772,48.1616,9800.234351611,0
+VIOG.US,D,20141128,000000,48.0726,48.4126,48.0264,48.0264,3496.7783418394,0
+VIOG.US,D,20141201,000000,48.0558,48.0558,46.6884,46.6884,21996.707486382,0
+VIOG.US,D,20141202,000000,46.6308,47.416,46.6308,47.2566,13351.335487023,0
+VIOG.US,D,20141203,000000,47.2138,47.8594,47.2138,47.7749,12144.162296515,0
+VIOG.US,D,20141204,000000,47.6626,47.6626,47.3038,47.4533,10098.003738603,0
+VIOG.US,D,20141205,000000,47.687,47.8744,47.6582,47.7362,9939.0592685194,0
+VIOG.US,D,20141208,000000,47.9966,47.9966,47.2138,47.2138,10705.614244492,0
+VIOG.US,D,20141209,000000,46.6934,48.0558,46.6884,47.9628,24696.751522484,0
+VIOG.US,D,20141210,000000,47.687,47.8938,47.1994,47.2182,5623.4151124518,0
+VIOG.US,D,20141211,000000,47.596,47.6919,47.0711,47.1138,11743.78318833,0
+VIOG.US,D,20141212,000000,46.6884,46.8838,46.4399,46.5701,13975.041635453,0
+VIOG.US,D,20141215,000000,46.7594,46.8976,46.085,46.1939,10778.044635923,0
+VIOG.US,D,20141216,000000,46.098,46.7918,45.9956,46.1064,11657.269109676,0
+VIOG.US,D,20141217,000000,46.2028,47.435,46.1794,47.435,9967.2266429646,0
+VIOG.US,D,20141218,000000,47.8132,48.1054,47.6626,48.0066,12930.836825663,0
+VIOG.US,D,20141219,000000,48.252,48.2914,47.8793,48.1542,15041.377953735,0
+VIOG.US,D,20141222,000000,48.4176,48.6234,48.1248,48.6234,4027.9345456632,0
+VIOG.US,D,20141223,000000,48.7914,48.8554,48.7203,48.7203,3478.6707439818,0
+VIOG.US,D,20141224,000000,48.7064,48.9956,48.7064,48.8877,8912.9620565872,0
+VIOG.US,D,20141226,000000,49.096,49.2804,49.0761,49.189,13854.324316402,0
+VIOG.US,D,20141229,000000,49.3401,49.3798,49.2854,49.3252,6834.6122135952,0
+VIOG.US,D,20141230,000000,49.3003,49.3003,49.1144,49.1144,6120.3680758778,0
+VIOG.US,D,20141231,000000,49.3103,49.3301,48.8455,48.8455,7134.3935559048,0
+VIOG.US,D,20150102,000000,48.86,48.9469,48.0264,48.4484,38641.613828174,0
+VIOG.US,D,20150105,000000,48.0364,48.2108,47.7163,47.8744,15608.749353274,0
+VIOG.US,D,20150106,000000,47.8465,47.9538,46.8301,47.1272,11301.153018476,0
+VIOG.US,D,20150107,000000,47.2093,47.6626,47.2093,47.6308,4794.489521636,0
+VIOG.US,D,20150108,000000,48.2202,48.6428,48.1542,48.5602,11154.280280298,0
+VIOG.US,D,20150109,000000,48.762,48.762,48.267,48.5116,10502.406757423,0
+VIOG.US,D,20150112,000000,47.9678,48.277,47.9678,48.2058,9862.604966454,0
+VIOG.US,D,20150113,000000,48.9121,49.0006,47.8564,48.3351,17097.596288234,0
+VIOG.US,D,20150114,000000,48.1566,48.252,47.7556,48.1909,14015.280741803,0
+VIOG.US,D,20150115,000000,48.252,48.3942,47.3365,47.4394,13311.096380673,0
+VIOG.US,D,20150116,000000,47.3972,48.2297,47.3972,48.2297,14409.623984036,0
+VIOG.US,D,20150120,000000,48.4031,48.4031,47.9082,48.0408,12466.075147317,0
+VIOG.US,D,20150121,000000,47.7461,48.1392,47.7461,47.8132,7812.422497907,0
+VIOG.US,D,20150122,000000,48.2108,48.7814,47.6626,48.7814,10554.717595679,0
+VIOG.US,D,20150123,000000,48.7203,48.9121,48.6775,48.757,5738.09656555,0
+VIOG.US,D,20150126,000000,48.6626,49.1343,48.5945,49.1144,17880.246906747,0
+VIOG.US,D,20150127,000000,48.6576,48.9171,48.6526,48.9171,6810.468749785,0
+VIOG.US,D,20150128,000000,49.0662,49.1442,48.3058,48.3058,24901.97096487,0
+VIOG.US,D,20150129,000000,48.4578,48.9121,48.2382,48.9121,10144.278710906,0
+VIOG.US,D,20150130,000000,48.6377,48.6576,47.9489,47.9489,9719.7561389104,0
+VIOG.US,D,20150202,000000,48.0558,48.257,47.5299,48.252,11558.683299118,0
+VIOG.US,D,20150203,000000,48.5016,49.1244,48.5016,49.091,17860.127353572,0
+VIOG.US,D,20150204,000000,48.9758,49.3202,48.345,48.9758,14383.468564908,0
+VIOG.US,D,20150205,000000,49.3052,49.7426,49.3052,49.678,12301.094811281,0
+VIOG.US,D,20150206,000000,49.7874,49.9064,49.509,49.6184,7750.0518830642,0
+VIOG.US,D,20150209,000000,49.4116,49.6184,49.091,49.091,10588.920836076,0
+VIOG.US,D,20150210,000000,49.3798,49.4942,48.9713,49.4942,4259.3094071772,0
+VIOG.US,D,20150211,000000,49.5438,49.5836,49.4116,49.4544,3860.9422543094,0
+VIOG.US,D,20150212,000000,49.892,50.24,49.892,50.215,10118.123291778,0
+VIOG.US,D,20150213,000000,50.329,50.483,50.23,50.4535,16978.890924501,0
+VIOG.US,D,20150217,000000,50.4335,50.5775,50.324,50.548,29340.344395308,0
+VIOG.US,D,20150218,000000,50.493,50.7415,50.359,50.7415,6929.1741135184,0
+VIOG.US,D,20150219,000000,50.7515,50.8065,50.6025,50.7165,13685.320069731,0
+VIOG.US,D,20150220,000000,50.6275,50.8755,50.344,50.8365,11554.659388483,0
+VIOG.US,D,20150223,000000,50.7265,50.9855,50.508,50.9855,16691.181314097,0
+VIOG.US,D,20150224,000000,50.7365,51.1145,50.7365,51.03,12222.628553898,0
+VIOG.US,D,20150225,000000,51.0995,51.1395,50.8855,50.8955,7311.445623846,0
+VIOG.US,D,20150226,000000,51.025,51.1295,50.9755,51.0895,4410.2060559908,0
+VIOG.US,D,20150227,000000,50.9455,51.1395,50.9055,50.9055,11866.512462698,0
+VIOG.US,D,20150302,000000,50.9005,51.333,50.9005,51.0695,7516.6650662326,0
+VIOG.US,D,20150303,000000,50.9005,51.229,50.7465,50.8855,5583.1760061016,0
+VIOG.US,D,20150304,000000,50.702,50.702,50.4685,50.558,4935.326393862,0
+VIOG.US,D,20150305,000000,50.5875,50.707,50.4385,50.707,16528.212933378,0
+VIOG.US,D,20150306,000000,50.4385,50.483,49.9414,49.9662,7084.094672967,0
+VIOG.US,D,20150309,000000,50.17,50.389,50.15,50.329,4506.7799112314,0
+VIOG.US,D,20150310,000000,49.877,50.011,49.7278,49.7974,7516.6650662326,0
+VIOG.US,D,20150311,000000,49.8621,50.1005,49.8172,50.1005,2146.7563237874,0
+VIOG.US,D,20150312,000000,50.4535,50.7315,50.4385,50.692,4935.326393862,0
+VIOG.US,D,20150313,000000,51.025,51.025,50.687,50.8365,1720.2217964745,0
+VIOG.US,D,20150316,000000,51.0545,51.2835,51.0545,51.224,10091.967872651,0
+VIOG.US,D,20150317,000000,51.03,51.0995,51.015,51.0995,4935.326393862,0
+VIOG.US,D,20150318,000000,51.199,51.716,51.189,51.681,3647.674990653,0
+VIOG.US,D,20150319,000000,51.7405,51.9495,51.7405,51.9495,5369.908742445,0
+VIOG.US,D,20150320,000000,52.2125,52.576,52.2125,52.511,7301.3858472586,0
+VIOG.US,D,20150323,000000,52.581,52.705,52.581,52.67,4291.5006922574,0
+VIOG.US,D,20150324,000000,52.705,52.705,52.581,52.581,3227.1763292926,0
+VIOG.US,D,20150325,000000,52.491,52.491,51.572,51.572,5583.1760061016,0
+VIOG.US,D,20150326,000000,51.353,51.353,51.0945,51.204,11816.21357976,0
+VIOG.US,D,20150327,000000,51.239,51.656,51.184,51.631,6866.8034986754,0
+VIOG.US,D,20150330,000000,52.2275,52.2975,51.825,52.2375,2786.558114757,0
+VIOG.US,D,20150331,000000,52.0045,52.0885,51.88,51.9945,7232.979366463,0
+VIOG.US,D,20150401,000000,52.864,52.864,51.587,51.666,10301.211225672,0
+VIOG.US,D,20150402,000000,51.8895,52.1735,51.8895,52.019,11594.898494834,0
+VIOG.US,D,20150406,000000,51.721,52.208,51.721,52.0935,10518.502399963,0
+VIOG.US,D,20150407,000000,51.9995,52.1335,51.8005,51.8005,5587.1999167366,0
+VIOG.US,D,20150408,000000,51.8205,52.2425,51.8105,52.1085,5154.629523471,0
+VIOG.US,D,20150409,000000,52.2925,52.2925,51.7855,51.9245,7554.8922172652,0
+VIOG.US,D,20150410,000000,52.0145,52.193,52.0145,52.1435,9230.8509967544,0
+VIOG.US,D,20150413,000000,52.2275,52.4615,52.203,52.203,7301.3858472586,0
+VIOG.US,D,20150414,000000,51.865,52.2975,51.84,52.1635,8373.7580314936,0
+VIOG.US,D,20150415,000000,52.337,52.5955,52.337,52.4065,6923.1382475658,0
+VIOG.US,D,20150416,000000,52.372,52.4315,52.3225,52.332,6452.3407032676,0
+VIOG.US,D,20150417,000000,52.0835,52.1735,51.423,51.527,14379.444654273,0
+VIOG.US,D,20150420,000000,51.7655,52.1635,51.716,52.0785,12550.577270653,0
+VIOG.US,D,20150421,000000,52.3025,52.3275,52.0985,52.0985,13156.175821224,0
+VIOG.US,D,20150422,000000,52.0585,52.1735,51.835,52.1735,3378.0729781062,0
+VIOG.US,D,20150423,000000,52.2225,52.6055,52.1185,52.511,21032.980889292,0
+VIOG.US,D,20150424,000000,52.4265,52.486,52.377,52.4465,8025.6897615636,0
+VIOG.US,D,20150427,000000,52.5955,52.9235,51.9045,51.9495,12447.967549459,0
+VIOG.US,D,20150428,000000,51.9195,52.2125,51.572,52.1135,12230.676375168,0
+VIOG.US,D,20150429,000000,51.8995,52.0985,51.582,51.8205,5154.629523471,0
+VIOG.US,D,20150430,000000,51.2635,51.418,50.299,50.478,12447.967549459,0
+VIOG.US,D,20150501,000000,50.7115,50.8855,50.558,50.8855,6436.2450607274,0
+VIOG.US,D,20150504,000000,50.9905,51.234,50.8705,51.0945,6866.8034986754,0
+VIOG.US,D,20150505,000000,50.4635,50.488,50.205,50.349,8152.442946567,0
+VIOG.US,D,20150506,000000,50.478,50.478,50.24,50.24,2420.3822469694,0
+VIOG.US,D,20150507,000000,50.498,50.9255,50.498,50.9255,4420.2658325784,0
+VIOG.US,D,20150508,000000,51.189,51.189,51.1495,51.1495,1504.9425775005,0
+VIOG.US,D,20150511,000000,51.313,51.517,51.2535,51.333,7084.094672967,0
+VIOG.US,D,20150512,000000,50.4635,51.2535,50.4635,51.169,9218.7792648494,0
+VIOG.US,D,20150513,000000,51.368,51.368,51.0695,51.0695,2786.558114757,0
+VIOG.US,D,20150514,000000,51.313,51.691,51.313,51.681,3428.371861044,0
+VIOG.US,D,20150515,000000,51.562,51.656,51.4425,51.4425,5166.701255376,0
+VIOG.US,D,20150518,000000,51.4425,52.183,51.4425,52.183,3265.4034803254,0
+VIOG.US,D,20150519,000000,52.034,52.2125,52.0045,52.193,5154.629523471,0
+VIOG.US,D,20150520,000000,52.1035,52.2825,52.0985,52.2325,3866.978120262,0
+VIOG.US,D,20150521,000000,52.2125,52.2125,52.0535,52.0685,10731.76966362,0
+VIOG.US,D,20150522,000000,52.1735,52.1735,51.84,51.9495,9450.1541263636,0
+VIOG.US,D,20150526,000000,51.691,52.2475,51.2535,51.333,6625.3688605738,0
+VIOG.US,D,20150527,000000,51.2685,51.9445,51.2685,51.9195,10301.211225672,0
+VIOG.US,D,20150528,000000,51.845,51.8895,51.845,51.8895,3182.9133123072,0
+VIOG.US,D,20150529,000000,51.84,51.84,51.656,51.656,4291.5006922574,0
+VIOG.US,D,20150601,000000,51.462,51.9795,51.323,51.835,2718.1516339614,0
+VIOG.US,D,20150602,000000,51.691,51.9795,51.492,51.9595,2661.816885071,0
+VIOG.US,D,20150603,000000,52.2675,52.496,52.2675,52.402,4935.326393862,0
+VIOG.US,D,20150604,000000,52.2725,52.3075,52.2225,52.2225,3001.837333731,0
+VIOG.US,D,20150605,000000,51.84,52.2625,51.701,52.2625,7943.1995935454,0
+VIOG.US,D,20150608,000000,52.2325,52.3025,52.1235,52.2275,4291.5006922574,0
+VIOG.US,D,20150609,000000,51.9795,52.2225,51.9395,51.9745,4217.0583455094,0
+VIOG.US,D,20150610,000000,52.2525,52.789,52.2525,52.7,4021.8986797106,0
+VIOG.US,D,20150611,000000,52.7745,52.799,52.6255,52.6255,6412.1015969174,0
+VIOG.US,D,20150612,000000,52.64,52.64,52.64,52.64,1504.9425775005,0
+VIOG.US,D,20150615,000000,52.367,52.735,52.1735,52.735,4291.5006922574,0
+VIOG.US,D,20150616,000000,52.501,53.1425,52.501,53.053,6866.8034986754,0
+VIOG.US,D,20150617,000000,52.988,53.028,52.988,53.028,2360.023587444,0
+VIOG.US,D,20150618,000000,53.187,53.709,53.187,53.704,6436.2450607274,0
+VIOG.US,D,20150619,000000,53.55,53.828,53.55,53.8035,5154.629523471,0
+VIOG.US,D,20150622,000000,54.072,54.072,53.923,54.007,4291.5006922574,0
+VIOG.US,D,20150623,000000,54.062,54.067,53.868,54.067,5587.1999167366,0
+VIOG.US,D,20150624,000000,54.052,54.052,53.5645,53.6095,5583.1760061016,0
+VIOG.US,D,20150625,000000,53.823,53.823,53.53,53.53,1720.2217964745,0
+VIOG.US,D,20150626,000000,53.7685,53.7685,53.3015,53.4305,6436.2450607274,0
+VIOG.US,D,20150629,000000,53.058,53.058,52.1735,52.2425,5369.908742445,0
+VIOG.US,D,20150630,000000,52.6055,52.6055,52.2725,52.4515,5752.1802527726,0
+VIOG.US,D,20150701,000000,52.705,52.914,52.556,52.67,10731.76966362,0
+VIOG.US,D,20150702,000000,52.755,52.755,52.2325,52.397,11162.328101568,0
+VIOG.US,D,20150706,000000,52.029,52.64,52.029,52.1735,9872.6647430414,0
+VIOG.US,D,20150707,000000,52.546,52.546,51.666,52.531,15890.423097726,0
+VIOG.US,D,20150708,000000,52.0095,52.2525,51.567,51.676,5798.4552250756,0
+VIOG.US,D,20150709,000000,52.183,52.4615,51.9095,51.9095,5583.1760061016,0
+VIOG.US,D,20150710,000000,52.6155,52.859,52.561,52.814,11594.898494834,0
+VIOG.US,D,20150713,000000,53.0925,53.3615,53.0925,53.1725,12447.967549459,0
+VIOG.US,D,20150714,000000,53.202,53.4805,53.202,53.3855,11967.110228574,0
+VIOG.US,D,20150715,000000,53.4705,53.4705,53.1675,53.197,8299.3156847454,0
+VIOG.US,D,20150716,000000,53.2365,53.545,53.2365,53.52,10731.76966362,0
+VIOG.US,D,20150717,000000,53.5995,53.5995,53.1725,53.1725,1289.6633585265,0
+VIOG.US,D,20150720,000000,53.3565,53.3565,53.1175,53.1175,4935.326393862,0
+VIOG.US,D,20150721,000000,53.3365,53.3365,52.854,52.983,8373.7580314936,0
+VIOG.US,D,20150722,000000,53.1025,53.2815,53.013,53.2815,3227.1763292926,0
+VIOG.US,D,20150723,000000,53.4005,53.4005,52.675,52.675,1931.4771048135,0
+VIOG.US,D,20150724,000000,52.675,52.675,51.9845,52.0935,3647.674990653,0
+VIOG.US,D,20150727,000000,51.825,51.9245,51.7405,51.7405,7301.3858472586,0
+VIOG.US,D,20150728,000000,51.875,52.2225,51.353,52.1735,8373.7580314936,0
+VIOG.US,D,20150729,000000,52.183,52.392,52.1485,52.392,4506.7799112314,0
+VIOG.US,D,20150730,000000,52.2175,52.69,52.2175,52.64,10091.967872651,0
+VIOG.US,D,20150731,000000,52.884,53.192,52.7795,52.7795,9663.42139002,0
+VIOG.US,D,20150803,000000,52.9435,52.9535,52.3075,52.65,21039.016755244,0
+VIOG.US,D,20150804,000000,52.814,52.9635,52.68,52.68,2360.023587444,0
+VIOG.US,D,20150805,000000,53.1025,53.4355,52.9435,52.9435,9663.42139002,0
+VIOG.US,D,20150806,000000,53.1175,53.1175,52.0585,52.4465,10615.076255204,0
+VIOG.US,D,20150807,000000,52.0835,52.203,51.9345,52.1085,10301.211225672,0
+VIOG.US,D,20150810,000000,52.372,52.73,52.372,52.5955,9230.8509967544,0
+VIOG.US,D,20150811,000000,52.2475,52.3075,52.1335,52.1735,3243.2719718326,0
+VIOG.US,D,20150812,000000,51.9295,52.0985,51.363,52.0935,7084.094672967,0
+VIOG.US,D,20150813,000000,52.0735,52.402,52.0095,52.2475,13743.666773939,0
+VIOG.US,D,20150814,000000,52.1435,52.4365,51.9695,52.4365,4506.7799112314,0
+VIOG.US,D,20150817,000000,52.397,52.909,52.397,52.909,6224.9897523884,0
+VIOG.US,D,20150818,000000,52.839,52.914,52.685,52.715,6436.2450607274,0
+VIOG.US,D,20150819,000000,52.4365,52.4465,52.0435,52.4465,6653.536235019,0
+VIOG.US,D,20150820,000000,51.87,51.87,51.2535,51.2685,5369.908742445,0
+VIOG.US,D,20150821,000000,50.8415,50.8415,50.051,50.2645,32843.1586031,0
+VIOG.US,D,20150824,000000,49.6979,50.16,45.001,48.1616,43172.537203216,0
+VIOG.US,D,20150825,000000,49.9812,50.165,48.1054,48.1054,11162.328101568,0
+VIOG.US,D,20150826,000000,49.4892,49.4892,47.8644,48.922,7516.6650662326,0
+VIOG.US,D,20150827,000000,49.4315,50.086,49.3003,49.4942,15025.282311195,0
+VIOG.US,D,20150828,000000,49.9114,49.9762,49.7874,49.9513,6436.2450607274,0
+VIOG.US,D,20150831,000000,49.9762,50.0905,49.693,49.9064,6866.8034986754,0
+VIOG.US,D,20150901,000000,49.1542,49.1542,48.4176,48.5016,11594.898494834,0
+VIOG.US,D,20150902,000000,48.9758,49.2327,48.6576,49.2327,5798.4552250756,0
+VIOG.US,D,20150903,000000,49.6084,49.8522,49.3798,49.3798,11816.21357976,0
+VIOG.US,D,20150904,000000,49.184,49.2228,48.8455,48.927,9230.8509967544,0
+VIOG.US,D,20150908,000000,49.8422,50.17,49.7128,50.1005,25765.099796084,0
+VIOG.US,D,20150909,000000,50.553,50.553,49.8965,50.011,10091.967872651,0
+VIOG.US,D,20150910,000000,49.9613,49.9613,49.693,49.7824,30873.454347252,0
+VIOG.US,D,20150911,000000,49.6134,49.9114,49.4365,49.8572,9663.42139002,0
+VIOG.US,D,20150914,000000,50.2,50.2,49.8522,49.882,15025.282311195,0
+VIOG.US,D,20150915,000000,50.051,50.548,50.051,50.548,14379.444654273,0
+VIOG.US,D,20150916,000000,50.543,50.8805,50.394,50.8805,24899.959009554,0
+VIOG.US,D,20150917,000000,50.8605,51.631,50.8605,51.0995,17996.940315163,0
+VIOG.US,D,20150918,000000,50.409,50.8265,50.309,50.309,21032.980889292,0
+VIOG.US,D,20150921,000000,50.677,50.9555,50.225,50.225,3205.0448207998,0
+VIOG.US,D,20150922,000000,49.9214,49.9364,49.529,49.529,5333.6935467298,0
+VIOG.US,D,20150923,000000,49.8472,49.8965,49.5886,49.5886,2345.9399002214,0
+VIOG.US,D,20150924,000000,49.3252,49.5488,49.0249,49.5189,12144.162296515,0
+VIOG.US,D,20150925,000000,50.066,50.066,49.3748,49.4544,15353.23102795,0
+VIOG.US,D,20150928,000000,49.2954,49.2954,47.8231,47.8938,20765.390832062,0
+VIOG.US,D,20150929,000000,47.9315,48.1054,47.3634,47.6014,13222.570346702,0
+VIOG.US,D,20150930,000000,47.8644,48.2431,47.8644,48.2431,7683.6573575862,0
+VIOG.US,D,20151001,000000,48.3694,48.3694,47.5731,48.0771,34118.738274402,0
+VIOG.US,D,20151002,000000,47.6114,48.6328,47.2988,48.6328,8739.933899281,0
+VIOG.US,D,20151005,000000,48.7064,49.8272,48.7064,49.8272,26414.961363642,0
+VIOG.US,D,20151006,000000,49.877,49.9414,49.2521,49.3798,18131.741321437,0
+VIOG.US,D,20151007,000000,49.5936,50.145,49.5936,50.145,12796.035819389,0
+VIOG.US,D,20151008,000000,50.145,50.7315,50.14,50.7315,36681.969348916,0
+VIOG.US,D,20151009,000000,50.8955,50.9955,50.8215,50.9255,10236.828655512,0
+VIOG.US,D,20151012,000000,50.9955,51.035,50.7865,51.005,71046.166172056,0
+VIOG.US,D,20151013,000000,50.9155,51.1345,50.26,50.26,31561.543065842,0
+VIOG.US,D,20151014,000000,50.384,50.4585,49.5936,49.6632,17061.381092519,0
+VIOG.US,D,20151015,000000,49.8522,50.4335,49.6184,50.404,10236.828655512,0
+VIOG.US,D,20151016,000000,50.9105,50.9105,50.324,50.7915,32631.90329476,0
+VIOG.US,D,20151019,000000,50.6475,51.1345,50.6025,50.9805,33036.30631358,0
+VIOG.US,D,20151020,000000,51.0545,51.174,50.7615,50.8905,6705.8470732744,0
+VIOG.US,D,20151021,000000,51.0695,51.0695,50.165,50.18,21757.284803598,0
+VIOG.US,D,20151022,000000,50.22,50.697,50.15,50.15,12796.035819389,0
+VIOG.US,D,20151023,000000,50.667,51.1145,50.6425,51.0595,31139.032449164,0
+VIOG.US,D,20151026,000000,51.457,51.457,50.8365,50.9205,10236.828655512,0
+VIOG.US,D,20151027,000000,50.7815,50.7815,50.215,50.4335,6184.7506460382,0
+VIOG.US,D,20151028,000000,50.528,51.497,50.528,51.497,20049.134739028,0
+VIOG.US,D,20151029,000000,51.582,51.8055,51.1245,51.209,26660.419912378,0
+VIOG.US,D,20151030,000000,51.169,51.2835,50.9655,51.04,14926.696500637,0
+VIOG.US,D,20151102,000000,51.0945,51.9745,51.0945,51.9545,15353.23102795,0
+VIOG.US,D,20151103,000000,51.9695,52.3075,51.7405,52.1735,14284.88275435,0
+VIOG.US,D,20151104,000000,52.1635,52.2175,51.9245,51.9945,12627.031572718,0
+VIOG.US,D,20151105,000000,52.0885,52.0885,51.572,51.9495,20258.378092048,0
+VIOG.US,D,20151106,000000,52.0535,52.367,51.84,52.362,7464.3542279772,0
+VIOG.US,D,20151109,000000,52.362,52.362,51.457,51.5965,16312.933714404,0
+VIOG.US,D,20151110,000000,51.388,51.686,51.244,51.641,11735.735367059,0
+VIOG.US,D,20151111,000000,51.7905,51.7905,51.2685,51.2685,27935.999583682,0
+VIOG.US,D,20151112,000000,50.9655,50.9805,50.349,50.349,14926.696500637,0
+VIOG.US,D,20151113,000000,50.2745,50.503,49.9464,49.9962,30283.951439222,0
+VIOG.US,D,20151116,000000,50.051,50.5775,49.9563,50.5775,6184.7506460382,0
+VIOG.US,D,20151117,000000,50.677,51.1295,50.498,50.6325,26877.71108667,0
+VIOG.US,D,20151118,000000,50.7865,51.2835,50.5725,51.2535,14715.441192298,0
+VIOG.US,D,20151119,000000,51.408,51.408,51.0545,51.174,11946.990675398,0
+VIOG.US,D,20151120,000000,51.472,51.825,51.398,51.636,13655.140739968,0
+VIOG.US,D,20151123,000000,51.582,52.0385,51.582,51.84,22606.329947588,0
+VIOG.US,D,20151124,000000,51.7605,52.1285,51.428,52.0485,15995.044774237,0
+VIOG.US,D,20151125,000000,52.1685,52.536,52.0485,52.491,32843.1586031,0
+VIOG.US,D,20151127,000000,52.521,52.7795,52.4715,52.76,10029.597257808,0
+VIOG.US,D,20151130,000000,52.983,52.983,52.337,52.337,23242.107827922,0
+VIOG.US,D,20151201,000000,52.6005,52.7745,52.362,52.77,21437.383908112,0
+VIOG.US,D,20151202,000000,52.7745,52.804,52.3075,52.337,18342.996629776,0
+VIOG.US,D,20151203,000000,52.4765,52.6205,51.323,51.4375,17021.141986169,0
+VIOG.US,D,20151204,000000,51.502,52.0785,51.4425,52.0785,15141.975719611,0
+VIOG.US,D,20151207,000000,51.9745,51.9745,51.229,51.343,8100.1321083116,0
+VIOG.US,D,20151208,000000,50.8605,51.323,50.7215,51.189,14465.958732926,0
+VIOG.US,D,20151209,000000,51.025,51.408,50.359,50.528,8100.1321083116,0
+VIOG.US,D,20151210,000000,50.543,51.015,50.543,50.7615,14715.441192298,0
+VIOG.US,D,20151211,000000,50.379,50.379,49.7675,49.7675,16632.834609889,0
+VIOG.US,D,20151214,000000,49.8222,49.8222,49.2426,49.504,20234.234628238,0
+VIOG.US,D,20151215,000000,49.8621,50.21,49.8621,50.17,6393.9939990596,0
+VIOG.US,D,20151216,000000,50.6575,50.9855,50.309,50.9855,135847.22303855,0
+VIOG.US,D,20151217,000000,51.229,51.229,50.289,50.289,16996.998522359,0
+VIOG.US,D,20151218,000000,50.245,50.245,49.4643,49.4792,38883.048466276,0
+VIOG.US,D,20151221,000000,49.8222,50.021,49.5189,49.9114,15087.652926038,0
+VIOG.US,D,20151222,000000,50.1105,50.245,49.688,50.15,9914.9158047092,0
+VIOG.US,D,20151223,000000,50.5675,50.6275,50.488,50.5925,20391.167143004,0
+VIOG.US,D,20151224,000000,50.7265,51.0845,50.6075,50.9155,26078.964825618,0
+VIOG.US,D,20151228,000000,50.672,50.692,50.24,50.503,32535.32943952,0
+VIOG.US,D,20151229,000000,50.9155,52.3025,50.7965,51.244,31342.239936234,0
+VIOG.US,D,20151230,000000,51.239,51.239,50.7265,50.7265,15677.15583407,0
+VIOG.US,D,20151231,000000,50.6225,50.6325,50.24,50.294,16437.67494409,0
+VIOG.US,D,20160104,000000,49.3202,49.3202,48.4673,48.5896,42476.400663358,0
+VIOG.US,D,20160105,000000,48.8157,48.9564,48.609,48.8356,237197.460203,0
+VIOG.US,D,20160106,000000,48.3594,48.6328,48.2058,48.34,22195.891062816,0
+VIOG.US,D,20160107,000000,47.52,47.8465,47.0288,47.3082,89775.458222794,0
+VIOG.US,D,20160108,000000,47.3972,47.4061,46.5676,46.5676,33708.299389632,0
+VIOG.US,D,20160111,000000,46.7799,46.9026,46.1019,46.4891,38589.30298992,0
+VIOG.US,D,20160112,000000,46.9126,46.9856,46.0129,46.7008,30259.807975412,0
+VIOG.US,D,20160113,000000,46.8838,46.9394,45.1372,45.3802,48232.604826766,0
+VIOG.US,D,20160114,000000,45.9603,46.419,45.419,46.1248,23038.900340854,0
+VIOG.US,D,20160115,000000,45.1606,45.5358,44.5631,45.424,36955.595272098,0
+VIOG.US,D,20160119,000000,45.8862,46.0035,44.6769,45.2162,28471.179698142,0
+VIOG.US,D,20160120,000000,44.6238,45.4707,43.5427,45.1879,57167.698391846,0
+VIOG.US,D,20160121,000000,45.1144,45.5487,44.9906,45.0294,10142.266755588,0
+VIOG.US,D,20160122,000000,45.5895,45.9677,45.5612,45.9324,25831.494321562,0
+VIOG.US,D,20160125,000000,45.744,45.842,45.2748,45.2932,9894.7962515342,0
+VIOG.US,D,20160126,000000,45.4622,46.2197,45.4622,46.1462,21996.707486382,0
+VIOG.US,D,20160127,000000,45.9747,46.08,45.58,45.6596,8444.1764676064,0
+VIOG.US,D,20160128,000000,45.9225,45.9225,45.3216,45.409,9140.3130074664,0
+VIOG.US,D,20160129,000000,45.5368,46.7624,45.5368,46.7624,7241.027187733,0
+VIOG.US,D,20160201,000000,46.6287,46.9568,46.2197,46.7704,18654.84970399,0
+VIOG.US,D,20160202,000000,46.2859,46.2859,45.6551,45.8057,7949.235459498,0
+VIOG.US,D,20160203,000000,46.1442,46.1442,44.996,45.7276,30024.409203262,0
+VIOG.US,D,20160204,000000,45.6596,46.171,45.6596,45.7728,68537.257891118,0
+VIOG.US,D,20160205,000000,45.6551,45.6551,44.8808,44.8808,4394.1104134508,0
+VIOG.US,D,20160208,000000,44.2848,44.2848,43.493,44.2544,15892.435053044,0
+VIOG.US,D,20160209,000000,44.092,44.092,43.7068,43.9204,10258.960164004,0
+VIOG.US,D,20160210,000000,44.2152,44.5969,44.0696,44.0696,19797.640324338,0
+VIOG.US,D,20160211,000000,43.3012,43.4607,42.9915,43.4607,8530.6905462596,0
+VIOG.US,D,20160212,000000,43.8141,44.1312,43.5974,44.1312,6297.420143819,0
+VIOG.US,D,20160216,000000,44.752,45.1457,44.4304,45.076,11337.368214192,0
+VIOG.US,D,20160217,000000,45.6222,45.9419,45.6128,45.83,10134.218934318,0
+VIOG.US,D,20160218,000000,45.8246,45.8812,45.4796,45.6084,16296.838071864,0
+VIOG.US,D,20160219,000000,45.5418,45.9419,45.3708,45.8286,8977.3446267478,0
+VIOG.US,D,20160222,000000,46.2296,46.4642,46.2296,46.3171,8796.2686481714,0
+VIOG.US,D,20160223,000000,46.2445,46.25,46.0786,46.0964,8615.1926695952,0
+VIOG.US,D,20160224,000000,45.7197,46.4548,45.4096,46.4548,9041.7271969082,0
+VIOG.US,D,20160225,000000,46.59,46.9668,46.5636,46.9668,7130.3696452698,0
+VIOG.US,D,20160226,000000,47.3365,47.3365,47.1552,47.2232,5909.1127675388,0
+VIOG.US,D,20160229,000000,46.773,47.3782,46.773,46.8882,6649.512324384,0
+VIOG.US,D,20160301,000000,47.1904,47.6352,47.1904,47.6352,27229.803267236,0
+VIOG.US,D,20160302,000000,47.6919,47.9364,47.596,47.9364,15055.461640958,0
+VIOG.US,D,20160303,000000,48.1104,48.4126,48.0458,48.4126,7929.115906323,0
+VIOG.US,D,20160304,000000,48.3202,48.6377,48.3152,48.6377,7255.1108749556,0
+VIOG.US,D,20160307,000000,48.604,49.0006,48.5116,48.9613,22602.306036954,0
+VIOG.US,D,20160308,000000,48.5508,48.5508,48.1815,48.1815,5772.2998059478,0
+VIOG.US,D,20160309,000000,48.1616,48.267,48.1566,48.1566,3848.8705224044,0
+VIOG.US,D,20160310,000000,48.5164,48.5164,47.8132,47.8644,9432.046528506,0
+VIOG.US,D,20160311,000000,48.427,48.752,48.3301,48.7471,6560.9862904134,0
+VIOG.US,D,20160314,000000,48.922,48.922,48.6188,48.6924,2474.7050405422,0
+VIOG.US,D,20160315,000000,48.3793,48.3793,48.0115,48.0115,6128.4158971478,0
+VIOG.US,D,20160316,000000,47.9583,48.2958,47.9265,48.2719,6653.536235019,0
+VIOG.US,D,20160317,000000,48.257,48.9469,48.1005,48.9121,4983.6133214824,0
+VIOG.US,D,20160318,000000,49.1343,49.524,49.1343,49.4066,13709.463533541,0
+VIOG.US,D,20160321,000000,49.3003,49.3748,49.1591,49.189,10206.649325749,0
+VIOG.US,D,20160322,000000,49.03,49.345,49.0194,49.169,48705.41432638,0
+VIOG.US,D,20160323,000000,49.091,49.091,48.6576,48.6576,20069.254292202,0
+VIOG.US,D,20160324,000000,48.257,48.4966,48.1442,48.4966,6182.7386907206,0
+VIOG.US,D,20160328,000000,48.767,48.767,48.34,48.5746,8733.8980333286,0
+VIOG.US,D,20160329,000000,48.8062,50.046,48.8062,50.046,3285.5230335004,0
+VIOG.US,D,20160330,000000,50.4485,50.4485,50.021,50.294,9053.7989288132,0
+VIOG.US,D,20160331,000000,50.185,50.394,50.13,50.2695,12745.736936452,0
+VIOG.US,D,20160401,000000,49.8671,50.478,49.8671,50.4385,9685.5528985126,0
+VIOG.US,D,20160404,000000,50.488,50.488,50.016,50.016,49703.344163868,0
+VIOG.US,D,20160405,000000,49.7526,49.7774,49.4066,49.4066,8281.2080868878,0
+VIOG.US,D,20160406,000000,49.4942,49.9513,49.3968,49.9513,9953.142955742,0
+VIOG.US,D,20160407,000000,49.6482,49.6482,49.0761,49.2426,9498.4410539838,0
+VIOG.US,D,20160408,000000,49.8671,49.8671,49.3103,49.5438,3446.4794589016,0
+VIOG.US,D,20160411,000000,49.7724,49.9513,49.3968,49.4792,35806.768785798,0
+VIOG.US,D,20160412,000000,49.3152,49.7128,49.2128,49.7128,6528.7950053332,0
+VIOG.US,D,20160413,000000,50.061,50.7765,50.061,50.7315,7908.9963531478,0
+VIOG.US,D,20160414,000000,50.8855,50.8855,50.6225,50.6225,12057.648217862,0
+VIOG.US,D,20160415,000000,50.488,50.7515,50.488,50.667,13423.765878454,0
+VIOG.US,D,20160418,000000,50.5675,51.179,50.5675,51.174,20123.577085776,0
+VIOG.US,D,20160419,000000,51.358,51.398,51.03,51.0745,4730.1069514756,0
+VIOG.US,D,20160420,000000,51.0745,51.408,51.0745,51.408,3357.953424931,0
+VIOG.US,D,20160421,000000,51.04,51.224,50.7765,50.8065,9687.5648538302,0
+VIOG.US,D,20160422,000000,50.7315,51.174,50.7315,51.174,3679.8662757332,0
+VIOG.US,D,20160425,000000,51.239,51.239,50.692,50.7715,5293.4544403794,0
+VIOG.US,D,20160426,000000,51.174,51.368,51.025,51.2685,4474.5886261512,0
+VIOG.US,D,20160427,000000,51.512,51.512,51.1395,51.477,7744.0160171116,0
+VIOG.US,D,20160428,000000,51.1395,51.433,50.6225,50.6225,9204.6955776268,0
+VIOG.US,D,20160429,000000,50.667,50.667,50.1105,50.349,18178.01629374,0
+VIOG.US,D,20160502,000000,50.548,50.8855,50.528,50.8855,6396.0059543772,0
+VIOG.US,D,20160503,000000,50.235,50.354,49.9812,50.175,5981.5431589692,0
+VIOG.US,D,20160504,000000,49.882,49.9812,49.8422,49.9812,8088.0603764066,0
+VIOG.US,D,20160505,000000,50.021,50.061,49.693,49.693,4549.0309728992,0
+VIOG.US,D,20160506,000000,49.5388,49.9712,49.3699,49.9712,20978.658095718,0
+VIOG.US,D,20160509,000000,50.155,50.503,50.016,50.503,4603.3537664722,0
+VIOG.US,D,20160510,000000,50.503,50.508,50.125,50.503,4878.9916449716,0
+VIOG.US,D,20160511,000000,50.4235,50.4235,50.016,50.036,5752.1802527726,0
+VIOG.US,D,20160512,000000,50.076,50.076,49.3918,49.7228,18628.694284863,0
+VIOG.US,D,20160513,000000,49.8272,49.877,49.4216,49.5438,9401.8671987432,0
+VIOG.US,D,20160516,000000,49.5786,50.22,49.5786,50.076,7786.2670787794,0
+VIOG.US,D,20160517,000000,49.6979,50.021,49.0146,49.189,14580.640186024,0
+VIOG.US,D,20160518,000000,49.0662,49.877,48.942,49.4315,19260.448254562,0
+VIOG.US,D,20160519,000000,49.1492,49.4365,48.8062,49.1392,6909.0545603432,0
+VIOG.US,D,20160520,000000,49.4365,49.7526,49.4365,49.7426,3227.1763292926,0
+VIOG.US,D,20160523,000000,50.036,50.036,49.7377,49.7626,15862.255723281,0
+VIOG.US,D,20160524,000000,50.1105,51.015,50.1105,50.9755,13351.335487023,0
+VIOG.US,D,20160525,000000,51.0995,51.313,51.0995,51.224,14486.078286101,0
+VIOG.US,D,20160526,000000,51.413,51.413,51.0795,51.2585,15910.542650901,0
+VIOG.US,D,20160527,000000,51.323,51.582,51.323,51.582,6116.3441652428,0
+VIOG.US,D,20160531,000000,51.7505,51.9145,51.557,51.691,21765.332624866,0
+VIOG.US,D,20160601,000000,51.666,52.1435,51.6065,52.1435,4378.0147709106,0
+VIOG.US,D,20160602,000000,52.0485,52.342,51.8995,52.2975,11588.862628881,0
+VIOG.US,D,20160603,000000,52.377,52.377,51.731,51.9895,6098.2365673852,0
+VIOG.US,D,20160606,000000,52.1435,52.67,52.1435,52.561,7220.907634558,0
+VIOG.US,D,20160607,000000,52.725,52.919,52.551,52.789,5029.8882937852,0
+VIOG.US,D,20160608,000000,52.874,53.3165,52.874,53.3165,4768.3341025084,0
+VIOG.US,D,20160609,000000,53.038,53.1025,52.889,53.068,14496.138062689,0
+VIOG.US,D,20160610,000000,52.705,52.705,52.2375,52.2675,38074.242428636,0
+VIOG.US,D,20160613,000000,52.3125,52.3125,51.7405,51.7405,17785.685006824,0
+VIOG.US,D,20160614,000000,51.537,51.845,51.433,51.706,8959.23702889,0
+VIOG.US,D,20160615,000000,51.86,52.0385,51.671,51.671,5379.9685190326,0
+VIOG.US,D,20160616,000000,51.328,51.4375,50.9955,51.4375,5307.538127602,0
+VIOG.US,D,20160617,000000,51.7455,51.7455,51.1245,51.229,12433.883862237,0
+VIOG.US,D,20160620,000000,52.0935,52.2775,51.9495,51.9645,9061.8467500834,0
+VIOG.US,D,20160621,000000,51.865,51.865,51.462,51.84,13123.984536144,0
+VIOG.US,D,20160622,000000,51.7955,52.024,51.567,51.567,5935.2681866664,0
+VIOG.US,D,20160623,000000,52.1385,52.347,52.1385,52.347,2074.325932357,0
+VIOG.US,D,20160624,000000,50.26,51.2485,50.006,50.6575,32736.524971272,0
+VIOG.US,D,20160627,000000,50.175,50.175,49.0543,49.0543,16999.010477676,0
+VIOG.US,D,20160628,000000,49.5985,50.006,49.5985,49.8965,25189.680575276,0
+VIOG.US,D,20160629,000000,50.404,50.9355,50.404,50.9355,3999.767171218,0
+VIOG.US,D,20160630,000000,51.164,51.7605,51.0695,51.7605,9110.1336777036,0
+VIOG.US,D,20160701,000000,52.1685,52.2875,51.84,52.0145,20137.660772998,0
+VIOG.US,D,20160705,000000,51.7555,51.7555,51.214,51.492,9937.047313202,0
+VIOG.US,D,20160706,000000,51.492,51.7655,51.492,51.676,6816.5046157376,0
+VIOG.US,D,20160707,000000,52.0385,52.1335,52.0385,52.1335,3283.511078183,0
+VIOG.US,D,20160708,000000,52.4165,53.1325,52.4165,53.063,12329.262185726,0
+VIOG.US,D,20160711,000000,53.3065,53.7885,53.3065,53.724,61676.490258392,0
+VIOG.US,D,20160712,000000,54.231,54.4945,54.057,54.345,58996.565775466,0
+VIOG.US,D,20160713,000000,54.693,54.693,54.087,54.211,9059.8347947658,0
+VIOG.US,D,20160714,000000,54.6585,54.6785,54.2755,54.2755,6587.141709541,0
+VIOG.US,D,20160715,000000,54.534,54.534,54.236,54.3255,12532.469672795,0
+VIOG.US,D,20160718,000000,54.375,54.539,54.221,54.36,12719.581517324,0
+VIOG.US,D,20160719,000000,54.3105,54.34,53.928,54.037,13232.63012329,0
+VIOG.US,D,20160720,000000,54.161,54.4795,54.007,54.385,13192.39101694,0
+VIOG.US,D,20160721,000000,54.36,54.4345,53.868,53.967,28479.22751941,0
+VIOG.US,D,20160722,000000,54.1065,54.4845,54.017,54.4495,7416.0673003568,0
+VIOG.US,D,20160725,000000,54.3155,54.395,54.141,54.211,7949.235459498,0
+VIOG.US,D,20160726,000000,54.4595,54.4845,54.097,54.4245,9645.3137921624,0
+VIOG.US,D,20160727,000000,54.6485,54.708,54.4345,54.708,2575.302806418,0
+VIOG.US,D,20160728,000000,54.5985,54.718,54.5835,54.693,9629.2181496222,0
+VIOG.US,D,20160729,000000,54.5835,54.6085,54.4195,54.5985,5945.327963254,0
+VIOG.US,D,20160801,000000,54.6435,54.8025,54.4495,54.5885,10442.048097898,0
+VIOG.US,D,20160802,000000,54.002,54.097,53.7535,54.007,6752.1220455772,0
+VIOG.US,D,20160803,000000,53.972,54.191,53.828,54.191,7277.2423834484,0
+VIOG.US,D,20160804,000000,54.2605,54.4345,54.221,54.241,8003.558253071,0
+VIOG.US,D,20160805,000000,54.7375,54.9815,54.718,54.9665,6945.2697560586,0
+VIOG.US,D,20160808,000000,55.026,55.026,54.6335,54.6335,5579.1520954664,0
+VIOG.US,D,20160809,000000,54.6035,54.8375,54.6035,54.7275,8645.371999358,0
+VIOG.US,D,20160810,000000,54.5145,54.544,54.2755,54.4245,6882.8991412156,0
+VIOG.US,D,20160811,000000,54.7975,54.7975,54.4545,54.5685,10572.825193536,0
+VIOG.US,D,20160812,000000,54.5145,54.6235,54.39,54.5585,10596.968657347,0
+VIOG.US,D,20160815,000000,54.698,55.155,54.698,55.071,10023.561391855,0
+VIOG.US,D,20160816,000000,55.155,55.155,54.5885,54.6035,11015.455363389,0
+VIOG.US,D,20160817,000000,54.6335,54.6485,54.2955,54.4245,8035.7495381512,0
+VIOG.US,D,20160818,000000,54.5935,54.8025,54.5095,54.7775,17310.863551891,0
+VIOG.US,D,20160819,000000,55.051,55.086,54.5835,54.8225,12775.916266214,0
+VIOG.US,D,20160822,000000,54.8025,55.041,54.7225,54.9815,7657.5019384586,0
+VIOG.US,D,20160823,000000,55.4835,55.568,55.399,55.4435,10747.86530616,0
+VIOG.US,D,20160824,000000,55.523,55.523,55.096,55.21,12222.628553898,0
+VIOG.US,D,20160825,000000,54.9865,55.4435,54.9865,55.23,17278.672266811,0
+VIOG.US,D,20160826,000000,55.429,55.429,54.9215,54.9215,4323.6919773378,0
+VIOG.US,D,20160829,000000,55.4535,55.697,55.379,55.553,7393.9357918642,0
+VIOG.US,D,20160830,000000,55.563,55.7515,55.563,55.6775,18532.120429622,0
+VIOG.US,D,20160831,000000,55.5925,55.6475,55.245,55.6025,12944.920512885,0
+VIOG.US,D,20160901,000000,55.6275,55.6275,55.046,55.389,18888.236520822,0
+VIOG.US,D,20160902,000000,55.7815,55.9755,55.7565,55.9755,10629.159942427,0
+VIOG.US,D,20160906,000000,56.393,56.393,55.8465,55.9755,12870.478166137,0
+VIOG.US,D,20160907,000000,56.045,56.363,56.0155,56.363,12512.35011962,0
+VIOG.US,D,20160908,000000,56.254,56.2685,56.06,56.1045,17568.393832533,0
+VIOG.US,D,20160909,000000,55.6425,55.6425,54.539,54.539,17693.135062219,0
+VIOG.US,D,20160912,000000,54.375,54.9265,54.375,54.698,17538.21450277,0
+VIOG.US,D,20160913,000000,55.046,55.046,54.022,54.35,13321.156157261,0
+VIOG.US,D,20160914,000000,54.4095,54.4695,54.181,54.231,15508.151587398,0
+VIOG.US,D,20160915,000000,54.345,54.862,54.196,54.857,21537.981673986,0
+VIOG.US,D,20160916,000000,54.7725,54.882,54.5685,54.8175,5301.5022616496,0
+VIOG.US,D,20160919,000000,55.091,55.4385,54.867,55.2,9975.2744642346,0
+VIOG.US,D,20160920,000000,55.324,55.324,55.011,55.011,11361.511678002,0
+VIOG.US,D,20160921,000000,55.185,55.4685,55.031,55.4685,9866.628877089,0
+VIOG.US,D,20160922,000000,56.229,56.502,56.0895,56.502,8460.2721101466,0
+VIOG.US,D,20160923,000000,56.592,56.592,56.1545,56.219,15198.310468501,0
+VIOG.US,D,20160926,000000,55.9155,55.9155,55.399,55.399,18000.964225798,0
+VIOG.US,D,20160927,000000,55.2895,55.6425,55.2895,55.553,21928.301005586,0
+VIOG.US,D,20160928,000000,55.6725,55.8265,55.389,55.8265,7333.5771323388,0
+VIOG.US,D,20160929,000000,55.7515,55.7515,55.2845,55.2895,11258.901956809,0
+VIOG.US,D,20160930,000000,55.4485,55.9305,55.23,55.9305,18793.674620899,0
+VIOG.US,D,20161003,000000,55.6575,55.6575,55.2895,55.523,27885.700700744,0
+VIOG.US,D,20161004,000000,55.8115,55.8265,55.19,55.379,21119.494967944,0
+VIOG.US,D,20161005,000000,55.6175,55.9555,55.6175,55.6825,16143.929467733,0
+VIOG.US,D,20161006,000000,55.697,55.697,55.275,55.6225,14170.201301252,0
+VIOG.US,D,20161007,000000,55.6225,55.6825,55.001,55.359,12920.777049075,0
+VIOG.US,D,20161010,000000,55.6325,55.9705,55.6325,55.9005,6579.093888271,0
+VIOG.US,D,20161011,000000,55.8165,55.8165,54.7375,54.857,34106.666542498,0
+VIOG.US,D,20161012,000000,54.9565,55.21,54.882,54.9365,10009.477704632,0
+VIOG.US,D,20161013,000000,54.6085,54.6085,54.236,54.5145,11912.787435001,0
+VIOG.US,D,20161014,000000,54.6285,54.8125,54.2755,54.2755,6198.8343332608,0
+VIOG.US,D,20161017,000000,54.4895,54.4895,54.151,54.151,23539.877214914,0
+VIOG.US,D,20161018,000000,54.7275,54.7275,54.2555,54.2905,12081.791681672,0
+VIOG.US,D,20161019,000000,54.077,54.4995,54.032,54.39,10653.303406237,0
+VIOG.US,D,20161020,000000,54.3205,54.3205,53.833,53.957,14174.225211887,0
+VIOG.US,D,20161021,000000,53.6145,53.863,53.5895,53.833,25471.354319728,0
+VIOG.US,D,20161024,000000,54.3305,54.5095,54.166,54.2755,66237.592963198,0
+VIOG.US,D,20161025,000000,54.231,54.231,53.6395,53.6495,10681.470780682,0
+VIOG.US,D,20161026,000000,53.4455,53.5995,53.1175,53.1675,16936.639862833,0
+VIOG.US,D,20161027,000000,53.2515,53.2515,52.491,52.501,11532.527879991,0
+VIOG.US,D,20161028,000000,52.4365,52.725,52.352,52.511,12419.800175014,0
+VIOG.US,D,20161031,000000,52.581,52.799,52.4765,52.789,18570.347580655,0
+VIOG.US,D,20161101,000000,52.7745,52.7745,51.885,52.0435,55057.157263772,0
+VIOG.US,D,20161102,000000,51.9445,52.1385,51.696,51.706,16212.335948528,0
+VIOG.US,D,20161103,000000,51.736,51.9445,51.348,51.378,15433.70924065,0
+VIOG.US,D,20161104,000000,51.592,52.1385,51.592,51.691,7506.605289645,0
+VIOG.US,D,20161107,000000,52.6105,52.834,52.591,52.71,18347.020540411,0
+VIOG.US,D,20161108,000000,52.73,53.038,52.73,53.038,10794.140278463,0
+VIOG.US,D,20161109,000000,52.735,54.4395,52.4515,54.4345,17982.856627941,0
+VIOG.US,D,20161110,000000,55.175,55.7765,54.9365,55.543,24759.122137328,0
+VIOG.US,D,20161111,000000,55.7465,56.89,55.6425,56.855,14315.062084113,0
+VIOG.US,D,20161114,000000,57.412,58.053,57.2625,57.6205,33283.776817636,0
+VIOG.US,D,20161115,000000,57.69,57.889,57.2675,57.7945,75291.391892012,0
+VIOG.US,D,20161116,000000,57.859,57.9685,57.68,57.814,31372.419265998,0
+VIOG.US,D,20161117,000000,57.849,58.3815,57.849,58.2515,41168.629706974,0
+VIOG.US,D,20161118,000000,58.3715,58.565,58.2415,58.5055,14542.413034992,0
+VIOG.US,D,20161121,000000,58.6395,58.873,58.3165,58.7785,32545.389216106,0
+VIOG.US,D,20161122,000000,59.027,59.365,58.8185,59.365,54870.045419244,0
+VIOG.US,D,20161123,000000,59.3055,59.7425,59.1565,59.7425,77494.482964688,0
+VIOG.US,D,20161125,000000,59.8175,60.061,59.8175,60.061,157133.71029785,0
+VIOG.US,D,20161128,000000,60.041,60.071,59.201,59.3055,54041.119828428,0
+VIOG.US,D,20161129,000000,59.3155,59.549,59.231,59.231,11906.751569048,0
+VIOG.US,D,20161130,000000,59.5295,59.5935,58.918,59.047,12900.6574959,0
+VIOG.US,D,20161201,000000,59.201,59.365,58.4605,58.6445,28567.753553382,0
+VIOG.US,D,20161202,000000,58.883,58.933,58.55,58.5995,29736.699592858,0
+VIOG.US,D,20161205,000000,59.211,59.7035,59.201,59.6785,43417.995751954,0
+VIOG.US,D,20161206,000000,59.8325,60.364,59.4945,60.285,40303.488920442,0
+VIOG.US,D,20161207,000000,60.4685,60.9955,60.066,60.8865,32851.20642437,0
+VIOG.US,D,20161208,000000,61.224,61.9695,60.9505,61.9,36519.000968198,0
+VIOG.US,D,20161209,000000,62.3275,62.3425,61.8255,62.0295,33712.323300264,0
+VIOG.US,D,20161212,000000,61.9895,62.1335,61.3185,61.4775,43098.094856468,0
+VIOG.US,D,20161213,000000,61.8055,62.0045,61.348,61.577,69573.414879636,0
+VIOG.US,D,20161214,000000,61.373,61.557,60.8515,60.8515,42979.389492736,0
+VIOG.US,D,20161215,000000,60.9805,61.7805,60.9505,61.358,35814.816607068,0
+VIOG.US,D,20161216,000000,61.408,61.86,61.1395,61.1395,21000.789604212,0
+VIOG.US,D,20161219,000000,61.254,61.6465,61.1395,61.497,22220.034526626,0
+VIOG.US,D,20161220,000000,61.766,62.0935,61.716,61.9595,23511.709840468,0
+VIOG.US,D,20161221,000000,62.069,62.1485,61.8455,61.8455,18445.606350969,0
+VIOG.US,D,20161222,000000,61.7855,61.8005,61.0105,61.204,28026.53757297,0
+VIOG.US,D,20161223,000000,61.269,61.532,61.244,61.517,23881.909618892,0
+VIOG.US,D,20161227,000000,61.686,62.0145,61.686,61.895,36309.757615176,0
+VIOG.US,D,20161228,000000,61.9445,61.9445,61.0995,61.0995,24638.404818276,0
+VIOG.US,D,20161229,000000,61.1745,61.622,61.075,61.3285,22226.070392578,0
+VIOG.US,D,20161230,000000,61.567,61.567,60.9155,61.05,30632.01970915,0
+VIOG.US,D,20170103,000000,61.9,61.9,60.9605,61.3135,93584.08963885,0
+VIOG.US,D,20170104,000000,61.766,62.3475,61.6365,62.3025,53006.974795224,0
+VIOG.US,D,20170105,000000,62.2525,62.2525,61.3185,61.587,35712.206885874,0
+VIOG.US,D,20170106,000000,61.8005,61.8005,61.1745,61.1745,46377.582024016,0
+VIOG.US,D,20170109,000000,61.07,61.0995,60.6025,60.6875,53222.2540142,0
+VIOG.US,D,20170110,000000,60.7615,61.3035,60.7615,61.2935,26885.75890794,0
+VIOG.US,D,20170111,000000,61.209,61.492,61.0255,61.423,40253.190037504,0
+VIOG.US,D,20170112,000000,61.408,61.408,60.24,60.8515,25107.190407258,0
+VIOG.US,D,20170113,000000,61.06,61.547,61.06,61.3185,31905.587425138,0
+VIOG.US,D,20170117,000000,61.214,61.214,60.384,60.419,52172.013338458,0
+VIOG.US,D,20170118,000000,60.6875,60.7865,60.449,60.7765,39969.504337734,0
+VIOG.US,D,20170119,000000,60.8115,60.9905,60.051,60.24,24584.082024704,0
+VIOG.US,D,20170120,000000,60.399,60.732,60.349,60.5035,38520.896509124,0
+VIOG.US,D,20170123,000000,60.573,60.573,60.111,60.384,24095.176882548,0
+VIOG.US,D,20170124,000000,60.7665,61.393,60.538,61.343,91316.61599601,0
+VIOG.US,D,20170125,000000,61.751,62.0145,61.751,61.87,45932.939898846,0
+VIOG.US,D,20170126,000000,61.9945,62.0345,61.492,61.6515,51594.582162332,0
+VIOG.US,D,20170127,000000,61.9,61.9,61.214,61.4775,34237.443638136,0
+VIOG.US,D,20170130,000000,61.1045,61.1645,60.245,60.712,31573.614797748,0
+VIOG.US,D,20170131,000000,60.588,61.239,60.538,61.1495,31398.574685124,0
+VIOG.US,D,20170201,000000,61.6415,61.751,60.8665,61.0895,33603.67771312,0
+VIOG.US,D,20170202,000000,61.1345,61.1395,60.6075,60.717,37309.699407982,0
+VIOG.US,D,20170203,000000,61.348,61.721,61.0945,61.711,26531.654772058,0
+VIOG.US,D,20170206,000000,61.726,61.726,61.0205,61.1495,35018.082301332,0
+VIOG.US,D,20170207,000000,61.259,61.398,60.7615,60.9855,22994.637323868,0
+VIOG.US,D,20170208,000000,60.8215,60.9355,60.439,60.9005,34995.95079284,0
+VIOG.US,D,20170209,000000,60.9905,61.905,60.9905,61.86,23722.965148808,0
+VIOG.US,D,20170210,000000,62.2575,62.4565,61.9845,62.3375,14144.045882124,0
+VIOG.US,D,20170213,000000,62.834,62.834,62.4665,62.576,28748.829531958,0
+VIOG.US,D,20170214,000000,62.432,62.7,62.2475,62.665,23743.084701984,0
+VIOG.US,D,20170215,000000,62.392,63.103,62.392,63.043,17184.110366888,0
+VIOG.US,D,20170216,000000,63.1425,63.1425,62.546,63.078,39504.742659388,0
+VIOG.US,D,20170217,000000,62.889,62.959,62.665,62.959,22890.015647356,0
+VIOG.US,D,20170221,000000,63.048,63.4755,63.048,63.4355,36639.718287248,0
+VIOG.US,D,20170222,000000,63.5455,63.5455,63.1075,63.2965,33396.446315416,0
+VIOG.US,D,20170223,000000,63.5405,63.5405,62.437,62.795,27207.671758744,0
+VIOG.US,D,20170224,000000,62.3025,62.81,62.1635,62.805,25155.477334878,0
+VIOG.US,D,20170227,000000,62.631,63.2025,62.536,63.2025,23093.223134426,0
+VIOG.US,D,20170228,000000,62.904,63.0085,62.2525,62.2625,42130.344348744,0
+VIOG.US,D,20170301,000000,63.0085,63.4855,62.849,63.4015,38667.769247302,0
+VIOG.US,D,20170302,000000,63.3765,63.3765,62.601,62.6405,28292.115674884,0
+VIOG.US,D,20170303,000000,62.596,62.72,62.2135,62.566,20602.422451344,0
+VIOG.US,D,20170306,000000,62.2085,62.3075,61.9545,62.243,30704.450100582,0
+VIOG.US,D,20170307,000000,62.0345,62.1535,61.7805,61.8505,24483.484258828,0
+VIOG.US,D,20170308,000000,62.0395,62.0885,61.448,61.463,21268.379661442,0
+VIOG.US,D,20170309,000000,61.408,61.537,61.1745,61.219,8900.8903246822,0
+VIOG.US,D,20170310,000000,61.666,61.666,61.075,61.473,24901.97096487,0
+VIOG.US,D,20170313,000000,61.353,61.8055,61.353,61.716,28966.12070625,0
+VIOG.US,D,20170314,000000,61.527,61.527,60.9855,61.358,14677.214041265,0
+VIOG.US,D,20170315,000000,61.741,62.402,61.6615,62.2975,30706.4620559,0
+VIOG.US,D,20170316,000000,62.536,62.536,62.2185,62.412,15274.764770567,0
+VIOG.US,D,20170317,000000,62.775,62.939,62.238,62.904,17727.338302616,0
+VIOG.US,D,20170320,000000,62.929,62.929,62.521,62.586,29273.94986983,0
+VIOG.US,D,20170321,000000,62.959,62.959,60.8715,60.8715,36925.415942336,0
+VIOG.US,D,20170322,000000,60.7765,60.9605,60.3095,60.7615,17019.130030851,0
+VIOG.US,D,20170323,000000,60.742,61.487,60.742,61.1595,12124.04274334,0
+VIOG.US,D,20170324,000000,61.492,61.592,61.0055,61.2885,26348.566838164,0
+VIOG.US,D,20170327,000000,60.558,61.269,60.295,61.269,46365.510292112,0
+VIOG.US,D,20170328,000000,61.1295,61.776,60.9305,61.776,9814.3180388336,0
+VIOG.US,D,20170329,000000,61.751,61.87,61.6415,61.8255,9635.2540155748,0
+VIOG.US,D,20170330,000000,62.064,62.4915,62.064,62.377,12254.819838978,0
+VIOG.US,D,20170331,000000,62.4715,62.725,62.2475,62.4965,9192.6238457218,0
+VIOG.US,D,20170403,000000,62.665,62.67,61.3035,61.378,37653.743767274,0
+VIOG.US,D,20170404,000000,61.2985,61.6615,61.199,61.383,19419.392724646,0
+VIOG.US,D,20170405,000000,61.8255,61.8455,60.6475,60.6775,15001.138847385,0
+VIOG.US,D,20170406,000000,60.8915,61.259,60.558,61.259,26326.43532967,0
+VIOG.US,D,20170407,000000,61.1445,61.393,60.9355,61.3285,18518.036742399,0
+VIOG.US,D,20170410,000000,61.3335,61.8105,61.239,61.368,13409.682191231,0
+VIOG.US,D,20170411,000000,61.1395,61.9,61.1145,61.9,11677.388662852,0
+VIOG.US,D,20170412,000000,61.8555,61.8555,61.0405,61.1045,21544.01753994,0
+VIOG.US,D,20170413,000000,61.055,61.1345,60.399,60.399,16365.244552659,0
+VIOG.US,D,20170417,000000,60.578,61.1395,60.578,61.1395,18803.734397486,0
+VIOG.US,D,20170418,000000,60.8815,61.229,60.8165,61.1845,23680.71408714,0
+VIOG.US,D,20170419,000000,61.423,61.726,61.418,61.532,12934.860736298,0
+VIOG.US,D,20170420,000000,61.8005,62.392,61.751,62.387,12701.473919466,0
+VIOG.US,D,20170421,000000,62.3525,62.427,62.1585,62.2975,13761.774371796,0
+VIOG.US,D,20170424,000000,63.1525,63.222,63.048,63.1375,17254.528803001,0
+VIOG.US,D,20170425,000000,63.575,63.878,63.575,63.6395,36605.515046852,0
+VIOG.US,D,20170426,000000,63.6695,64.266,63.6395,64.002,16846.101873545,0
+VIOG.US,D,20170427,000000,64.196,64.395,63.858,63.997,14230.559960777,0
+VIOG.US,D,20170428,000000,64.017,64.017,63.227,63.237,27855.521370982,0
+VIOG.US,D,20170501,000000,63.4855,63.6945,63.1575,63.6545,38297.56946888,0
+VIOG.US,D,20170502,000000,63.744,63.744,63.1925,63.4015,28607.992659732,0
+VIOG.US,D,20170503,000000,63.1075,63.1075,62.715,63.0135,23578.104365948,0
+VIOG.US,D,20170504,000000,63.098,63.098,62.596,62.909,19393.237305518,0
+VIOG.US,D,20170505,000000,63.1475,63.1475,62.556,62.9735,12343.345872949,0
+VIOG.US,D,20170508,000000,63.038,63.073,62.705,62.854,18685.029033753,0
+VIOG.US,D,20170509,000000,62.949,62.9885,62.675,62.864,76573.007429268,0
+VIOG.US,D,20170510,000000,62.72,63.1675,62.6555,63.1575,11810.177713808,0
+VIOG.US,D,20170511,000000,62.854,62.864,62.3125,62.745,20924.335302146,0
+VIOG.US,D,20170512,000000,62.606,62.6405,62.2675,62.377,12733.665204546,0
+VIOG.US,D,20170515,000000,62.71,63.078,62.616,62.844,21268.379661442,0
+VIOG.US,D,20170516,000000,63.018,63.018,62.377,62.834,17310.863551891,0
+VIOG.US,D,20170517,000000,61.91,61.9645,61.229,61.234,27841.43768376,0
+VIOG.US,D,20170518,000000,61.0945,61.522,60.9855,61.343,32529.293573566,0
+VIOG.US,D,20170519,000000,61.463,61.86,61.463,61.711,16489.985782345,0
+VIOG.US,D,20170522,000000,61.701,62.0445,61.696,61.9895,23077.127491886,0
+VIOG.US,D,20170523,000000,62.2135,62.233,61.706,62.1685,13083.745429794,0
+VIOG.US,D,20170524,000000,62.2875,62.526,62.1085,62.2475,14228.548005459,0
+VIOG.US,D,20170525,000000,62.586,62.616,62.1485,62.3625,13099.841072334,0
+VIOG.US,D,20170526,000000,62.228,62.3675,62.0445,62.3125,12367.489336759,0
+VIOG.US,D,20170530,000000,62.1585,62.1585,61.8355,61.9495,15471.936391683,0
+VIOG.US,D,20170531,000000,62.1935,62.1935,61.2885,62.0045,38762.331147226,0
+VIOG.US,D,20170601,000000,62.1235,62.775,61.905,62.775,17813.852381269,0
+VIOG.US,D,20170602,000000,63.1675,64.057,63.1675,63.5995,14512.233705229,0
+VIOG.US,D,20170605,000000,63.6645,63.6645,63.2815,63.2815,14156.117614029,0
+VIOG.US,D,20170606,000000,62.849,63.4655,62.849,63.3715,7961.3071914032,0
+VIOG.US,D,20170607,000000,63.2815,63.4255,63.1525,63.3865,16228.431591068,0
+VIOG.US,D,20170608,000000,63.3715,64.241,63.2965,64.186,37643.683990688,0
+VIOG.US,D,20170609,000000,64.4395,65.0015,64.077,64.405,24183.702916518,0
+VIOG.US,D,20170612,000000,64.4845,64.4845,63.9825,64.072,39577.17305082,0
+VIOG.US,D,20170613,000000,64.395,64.6735,64.37,64.4695,15093.68879199,0
+VIOG.US,D,20170614,000000,64.4845,64.4845,63.734,64.067,14735.560745473,0
+VIOG.US,D,20170615,000000,63.5305,63.948,63.5305,63.6795,6090.188746115,0
+VIOG.US,D,20170616,000000,63.555,63.56,63.2715,63.5305,16842.07796291,0
+VIOG.US,D,20170619,000000,63.8335,64.052,63.749,63.948,19684.970826558,0
+VIOG.US,D,20170620,000000,63.878,63.893,63.2965,63.3465,14594.723873247,0
+VIOG.US,D,20170621,000000,63.4355,63.4355,63.1275,63.1275,6635.4286371614,0
+VIOG.US,D,20170622,000000,63.1625,63.3415,62.9785,63.3365,16612.715056714,0
+VIOG.US,D,20170623,000000,63.4355,63.8135,63.4355,63.8135,10387.725304325,0
+VIOG.US,D,20170626,000000,64.032,64.032,63.724,63.8135,16840.066007593,0
+VIOG.US,D,20170627,000000,63.699,63.863,63.2615,63.2615,7967.3430573556,0
+VIOG.US,D,20170628,000000,63.5105,64.231,63.5105,64.191,12003.325424289,0
+VIOG.US,D,20170629,000000,64.41,64.41,63.222,63.784,13303.048559403,0
+VIOG.US,D,20170630,000000,63.918,63.9825,63.784,63.789,9776.0908878008,0
+VIOG.US,D,20170703,000000,63.978,64.3355,63.978,64.3005,6289.372322549,0
+VIOG.US,D,20170705,000000,64.176,64.176,63.59,63.873,16590.583548221,0
+VIOG.US,D,20170706,000000,63.4015,63.59,62.9885,63.043,31726.523401878,0
+VIOG.US,D,20170707,000000,63.222,63.749,63.222,63.749,9383.7596008856,0
+VIOG.US,D,20170710,000000,63.6645,63.744,63.3065,63.4405,11987.229781749,0
+VIOG.US,D,20170711,000000,63.4055,63.575,63.3565,63.4355,13550.519063457,0
+VIOG.US,D,20170712,000000,63.893,64.395,63.878,64.022,19363.057975755,0
+VIOG.US,D,20170713,000000,63.9825,64.022,63.6645,64.022,15576.558068194,0
+VIOG.US,D,20170714,000000,63.9825,64.41,63.9825,64.271,14894.505215557,0
+VIOG.US,D,20170717,000000,64.2955,64.5245,64.2955,64.39,23537.865259596,0
+VIOG.US,D,20170718,000000,64.211,64.246,64.087,64.241,6858.7556774054,0
+VIOG.US,D,20170719,000000,64.3605,64.9565,64.3605,64.882,8367.722165541,0
+VIOG.US,D,20170720,000000,65.0065,65.051,64.8575,65.051,15049.425775005,0
+VIOG.US,D,20170721,000000,64.927,64.927,64.6585,64.6935,6750.1100902596,0
+VIOG.US,D,20170724,000000,64.6785,64.8775,64.5145,64.8325,25042.807837096,0
+VIOG.US,D,20170725,000000,65.2,65.409,65.19,65.384,13447.909342264,0
+VIOG.US,D,20170726,000000,65.4985,65.4985,65.071,65.111,17864.151264207,0
+VIOG.US,D,20170727,000000,65.3245,65.3295,64.39,64.6285,18017.059868338,0
+VIOG.US,D,20170728,000000,64.5835,64.6935,64.3655,64.6285,12995.219395823,0
+VIOG.US,D,20170731,000000,64.8075,64.8075,64.3405,64.6435,13264.82140837,0
+VIOG.US,D,20170801,000000,64.753,64.7625,64.415,64.7285,9343.5204945352,0
+VIOG.US,D,20170802,000000,64.7925,64.7925,63.6445,63.7985,16469.86622917,0
+VIOG.US,D,20170803,000000,63.978,64.032,63.575,63.6945,14884.445438969,0
+VIOG.US,D,20170804,000000,63.6145,63.883,63.555,63.7935,19558.217641554,0
+VIOG.US,D,20170807,000000,63.953,64.037,63.6395,63.943,12753.784757722,0
+VIOG.US,D,20170808,000000,63.918,64.4945,63.6895,63.739,26296.255999908,0
+VIOG.US,D,20170809,000000,63.3415,63.4105,62.9685,63.103,26453.188514674,0
+VIOG.US,D,20170810,000000,62.8195,62.8195,62.0985,62.0985,14077.651356646,0
+VIOG.US,D,20170811,000000,62.0345,62.2185,61.8455,62.1385,9120.1934542912,0
+VIOG.US,D,20170814,000000,62.601,63.098,62.601,63.098,20385.131277052,0
+VIOG.US,D,20170815,000000,63.237,63.237,62.526,62.526,17250.504892366,0
+VIOG.US,D,20170816,000000,62.735,62.9785,62.621,62.69,17232.397294508,0
+VIOG.US,D,20170817,000000,62.412,62.675,61.388,61.388,15741.53840423,0
+VIOG.US,D,20170818,000000,61.2935,61.562,61.1595,61.393,19014.989705825,0
+VIOG.US,D,20170821,000000,61.383,61.388,61.0945,61.378,18920.427805902,0
+VIOG.US,D,20170822,000000,61.502,61.9895,61.502,61.91,24159.559452708,0
+VIOG.US,D,20170823,000000,61.6315,61.925,61.572,61.771,16896.400756483,0
+VIOG.US,D,20170824,000000,62.0145,62.0445,61.7905,61.87,13892.551467435,0
+VIOG.US,D,20170825,000000,62.0045,62.0445,61.87,61.91,8701.7067482482,0
+VIOG.US,D,20170828,000000,62.1285,62.1285,61.8555,62.0735,15031.318177148,0
+VIOG.US,D,20170829,000000,61.607,62.1485,61.537,62.1085,5603.2955592766,0
+VIOG.US,D,20170830,000000,62.0295,62.4565,62.0295,62.4465,17612.656849518,0
+VIOG.US,D,20170831,000000,62.77,63.063,62.6605,62.9685,10442.048097898,0
+VIOG.US,D,20170901,000000,63.247,63.4155,63.1425,63.4155,12763.844534309,0
+VIOG.US,D,20170905,000000,63.3765,63.5105,62.715,62.79,26736.874214444,0
+VIOG.US,D,20170906,000000,63.098,63.098,62.77,62.894,8574.953563245,0
+VIOG.US,D,20170907,000000,63.0085,63.0085,62.4465,62.551,16027.236059317,0
+VIOG.US,D,20170908,000000,62.626,63.018,62.626,62.805,7391.9238365466,0
+VIOG.US,D,20170911,000000,63.3015,63.5055,63.3015,63.4805,11862.488552063,0
+VIOG.US,D,20170912,000000,63.6795,63.893,63.6795,63.853,7086.1066282846,0
+VIOG.US,D,20170913,000000,63.848,64.137,63.848,64.097,8597.0850717376,0
+VIOG.US,D,20170914,000000,64.047,64.132,63.933,63.933,17938.593610955,0
+VIOG.US,D,20170915,000000,64.027,64.186,63.978,64.132,4134.5681774914,0
+VIOG.US,D,20170918,000000,64.4595,65.116,64.4595,64.902,11433.942069432,0
+VIOG.US,D,20170919,000000,64.947,64.947,64.6885,64.6985,15037.3540431,0
+VIOG.US,D,20170920,000000,64.7675,64.9765,64.7675,64.7825,7234.9913217806,0
+VIOG.US,D,20170921,000000,64.892,65.0215,64.7085,64.8525,14357.31314578,0
+VIOG.US,D,20170922,000000,64.8325,65.32,64.8325,65.28,24751.074316058,0
+VIOG.US,D,20170925,000000,65.22,65.354,64.942,65.195,20626.565915154,0
+VIOG.US,D,20170926,000000,65.364,65.608,65.364,65.593,4474.5886261512,0
+VIOG.US,D,20170927,000000,65.9455,67.0195,65.8715,66.8305,17751.481766427,0
+VIOG.US,D,20170928,000000,67.0095,67.1585,66.632,67.0935,18099.550036356,0
+VIOG.US,D,20170929,000000,67.1685,67.432,67.1535,67.3525,11246.830224904,0
+VIOG.US,D,20171002,000000,67.4715,68.1825,67.447,68.1825,26726.814437858,0
+VIOG.US,D,20171003,000000,68.4805,68.4805,67.9935,68.4115,60300.312821214,0
+VIOG.US,D,20171004,000000,68.5505,68.5505,68.108,68.232,21439.395863428,0
+VIOG.US,D,20171005,000000,68.4905,68.4905,68.247,68.3015,21847.822792884,0
+VIOG.US,D,20171006,000000,68.1775,68.3315,68.088,68.3215,19705.090379733,0
+VIOG.US,D,20171009,000000,68.1625,68.1775,67.939,67.959,13027.410680904,0
+VIOG.US,D,20171010,000000,68.3215,68.3215,67.964,67.964,7969.3550126732,0
+VIOG.US,D,20171011,000000,68.088,68.1425,67.884,68.0185,11415.834471575,0
+VIOG.US,D,20171012,000000,67.745,68.088,67.745,68.0035,8307.3635060156,0
+VIOG.US,D,20171013,000000,68.083,68.098,67.765,67.77,10715.67402108,0
+VIOG.US,D,20171016,000000,67.9985,67.9985,67.685,67.73,17550.286234675,0
+VIOG.US,D,20171017,000000,67.785,67.924,67.5015,67.5015,14069.603535376,0
+VIOG.US,D,20171018,000000,67.785,68.108,67.6805,67.949,12456.01537073,0
+VIOG.US,D,20171019,000000,67.616,67.815,67.3125,67.78,12144.162296515,0
+VIOG.US,D,20171020,000000,68.2915,68.3415,68.2075,68.2075,8033.7375828336,0
+VIOG.US,D,20171023,000000,68.3215,68.3215,67.79,67.79,8389.8536740336,0
+VIOG.US,D,20171024,000000,68.088,68.2815,68.068,68.068,11234.758492998,0
+VIOG.US,D,20171025,000000,68.053,68.053,67.1885,67.616,13075.697608524,0
+VIOG.US,D,20171026,000000,67.864,67.9935,67.849,67.889,5828.6345548382,0
+VIOG.US,D,20171027,000000,67.969,68.3665,67.73,68.3665,14747.632477378,0
+VIOG.US,D,20171030,000000,68.267,68.267,67.079,67.3375,10896.749999656,0
+VIOG.US,D,20171031,000000,67.641,68.4355,67.641,68.2125,10967.168435769,0
+VIOG.US,D,20171101,000000,68.7045,68.7045,67.3725,67.412,6128.4158971478,0
+VIOG.US,D,20171102,000000,67.616,67.79,67.1835,67.5265,9271.0901031048,0
+VIOG.US,D,20171103,000000,67.447,67.447,67.0345,67.1885,15695.263431927,0
+VIOG.US,D,20171106,000000,67.243,67.566,67.2285,67.3575,10761.948993383,0
+VIOG.US,D,20171107,000000,67.263,67.392,66.522,66.522,11782.010339362,0
+VIOG.US,D,20171108,000000,66.592,67.0495,66.423,67.0495,12854.382523597,0
+VIOG.US,D,20171109,000000,66.522,66.522,66.0155,66.507,9112.1456330212,0
+VIOG.US,D,20171110,000000,66.562,66.8005,66.562,66.6765,15753.610136135,0
+VIOG.US,D,20171113,000000,66.542,66.9695,66.4975,66.89,12928.824870345,0
+VIOG.US,D,20171114,000000,66.647,66.91,66.577,66.8655,24129.380122946,0
+VIOG.US,D,20171115,000000,66.388,66.8205,66.105,66.617,8506.5470824494,0
+VIOG.US,D,20171116,000000,66.9495,67.949,66.9495,67.77,12665.258723751,0
+VIOG.US,D,20171117,000000,67.626,68.2175,67.536,68.053,16256.598965514,0
+VIOG.US,D,20171120,000000,68.1625,68.4505,68.1325,68.4505,8186.6461869648,0
+VIOG.US,D,20171121,000000,68.769,69.5145,68.739,69.5145,15532.295051209,0
+VIOG.US,D,20171122,000000,69.6985,69.7725,69.3705,69.3855,11450.037711973,0
+VIOG.US,D,20171124,000000,69.6235,69.6235,69.271,69.5045,4659.6885153626,0
+VIOG.US,D,20171127,000000,69.6235,69.7135,69.092,69.092,14198.368675697,0
+VIOG.US,D,20171128,000000,69.3605,70.27,69.3605,70.245,13276.893140275,0
+VIOG.US,D,20171129,000000,70.4885,70.742,70.444,70.444,13373.466995516,0
+VIOG.US,D,20171130,000000,70.9705,70.9705,70.359,70.469,15830.064438201,0
+VIOG.US,D,20171201,000000,70.5135,70.5135,68.2125,69.917,12816.155372565,0
+VIOG.US,D,20171204,000000,70.8065,71.0505,69.8325,69.8675,20004.871722042,0
+VIOG.US,D,20171205,000000,70.111,70.111,69.246,69.246,19837.879430689,0
+VIOG.US,D,20171206,000000,69.0025,69.1715,68.958,68.958,10055.752676935,0
+VIOG.US,D,20171207,000000,68.903,69.5545,68.903,69.3105,9371.6878689804,0
+VIOG.US,D,20171208,000000,69.6585,69.6585,69.206,69.206,13610.877722983,0
+VIOG.US,D,20171211,000000,69.206,69.3805,68.8185,69.0025,23562.008723408,0
+VIOG.US,D,20171212,000000,69.132,69.236,68.8485,68.888,8629.2763568178,0
+VIOG.US,D,20171213,000000,68.8335,69.425,68.8335,69.306,13588.74621449,0
+VIOG.US,D,20171214,000000,69.435,69.5395,68.4555,68.4555,14280.858843715,0
+VIOG.US,D,20171215,000000,68.998,70.2,68.998,69.8325,59936.148908744,0
+VIOG.US,D,20171218,000000,70.389,70.8515,70.389,70.6475,29700.484397142,0
+VIOG.US,D,20171219,000000,70.8915,70.8915,70.091,70.091,21916.229273682,0
+VIOG.US,D,20171220,000000,70.5235,70.5235,70.156,70.23,20089.373845376,0
+VIOG.US,D,20171221,000000,70.5135,70.623,70.379,70.464,12039.540620004,0
+VIOG.US,D,20171222,000000,70.429,70.429,70.136,70.2,18304.769478743,0
+VIOG.US,D,20171226,000000,70.285,70.32,70.121,70.1855,11973.146094526,0
+VIOG.US,D,20171227,000000,70.295,70.5185,70.151,70.24,15719.406895737,0
+VIOG.US,D,20171228,000000,70.364,70.4935,70.205,70.444,22902.087379264,0
+VIOG.US,D,20171229,000000,70.7175,70.7175,69.9965,70.0165,34800.79112704,0
+VIOG.US,D,20180102,000000,70.364,70.5135,70.0115,70.265,91674.74404253,0
+VIOG.US,D,20180103,000000,70.3495,70.484,70.141,70.429,41611.259876826,0
+VIOG.US,D,20180104,000000,70.6975,70.752,70.364,70.464,33207.32251557,0
+VIOG.US,D,20180105,000000,70.6875,70.9165,70.6575,70.9165,14703.369460393,0
+VIOG.US,D,20180108,000000,70.762,70.9555,70.285,70.8965,28288.091764248,0
+VIOG.US,D,20180109,000000,71.095,71.3185,71.0255,71.3185,18509.988921129,0
+VIOG.US,D,20180110,000000,70.9405,70.9405,70.628,70.9265,33955.769893684,0
+VIOG.US,D,20180111,000000,71.1295,72.109,71.1295,72.094,11154.280280298,0
+VIOG.US,D,20180112,000000,72.2235,72.78,72.2085,72.3675,16475.902095123,0
+VIOG.US,D,20180116,000000,72.845,73.1525,71.8755,71.9895,33555.3907855,0
+VIOG.US,D,20180117,000000,72.2385,72.8,71.95,72.705,24712.847165026,0
+VIOG.US,D,20180118,000000,72.581,72.581,72.1385,72.1635,20719.11585976,0
+VIOG.US,D,20180119,000000,72.1185,73.252,72.1185,73.2175,12101.911234847,0
+VIOG.US,D,20180122,000000,73.1725,73.4015,73.068,73.1975,20006.88367736,0
+VIOG.US,D,20180123,000000,73.3315,73.759,73.2225,73.6895,20111.50535387,0
+VIOG.US,D,20180124,000000,73.913,73.913,72.949,73.128,18835.925682567,0
+VIOG.US,D,20180125,000000,73.6345,73.6345,72.884,73.282,16548.332486553,0
+VIOG.US,D,20180126,000000,73.764,73.809,73.4065,73.749,14993.091026115,0
+VIOG.US,D,20180129,000000,73.6,73.8335,73.4315,73.4315,21312.642678428,0
+VIOG.US,D,20180130,000000,73.1475,73.1725,72.631,72.879,24336.61152065,0
+VIOG.US,D,20180131,000000,73.1825,73.2965,72.437,72.666,17761.541543014,0
+VIOG.US,D,20180201,000000,72.3075,72.934,72.0645,72.81,16741.480197034,0
+VIOG.US,D,20180202,000000,72.462,72.75,71.383,71.403,23050.972072758,0
+VIOG.US,D,20180205,000000,70.7865,71.383,68.6245,68.6245,42353.671388988,0
+VIOG.US,D,20180206,000000,67.3075,69.5695,63.3565,69.42,80222.694375238,0
+VIOG.US,D,20180207,000000,69.43,69.8175,69.3105,69.445,40261.237858774,0
+VIOG.US,D,20180208,000000,69.435,69.435,67.7,67.7,13128.008446779,0
+VIOG.US,D,20180209,000000,67.929,68.605,66.219,68.605,15715.382985102,0
+VIOG.US,D,20180212,000000,68.2915,69.077,67.6705,68.764,22547.98324338,0
+VIOG.US,D,20180213,000000,68.5455,68.893,68.3415,68.878,10824.319608226,0
+VIOG.US,D,20180214,000000,68.4405,70.1805,68.4405,70.051,12397.668666522,0
+VIOG.US,D,20180215,000000,70.7865,70.9405,70.051,70.7965,21254.29597422,0
+VIOG.US,D,20180216,000000,70.6625,71.378,70.6625,71.1795,19389.213394883,0
+VIOG.US,D,20180220,000000,70.7275,71.12,70.379,70.464,15763.669912723,0
+VIOG.US,D,20180221,000000,70.588,71.8955,70.588,71.0155,11349.439946097,0
+VIOG.US,D,20180222,000000,71.1995,71.383,70.7865,70.8765,11262.925867444,0
+VIOG.US,D,20180223,000000,71.264,71.493,71.1345,71.493,4591.282034567,0
+VIOG.US,D,20180226,000000,71.955,72.2585,71.408,72.099,19017.001661143,0
+VIOG.US,D,20180227,000000,72.2235,72.2235,71.2145,71.2145,10727.745752985,0
+VIOG.US,D,20180228,000000,71.274,71.274,69.8975,69.962,24052.92582088,0
+VIOG.US,D,20180301,000000,69.907,70.1705,68.6895,69.3355,21240.212286996,0
+VIOG.US,D,20180302,000000,69.017,71.0255,69.017,71.0255,18397.319423349,0
+VIOG.US,D,20180305,000000,70.7375,71.587,70.464,71.488,13558.566884727,0
+VIOG.US,D,20180306,000000,71.657,72.1335,71.1595,72.1185,29708.532218412,0
+VIOG.US,D,20180307,000000,71.587,72.84,71.587,72.84,13194.402972257,0
+VIOG.US,D,20180308,000000,73.1475,73.1625,72.447,72.785,22346.787711628,0
+VIOG.US,D,20180309,000000,73.257,74.157,73.257,74.102,34392.364197586,0
+VIOG.US,D,20180312,000000,74.4795,74.4895,74.132,74.3305,19638.695854255,0
+VIOG.US,D,20180313,000000,74.773,74.773,73.883,74.0225,9725.792004863,0
+VIOG.US,D,20180314,000000,74.435,74.435,73.769,73.794,14081.675267281,0
+VIOG.US,D,20180315,000000,74.062,74.062,73.2175,73.3615,12896.633585265,0
+VIOG.US,D,20180316,000000,73.4115,73.938,73.4115,73.938,27495.381369146,0
+VIOG.US,D,20180319,000000,73.6745,73.6745,72.596,72.646,13333.227889166,0
+VIOG.US,D,20180320,000000,73.3165,73.5105,73.257,73.4905,12238.724196438,0
+VIOG.US,D,20180321,000000,73.4505,73.988,73.4505,73.943,14745.620522061,0
+VIOG.US,D,20180322,000000,73.108,73.252,72.85,72.85,5589.211872054,0
+VIOG.US,D,20180323,000000,72.432,72.5465,70.9855,70.9905,28479.22751941,0
+VIOG.US,D,20180326,000000,71.6915,72.2085,70.7865,72.2085,30424.788311448,0
+VIOG.US,D,20180327,000000,72.3375,72.3375,70.6675,70.6675,23889.957440162,0
+VIOG.US,D,20180328,000000,71.3535,71.3535,70.5285,70.931,20580.290942852,0
+VIOG.US,D,20180329,000000,71.269,72.1985,71.115,71.776,10983.264078309,0
+VIOG.US,D,20180402,000000,71.572,71.617,69.589,70.091,37060.216948608,0
+VIOG.US,D,20180403,000000,70.613,71.1845,70.399,70.9805,22644.55709862,0
+VIOG.US,D,20180404,000000,70.225,71.8455,70.225,71.801,35774.577500718,0
+VIOG.US,D,20180405,000000,72.457,72.591,72.0495,72.566,9532.6442943816,0
+VIOG.US,D,20180406,000000,72.0695,72.586,70.8965,71.2145,24972.389400984,0
+VIOG.US,D,20180409,000000,71.726,71.8205,71.115,71.115,6281.3245012788,0
+VIOG.US,D,20180410,000000,71.8805,72.467,71.746,72.3725,20365.011723878,0
+VIOG.US,D,20180411,000000,72.0495,72.641,72.0445,72.5165,14892.493260239,0
+VIOG.US,D,20180412,000000,72.899,73.123,72.899,72.899,15447.792927873,0
+VIOG.US,D,20180413,000000,73.287,73.287,72.452,72.586,23887.945484846,0
+VIOG.US,D,20180416,000000,73.0035,73.5555,73.0035,73.4315,18717.220318833,0
+VIOG.US,D,20180417,000000,73.983,74.3655,73.789,74.3505,17067.416958472,0
+VIOG.US,D,20180418,000000,74.455,74.6485,74.3805,74.44,65760.759552946,0
+VIOG.US,D,20180419,000000,74.3655,74.3655,73.5605,73.739,21425.312176208,0
+VIOG.US,D,20180420,000000,73.4855,73.784,73.3365,73.3765,13176.2953744,0
+VIOG.US,D,20180423,000000,73.4955,73.6445,72.989,73.272,13981.077501405,0
+VIOG.US,D,20180424,000000,73.5055,73.6895,72.2435,72.641,36840.913819,0
+VIOG.US,D,20180425,000000,72.6955,72.6955,72.1235,72.5365,18457.678082874,0
+VIOG.US,D,20180426,000000,72.651,73.0435,72.5315,72.904,14989.06711548,0
+VIOG.US,D,20180427,000000,72.874,73.068,72.422,72.5415,26042.749629902,0
+VIOG.US,D,20180430,000000,72.785,72.9985,72.0495,72.094,9582.9431773194,0
+VIOG.US,D,20180501,000000,71.8805,72.457,71.3535,72.457,17763.553498332,0
+VIOG.US,D,20180502,000000,72.566,73.0035,72.566,72.661,12373.525202711,0
+VIOG.US,D,20180503,000000,71.746,72.407,71.433,72.1585,10069.836364158,0
+VIOG.US,D,20180504,000000,71.9,73.2125,71.9,73.1825,8605.1328930076,0
+VIOG.US,D,20180507,000000,73.3465,73.8435,73.1925,73.789,27533.60852018,0
+VIOG.US,D,20180508,000000,73.6695,74.301,73.6695,74.261,14258.727335222,0
+VIOG.US,D,20180509,000000,74.455,74.783,74.122,74.619,17693.135062219,0
+VIOG.US,D,20180510,000000,74.8775,75.335,74.7085,75.111,50952.768416042,0
+VIOG.US,D,20180511,000000,75.3595,75.394,74.922,75.275,14282.870799032,0
+VIOG.US,D,20180514,000000,75.464,75.504,74.917,74.927,16562.416173776,0
+VIOG.US,D,20180515,000000,74.5195,74.8625,74.455,74.7135,21721.06960788,0
+VIOG.US,D,20180516,000000,74.957,75.9015,74.957,75.5585,36094.478396202,0
+VIOG.US,D,20180517,000000,75.8665,76.2445,75.8665,76.1845,17328.971149749,0
+VIOG.US,D,20180518,000000,76.2045,76.393,76.2045,76.3735,13687.332025048,0
+VIOG.US,D,20180521,000000,76.741,77.0195,76.632,76.98,20847.881000082,0
+VIOG.US,D,20180522,000000,77.0445,77.0595,76.299,76.314,25270.158787976,0
+VIOG.US,D,20180523,000000,76.269,76.637,76.254,76.513,26738.886169762,0
+VIOG.US,D,20180524,000000,76.518,76.682,76.0855,76.547,25246.015324166,0
+VIOG.US,D,20180525,000000,76.483,76.801,76.483,76.597,26873.687176034,0
+VIOG.US,D,20180529,000000,76.448,76.796,76.249,76.687,29064.706516808,0
+VIOG.US,D,20180530,000000,77.1535,77.984,77.1535,77.77,50341.13399952,0
+VIOG.US,D,20180531,000000,77.76,77.884,76.975,76.9995,35527.106996662,0
+VIOG.US,D,20180601,000000,77.636,77.815,77.3625,77.775,25298.326162422,0
+VIOG.US,D,20180604,000000,77.984,78.4805,77.815,78.4065,38899.144108818,0
+VIOG.US,D,20180605,000000,78.769,79.167,78.4955,79.157,86872.206699622,0
+VIOG.US,D,20180606,000000,79.3455,79.619,78.998,79.5895,47576.707393254,0
+VIOG.US,D,20180607,000000,79.639,79.7185,78.6995,79.018,93964.34919386,0
+VIOG.US,D,20180608,000000,78.993,79.4995,78.993,79.4155,31235.606304404,0
+VIOG.US,D,20180611,000000,79.6095,79.6985,79.331,79.6145,35669.955824206,0
+VIOG.US,D,20180612,000000,79.803,79.992,79.5395,79.803,66020.301788908,0
+VIOG.US,D,20180613,000000,80.0165,80.101,79.445,79.5795,42689.667927012,0
+VIOG.US,D,20180614,000000,79.7335,79.9225,79.3705,79.9225,26032.689853314,0
+VIOG.US,D,20180615,000000,79.7035,80.0415,79.425,80.0415,32700.309775556,0
+VIOG.US,D,20180618,000000,79.7835,80.37,79.5395,80.37,34474.854365602,0
+VIOG.US,D,20180619,000000,79.8425,80.181,79.197,80.181,32028.316699506,0
+VIOG.US,D,20180620,000000,80.519,80.8215,80.29,80.792,20310.688930304,0
+VIOG.US,D,20180621,000000,81.0705,81.0705,79.8225,79.947,25831.494321562,0
+VIOG.US,D,20180622,000000,80.479,80.479,79.4055,79.6835,25211.812083768,0
+VIOG.US,D,20180625,000000,79.4205,79.4205,77.979,78.2575,55576.241735692,0
+VIOG.US,D,20180626,000000,78.3665,79.261,78.3665,79.003,68028.233195786,0
+VIOG.US,D,20180627,000000,79.147,79.157,77.666,77.666,25457.270632506,0
+VIOG.US,D,20180628,000000,77.581,78.2425,77.3225,78.133,13212.510570115,0
+VIOG.US,D,20180629,000000,78.4655,78.6545,78.093,78.093,60859.636399482,0
+VIOG.US,D,20180702,000000,77.5315,78.829,77.457,78.829,46174.374536948,0
+VIOG.US,D,20180703,000000,79.117,79.311,79.003,79.003,27078.906618422,0
+VIOG.US,D,20180705,000000,79.5445,80.0065,78.988,80.0065,69597.558343446,0
+VIOG.US,D,20180706,000000,80.2155,80.7425,80.126,80.5735,38593.326900556,0
+VIOG.US,D,20180709,000000,81.14,81.14,80.7525,81.13,49101.76952393,0
+VIOG.US,D,20180710,000000,81.438,81.438,80.394,80.7475,45407.819560974,0
+VIOG.US,D,20180711,000000,80.345,80.7475,80.26,80.26,31702.379938068,0
+VIOG.US,D,20180712,000000,80.8565,80.9615,80.335,80.7425,20210.091164428,0
+VIOG.US,D,20180713,000000,80.8765,81.2395,80.6825,80.6825,31633.973457274,0
+VIOG.US,D,20180716,000000,81.0105,81.0105,80.2155,80.3795,50449.779586664,0
+VIOG.US,D,20180717,000000,80.28,81.155,80.28,81.0955,43333.493628618,0
+VIOG.US,D,20180718,000000,81.2045,81.3735,80.7125,81.3735,32823.039049926,0
+VIOG.US,D,20180719,000000,81.274,82.0695,81.0655,82.0295,49003.183713372,0
+VIOG.US,D,20180720,000000,81.99,82.144,81.751,81.791,37088.384323054,0
+VIOG.US,D,20180723,000000,81.622,82.0145,81.344,81.811,43673.514077278,0
+VIOG.US,D,20180724,000000,82.313,82.3525,80.5285,80.8865,69690.108288052,0
+VIOG.US,D,20180725,000000,81.0105,81.304,80.5485,81.304,48956.90874107,0
+VIOG.US,D,20180726,000000,81.329,82.4075,81.329,82.1045,56515.82486897,0
+VIOG.US,D,20180727,000000,82.303,82.492,80.499,80.5735,41150.522109116,0
+VIOG.US,D,20180730,000000,80.787,80.787,79.7285,79.7285,65358.368489446,0
+VIOG.US,D,20180731,000000,80.0265,81.279,80.0265,80.9215,40903.05160506,0
+VIOG.US,D,20180801,000000,81.145,81.329,80.598,81.2295,23751.132523252,0
+VIOG.US,D,20180802,000000,81.0055,82.2385,81.0055,82.1735,24332.587610016,0
+VIOG.US,D,20180803,000000,82.298,82.298,81.508,81.9105,23749.120567936,0
+VIOG.US,D,20180806,000000,82.1045,82.5915,81.776,82.5765,54123.609996446,0
+VIOG.US,D,20180807,000000,82.81,83.133,82.7255,82.899,57871.882752976,0
+VIOG.US,D,20180808,000000,82.974,82.974,82.129,82.5765,89381.114980562,0
+VIOG.US,D,20180809,000000,82.676,82.994,82.5665,82.666,83793.915063826,0
+VIOG.US,D,20180810,000000,82.3375,83.014,82.1535,82.5815,22942.326485614,0
+VIOG.US,D,20180813,000000,82.87,82.899,81.8655,82.1685,50427.648078174,0
+VIOG.US,D,20180814,000000,82.4225,83.2425,82.4225,83.158,38196.971703006,0
+VIOG.US,D,20180815,000000,82.899,82.954,81.9305,82.2435,33841.088440586,0
+VIOG.US,D,20180816,000000,82.81,83.2175,82.596,82.994,32806.943407384,0
+VIOG.US,D,20180817,000000,82.86,83.5505,82.745,83.5505,31259.749768216,0
+VIOG.US,D,20180820,000000,84.043,84.043,83.168,83.6105,61708.681543474,0
+VIOG.US,D,20180821,000000,83.933,84.8375,83.933,84.654,48021.349518426,0
+VIOG.US,D,20180822,000000,84.644,84.8875,84.341,84.8875,26791.197008016,0
+VIOG.US,D,20180823,000000,84.9125,85.0665,84.5745,84.7885,54481.738042962,0
+VIOG.US,D,20180824,000000,84.962,85.26,84.9375,85.136,35036.18989919,0
+VIOG.US,D,20180827,000000,85.449,85.986,85.449,85.544,55091.36050417,0
+VIOG.US,D,20180828,000000,85.7875,85.7875,85.2205,85.5835,37826.771924582,0
+VIOG.US,D,20180829,000000,85.7025,85.8665,85.385,85.7825,31356.323623456,0
+VIOG.US,D,20180830,000000,85.663,86.2095,85.484,85.678,39734.105565584,0
+VIOG.US,D,20180831,000000,85.668,86.448,85.618,86.299,56465.525986034,0
+VIOG.US,D,20180904,000000,86.2295,86.2295,85.345,86.0405,40824.585347678,0
+VIOG.US,D,20180905,000000,85.832,85.8965,84.8625,85.7925,83818.058527636,0
+VIOG.US,D,20180906,000000,85.9905,85.9905,85.156,85.295,36104.538172788,0
+VIOG.US,D,20180907,000000,85.116,85.524,84.813,85.0315,31277.857366072,0
+VIOG.US,D,20180910,000000,85.365,85.7275,85.201,85.255,43025.664465038,0
+VIOG.US,D,20180911,000000,85.2205,85.678,84.8975,85.25,231050.936708,0
+VIOG.US,D,20180912,000000,85.136,85.196,84.3855,84.962,38693.92466643,0
+VIOG.US,D,20180913,000000,85.365,85.419,84.7735,84.957,33543.319053594,0
+VIOG.US,D,20180914,000000,85.111,85.7475,84.992,85.6925,188838.10219123,0
+VIOG.US,D,20180917,000000,85.8515,85.8515,84.5245,84.6195,48140.054882158,0
+VIOG.US,D,20180918,000000,84.7535,85.141,84.7535,84.8775,26310.33968713,0
+VIOG.US,D,20180919,000000,85.007,85.0865,83.933,84.097,38939.383215168,0
+VIOG.US,D,20180920,000000,84.47,84.7485,84.276,84.7485,33891.387323524,0
+VIOG.US,D,20180921,000000,84.957,85.0965,84.197,84.197,28879.606627598,0
+VIOG.US,D,20180924,000000,84.107,84.152,83.3565,83.7695,38341.832485864,0
+VIOG.US,D,20180925,000000,83.8685,84.0675,83.7695,83.923,34913.460624822,0
+VIOG.US,D,20180926,000000,84.082,84.082,82.969,83.0535,56801.522524058,0
+VIOG.US,D,20180927,000000,83.148,83.4415,83.0435,83.148,28783.032772356,0
+VIOG.US,D,20180928,000000,82.875,83.6995,82.875,83.5205,25372.76850917,0
+VIOG.US,D,20181001,000000,83.938,83.938,82.0095,82.2335,71583.358241832,0
+VIOG.US,D,20181002,000000,82.0595,82.2735,81.0855,81.279,96992.341946718,0
+VIOG.US,D,20181003,000000,81.463,82.0795,81.2445,81.8855,42367.75507621,0
+VIOG.US,D,20181004,000000,81.562,81.562,80.375,80.663,60688.620197494,0
+VIOG.US,D,20181005,000000,80.608,80.787,79.003,79.634,118814.00932048,0
+VIOG.US,D,20181008,000000,79.301,79.624,78.5355,79.2265,48498.182928676,0
+VIOG.US,D,20181009,000000,78.963,79.485,78.7495,78.764,40392.014954412,0
+VIOG.US,D,20181010,000000,78.625,78.625,76.597,76.612,83494.133721516,0
+VIOG.US,D,20181011,000000,76.2045,76.9055,75.0615,75.0615,79087.95157616,0
+VIOG.US,D,20181012,000000,76.1645,76.1895,74.3355,75.0165,52449.663172274,0
+VIOG.US,D,20181015,000000,74.7585,75.6825,74.5345,75.305,50063.484165702,0
+VIOG.US,D,20181016,000000,75.8315,77.666,75.2105,77.5565,70223.276447194,0
+VIOG.US,D,20181017,000000,77.462,77.487,76.453,77.124,36032.10778136,0
+VIOG.US,D,20181018,000000,76.8555,76.97,75.305,75.6975,32845.170558416,0
+VIOG.US,D,20181019,000000,75.9465,76.2295,74.5195,74.788,45751.86392027,0
+VIOG.US,D,20181022,000000,75.0565,75.27,74.614,74.7635,24843.624260664,0
+VIOG.US,D,20181023,000000,73.6545,74.8075,72.934,74.276,43985.367151492,0
+VIOG.US,D,20181024,000000,74.221,74.256,71.632,71.642,50644.939252464,0
+VIOG.US,D,20181025,000000,71.955,73.4855,71.8705,73.128,118578.61054833,0
+VIOG.US,D,20181026,000000,72.1935,73.2375,70.9905,72.3675,42524.687590976,0
+VIOG.US,D,20181029,000000,73.287,73.8735,71.314,72.0795,40591.198530846,0
+VIOG.US,D,20181030,000000,72.0745,73.888,72.0745,73.8335,69279.66940328,0
+VIOG.US,D,20181031,000000,74.5845,74.952,74.152,74.152,55286.520169968,0
+VIOG.US,D,20181101,000000,74.6335,76.1645,74.4845,75.9465,38110.457624352,0
+VIOG.US,D,20181102,000000,76.2295,76.3685,75.638,76.1745,35917.426328262,0
+VIOG.US,D,20181105,000000,76.1645,76.3635,75.439,75.9905,46174.374536948,0
+VIOG.US,D,20181106,000000,76.0205,76.751,75.782,76.726,19958.596749739,0
+VIOG.US,D,20181107,000000,77.0145,77.611,76.562,77.5415,60787.206008052,0
+VIOG.US,D,20181108,000000,77.283,77.641,77.1735,77.437,45697.541126698,0
+VIOG.US,D,20181109,000000,76.975,76.975,75.5335,76.0355,25252.05119012,0
+VIOG.US,D,20181112,000000,76.0355,76.0405,74.4945,74.4945,48041.4690716,0
+VIOG.US,D,20181113,000000,74.8425,75.489,74.306,74.4895,24274.240905806,0
+VIOG.US,D,20181114,000000,75.0215,75.166,73.6545,73.8785,29199.507523082,0
+VIOG.US,D,20181115,000000,73.5505,75.146,73.4905,74.962,48250.712424622,0
+VIOG.US,D,20181116,000000,74.405,75.374,74.256,75.26,23753.14447857,0
+VIOG.US,D,20181119,000000,75.215,75.215,73.5605,73.749,27954.107181542,0
+VIOG.US,D,20181120,000000,72.894,73.6645,72.3625,72.5215,72655.730426068,0
+VIOG.US,D,20181121,000000,72.81,73.8735,72.81,73.113,24642.428728912,0
+VIOG.US,D,20181123,000000,72.566,73.819,72.566,73.3915,11627.089779914,0
+VIOG.US,D,20181126,000000,74.037,74.326,73.764,74.162,20439.454070626,0
+VIOG.US,D,20181127,000000,73.7195,74.003,73.4115,73.5605,30680.306636772,0
+VIOG.US,D,20181128,000000,73.938,75.757,73.282,75.638,29754.807190716,0
+VIOG.US,D,20181129,000000,75.454,75.7475,75.091,75.494,14099.782865139,0
+VIOG.US,D,20181130,000000,75.295,76.1645,75.295,76.0205,38112.46957967,0
+VIOG.US,D,20181203,000000,77.601,77.601,75.474,76.483,40054.00646107,0
+VIOG.US,D,20181204,000000,76.274,76.329,73.0035,73.0035,18381.223780808,0
+VIOG.US,D,20181206,000000,71.9745,72.954,71.2195,72.954,44910.86659755,0
+VIOG.US,D,20181207,000000,72.835,73.4215,71.274,71.542,25833.50627688,0
+VIOG.US,D,20181210,000000,71.463,71.736,70.548,71.2145,107130.58479167,0
+VIOG.US,D,20181211,000000,72.1985,72.3125,70.628,71.1295,35406.389677612,0
+VIOG.US,D,20181212,000000,72.0845,72.755,71.9,71.9,20894.155972384,0
+VIOG.US,D,20181213,000000,72.0445,72.0445,70.7325,70.8115,76249.082623148,0
+VIOG.US,D,20181214,000000,70.3495,70.9955,69.4595,69.6635,35979.796943104,0
+VIOG.US,D,20181217,000000,69.415,69.8025,67.72,67.949,71663.836454534,0
+VIOG.US,D,20181218,000000,68.5605,69.291,68.0035,68.1975,93077.076898836,0
+VIOG.US,D,20181219,000000,68.113,68.724,66.294,66.6615,73854.855795306,0
+VIOG.US,D,20181220,000000,66.403,66.642,64.8575,65.5035,111552.86257957,0
+VIOG.US,D,20181221,000000,65.8865,66.095,63.858,63.953,109617.36156412,0
+VIOG.US,D,20181224,000000,63.5995,64.027,62.78,62.78,75657.5677598,0
+VIOG.US,D,20181226,000000,63.083,65.9015,62.9685,65.9015,74422.227194844,0
+VIOG.US,D,20181227,000000,64.9765,66.239,63.9825,66.239,102639.90052298,0
+VIOG.US,D,20181228,000000,66.388,67.4965,65.9505,66.527,160228.09757618,0
+VIOG.US,D,20181231,000000,66.905,66.9595,66.1695,66.8155,55869.987212048,0
+VIOG.US,D,20190102,000000,66.1895,67.263,65.8615,66.925,127290.37707316,0
+VIOG.US,D,20190103,000000,66.512,66.617,65.4785,65.4935,50830.039141676,0
+VIOG.US,D,20190104,000000,66.3035,67.969,66.3035,67.75,32754.632569128,0
+VIOG.US,D,20190107,000000,67.77,69.022,67.77,68.6895,25481.414096314,0
+VIOG.US,D,20190108,000000,69.4545,69.6985,68.789,69.6985,16578.511816316,0
+VIOG.US,D,20190109,000000,70.091,70.618,69.9665,70.439,30601.840379388,0
+VIOG.US,D,20190110,000000,70.0215,70.8065,69.922,70.7915,15158.071362151,0
+VIOG.US,D,20190111,000000,70.5235,70.9505,70.479,70.9015,14548.448900944,0
+VIOG.US,D,20190114,000000,70.459,70.573,70.051,70.051,54165.861058114,0
+VIOG.US,D,20190115,000000,70.305,70.757,70.1705,70.747,18739.351827326,0
+VIOG.US,D,20190116,000000,70.8165,71.428,70.8165,71.2245,17184.110366888,0
+VIOG.US,D,20190117,000000,70.9215,72.0695,70.9215,71.8905,19302.69931623,0
+VIOG.US,D,20190118,000000,72.263,72.77,72.1235,72.5415,24561.950516212,0
+VIOG.US,D,20190122,000000,72.1185,72.1985,70.9115,71.12,25895.876891724,0
+VIOG.US,D,20190123,000000,71.552,71.8705,70.9015,71.1295,18387.259646761,0
+VIOG.US,D,20190124,000000,71.1295,71.6715,71.1245,71.582,14228.548005459,0
+VIOG.US,D,20190125,000000,72.1385,72.427,72.1385,72.3175,9007.5239565104,0
+VIOG.US,D,20190128,000000,71.8405,71.91,71.284,71.731,32847.182513734,0
+VIOG.US,D,20190129,000000,71.8655,71.92,71.657,71.6915,11902.727658413,0
+VIOG.US,D,20190130,000000,71.945,72.6905,71.7015,72.3475,26034.701808632,0
+VIOG.US,D,20190131,000000,72.263,73.1675,72.263,73.083,27109.085948186,0
+VIOG.US,D,20190201,000000,73.2225,73.2225,72.606,72.939,16898.412711801,0
+VIOG.US,D,20190204,000000,72.924,73.898,72.81,73.898,31185.307421468,0
+VIOG.US,D,20190205,000000,74.047,74.067,73.6345,73.888,13351.335487023,0
+VIOG.US,D,20190206,000000,73.769,73.8485,73.4955,73.784,11552.647433166,0
+VIOG.US,D,20190207,000000,73.3515,73.6,72.904,73.143,20606.44636198,0
+VIOG.US,D,20190208,000000,72.864,73.282,72.79,73.2275,14095.758954503,0
+VIOG.US,D,20190211,000000,73.4115,73.993,73.3815,73.993,19825.807698784,0
+VIOG.US,D,20190212,000000,74.4845,74.8925,74.435,74.8925,15067.533372863,0
+VIOG.US,D,20190213,000000,75.0615,75.29,74.962,75.22,15852.195946693,0
+VIOG.US,D,20190214,000000,74.942,75.638,74.7135,75.3645,38092.350026494,0
+VIOG.US,D,20190215,000000,75.7225,76.3735,75.7175,76.3635,18264.530372393,0
+VIOG.US,D,20190219,000000,76.1595,76.9105,76.1595,76.736,14270.799067127,0
+VIOG.US,D,20190220,000000,76.801,77.124,76.667,77.0995,28119.087517576,0
+VIOG.US,D,20190221,000000,77.0045,77.0995,76.597,76.8805,15133.927898341,0
+VIOG.US,D,20190222,000000,76.8555,77.124,76.766,77.124,78766.038725358,0
+VIOG.US,D,20190225,000000,77.5665,77.6955,77.0095,77.0095,39124.483104378,0
+VIOG.US,D,20190226,000000,76.8705,76.925,76.3835,76.3885,19357.022109803,0
+VIOG.US,D,20190227,000000,76.1645,76.478,75.8765,76.433,13797.989567511,0
+VIOG.US,D,20190228,000000,76.3785,76.572,76.0855,76.3635,10417.904634088,0
+VIOG.US,D,20190301,000000,76.8705,76.8705,76.408,76.786,14958.887785717,0
+VIOG.US,D,20190304,000000,77.0845,77.0845,75.464,75.8515,24688.703701216,0
+VIOG.US,D,20190305,000000,75.9315,75.9315,75.628,75.6875,19425.428590598,0
+VIOG.US,D,20190306,000000,75.419,75.419,74.127,74.1915,16886.340979895,0
+VIOG.US,D,20190307,000000,74.152,74.301,73.4215,73.5205,15341.159296045,0
+VIOG.US,D,20190308,000000,73.0535,73.4555,73.0535,73.4555,15459.864659778,0
+VIOG.US,D,20190311,000000,73.615,74.6385,73.5805,74.6385,22378.97899671,0
+VIOG.US,D,20190312,000000,74.8275,74.8275,74.415,74.604,11731.711456424,0
+VIOG.US,D,20190313,000000,74.8925,75.25,74.7975,74.8575,17139.847349902,0
+VIOG.US,D,20190314,000000,74.982,74.982,74.4895,74.5195,9830.4136813736,0
+VIOG.US,D,20190315,000000,74.5795,75.071,74.5795,74.6385,9317.3650754076,0
+VIOG.US,D,20190318,000000,74.773,75.3595,74.5495,75.141,34822.922635532,0
+VIOG.US,D,20190319,000000,75.429,75.588,74.6435,74.6835,24910.018786142,0
+VIOG.US,D,20190320,000000,74.6785,75.225,74.072,74.251,11419.85838221,0
+VIOG.US,D,20190321,000000,74.057,75.5335,74.057,75.32,11767.92665214,0
+VIOG.US,D,20190322,000000,74.977,74.977,72.705,72.705,21622.483797322,0
+VIOG.US,D,20190325,000000,72.601,73.3065,72.109,73.0285,19149.790712099,0
+VIOG.US,D,20190326,000000,73.4405,73.8485,73.4315,73.5555,9601.050775177,0
+VIOG.US,D,20190327,000000,73.5055,73.6945,72.4965,73.3465,14600.7597392,0
+VIOG.US,D,20190328,000000,73.5605,74.172,73.5105,74.077,12234.700285803,0
+VIOG.US,D,20190329,000000,74.3905,74.6235,73.993,74.251,76184.700052986,0
+VIOG.US,D,20190401,000000,74.7385,74.9915,74.614,74.977,19528.038311791,0
+VIOG.US,D,20190402,000000,74.937,74.937,74.45,74.6935,18304.769478743,0
+VIOG.US,D,20190403,000000,75.166,75.414,74.917,74.9915,14693.309683805,0
+VIOG.US,D,20190404,000000,75.0015,75.384,74.927,75.384,12719.581517324,0
+VIOG.US,D,20190405,000000,75.5085,76.135,75.5085,76.0755,10490.335025518,0
+VIOG.US,D,20190408,000000,75.8965,75.9555,75.568,75.9265,19099.491829161,0
+VIOG.US,D,20190409,000000,75.623,75.9265,75.0465,75.0615,14801.955270951,0
+VIOG.US,D,20190410,000000,75.35,76.314,75.35,76.2295,19212.161326942,0
+VIOG.US,D,20190411,000000,76.3435,76.398,76.0055,76.0255,10218.721057654,0
+VIOG.US,D,20190412,000000,76.493,76.493,76.125,76.324,11371.571454589,0
+VIOG.US,D,20190415,000000,76.453,76.453,75.8215,75.9905,15341.159296045,0
+VIOG.US,D,20190416,000000,76.1995,76.254,75.9805,76.0255,7512.6411555974,0
+VIOG.US,D,20190417,000000,76.249,76.249,75.0065,75.29,19958.596749739,0
+VIOG.US,D,20190418,000000,75.225,75.414,74.7585,75.2005,13105.876938287,0
+VIOG.US,D,20190422,000000,75.0165,75.2005,74.6685,74.952,15109.784434531,0
+VIOG.US,D,20190423,000000,75.0065,76.413,75.0065,76.279,18590.46713383,0
+VIOG.US,D,20190424,000000,76.2045,76.597,76.1545,76.408,14510.221749911,0
+VIOG.US,D,20190425,000000,76.115,76.115,75.444,75.8665,15989.008908284,0
+VIOG.US,D,20190426,000000,75.9605,76.547,75.762,76.547,22469.516985996,0
+VIOG.US,D,20190429,000000,76.6915,77.0145,76.557,76.8355,10858.522848623,0
+VIOG.US,D,20190430,000000,77.0145,77.0295,76.135,76.796,13653.12878465,0
+VIOG.US,D,20190501,000000,76.935,77.0095,76.314,76.314,10425.952455358,0
+VIOG.US,D,20190502,000000,76.0705,76.955,75.8315,76.528,12934.860736298,0
+VIOG.US,D,20190503,000000,77.0445,77.994,76.955,77.949,21813.619552488,0
+VIOG.US,D,20190506,000000,76.6915,78.108,76.6915,78.073,14902.553036827,0
+VIOG.US,D,20190507,000000,77.462,77.626,76.12,76.493,17717.278526029,0
+VIOG.US,D,20190508,000000,76.468,76.582,75.9555,75.9805,9574.8953560494,0
+VIOG.US,D,20190509,000000,75.404,75.9605,74.8325,75.8515,11711.591903249,0
+VIOG.US,D,20190510,000000,75.648,76.0355,74.6535,76.0355,8892.8425034122,0
+VIOG.US,D,20190513,000000,74.7035,74.7035,73.5655,73.759,20878.060329842,0
+VIOG.US,D,20190514,000000,73.928,74.7385,73.928,74.4945,12299.082855963,0
+VIOG.US,D,20190515,000000,74.003,74.788,73.993,74.7285,6671.6438328766,0
+VIOG.US,D,20190516,000000,74.922,75.593,74.922,75.071,16852.137739498,0
+VIOG.US,D,20190517,000000,74.5345,74.6585,74.077,74.077,12540.517494065,0
+VIOG.US,D,20190520,000000,73.5605,73.958,73.252,73.5305,19226.245014164,0
+VIOG.US,D,20190521,000000,73.8435,74.5295,73.8435,74.405,13061.613921301,0
+VIOG.US,D,20190522,000000,74.092,74.1865,73.794,73.8585,9403.8791540608,0
+VIOG.US,D,20190523,000000,73.2075,73.2075,71.8405,72.1635,23622.367382932,0
+VIOG.US,D,20190524,000000,72.845,73.0035,72.5265,72.919,8772.1251843612,0
+VIOG.US,D,20190528,000000,73.083,73.3865,72.621,72.725,12814.143417247,0
+VIOG.US,D,20190529,000000,72.1885,72.1885,71.637,71.9845,6661.584056289,0
+VIOG.US,D,20190530,000000,72.1235,72.3875,71.592,71.8855,9466.2497689036,0
+VIOG.US,D,20190531,000000,71.0155,71.2145,70.6875,71.0105,18568.335625337,0
+VIOG.US,D,20190603,000000,71.0555,71.582,70.7965,71.3435,17280.684222128,0
+VIOG.US,D,20190604,000000,72.1485,73.078,71.96,73.078,79850.482641498,0
+VIOG.US,D,20190605,000000,73.3765,73.3765,72.924,73.123,20360.987813242,0
+VIOG.US,D,20190606,000000,73.2025,73.3215,72.3475,72.984,34863.161741884,0
+VIOG.US,D,20190607,000000,73.2275,73.8285,73.2275,73.4955,11154.280280298,0
+VIOG.US,D,20190610,000000,73.8285,74.5295,73.8285,74.003,10106.051559873,0
+VIOG.US,D,20190611,000000,74.5495,74.5495,73.4315,73.6345,8818.4001566642,0
+VIOG.US,D,20190612,000000,73.7345,73.754,73.3965,73.63,12816.155372565,0
+VIOG.US,D,20190613,000000,74.3805,74.3805,73.933,74.3355,20346.90412602,0
+VIOG.US,D,20190614,000000,74.276,74.321,73.7245,73.7245,12005.337379606,0
+VIOG.US,D,20190617,000000,73.893,74.261,73.8535,73.903,9130.2532308788,0
+VIOG.US,D,20190618,000000,74.415,75.34,74.415,74.8675,15878.351365821,0
+VIOG.US,D,20190619,000000,75.0015,75.23,74.8675,75.1955,12204.52095604,0
+VIOG.US,D,20190620,000000,75.9115,75.9605,75.444,75.802,12421.812130332,0
+VIOG.US,D,20190621,000000,75.608,75.628,75.0065,75.26,22845.752630374,0
+VIOG.US,D,20190624,000000,75.3,75.305,74.326,74.326,22604.317992272,0
+VIOG.US,D,20190625,000000,74.3905,74.5395,73.8285,73.8335,26604.085163488,0
+VIOG.US,D,20190626,000000,74.142,74.142,73.6345,73.6395,6611.2851733512,0
+VIOG.US,D,20190627,000000,73.8335,75.0065,73.8335,75.0015,14467.970688244,0
+VIOG.US,D,20190628,000000,75.245,76.274,75.245,75.9855,38207.031479592,0
+VIOG.US,D,20190701,000000,76.935,77.3275,75.9755,76.269,24431.173420574,0
+VIOG.US,D,20190702,000000,76.1795,76.1795,75.454,75.772,13546.495152822,0
+VIOG.US,D,20190703,000000,76.1495,76.3485,75.9365,76.294,9210.7314435794,0
+VIOG.US,D,20190705,000000,75.9705,76.587,75.7225,76.587,9699.6365857352,0
+VIOG.US,D,20190708,000000,76.279,76.324,75.7225,75.792,10234.816700194,0
+VIOG.US,D,20190709,000000,75.429,75.777,75.429,75.777,7967.3430573556,0
+VIOG.US,D,20190710,000000,76.1,76.3535,75.8165,76.0205,19365.069931073,0
+VIOG.US,D,20190711,000000,76.125,76.125,75.409,75.6975,14783.847673093,0
+VIOG.US,D,20190712,000000,75.6975,76.3435,75.6975,76.249,12836.27492574,0
+VIOG.US,D,20190715,000000,76.428,76.542,75.7225,75.8765,14520.281526499,0
+VIOG.US,D,20190716,000000,75.8315,76.279,75.757,75.9015,11578.802852293,0
+VIOG.US,D,20190717,000000,75.9265,75.9265,75.345,75.5385,10007.465749315,0
+VIOG.US,D,20190718,000000,75.504,75.9015,75.374,75.762,17075.464779742,0
+VIOG.US,D,20190719,000000,75.8515,76.2195,75.5585,75.5585,5311.5620382372,0
+VIOG.US,D,20190722,000000,75.593,75.782,75.3645,75.404,13820.121076004,0
+VIOG.US,D,20190723,000000,75.648,76.0205,75.5135,75.9705,6635.4286371614,0
+VIOG.US,D,20190724,000000,75.772,77.109,75.772,77.0745,30143.114566996,0
+VIOG.US,D,20190725,000000,77.0645,77.0645,76.1495,76.1695,11592.886539516,0
+VIOG.US,D,20190726,000000,76.284,77.0745,76.284,76.96,17455.724334752,0
+VIOG.US,D,20190729,000000,76.94,76.945,76.577,76.736,24141.45185485,0
+VIOG.US,D,20190730,000000,76.2045,77.3475,76.2045,77.3325,19298.675405595,0
+VIOG.US,D,20190731,000000,77.4125,78.093,76.627,76.975,17109.66802014,0
+VIOG.US,D,20190801,000000,77.0295,77.5615,75.9505,76.0555,13156.175821224,0
+VIOG.US,D,20190802,000000,75.7225,75.7225,74.8075,75.3,11671.352796899,0
+VIOG.US,D,20190805,000000,74.018,74.162,72.3525,73.2025,36500.89337034,0
+VIOG.US,D,20190806,000000,73.6345,74.132,73.1675,74.037,15938.710025346,0
+VIOG.US,D,20190807,000000,73.3265,74.2065,73.078,74.137,13194.402972257,0
+VIOG.US,D,20190808,000000,74.5095,75.7475,74.5095,75.6775,15204.346334454,0
+VIOG.US,D,20190809,000000,75.593,75.593,74.7085,74.8525,7516.6650662326,0
+VIOG.US,D,20190812,000000,74.3505,74.3505,73.8385,74.013,38641.613828174,0
+VIOG.US,D,20190813,000000,74.042,75.409,74.042,74.7335,12132.09056461,0
+VIOG.US,D,20190814,000000,73.4265,73.4505,72.636,72.82,13667.212471873,0
+VIOG.US,D,20190815,000000,72.899,73.0285,72.5515,72.76,6864.791543358,0
+VIOG.US,D,20190816,000000,73.108,74.246,73.108,74.226,9945.095134472,0
+VIOG.US,D,20190819,000000,74.972,75.235,74.957,74.957,7556.9041725828,0
+VIOG.US,D,20190820,000000,74.7035,74.8375,74.301,74.301,7633.3584746484,0
+VIOG.US,D,20190821,000000,74.6885,74.937,74.6885,74.8675,26133.28761919,0
+VIOG.US,D,20190822,000000,74.7685,74.917,74.291,74.6785,9013.559822463,0
+VIOG.US,D,20190823,000000,74.291,74.5195,72.1935,72.2435,34072.463302102,0
+VIOG.US,D,20190826,000000,72.775,73.093,72.641,73.073,7750.0518830642,0
+VIOG.US,D,20190827,000000,73.5405,73.5405,72.3925,72.3925,8566.9057419748,0
+VIOG.US,D,20190828,000000,72.825,73.3965,72.825,73.098,7605.1911002032,0
+VIOG.US,D,20190829,000000,73.824,74.241,73.824,74.132,24604.20157788,0
+VIOG.US,D,20190830,000000,74.5945,74.5945,73.59,73.973,10554.717595679,0
+VIOG.US,D,20190903,000000,73.3965,73.61,72.77,72.949,10772.00876997,0
+VIOG.US,D,20190904,000000,73.5605,73.7145,73.2075,73.4955,10615.076255204,0
+VIOG.US,D,20190905,000000,74.321,75.265,74.316,74.773,24555.91465026,0
+VIOG.US,D,20190906,000000,74.7975,75.111,74.6235,74.6235,22061.090056542,0
+VIOG.US,D,20190909,000000,74.8025,75.171,74.3455,74.9865,12019.421066829,0
+VIOG.US,D,20190910,000000,74.6385,75.653,74.3655,75.5285,16534.248799331,0
+VIOG.US,D,20190911,000000,75.8265,77.2235,75.8265,77.2235,15560.462425654,0
+VIOG.US,D,20190912,000000,77.4225,77.492,76.677,77.1885,40498.64858624,0
+VIOG.US,D,20190913,000000,77.5265,77.889,77.2185,77.2185,31402.59859576,0
+VIOG.US,D,20190916,000000,77.0695,77.606,77.0695,77.5215,6235.049528976,0
+VIOG.US,D,20190917,000000,77.3575,77.5015,77.0395,77.5015,12389.620845252,0
+VIOG.US,D,20190918,000000,77.482,77.482,76.453,77.0245,12709.521740736,0
+VIOG.US,D,20190919,000000,77.1585,77.5565,76.657,76.657,12737.689115181,0
+VIOG.US,D,20190920,000000,76.677,76.756,76.284,76.3585,5253.2153340292,0
+VIOG.US,D,20190923,000000,75.9555,76.458,75.9555,76.2095,11206.591118553,0
+VIOG.US,D,20190924,000000,75.6975,75.6975,74.8725,75.0115,20342.880215384,0
+VIOG.US,D,20190925,000000,75.0615,76.0005,75.0615,75.8765,6903.0186943908,0
+VIOG.US,D,20190926,000000,75.8215,75.8215,74.8875,75.0415,13989.125322675,0
+VIOG.US,D,20190927,000000,75.3695,75.3695,74.321,74.5295,9860.5930111364,0
+VIOG.US,D,20190930,000000,74.604,75.076,74.445,74.6885,10452.107874486,0
+VIOG.US,D,20191001,000000,75.0415,75.5435,73.128,73.257,44281.124583166,0
+VIOG.US,D,20191002,000000,72.73,72.77,72.1985,72.5465,11757.866875552,0
+VIOG.US,D,20191003,000000,72.273,72.785,71.522,72.78,21276.42748271,0
+VIOG.US,D,20191004,000000,72.845,73.5755,72.845,73.5755,11417.846426892,0
+VIOG.US,D,20191007,000000,73.252,74.018,73.068,73.4905,25048.84370305,0
+VIOG.US,D,20191008,000000,72.765,72.815,72.1335,72.2585,33726.406987488,0
+VIOG.US,D,20191009,000000,72.77,72.79,72.5465,72.561,12421.812130332,0
+VIOG.US,D,20191010,000000,72.775,73.1525,72.705,72.76,18972.738644158,0
+VIOG.US,D,20191011,000000,73.6495,74.7925,73.6495,74.067,37963.584886172,0
+VIOG.US,D,20191014,000000,73.958,73.958,73.6495,73.8335,43673.514077278,0
+VIOG.US,D,20191015,000000,74.102,74.8675,74.102,74.6485,8275.1722209354,0
+VIOG.US,D,20191016,000000,74.45,75.101,74.45,74.8625,16121.79795924,0
+VIOG.US,D,20191017,000000,75.429,75.792,75.429,75.792,11474.181175783,0
+VIOG.US,D,20191018,000000,75.439,75.797,74.8525,75.355,14276.83493308,0
+VIOG.US,D,20191021,000000,75.9855,76.284,75.8315,75.8315,14834.146556031,0
+VIOG.US,D,20191022,000000,75.9655,76.1895,75.757,75.9015,9126.2293202438,0
+VIOG.US,D,20191023,000000,75.8365,76.0305,75.7275,75.9855,11218.662850458,0
+VIOG.US,D,20191024,000000,76.2045,76.2045,75.5285,75.8065,10397.785080913,0
+VIOG.US,D,20191025,000000,75.7525,76.498,75.7525,76.259,6090.188746115,0
+VIOG.US,D,20191028,000000,76.523,77.124,76.523,76.955,9212.7433988968,0
+VIOG.US,D,20191029,000000,76.915,77.5015,76.8655,77.3075,7840.5898723522,0
+VIOG.US,D,20191030,000000,77.3675,77.3675,76.617,77.0595,14192.332809744,0
+VIOG.US,D,20191031,000000,76.965,76.965,75.6825,76.1645,35627.704762538,0
+VIOG.US,D,20191101,000000,76.528,77.2635,76.528,77.129,9069.8945713534,0
+VIOG.US,D,20191104,000000,77.681,77.884,77.5365,77.656,15415.601642793,0
+VIOG.US,D,20191105,000000,77.661,78.128,77.5465,77.5515,11019.479274024,0
+VIOG.US,D,20191106,000000,77.4175,77.4175,77.0145,77.0145,7486.4857364698,0
+VIOG.US,D,20191107,000000,77.904,77.904,77.124,77.1485,13087.769340429,0
+VIOG.US,D,20191108,000000,77.1635,77.3575,77.1635,77.3575,6068.0572376224,0
+VIOG.US,D,20191111,000000,77.1385,77.1835,77.0145,77.1485,6414.1135522348,0
+VIOG.US,D,20191112,000000,77.1735,77.666,77.1385,77.2185,10552.705640361,0
+VIOG.US,D,20191113,000000,76.796,76.965,76.433,76.801,11930.895032858,0
+VIOG.US,D,20191114,000000,76.776,77.0345,76.597,76.662,17707.218749441,0
+VIOG.US,D,20191115,000000,77.0695,77.1685,76.831,77.1335,16727.396509812,0
+VIOG.US,D,20191118,000000,77.0045,77.0045,76.627,76.8655,12713.545651371,0
+VIOG.US,D,20191119,000000,77.2185,77.427,76.8805,77.1935,15600.701532004,0
+VIOG.US,D,20191120,000000,76.806,77.3975,76.319,76.771,21147.66234239,0
+VIOG.US,D,20191121,000000,76.806,76.806,76.309,76.423,7349.6727748788,0
+VIOG.US,D,20191122,000000,76.667,76.721,76.408,76.662,9721.768094228,0
+VIOG.US,D,20191125,000000,77.0745,78.764,77.0745,78.5955,42794.289603524,0
+VIOG.US,D,20191126,000000,78.6545,79.062,78.6545,78.6945,11456.073577925,0
+VIOG.US,D,20191127,000000,78.8635,79.167,78.8635,79.097,9470.2736795386,0
+VIOG.US,D,20191129,000000,78.8485,78.993,78.6995,78.6995,9965.2146876472,0
+VIOG.US,D,20191202,000000,78.65,78.7145,77.621,77.671,22702.90380283,0
+VIOG.US,D,20191203,000000,76.955,77.591,76.915,77.591,14158.129569346,0
+VIOG.US,D,20191204,000000,77.899,78.3715,77.899,78.1875,10407.8448575,0
+VIOG.US,D,20191205,000000,78.3815,78.5405,78.128,78.267,18065.346795959,0
+VIOG.US,D,20191206,000000,78.963,79.5695,78.963,79.276,27585.919358436,0
+VIOG.US,D,20191209,000000,79.246,79.246,79.018,79.028,5832.6584654732,0
+VIOG.US,D,20191210,000000,79.117,79.157,78.918,78.973,5661.6422634846,0
+VIOG.US,D,20191211,000000,79.097,79.147,78.635,78.948,8337.5428357782,0
+VIOG.US,D,20191212,000000,79.187,80.2155,79.187,79.808,19183.993952497,0
+VIOG.US,D,20191213,000000,79.8525,80.0065,79.137,79.236,30891.561945112,0
+VIOG.US,D,20191216,000000,79.9275,80.355,79.798,79.798,8224.8733379974,0
+VIOG.US,D,20191217,000000,79.9175,80.305,79.8425,80.305,12767.868444944,0
+VIOG.US,D,20191218,000000,80.519,80.7225,80.389,80.7025,7301.3858472586,0
+VIOG.US,D,20191219,000000,80.9165,81.12,80.7375,81.0905,13288.96487218,0
+VIOG.US,D,20191220,000000,81.304,81.418,81.13,81.13,13956.934037595,0
+VIOG.US,D,20191223,000000,81.339,81.3735,80.9615,81.269,13419.741967819,0
+VIOG.US,D,20191224,000000,81.344,81.3735,81.344,81.3735,4494.7081793264,0
+VIOG.US,D,20191226,000000,81.3585,81.3785,81.1795,81.289,11313.224750382,0
+VIOG.US,D,20191227,000000,81.4085,81.4085,80.8565,80.9705,29958.014677784,0
+VIOG.US,D,20191230,000000,80.9565,81.145,80.5485,80.8915,31448.873568062,0
+VIOG.US,D,20191231,000000,80.8415,81.274,80.8415,80.9665,38416.274832614,0
+VIOG.US,D,20200102,000000,81.3535,81.577,80.464,81.1995,39816.595733604,0
+VIOG.US,D,20200103,000000,80.3795,81.274,80.3795,81.274,13958.945992913,0
+VIOG.US,D,20200106,000000,80.7425,81.125,80.509,81.0455,17755.505677062,0
+VIOG.US,D,20200107,000000,80.7525,80.9855,80.5335,80.7575,54831.818268212,0
+VIOG.US,D,20200108,000000,80.668,81.463,80.668,81.1845,14156.117614029,0
+VIOG.US,D,20200109,000000,81.572,81.811,81.2195,81.274,14417.671805306,0
+VIOG.US,D,20200110,000000,81.304,81.304,80.6775,80.9565,25563.904264332,0
+VIOG.US,D,20200113,000000,80.9705,81.8705,80.9265,81.8705,13451.933252899,0
+VIOG.US,D,20200114,000000,81.657,82.5915,81.448,82.1095,15129.903987706,0
+VIOG.US,D,20200115,000000,81.9305,82.825,81.9305,82.631,14347.253369193,0
+VIOG.US,D,20200116,000000,83.0785,83.804,83.0785,83.64,34056.36765956,0
+VIOG.US,D,20200117,000000,84.043,84.043,83.5155,83.65,13618.925544253,0
+VIOG.US,D,20200121,000000,83.3365,83.3365,83.004,83.123,15260.681083344,0
+VIOG.US,D,20200122,000000,83.3765,83.64,83.178,83.2425,10077.884185428,0
+VIOG.US,D,20200123,000000,82.8,83.5005,82.755,83.4905,35032.165988556,0
+VIOG.US,D,20200124,000000,83.4115,83.4115,82.0045,82.462,52053.307974724,0
+VIOG.US,D,20200127,000000,81.155,82.0095,80.9855,81.7115,28376.61779822,0
+VIOG.US,D,20200128,000000,82.2335,82.5315,82.129,82.497,11045.634693152,0
+VIOG.US,D,20200129,000000,82.5665,82.691,81.851,81.851,13204.462748845,0
+VIOG.US,D,20200130,000000,81.3785,81.677,80.9515,81.677,13876.455824894,0
+VIOG.US,D,20200131,000000,81.463,81.463,79.5845,79.7185,26091.036557522,0
+VIOG.US,D,20200203,000000,80.285,80.8415,80.26,80.449,11452.04966729,0
+VIOG.US,D,20200204,000000,81.3735,81.8655,81.3735,81.5525,17085.524556329,0
+VIOG.US,D,20200205,000000,82.5215,82.85,81.9305,82.85,83747.640091522,0
+VIOG.US,D,20200206,000000,83.2275,83.2275,82.85,82.85,27225.7793566,0
+VIOG.US,D,20200207,000000,82.5165,82.5165,81.642,81.746,12051.612351909,0
+VIOG.US,D,20200210,000000,81.617,82.3325,81.617,82.3325,28006.418019796,0
+VIOG.US,D,20200211,000000,82.7255,83.317,82.641,82.85,17176.062545618,0
+VIOG.US,D,20200212,000000,83.3665,83.3665,82.885,83.3465,11019.479274024,0
+VIOG.US,D,20200213,000000,82.79,83.938,82.79,83.779,11468.14530983,0
+VIOG.US,D,20200214,000000,83.5705,83.635,83.178,83.302,28243.828747262,0
+VIOG.US,D,20200218,000000,83.148,83.3315,82.7155,82.8945,13039.482412809,0
+VIOG.US,D,20200219,000000,83.2075,83.4365,83.0885,83.168,13544.483197505,0
+VIOG.US,D,20200220,000000,83.0485,83.7095,82.5465,83.4955,22282.405141468,0
+VIOG.US,D,20200221,000000,83.113,83.1975,82.3775,82.5915,7212.8598132878,0
+VIOG.US,D,20200224,000000,80.101,80.598,79.7835,80.27,16852.137739498,0
+VIOG.US,D,20200225,000000,80.399,80.399,77.3925,77.626,48307.047173512,0
+VIOG.US,D,20200226,000000,77.904,78.5455,76.776,76.9005,40882.932051886,0
+VIOG.US,D,20200227,000000,75.335,76.433,73.789,73.814,97843.399046026,0
+VIOG.US,D,20200228,000000,72.3125,72.989,71.234,72.576,130469.26647483,0
+VIOG.US,D,20200302,000000,72.899,74.405,72.0495,74.405,44025.606257844,0
+VIOG.US,D,20200303,000000,74.7135,75.7425,72.412,73.1675,57036.921296206,0
+VIOG.US,D,20200304,000000,74.236,75.618,73.6395,75.618,25865.69756196,0
+VIOG.US,D,20200305,000000,74.067,74.3605,72.4025,73.1775,38219.103211496,0
+VIOG.US,D,20200306,000000,71.1695,72.3525,70.1705,71.935,34903.400848234,0
+VIOG.US,D,20200309,000000,66.746,68.048,65.265,65.265,101187.26878374,0
+VIOG.US,D,20200310,000000,67.571,67.571,64.43,67.3125,96288.157585588,0
+VIOG.US,D,20200311,000000,65.6925,66.065,62.695,63.5205,47765.831193102,0
+VIOG.US,D,20200312,000000,58.898,60.245,56.194,56.194,181544.76416525,0
+VIOG.US,D,20200313,000000,59.4495,60.4885,55.8905,60.19,90077.251520422,0
+VIOG.US,D,20200316,000000,54.335,55.8415,51.452,51.527,184677.37859462,0
+VIOG.US,D,20200317,000000,53.177,55.6625,51.1045,55.4585,240068.5204411,0
+VIOG.US,D,20200318,000000,52.0485,53.53,48.8112,50.7615,99966.011906002,0
+VIOG.US,D,20200319,000000,49.9513,54.037,49.1492,53.2265,156689.06817268,0
+VIOG.US,D,20200320,000000,53.898,54.847,50.6125,50.692,109114.37273474,0
+VIOG.US,D,20200323,000000,50.9055,51.452,48.6542,50.279,108315.62647369,0
+VIOG.US,D,20200324,000000,53.4255,55.091,52.566,54.9615,83787.879197872,0
+VIOG.US,D,20200325,000000,55.702,57.66,53.7735,55.6225,108718.01753719,0
+VIOG.US,D,20200326,000000,56.174,59.6485,56.174,59.41,131692.53530788,0
+VIOG.US,D,20200327,000000,57.2425,58.1725,56.333,56.9145,72597.38372186,0
+VIOG.US,D,20200330,000000,57.4815,58.5795,56.6315,58.4455,161161.64484351,0
+VIOG.US,D,20200331,000000,58.4755,59.007,57.1535,57.9885,39957.43260583,0
+VIOG.US,D,20200401,000000,55.8465,55.9855,53.5795,54.062,51105.677020174,0
+VIOG.US,D,20200402,000000,53.808,55.7465,53.3615,54.8125,77456.255813656,0
+VIOG.US,D,20200403,000000,54.6035,55.101,52.2725,53.0825,47874.476780246,0
+VIOG.US,D,20200406,000000,55.011,57.844,55.011,57.571,54278.530555894,0
+VIOG.US,D,20200407,000000,59.6785,60.354,57.67,57.824,45552.680343836,0
+VIOG.US,D,20200408,000000,58.7985,60.533,58.4105,60.17,29529.468195154,0
+VIOG.US,D,20200409,000000,61.875,63.1975,61.741,62.859,48484.099241454,0
+VIOG.US,D,20200413,000000,62.665,62.665,60.215,60.8115,58081.126105996,0
+VIOG.US,D,20200414,000000,62.392,62.576,61.383,62.1785,27976.238690032,0
+VIOG.US,D,20200415,000000,60.2,60.444,58.908,59.256,73887.047080388,0
+VIOG.US,D,20200416,000000,59.4695,59.7675,58.063,59.206,32491.066422534,0
+VIOG.US,D,20200417,000000,61.075,61.9295,61.0105,61.701,123357.00442742,0
+VIOG.US,D,20200420,000000,60.702,61.497,60.329,60.513,107887.07999106,0
+VIOG.US,D,20200421,000000,59.037,59.6235,58.5845,59.176,65638.03027858,0
+VIOG.US,D,20200422,000000,60.27,60.4885,59.6135,59.7775,22010.791173604,0
+VIOG.US,D,20200423,000000,60.319,61.1645,60.215,60.394,51695.179928206,0
+VIOG.US,D,20200424,000000,60.9055,61.4825,60.265,61.194,27165.420697076,0
+VIOG.US,D,20200427,000000,62.0095,63.858,61.9745,63.4455,41683.690268256,0
+VIOG.US,D,20200428,000000,65.1605,65.26,64.3005,64.6135,50620.795788654,0
+VIOG.US,D,20200429,000000,66.368,68.5255,65.8965,68.1375,40828.609258314,0
+VIOG.US,D,20200430,000000,66.92,66.92,65.131,65.131,71694.015784296,0
+VIOG.US,D,20200501,000000,63.6745,63.8085,62.1935,62.606,24006.650848578,0
+VIOG.US,D,20200504,000000,61.9645,62.705,61.259,62.4665,12218.604643263,0
+VIOG.US,D,20200505,000000,63.6295,64.5985,63.1175,63.1825,36812.746444554,0
+VIOG.US,D,20200506,000000,63.585,63.8435,62.8195,62.8195,17866.163219525,0
+VIOG.US,D,20200507,000000,63.595,63.978,63.4505,63.5405,22708.93966878,0
+VIOG.US,D,20200508,000000,64.579,65.9905,64.579,65.9905,21107.42323604,0
+VIOG.US,D,20200511,000000,64.9915,65.6875,64.5985,65.185,24149.499676122,0
+VIOG.US,D,20200512,000000,65.399,65.399,62.621,62.631,17385.305898639,0
+VIOG.US,D,20200513,000000,62.2475,62.2725,59.4945,60.295,34150.929559484,0
+VIOG.US,D,20200514,000000,59.057,60.558,57.884,60.558,47226.627168008,0
+VIOG.US,D,20200515,000000,59.912,61.6415,59.912,61.4825,24521.71140986,0
+VIOG.US,D,20200518,000000,63.953,65.8615,63.709,65.608,42852.636307732,0
+VIOG.US,D,20200519,000000,65.578,65.9455,64.5195,64.5195,16870.245337355,0
+VIOG.US,D,20200520,000000,65.6875,66.696,65.6875,66.403,16705.265001319,0
+VIOG.US,D,20200521,000000,66.403,66.691,65.8765,66.428,14735.560745473,0
+VIOG.US,D,20200522,000000,66.4925,66.8655,65.9755,66.8605,15717.39494042,0
+VIOG.US,D,20200526,000000,69.226,69.6785,69.117,69.256,25099.142585988,0
+VIOG.US,D,20200527,000000,70.6875,71.776,69.122,71.771,55857.915480144,0
+VIOG.US,D,20200528,000000,72.631,72.631,69.3555,69.6335,80242.813928414,0
+VIOG.US,D,20200529,000000,69.087,69.117,68.068,69.037,27199.623937472,0
+VIOG.US,D,20200601,000000,69.206,70.424,69.206,69.8825,35038.201854508,0
+VIOG.US,D,20200602,000000,70.305,70.479,69.8325,70.3445,18411.403110571,0
+VIOG.US,D,20200603,000000,71.378,73.0335,71.378,72.656,29493.252999438,0
+VIOG.US,D,20200604,000000,72.427,73.5655,71.8555,73.073,24171.631184614,0
+VIOG.US,D,20200605,000000,75.9315,76.786,75.593,75.8415,51902.41132591,0
+VIOG.US,D,20200608,000000,76.975,77.1635,76.2295,76.3535,36078.382753662,0
+VIOG.US,D,20200609,000000,75.3645,75.504,74.6235,75.0465,29288.033557052,0
+VIOG.US,D,20200610,000000,74.8875,74.8875,73.073,73.133,31064.590102418,0
+VIOG.US,D,20200611,000000,70.0415,70.156,67.5165,67.71,42269.169265652,0
+VIOG.US,D,20200612,000000,70.111,70.573,67.2285,69.032,35207.206101178,0
+VIOG.US,D,20200615,000000,66.9695,71.3585,66.8705,70.7275,42021.698761598,0
+VIOG.US,D,20200616,000000,73.61,73.61,72.1935,72.3525,23101.270955696,0
+VIOG.US,D,20200617,000000,72.74,72.74,71.508,71.508,12291.035034693,0
+VIOG.US,D,20200618,000000,70.8515,71.726,70.8515,71.09,22900.075423946,0
+VIOG.US,D,20200619,000000,72.1535,72.3775,70.434,70.469,11916.811345636,0
+VIOG.US,D,20200622,000000,70.23,71.115,70.126,71.115,27773.031202964,0
+VIOG.US,D,20200623,000000,72.0245,72.0245,71.2145,71.542,17860.127353572,0
+VIOG.US,D,20200624,000000,70.7225,70.7225,68.4655,69.122,36772.507338204,0
+VIOG.US,D,20200625,000000,68.759,70.25,68.3915,70.245,19218.197192894,0
+VIOG.US,D,20200626,000000,69.7435,69.7435,68.0035,68.0235,73500.751659424,0
+VIOG.US,D,20200629,000000,69.0025,70.9755,68.794,70.7125,19574.313284094,0
+VIOG.US,D,20200630,000000,70.4885,71.776,70.479,71.647,30163.234120172,0
+VIOG.US,D,20200701,000000,71.8655,72.2035,70.8065,70.9855,28505.382938538,0
+VIOG.US,D,20200702,000000,72.5515,72.6705,71.3535,71.3685,19296.663450277,0
+VIOG.US,D,20200706,000000,72.835,72.845,71.8605,71.955,33102.70083906,0
+VIOG.US,D,20200707,000000,71.388,71.776,70.583,70.6925,28875.582716962,0
+VIOG.US,D,20200708,000000,70.7125,71.2245,70.434,70.9855,7683.6573575862,0
+VIOG.US,D,20200709,000000,70.9905,71.12,69.127,69.8175,17455.724334752,0
+VIOG.US,D,20200710,000000,69.6985,71.105,69.6985,71.105,49520.256229974,0
+VIOG.US,D,20200713,000000,71.622,72.606,70.369,70.419,48168.222256604,0
+VIOG.US,D,20200714,000000,69.9915,71.279,69.8025,71.279,20672.840887456,0
+VIOG.US,D,20200715,000000,72.9985,73.918,72.9985,73.6745,30304.070992398,0
+VIOG.US,D,20200716,000000,73.1975,73.3165,72.77,73.088,32112.818822842,0
+VIOG.US,D,20200717,000000,73.2175,73.6645,72.785,73.3015,11118.065084583,0
+VIOG.US,D,20200720,000000,73.2125,73.282,72.845,73.257,18632.718195498,0
+VIOG.US,D,20200721,000000,73.973,74.5495,73.908,74.162,14001.19705458,0
+VIOG.US,D,20200722,000000,74.003,74.614,74.003,74.5145,13486.136493297,0
+VIOG.US,D,20200723,000000,74.609,75.8165,74.4795,74.917,19316.783003452,0
+VIOG.US,D,20200724,000000,74.316,74.445,73.5255,73.5705,12095.875368895,0
+VIOG.US,D,20200727,000000,73.754,74.7435,73.5605,74.7435,11379.61927586,0
+VIOG.US,D,20200728,000000,74.4795,74.967,74.172,74.172,6247.1212608812,0
+VIOG.US,D,20200729,000000,75.499,76.0255,75.3595,76.0255,8222.86138268,0
+VIOG.US,D,20200730,000000,75.116,76.1945,74.957,75.9655,17262.576624271,0
+VIOG.US,D,20200731,000000,75.7075,75.7075,74.1965,75.474,24225.953978186,0
+VIOG.US,D,20200803,000000,75.8765,76.726,75.6975,76.6915,14369.384877685,0
+VIOG.US,D,20200804,000000,76.7065,76.8605,76.1645,76.8605,4812.5971194936,0
+VIOG.US,D,20200805,000000,77.641,78.3465,77.5565,78.297,12568.68486851,0
+VIOG.US,D,20200806,000000,78.4365,78.4365,77.735,78.083,15065.521417545,0
+VIOG.US,D,20200807,000000,77.8695,79.067,77.8695,79.052,5979.5312036518,0
+VIOG.US,D,20200810,000000,79.331,79.967,79.301,79.311,22729.059221956,0
+VIOG.US,D,20200811,000000,80.186,80.5485,79.062,79.062,23024.816653632,0
+VIOG.US,D,20200812,000000,80.146,80.146,79.157,79.6045,13739.642863303,0
+VIOG.US,D,20200813,000000,79.5445,79.7085,79.236,79.276,9776.0908878008,0
+VIOG.US,D,20200814,000000,78.943,79.256,78.7495,79.062,19117.599427019,0
+VIOG.US,D,20200817,000000,79.331,79.5095,79.003,79.3555,6482.5200330302,0
+VIOG.US,D,20200818,000000,79.465,79.465,78.5855,78.5855,10769.996814653,0
+VIOG.US,D,20200819,000000,79.0425,79.435,78.635,78.6845,15914.566561536,0
+VIOG.US,D,20200820,000000,77.934,78.6695,77.934,78.2125,10824.319608226,0
+VIOG.US,D,20200821,000000,77.879,78.0435,77.3225,77.7205,21264.355750806,0
+VIOG.US,D,20200824,000000,78.3565,78.4705,78.118,78.4705,12093.863413577,0
+VIOG.US,D,20200825,000000,79.028,79.028,78.0585,78.64,10765.972904018,0
+VIOG.US,D,20200826,000000,78.6005,78.6005,78.2075,78.2225,23729.001014762,0
+VIOG.US,D,20200827,000000,78.4465,78.8835,78.078,78.267,15347.195161997,0
+VIOG.US,D,20200828,000000,78.809,78.819,78.4655,78.819,16936.639862833,0
+VIOG.US,D,20200831,000000,78.769,78.769,77.86,77.86,47111.945714908,0
+VIOG.US,D,20200901,000000,77.855,78.6795,77.6955,78.6795,18071.382661911,0
+VIOG.US,D,20200902,000000,79.2015,80.0315,78.5855,79.8325,17405.425451814,0
+VIOG.US,D,20200903,000000,79.7135,79.7135,77.0795,77.3725,16127.833825193,0
+VIOG.US,D,20200904,000000,78.108,78.2475,75.479,76.577,21873.978212014,0
+VIOG.US,D,20200908,000000,75.335,76.0205,74.917,74.917,21735.153295104,0
+VIOG.US,D,20200909,000000,75.613,76.1995,75.3645,75.8865,16896.400756483,0
+VIOG.US,D,20200910,000000,76.408,76.408,75.0565,75.111,12701.473919466,0
+VIOG.US,D,20200911,000000,75.3695,75.3695,74.042,74.5495,14987.055160162,0
+VIOG.US,D,20200914,000000,75.1855,75.772,75.1855,75.772,9069.8945713534,0
+VIOG.US,D,20200915,000000,76.319,76.3585,75.7475,75.8115,13973.029680135,0
+VIOG.US,D,20200916,000000,76.1695,76.965,76.1595,76.1595,11218.662850458,0
+VIOG.US,D,20200917,000000,75.32,75.6775,75.0365,75.5385,21085.291727548,0
+VIOG.US,D,20200918,000000,75.9705,76.0805,74.43,74.9915,13614.901633618,0
+VIOG.US,D,20200921,000000,73.6595,73.6845,72.0495,72.78,11788.046205315,0
+VIOG.US,D,20200922,000000,73.1875,73.595,72.621,73.595,19246.364567339,0
+VIOG.US,D,20200923,000000,73.5805,73.5805,71.657,71.6715,6663.5960116066,0
+VIOG.US,D,20200924,000000,71.488,72.9985,71.393,72.0245,7802.3627213196,0
+VIOG.US,D,20200925,000000,71.711,72.795,71.711,72.76,12675.318500339,0
+VIOG.US,D,20200928,000000,73.605,74.8475,73.605,74.614,14761.716164601,0
+VIOG.US,D,20200929,000000,74.7235,74.8025,74.032,74.4895,27054.76315461,0
+VIOG.US,D,20200930,000000,74.5745,75.444,74.296,74.6635,38044.063098874,0
+VIOG.US,D,20201001,000000,75.081,75.6775,74.8475,75.6775,13930.778618467,0
+VIOG.US,D,20201002,000000,74.147,76.3635,74.147,76.1545,26183.586502128,0
+VIOG.US,D,20201005,000000,76.8955,77.7205,76.8955,77.7005,24775.217779868,0
+VIOG.US,D,20201006,000000,78.3315,79.331,77.666,77.7155,34257.563191312,0
+VIOG.US,D,20201007,000000,78.764,78.8735,78.1825,78.61,26332.471195624,0
+VIOG.US,D,20201008,000000,79.276,79.6045,79.167,79.5095,20582.302898168,0
+VIOG.US,D,20201009,000000,80.136,80.474,79.8275,80.295,29330.28461872,0
+VIOG.US,D,20201012,000000,80.6775,81.0405,80.345,80.8665,21463.53932724,0
+VIOG.US,D,20201013,000000,80.439,80.5485,79.8475,80.5485,1356329.4979723,0
+VIOG.US,D,20201014,000000,80.424,80.787,79.7785,79.803,88322.82648355,0
+VIOG.US,D,20201015,000000,78.938,80.6825,78.6055,80.653,21954.456424714,0
+VIOG.US,D,20201016,000000,80.7575,80.9165,80.29,80.29,23833.62269127,0
+VIOG.US,D,20201019,000000,80.7675,80.8315,79.3455,79.3455,24487.508169464,0
+VIOG.US,D,20201020,000000,79.8625,80.439,79.5345,79.6535,23336.669727846,0
+VIOG.US,D,20201021,000000,79.9125,79.977,79.241,79.261,13419.741967819,0
+VIOG.US,D,20201022,000000,79.3505,80.146,79.3505,80.0815,34913.460624822,0
+VIOG.US,D,20201023,000000,80.414,80.583,79.7435,80.434,18904.332163362,0
+VIOG.US,D,20201026,000000,79.5195,79.5345,77.919,78.759,24262.169173902,0
+VIOG.US,D,20201027,000000,78.8685,78.8685,78.108,78.108,15908.530695584,0
+VIOG.US,D,20201028,000000,76.518,76.612,75.767,75.767,38518.884553806,0
+VIOG.US,D,20201029,000000,75.638,77.2185,75.245,76.8455,35796.70900921,0
+VIOG.US,D,20201030,000000,76.8405,76.8405,75.245,75.9315,54359.008768594,0
+VIOG.US,D,20201102,000000,76.453,77.298,76.299,77.298,46482.203700528,0
+VIOG.US,D,20201103,000000,78.4705,79.6485,78.4115,79.266,1253403.8997943,0
+VIOG.US,D,20201104,000000,78.6645,80.325,78.2575,79.3855,24684.67979058,0
+VIOG.US,D,20201105,000000,80.439,81.836,80.101,81.622,36014.000183502,0
+VIOG.US,D,20201106,000000,81.935,81.935,80.8715,80.9515,23499.638108564,0
+VIOG.US,D,20201109,000000,83.774,86.622,83.6745,83.7395,91047.013983464,0
+VIOG.US,D,20201110,000000,84.207,85.8965,84.087,85.414,26803.268739922,0
+VIOG.US,D,20201111,000000,86.2045,86.2045,84.7785,85.5885,32565.508769282,0
+VIOG.US,D,20201112,000000,85.012,85.012,83.317,83.794,23682.726042458,0
+VIOG.US,D,20201113,000000,84.659,86.0405,84.659,85.653,16864.209471403,0
+VIOG.US,D,20201116,000000,87.2785,87.905,86.96,87.905,46049.633307262,0
+VIOG.US,D,20201117,000000,87.2235,88.3965,86.3935,88.2375,28054.704947416,0
+VIOG.US,D,20201118,000000,88.7445,88.7445,87.0445,87.0445,39627.471933756,0
+VIOG.US,D,20201119,000000,87.2385,87.5515,86.543,87.492,15934.686114711,0
+VIOG.US,D,20201120,000000,86.99,87.646,86.97,87.497,9124.2173649262,0
+VIOG.US,D,20201123,000000,88.3965,89.525,88.2525,89.127,39919.205454796,0
+VIOG.US,D,20201124,000000,90.345,90.9665,89.8825,90.7225,43476.342456162,0
+VIOG.US,D,20201125,000000,90.554,90.554,89.6885,90.295,25209.800128452,0
+VIOG.US,D,20201127,000000,90.529,90.529,89.9075,90.514,6923.1382475658,0
+VIOG.US,D,20201130,000000,90.355,90.355,88.7845,89.0825,109957.38201278,0
+VIOG.US,D,20201201,000000,90.618,90.618,89.331,89.7385,43747.956424026,0
+VIOG.US,D,20201202,000000,89.674,89.977,89.286,89.977,15117.832255801,0
+VIOG.US,D,20201203,000000,90.365,91.0505,90.171,90.429,24501.591856686,0
+VIOG.US,D,20201204,000000,91.0855,92.5565,91.0855,92.4775,31265.785634168,0
+VIOG.US,D,20201207,000000,92.636,92.636,92.0595,92.547,35444.616828644,0
+VIOG.US,D,20201208,000000,92.0995,93.332,92.0995,93.332,15105.760523896,0
+VIOG.US,D,20201209,000000,94.033,94.291,92.5915,93.133,31688.296250846,0
+VIOG.US,D,20201210,000000,92.82,93.6055,92.164,93.5505,20449.513847214,0
+VIOG.US,D,20201211,000000,93.342,93.3715,92.5615,93.198,15393.4701343,0
+VIOG.US,D,20201214,000000,94.321,94.5745,93.4865,93.516,29157.256461414,0
+VIOG.US,D,20201215,000000,94.237,95.7475,94.192,95.7475,18236.362997947,0
+VIOG.US,D,20201216,000000,96.2395,96.2395,95.226,95.534,18312.817300013,0
+VIOG.US,D,20201217,000000,96.026,96.672,96.026,96.672,13838.228673862,0
+VIOG.US,D,20201218,000000,97.1045,97.4875,96.205,96.205,20698.996306584,0
+VIOG.US,D,20201221,000000,95.6185,96.394,94.4655,96.339,53389.246305552,0
+VIOG.US,D,20201222,000000,96.9655,97.5715,96.4585,97.4725,26664.443823014,0
+VIOG.US,D,20201223,000000,98.034,98.228,97.686,97.935,24702.787388438,0
+VIOG.US,D,20201224,000000,97.875,98.173,97.363,97.855,15125.880077071,0
+VIOG.US,D,20201228,000000,98.988,98.988,97.7755,97.805,25626.274879176,0
+VIOG.US,D,20201229,000000,97.9,97.9,95.6035,95.9915,29770.902833254,0
+VIOG.US,D,20201230,000000,96.543,97.4225,96.543,97.1095,46973.120798,0
+VIOG.US,D,20201231,000000,97.0945,97.2535,96.195,96.896,23885.933529528,0
+VIOG.US,D,20210104,000000,97.373,97.905,95.027,96.1505,50423.624167538,0
+VIOG.US,D,20210105,000000,95.7725,98.5655,95.7725,98.004,20851.904910716,0
+VIOG.US,D,20210106,000000,99.093,102.636,99.093,101.99,21888.061899236,0
+VIOG.US,D,20210107,000000,102.88,103.67,102.428,103.67,25966.295327836,0
+VIOG.US,D,20210108,000000,104.55,104.55,101.936,102.964,29370.52372507,0
+VIOG.US,D,20210111,000000,102.258,103.377,101.976,103.238,45902.760569082,0
+VIOG.US,D,20210112,000000,103.8,104.674,103.646,104.67,33476.924528116,0
+VIOG.US,D,20210113,000000,104.794,104.794,103.929,103.929,22602.306036954,0
+VIOG.US,D,20210114,000000,104.738,106.603,104.65,106.24,47689.376891036,0
+VIOG.US,D,20210115,000000,105.156,105.156,103.948,104.336,27344.484720334,0
+VIOG.US,D,20210119,000000,105.708,105.862,105.002,105.792,23733.024925396,0
+VIOG.US,D,20210120,000000,106.468,107.154,106.002,106.508,27022.571869532,0
+VIOG.US,D,20210121,000000,106.936,107.19,105.44,105.569,18759.471380501,0
+VIOG.US,D,20210122,000000,104.838,106.757,104.65,106.757,21664.73485899,0
+VIOG.US,D,20210125,000000,107.124,109.51,106.19,107.1,36575.335717088,0
+VIOG.US,D,20210126,000000,107.9,107.9,106.27,106.956,37738.24589061,0
+VIOG.US,D,20210127,000000,106.235,107.736,105.425,106.528,31221.522617182,0
+VIOG.US,D,20210128,000000,106.608,107.478,103.874,104.63,32969.911788102,0
+VIOG.US,D,20210129,000000,105.907,105.907,102.488,102.905,53956.617705092,0
+VIOG.US,D,20210201,000000,103.978,105.281,102.642,105.092,26827.412203734,0
+VIOG.US,D,20210202,000000,106.18,106.18,104.874,105.723,36776.53124884,0
+VIOG.US,D,20210203,000000,106.16,106.16,104.61,105.768,30702.438145264,0
+VIOG.US,D,20210204,000000,106.196,107.378,106.196,107.368,20123.577085776,0
+VIOG.US,D,20210205,000000,108.706,109.123,107.781,109.113,35060.333363,0
+VIOG.US,D,20210208,000000,110.211,112.378,110.211,112.378,43999.450838714,0
+VIOG.US,D,20210209,000000,112.408,114.014,112.1,113.6,223248.57398668,0
+VIOG.US,D,20210210,000000,114.287,114.312,112.472,112.706,65889.524693268,0
+VIOG.US,D,20210211,000000,113.68,113.784,111.379,113.213,63857.449822578,0
+VIOG.US,D,20210212,000000,113.139,113.562,112.448,113.432,39229.104780888,0
+VIOG.US,D,20210216,000000,114.426,114.426,112.304,112.364,92300.462146274,0
+VIOG.US,D,20210217,000000,111.434,111.638,110.266,111.638,37669.839409816,0
+VIOG.US,D,20210218,000000,110.778,110.778,109.227,109.674,30467.039373116,0
+VIOG.US,D,20210219,000000,110.619,112.01,110.286,111.32,34668.002076084,0
+VIOG.US,D,20210222,000000,110.594,111.504,110.156,110.415,35150.871352288,0
+VIOG.US,D,20210223,000000,109.172,109.287,106.429,108.909,80156.29984976,0
+VIOG.US,D,20210224,000000,109.118,111.851,109.118,111.851,29817.177805558,0
+VIOG.US,D,20210225,000000,112.08,112.085,107.736,107.796,60869.696176072,0
+VIOG.US,D,20210226,000000,108.312,109.033,105.848,107.482,57547.957946856,0
+VIOG.US,D,20210301,000000,109.739,110.946,109.401,110.852,37255.376614408,0
+VIOG.US,D,20210302,000000,111.136,111.136,108.725,108.725,42707.77552487,0
+VIOG.US,D,20210303,000000,109.307,109.798,107.686,107.686,40663.628922276,0
+VIOG.US,D,20210304,000000,107.239,107.239,102.84,104.287,60823.421203768,0
+VIOG.US,D,20210305,000000,105.782,106.294,101.647,106.294,48451.907956374,0
+VIOG.US,D,20210308,000000,106.797,108.576,106.364,107.16,33996.009000034,0
+VIOG.US,D,20210309,000000,109.098,110.33,108.66,109.526,33309.932236762,0
+VIOG.US,D,20210310,000000,110.748,112.14,110.256,111.384,40597.234396798,0
+VIOG.US,D,20210311,000000,112.731,113.422,112.184,113.348,67229.486934734,0
+VIOG.US,D,20210312,000000,113.109,113.994,113,113.894,46480.19174521,0
+VIOG.US,D,20210315,000000,113.8,114.222,113.228,114.222,42985.425358686,0
+VIOG.US,D,20210316,000000,114.332,114.332,112.075,112.652,45882.64101591,0
+VIOG.US,D,20210317,000000,112.194,113.716,111.702,113.502,28113.051651624,0
+VIOG.US,D,20210318,000000,112.97,113.456,109.992,110.182,36378.164095972,0
+VIOG.US,D,20210319,000000,110.276,111.568,109.376,110.942,35279.63649261,0
+VIOG.US,D,20210322,000000,111.533,111.533,109.894,110.216,23338.681683164,0
+VIOG.US,D,20210323,000000,109.71,109.71,106.14,106.558,22193.879107498,0
+VIOG.US,D,20210324,000000,107.88,108.407,104.366,104.371,31386.50295322,0
+VIOG.US,D,20210325,000000,103.118,107.124,102.91,106.613,27950.083270906,0
+VIOG.US,D,20210326,000000,107.786,109.063,107.11,109.063,42673.572284474,0
+VIOG.US,D,20210329,000000,108.889,109.982,106.448,106.484,39269.343887238,0
+VIOG.US,D,20210330,000000,106.25,108.094,105.852,107.632,20012.919543312,0
+VIOG.US,D,20210331,000000,108.626,109.72,108.626,108.978,27791.138800822,0
+VIOG.US,D,20210401,000000,109.858,110.882,109.595,110.882,38718.068130242,0
+VIOG.US,D,20210405,000000,112.384,112.384,110.932,111.524,49701.33220855,0
+VIOG.US,D,20210406,000000,111.404,112.224,111.166,111.28,32116.842733478,0
+VIOG.US,D,20210407,000000,111.429,111.429,109.227,109.351,22751.190730448,0
+VIOG.US,D,20210408,000000,110.261,110.261,109.053,110.132,20157.780326174,0
+VIOG.US,D,20210409,000000,110.211,110.49,109.446,110.216,22879.95587077,0
+VIOG.US,D,20210412,000000,110.594,110.594,109.749,110.336,34112.70240845,0
+VIOG.US,D,20210413,000000,110.579,110.579,108.964,109.988,19457.619875678,0
+VIOG.US,D,20210414,000000,110.39,111.822,110.39,110.604,26825.400248416,0
+VIOG.US,D,20210415,000000,111.742,111.742,110.41,111.196,18721.244229468,0
+VIOG.US,D,20210416,000000,111.772,111.782,110.838,111.568,21493.718657004,0
+VIOG.US,D,20210419,000000,111.324,111.324,109.217,109.864,29646.161603568,0
+VIOG.US,D,20210420,000000,109.962,109.962,106.986,107.691,33215.37033684,0
+VIOG.US,D,20210421,000000,107.582,110.182,107.448,110.156,13409.682191231,0
+VIOG.US,D,20210422,000000,110.703,111.166,109.798,109.903,21628.519663276,0
+VIOG.US,D,20210423,000000,110.733,112.204,110.733,111.757,23006.709055772,0
+VIOG.US,D,20210426,000000,112.324,112.94,112.324,112.736,25686.633538702,0
+VIOG.US,D,20210427,000000,113.273,113.397,112.632,112.702,12870.478166137,0
+VIOG.US,D,20210428,000000,112.368,112.91,111.976,112.692,17650.884000551,0
+VIOG.US,D,20210429,000000,113.68,113.68,111.668,112.478,13021.374814951,0
+VIOG.US,D,20210430,000000,111.518,112.095,110.768,111.052,18799.710486851,0
+VIOG.US,D,20210503,000000,112.055,112.055,111.245,111.449,27612.074777564,0
+VIOG.US,D,20210504,000000,110.982,110.982,109.456,110.42,17441.640647529,0
+VIOG.US,D,20210505,000000,110.956,110.956,109.52,109.922,18278.614059615,0
+VIOG.US,D,20210506,000000,110.028,110.162,108.466,110.162,19646.743675525,0
+VIOG.US,D,20210507,000000,110.316,111.444,110.316,111.404,17477.855843245,0
+VIOG.US,D,20210510,000000,111.468,111.468,108.532,108.532,26042.749629902,0
+VIOG.US,D,20210511,000000,106.176,108.362,106.002,108.059,37895.178405376,0
+VIOG.US,D,20210512,000000,107.264,107.572,104.351,104.48,25415.019570838,0
+VIOG.US,D,20210513,000000,104.902,106.99,104.902,106.642,33949.734027734,0
+VIOG.US,D,20210514,000000,107.592,109.058,107.428,109.043,39784.404448524,0
+VIOG.US,D,20210517,000000,108.392,108.844,107.736,108.82,17481.87975388,0
+VIOG.US,D,20210518,000000,109.133,109.565,107.91,107.989,18499.929144542,0
+VIOG.US,D,20210519,000000,106.052,107.452,105.673,107.334,16876.281203308,0
+VIOG.US,D,20210520,000000,107.726,108.233,107.18,108.099,32909.553128576,0
+VIOG.US,D,20210521,000000,109.282,109.282,108.308,108.342,9341.5085392178,0
+VIOG.US,D,20210524,000000,108.75,109.55,108.75,109.083,17328.971149749,0
+VIOG.US,D,20210525,000000,109.66,110.206,108.462,108.472,20932.383123418,0
+VIOG.US,D,20210526,000000,109.033,110.648,109.033,110.589,17574.429698485,0
+VIOG.US,D,20210527,000000,111.096,111.648,110.952,111.439,16791.779079972,0
+VIOG.US,D,20210528,000000,112.01,112.01,110.936,111.18,20519.932283326,0
+VIOG.US,D,20210601,000000,111.901,112.711,111.628,112.442,25893.864936406,0
+VIOG.US,D,20210602,000000,112.88,112.88,111.737,111.876,40605.28221807,0
+VIOG.US,D,20210603,000000,111.33,111.33,110.182,110.842,13099.841072334,0
+VIOG.US,D,20210604,000000,111.354,111.449,111.046,111.374,9842.4854132788,0
+VIOG.US,D,20210607,000000,111.812,112.518,111.792,112.413,13598.805991078,0
+VIOG.US,D,20210608,000000,112.99,113.889,112.518,113.666,32503.138154438,0
+VIOG.US,D,20210609,000000,114.113,114.113,112.632,112.632,11548.623522531,0
+VIOG.US,D,20210610,000000,112.98,112.98,111.324,111.324,17862.13930889,0
+VIOG.US,D,20210611,000000,111.672,112.452,111.672,112.452,16548.332486553,0
+VIOG.US,D,20210614,000000,112.85,113.014,112.09,112.324,15570.522202241,0
+VIOG.US,D,20210615,000000,112.597,112.597,111.658,112.278,10733.781618937,0
+VIOG.US,D,20210616,000000,112.026,112.264,111.265,112.13,19272.519986467,0
+VIOG.US,D,20210617,000000,112.036,112.036,110.4,111.146,15258.669128027,0
+VIOG.US,D,20210618,000000,109.804,110.132,108.466,108.794,16363.232597342,0
+VIOG.US,D,20210621,000000,109.624,110.872,109.053,110.693,20990.729827624,0
+VIOG.US,D,20210622,000000,110.564,111.394,109.884,111.384,13419.741967819,0
+VIOG.US,D,20210623,000000,111.528,112.274,111.409,111.608,15325.063653505,0
+VIOG.US,D,20210624,000000,112.254,113.194,112,113.059,18514.012831764,0
+VIOG.US,D,20210625,000000,113.302,113.939,113.149,113.149,23159.617659904,0
+VIOG.US,D,20210628,000000,113.432,113.546,112.432,113.059,17582.477519755,0
+VIOG.US,D,20210629,000000,113.328,113.6,112.746,112.92,18894.272386775,0
+VIOG.US,D,20210630,000000,112.746,112.98,112.328,112.875,27199.623937472,0
+VIOG.US,D,20210701,000000,113.218,113.552,113.114,113.213,73466.548419024,0
+VIOG.US,D,20210702,000000,113.854,113.854,112.259,112.378,26598.049297536,0
+VIOG.US,D,20210706,000000,112.686,112.686,110.241,111.464,37625.57639283,0
+VIOG.US,D,20210707,000000,111.156,111.697,110.296,110.966,37961.572930854,0
+VIOG.US,D,20210708,000000,108.735,110.589,108.676,109.59,31754.690776324,0
+VIOG.US,D,20210709,000000,110.862,112.164,110.862,112.154,35088.500737446,0
+VIOG.US,D,20210712,000000,112.006,112.448,111.459,112.368,29332.296574038,0
+VIOG.US,D,20210713,000000,112.14,112.14,110.549,110.549,25465.318453774,0
+VIOG.US,D,20210714,000000,111.032,111.33,109.133,109.133,24413.065822716,0
+VIOG.US,D,20210715,000000,108.76,108.984,107.408,108.422,49528.304051242,0
+VIOG.US,D,20210716,000000,109.257,109.351,107.274,107.432,16669.049805604,0
+VIOG.US,D,20210719,000000,105.654,107.512,105.116,106.16,47979.098456758,0
+VIOG.US,D,20210720,000000,106.662,110.008,106.662,109.49,20043.098873076,0
+VIOG.US,D,20210721,000000,110.186,111.166,110.186,111.076,17980.844672623,0
+VIOG.US,D,20210722,000000,110.703,110.703,109.262,109.356,21383.06111454,0
+VIOG.US,D,20210723,000000,109.998,110.4,109.083,110.296,17554.31014531,0
+VIOG.US,D,20210726,000000,110.644,111.409,110.246,110.693,18031.143555561,0
+VIOG.US,D,20210727,000000,110.355,110.355,108.914,109.808,23759.180344524,0
+VIOG.US,D,20210728,000000,110.37,111.508,109.64,110.966,15675.143878752,0
+VIOG.US,D,20210729,000000,111.662,113.019,111.662,112.358,48389.53734153,0
+VIOG.US,D,20210730,000000,111.762,113.328,111.762,112.607,98016.427203332,0
+VIOG.US,D,20210802,000000,113.144,114.163,112.2,112.224,33913.518832016,0
+VIOG.US,D,20210803,000000,112.89,113.004,111.514,112.915,18002.976181116,0
+VIOG.US,D,20210804,000000,112.174,112.801,111.732,111.782,22998.661234504,0
+VIOG.US,D,20210805,000000,112.274,113.194,112.274,113.194,9373.699824298,0
+VIOG.US,D,20210806,000000,113.998,114.496,113.368,114.178,13570.638616632,0
+VIOG.US,D,20210809,000000,114.217,114.217,113.378,113.412,18457.678082874,0
+VIOG.US,D,20210810,000000,113.506,113.998,113.506,113.824,11790.058160632,0
+VIOG.US,D,20210811,000000,114.073,114.098,112.82,114.098,9866.628877089,0
+VIOG.US,D,20210812,000000,114.237,114.237,113.496,113.736,14459.922866974,0
+VIOG.US,D,20210813,000000,114.004,114.004,112.92,112.92,13224.58230202,0
+VIOG.US,D,20210816,000000,112.502,112.86,111.956,112.488,22147.604135194,0
+VIOG.US,D,20210817,000000,111.668,111.668,109.903,110.768,22207.96279472,0
+VIOG.US,D,20210818,000000,110.808,111.533,110.022,110.082,53099.524739832,0
+VIOG.US,D,20210819,000000,109.004,109.64,108.899,109.123,16805.862767195,0
+VIOG.US,D,20210820,000000,109.202,111.022,109.177,110.912,23773.264031746,0
+VIOG.US,D,20210823,000000,111.956,112.532,111.767,112.452,12695.438053514,0
+VIOG.US,D,20210824,000000,112.93,113,112.522,112.975,11788.046205315,0
+VIOG.US,D,20210825,000000,113.174,113.988,113.174,113.492,12311.154587869,0
+VIOG.US,D,20210826,000000,113.263,113.263,112.304,112.304,9112.1456330212,0
+VIOG.US,D,20210827,000000,112.711,115.564,112.711,115.281,36293.661972636,0
+VIOG.US,D,20210830,000000,115.882,115.976,115.162,115.231,16389.38801647,0
+VIOG.US,D,20210831,000000,114.904,115.316,114.54,115.058,22409.158326472,0
+VIOG.US,D,20210901,000000,115.455,116.17,114.6,115.858,54638.670557728,0
+VIOG.US,D,20210902,000000,116.469,116.931,116.464,116.583,20049.134739028,0
+VIOG.US,D,20210903,000000,116.424,116.424,115.694,115.947,22932.266709024,0
+VIOG.US,D,20210907,000000,116.146,116.146,114.714,114.714,36227.267447158,0
+VIOG.US,D,20210908,000000,114.555,114.555,113.506,113.919,11792.07011595,0
+VIOG.US,D,20210909,000000,113.874,114.654,113.794,113.794,6448.3167926326,0
+VIOG.US,D,20210910,000000,114.496,114.496,112.746,112.756,14363.349011733,0
+VIOG.US,D,20210913,000000,113.7,113.7,112.144,113.174,18357.080316998,0
+VIOG.US,D,20210914,000000,114.004,114.004,111.712,111.911,18980.786465428,0
+VIOG.US,D,20210915,000000,112.164,112.965,111.861,112.95,9329.4368073126,0
+VIOG.US,D,20210916,000000,112.86,113.154,112.13,112.781,7858.69747021,0
+VIOG.US,D,20210917,000000,112.811,112.86,112.01,112.826,6836.6241689128,0
+VIOG.US,D,20210920,000000,110.986,111.166,109.326,110.604,29296.081378322,0
+VIOG.US,D,20210921,000000,111.538,111.538,110.46,110.569,16178.132708131,0
+VIOG.US,D,20210922,000000,111.284,112.905,111.284,112.22,20455.549713164,0
+VIOG.US,D,20210923,000000,113.074,114.307,112.865,113.716,13107.888893604,0
+VIOG.US,D,20210924,000000,113.208,113.78,113.094,113.273,14550.460856262,0
+VIOG.US,D,20210927,000000,113.696,115.236,113.696,114.615,23384.956655466,0
+VIOG.US,D,20210928,000000,114.644,114.644,112.368,112.368,43311.362120124,0
+VIOG.US,D,20210929,000000,113.104,113.124,112.468,112.597,38633.566006906,0
+VIOG.US,D,20210930,000000,113.074,113.616,111.156,111.196,81037.53627883,0
+VIOG.US,D,20211001,000000,112.278,113.591,110.768,112.92,53849.984073262,0
+VIOG.US,D,20211004,000000,113.009,113.009,111.284,111.742,56797.498613422,0
+VIOG.US,D,20211005,000000,112.354,112.855,111.946,112.045,26761.017678254,0
+VIOG.US,D,20211006,000000,111.37,111.563,110.142,111.528,22242.166035118,0
+VIOG.US,D,20211007,000000,112.676,114.108,112.676,113.342,32812.979273336,0
+VIOG.US,D,20211008,000000,113.794,113.794,112.368,112.388,31448.873568062,0
+VIOG.US,D,20211011,000000,112.746,113.069,111.692,111.692,19173.934175909,0
+VIOG.US,D,20211012,000000,111.966,112.482,111.717,111.996,13797.989567511,0
+VIOG.US,D,20211013,000000,112.264,112.328,111.384,112.268,18089.490259769,0
+VIOG.US,D,20211014,000000,113.109,113.81,113.109,113.64,23887.945484846,0
+VIOG.US,D,20211015,000000,114.904,114.904,113.154,113.168,34336.029448694,0
+VIOG.US,D,20211018,000000,112.731,113.466,112.488,113.308,21789.476088678,0
+VIOG.US,D,20211019,000000,113.7,114.178,113.512,113.864,19638.695854255,0
+VIOG.US,D,20211020,000000,113.87,114.674,113.87,114.322,13850.300405767,0
+VIOG.US,D,20211021,000000,113.998,114.848,113.78,114.55,18004.988136433,0
+VIOG.US,D,20211022,000000,114.5,115.142,114.476,114.605,7593.119368298,0
+VIOG.US,D,20211025,000000,114.605,115.713,114.605,115.554,20849.892955398,0
+VIOG.US,D,20211026,000000,115.574,115.872,115.022,115.052,19045.169035588,0
+VIOG.US,D,20211027,000000,114.972,114.972,112.955,112.955,10059.77658757,0
+VIOG.US,D,20211028,000000,113.755,115.495,113.755,115.495,28374.605842902,0
+VIOG.US,D,20211029,000000,115.346,115.768,114.844,115.768,107512.856302,0
+VIOG.US,D,20211101,000000,115.922,118.029,115.922,117.756,47948.919126996,0
+VIOG.US,D,20211102,000000,118.382,118.382,117.716,117.766,12142.150341197,0
+VIOG.US,D,20211103,000000,117.945,120.425,117.781,120.127,15815.980750978,0
+VIOG.US,D,20211104,000000,120.813,121.121,119.924,120.346,36997.846333766,0
+VIOG.US,D,20211105,000000,121.638,122.821,121.638,122.438,24079.081240008,0
+VIOG.US,D,20211108,000000,123.492,123.492,122.562,122.572,56055.08710126,0
+VIOG.US,D,20211109,000000,122.746,122.746,121.678,122.328,31044.470549242,0
+VIOG.US,D,20211110,000000,122.14,122.482,120.49,120.967,30346.322054066,0
+VIOG.US,D,20211111,000000,121.727,121.906,121.37,121.548,26911.914327068,0
+VIOG.US,D,20211112,000000,122.244,122.244,121.678,121.797,41237.036187768,0
+VIOG.US,D,20211115,000000,122.552,122.552,121.354,121.633,35625.69280722,0
+VIOG.US,D,20211116,000000,121.727,122.538,121.548,122.274,17117.71584141,0
+VIOG.US,D,20211117,000000,122.145,122.145,120.912,121.32,26296.255999908,0
+VIOG.US,D,20211118,000000,121.499,121.499,120.058,120.688,42446.221333594,0
+VIOG.US,D,20211119,000000,119.828,120.614,119.774,119.774,28306.199362106,0
+VIOG.US,D,20211122,000000,121.002,121.882,120.152,120.152,64135.099656396,0
+VIOG.US,D,20211123,000000,120.117,120.117,118.73,119.754,19680.946915923,0
+VIOG.US,D,20211124,000000,118.716,119.635,118.492,119.466,17232.397294508,0
+VIOG.US,D,20211126,000000,117.259,117.259,114.302,115.44,33152.999721996,0
+VIOG.US,D,20211129,000000,117.394,117.394,115.212,115.495,40689.784341406,0
+VIOG.US,D,20211130,000000,114.317,114.878,112.587,113.332,52000.997136468,0
+VIOG.US,D,20211201,000000,115.425,116.206,111.613,111.613,39158.686344776,0
+VIOG.US,D,20211202,000000,112.174,114.48,112.174,114.168,17497.97539642,0
+VIOG.US,D,20211203,000000,114.978,114.978,111.747,112.418,23491.590287294,0
+VIOG.US,D,20211206,000000,113.178,115.51,112.432,114.884,21783.440222724,0
+VIOG.US,D,20211207,000000,116.22,117.995,116.22,117.17,24920.078562728,0
+VIOG.US,D,20211208,000000,117.298,118.034,116.956,117.89,11279.021509984,0
+VIOG.US,D,20211209,000000,116.976,116.976,115.629,115.629,16194.228350671,0
+VIOG.US,D,20211210,000000,116.722,116.722,115.092,115.34,9426.0106625534,0
+VIOG.US,D,20211213,000000,115.182,115.182,113.402,113.864,29038.55109768,0
+VIOG.US,D,20211214,000000,112.995,114.004,112.662,112.706,17224.349473238,0
+VIOG.US,D,20211215,000000,112.736,114.694,111.623,114.565,23372.88492356,0
+VIOG.US,D,20211216,000000,115.47,115.549,111.876,112.239,22847.764585688,0
+VIOG.US,D,20211217,000000,111.856,113.73,111.18,113.009,28074.824500592,0
+VIOG.US,D,20211220,000000,111.573,111.802,109.922,111.802,32179.21334832,0
+VIOG.US,D,20211221,000000,113.144,114.828,112.811,114.828,11936.930898811,0
+VIOG.US,D,20211222,000000,114.56,116.32,114.56,116.32,9780.1147984358,0
+VIOG.US,D,20211223,000000,116.866,117.284,116.628,117.075,9132.2651861964,0
+VIOG.US,D,20211227,000000,117.488,119.237,117.443,119.192,21853.858658838,0
+VIOG.US,D,20211228,000000,119.143,119.848,118.586,118.626,11786.034249997,0
+VIOG.US,D,20211229,000000,118.532,119.287,118.526,119.272,49570.55511291,0
+VIOG.US,D,20211230,000000,119.53,120.062,118.602,118.676,16745.50410767,0
+VIOG.US,D,20211231,000000,118.74,119.108,118.268,118.696,18465.725904144,0
+VIOG.US,D,20220103,000000,119.212,120.316,118.73,119.381,50057.44829975,0
+VIOG.US,D,20220104,000000,119.968,120.41,118.949,119.684,17075.464779742,0
+VIOG.US,D,20220105,000000,119.878,119.894,115.713,115.713,18059.310930006,0
+VIOG.US,D,20220106,000000,115.947,117.374,115.142,116.488,20123.577085776,0
+VIOG.US,D,20220107,000000,116.633,116.752,114.336,114.446,33428.637600496,0
+VIOG.US,D,20220110,000000,113.73,113.73,111.672,113.71,18992.858197333,0
+VIOG.US,D,20220111,000000,113.978,114.918,113.273,114.71,16049.36756781,0
+VIOG.US,D,20220112,000000,115.4,115.475,113.85,114.59,10991.311899579,0
+VIOG.US,D,20220113,000000,114.962,115.589,113.562,113.64,11755.854920235,0
+VIOG.US,D,20220114,000000,113.089,114.178,113.044,114.178,13757.750461161,0
+VIOG.US,D,20220118,000000,113.338,113.338,110.634,110.634,69895.327730438,0
+VIOG.US,D,20220119,000000,111.364,111.364,108.676,108.676,39108.387461838,0
+VIOG.US,D,20220120,000000,108.874,110.42,106.245,106.379,39082.23204271,0
+VIOG.US,D,20220121,000000,105.673,107.686,104.838,104.868,51962.769985434,0
+VIOG.US,D,20220124,000000,102.85,107.344,102.209,107.308,117773.82842132,0
+VIOG.US,D,20220125,000000,105.584,106.394,103.69,105.584,20632.601781106,0
+VIOG.US,D,20220126,000000,106.677,107.422,103.114,104.078,49461.909525766,0
+VIOG.US,D,20220127,000000,104.998,105.599,101.543,101.906,34120.75022972,0
+VIOG.US,D,20220128,000000,102.144,103.556,100.644,103.556,35205.19414586,0
+VIOG.US,D,20220131,000000,103.63,106.504,103.63,106.504,14480.042420149,0
+VIOG.US,D,20220201,000000,106.787,107.458,104.968,107.412,15924.626338124,0
+VIOG.US,D,20220202,000000,107.711,107.711,105.872,106.871,110271.24704231,0
+VIOG.US,D,20220203,000000,105.405,105.972,104.958,105.032,21552.06536121,0
+VIOG.US,D,20220204,000000,105.142,105.972,103.794,105.3,26330.459240306,0
+VIOG.US,D,20220207,000000,105.29,105.862,104.838,105.221,12105.935145482,0
+VIOG.US,D,20220208,000000,105.132,107.12,104.908,107.12,8943.14138635,0
+VIOG.US,D,20220209,000000,107.935,108.616,107.935,108.556,24085.11710596,0
+VIOG.US,D,20220210,000000,106.737,109.644,106.737,107.1,11061.730335692,0
+VIOG.US,D,20220211,000000,108.124,108.124,106.14,106.468,10496.370891471,0
+VIOG.US,D,20220214,000000,106.504,106.792,105.31,105.902,28237.792881308,0
+VIOG.US,D,20220215,000000,106.906,108.282,106.906,108.258,18087.478304451,0
+VIOG.US,D,20220216,000000,107.781,108.74,107.542,108.358,14814.027002856,0
+VIOG.US,D,20220217,000000,107.472,107.472,105.713,105.877,28475.203608778,0
+VIOG.US,D,20220218,000000,105.733,106.076,105.092,105.3,14433.767447846,0
+VIOG.US,D,20220222,000000,104.982,105.579,103.278,103.804,25698.705270608,0
+VIOG.US,D,20220223,000000,104.614,104.614,101.841,102.07,30750.725072886,0
+VIOG.US,D,20220224,000000,99.52,104.292,99.272,104.257,45184.49252073,0
+VIOG.US,D,20220225,000000,104.804,106.404,104.018,106.404,15526.259185256,0
+VIOG.US,D,20220228,000000,105.162,107.2,105.162,106.891,12842.310791692,0
+VIOG.US,D,20220301,000000,107.124,107.124,104.51,105.106,10224.756923606,0
+VIOG.US,D,20220302,000000,107.492,108.377,107.492,108.049,10093.979827968,0
+VIOG.US,D,20220303,000000,108.899,108.899,106.677,106.692,8943.14138635,0
+VIOG.US,D,20220304,000000,105.624,105.624,104.386,104.938,6991.5447283614,0
+VIOG.US,D,20220307,000000,104.828,104.828,102.334,102.334,12156.23402842,0
+VIOG.US,D,20220308,000000,102.512,104.664,102.512,102.855,38973.586455566,0
+VIOG.US,D,20220309,000000,104.57,105.658,104.57,105.38,14140.021971489,0
+VIOG.US,D,20220310,000000,104.083,105.057,104.083,105.057,4311.6202454326,0
+VIOG.US,D,20220311,000000,106.022,106.022,103.8,103.8,10568.801282901,0
+VIOG.US,D,20220314,000000,104.366,104.366,101.966,102.219,8395.8895399862,0
+VIOG.US,D,20220315,000000,102.338,103.81,102.338,103.81,14347.253369193,0
+VIOG.US,D,20220316,000000,104.824,106.812,104.634,106.812,14437.791358481,0
+VIOG.US,D,20220317,000000,106.022,108.377,106.022,108.377,17864.151264207,0
+VIOG.US,D,20220318,000000,107.602,109.575,107.602,109.575,6098.2365673852,0
+VIOG.US,D,20220321,000000,109.778,109.778,108.119,108.442,10144.278710906,0
+VIOG.US,D,20220322,000000,108.8,109.674,108.626,109.058,10510.454578693,0
+VIOG.US,D,20220323,000000,108.312,108.666,106.95,106.95,10498.382846788,0
+VIOG.US,D,20220324,000000,107.338,107.975,106.797,107.975,9759.9952452606,0
+VIOG.US,D,20220325,000000,108.436,108.436,107.614,108.178,8041.7854041036,0
+VIOG.US,D,20220328,000000,107.612,107.9,106.744,107.9,10118.123291778,0
+VIOG.US,D,20220329,000000,108.929,111.006,108.929,110.838,13602.829901713,0
+VIOG.US,D,20220330,000000,110.509,110.75,108.492,108.646,7796.326855367,0
+VIOG.US,D,20220331,000000,108.372,108.626,107.31,107.31,9572.8834007318,0
+VIOG.US,D,20220401,000000,107.587,108.289,107.166,108.289,8043.7973594212,0
+VIOG.US,D,20220404,000000,108.63,108.958,107.831,107.965,12486.194700492,0
+VIOG.US,D,20220405,000000,107.836,107.836,105.492,105.546,10677.446870047,0
+VIOG.US,D,20220406,000000,104.724,104.724,103.78,104.078,17787.696962142,0
+VIOG.US,D,20220407,000000,103.84,104.424,103.049,104.073,17157.95494776,0
+VIOG.US,D,20220408,000000,103.705,104.287,103.068,103.068,13808.049344099,0
+VIOG.US,D,20220411,000000,102.612,103.442,102.174,102.228,39991.635846226,0
+VIOG.US,D,20220412,000000,103.332,104.277,102.534,102.746,25582.011862192,0
+VIOG.US,D,20220413,000000,102.85,104.672,102.85,104.423,13453.945208217,0
+VIOG.US,D,20220414,000000,104.841,104.841,103.183,103.186,7049.8914325692,0
+VIOG.US,D,20220418,000000,102.806,103.238,102.432,102.466,15721.418851055,0
+VIOG.US,D,20220419,000000,102.582,105.082,102.582,104.804,13447.909342264,0
+VIOG.US,D,20220420,000000,105.494,106.16,105.494,105.626,24674.620013994,0
+VIOG.US,D,20220421,000000,106.513,106.513,103.377,103.612,18693.076855023,0
+VIOG.US,D,20220422,000000,102.905,103.204,100.648,100.782,36070.334932392,0
+VIOG.US,D,20220425,000000,100.037,101.538,99.172,101.324,33108.73670501,0
+VIOG.US,D,20220426,000000,101.022,101.022,98.1135,98.1185,37867.011030932,0
+VIOG.US,D,20220427,000000,97.9495,99.073,97.4525,97.6585,11878.584194603,0
+VIOG.US,D,20220428,000000,98.705,99.826,96.836,99.638,19904.273956167,0
+VIOG.US,D,20220429,000000,99.162,99.6195,96.876,97.055,23278.323023638,0
+VIOG.US,D,20220502,000000,97.2935,98.009,96.118,98.009,20181.923789984,0
+VIOG.US,D,20220503,000000,97.8,98.983,97.4575,98.9285,16007.116506142,0
+VIOG.US,D,20220504,000000,99.316,101.786,98.148,101.707,24471.412526924,0
+VIOG.US,D,20220505,000000,100.549,100.549,96.4235,97.537,25167.549066784,0
+VIOG.US,D,20220506,000000,97.2135,97.2135,95.4175,96.379,34684.097718624,0
+VIOG.US,D,20220509,000000,94.8185,95.1315,92.9,93.337,132412.81531155,0
+VIOG.US,D,20220510,000000,94.5595,94.5595,91.9105,92.926,31225.546527818,0
+VIOG.US,D,20220511,000000,92.949,94.507,90.9215,90.9215,19843.915296641,0
+VIOG.US,D,20220512,000000,90.375,92.651,90.375,92.107,20815.689715,0
+VIOG.US,D,20220513,000000,93.4715,95.181,93.4715,94.9575,26294.244044592,0
+VIOG.US,D,20220516,000000,94.7135,95.027,94.068,94.162,22940.314530296,0
+VIOG.US,D,20220517,000000,95.658,97.015,95.658,97.01,44792.161233816,0
+VIOG.US,D,20220518,000000,95.638,95.638,92.3085,92.9405,16367.256507977,0
+VIOG.US,D,20220519,000000,92.2285,93.9135,92.2285,93.064,52914.42485062,0
+VIOG.US,D,20220520,000000,94.033,94.033,90.832,92.87,31845.228765612,0
+VIOG.US,D,20220523,000000,93.695,94.207,92.9295,93.849,24129.380122946,0
+VIOG.US,D,20220524,000000,92.885,92.885,91.1105,92.492,19025.049482413,0
+VIOG.US,D,20220525,000000,93.141,95.042,93.141,94.5295,24157.54749739,0
+VIOG.US,D,20220526,000000,96.0755,97.2705,96.0755,96.827,16994.986567041,0
+VIOG.US,D,20220527,000000,97.6065,99.521,97.6065,99.521,11940.954809446,0
+VIOG.US,D,20220531,000000,99.321,99.321,97.905,98.4625,13025.398725586,0
+VIOG.US,D,20220601,000000,98.7895,99.326,96.758,97.915,18530.108474304,0
+VIOG.US,D,20220602,000000,97.999,100.315,97.999,100.306,16371.280418612,0
+VIOG.US,D,20220603,000000,99.406,99.416,98.9815,99.32,8303.3395953806,0
+VIOG.US,D,20220606,000000,100.33,100.33,99.4335,99.7335,5675.7259507072,0
+VIOG.US,D,20220607,000000,98.7645,100.959,98.7645,100.959,6802.420928515,0
+VIOG.US,D,20220608,000000,100.584,100.584,99.137,99.137,22721.011400686,0
+VIOG.US,D,20220609,000000,98.6055,98.8045,97.1295,97.2135,13063.625876619,0
+VIOG.US,D,20220610,000000,95.9215,96.118,94.48,94.7685,40701.85607331,0
+VIOG.US,D,20220613,000000,92.1345,92.4425,90.0915,90.36,30515.326300736,0
+VIOG.US,D,20220614,000000,90.7875,90.7875,89.8085,90.3445,10596.968657347,0
+VIOG.US,D,20220615,000000,91.329,92.044,90.645,91.2495,30249.748198822,0
+VIOG.US,D,20220616,000000,89.48,89.48,86.369,86.836,35925.47414953,0
+VIOG.US,D,20220617,000000,87.144,88.6995,87.107,87.2785,27815.28226463,0
+VIOG.US,D,20220621,000000,88.874,89.392,88.447,88.6895,25300.338117738,0
+VIOG.US,D,20220622,000000,87.4525,89.1645,87.4525,88.591,10512.466534011,0
+VIOG.US,D,20220623,000000,88.849,89.842,88.5285,89.842,11866.055915556,0
+VIOG.US,D,20220624,000000,90.673,92.5965,90.673,92.4915,8769.60330644,0
+VIOG.US,D,20220627,000000,92.9155,93.7725,92.631,93.3985,61114.301852248,0
+VIOG.US,D,20220628,000000,94.166,94.166,91.779,91.779,15159.172397448,0
+VIOG.US,D,20220629,000000,90.8015,91.1465,90.265,91.1465,12616.589470844,0
+VIOG.US,D,20220630,000000,89.8905,91.318,89.5715,90.1485,49368.652389412,0
+VIOG.US,D,20220701,000000,90.638,91.176,89.5965,91.176,24510.740225368,0
+VIOG.US,D,20220705,000000,89.6515,91.8935,89.143,91.8935,38166.838738028,0
+VIOG.US,D,20220706,000000,91.7045,91.8915,90.5535,91.0565,17635.531775056,0
+VIOG.US,D,20220707,000000,92.2375,93.1095,92.2375,92.9555,24115.405705604,0
+VIOG.US,D,20220708,000000,92.6265,93.316,91.9635,92.8155,33282.35030602,0
+VIOG.US,D,20220711,000000,92.2925,92.2925,91.2585,91.46,30023.348985732,0
+VIOG.US,D,20220712,000000,91.301,91.859,90.4985,91.0315,10140.230093236,0
+VIOG.US,D,20220713,000000,89.751,91.251,89.751,90.927,26172.349272904,0
+VIOG.US,D,20220714,000000,89.6215,90.1595,88.868,90.1595,11516.877202668,0
+VIOG.US,D,20220715,000000,91.3605,92.1005,90.786,91.9935,10471.347838216,0
+VIOG.US,D,20220718,000000,93.035,93.3195,91.6945,91.809,15175.226591144,0
+VIOG.US,D,20220719,000000,93.1695,95.2325,93.1695,95.1775,17727.843388808,0
+VIOG.US,D,20220720,000000,95.2875,97.035,95.2875,97.035,7643.802973508,0
+VIOG.US,D,20220721,000000,96.523,97.8685,96.4385,97.854,19285.10017732,0
+VIOG.US,D,20220722,000000,98.1125,98.1125,95.853,96.435,22736.75182196,0
+VIOG.US,D,20220725,000000,96.902,97.076,96.1545,96.9915,14049.426258212,0
+VIOG.US,D,20220726,000000,96.3685,96.7405,96.27,96.463,9313.439117892,0
+VIOG.US,D,20220727,000000,97.046,99.082,97.046,98.935,4956.73230364,0
+VIOG.US,D,20220728,000000,98.845,100.18,98.0055,100.156,13477.495607792,0
+VIOG.US,D,20220729,000000,100.385,101.227,99.6975,100.894,20224.270508536,0
+VIOG.US,D,20220801,000000,100.514,101.729,99.762,101.257,19238.944370444,0
+VIOG.US,D,20220802,000000,101.028,101.76,100.16,100.704,59402.523449412,0
+VIOG.US,D,20220803,000000,101.392,102.06,101.013,101.964,28215.24542072,0
+VIOG.US,D,20220804,000000,101.716,101.915,100.998,101.132,27153.661862572,0
+VIOG.US,D,20220805,000000,100.276,101.674,100.276,101.571,22584.236981848,0
+VIOG.US,D,20220808,000000,101.885,103.026,101.76,101.994,24314.076352592,0
+VIOG.US,D,20220809,000000,101.482,101.482,99.595,99.8865,33497.075146704,0
+VIOG.US,D,20220810,000000,101.756,102.677,101.716,102.483,28163.069291208,0
+VIOG.US,D,20220811,000000,103.385,104.184,102.792,102.936,29164.449622996,0
+VIOG.US,D,20220812,000000,103.305,104.87,103.26,104.87,23868.572477528,0
+VIOG.US,D,20220815,000000,104.048,105.498,104.048,105.423,25905.448302708,0
+VIOG.US,D,20220816,000000,105.433,106.24,104.934,105.766,28460.071874584,0
+VIOG.US,D,20220817,000000,104.8,104.8,103.768,104.257,36424.958722012,0
+VIOG.US,D,20220818,000000,104.066,105.393,104.066,105.238,23148.14053542,0
+VIOG.US,D,20220819,000000,104.207,104.207,103.025,103.346,14037.38561294,0
+VIOG.US,D,20220822,000000,101.8,101.895,100.654,100.894,15735.116596292,0
+VIOG.US,D,20220823,000000,100.983,101.88,100.818,100.888,17121.797576784,0
+VIOG.US,D,20220824,000000,100.913,101.815,100.888,101.206,15297.639818076,0
+VIOG.US,D,20220825,000000,101.696,103.081,101.696,103.081,4366.740685312,0
+VIOG.US,D,20220826,000000,103.26,103.26,99.483,99.6025,30844.11963844,0
+VIOG.US,D,20220829,000000,98.7555,99.062,98.4815,98.546,17884.371777344,0
+VIOG.US,D,20220830,000000,98.7105,98.7105,96.9825,97.15,10320.839772316,0
+VIOG.US,D,20220831,000000,97.45,97.5645,96.3635,96.4235,9413.777828492,0
+VIOG.US,D,20220901,000000,94.5845,95.138,93.9915,95.128,30213.992535872,0
+VIOG.US,D,20220902,000000,96.3835,96.3985,94.221,94.3755,10948.960100672,0
+VIOG.US,D,20220906,000000,94.779,94.779,92.985,93.1345,9556.258797544,0
+VIOG.US,D,20220907,000000,93.1695,94.819,93.1595,94.739,7312.685228528,0
+VIOG.US,D,20220908,000000,94.126,95.508,93.932,95.5045,8045.157815908,0
+VIOG.US,D,20220909,000000,96.299,97.44,96.299,97.355,8972.287501852,0
+VIOG.US,D,20220912,000000,97.8885,98.3915,97.734,98.3915,13848.748837012,0
+VIOG.US,D,20220913,000000,95.995,96.1,94.381,94.6795,86347.480793936,0
+VIOG.US,D,20220914,000000,94.9435,94.9435,93.9655,94.6895,20146.006314268,0
+VIOG.US,D,20220915,000000,94.9535,95.092,93.583,93.837,21203.576323992,0
+VIOG.US,D,20220916,000000,92.442,93.1785,91.9035,93.04,18654.973074752,0
+VIOG.US,D,20220919,000000,92.093,94.0165,92.093,94.0165,36635.670014272,0
+VIOG.US,D,20220920,000000,93.309,93.309,92.2625,92.96,15119.036913208,0
+VIOG.US,D,20220921,000000,93.4435,94.196,91.9685,91.9685,36015.576782764,0
+VIOG.US,D,20220922,000000,91.844,91.844,89.513,89.826,20459.06309134,0
+VIOG.US,D,20220923,000000,88.4855,88.4855,87.055,88.042,15985.963372792,0
+VIOG.US,D,20220926,000000,88.4905,89.144,86.761,86.8905,15456.174980824,0
+VIOG.US,D,20220927,000000,87.8525,88.4605,86.3475,87.095,18753.30501114,0
+VIOG.US,D,20220928,000000,88.24,90.0452,88.24,89.66,29628,0
+VIOG.US,D,20220929,000000,88.42,88.42,86.9925,87.89,22404,0
+VIOG.US,D,20220930,000000,87.725,89.5188,87.425,87.545,71018,0
+VIOG.US,D,20221003,000000,88.7,90.285,87.705,89.8333,36502,0
+VIOG.US,D,20221004,000000,91.55,93.115,91.55,93.06,19094,0
+VIOG.US,D,20221005,000000,91.9925,92.76,91.1175,92.515,72364,0
+VIOG.US,D,20221006,000000,91.92,92.4526,91.92,92.1,15712,0
+VIOG.US,D,20221007,000000,90.5303,91.225,89.475,89.625,15138,0
+VIOG.US,D,20221010,000000,89.95,89.95,89.0556,89.56,10394,0
+VIOG.US,D,20221011,000000,89.1279,90.4148,88.6117,89.485,13644,0
+VIOG.US,D,20221012,000000,88.4344,89.3175,88.4344,88.845,51722,0
+VIOG.US,D,20221013,000000,86.96,91.395,86.96,90.9893,18698,0
+VIOG.US,D,20221014,000000,91.605,91.605,88.7252,88.7404,12958,0
+VIOG.US,D,20221017,000000,90.44,91.32,90.44,91.175,35992,0
+VIOG.US,D,20221018,000000,93.345,93.345,91.54,92.0068,12818,0
+VIOG.US,D,20221019,000000,91.41,91.41,89.625,90.2686,17018,0
+VIOG.US,D,20221020,000000,91.0033,91.4192,88.7625,89.0636,15796,0
+VIOG.US,D,20221021,000000,88.975,91.32,88.975,91.205,32612,0
+VIOG.US,D,20221024,000000,91.47,92,90.7786,91.9,14464,0
+VIOG.US,D,20221025,000000,92.185,94.59,92.185,94.28,55192,0
+VIOG.US,D,20221026,000000,96.06,96.11,94.45,94.525,17802,0
+VIOG.US,D,20221027,000000,95.105,95.79,94.47,94.47,12196,0
+VIOG.US,D,20221028,000000,94.745,96.545,94.555,96.4384,14052,0
+VIOG.US,D,20221031,000000,96.325,96.685,95.92,96.375,28116,0
+VIOG.US,D,20221101,000000,97.54,97.54,96.215,96.67,49174,0
+VIOG.US,D,20221102,000000,96.29,96.665,93.235,93.24,20148,0
+VIOG.US,D,20221103,000000,92.115,93.195,91.613,92.35,17146,0
+VIOG.US,D,20221104,000000,94.1,94.1748,92.1364,93.6,16672,0
+VIOG.US,D,20221107,000000,94.35,94.83,93.644,94.725,125488,0
+VIOG.US,D,20221108,000000,95.23,96.115,94.6,94.9311,14388,0
+VIOG.US,D,20221109,000000,94.205,94.205,92.7115,92.78,12712,0
+VIOG.US,D,20221110,000000,96.665,98.7376,96.665,98.7376,11064,0
+VIOG.US,D,20221111,000000,99.185,100.05,99.045,99.64,48976,0
+VIOG.US,D,20221114,000000,99.17,99.955,98.4952,98.4952,30248,0
+VIOG.US,D,20221115,000000,100.225,100.748,99.4178,100.02,25748,0
+VIOG.US,D,20221116,000000,99.485,99.485,97.8564,98.23,25776,0
+VIOG.US,D,20221117,000000,97.27,97.58,96.405,97.475,27094,0
+VIOG.US,D,20221118,000000,98.6325,98.806,97.8363,98.04,23196,0
+VIOG.US,D,20221121,000000,97.765,97.8148,97.24,97.717,23862,0
+VIOG.US,D,20221122,000000,97.9225,98.795,97.6702,98.795,19254,0
+VIOG.US,D,20221123,000000,98.795,99.4972,98.49,99.1,19784,0
+VIOG.US,D,20221125,000000,99.24,99.615,99.24,99.3936,15226,0
+VIOG.US,D,20221128,000000,98.61,98.75,97.095,97.5,25108,0
+VIOG.US,D,20221129,000000,97.51,98.1,97.51,97.6308,10154,0
+VIOG.US,D,20221130,000000,97.0626,100.274,97.0491,100.274,15044,0
+VIOG.US,D,20221201,000000,100.985,100.985,100.04,100.512,11350,0
+VIOG.US,D,20221202,000000,99.47,101.198,99.47,100.858,18936,0
+VIOG.US,D,20221205,000000,100.39,100.39,97.6542,97.815,21114,0
+VIOG.US,D,20221206,000000,98.165,98.165,96.235,96.7005,14434,0
+VIOG.US,D,20221207,000000,97.115,97.28,96.4775,96.64,15682,0
+VIOG.US,D,20221208,000000,97.835,97.835,96.67,97.025,16346,0
+VIOG.US,D,20221209,000000,96.6,96.81,95.8945,95.8945,29884,0
+VIOG.US,D,20221212,000000,96.155,97.15,96.0635,96.8599,13836,0
+VIOG.US,D,20221213,000000,100.175,100.262,97.215,97.4798,26462,0
+VIOG.US,D,20221214,000000,97.605,98.315,96.31,96.76,16906,0
+VIOG.US,D,20221215,000000,95.385,95.385,93.8575,94.19,42316,0
+VIOG.US,D,20221216,000000,92.99,93.3714,92.635,93.3456,14738,0
+VIOG.US,D,20221219,000000,93.195,93.5445,92.62,92.98,25838,0
+VIOG.US,D,20221220,000000,92.03,93.245,92.03,92.8324,29288,0
+VIOG.US,D,20221221,000000,93.325,94.745,93.325,94.328,33808,0
+VIOG.US,D,20221222,000000,93.495,93.495,91.7,93.1058,28790,0
+VIOG.US,D,20221223,000000,93.145,93.75,92.65,93.715,17744,0
+VIOG.US,D,20221227,000000,93.49,93.83,93.1556,93.515,46164,0
+VIOG.US,D,20221228,000000,93.27,93.27,91.715,91.715,32312,0
+VIOG.US,D,20221229,000000,92.3,93.895,92.3,93.636,22510,0
+VIOG.US,D,20221230,000000,92.76,93.195,92.4925,93.195,34684,0
+VIOG.US,D,20230103,000000,93.965,94.135,92.163,92.6775,13718,0
+VIOG.US,D,20230104,000000,93.385,94.045,93.005,93.3006,25996,0
+VIOG.US,D,20230105,000000,92.72,92.8325,92.12,92.403,8934,0
+VIOG.US,D,20230106,000000,93.43,94.7015,93.0625,94.695,12128,0
+VIOG.US,D,20230109,000000,95.405,95.745,94.505,94.6798,23954,0
+VIOG.US,D,20230110,000000,94.695,95.777,94.525,95.777,19738,0
+VIOG.US,D,20230111,000000,96.305,96.73,95.9932,96.73,7008,0
+VIOG.US,D,20230112,000000,96.8,97.9556,96.683,97.9556,10784,0
+VIOG.US,D,20230113,000000,97.285,98.8,97.285,98.7326,18270,0
+VIOG.US,D,20230117,000000,98.955,98.955,98.2738,98.2738,10674,0
+VIOG.US,D,20230118,000000,98.83,98.83,96.667,96.6833,19330,0
+VIOG.US,D,20230119,000000,96.19,96.19,95.3675,95.7964,33472,0
+VIOG.US,D,20230120,000000,96.405,97.0577,96.005,97.0577,14922,0
+VIOG.US,D,20230123,000000,97.45,98.3625,97.01,98.094,35986,0
+VIOG.US,D,20230124,000000,97.875,98.285,97.4006,97.9445,15310,0
+VIOG.US,D,20230125,000000,97.395,97.9632,96.655,97.9632,20106,0
+VIOG.US,D,20230126,000000,98.57,98.57,97.6054,98.5417,10538,0
+VIOG.US,D,20230127,000000,98.23,99.005,98.1875,98.7675,11840,0
+VIOG.US,D,20230130,000000,97.85,98.93,97.6562,97.6562,17966,0
+VIOG.US,D,20230131,000000,97.98,99.7683,97.98,99.7683,25792,0
+VIOG.US,D,20230201,000000,99.88,101.652,99.465,101.329,34748,0
+VIOG.US,D,20230202,000000,102.015,103.67,102.015,103.67,14036,0
+VIOG.US,D,20230203,000000,102.835,104.168,102.835,103.378,14376,0
+VIOG.US,D,20230206,000000,103.01,103.01,101.649,101.764,15552,0
+VIOG.US,D,20230207,000000,101.465,102.685,100.829,102.68,16136,0
+VIOG.US,D,20230208,000000,102.175,102.175,100.954,101.104,15192,0
+VIOG.US,D,20230209,000000,101.955,101.955,99.675,99.7369,9342,0
+VIOG.US,D,20230210,000000,99.4782,100.107,99.19,100.107,8868,0
+VIOG.US,D,20230213,000000,100.24,101.156,100.24,101.118,11696,0
+VIOG.US,D,20230214,000000,100.965,101.26,100.07,101.091,17154,0
+VIOG.US,D,20230215,000000,100.46,101.92,100.185,101.915,22882,0
+VIOG.US,D,20230216,000000,100.87,102.07,100.675,101.24,23074,0
+VIOG.US,D,20230217,000000,100.44,101.255,100.235,101.244,6618,0
+VIOG.US,D,20230221,000000,100.49,100.49,98.551,98.551,28076,0
+VIOG.US,D,20230222,000000,98.905,99.0925,98.323,98.659,11176,0
+VIOG.US,D,20230223,000000,99.655,99.655,98.395,99.3916,7176,0
+VIOG.US,D,20230224,000000,98.22,98.8586,98.22,98.8177,5942,0
+VIOG.US,D,20230227,000000,99.625,100.129,99,99.1524,10582,0
+VIOG.US,D,20230228,000000,99.31,99.96,98.925,98.925,11128,0
+VIOG.US,D,20230301,000000,98.9,99.2375,98.8608,99.1272,8902,0
+VIOG.US,D,20230302,000000,98.55,99.309,98.27,99.309,18048,0
+VIOG.US,D,20230303,000000,99.2238,100.481,99.2238,100.449,5102,0
+VIOG.US,D,20230306,000000,100.59,100.59,98.2915,98.505,14040,0
+VIOG.US,D,20230307,000000,98.635,98.635,97.2451,97.5942,21664,0
+VIOG.US,D,20230308,000000,97.86,97.975,97,97.685,13586,0
+VIOG.US,D,20230309,000000,97.6875,97.6875,95.68,95.68,10554,0
+VIOG.US,D,20230310,000000,95.095,95.095,92.595,93.2363,17426,0
+VIOG.US,D,20230313,000000,91.38,92.834,90.715,91.3786,15020,0
+VIOG.US,D,20230314,000000,92.69,94.465,92.69,93.4697,15019,0
+VIOG.US,D,20230315,000000,91.95,91.95,90.47,91.6095,23478,0
+VIOG.US,D,20230316,000000,90.79,93.75,90.7,93.5552,16125,0
+VIOG.US,D,20230317,000000,92.65,92.65,91.04,91.27,25578,0
+VIOG.US,D,20230320,000000,91.75,93.155,91.75,92.78,7256,0
+VIOG.US,D,20230321,000000,94.21,94.63,93.815,94.27,4952,0
+VIOG.US,D,20230322,000000,94.21,94.33,91.68,91.89,12498,0
+VIOG.US,D,20230323,000000,92.38,93.03,90.9,91.22,13608,0
+VIOG.US,D,20230324,000000,90.23,92.0729,89.79,91.97,10935,0
+VIOG.US,D,20230327,000000,93.04,93.155,92.35,92.86,12942,0
+VIOG.US,D,20230328,000000,92.43,93.0699,92.13,92.77,18773,0
+VIOG.US,D,20230329,000000,93.81,93.81,92.69,93.14,14201,0
+VIOG.US,D,20230330,000000,93.9,94.08,92.71,93.15,15121,0
+VIOG.US,D,20230331,000000,93.65,94.7374,93.65,94.7374,10619,0
+VIOG.US,D,20230403,000000,94.83,95.37,93.925,94.9863,20200,0
+VIOG.US,D,20230404,000000,95.36,95.36,92.545,92.9169,8691,0
+VIOG.US,D,20230405,000000,92.69,92.69,91.715,92.36,6663,0
+VIOG.US,D,20230406,000000,92.04,92.52,91.83,92.1,7994,0
+VIOG.US,D,20230410,000000,92.04,93.41,91.85,93.41,12086,0
+VIOG.US,D,20230411,000000,93.63,94.33,93.4856,93.72,24024,0
+VIOG.US,D,20230412,000000,94.66,94.66,93.3118,93.38,11454,0
+VIOG.US,D,20230413,000000,93.63,94.57,93.36,94.3045,18590,0
+VIOG.US,D,20230414,000000,94.36,94.435,93.08,93.62,7318,0
+VIOG.US,D,20230417,000000,93.8,94.1033,93.355,94.0718,15215,0
+VIOG.US,D,20230418,000000,94.57,94.57,93.12,93.4862,10586,0
+VIOG.US,D,20230419,000000,92.97,93.76,92.76,93.5069,17749,0
+VIOG.US,D,20230420,000000,92.85,93.6764,92.85,93.35,9120,0
+VIOG.US,D,20230421,000000,93.65,93.65,92.804,93.2551,14041,0
+VIOG.US,D,20230424,000000,93.06,93.61,92.8337,93.1375,10918,0
+VIOG.US,D,20230425,000000,92.5,92.5,90.76,90.76,17678,0
+VIOG.US,D,20230426,000000,90.58,90.85,89.75,90.05,12532,0
+VIOG.US,D,20230427,000000,90.26,91.3399,89.925,91.03,13233,0
+VIOG.US,D,20230428,000000,90.84,92.12,90.84,91.7474,16645,0
+VIOG.US,D,20230501,000000,91.52,92.7069,91.52,92.03,32823,0
+VIOG.US,D,20230502,000000,91.61,91.61,89.56,90.5745,10402,0
+VIOG.US,D,20230503,000000,90.88,91.9,90.6,90.6114,18931,0
+VIOG.US,D,20230504,000000,89.96,90.0399,88.945,89.7655,15990,0
+VIOG.US,D,20230505,000000,90.94,92.14,90.94,91.84,11664,0
+VIOG.US,D,20230508,000000,92.43,92.43,91.1,91.5353,14337,0
+VIOG.US,D,20230509,000000,91.05,91.335,90.79,90.9785,12557,0
+VIOG.US,D,20230510,000000,92.08,92.08,90.59,91.5471,18875,0
+VIOG.US,D,20230511,000000,91.02,91.11,90.5,91.02,10068,0
+VIOG.US,D,20230512,000000,91.12,91.35,90.2801,90.7164,7780,0
+VIOG.US,D,20230515,000000,91.06,91.8806,90.79,91.79,4923,0
+VIOG.US,D,20230516,000000,91.39,91.39,90.7501,90.79,15014,0
+VIOG.US,D,20230517,000000,91.35,92.9035,91.2555,92.8076,5068,0
+VIOG.US,D,20230518,000000,92.64,93.67,92.64,93.6,12563,0
+VIOG.US,D,20230519,000000,94.03,94.03,92.79,93.0618,8416,0
+VIOG.US,D,20230522,000000,93.19,94.1669,93.19,93.8661,12035,0
+VIOG.US,D,20230523,000000,93.69,94.935,93.6811,93.6811,14360,0
+VIOG.US,D,20230524,000000,92.9554,92.9554,92.2001,92.5778,9892,0
+VIOG.US,D,20230525,000000,92.65,92.67,91.87,92.67,9129,0
+VIOG.US,D,20230526,000000,92.87,93.85,92.55,93.85,10801,0
+VIOG.US,D,20230530,000000,94.08,94.08,93.055,93.26,7444,0
+VIOG.US,D,20230531,000000,92.8,93.06,91.5782,92.09,14411,0
+VIOG.US,D,20230601,000000,92.14,93.14,91.6878,93.01,11794,0
+VIOG.US,D,20230602,000000,93.86,96.46,93.8,96.46,12772,0
+VIOG.US,D,20230605,000000,95.17,95.17,93.9,94.66,32216,0
+VIOG.US,D,20230606,000000,94.11,97.2554,94.11,96.98,12185,0
+VIOG.US,D,20230607,000000,97.47,99.375,97.47,99.19,18139,0
+VIOG.US,D,20230608,000000,98.95,98.9542,97.81,98.6176,12103,0
+VIOG.US,D,20230609,000000,98.7,98.7,97.7894,98.11,13621,0
+VIOG.US,D,20230612,000000,98.21,98.685,97.965,98.37,38721,0
+VIOG.US,D,20230613,000000,98.8,99.5,98.56,99.21,28540,0
+VIOG.US,D,20230614,000000,99.55,99.55,97.48,97.8417,27192,0
+VIOG.US,D,20230615,000000,97.68,98.9,97.68,98.9,14475,0
+VIOG.US,D,20230616,000000,98.97,98.97,97.75,98.26,12641,0
+VIOG.US,D,20230620,000000,98.03,98.22,97.67,98.0245,21704,0
+VIOG.US,D,20230621,000000,97.67,98.51,97.62,97.76,18505,0
+VIOG.US,D,20230622,000000,97.56,97.56,96.75,97.14,11793,0
+VIOG.US,D,20230623,000000,95.95,96.65,95.2865,95.43,21054,0
+VIOG.US,D,20230626,000000,95.4,96.5031,95.4,95.9,15655,0
+VIOG.US,D,20230627,000000,96.02,97.58,95.68,97.39,26399,0
+VIOG.US,D,20230628,000000,97.07,97.5862,96.84,97.4686,41235,0
+VIOG.US,D,20230629,000000,97.38,99.06,97.38,98.8433,28378,0
+VIOG.US,D,20230630,000000,99.72,99.84,99.02,99.12,191828,0
+VIOG.US,D,20230703,000000,99.06,99.6006,98.84,99.54,32298,0
+VIOG.US,D,20230705,000000,99.27,99.3543,98.06,98.0873,62031,0
+VIOG.US,D,20230706,000000,97.17,97.17,95.88,96.81,38788,0
+VIOG.US,D,20230707,000000,97.03,98.31,97.03,97.4402,25486,0
+VIOG.US,D,20230710,000000,97.37,98.76,97.37,98.72,26241,0
+VIOG.US,D,20230711,000000,99.2,99.68,99.05,99.68,26240,0
+VIOG.US,D,20230712,000000,100.03,101.104,100.03,100.77,37965,0
+VIOG.US,D,20230713,000000,101.04,101.44,100.77,101.36,17779,0
+VIOG.US,D,20230714,000000,101.31,101.31,100.0599,100.73,30560,0
+VIOG.US,D,20230717,000000,100.45,101.97,100.45,101.6948,25981,0
+VIOG.US,D,20230718,000000,101.59,103.12,101.59,103.12,29801,0
+VIOG.US,D,20230719,000000,103.18,103.465,102.7,103.06,30509,0
+VIOG.US,D,20230720,000000,102.93,102.95,101.9265,102.1676,17891,0
+VIOG.US,D,20230721,000000,102.83,102.83,101.8571,102.06,15557,0
+VIOG.US,D,20230724,000000,102.02,102.8305,102.02,102.64,37927,0
+VIOG.US,D,20230725,000000,102.31,103.1099,102.165,102.71,17545,0
+VIOG.US,D,20230726,000000,102.38,103.06,101.81,102.89,12230,0
+VIOG.US,D,20230727,000000,103.49,103.49,101.85,101.92,17325,0
+VIOG.US,D,20230728,000000,102.89,103.2,102.78,103.17,13853,0
+VIOG.US,D,20230731,000000,103.34,104.07,103.24,104.07,41241,0
+VIOG.US,D,20230801,000000,103.43,103.46,102.5665,103.46,22056,0
+VIOG.US,D,20230802,000000,102.47,102.9399,102.4356,102.75,11144,0
+VIOG.US,D,20230803,000000,102.37,102.8599,101.9,102.34,15521,0
+VIOG.US,D,20230804,000000,102.5,103.1,102.07,102.25,10901,0
+VIOG.US,D,20230807,000000,102.51,102.7,102.0477,102.7,18053,0
+VIOG.US,D,20230808,000000,101.55,102,100.76,101.94,18782,0
+VIOG.US,D,20230809,000000,101.81,101.81,100.68,101.23,11252,0
+VIOG.US,D,20230810,000000,101.77,102.2256,100.63,100.79,13401,0
+VIOG.US,D,20230811,000000,100.44,101.1352,100.44,100.62,15560,0
+VIOG.US,D,20230814,000000,100.21,100.6,99.64,100.54,10830,0
+VIOG.US,D,20230815,000000,99.75,99.92,99.24,99.55,11610,0
+VIOG.US,D,20230816,000000,99.5,100.041,98.26,98.26,10419,0
+VIOG.US,D,20230817,000000,98.58,98.58,97.11,97.11,9029,0
+VIOG.US,D,20230818,000000,96.57,98.12,96.5,97.65,17071,0
+VIOG.US,D,20230821,000000,97.94,98.39,97.15,97.5,21717,0
+VIOG.US,D,20230822,000000,98.05,98.05,97.3829,97.79,11547,0
+VIOG.US,D,20230823,000000,97.67,98.83,97.65,98.79,12441,0
+VIOG.US,D,20230824,000000,98.44,99.0399,97.55,97.55,10763,0
+VIOG.US,D,20230825,000000,98.01,98.4502,96.75,98.13,11555,0
+VIOG.US,D,20230828,000000,98.53,99.1758,98.49,98.83,44828,0
+VIOG.US,D,20230829,000000,98.74,100.12,98.37,100.08,28749,0
+VIOG.US,D,20230830,000000,99.75,100.94,99.75,100.46,36296,0
+VIOG.US,D,20230831,000000,100.66,101.15,100.365,100.58,154138,0
+VIOG.US,D,20230901,000000,100.78,101.95,100.78,101.31,45895,0
+VIOG.US,D,20230905,000000,100.79,100.79,98.6896,98.69,38645,0
+VIOG.US,D,20230906,000000,98.82,99.45,98.08,98.58,39771,0
+VIOG.US,D,20230907,000000,98.2,98.245,97.47,97.7,12744,0
+VIOG.US,D,20230908,000000,97.86,97.86,97.3,97.53,15526,0
+VIOG.US,D,20230911,000000,98.18,98.33,97.51,97.68,23286,0
+VIOG.US,D,20230912,000000,97.33,97.7493,97.25,97.413,10701,0
+VIOG.US,D,20230913,000000,97.62,97.62,96.67,96.88,13998,0
+VIOG.US,D,20230914,000000,97.85,98.49,97.65,98.49,9047,0
+VIOG.US,D,20230915,000000,97.9,97.9,96.75,97.41,12536,0
+VIOG.US,D,20230918,000000,97.36,97.52,96.85,97.04,13931,0
+VIOG.US,D,20230919,000000,96.85,97.0298,96.19,96.62,14097,0
+VIOG.US,D,20230920,000000,96.92,96.92,95.43,95.43,15617,0
+VIOG.US,D,20230921,000000,94.99,94.99,94.16,94.16,13541,0
+VIOG.US,D,20230922,000000,94.61,94.84,94.07,94.07,10494,0
+VIOG.US,D,20230925,000000,93.59,94.9121,93.59,94.7956,10756,0
+VIOG.US,D,20230926,000000,94.2,94.485,93.5801,93.72,10810,0
+VIOG.US,D,20230927,000000,94.21,94.94,94.0801,94.44,10467,0
+VIOG.US,D,20230928,000000,94.48,95.8699,94.3,95.46,12035,0
+VIOG.US,D,20230929,000000,95.73,95.73,94.31,94.31,17589,0
+VIOG.US,D,20231002,000000,94.03,94.03,92.965,93.57,19810,0
+VIOG.US,D,20231003,000000,93.27,93.27,91.81,92.0906,16774,0
+VIOG.US,D,20231004,000000,92.07,92.5606,91.32,92.24,15750,0
+VIOG.US,D,20231005,000000,92.21,92.4867,91.7877,92.44,7783,0
+VIOG.US,D,20231006,000000,91.97,93.72,91.715,93.14,12067,0
+VIOG.US,D,20231009,000000,92.64,94.1387,92.59,93.9011,9130,0
+VIOG.US,D,20231010,000000,94.31,95.4147,94.31,94.83,17085,0
+VIOG.US,D,20231011,000000,94.96,95.05,94.26,94.98,12808,0
+VIOG.US,D,20231012,000000,95.01,95.01,92.66,93.05,16538,0
+VIOG.US,D,20231013,000000,93.64,93.64,92.06,92.1028,12643,0
+VIOG.US,D,20231016,000000,92.87,93.7095,92.78,93.39,17727,0
+VIOG.US,D,20231017,000000,92.82,94.98,92.82,94.5056,8904,0
+VIOG.US,D,20231018,000000,93.91,93.91,92.47,92.6301,7692,0
+VIOG.US,D,20231019,000000,92.33,92.84,91.195,91.3262,6982,0
+VIOG.US,D,20231020,000000,91.18,91.21,90.156,90.156,15100,0
+VIOG.US,D,20231023,000000,89.81,90.6186,89.37,89.69,21861,0
+VIOG.US,D,20231024,000000,90.02,90.5289,89.69,90.11,7670,0
+VIOG.US,D,20231025,000000,89.67,89.67,89.12,89.3433,13342,0
+VIOG.US,D,20231026,000000,89.36,90.2,88.9169,89.2808,15829,0
+VIOG.US,D,20231027,000000,89.37,89.37,88.5,88.58,14873,0
+VIOG.US,D,20231030,000000,89.3,89.7099,88.4124,88.9602,19796,0
+VIOG.US,D,20231031,000000,89.17,89.7382,88.99,89.59,16212,0
+VIOG.US,D,20231101,000000,89.4,89.94,88.8,89.84,16075,0
+VIOG.US,D,20231102,000000,90.7,91.8324,90.7,91.8011,15811,0
+VIOG.US,D,20231103,000000,93.2,94.44,93.2,93.9832,17997,0
+VIOG.US,D,20231106,000000,94.02,94.02,92.9499,93.31,19348,0
+VIOG.US,D,20231107,000000,92.93,92.9702,92.49,92.6727,13602,0
+VIOG.US,D,20231108,000000,92.61,92.73,91.57,91.747,8765,0
+VIOG.US,D,20231109,000000,92.3,92.3,90.6819,90.7116,22944,0
+VIOG.US,D,20231110,000000,91.34,92.175,91.06,91.93,52634,0
+VIOG.US,D,20231113,000000,91.59,92.3085,91.34,92.12,17118,0
+VIOG.US,D,20231114,000000,94.68,96.91,94.68,96.81,199652,0
+VIOG.US,D,20231115,000000,96.73,98.23,96.73,96.8694,24156,0
+VIOG.US,D,20231116,000000,96.28,96.78,95.148,95.4,26261,0
+VIOG.US,D,20231117,000000,96.14,96.72,96.14,96.41,28418,0
+VIOG.US,D,20231120,000000,96.43,96.965,96.22,96.86,47818,0
+VIOG.US,D,20231121,000000,96.26,96.29,95.74,95.75,21730,0
+VIOG.US,D,20231122,000000,96.15,96.93,96.02,96.23,24589,0
+VIOG.US,D,20231124,000000,96.28,96.9058,96.28,96.87,6536,0
+VIOG.US,D,20231127,000000,96.5,96.69,96.1,96.46,16067,0
+VIOG.US,D,20231128,000000,96.47,96.4999,95.59,95.59,24046,0
+VIOG.US,D,20231129,000000,96.61,97.2899,95.85,95.85,15956,0
+VIOG.US,D,20231130,000000,96.15,96.5,95.745,96.21,31558,0
+VIOG.US,D,20231201,000000,96.2,98.73,95.935,98.73,30704,0
+VIOG.US,D,20231204,000000,98.15,99.97,98.01,99.9617,33915,0
+VIOG.US,D,20231205,000000,99.62,99.62,98.3,98.42,32398,0
+VIOG.US,D,20231206,000000,99.16,100.33,98.2098,98.29,62637,0
+VIOG.US,D,20231207,000000,98.35,99.1311,98.06,99.1311,32073,0
+VIOG.US,D,20231208,000000,99.13,100.14,99.13,99.82,25651,0
+VIOG.US,D,20231211,000000,99.66,100.38,99.625,100.38,26257,0
+VIOG.US,D,20231212,000000,100.25,100.42,99.58,100.17,32549,0
+VIOG.US,D,20231213,000000,100.39,103.485,99.92,103.33,38722,0
+VIOG.US,D,20231214,000000,105.17,106.57,104.87,105.99,56606,0
+VIOG.US,D,20231215,000000,106.29,106.45,104.884,105.4,83239,0
+VIOG.US,D,20231218,000000,105.83,106.045,105.33,105.58,36167,0
+VIOG.US,D,20231219,000000,106.34,107.88,106.34,107.84,43552,0
+VIOG.US,D,20231220,000000,107.34,108.25,105.5,105.54,48759,0
+VIOG.US,D,20231221,000000,106.52,107.16,106.18,107.11,36070,0
+VIOG.US,D,20231222,000000,107.74,108.31,107.3,107.85,36034,0
+VIOG.US,D,20231226,000000,108.28,109.21,107.9,109,61454,0
+VIOG.US,D,20231227,000000,109.28,109.79,108.95,109.44,48837,0
+VIOG.US,D,20231228,000000,109.06,109.32,108.59,108.89,79657,0
+VIOG.US,D,20231229,000000,108.86,109,107.505,107.6,182983,0
+VIOG.US,D,20240102,000000,106.86,107.6,106.12,106.65,115554,0
+VIOG.US,D,20240103,000000,105.62,106.04,104.17,104.17,56147,0
+VIOG.US,D,20240104,000000,104.23,105.03,104.12,104.12,43995,0
+VIOG.US,D,20240105,000000,103.74,104.6599,103.5901,103.66,40785,0
+VIOG.US,D,20240108,000000,103.46,105.27,103.29,105.15,36681,0
+VIOG.US,D,20240109,000000,104.1,104.6816,103.62,104.33,37265,0
+VIOG.US,D,20240110,000000,104.36,104.7299,103.83,104.7,41528,0
+VIOG.US,D,20240111,000000,104.59,104.59,103.1514,104.44,28372,0
+VIOG.US,D,20240112,000000,105.23,105.62,103.98,104.3173,22287,0
+VIOG.US,D,20240116,000000,103.81,104.02,103.1694,103.64,72684,0
+VIOG.US,D,20240117,000000,102.62,103.13,102.0934,103.13,20113,0
+VIOG.US,D,20240118,000000,103.78,104.0838,102.9099,104.0838,23175,0
+VIOG.US,D,20240119,000000,104.69,105.24,103.4,105.24,37963,0
+VIOG.US,D,20240122,000000,105.73,107.1594,105.73,107.05,25961,0
+VIOG.US,D,20240123,000000,107.69,107.69,106.05,106.38,26911,0
+VIOG.US,D,20240124,000000,107.57,107.57,105.42,105.48,49360,0
+VIOG.US,D,20240125,000000,106.84,107.08,105.28,106.11,37819,0
+VIOG.US,D,20240126,000000,106.53,106.79,105.77,106.22,46532,0
+VIOG.US,D,20240129,000000,106.4,107.58,105.89,107.48,48082,0
+VIOG.US,D,20240130,000000,107.1,107.52,106.72,107.3,31903,0
+VIOG.US,D,20240131,000000,107.05,107.5252,104.78,104.81,60391,0
+VIOG.US,D,20240201,000000,105.32,106.08,104.2388,106.08,41909,0
+VIOG.US,D,20240202,000000,105,106.09,104.735,105.82,48528,0
+VIOG.US,D,20240205,000000,105,105,103.66,104.12,64309,0
+VIOG.US,D,20240206,000000,104,104.64,103.75,104.47,35271,0
+VIOG.US,D,20240207,000000,104.85,105.12,104.11,104.77,24350,0
+VIOG.US,D,20240208,000000,104.76,106.34,104.5,106.17,27397,0
+VIOG.US,D,20240209,000000,106.45,107.8399,106.2,107.81,26395,0
+VIOG.US,D,20240212,000000,107.98,109.6517,107.98,109.14,26346,0
+VIOG.US,D,20240213,000000,106.5,107.025,105,105.48,85510,0
+VIOG.US,D,20240214,000000,106.7,107.7799,106.09,107.55,19981,0
+VIOG.US,D,20240215,000000,108.46,110.076,108.3517,109.94,36908,0
+VIOG.US,D,20240216,000000,109.02,109.72,108.5404,108.63,29218,0
+VIOG.US,D,20240220,000000,107.64,107.895,107.19,107.39,39770,0
+VIOG.US,D,20240221,000000,107,107.38,106.6,107.37,19364,0
+VIOG.US,D,20240222,000000,107.76,108.025,107.19,107.95,1041339,0
+VIOG.US,D,20240223,000000,108.12,108.9109,107.59,108.23,195101,0
+VIOG.US,D,20240226,000000,108.45,109.08,107.988,108.89,25460,0
+VIOG.US,D,20240227,000000,109.58,109.6,109.17,109.43,29318,0
+VIOG.US,D,20240228,000000,108.77,109.2227,108.15,108.57,23916,0
+VIOG.US,D,20240229,000000,109.53,109.89,108.7,109.23,35285,0
+VIOG.US,D,20240301,000000,109.78,110.05,108.917,109.94,41943,0
+VIOG.US,D,20240304,000000,110.04,110.62,109.27,109.46,30615,0
+VIOG.US,D,20240305,000000,108.94,109.55,108.155,108.4,18117,0
+VIOG.US,D,20240306,000000,109.48,109.48,108.6601,108.9,19058,0
+VIOG.US,D,20240307,000000,109.71,110.44,109.71,109.965,24264,0
+VIOG.US,D,20240308,000000,110.62,111.185,109.19,109.49,30230,0
+VIOG.US,D,20240311,000000,109.23,109.26,108.1,108.53,47030,0
+VIOG.US,D,20240312,000000,108.5,108.865,107.89,108.4,27334,0
+VIOG.US,D,20240313,000000,108.48,109.24,108.48,108.86,18005,0
+VIOG.US,D,20240314,000000,108.68,108.68,106.74,107.37,27372,0
+VIOG.US,D,20240315,000000,107.13,107.945,107.13,107.67,28154,0
+VIOG.US,D,20240318,000000,108.17,108.17,107.35,107.43,28737,0
+VIOG.US,D,20240319,000000,107.05,108.6345,107.05,108.44,30304,0
+VIOG.US,D,20240320,000000,108.24,110.28,108.1589,109.92,70995,0
+VIOG.US,D,20240321,000000,110.51,111.606,110.51,111.4,62606,0
+VIOG.US,D,20240322,000000,111.26,111.32,110.01,110.08,50358,0
+VIOG.US,D,20240325,000000,110.28,110.58,109.595,109.5975,28505,0
+VIOG.US,D,20240326,000000,110.2,110.2,109.4398,109.56,26233,0
+VIOG.US,D,20240327,000000,110.29,111.69,110.29,111.69,40150,0
+VIOG.US,D,20240328,000000,111.88,112.9399,111.82,112.43,44681,0
+VIOG.US,D,20240401,000000,112.49,112.49,111.39,111.49,23465,0
+VIOG.US,D,20240402,000000,110.38,110.39,108.88,109.52,53696,0
+VIOG.US,D,20240403,000000,109.24,110.7505,109.24,110.58,44517,0
+VIOG.US,D,20240404,000000,111.64,111.6681,109.34,109.69,39078,0
+VIOG.US,D,20240405,000000,109.44,110.65,109.44,110.3618,30007,0
+VIOG.US,D,20240408,000000,110.74,111.17,110.48,110.7608,21782,0
+VIOG.US,D,20240409,000000,111.12,111.5,110.3,110.96,37750,0
+VIOG.US,D,20240410,000000,108.61,109.31,107.6316,108.1,47124,0
+VIOG.US,D,20240411,000000,108.71,108.84,107.83,108.69,21745,0
+VIOG.US,D,20240412,000000,108.11,108.53,106.895,107.26,29047,0
+VIOG.US,D,20240415,000000,107.73,108.13,105.9306,106.24,22108,0
+VIOG.US,D,20240416,000000,105.64,106.1,104.89,105.8539,40457,0
+VIOG.US,D,20240417,000000,106.33,106.45,104.72,104.72,17629,0
+VIOG.US,D,20240418,000000,104.98,105.97,104.3482,104.57,15915,0
+VIOG.US,D,20240419,000000,103.93,105.5922,103.93,104.98,37279,0
+VIOG.US,D,20240422,000000,105.39,106.47,104.99,105.985,15140,0
+VIOG.US,D,20240423,000000,106.08,108.378,106.08,108.12,30177,0
+VIOG.US,D,20240424,000000,108.09,108.4,107.33,107.83,22327,0
+VIOG.US,D,20240425,000000,106.57,107.6609,106.03,107.38,21214,0
+VIOG.US,D,20240426,000000,107.54,108.56,107.54,108.29,19406,0
+VIOG.US,D,20240429,000000,108.67,109.2238,108.67,109.16,18025,0
+VIOG.US,D,20240430,000000,108.36,108.58,107.08,107.12,53759,0
+VIOG.US,D,20240501,000000,107.05,109.29,107.05,107.28,39462,0
+VIOG.US,D,20240502,000000,108.46,108.945,107.38,108.88,26107,0
+VIOG.US,D,20240503,000000,110.5,110.62,109.43,109.73,22980,0
+VIOG.US,D,20240506,000000,110.56,111.29,110.52,111.04,22951,0
+VIOG.US,D,20240507,000000,111.44,112.3988,111.44,111.5942,17802,0
+VIOG.US,D,20240508,000000,110.29,110.89,110.19,110.81,25689,0
+VIOG.US,D,20240509,000000,110.95,112.18,110.76,112.11,25732,0
+VIOG.US,D,20240510,000000,112.57,112.57,111.3936,111.73,15031,0
+VIOG.US,D,20240513,000000,112.49,112.59,111.61,111.68,21118,0
+VIOG.US,D,20240514,000000,112.46,112.94,112.305,112.77,19595,0
+VIOG.US,D,20240515,000000,113.75,113.75,112.94,113.61,32975,0
+VIOG.US,D,20240516,000000,113.46,113.46,112.86,112.99,27084,0
+VIOG.US,D,20240517,000000,113.02,113.06,112.6283,112.87,18623,0
+VIOG.US,D,20240520,000000,112.91,113.8,112.88,113.37,17917,0
+VIOG.US,D,20240521,000000,112.98,113.29,112.95,113.22,10661,0
+VIOG.US,D,20240522,000000,112.96,113.11,111.96,112.28,25532,0
+VIOG.US,D,20240523,000000,112.84,112.84,110.6401,111.11,16204,0
+VIOG.US,D,20240524,000000,111.68,112.33,111.405,112.33,16544,0
+VIOG.US,D,20240528,000000,112.8,112.8,111.425,112,18964,0
+VIOG.US,D,20240529,000000,110.79,111.3,110.65,110.94,12472,0
+VIOG.US,D,20240530,000000,111.13,112.19,111.13,111.95,22033,0
+VIOG.US,D,20240531,000000,112.41,112.94,111.69,112.94,32181,0
+VIOG.US,D,20240603,000000,113.65,113.7324,111.915,112.35,17291,0
+VIOG.US,D,20240604,000000,111.87,111.87,110.56,110.71,23163,0
+VIOG.US,D,20240605,000000,111.1,112.09,110.6,111.97,43154,0
+VIOG.US,D,20240606,000000,111.91,112,111.14,111.48,29013,0
+VIOG.US,D,20240607,000000,110.32,110.87,110,110.1427,38154,0
+VIOG.US,D,20240610,000000,109.29,109.855,108.5,109.8001,59235,0
+VIOG.US,D,20240611,000000,109.16,109.75,108.54,109.64,19778,0
+VIOG.US,D,20240612,000000,112.11,113.08,111.28,111.56,40185,0
+VIOG.US,D,20240613,000000,111.33,111.33,109.63,110.4125,15374,0
+VIOG.US,D,20240614,000000,109.35,109.35,108.2,108.65,26251,0
+VIOG.US,D,20240617,000000,108.08,109.91,108.08,109.75,25166,0
+VIOG.US,D,20240618,000000,109.64,110.32,109.615,109.85,14267,0
+VIOG.US,D,20240620,000000,109.73,110.2912,109.04,109.16,39893,0
+VIOG.US,D,20240621,000000,109.19,109.26,108.57,109.19,19070,0
+VIOG.US,D,20240624,000000,109.31,110.51,109.31,110,21590,0
+VIOG.US,D,20240625,000000,109.65,109.65,108.95,109.3,17864,0
+VIOG.US,D,20240626,000000,108.68,109.6345,108.68,109.34,23086,0
+VIOG.US,D,20240627,000000,109.39,109.71,109.14,109.7,25849,0
+VIOG.US,D,20240628,000000,110.03,110.8522,109.409,110.22,162526,0
+VIOG.US,D,20240701,000000,110.27,110.98,109.295,109.62,67751,0
+VIOG.US,D,20240702,000000,109.85,110.3925,109.64,110.14,30921,0
+VIOG.US,D,20240703,000000,110.58,110.7666,110.06,110.09,57185,0
+VIOG.US,D,20240705,000000,110.04,110.1144,109.2101,109.52,29852,0
+VIOG.US,D,20240708,000000,110.08,110.91,110.08,110.13,26369,0
+VIOG.US,D,20240709,000000,109.89,110.062,109.24,109.24,23040,0
+VIOG.US,D,20240710,000000,109.58,110.5493,109.58,110.41,41234,0
+VIOG.US,D,20240711,000000,112.3,113.8,112.03,113.739,42073,0
+VIOG.US,D,20240712,000000,114.85,115.78,114.58,114.78,31933,0
+VIOG.US,D,20240715,000000,115.96,117.54,115.63,116.71,99645,0
+VIOG.US,D,20240716,000000,117.81,120.9099,117.775,120.77,78200,0
+VIOG.US,D,20240717,000000,120.3,121.84,119.28,119.38,105287,0
+VIOG.US,D,20240718,000000,119.1,120.54,116.9513,117.48,87391,0
+VIOG.US,D,20240719,000000,117.48,117.74,116.55,117.06,59367,0
+VIOG.US,D,20240722,000000,117.2,118.8268,116.19,118.59,62372,0
+VIOG.US,D,20240723,000000,118.29,120.18,118,119.66,66111,0
+VIOG.US,D,20240724,000000,118.75,120.21,117.01,117.01,42858,0
+VIOG.US,D,20240725,000000,117.22,120.32,117.22,118.52,97469,0
+VIOG.US,D,20240726,000000,120.38,121.28,119.46,120.85,76351,0
+VIOG.US,D,20240729,000000,121.06,121.6296,119.605,120.19,100427,0
+VIOG.US,D,20240730,000000,120.59,121.32,119.9301,120.51,63072,0
+VIOG.US,D,20240731,000000,121.67,123.75,120.6358,121.48,190769,0
+VIOG.US,D,20240801,000000,121.75,121.93,117.079,118.02,108387,0
+VIOG.US,D,20240802,000000,114.4,114.92,112.98,113.95,113675,0
+VIOG.US,D,20240805,000000,107.98,111.695,107.64,110.33,110775,0
+VIOG.US,D,20240806,000000,110.54,113.08,109.98,111.82,63551,0
+VIOG.US,D,20240807,000000,113.47,113.47,110.002,110.15,40381,0
+VIOG.US,D,20240808,000000,111.73,113.015,111.13,112.96,30183,0
+VIOG.US,D,20240809,000000,112.93,113.31,112.37,112.97,33310,0
+VIOG.US,D,20240812,000000,112.81,112.81,111.6,111.85,41575,0
+VIOG.US,D,20240813,000000,112.9,113.75,112.0345,113.66,27262,0
+VIOG.US,D,20240814,000000,113.89,113.89,112.57,112.92,24675,0
+VIOG.US,D,20240815,000000,115.06,115.995,114.55,115.44,38252,0
+VIOG.US,D,20240816,000000,115.08,116.34,115.08,115.69,28969,0
+VIOG.US,D,20240819,000000,115.82,116.65,115.6801,116.53,36774,0
+VIOG.US,D,20240820,000000,116.56,116.59,115.144,115.32,16541,0
+VIOG.US,D,20240821,000000,116.23,117.18,115.72,117.03,31805,0
+VIOG.US,D,20240822,000000,117.17,117.45,115.93,116.08,27676,0
+VIOG.US,D,20240823,000000,116.9,119.74,116.715,119.33,50051,0
+VIOG.US,D,20240826,000000,120.28,120.42,119.12,119.24,41396,0
+VIOG.US,D,20240827,000000,118.57,118.73,118.07,118.39,27726,0
+VIOG.US,D,20240828,000000,117.91,118.75,117.55,117.97,43789,0
+VIOG.US,D,20240829,000000,118.7,119.6577,117.97,118.64,45931,0
+VIOG.US,D,20240830,000000,118.89,119.325,117.82,119,139124,0
+VIOG.US,D,20240903,000000,118.1,118.63,115,115.11,42464,0
+VIOG.US,D,20240904,000000,114.78,115.78,114.43,114.84,30895,0
+VIOG.US,D,20240905,000000,115.29,115.29,113.72,114,24312,0
+VIOG.US,D,20240906,000000,114.08,114.61,111.8801,112.17,26295,0
+VIOG.US,D,20240909,000000,112.45,112.98,111.78,112.1,16857,0
+VIOG.US,D,20240910,000000,112.34,112.34,110.78,111.74,17145,0
+VIOG.US,D,20240911,000000,111.37,112.31,109.53,112.17,37724,0
+VIOG.US,D,20240912,000000,112.69,114.38,112.19,113.77,28057,0
+VIOG.US,D,20240913,000000,115.04,116.9,115.04,116.58,27738,0
+VIOG.US,D,20240916,000000,116.87,117.25,116.1201,116.85,19321,0
+VIOG.US,D,20240917,000000,117.66,118.9099,117.4401,117.79,22566,0
+VIOG.US,D,20240918,000000,117.65,120.45,117.32,117.9,36995,0
+VIOG.US,D,20240919,000000,120.88,120.88,119.31,120.75,40217,0
+VIOG.US,D,20240920,000000,120.37,120.37,119.55,119.61,18992,0
+VIOG.US,D,20240923,000000,120.35,120.4,119.32,119.82,28397,0
+VIOG.US,D,20240924,000000,120.17,120.36,119.17,119.8615,25190,0
+VIOG.US,D,20240925,000000,119.9,119.9,118.32,118.32,22983,0
+VIOG.US,D,20240926,000000,119.49,120.4966,118.72,119.08,42112,0
+VIOG.US,D,20240927,000000,119.75,120.6625,119.0919,119.55,29100,0
+VIOG.US,D,20240930,000000,119.01,120.2,118.84,119.78,53885,0
+VIOG.US,D,20241001,000000,119.72,119.72,117.77,118.64,59103,0
+VIOG.US,D,20241002,000000,118.27,118.92,117.77,118.1355,29746,0
+VIOG.US,D,20241003,000000,117.5,117.87,116.8063,117.24,40027,0
+VIOG.US,D,20241004,000000,118.86,119.19,118.18,119.16,33287,0
+VIOG.US,D,20241007,000000,118.68,118.68,117.51,118.01,24127,0
+VIOG.US,D,20241008,000000,118.09,118.395,117.45,118.17,38920,0
+VIOG.US,D,20241009,000000,117.82,119.01,117.73,118.25,22808,0
+VIOG.US,D,20241010,000000,117.32,117.38,116.28,117.38,26176,0
+VIOG.US,D,20241011,000000,117.36,119.58,117.36,119.52,18290,0
+VIOG.US,D,20241014,000000,119.52,120.29,119.0816,120.29,25657,0
+VIOG.US,D,20241015,000000,119.85,121.16,119.85,119.91,29309,0
+VIOG.US,D,20241016,000000,120.83,121.9158,120.72,121.4,19273,0
+VIOG.US,D,20241017,000000,121.56,121.56,120.625,121.16,28204,0
+VIOG.US,D,20241018,000000,121.43,121.43,120.42,120.42,25266,0
+VIOG.US,D,20241021,000000,120.15,120.4,118.52,118.85,26159,0
+VIOG.US,D,20241022,000000,118.49,118.49,117.8941,117.95,18232,0
+VIOG.US,D,20241023,000000,117.48,117.68,116.435,117.07,18980,0
+VIOG.US,D,20241024,000000,117.42,117.56,116.785,117.13,20640,0
+VIOG.US,D,20241025,000000,118.16,118.39,116.88,116.97,17256,0
+VIOG.US,D,20241028,000000,117.58,118.7,117.58,118.33,43928,0
+VIOG.US,D,20241029,000000,117.25,117.71,116.74,117.71,20611,0
+VIOG.US,D,20241030,000000,117.5,118.84,117.48,117.48,20119,0
+VIOG.US,D,20241031,000000,117.34,117.55,115.64,115.64,28794,0
+VIOG.US,D,20241101,000000,116.61,117.16,115.9483,116.07,17705,0
+VIOG.US,D,20241104,000000,115.95,117.4986,115.74,116.59,28278,0
+VIOG.US,D,20241105,000000,116.35,119.09,116.35,119.08,20681,0
+VIOG.US,D,20241106,000000,123.75,126.64,123.75,126.37,76213,0
+VIOG.US,D,20241107,000000,126.34,126.53,125.11,125.3,53337,0
+VIOG.US,D,20241108,000000,125.39,126.49,125.25,126.24,23282,0
+VIOG.US,D,20241111,000000,127.9,128.61,127.4401,128.28,46148,0
+VIOG.US,D,20241112,000000,128.035,128.39,126.31,126.6,35925,0
+VIOG.US,D,20241113,000000,127.315,127.45,125.41,125.45,34129,0
+VIOG.US,D,20241114,000000,126.07,126.07,123.2501,123.6832,40416,0
+VIOG.US,D,20241115,000000,123.595,123.7,121.9,122.24,33437,0
+VIOG.US,D,20241118,000000,122.57,123.2663,122.155,122.23,30544,0
+VIOG.US,D,20241119,000000,121.315,123.0102,120.96,123.0102,28092,0
+VIOG.US,D,20241120,000000,122.69,123.47,121.99,123.47,26516,0
+VIOG.US,D,20241121,000000,124.01,125.95,123.86,125.43,27658,0
+VIOG.US,D,20241122,000000,126.31,127.75,126.05,127.5,37500,0
+VIOG.US,D,20241125,000000,128.72,130.735,128.72,129.74,38458,0
+VIOG.US,D,20241126,000000,128.385,129.17,127.8088,128.26,31948,0
+VIOG.US,D,20241127,000000,129.495,129.87,128.17,128.17,46200,0
+VIOG.US,D,20241129,000000,129.564,129.564,128.61,128.61,97470,0
+VIOG.US,D,20241202,000000,128.61,129.3239,127.69,128.98,95146,0
+VIOG.US,D,20241203,000000,129.26,129.27,127.85,128.12,64594,0
+VIOG.US,D,20241204,000000,128.27,128.845,127.73,128.38,42029,0
+VIOG.US,D,20241205,000000,127.8,127.82,126.22,126.22,25949,0
+VIOG.US,D,20241206,000000,126.98,127.31,125.6925,126.14,36485,0
+VIOG.US,D,20241209,000000,126.92,127.1583,125.41,125.42,32315,0
+VIOG.US,D,20241210,000000,125.115,126.1647,124.62,125.11,28650,0
+VIOG.US,D,20241211,000000,126.37,126.6246,125.565,126.05,30749,0
+VIOG.US,D,20241212,000000,125.665,125.8221,124.57,124.79,35502,0
+VIOG.US,D,20241213,000000,124.515,124.62,123.3,123.73,28600,0
+VIOG.US,D,20241216,000000,123.44,124.71,123.44,124.37,29285,0
+VIOG.US,D,20241217,000000,123.65,123.795,122.5121,122.67,34645,0
+VIOG.US,D,20241218,000000,123.22,123.58,117.085,117.9,51950,0
+VIOG.US,D,20241219,000000,118.93,119.48,117.21,117.47,74726,0
+VIOG.US,D,20241220,000000,116.775,119.0638,116.5,117.91,85879,0
+VIOG.US,D,20241223,000000,117.61,117.61,116.2342,117.24,47506,0
+VIOG.US,D,20241224,000000,117.025,118.475,116.99,118.38,28562,0
+VIOG.US,D,20241226,000000,117.62,119.25,117.53,119.22,33915,0
+VIOG.US,D,20241227,000000,118.355,118.88,116.4,117.48,59235,0
+VIOG.US,D,20241230,000000,116.4,117.163,115.2504,116.6,86760,0
+VIOG.US,D,20241231,000000,117.05,117.7,116.2689,116.31,135478,0
+VIOG.US,D,20250102,000000,117.06,118.0301,115.76,116.56,88399,0
+VIOG.US,D,20250103,000000,117.085,118.1601,116.53,118.09,29847,0
+VIOG.US,D,20250106,000000,118.655,119.159,117.7,117.93,38032,0
+VIOG.US,D,20250107,000000,118.45,118.75,116.38,117.07,39993,0
+VIOG.US,D,20250108,000000,116.275,117.6,115.7723,117.43,100947,0
+VIOG.US,D,20250110,000000,115.415,116.02,114.36,115.06,72554,0
+VIOG.US,D,20250113,000000,113.9,115.35,113.7,115.3,47646,0
+VIOG.US,D,20250114,000000,116.37,117.18,115.7609,117.01,40543,0
+VIOG.US,D,20250115,000000,119.565,119.96,118.55,118.93,36615,0
+VIOG.US,D,20250116,000000,119.085,119.56,118.4423,119.46,22172,0
+VIOG.US,D,20250117,000000,120.2,120.4,119.6212,120.11,30264,0
+VIOG.US,D,20250121,000000,121.21,122.18,120.99,122.18,29269,0
+VIOG.US,D,20250122,000000,121.675,121.9429,121.0701,121.1,27850,0
+VIOG.US,D,20250123,000000,120.59,121.64,120.4886,121.458,22174,0
+VIOG.US,D,20250124,000000,120.9936,121.5339,120.75,121.0088,20168,0
+VIOG.US,D,20250127,000000,120.12,121.28,119.476,120,31943,0
+VIOG.US,D,20250128,000000,120.3067,120.94,119.935,120.55,21935,0
+VIOG.US,D,20250129,000000,120.75,121.3783,119.89,120.6,30110,0
+VIOG.US,D,20250130,000000,121.8,122.54,121.15,121.8,25720,0
+VIOG.US,D,20250131,000000,121.82,122.63,120.3901,121.0014,36889,0
+VIOG.US,D,20250203,000000,118.38,120.37,118.08,119.64,37332,0
+VIOG.US,D,20250204,000000,119.8624,121.3,119.58,121.18,24553,0
+VIOG.US,D,20250205,000000,121.86,122.5,121.44,122.36,62269,0
+VIOG.US,D,20250206,000000,122.825,122.97,120.9601,121.72,20260,0
+VIOG.US,D,20250207,000000,121.63,122.075,120.425,120.44,24467,0
+VIOG.US,D,20250210,000000,120.62,120.87,120.0001,120.28,49282,0
+VIOG.US,D,20250211,000000,119.27,120.015,119.27,119.63,11621,0
+VIOG.US,D,20250212,000000,117.755,118.745,117.755,118.44,25212,0
+VIOG.US,D,20250213,000000,118.89,120.0948,118.7004,120.0948,17285,0
+VIOG.US,D,20250214,000000,120.545,120.6539,119.66,119.66,33821,0
+VIOG.US,D,20250218,000000,119.59,120.595,119.59,120.36,27987,0
+VIOG.US,D,20250219,000000,119.69,120.678,119.58,120.3,21931,0
+VIOG.US,D,20250220,000000,119.3,119.86,118.05,118.46,838738,0
+VIOG.US,D,20250221,000000,118.24,119.08,114.5,114.63,69140,0
+VIOG.US,D,20250224,000000,115.01,115.2563,113.66,114.33,35830,0
+VIOG.US,D,20250225,000000,114.35,114.82,113.32,114.22,35572,0
+VIOG.US,D,20250226,000000,114.7,115.94,114.195,114.36,152187,0
+VIOG.US,D,20250227,000000,114.44,114.77,112.62,112.74,48070,0
+VIOG.US,D,20250228,000000,112.43,113.78,112,113.78,32596,0
+VIOG.US,D,20250303,000000,114.51,114.52,110.61,111.19,84823,0
+VIOG.US,D,20250304,000000,110,111.41,108.3,109.86,71950,0
+VIOG.US,D,20250305,000000,109.59,110.9,109.0361,110.9,61798,0
+VIOG.US,D,20250306,000000,109.69,110.565,108.45,108.74,44260,0
+VIOG.US,D,20250307,000000,108.55,109.61,106.84,109.19,73914,0
+VIOG.US,D,20250310,000000,107.575,108.15,105.311,106.44,51420,0
+VIOG.US,D,20250311,000000,106.9099,107.64,105.48,106.33,120592,0
+VIOG.US,D,20250312,000000,107.07,107.54,105.54,105.86,47753,0
+VIOG.US,D,20250313,000000,105.86,105.86,103.53,103.9646,44954,0
+VIOG.US,D,20250314,000000,105.01,106.745,104.67,106.66,40950,0
+VIOG.US,D,20250317,000000,107.08,108.159,106.45,107.77,23836,0
+VIOG.US,D,20250318,000000,106.75,107.47,106.36,106.87,22952,0
+VIOG.US,D,20250319,000000,107.25,109.27,107.05,108.6,28848,0
+VIOG.US,D,20250320,000000,107.89,109.09,107.83,108.19,43219,0
+VIOG.US,D,20250321,000000,106.63,107.7406,106.35,107.49,19730,0
+VIOG.US,D,20250324,000000,109.74,110.58,108.96,110.49,38060,0
+VIOG.US,D,20250325,000000,110.45,110.66,109.78,110.1878,18975,0
+VIOG.US,D,20250326,000000,110.6,110.625,108.6998,109.21,25586,0
+VIOG.US,D,20250327,000000,108.4408,109.0508,107.87,108.27,22530,0
+VIOG.US,D,20250328,000000,107.85,107.9,105.3283,106.15,28166,0
+VIOG.US,D,20250331,000000,104.975,107.0078,104.2,106.88,48420,0
+VIOG.US,D,20250401,000000,106,107.54,105.43,107.0699,30747,0
+VIOG.US,D,20250402,000000,106.32,109.05,105.62,108.79,40596,0
+VIOG.US,D,20250403,000000,103.91,104.37,101.14,101.45,84911,0
+VIOG.US,D,20250404,000000,97.46,98.59,94.8836,97.22,484571,0
+VIOG.US,D,20250407,000000,93.195,100.83,92.26,96.16,315985,0
+VIOG.US,D,20250408,000000,98.685,100.03,92.51,93.75,114814,0
+VIOG.US,D,20250409,000000,92.8,102.89,92.3,101.92,176925,0
+VIOG.US,D,20250410,000000,99.235,99.53,95.58,97.7361,147365,0
+VIOG.US,D,20250411,000000,97.44,99.56,96.34,99.36,43526,0
+VIOG.US,D,20250414,000000,100.791,101.04,98.92,100.61,32933,0
+VIOG.US,D,20250415,000000,100.5082,101.355,100.1701,100.58,26587,0
+VIOG.US,D,20250416,000000,100.1947,100.29,98.2,99.29,30832,0
+VIOG.US,D,20250417,000000,100.075,100.7299,99.25,100.13,107537,0
+VIOG.US,D,20250421,000000,99.32,99.32,97,97.97,27046,0
+VIOG.US,D,20250422,000000,99.5664,100.5918,98.86,100.28,29156,0
+VIOG.US,D,20250423,000000,103.76,104.6699,101.46,101.61,35788,0
+VIOG.US,D,20250424,000000,101.88,103.74,101.72,103.74,47209,0
+VIOG.US,D,20250425,000000,103.09,103.83,102.4315,103.67,12385,0
+VIOG.US,D,20250428,000000,104.36,104.5932,102.65,104.1,33358,0
+VIOG.US,D,20250429,000000,103.5125,104.9084,103.34,104.65,17762,0
+VIOG.US,D,20250430,000000,102.69,104.23596,101.96,103.83,17515,0
+VIOG.US,D,20250501,000000,103.91,105.625,103.91,105.01,36413,0
+VIOG.US,D,20250502,000000,106.22,107.8699,106.22,107.5996,19188,0
+VIOG.US,D,20250505,000000,106.95,107.63,106.45,107.06,15861,0
+VIOG.US,D,20250506,000000,105.7056,106.68,105.7056,106.26,11744,0
+VIOG.US,D,20250507,000000,107.03,107.0972,105.875,106.47,12215,0
+VIOG.US,D,20250508,000000,107.1164,108.7,106.75,108.23,12120,0
+VIOG.US,D,20250509,000000,108.75,108.75,107.7854,108.23,14327,0
+VIOG.US,D,20250512,000000,112.32,112.63,110.9486,111.59,22801,0
+VIOG.US,D,20250513,000000,112.14,112.8075,111.9,112.5,20791,0
+VIOG.US,D,20250514,000000,112.185,112.1999,111.3,111.3843,11341,0
+VIOG.US,D,20250515,000000,111.5091,111.8704,110.92,111.67,12907,0
+VIOG.US,D,20250516,000000,111.83,113.0302,111.8,112.89,158012,0
+VIOG.US,D,20250519,000000,110.87,112.66,110.86,112.66,10718,0
+VIOG.US,D,20250520,000000,112.13,112.64,112.0401,112.174,16838,0
+VIOG.US,D,20250521,000000,111.315,111.6499,109.3551,109.76,10842,0
+VIOG.US,D,20250522,000000,109.345,109.97,108.875,109.32,37753,0
+VIOG.US,D,20250523,000000,108.5,109.31,108.435,108.81,10516,0
+VIOG.US,D,20250527,000000,109.995,111.48,109.995,111.38,20301,0
+VIOG.US,D,20250528,000000,111.12,111.55,110.0532,110.0532,12879,0
+VIOG.US,D,20250529,000000,110.3197,110.91,109.7899,110.4002,10962,0
+VIOG.US,D,20250530,000000,109.68,110.7599,109.455,110.22,15048,0
+VIOG.US,D,20250602,000000,110.14,110.24,108.63,110.11,27622,0
+VIOG.US,D,20250603,000000,109.93,111.93,109.93,111.62,38303,0
+VIOG.US,D,20250604,000000,111.771,111.771,111.2,111.4785,16071,0
+VIOG.US,D,20250605,000000,111.285,111.7601,110.8501,111.493,12814,0
+VIOG.US,D,20250606,000000,112.88,113.04,112.41,112.76,20056,0
+VIOG.US,D,20250609,000000,113.8384,114.2271,113.14,113.6495,11058,0
+VIOG.US,D,20250610,000000,113.7538,114.299,113.725,114.07,21332,0
+VIOG.US,D,20250611,000000,114.33,114.5,113.2201,113.3548,11497,0
+VIOG.US,D,20250612,000000,112.365,112.8618,112.325,112.6,25166,0
+VIOG.US,D,20250613,000000,111.6305,112.16,110.37,110.9,22087,0
+VIOG.US,D,20250616,000000,111.9,112.2687,111.47,111.47,17511,0
+VIOG.US,D,20250617,000000,111.1212,111.6576,110.66,110.66,9567,0
+VIOG.US,D,20250618,000000,110.75,112.12,110.74,111.02,18182,0
+VIOG.US,D,20250620,000000,111.68,112.02,110.7292,110.83,9302,0
+VIOG.US,D,20250623,000000,110.95,112.44,109.99,112.3,13811,0
+VIOG.US,D,20250624,000000,113.21,113.84,113.07,113.6005,27181,0
+VIOG.US,D,20250625,000000,113.55,113.55,112.28,112.56,18672,0
+VIOG.US,D,20250626,000000,112.75,114.32,112.67,114.03,20576,0
+VIOG.US,D,20250627,000000,114.52,115.155,113.78,114.45,16609,0
+VIOG.US,D,20250630,000000,114.815,114.815,114.025,114.43,21589,0
+VIOG.US,D,20250701,000000,113.86,116.4208,113.71,115.29,19074,0
+VIOG.US,D,20250702,000000,115.275,116.61,115,116.61,19260,0
+VIOG.US,D,20250703,000000,116.99,117.46,116.85,117.46,10277,0
+VIOG.US,D,20250707,000000,116.535,116.9098,115.04,115.34,16086,0
+VIOG.US,D,20250708,000000,115.6117,116.4228,115.5811,115.79,18551,0
+VIOG.US,D,20250709,000000,116.4688,117.09,115.6,117.09,9924,0
+VIOG.US,D,20250710,000000,117.09,118.55,117.08,117.91,39865,0
+VIOG.US,D,20250711,000000,117.48,117.48,116.755,116.7586,8556,0
+VIOG.US,D,20250714,000000,116.955,117.49,116.53,117.49,15330,0
+VIOG.US,D,20250715,000000,117.3,118.06,115.14,115.14,20829,0
+VIOG.US,D,20250716,000000,115.845,116.17,115.12,116.15,18545,0
+VIOG.US,D,20250717,000000,117.1978,117.727,115.88,117.34,12454,0
+VIOG.US,D,20250718,000000,117.0509,117.8,116.2352,116.3421,11152,0
+VIOG.US,D,20250721,000000,116.885,117.11,115.8659,115.8659,18496,0
+VIOG.US,D,20250722,000000,115.9146,116.929,115.9146,116.5977,12045,0
+VIOG.US,D,20250723,000000,117.31,117.8,117,117.704,14771,0
+VIOG.US,D,20250724,000000,117.14,117.15,116.1462,116.1462,23797,0
+VIOG.US,D,20250725,000000,116.505,116.75,115.9505,116.6772,6672,0
+VIOG.US,D,20250728,000000,116.89,117.11,116.5637,116.7184,11310,0
+VIOG.US,D,20250729,000000,117.21,117.27,116.3,116.5119,7303,0
+VIOG.US,D,20250730,000000,117,117.85,115.745,116.2971,14923,0
+VIOG.US,D,20250731,000000,116.1,116.1,114.6907,114.9799,15137,0
+VIOG.US,D,20250801,000000,112.98,113.81,111.66,113.22,60576,0
+VIOG.US,D,20250804,000000,113.77,115.015,113.47,114.9056,22111,0
+VIOG.US,D,20250805,000000,115.316,115.61,114.44,115.36,14514,0
+VIOG.US,D,20250806,000000,115.245,115.9,115.1001,115.47,10080,0
+VIOG.US,D,20250807,000000,115.655,116.16,114.34,114.75,17032,0
+VIOG.US,D,20250808,000000,115.255,115.75,114.57,115.0934,23712,0
+VIOG.US,D,20250811,000000,115.5,115.5,115,115.0423,20866,0
+VIOG.US,D,20250812,000000,117,118.6735,115.79,118.52,15352,0
+VIOG.US,D,20250813,000000,119.265,120.595,119.015,120.5088,16452,0
+VIOG.US,D,20250814,000000,119.015,119.19,118.03,118.8119,22723,0
+VIOG.US,D,20250815,000000,117.8724,118.97,117.548,117.86,7937,0
+VIOG.US,D,20250818,000000,118.105,118.5399,117.87,118.3977,13467,0
+VIOG.US,D,20250819,000000,118.4976,119.12,117.897,118.24,17173,0
+VIOG.US,D,20250820,000000,117.85,117.94,117.02,117.82,11521,0
+VIOG.US,D,20250821,000000,117.3156,117.8404,117.05,117.81,9420,0
+VIOG.US,D,20250822,000000,118.5,122.1355,118.5,121.9,17388,0
+VIOG.US,D,20250825,000000,121.62,121.62,120.591,120.66,13921,0
+VIOG.US,D,20250826,000000,120.495,121.3886,120.495,121.2,10989,0
+VIOG.US,D,20250827,000000,121.04,122.042,121.04,122.042,17480,0
+VIOG.US,D,20250828,000000,121.84,122.43,121.45,121.8738,13331,0
+VIOG.US,D,20250829,000000,121.68,121.87,120.7594,121.05,10418,0
+VIOG.US,D,20250902,000000,120.123,120.2774,119.45,120.2774,13254,0
+VIOG.US,D,20250903,000000,120.5,120.5628,119.425,120.0234,8428,0
+VIOG.US,D,20250904,000000,120.2512,121.4784,120.04,121.4784,8388,0
+VIOG.US,D,20250905,000000,122.277,122.3,120.45,121.5274,12750,0
+VIOG.US,D,20250908,000000,120.7,121.97,120.7,121.4595,13377,0
+VIOG.US,D,20250909,000000,121.4,121.7,120.01,120.5302,13895,0
+VIOG.US,D,20250910,000000,120.685,121.02,119.9401,120.1826,14043,0
+VIOG.US,D,20250911,000000,121.67,122.7405,120.36,122.7257,6796,0
+VIOG.US,D,20250912,000000,122.46,122.64,121,121.0184,15639,0
+VIOG.US,D,20250915,000000,121.32,121.7193,121,121.0581,12820,0
+VIOG.US,D,20250916,000000,120.6239,121.12,119.98,121.0717,15765,0
+VIOG.US,D,20250917,000000,121.39,122.8,120.7,120.8306,25007,0
+VIOG.US,D,20250918,000000,121.65,123.88,121.65,123.862,16398,0
+VIOG.US,D,20250919,000000,123.823,124.23,122.28,122.4705,18890,0
+VIOG.US,D,20250922,000000,122.03,123.0592,121.8536,123.0592,9707,0
+VIOG.US,D,20250923,000000,124.11,124.2353,122.75,122.9226,7431,0
+VIOG.US,D,20250924,000000,123.05,123.05,121.45,121.4786,15906,0
+VIOG.US,D,20250925,000000,119.92,120.615,119.92,120.4433,13023,0
+VIOG.US,D,20250926,000000,120.795,121.56,120.67,121.56,20910,0
+VIOG.US,D,20250929,000000,121.19,121.84,120.89,121.3214,31871,0
+VIOG.US,D,20250930,000000,121.3969,121.76,120.59,121.76,10263,0
+VIOG.US,D,20251001,000000,121.295,121.8,120.73,121.5932,21151,0
+VIOG.US,D,20251002,000000,121.37,121.99,120.775,121.99,22356,0
+VIOG.US,D,20251003,000000,122.59,123.63,122.18,122.46,25755,0
+VIOG.US,D,20251006,000000,122.7629,123.33,122.21,122.2385,15806,0
+VIOG.US,D,20251007,000000,122.45,122.45,120.73,120.98,10468,0
+VIOG.US,D,20251008,000000,120.9725,121.9353,120.9725,121.894,299788,0
+VIOG.US,D,20251009,000000,121.495,121.93,120.4102,120.54,23949,0
+VIOG.US,D,20251010,000000,120.715,121,117.2758,117.2758,18868,0
+VIOG.US,D,20251013,000000,118.935,119.4397,118.56,119.4274,13387,0
+VIOG.US,D,20251014,000000,119.1,121.6999,117.76,121.2778,5653,0
+VIOG.US,D,20251015,000000,122.1451,122.77,121.325,122.14,17665,0
+VIOG.US,D,20251016,000000,121.38,122.69,120.14,120.6012,31729,0
+VIOG.US,D,20251017,000000,120.525,120.6799,119.9187,120.47,11288,0
+VIOG.US,D,20251020,000000,122,122.635,121.805,122.4778,19592,0
+VIOG.US,D,20251021,000000,122.35,122.9417,121.7614,122.8372,10912,0
+VIOG.US,D,20251022,000000,122.82,123.0771,120.87,121.58,9147,0
+VIOG.US,D,20251023,000000,121.62,122.78,121.62,122.68,11008,0
+VIOG.US,D,20251024,000000,124.09,124.155,123.4941,123.4941,16181,0
+VIOG.US,D,20251027,000000,124.07,124.53,123.42,123.9,14081,0
+VIOG.US,D,20251028,000000,122.725,123.65,122.725,122.8925,10241,0
+VIOG.US,D,20251029,000000,122.3899,123.1972,120.54,120.96,11819,0
+VIOG.US,D,20251030,000000,121.52,121.62,119.65,119.65,9161,0
+VIOG.US,D,20251031,000000,119.155,119.9829,119.155,119.9829,8945,0
+VIOG.US,D,20251103,000000,118.89,120.17,118.61,120.1657,17549,0
+VIOG.US,D,20251104,000000,119.68,119.68,118.605,118.88,15590,0
+VIOG.US,D,20251105,000000,119.5222,121.106,119.32,120.51,15967,0
+VIOG.US,D,20251106,000000,120.99,120.99,119.2885,119.4856,9359,0
+VIOG.US,D,20251107,000000,118.715,119.9329,118.1928,119.9329,7252,0
+VIOG.US,D,20251110,000000,120.952,121.52,120.17,120.8,14920,0
+VIOG.US,D,20251111,000000,120.6098,121.4971,120.54,121.0818,17108,0
+VIOG.US,D,20251112,000000,122.035,122.145,121.0392,121.0392,12474,0
+VIOG.US,D,20251113,000000,120.57,120.657,117.97,118.218,11721,0
+VIOG.US,D,20251114,000000,116.885,118.4043,116.73,118.01,13146,0
+VIOG.US,D,20251117,000000,117.92,117.92,115.31,115.5709,13393,0
+VIOG.US,D,20251118,000000,115.28,116.3,114.97,115.8212,20952,0
+VIOG.US,D,20251119,000000,116.3613,116.8751,115.56,115.7791,16156,0
+VIOG.US,D,20251120,000000,117.9668,117.9668,114.18,114.2513,15044,0
+VIOG.US,D,20251121,000000,115.2,118.45,114.61,117.8107,8369,0
+VIOG.US,D,20251124,000000,117.8,119.3606,117.61,119.3606,14310,0
+VIOG.US,D,20251125,000000,120,122.64,119.4,122.3405,15094,0
+VIOG.US,D,20251126,000000,122.3099,123.79,122.15,122.9008,16309,0
+VIOG.US,D,20251128,000000,122.74,123.1699,122.59,122.8142,17085,0
+VIOG.US,D,20251201,000000,122.22,122.5377,121.42,121.8081,11463,0
+VIOG.US,D,20251202,000000,122.4713,122.4713,121.795,121.83,9150,0
+VIOG.US,D,20251203,000000,122.8991,123.69,122.02,123.67,12484,0
+VIOG.US,D,20251204,000000,123.134,124.3213,123,123.6403,12601,0
+VIOG.US,D,20251205,000000,123.7,123.8211,123.1331,123.2708,8577,0
+VIOG.US,D,20251208,000000,123.75,123.91,122.915,122.95,21684,0
+VIOG.US,D,20251209,000000,123.235,123.9093,122.58,123.3802,8213,0
+VIOG.US,D,20251210,000000,123.526,125.97,123.27,125.57,33954,0
+VIOG.US,D,20251211,000000,125.9264,126.91,125.57,126.8111,14883,0
+VIOG.US,D,20251212,000000,127,127,125.1731,125.53,12762,0
+VIOG.US,D,20251215,000000,126.31,126.34,124.95,125.0097,8402,0
+VIOG.US,D,20251216,000000,125.2157,125.2157,123.6745,124.08,21226,0
+VIOG.US,D,20251217,000000,124.505,125.1031,123.3488,123.3746,16091,0
+VIOG.US,D,20251218,000000,124.6313,125,123.59,123.59,23111,0
+VIOG.US,D,20251219,000000,123.97,124.56,123.73,124.101,27859,0
+VIOG.US,D,20251222,000000,124.65,125.819,124.37,125.39,35172,0
+VIOG.US,D,20251223,000000,124.9492,125.12,124.62,124.8767,23317,0
+VIOG.US,D,20251224,000000,124.77,125.2201,124.6952,124.995,14247,0
+VIOG.US,D,20251226,000000,124.9104,125.06,124.52,125.0089,7389,0
+VIOG.US,D,20251229,000000,124.78,124.78,124.0801,124.1979,13581,0
+VIOG.US,D,20251230,000000,124.49,124.49,123.146,123.1491,12888,0
+VIOG.US,D,20251231,000000,122.17,122.8,121.2852,121.2852,7175,0
+VIOG.US,D,20260102,000000,121.8101,122.58,121.615,122.5484,19657,0
+VIOG.US,D,20260105,000000,123.39,124.5,123.16,124.0552,24715,0
+VIOG.US,D,20260106,000000,123.6828,125.86,123.6828,125.86,53869,0
+VIOG.US,D,20260107,000000,125.86,125.86,124.23,124.96,24764,0
+VIOG.US,D,20260108,000000,125.03,125.99,124.46,125.95,24827,0
+VIOG.US,D,20260109,000000,126.6,127,125.7167,126.87,17375,0
+VIOG.US,D,20260112,000000,126.125,127.61,125.9,127.3,20216,0
+VIOG.US,D,20260113,000000,127.8,128.2,127.28,127.56,16402,0
+VIOG.US,D,20260114,000000,127.32,128.03,126.8801,128.03,14689,0
+VIOG.US,D,20260115,000000,128.87,130.3538,128.61,129.59,18178,0
+VIOG.US,D,20260116,000000,129.82,130.1393,129.4365,129.6791,14094,0
+VIOG.US,D,20260120,000000,128.305,129,127.52,127.89,20417,0
+VIOG.US,D,20260121,000000,128.84,131.3119,128.695,130.84,74278,0
+VIOG.US,D,20260122,000000,132.22,132.35,131.14,131.15,24434,0
+VIOG.US,D,20260123,000000,130.96,130.96,128.4596,128.85,18606,0
+VIOG.US,D,20260126,000000,128.9,129.36,128.6676,129.27,11453,0
+VIOG.US,D,20260127,000000,128.74,129.26,128.12,128.56,15840,0
+VIOG.US,D,20260128,000000,129.24,129.25,127.79,128.04,22132,0
+VIOG.US,D,20260129,000000,128.56,128.56,127.506,128.4842,20454,0
+VIOG.US,D,20260130,000000,128.19,128.19,126.36,127.03,13774,0
+VIOG.US,D,20260202,000000,127.115,129.11,126.47,128.51,55092,0
+VIOG.US,D,20260203,000000,129.035,129.08,126.6957,128.0989,11141,0
+VIOG.US,D,20260204,000000,128.8,128.99,126.8801,127.99,13856,0
+VIOG.US,D,20260205,000000,127.74,129.26,127.16,127.75,26374,0
+VIOG.US,D,20260206,000000,129.39,131.85,129.37,131.41,12679,0
+VIOG.US,D,20260209,000000,131.385,132.365,131.12,131.8856,13895,0
+VIOG.US,D,20260210,000000,131.8301,132.6399,131.79,131.85,11786,0
+VIOG.US,D,20260211,000000,132.7335,132.7335,130.7301,131.44,17657,0
+VIOG.US,D,20260212,000000,132.82,132.82,129.22,129.41,22154,0
+VIOG.US,D,20260213,000000,129.77,131.665,129.65,131.0506,13141,0
+VIOG.US,D,20260217,000000,131.4877,131.6599,130.1296,130.97,15757,0
+VIOG.US,D,20260218,000000,132.1399,132.44,130.675,131.12122,14359,0
diff --git a/daily/us/nyse etfs/2/vnm.us.txt b/daily/us/nyse etfs/2/vnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce7613e413b51d2bac03757247bfd38ce2ad0c1c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnm.us.txt	
@@ -0,0 +1,4153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNM.US,D,20090814,000000,22.416,22.441,21.317,21.616,97846,0
+VNM.US,D,20090817,000000,21.641,24.489,20.935,20.959,97748,0
+VNM.US,D,20090818,000000,22.425,22.425,21.201,21.393,87382,0
+VNM.US,D,20090819,000000,21.459,21.802,21.243,21.708,147117,0
+VNM.US,D,20090820,000000,21.942,22.707,21.933,22.408,265985,0
+VNM.US,D,20090821,000000,22.724,22.906,22.474,22.824,135405,0
+VNM.US,D,20090824,000000,22.783,22.882,22.534,22.666,123419,0
+VNM.US,D,20090825,000000,22.799,22.815,21.352,21.352,85912,0
+VNM.US,D,20090826,000000,22.5,22.5,22.082,22.284,212390,0
+VNM.US,D,20090827,000000,22.441,22.441,22.099,22.25,115110,0
+VNM.US,D,20090828,000000,22.707,22.766,22.276,22.448,91032,0
+VNM.US,D,20090831,000000,22.448,22.666,22.448,22.54,69296,0
+VNM.US,D,20090901,000000,22.557,22.766,22.075,22.142,91840,0
+VNM.US,D,20090902,000000,22.09,22.377,22.082,22.292,52267,0
+VNM.US,D,20090903,000000,22.565,22.64,22.384,22.557,59238,0
+VNM.US,D,20090904,000000,22.657,22.716,22.175,22.425,42065,0
+VNM.US,D,20090908,000000,23.132,23.132,22.524,22.741,61309,0
+VNM.US,D,20090909,000000,22.807,23.049,22.691,22.892,271502,0
+VNM.US,D,20090910,000000,22.916,23.049,22.766,22.974,26041,0
+VNM.US,D,20090911,000000,23.397,23.44,23.181,23.265,101512,0
+VNM.US,D,20090914,000000,23.389,23.807,23.348,23.772,113060,0
+VNM.US,D,20090915,000000,23.632,23.781,23.449,23.781,380017,0
+VNM.US,D,20090916,000000,23.664,23.99,23.522,23.99,123748,0
+VNM.US,D,20090917,000000,24.022,24.022,23.722,23.781,99713,0
+VNM.US,D,20090918,000000,24.181,24.181,23.857,23.964,101797,0
+VNM.US,D,20090921,000000,24.022,24.673,23.847,24.27,152062,0
+VNM.US,D,20090922,000000,24.503,24.596,24.098,24.214,111432,0
+VNM.US,D,20090923,000000,24.005,24.404,23.847,23.847,107106,0
+VNM.US,D,20090924,000000,23.955,23.972,23.457,23.632,84711,0
+VNM.US,D,20090925,000000,23.715,24.022,23.681,23.857,105189,0
+VNM.US,D,20090928,000000,23.93,24.147,23.763,24.098,101596,0
+VNM.US,D,20090929,000000,24.113,24.205,23.997,24.138,181963,0
+VNM.US,D,20090930,000000,24.155,24.155,23.74,23.889,64115,0
+VNM.US,D,20091001,000000,23.681,23.74,23.265,23.296,64861,0
+VNM.US,D,20091002,000000,22.724,23.157,22.515,22.934,123587,0
+VNM.US,D,20091005,000000,23.097,24.23,22.941,23.215,68891,0
+VNM.US,D,20091006,000000,23.315,23.616,23.29,23.53,103080,0
+VNM.US,D,20091007,000000,23.857,23.857,23.432,23.664,91537,0
+VNM.US,D,20091008,000000,24.113,24.27,24.013,24.198,254019,0
+VNM.US,D,20091009,000000,24.779,24.779,24.439,24.621,104415,0
+VNM.US,D,20091012,000000,25.253,25.306,25.104,25.263,183502,0
+VNM.US,D,20091013,000000,25.238,25.238,24.803,25.053,121002,0
+VNM.US,D,20091014,000000,25.902,26.045,25.744,26.02,311510,0
+VNM.US,D,20091015,000000,26.078,26.477,26.078,26.458,207054,0
+VNM.US,D,20091016,000000,25.919,25.984,25.603,25.87,172574,0
+VNM.US,D,20091019,000000,26.352,26.71,26.21,26.561,172668,0
+VNM.US,D,20091020,000000,26.584,26.626,26.219,26.344,120084,0
+VNM.US,D,20091021,000000,26.269,26.519,26.01,26.086,227757,0
+VNM.US,D,20091022,000000,26.227,26.751,26.186,26.643,96177,0
+VNM.US,D,20091023,000000,26.36,26.36,25.645,25.728,201155,0
+VNM.US,D,20091026,000000,25.895,26.12,25.428,25.477,102891,0
+VNM.US,D,20091027,000000,25.18,25.271,24.928,25.028,96295,0
+VNM.US,D,20091028,000000,24.846,24.928,24.198,24.287,171711,0
+VNM.US,D,20091029,000000,24.489,24.962,24.263,24.811,208516,0
+VNM.US,D,20091030,000000,24.414,24.423,23.616,23.715,175853,0
+VNM.US,D,20091102,000000,23.781,23.857,23.097,23.44,109221,0
+VNM.US,D,20091103,000000,22.741,22.9,22.515,22.873,133710,0
+VNM.US,D,20091104,000000,23.027,23.489,23.027,23.164,138726,0
+VNM.US,D,20091105,000000,23.598,24.046,23.598,24.046,71227,0
+VNM.US,D,20091106,000000,23.474,23.915,23.474,23.839,76380,0
+VNM.US,D,20091109,000000,23.474,23.698,23.348,23.607,155915,0
+VNM.US,D,20091110,000000,22.807,22.882,22.632,22.848,123810,0
+VNM.US,D,20091111,000000,23.181,23.498,23.181,23.339,117865,0
+VNM.US,D,20091112,000000,23.33,23.457,23.097,23.164,106601,0
+VNM.US,D,20091113,000000,23.296,23.515,23.149,23.507,64240,0
+VNM.US,D,20091116,000000,23.607,23.94,23.522,23.907,192759,0
+VNM.US,D,20091117,000000,23.414,23.414,22.974,23.33,572205,0
+VNM.US,D,20091118,000000,23.449,23.573,23.272,23.573,87402,0
+VNM.US,D,20091119,000000,23.397,23.414,23.106,23.339,74183,0
+VNM.US,D,20091120,000000,23.241,23.323,23.124,23.296,68425,0
+VNM.US,D,20091123,000000,23.272,23.323,23.056,23.224,115149,0
+VNM.US,D,20091124,000000,22.839,22.848,22.524,22.691,64952,0
+VNM.US,D,20091125,000000,22.208,22.208,21.528,21.552,253198,0
+VNM.US,D,20091127,000000,20.028,20.686,19.995,20.536,182100,0
+VNM.US,D,20091130,000000,20.562,21.084,20.562,21.06,162689,0
+VNM.US,D,20091201,000000,21.561,21.842,21.518,21.767,105676,0
+VNM.US,D,20091202,000000,21.026,21.06,20.812,20.843,146996,0
+VNM.US,D,20091203,000000,20.91,21,20.62,20.645,93235,0
+VNM.US,D,20091204,000000,20.945,21.135,20.653,20.777,76267,0
+VNM.US,D,20091207,000000,20.959,21.017,20.786,20.884,48949,0
+VNM.US,D,20091208,000000,20.511,20.627,20.194,20.436,115313,0
+VNM.US,D,20091209,000000,20.087,20.087,19.837,20.054,110021,0
+VNM.US,D,20091210,000000,19.779,19.904,19.696,19.878,97906,0
+VNM.US,D,20091211,000000,19.519,19.519,19.286,19.369,143996,0
+VNM.US,D,20091214,000000,19.844,20.079,19.837,20.005,84997,0
+VNM.US,D,20091215,000000,19.995,20.061,19.853,19.978,50699,0
+VNM.US,D,20091216,000000,19.696,19.811,19.552,19.68,125036,0
+VNM.US,D,20091217,000000,19.404,19.744,19.277,19.379,107093,0
+VNM.US,D,20091218,000000,19.537,19.663,19.394,19.587,59920,0
+VNM.US,D,20091221,000000,20.111,20.409,20.111,20.311,80693,0
+VNM.US,D,20091222,000000,20.194,20.353,20.153,20.344,101554,0
+VNM.US,D,20091223,000000,20.945,20.945,20.485,20.777,109622,0
+VNM.US,D,20091224,000000,21.026,21.201,21.026,21.201,66439,0
+VNM.US,D,20091228,000000,21.294,21.384,21.135,21.294,97068,0
+VNM.US,D,20091229,000000,20.917,20.969,20.802,20.892,105569,0
+VNM.US,D,20091230,000000,21.225,21.459,21.193,21.409,110519,0
+VNM.US,D,20091231,000000,21.459,21.459,21.177,21.209,93053,0
+VNM.US,D,20100104,000000,22.217,22.466,22.19,22.466,189123,0
+VNM.US,D,20100105,000000,22.766,23.081,22.766,22.967,223275,0
+VNM.US,D,20100106,000000,22.892,22.934,22.766,22.824,140442,0
+VNM.US,D,20100107,000000,22.748,22.873,22.673,22.799,111868,0
+VNM.US,D,20100108,000000,22.482,22.857,22.441,22.716,128555,0
+VNM.US,D,20100111,000000,22.565,22.565,22.292,22.509,175846,0
+VNM.US,D,20100112,000000,21.966,21.966,21.717,21.717,127478,0
+VNM.US,D,20100113,000000,22.292,22.54,22.166,22.524,127486,0
+VNM.US,D,20100114,000000,22.54,22.707,22.448,22.574,75542,0
+VNM.US,D,20100115,000000,22.217,22.217,21.933,22.099,179370,0
+VNM.US,D,20100119,000000,22.099,22.109,21.717,22.109,233361,0
+VNM.US,D,20100120,000000,21.552,21.552,21.218,21.402,96699,0
+VNM.US,D,20100121,000000,21.084,21.102,20.402,20.452,246338,0
+VNM.US,D,20100122,000000,20.554,20.71,20.395,20.452,128140,0
+VNM.US,D,20100125,000000,20.852,20.852,20.546,20.786,83570,0
+VNM.US,D,20100126,000000,21.143,21.425,21,21.201,156495,0
+VNM.US,D,20100127,000000,20.562,20.686,20.395,20.686,93646,0
+VNM.US,D,20100128,000000,20.645,20.645,20.054,20.303,102092,0
+VNM.US,D,20100129,000000,20.686,20.852,20.344,20.344,104149,0
+VNM.US,D,20100201,000000,20.827,21.052,20.719,21.052,68163,0
+VNM.US,D,20100202,000000,20.868,21.218,20.754,21.218,273655,0
+VNM.US,D,20100203,000000,21.177,21.177,20.969,21.06,29549,0
+VNM.US,D,20100204,000000,20.959,21.135,20.511,20.546,86203,0
+VNM.US,D,20100205,000000,20.546,20.754,20.261,20.611,162640,0
+VNM.US,D,20100208,000000,20.577,20.852,20.46,20.467,38049,0
+VNM.US,D,20100209,000000,20.754,21.243,20.611,21.034,252720,0
+VNM.US,D,20100210,000000,21.017,21.043,20.653,20.77,85902,0
+VNM.US,D,20100211,000000,20.794,21.186,20.794,21.135,24172,0
+VNM.US,D,20100212,000000,21.06,21.225,20.969,21.201,50443,0
+VNM.US,D,20100216,000000,21.409,21.742,21.393,21.675,88589,0
+VNM.US,D,20100217,000000,21.658,21.834,21.594,21.834,124423,0
+VNM.US,D,20100218,000000,21.666,21.874,21.607,21.859,60979,0
+VNM.US,D,20100219,000000,21.584,21.759,21.543,21.666,97214,0
+VNM.US,D,20100222,000000,21.552,21.552,21.243,21.31,121199,0
+VNM.US,D,20100223,000000,20.969,20.969,20.386,20.418,89551,0
+VNM.US,D,20100224,000000,20.569,20.693,20.493,20.611,78788,0
+VNM.US,D,20100225,000000,20.336,20.661,20.244,20.661,74976,0
+VNM.US,D,20100226,000000,20.802,20.935,20.719,20.892,70807,0
+VNM.US,D,20100301,000000,21.143,21.425,21.143,21.343,92847,0
+VNM.US,D,20100302,000000,21.303,21.352,21.102,21.177,92451,0
+VNM.US,D,20100303,000000,21.384,21.543,21.343,21.402,55953,0
+VNM.US,D,20100304,000000,21.518,21.692,21.45,21.467,157614,0
+VNM.US,D,20100305,000000,21.641,21.983,21.641,21.983,133846,0
+VNM.US,D,20100308,000000,21.926,21.975,21.817,21.834,153059,0
+VNM.US,D,20100309,000000,22.082,22.384,22.057,22.367,145008,0
+VNM.US,D,20100310,000000,22.299,22.384,22.152,22.183,505889,0
+VNM.US,D,20100311,000000,22.134,22.233,21.926,22.117,73675,0
+VNM.US,D,20100312,000000,22.377,22.474,22.208,22.384,162533,0
+VNM.US,D,20100315,000000,22.183,22.324,21.966,22.324,71693,0
+VNM.US,D,20100316,000000,21.708,22.082,21.633,21.826,148027,0
+VNM.US,D,20100317,000000,21.759,21.899,21.666,21.874,151641,0
+VNM.US,D,20100318,000000,21.975,21.975,21.727,21.742,47828,0
+VNM.US,D,20100319,000000,21.842,21.842,21.384,21.502,127221,0
+VNM.US,D,20100322,000000,21.393,21.692,21.384,21.658,30240,0
+VNM.US,D,20100323,000000,21.425,21.434,20.892,21,581907,0
+VNM.US,D,20100324,000000,21.11,21.177,21.034,21.135,65495,0
+VNM.US,D,20100325,000000,20.917,20.959,20.611,20.693,283066,0
+VNM.US,D,20100326,000000,20.945,21.093,20.843,20.861,74879,0
+VNM.US,D,20100329,000000,21.043,21.11,20.969,21.11,74629,0
+VNM.US,D,20100330,000000,20.951,20.951,20.812,20.901,88480,0
+VNM.US,D,20100331,000000,20.745,20.977,20.727,20.935,119400,0
+VNM.US,D,20100401,000000,21.335,21.485,21.285,21.425,156495,0
+VNM.US,D,20100405,000000,21.51,21.624,21.459,21.576,107575,0
+VNM.US,D,20100406,000000,21.475,21.633,21.409,21.584,175245,0
+VNM.US,D,20100407,000000,21.45,21.633,21.317,21.317,72620,0
+VNM.US,D,20100408,000000,21.425,21.528,21.31,21.528,67675,0
+VNM.US,D,20100409,000000,21.633,21.742,21.518,21.727,98251,0
+VNM.US,D,20100412,000000,21.683,21.776,21.584,21.658,98532,0
+VNM.US,D,20100413,000000,21.518,21.576,21.317,21.51,72073,0
+VNM.US,D,20100414,000000,21.535,21.817,21.384,21.817,211117,0
+VNM.US,D,20100415,000000,21.692,21.809,21.543,21.767,59680,0
+VNM.US,D,20100416,000000,21.584,21.633,21.16,21.261,255514,0
+VNM.US,D,20100419,000000,21.093,21.475,21.093,21.384,76687,0
+VNM.US,D,20100420,000000,21.369,21.493,21.225,21.327,71784,0
+VNM.US,D,20100421,000000,21.384,21.459,21.218,21.294,65074,0
+VNM.US,D,20100422,000000,21.699,21.966,21.6,21.85,74512,0
+VNM.US,D,20100423,000000,21.966,22.416,21.926,22.416,485712,0
+VNM.US,D,20100426,000000,22.067,22.2,22.001,22.142,252574,0
+VNM.US,D,20100427,000000,21.926,22.05,21.65,21.727,149634,0
+VNM.US,D,20100428,000000,22.025,22.208,22.017,22.2,89567,0
+VNM.US,D,20100429,000000,22.268,22.582,22.25,22.54,209768,0
+VNM.US,D,20100430,000000,22.433,22.433,22.057,22.142,162634,0
+VNM.US,D,20100503,000000,22.142,22.384,22.117,22.268,148572,0
+VNM.US,D,20100504,000000,22.233,22.233,21.809,21.975,177143,0
+VNM.US,D,20100505,000000,21.759,21.942,21.584,21.785,211619,0
+VNM.US,D,20100506,000000,21.633,21.983,20.802,21.419,301114,0
+VNM.US,D,20100507,000000,21.285,21.633,20.802,21.077,271133,0
+VNM.US,D,20100510,000000,21.419,22.2,21.377,21.776,132125,0
+VNM.US,D,20100511,000000,21.641,21.966,21.576,21.584,71678,0
+VNM.US,D,20100512,000000,21.767,21.767,21.45,21.641,107418,0
+VNM.US,D,20100513,000000,21.641,21.666,21.327,21.36,97325,0
+VNM.US,D,20100514,000000,21.209,21.261,20.703,20.877,147630,0
+VNM.US,D,20100517,000000,21.009,21.026,20.427,20.719,155239,0
+VNM.US,D,20100518,000000,21.218,21.218,20.169,20.235,65673,0
+VNM.US,D,20100519,000000,20.019,20.019,19.438,19.647,181916,0
+VNM.US,D,20100520,000000,19.528,19.738,19.181,19.277,159720,0
+VNM.US,D,20100521,000000,19.089,19.303,18.763,19.171,133002,0
+VNM.US,D,20100524,000000,19.277,19.519,19.163,19.163,30728,0
+VNM.US,D,20100525,000000,19.046,19.804,18.955,19.779,73395,0
+VNM.US,D,20100526,000000,19.897,19.897,19.379,19.519,65694,0
+VNM.US,D,20100527,000000,19.971,20.303,19.929,20.303,54216,0
+VNM.US,D,20100528,000000,20.493,20.554,20.186,20.219,34892,0
+VNM.US,D,20100601,000000,20.261,20.527,20.087,20.102,48857,0
+VNM.US,D,20100602,000000,20.296,20.836,20.296,20.836,39122,0
+VNM.US,D,20100603,000000,20.686,20.686,20.418,20.502,29872,0
+VNM.US,D,20100604,000000,19.995,20.186,19.752,19.804,89827,0
+VNM.US,D,20100607,000000,19.929,20.087,19.628,19.628,26632,0
+VNM.US,D,20100608,000000,19.804,20.111,19.744,20.036,121998,0
+VNM.US,D,20100609,000000,20.212,20.368,19.971,19.995,100900,0
+VNM.US,D,20100610,000000,20.452,20.777,20.303,20.777,44287,0
+VNM.US,D,20100611,000000,20.27,20.586,20.219,20.46,30284,0
+VNM.US,D,20100614,000000,20.868,20.945,20.71,20.892,137071,0
+VNM.US,D,20100615,000000,21.043,21.393,20.951,21.384,50296,0
+VNM.US,D,20100616,000000,20.969,21.251,20.959,21.16,51032,0
+VNM.US,D,20100617,000000,21.218,21.243,21.034,21.117,62347,0
+VNM.US,D,20100618,000000,21.117,21.327,21.052,21.327,111791,0
+VNM.US,D,20100621,000000,21.607,22.033,21.51,21.51,255021,0
+VNM.US,D,20100622,000000,21.45,21.485,21.052,21.052,91177,0
+VNM.US,D,20100623,000000,21.425,21.425,21.11,21.186,29107,0
+VNM.US,D,20100624,000000,21.218,21.218,20.812,20.812,40638,0
+VNM.US,D,20100625,000000,21.034,21.117,20.802,20.991,80857,0
+VNM.US,D,20100628,000000,21.186,21.317,21.135,21.135,58368,0
+VNM.US,D,20100629,000000,20.959,20.959,20.303,20.46,111160,0
+VNM.US,D,20100630,000000,20.735,21.017,20.653,20.754,67780,0
+VNM.US,D,20100701,000000,20.745,20.951,20.611,20.794,64642,0
+VNM.US,D,20100702,000000,20.794,20.951,20.686,20.71,100199,0
+VNM.US,D,20100706,000000,20.884,21.11,20.777,20.935,129434,0
+VNM.US,D,20100707,000000,20.686,21.143,20.669,21.11,38364,0
+VNM.US,D,20100708,000000,21.135,21.135,20.794,20.951,55603,0
+VNM.US,D,20100709,000000,20.926,21.009,20.861,21,37360,0
+VNM.US,D,20100712,000000,20.969,20.969,20.861,20.91,26036,0
+VNM.US,D,20100713,000000,21.343,21.51,21.261,21.493,43198,0
+VNM.US,D,20100714,000000,21.135,21.243,21.034,21.126,26829,0
+VNM.US,D,20100715,000000,21.069,21.143,20.91,21.069,27532,0
+VNM.US,D,20100716,000000,21.126,21.201,20.594,20.611,336380,0
+VNM.US,D,20100719,000000,20.983,21.093,20.884,21.043,38283,0
+VNM.US,D,20100720,000000,20.843,21.193,20.761,21.117,50979,0
+VNM.US,D,20100721,000000,21.11,21.135,20.745,20.77,86581,0
+VNM.US,D,20100722,000000,20.884,21.201,20.884,21.084,48511,0
+VNM.US,D,20100723,000000,20.959,21.151,20.877,21.151,23449,0
+VNM.US,D,20100726,000000,21.052,21.285,20.884,21.177,99494,0
+VNM.US,D,20100727,000000,21.017,21.16,20.901,21.06,68173,0
+VNM.US,D,20100728,000000,20.794,20.892,20.719,20.777,67374,0
+VNM.US,D,20100729,000000,20.827,21.026,20.686,20.703,42502,0
+VNM.US,D,20100730,000000,20.745,20.977,20.686,20.877,65894,0
+VNM.US,D,20100802,000000,21.009,21.225,21.009,21.209,39890,0
+VNM.US,D,20100803,000000,21,21.069,20.917,20.991,52434,0
+VNM.US,D,20100804,000000,20.827,21.034,20.827,20.901,188896,0
+VNM.US,D,20100805,000000,20.884,20.951,20.777,20.868,57538,0
+VNM.US,D,20100806,000000,20.669,20.818,20.577,20.735,73614,0
+VNM.US,D,20100809,000000,20.77,20.77,20.427,20.493,126853,0
+VNM.US,D,20100810,000000,19.986,20.12,19.752,20.012,108051,0
+VNM.US,D,20100811,000000,19.804,19.804,19.552,19.571,78988,0
+VNM.US,D,20100812,000000,19.346,19.528,19.229,19.513,65715,0
+VNM.US,D,20100813,000000,19.604,19.688,19.552,19.655,51673,0
+VNM.US,D,20100816,000000,19.738,20.144,19.738,20.128,57750,0
+VNM.US,D,20100817,000000,20.079,20.27,20.012,20.153,79751,0
+VNM.US,D,20100818,000000,20.005,20.005,19.696,19.729,75369,0
+VNM.US,D,20100819,000000,19.729,19.729,19.303,19.379,109964,0
+VNM.US,D,20100820,000000,19.487,19.655,19.471,19.637,42761,0
+VNM.US,D,20100823,000000,19.454,19.571,19.222,19.238,61754,0
+VNM.US,D,20100824,000000,18.73,18.797,18.564,18.671,133983,0
+VNM.US,D,20100825,000000,18.457,18.505,18.147,18.498,82869,0
+VNM.US,D,20100826,000000,18.797,18.821,18.555,18.663,28871,0
+VNM.US,D,20100827,000000,19.081,19.303,18.821,19.229,35025,0
+VNM.US,D,20100830,000000,19.62,19.62,19.238,19.303,56954,0
+VNM.US,D,20100831,000000,19.688,19.828,19.595,19.712,107410,0
+VNM.US,D,20100901,000000,20.228,20.554,20.095,20.527,93202,0
+VNM.US,D,20100902,000000,20.33,20.536,20.287,20.395,92432,0
+VNM.US,D,20100903,000000,20.645,20.645,20.311,20.427,38880,0
+VNM.US,D,20100907,000000,20.128,20.386,20.061,20.061,103359,0
+VNM.US,D,20100908,000000,20.228,20.436,20.228,20.296,28389,0
+VNM.US,D,20100909,000000,20.777,20.777,20.511,20.611,51755,0
+VNM.US,D,20100910,000000,20.162,20.212,20.036,20.136,114078,0
+VNM.US,D,20100913,000000,20.162,20.27,20.144,20.27,77782,0
+VNM.US,D,20100914,000000,20.153,20.303,20.102,20.244,32698,0
+VNM.US,D,20100915,000000,20.169,20.33,20.136,20.235,99764,0
+VNM.US,D,20100916,000000,20.176,20.296,20.12,20.296,108706,0
+VNM.US,D,20100917,000000,20.502,20.502,20.33,20.353,54073,0
+VNM.US,D,20100920,000000,20.577,20.794,20.477,20.77,109897,0
+VNM.US,D,20100921,000000,20.46,20.485,20.235,20.402,48089,0
+VNM.US,D,20100922,000000,20.296,20.527,20.219,20.303,44207,0
+VNM.US,D,20100923,000000,20.087,20.252,20.028,20.028,62298,0
+VNM.US,D,20100924,000000,20.261,20.546,20.261,20.536,59079,0
+VNM.US,D,20100927,000000,20.386,20.409,20.212,20.321,93617,0
+VNM.US,D,20100928,000000,20.402,20.52,20.212,20.477,65924,0
+VNM.US,D,20100929,000000,20.296,20.402,20.202,20.361,73056,0
+VNM.US,D,20100930,000000,20.602,20.679,20.33,20.344,82022,0
+VNM.US,D,20101001,000000,20.436,20.527,20.395,20.467,57050,0
+VNM.US,D,20101004,000000,20.219,20.252,19.995,20.111,82419,0
+VNM.US,D,20101005,000000,20.436,20.786,20.436,20.686,103971,0
+VNM.US,D,20101006,000000,20.802,20.959,20.802,20.945,253083,0
+VNM.US,D,20101007,000000,21.034,21.034,20.745,20.917,101481,0
+VNM.US,D,20101008,000000,20.727,20.935,20.62,20.77,138839,0
+VNM.US,D,20101011,000000,20.852,20.877,20.735,20.735,55331,0
+VNM.US,D,20101012,000000,20.485,20.661,20.386,20.62,194585,0
+VNM.US,D,20101013,000000,20.761,20.917,20.727,20.836,165642,0
+VNM.US,D,20101014,000000,20.754,20.777,20.594,20.735,247416,0
+VNM.US,D,20101015,000000,20.917,20.935,20.602,20.802,177213,0
+VNM.US,D,20101018,000000,20.637,20.983,20.62,20.735,190863,0
+VNM.US,D,20101019,000000,20.467,20.602,20.353,20.46,143050,0
+VNM.US,D,20101020,000000,20.012,20.361,19.995,20.336,164614,0
+VNM.US,D,20101021,000000,20.303,20.402,20.087,20.261,106401,0
+VNM.US,D,20101022,000000,20.336,20.336,20.095,20.095,107713,0
+VNM.US,D,20101025,000000,20.194,20.336,20.054,20.252,89484,0
+VNM.US,D,20101026,000000,20.303,20.536,20.303,20.527,92282,0
+VNM.US,D,20101027,000000,20.212,20.303,20.054,20.194,90180,0
+VNM.US,D,20101028,000000,20.244,20.377,20.202,20.219,66287,0
+VNM.US,D,20101029,000000,20.321,20.62,20.321,20.602,89263,0
+VNM.US,D,20101101,000000,20.554,20.586,20.336,20.418,126038,0
+VNM.US,D,20101102,000000,20.278,20.386,20.144,20.244,127659,0
+VNM.US,D,20101103,000000,20.219,20.344,20.036,20.344,121163,0
+VNM.US,D,20101104,000000,20.377,20.786,20.377,20.735,149196,0
+VNM.US,D,20101105,000000,20.703,21.034,20.703,21.026,320807,0
+VNM.US,D,20101108,000000,20.818,20.917,20.653,20.91,363606,0
+VNM.US,D,20101109,000000,20.679,20.679,20.353,20.536,317928,0
+VNM.US,D,20101110,000000,20.818,21.009,20.536,20.917,190554,0
+VNM.US,D,20101111,000000,20.577,20.719,20.452,20.686,175783,0
+VNM.US,D,20101112,000000,20.436,20.52,20.07,20.144,194694,0
+VNM.US,D,20101115,000000,20.102,20.102,19.595,19.787,280465,0
+VNM.US,D,20101116,000000,19.504,19.504,18.946,19.252,336100,0
+VNM.US,D,20101117,000000,19.32,19.447,19.245,19.32,112201,0
+VNM.US,D,20101118,000000,19.696,19.911,19.696,19.878,210685,0
+VNM.US,D,20101119,000000,19.68,19.795,19.471,19.795,235298,0
+VNM.US,D,20101122,000000,19.721,19.804,19.479,19.721,116640,0
+VNM.US,D,20101123,000000,19.68,19.68,19.43,19.537,123621,0
+VNM.US,D,20101124,000000,19.828,20.176,19.828,20.111,514967,0
+VNM.US,D,20101126,000000,19.878,19.921,19.762,19.87,134537,0
+VNM.US,D,20101129,000000,20.212,20.467,19.945,20.436,288297,0
+VNM.US,D,20101130,000000,20.136,20.868,20.136,20.868,435035,0
+VNM.US,D,20101201,000000,20.901,22.392,20.901,22.392,878843,0
+VNM.US,D,20101202,000000,22.632,22.632,21.759,22.258,404860,0
+VNM.US,D,20101203,000000,22.408,23.049,22.317,22.474,317667,0
+VNM.US,D,20101206,000000,22.882,23.607,22.681,23.049,363964,0
+VNM.US,D,20101207,000000,23.296,24.861,22.974,24.005,871974,0
+VNM.US,D,20101208,000000,23.955,24.181,22.657,23.009,921694,0
+VNM.US,D,20101209,000000,23.232,24.312,23.132,23.132,495825,0
+VNM.US,D,20101210,000000,23.947,24.013,23.573,23.573,196648,0
+VNM.US,D,20101213,000000,24.423,25.244,24.304,24.962,510161,0
+VNM.US,D,20101214,000000,24.754,25.119,23.673,23.681,454074,0
+VNM.US,D,20101215,000000,23.647,24.189,22.983,23.132,365230,0
+VNM.US,D,20101216,000000,24.131,24.131,21.865,22.582,486617,0
+VNM.US,D,20101217,000000,22.832,23.001,22.384,22.691,178076,0
+VNM.US,D,20101220,000000,22.716,22.839,21.892,22.082,347909,0
+VNM.US,D,20101221,000000,22.142,22.457,22.142,22.448,134739,0
+VNM.US,D,20101222,000000,22.482,22.524,22.299,22.351,168163,0
+VNM.US,D,20101223,000000,22.008,22.008,21.561,21.785,225944,0
+VNM.US,D,20101227,000000,21.675,22.025,21.425,21.666,176193,0
+VNM.US,D,20101228,000000,21.759,21.834,21.151,21.235,422804,0
+VNM.US,D,20101229,000000,21.169,21.459,21.093,21.441,204297,0
+VNM.US,D,20101230,000000,21.475,21.65,21.409,21.584,101169,0
+VNM.US,D,20101231,000000,21.722,21.798,21.636,21.781,168038,0
+VNM.US,D,20110103,000000,22.05,22.848,22.008,22.799,403202,0
+VNM.US,D,20110104,000000,23.009,23.172,22.342,22.416,230917,0
+VNM.US,D,20110105,000000,22.392,22.565,22.05,22.292,241142,0
+VNM.US,D,20110106,000000,22.608,22.608,22.109,22.392,190051,0
+VNM.US,D,20110107,000000,22.166,22.574,21.776,21.776,282937,0
+VNM.US,D,20110110,000000,21.727,22.025,21.727,21.85,225925,0
+VNM.US,D,20110111,000000,21.834,21.991,21.717,21.909,220578,0
+VNM.US,D,20110112,000000,22.001,22.276,21.951,22.276,387712,0
+VNM.US,D,20110113,000000,22.466,23.018,22.367,22.848,464838,0
+VNM.US,D,20110114,000000,23.033,23.464,22.848,23.28,508522,0
+VNM.US,D,20110118,000000,23.339,23.539,23.28,23.339,230160,0
+VNM.US,D,20110119,000000,23.423,23.632,22.681,22.691,440693,0
+VNM.US,D,20110120,000000,22.4,22.716,22.152,22.268,428153,0
+VNM.US,D,20110121,000000,22.681,23.04,22.615,22.832,171000,0
+VNM.US,D,20110124,000000,22.673,23.25,22.624,23.25,206174,0
+VNM.US,D,20110125,000000,22.716,22.839,22.466,22.839,263623,0
+VNM.US,D,20110126,000000,22.848,23.29,22.648,23.29,263057,0
+VNM.US,D,20110127,000000,23.373,23.698,22.924,23.673,175098,0
+VNM.US,D,20110128,000000,23.798,24.038,23.591,23.681,324155,0
+VNM.US,D,20110131,000000,23.538,24.127,23.292,24.127,256817,0
+VNM.US,D,20110201,000000,24.131,24.787,23.955,24.43,336771,0
+VNM.US,D,20110202,000000,24.489,24.564,24.08,24.379,148811,0
+VNM.US,D,20110203,000000,24.364,24.397,23.647,23.647,147038,0
+VNM.US,D,20110204,000000,24.046,24.046,23.14,23.457,152245,0
+VNM.US,D,20110207,000000,24.107,24.287,23.64,24.073,171883,0
+VNM.US,D,20110208,000000,24.571,24.615,23.822,24.073,311195,0
+VNM.US,D,20110209,000000,24.064,24.198,23.749,23.857,156906,0
+VNM.US,D,20110210,000000,23.598,23.807,23.457,23.457,188275,0
+VNM.US,D,20110211,000000,23.847,23.847,22.632,22.632,221473,0
+VNM.US,D,20110214,000000,23.198,23.198,21.425,21.85,802634,0
+VNM.US,D,20110215,000000,21.809,22.524,21.809,22.433,292196,0
+VNM.US,D,20110216,000000,22.599,22.615,21.865,21.918,190616,0
+VNM.US,D,20110218,000000,21.975,21.975,21.235,21.317,354827,0
+VNM.US,D,20110222,000000,20.303,20.884,19.887,19.887,689203,0
+VNM.US,D,20110223,000000,19.87,20.252,19.87,20.252,410599,0
+VNM.US,D,20110224,000000,20.252,20.252,19.595,19.962,276471,0
+VNM.US,D,20110225,000000,20.136,20.261,19.971,20.219,220790,0
+VNM.US,D,20110228,000000,20.054,20.244,19.971,20.176,212966,0
+VNM.US,D,20110301,000000,20.228,20.386,19.43,19.804,283093,0
+VNM.US,D,20110302,000000,19.562,19.62,19.346,19.571,193923,0
+VNM.US,D,20110303,000000,19.27,19.986,19.27,19.945,402902,0
+VNM.US,D,20110304,000000,19.971,20.054,19.552,19.68,164324,0
+VNM.US,D,20110307,000000,19.887,19.971,19.612,19.887,232390,0
+VNM.US,D,20110308,000000,19.929,20.087,19.721,19.721,212443,0
+VNM.US,D,20110309,000000,19.77,19.978,19.552,19.77,163820,0
+VNM.US,D,20110310,000000,19.844,20.005,19.528,19.971,290205,0
+VNM.US,D,20110311,000000,19.744,20.33,19.744,20.235,268741,0
+VNM.US,D,20110314,000000,19.787,19.804,19.513,19.688,251222,0
+VNM.US,D,20110315,000000,19.181,19.447,18.898,19.447,281170,0
+VNM.US,D,20110316,000000,19.238,19.386,18.654,18.928,342698,0
+VNM.US,D,20110317,000000,19.163,19.286,18.979,19.004,317144,0
+VNM.US,D,20110318,000000,19.277,19.628,19.205,19.355,174264,0
+VNM.US,D,20110321,000000,19.861,20.019,19.77,19.887,149448,0
+VNM.US,D,20110322,000000,19.787,19.804,19.447,19.663,153311,0
+VNM.US,D,20110323,000000,19.595,19.978,19.552,19.971,234167,0
+VNM.US,D,20110324,000000,19.795,19.878,19.447,19.87,219928,0
+VNM.US,D,20110325,000000,19.729,19.844,19.571,19.663,186788,0
+VNM.US,D,20110328,000000,19.712,19.77,19.595,19.672,164929,0
+VNM.US,D,20110329,000000,19.721,19.77,19.552,19.721,98930,0
+VNM.US,D,20110330,000000,19.721,19.795,19.647,19.712,182112,0
+VNM.US,D,20110331,000000,19.721,19.744,19.619,19.744,122811,0
+VNM.US,D,20110401,000000,19.744,19.779,19.68,19.762,312490,0
+VNM.US,D,20110404,000000,19.762,19.844,19.647,19.828,321260,0
+VNM.US,D,20110405,000000,19.844,20.012,19.779,20.012,201715,0
+VNM.US,D,20110406,000000,20.303,20.594,20.219,20.554,368286,0
+VNM.US,D,20110407,000000,20.344,20.577,20.128,20.444,195590,0
+VNM.US,D,20110408,000000,20.546,20.546,20.202,20.452,113452,0
+VNM.US,D,20110411,000000,20.395,20.562,20.054,20.303,141422,0
+VNM.US,D,20110412,000000,20.169,20.212,19.721,19.787,268528,0
+VNM.US,D,20110413,000000,20.028,20.044,19.721,19.878,128332,0
+VNM.US,D,20110414,000000,19.837,20.079,19.672,20.079,298217,0
+VNM.US,D,20110415,000000,19.929,19.971,19.604,19.688,268041,0
+VNM.US,D,20110418,000000,19.471,19.612,19.097,19.612,262327,0
+VNM.US,D,20110419,000000,19.762,19.952,19.647,19.904,129140,0
+VNM.US,D,20110420,000000,19.952,20.019,19.804,19.837,153487,0
+VNM.US,D,20110421,000000,19.571,19.804,19.447,19.744,107777,0
+VNM.US,D,20110425,000000,19.971,20.012,19.762,19.962,163110,0
+VNM.US,D,20110426,000000,19.929,19.971,19.729,19.87,75552,0
+VNM.US,D,20110427,000000,19.887,19.971,19.762,19.971,242324,0
+VNM.US,D,20110428,000000,19.962,19.971,19.729,19.762,207657,0
+VNM.US,D,20110429,000000,19.846,19.932,19.779,19.889,75529,0
+VNM.US,D,20110502,000000,19.878,19.962,19.696,19.752,61455,0
+VNM.US,D,20110503,000000,19.705,19.811,19.412,19.454,249956,0
+VNM.US,D,20110504,000000,19.744,19.828,19.394,19.487,92678,0
+VNM.US,D,20110505,000000,19.394,19.479,19.146,19.386,198012,0
+VNM.US,D,20110506,000000,19.252,19.971,19.252,19.962,701746,0
+VNM.US,D,20110509,000000,19.779,19.897,19.612,19.612,138501,0
+VNM.US,D,20110510,000000,19.819,20.054,19.744,19.978,180535,0
+VNM.US,D,20110511,000000,19.77,19.804,19.562,19.705,174064,0
+VNM.US,D,20110512,000000,19.612,19.844,19.412,19.421,176370,0
+VNM.US,D,20110513,000000,19.587,19.672,19.27,19.454,91401,0
+VNM.US,D,20110516,000000,19.504,19.637,19.197,19.197,148761,0
+VNM.US,D,20110517,000000,19.081,19.19,18.955,19.063,143813,0
+VNM.US,D,20110518,000000,19.03,19.097,18.813,18.865,234638,0
+VNM.US,D,20110519,000000,18.73,18.769,17.581,17.856,946635,0
+VNM.US,D,20110520,000000,17.681,17.707,17.374,17.383,420736,0
+VNM.US,D,20110523,000000,16.924,16.949,16.825,16.85,362032,0
+VNM.US,D,20110524,000000,16.81,16.81,16.185,16.309,547880,0
+VNM.US,D,20110525,000000,15.967,16.309,15.869,16.233,625703,0
+VNM.US,D,20110526,000000,16.708,17.057,16.509,16.974,469541,0
+VNM.US,D,20110527,000000,17.181,17.241,16.999,17.115,296743,0
+VNM.US,D,20110531,000000,17.283,17.473,16.974,17.034,350287,0
+VNM.US,D,20110601,000000,17.483,17.483,17.09,17.332,306249,0
+VNM.US,D,20110602,000000,17.95,18.164,17.581,18.164,244526,0
+VNM.US,D,20110603,000000,17.689,17.856,17.449,17.53,107971,0
+VNM.US,D,20110606,000000,17.548,17.548,17.167,17.401,101427,0
+VNM.US,D,20110607,000000,17.999,18.131,17.881,17.881,188161,0
+VNM.US,D,20110608,000000,17.881,18.04,17.556,17.756,282955,0
+VNM.US,D,20110609,000000,17.991,18.188,17.95,18.064,155982,0
+VNM.US,D,20110610,000000,18.04,18.048,17.649,17.773,206281,0
+VNM.US,D,20110613,000000,17.923,18.008,17.805,17.95,149925,0
+VNM.US,D,20110614,000000,17.865,18.056,17.815,18.056,195127,0
+VNM.US,D,20110615,000000,17.79,17.79,17.224,17.25,874312,0
+VNM.US,D,20110616,000000,17.606,17.649,17.401,17.517,117439,0
+VNM.US,D,20110617,000000,17.332,17.332,17.016,17.098,104965,0
+VNM.US,D,20110620,000000,17.057,17.057,16.776,16.818,175149,0
+VNM.US,D,20110621,000000,17.408,17.599,17.332,17.459,147106,0
+VNM.US,D,20110622,000000,17.449,17.449,17.172,17.332,52337,0
+VNM.US,D,20110623,000000,17.05,17.198,16.85,17.073,128469,0
+VNM.US,D,20110624,000000,17.132,17.224,16.89,16.974,71867,0
+VNM.US,D,20110627,000000,17.149,17.266,16.949,17.016,138672,0
+VNM.US,D,20110628,000000,17.106,17.314,16.859,17.241,254167,0
+VNM.US,D,20110629,000000,17.283,17.591,17.141,17.591,113205,0
+VNM.US,D,20110630,000000,17.466,17.466,17.095,17.358,189818,0
+VNM.US,D,20110701,000000,16.99,17.05,16.85,16.974,158592,0
+VNM.US,D,20110705,000000,17.207,17.266,17.024,17.024,110075,0
+VNM.US,D,20110706,000000,16.949,17.057,16.633,16.633,236713,0
+VNM.US,D,20110707,000000,16.85,17.057,16.7,17.034,104445,0
+VNM.US,D,20110708,000000,16.8,16.8,16.558,16.708,81379,0
+VNM.US,D,20110711,000000,16.633,16.633,16.358,16.525,199285,0
+VNM.US,D,20110712,000000,16.518,16.625,16.5,16.543,72357,0
+VNM.US,D,20110713,000000,16.59,16.768,16.584,16.599,137022,0
+VNM.US,D,20110714,000000,16.725,16.81,16.432,16.44,79706,0
+VNM.US,D,20110715,000000,16.432,16.44,16.351,16.375,56020,0
+VNM.US,D,20110718,000000,16.325,16.392,16.133,16.167,126836,0
+VNM.US,D,20110719,000000,16.185,16.44,16.117,16.426,123942,0
+VNM.US,D,20110720,000000,16.65,16.65,16.426,16.534,109730,0
+VNM.US,D,20110721,000000,16.474,16.708,16.309,16.325,133000,0
+VNM.US,D,20110722,000000,16.41,16.633,16.276,16.633,201659,0
+VNM.US,D,20110725,000000,16.474,16.617,16.241,16.551,89827,0
+VNM.US,D,20110726,000000,16.5,16.543,16.41,16.483,59365,0
+VNM.US,D,20110727,000000,16.41,16.641,16.117,16.375,181229,0
+VNM.US,D,20110728,000000,16.317,16.633,16.209,16.342,62254,0
+VNM.US,D,20110729,000000,16.241,16.259,16.026,16.259,151650,0
+VNM.US,D,20110801,000000,16.251,16.259,15.951,16.051,226219,0
+VNM.US,D,20110802,000000,15.918,15.926,15.726,15.761,206094,0
+VNM.US,D,20110803,000000,15.685,15.835,15.336,15.584,162332,0
+VNM.US,D,20110804,000000,15.544,15.617,14.795,14.827,285576,0
+VNM.US,D,20110805,000000,15.527,15.552,14.96,15.378,337289,0
+VNM.US,D,20110808,000000,14.778,15.053,14.211,14.395,355561,0
+VNM.US,D,20110809,000000,14.81,14.968,14.147,14.795,291934,0
+VNM.US,D,20110810,000000,14.377,14.653,14.155,14.377,188887,0
+VNM.US,D,20110811,000000,14.521,14.687,14.261,14.512,200057,0
+VNM.US,D,20110812,000000,14.528,14.927,14.512,14.586,156831,0
+VNM.US,D,20110815,000000,14.744,15.078,14.653,14.761,161131,0
+VNM.US,D,20110816,000000,14.736,14.894,14.412,14.67,79456,0
+VNM.US,D,20110817,000000,15.02,15.26,14.935,14.944,208565,0
+VNM.US,D,20110818,000000,15.02,15.044,14.67,14.695,297445,0
+VNM.US,D,20110819,000000,14.795,14.993,14.703,14.712,144809,0
+VNM.US,D,20110822,000000,15.378,15.393,15.127,15.127,224569,0
+VNM.US,D,20110823,000000,15.087,15.343,15.027,15.227,67564,0
+VNM.US,D,20110824,000000,14.86,15.044,14.77,14.96,97174,0
+VNM.US,D,20110825,000000,15.027,15.027,14.728,14.728,102533,0
+VNM.US,D,20110826,000000,14.919,15.219,14.644,15.12,130319,0
+VNM.US,D,20110829,000000,15.302,15.643,15.302,15.584,134523,0
+VNM.US,D,20110830,000000,15.617,15.859,15.527,15.717,136291,0
+VNM.US,D,20110831,000000,16.002,16.214,15.919,16.137,197664,0
+VNM.US,D,20110901,000000,16.309,16.599,16.251,16.259,153257,0
+VNM.US,D,20110902,000000,16.012,16.416,16.012,16.247,281335,0
+VNM.US,D,20110906,000000,15.926,16.284,15.926,16.185,133225,0
+VNM.US,D,20110907,000000,16.543,17.191,16.483,17.158,368012,0
+VNM.US,D,20110908,000000,16.967,17.207,16.81,16.899,202163,0
+VNM.US,D,20110909,000000,16.818,16.89,16.492,16.518,108078,0
+VNM.US,D,20110912,000000,16.843,16.907,16.385,16.641,116252,0
+VNM.US,D,20110913,000000,16.551,16.882,16.534,16.725,92457,0
+VNM.US,D,20110914,000000,16.65,16.716,16.358,16.534,66797,0
+VNM.US,D,20110915,000000,16.551,16.551,16.293,16.492,55457,0
+VNM.US,D,20110916,000000,16.076,16.226,15.726,15.761,320525,0
+VNM.US,D,20110919,000000,15.994,16.776,15.676,16.543,533111,0
+VNM.US,D,20110920,000000,16.333,16.366,16.094,16.209,79974,0
+VNM.US,D,20110921,000000,15.908,15.994,15.401,15.434,97946,0
+VNM.US,D,20110922,000000,15.318,15.535,14.843,14.919,287317,0
+VNM.US,D,20110923,000000,15.136,15.169,14.753,15.069,142348,0
+VNM.US,D,20110926,000000,14.935,15.16,14.77,15.035,92873,0
+VNM.US,D,20110927,000000,15.36,15.676,15.178,15.227,119809,0
+VNM.US,D,20110928,000000,15.227,15.227,14.886,14.912,122627,0
+VNM.US,D,20110929,000000,14.96,15.203,14.728,14.894,159467,0
+VNM.US,D,20110930,000000,14.793,14.793,14.356,14.356,221233,0
+VNM.US,D,20111003,000000,14.304,14.554,14.147,14.269,340301,0
+VNM.US,D,20111004,000000,14.062,14.244,13.846,14.236,287337,0
+VNM.US,D,20111005,000000,14.269,14.439,14.019,14.338,116574,0
+VNM.US,D,20111006,000000,14.363,14.736,14.354,14.595,158904,0
+VNM.US,D,20111007,000000,14.478,14.586,14.32,14.486,104552,0
+VNM.US,D,20111010,000000,14.703,14.81,14.628,14.778,86363,0
+VNM.US,D,20111011,000000,14.554,14.712,14.495,14.586,74145,0
+VNM.US,D,20111012,000000,14.528,14.736,14.512,14.636,92741,0
+VNM.US,D,20111013,000000,14.412,14.578,14.294,14.578,135212,0
+VNM.US,D,20111014,000000,14.653,14.802,14.644,14.653,55631,0
+VNM.US,D,20111017,000000,14.535,14.554,14.294,14.294,89168,0
+VNM.US,D,20111018,000000,14.261,14.877,14.229,14.877,278284,0
+VNM.US,D,20111019,000000,14.586,14.786,14.528,14.719,214280,0
+VNM.US,D,20111020,000000,14.486,14.653,14.187,14.445,76796,0
+VNM.US,D,20111021,000000,14.903,15.078,14.843,14.927,85035,0
+VNM.US,D,20111024,000000,15.035,15.153,14.86,14.935,292522,0
+VNM.US,D,20111025,000000,14.827,14.869,14.554,14.561,91412,0
+VNM.US,D,20111026,000000,15.002,15.002,14.663,14.81,235896,0
+VNM.US,D,20111027,000000,15.311,15.475,15.235,15.343,133432,0
+VNM.US,D,20111028,000000,15.401,15.535,15.318,15.5,82147,0
+VNM.US,D,20111031,000000,15.23,15.314,15.079,15.079,98914,0
+VNM.US,D,20111101,000000,14.786,14.843,14.421,14.695,62640,0
+VNM.US,D,20111102,000000,14.802,14.894,14.478,14.644,112113,0
+VNM.US,D,20111103,000000,14.802,14.894,14.663,14.81,60909,0
+VNM.US,D,20111104,000000,14.649,14.683,14.44,14.624,22718,0
+VNM.US,D,20111107,000000,14.404,14.554,14.354,14.544,78031,0
+VNM.US,D,20111108,000000,14.421,14.644,14.37,14.512,75098,0
+VNM.US,D,20111109,000000,14.229,14.229,14.062,14.162,129216,0
+VNM.US,D,20111110,000000,14.22,14.37,14.08,14.346,180210,0
+VNM.US,D,20111111,000000,14.244,14.395,14.204,14.377,270397,0
+VNM.US,D,20111114,000000,13.896,14.046,13.745,13.846,234974,0
+VNM.US,D,20111115,000000,13.803,13.854,13.481,13.512,478544,0
+VNM.US,D,20111116,000000,13.655,13.729,13.572,13.572,117019,0
+VNM.US,D,20111117,000000,13.572,13.655,13.154,13.297,181570,0
+VNM.US,D,20111118,000000,13.313,13.313,13.154,13.232,54303,0
+VNM.US,D,20111121,000000,13.056,13.056,12.779,12.813,104799,0
+VNM.US,D,20111122,000000,13.039,13.056,12.797,12.915,69550,0
+VNM.US,D,20111123,000000,13.071,13.122,12.898,12.898,82879,0
+VNM.US,D,20111125,000000,13.297,13.297,12.756,12.874,123827,0
+VNM.US,D,20111128,000000,13.078,13.222,12.874,12.998,298365,0
+VNM.US,D,20111129,000000,12.907,13.064,12.898,13.006,134611,0
+VNM.US,D,20111130,000000,13.16,13.448,13.11,13.37,128739,0
+VNM.US,D,20111201,000000,13.078,13.28,13.047,13.178,92365,0
+VNM.US,D,20111202,000000,13.272,13.413,13.272,13.347,50441,0
+VNM.US,D,20111205,000000,13.622,13.813,13.622,13.76,110861,0
+VNM.US,D,20111206,000000,13.631,13.724,13.505,13.591,90528,0
+VNM.US,D,20111207,000000,13.473,13.609,13.413,13.513,71819,0
+VNM.US,D,20111208,000000,13.295,13.304,12.985,13.002,60573,0
+VNM.US,D,20111209,000000,12.952,13.229,12.901,13.069,99293,0
+VNM.US,D,20111212,000000,12.898,12.923,12.681,12.797,191475,0
+VNM.US,D,20111213,000000,12.813,13.006,12.689,12.788,138208,0
+VNM.US,D,20111214,000000,12.655,12.915,12.647,12.788,304676,0
+VNM.US,D,20111215,000000,12.797,12.888,12.664,12.748,135337,0
+VNM.US,D,20111216,000000,12.773,13.075,12.588,13.052,321939,0
+VNM.US,D,20111219,000000,12.972,13.146,12.923,12.998,325728,0
+VNM.US,D,20111220,000000,12.963,13.305,12.915,13.238,491592,0
+VNM.US,D,20111221,000000,13.104,13.188,12.923,13.113,88783,0
+VNM.US,D,20111222,000000,12.901,13.017,12.724,12.867,244801,0
+VNM.US,D,20111223,000000,12.655,12.742,12.614,12.64,137135,0
+VNM.US,D,20111227,000000,12.429,12.455,12.177,12.219,364505,0
+VNM.US,D,20111228,000000,12.278,12.327,12.076,12.085,138662,0
+VNM.US,D,20111229,000000,12.153,12.27,12.043,12.06,188886,0
+VNM.US,D,20111230,000000,12.159,12.327,12.085,12.235,242941,0
+VNM.US,D,20120103,000000,12.318,12.448,12.318,12.404,124661,0
+VNM.US,D,20120104,000000,12.318,12.344,12.144,12.27,153367,0
+VNM.US,D,20120105,000000,12.034,12.118,12.009,12.043,76173,0
+VNM.US,D,20120106,000000,11.959,12.127,11.899,12.109,144148,0
+VNM.US,D,20120109,000000,12.192,12.31,12.118,12.278,181849,0
+VNM.US,D,20120110,000000,12.505,12.607,12.489,12.554,215412,0
+VNM.US,D,20120111,000000,12.514,12.58,12.404,12.562,213696,0
+VNM.US,D,20120112,000000,12.571,12.807,12.529,12.766,201890,0
+VNM.US,D,20120113,000000,12.733,12.925,12.733,12.749,149221,0
+VNM.US,D,20120117,000000,13.11,13.11,12.935,13.017,168671,0
+VNM.US,D,20120118,000000,13.093,13.403,13.036,13.403,185476,0
+VNM.US,D,20120119,000000,13.657,13.782,13.482,13.624,177855,0
+VNM.US,D,20120120,000000,13.773,13.773,13.657,13.747,79188,0
+VNM.US,D,20120123,000000,13.747,13.765,13.523,13.747,188637,0
+VNM.US,D,20120124,000000,13.691,13.708,13.624,13.624,44397,0
+VNM.US,D,20120125,000000,13.539,13.876,13.539,13.866,116592,0
+VNM.US,D,20120126,000000,13.876,13.893,13.747,13.842,77988,0
+VNM.US,D,20120127,000000,13.808,14.001,13.733,13.991,300966,0
+VNM.US,D,20120130,000000,13.928,14.178,13.928,14.12,183397,0
+VNM.US,D,20120131,000000,14.17,14.422,14.129,14.379,499551,0
+VNM.US,D,20120201,000000,14.447,14.708,14.432,14.466,213098,0
+VNM.US,D,20120202,000000,15.079,15.43,14.911,14.978,574633,0
+VNM.US,D,20120203,000000,15.02,15.138,15.02,15.079,201974,0
+VNM.US,D,20120206,000000,14.968,15.036,14.851,14.902,185858,0
+VNM.US,D,20120207,000000,15.062,15.18,14.944,14.944,74229,0
+VNM.US,D,20120208,000000,15.405,15.405,15.138,15.171,223338,0
+VNM.US,D,20120209,000000,15.204,15.397,15.122,15.122,143317,0
+VNM.US,D,20120210,000000,14.902,14.952,14.733,14.742,155655,0
+VNM.US,D,20120213,000000,14.717,14.784,14.365,14.499,340233,0
+VNM.US,D,20120214,000000,14.717,14.758,14.397,14.582,263447,0
+VNM.US,D,20120215,000000,14.582,14.659,14.322,14.474,194841,0
+VNM.US,D,20120216,000000,14.582,14.793,14.549,14.793,171471,0
+VNM.US,D,20120217,000000,14.902,15.011,14.818,14.911,295776,0
+VNM.US,D,20120221,000000,15.247,15.39,15.096,15.331,390209,0
+VNM.US,D,20120222,000000,15.43,15.667,15.355,15.601,323263,0
+VNM.US,D,20120223,000000,15.742,16.063,15.615,16.037,257416,0
+VNM.US,D,20120224,000000,16.002,16.626,16.002,16.542,580962,0
+VNM.US,D,20120227,000000,16.525,16.886,16.491,16.813,333330,0
+VNM.US,D,20120228,000000,16.542,16.618,16.214,16.431,287533,0
+VNM.US,D,20120229,000000,16.439,16.439,15.987,16.112,260041,0
+VNM.US,D,20120301,000000,16.424,16.675,16.247,16.557,562338,0
+VNM.US,D,20120302,000000,16.796,17.038,16.769,16.985,299555,0
+VNM.US,D,20120305,000000,17.265,17.702,17.265,17.542,881338,0
+VNM.US,D,20120306,000000,16.954,17.079,16.237,16.542,824739,0
+VNM.US,D,20120307,000000,16.744,16.985,16.744,16.828,286850,0
+VNM.US,D,20120308,000000,16.944,16.985,16.567,16.828,294337,0
+VNM.US,D,20120309,000000,16.985,17.012,16.717,16.937,212451,0
+VNM.US,D,20120312,000000,16.821,16.853,16.491,16.557,341610,0
+VNM.US,D,20120313,000000,16.666,16.717,16.398,16.551,328662,0
+VNM.US,D,20120314,000000,16.877,16.877,16.045,16.096,366192,0
+VNM.US,D,20120315,000000,16.821,17.13,16.439,17.13,513154,0
+VNM.US,D,20120316,000000,16.736,16.837,16.618,16.828,237415,0
+VNM.US,D,20120319,000000,16.87,16.87,16.659,16.752,132147,0
+VNM.US,D,20120320,000000,16.567,16.796,16.439,16.6,155046,0
+VNM.US,D,20120321,000000,16.796,16.861,16.618,16.71,149240,0
+VNM.US,D,20120322,000000,16.701,16.736,16.567,16.618,115715,0
+VNM.US,D,20120323,000000,16.821,16.902,16.717,16.727,62672,0
+VNM.US,D,20120326,000000,16.821,16.937,16.803,16.937,398683,0
+VNM.US,D,20120327,000000,16.727,16.744,16.298,16.424,332178,0
+VNM.US,D,20120328,000000,16.491,16.491,16.229,16.289,197062,0
+VNM.US,D,20120329,000000,16.229,16.431,15.844,15.996,207998,0
+VNM.US,D,20120330,000000,16.525,16.525,15.969,16.096,401522,0
+VNM.US,D,20120402,000000,16.197,17.02,16.054,16.391,546441,0
+VNM.US,D,20120403,000000,16.391,16.482,16.339,16.424,148040,0
+VNM.US,D,20120404,000000,16.273,16.363,16.063,16.088,180615,0
+VNM.US,D,20120405,000000,16.079,16.408,16.079,16.331,130088,0
+VNM.US,D,20120409,000000,16.229,16.576,16.088,16.205,411425,0
+VNM.US,D,20120410,000000,16.146,16.273,15.91,15.928,424504,0
+VNM.US,D,20120411,000000,16.307,16.786,16.307,16.717,572380,0
+VNM.US,D,20120412,000000,16.803,17.323,16.803,17.323,555631,0
+VNM.US,D,20120413,000000,17.112,17.146,16.928,16.977,192887,0
+VNM.US,D,20120416,000000,17.189,17.425,17.156,17.289,376180,0
+VNM.US,D,20120417,000000,17.374,17.828,17.367,17.785,475711,0
+VNM.US,D,20120418,000000,17.549,17.66,17.392,17.519,420456,0
+VNM.US,D,20120419,000000,17.273,17.314,17.03,17.054,286517,0
+VNM.US,D,20120420,000000,17.146,17.189,16.962,16.962,99513,0
+VNM.US,D,20120423,000000,16.97,16.97,16.717,16.837,185868,0
+VNM.US,D,20120424,000000,16.995,17.121,16.985,17.079,170342,0
+VNM.US,D,20120425,000000,17.265,17.392,17.265,17.332,106920,0
+VNM.US,D,20120426,000000,17.156,17.306,17.004,17.24,182358,0
+VNM.US,D,20120427,000000,17.415,17.519,17.306,17.466,158451,0
+VNM.US,D,20120430,000000,17.408,17.559,17.349,17.549,285156,0
+VNM.US,D,20120501,000000,17.475,17.793,17.475,17.777,380673,0
+VNM.US,D,20120502,000000,17.575,17.575,17.332,17.443,157901,0
+VNM.US,D,20120503,000000,17.443,17.443,17.24,17.257,199812,0
+VNM.US,D,20120504,000000,17.306,17.339,17.095,17.095,198190,0
+VNM.US,D,20120507,000000,17.358,17.711,17.282,17.692,196177,0
+VNM.US,D,20120508,000000,17.66,17.785,17.484,17.702,498847,0
+VNM.US,D,20120509,000000,17.532,17.895,17.519,17.744,302689,0
+VNM.US,D,20120510,000000,17.635,17.878,17.635,17.768,217841,0
+VNM.US,D,20120511,000000,17.475,17.475,17.046,17.189,177047,0
+VNM.US,D,20120514,000000,16.813,16.813,16.424,16.431,462262,0
+VNM.US,D,20120515,000000,16.18,16.18,15.699,15.708,905550,0
+VNM.US,D,20120516,000000,15.776,15.803,15.567,15.608,339068,0
+VNM.US,D,20120517,000000,15.524,15.524,15.282,15.282,320143,0
+VNM.US,D,20120518,000000,15.263,15.263,14.934,15.122,403540,0
+VNM.US,D,20120521,000000,15.55,15.902,15.498,15.836,401576,0
+VNM.US,D,20120522,000000,15.776,15.844,15.608,15.659,150432,0
+VNM.US,D,20120523,000000,15.39,15.39,15.079,15.238,417429,0
+VNM.US,D,20120524,000000,15.255,15.289,15.036,15.187,92230,0
+VNM.US,D,20120525,000000,15.55,15.699,15.421,15.582,226169,0
+VNM.US,D,20120529,000000,15.306,15.826,15.306,15.826,222534,0
+VNM.US,D,20120530,000000,15.582,15.742,15.506,15.515,138150,0
+VNM.US,D,20120531,000000,15.489,15.506,15.011,15.263,423577,0
+VNM.US,D,20120601,000000,15.105,15.154,14.952,14.952,194010,0
+VNM.US,D,20120604,000000,14.926,14.96,14.573,14.683,278539,0
+VNM.US,D,20120605,000000,14.8,14.986,14.775,14.902,129908,0
+VNM.US,D,20120606,000000,15.23,15.48,15.23,15.421,94426,0
+VNM.US,D,20120607,000000,15.44,15.776,15.44,15.625,152460,0
+VNM.US,D,20120608,000000,15.314,15.601,15.314,15.575,67566,0
+VNM.US,D,20120611,000000,15.615,15.615,15.373,15.397,171568,0
+VNM.US,D,20120612,000000,15.39,15.463,15.347,15.405,143468,0
+VNM.US,D,20120613,000000,15.306,15.489,15.138,15.263,94940,0
+VNM.US,D,20120614,000000,15.272,15.364,15.221,15.306,63631,0
+VNM.US,D,20120615,000000,15.558,15.659,15.48,15.642,103470,0
+VNM.US,D,20120618,000000,15.489,15.902,15.447,15.716,165294,0
+VNM.US,D,20120619,000000,15.558,15.969,15.498,15.902,241634,0
+VNM.US,D,20120620,000000,15.836,15.935,15.769,15.819,98200,0
+VNM.US,D,20120621,000000,15.785,15.81,15.299,15.347,165044,0
+VNM.US,D,20120622,000000,15.255,15.515,15.255,15.515,62093,0
+VNM.US,D,20120625,000000,15.381,15.381,15.002,15.088,107144,0
+VNM.US,D,20120626,000000,14.911,15.096,14.884,15.096,38494,0
+VNM.US,D,20120627,000000,14.944,15.096,14.859,14.993,75696,0
+VNM.US,D,20120628,000000,14.859,14.96,14.784,14.859,62336,0
+VNM.US,D,20120629,000000,15.146,15.455,15.146,15.447,86938,0
+VNM.US,D,20120702,000000,15.255,15.282,15.079,15.23,81067,0
+VNM.US,D,20120703,000000,15.054,15.255,14.986,15.23,69705,0
+VNM.US,D,20120705,000000,15.18,15.306,14.825,14.884,122875,0
+VNM.US,D,20120706,000000,14.818,14.986,14.683,14.767,95274,0
+VNM.US,D,20120709,000000,14.742,14.742,14.466,14.614,105973,0
+VNM.US,D,20120710,000000,14.676,14.733,14.295,14.389,96409,0
+VNM.US,D,20120711,000000,14.481,14.633,14.474,14.633,126664,0
+VNM.US,D,20120712,000000,14.633,14.742,14.414,14.683,93675,0
+VNM.US,D,20120713,000000,15.07,15.339,14.993,15.23,147347,0
+VNM.US,D,20120716,000000,15.096,15.113,14.767,14.833,114157,0
+VNM.US,D,20120717,000000,15.299,15.364,15.096,15.347,85356,0
+VNM.US,D,20120718,000000,15.18,15.39,15.138,15.272,46853,0
+VNM.US,D,20120719,000000,15.498,15.659,15.471,15.634,53573,0
+VNM.US,D,20120720,000000,15.413,15.413,15.18,15.204,80556,0
+VNM.US,D,20120723,000000,15.02,15.138,14.993,15.079,168364,0
+VNM.US,D,20120724,000000,15.079,15.079,14.724,14.75,136025,0
+VNM.US,D,20120725,000000,14.902,14.926,14.717,14.793,79299,0
+VNM.US,D,20120726,000000,15.079,15.079,14.911,14.926,72444,0
+VNM.US,D,20120727,000000,14.893,15.054,14.742,15.054,50123,0
+VNM.US,D,20120730,000000,15.027,15.036,14.867,14.978,49344,0
+VNM.US,D,20120731,000000,14.96,15.002,14.833,14.842,109259,0
+VNM.US,D,20120801,000000,15.044,15.044,14.742,14.818,99286,0
+VNM.US,D,20120802,000000,14.793,14.842,14.624,14.699,80334,0
+VNM.US,D,20120803,000000,14.96,15.162,14.96,15.129,167118,0
+VNM.US,D,20120806,000000,15.322,15.322,15.096,15.096,152146,0
+VNM.US,D,20120807,000000,15.054,15.171,15.054,15.105,104043,0
+VNM.US,D,20120808,000000,15.079,15.18,15.079,15.146,67791,0
+VNM.US,D,20120809,000000,15.18,15.322,15.154,15.221,40153,0
+VNM.US,D,20120810,000000,15.171,15.221,15.129,15.162,62719,0
+VNM.US,D,20120813,000000,15.096,15.096,14.96,15.07,178778,0
+VNM.US,D,20120814,000000,15.18,15.364,15.079,15.096,128176,0
+VNM.US,D,20120815,000000,15.122,15.322,15.122,15.299,126488,0
+VNM.US,D,20120816,000000,15.373,15.381,15.204,15.306,133609,0
+VNM.US,D,20120817,000000,15.306,15.314,15.196,15.289,37172,0
+VNM.US,D,20120820,000000,15.373,15.405,15.282,15.373,59800,0
+VNM.US,D,20120821,000000,14.911,14.978,14.717,14.884,475479,0
+VNM.US,D,20120822,000000,14.775,14.825,14.597,14.733,189414,0
+VNM.US,D,20120823,000000,14.253,14.278,13.7,13.808,609231,0
+VNM.US,D,20120824,000000,14.078,14.34,14.017,14.261,281976,0
+VNM.US,D,20120827,000000,13.851,13.918,13.799,13.858,273405,0
+VNM.US,D,20120828,000000,13.825,13.975,13.825,13.975,218419,0
+VNM.US,D,20120829,000000,14.146,14.23,14.104,14.162,159150,0
+VNM.US,D,20120830,000000,14.187,14.295,14.044,14.162,242733,0
+VNM.US,D,20120831,000000,14.278,14.371,14.253,14.34,121064,0
+VNM.US,D,20120904,000000,14.474,14.506,14.365,14.499,243326,0
+VNM.US,D,20120905,000000,14.313,14.356,14.162,14.162,147083,0
+VNM.US,D,20120906,000000,14.22,14.379,14.22,14.295,232356,0
+VNM.US,D,20120907,000000,14.261,14.295,14.211,14.236,130442,0
+VNM.US,D,20120910,000000,13.918,13.959,13.876,13.876,164477,0
+VNM.US,D,20120911,000000,13.79,13.91,13.547,13.583,406690,0
+VNM.US,D,20120912,000000,13.773,13.773,13.599,13.609,200030,0
+VNM.US,D,20120913,000000,14.196,14.196,13.673,13.893,551887,0
+VNM.US,D,20120914,000000,14.052,14.278,13.991,14.17,248110,0
+VNM.US,D,20120917,000000,14.245,14.245,14.087,14.187,219040,0
+VNM.US,D,20120918,000000,14.06,14.06,13.773,13.842,213117,0
+VNM.US,D,20120919,000000,14.06,14.06,13.742,13.851,226404,0
+VNM.US,D,20120920,000000,13.683,13.683,13.564,13.574,225866,0
+VNM.US,D,20120921,000000,13.842,14.06,13.817,13.858,216809,0
+VNM.US,D,20120924,000000,13.648,13.657,13.539,13.624,165557,0
+VNM.US,D,20120925,000000,13.574,13.599,13.278,13.304,433152,0
+VNM.US,D,20120926,000000,13.49,13.53,13.403,13.499,234142,0
+VNM.US,D,20120927,000000,13.482,13.631,13.438,13.609,222358,0
+VNM.US,D,20120928,000000,13.505,13.505,13.403,13.499,81788,0
+VNM.US,D,20121001,000000,13.473,13.505,13.312,13.438,152324,0
+VNM.US,D,20121002,000000,13.388,13.388,13.236,13.254,136328,0
+VNM.US,D,20121003,000000,13.33,13.448,13.321,13.438,123704,0
+VNM.US,D,20121004,000000,13.413,13.448,13.363,13.379,133186,0
+VNM.US,D,20121005,000000,13.505,13.53,13.363,13.413,294325,0
+VNM.US,D,20121008,000000,13.456,13.523,13.456,13.513,61225,0
+VNM.US,D,20121009,000000,13.599,13.599,13.429,13.499,161592,0
+VNM.US,D,20121010,000000,13.599,13.609,13.473,13.482,96488,0
+VNM.US,D,20121011,000000,13.609,13.773,13.557,13.747,114633,0
+VNM.US,D,20121012,000000,13.79,13.79,13.609,13.664,80063,0
+VNM.US,D,20121015,000000,13.616,13.825,13.499,13.765,296077,0
+VNM.US,D,20121016,000000,13.975,14.286,13.975,14.211,391753,0
+VNM.US,D,20121017,000000,14.129,14.22,14.036,14.129,254854,0
+VNM.US,D,20121018,000000,14.12,14.204,14.036,14.078,167249,0
+VNM.US,D,20121019,000000,13.967,13.975,13.7,13.782,202159,0
+VNM.US,D,20121022,000000,13.648,13.884,13.648,13.825,116424,0
+VNM.US,D,20121023,000000,13.648,13.683,13.574,13.683,93670,0
+VNM.US,D,20121024,000000,13.631,13.742,13.513,13.513,137443,0
+VNM.US,D,20121025,000000,13.574,13.616,13.523,13.539,77618,0
+VNM.US,D,20121026,000000,13.523,13.609,13.465,13.53,83920,0
+VNM.US,D,20121031,000000,13.456,13.482,13.245,13.254,330010,0
+VNM.US,D,20121101,000000,13.346,13.591,13.321,13.505,98519,0
+VNM.US,D,20121102,000000,13.16,13.245,13.083,13.178,226258,0
+VNM.US,D,20121105,000000,13.178,13.178,13.043,13.075,83082,0
+VNM.US,D,20121106,000000,13.143,13.245,13.009,13.036,254888,0
+VNM.US,D,20121107,000000,13.152,13.185,13.036,13.036,193630,0
+VNM.US,D,20121108,000000,13.185,13.338,13.185,13.195,85574,0
+VNM.US,D,20121109,000000,13.321,13.456,13.27,13.422,133379,0
+VNM.US,D,20121112,000000,13.456,13.482,13.37,13.413,65655,0
+VNM.US,D,20121113,000000,13.338,13.354,13.22,13.312,113900,0
+VNM.US,D,20121114,000000,13.413,13.456,13.069,13.069,104401,0
+VNM.US,D,20121115,000000,13.185,13.21,13.075,13.11,87713,0
+VNM.US,D,20121116,000000,13.133,13.261,13.11,13.254,101910,0
+VNM.US,D,20121119,000000,13.185,13.254,13.185,13.22,60053,0
+VNM.US,D,20121120,000000,13.22,13.22,13.133,13.168,71825,0
+VNM.US,D,20121121,000000,13.168,13.229,13.083,13.152,84752,0
+VNM.US,D,20121123,000000,13.22,13.261,13.16,13.254,52760,0
+VNM.US,D,20121126,000000,13.168,13.168,13.043,13.075,121430,0
+VNM.US,D,20121127,000000,13.036,13.075,12.967,13.036,158187,0
+VNM.US,D,20121128,000000,12.952,13.043,12.909,13.043,116368,0
+VNM.US,D,20121129,000000,13.168,13.195,13.118,13.178,86504,0
+VNM.US,D,20121130,000000,13.202,13.202,13.036,13.11,121328,0
+VNM.US,D,20121203,000000,13.185,13.195,13.133,13.168,66589,0
+VNM.US,D,20121204,000000,13.202,13.338,13.195,13.295,138455,0
+VNM.US,D,20121205,000000,13.422,13.583,13.346,13.523,272509,0
+VNM.US,D,20121206,000000,13.499,13.591,13.456,13.557,108034,0
+VNM.US,D,20121207,000000,13.523,13.858,13.513,13.79,788315,0
+VNM.US,D,20121210,000000,13.825,13.876,13.765,13.866,227286,0
+VNM.US,D,20121211,000000,14.052,14.052,13.959,14.036,202615,0
+VNM.US,D,20121212,000000,14.286,14.286,14.104,14.154,263126,0
+VNM.US,D,20121213,000000,14.12,14.146,13.937,13.959,145796,0
+VNM.US,D,20121214,000000,14.044,14.07,13.959,14.044,79014,0
+VNM.US,D,20121217,000000,14.154,14.278,14.078,14.278,291995,0
+VNM.US,D,20121218,000000,14.278,14.295,14.146,14.295,238834,0
+VNM.US,D,20121219,000000,14.295,14.34,14.22,14.278,213857,0
+VNM.US,D,20121220,000000,14.261,14.717,14.253,14.676,367130,0
+VNM.US,D,20121221,000000,14.389,14.582,14.371,14.506,254204,0
+VNM.US,D,20121224,000000,14.607,14.926,14.607,14.875,233593,0
+VNM.US,D,20121226,000000,14.849,15.124,14.754,14.902,222104,0
+VNM.US,D,20121227,000000,15.014,15.057,14.78,14.78,265159,0
+VNM.US,D,20121228,000000,14.849,15.047,14.823,14.875,267985,0
+VNM.US,D,20121231,000000,15.014,15.607,14.969,15.476,322345,0
+VNM.US,D,20130102,000000,15.924,16.768,15.623,16.294,763346,0
+VNM.US,D,20130103,000000,16.129,16.269,15.994,16.001,529848,0
+VNM.US,D,20130104,000000,16.327,16.654,16.303,16.473,650765,0
+VNM.US,D,20130107,000000,16.663,16.999,16.612,16.886,842211,0
+VNM.US,D,20130108,000000,17.204,17.352,17.128,17.25,819320,0
+VNM.US,D,20130109,000000,17.067,17.196,16.999,17.163,636323,0
+VNM.US,D,20130110,000000,17.694,17.981,17.628,17.936,738247,0
+VNM.US,D,20130111,000000,17.928,17.981,16.509,17.025,1593098,0
+VNM.US,D,20130114,000000,16.837,17.178,16.837,17.042,582599,0
+VNM.US,D,20130115,000000,17.213,17.316,17.016,17.118,626230,0
+VNM.US,D,20130116,000000,17.137,17.593,17.137,17.507,510260,0
+VNM.US,D,20130117,000000,17.368,17.628,17.231,17.565,613492,0
+VNM.US,D,20130118,000000,17.54,17.54,17.316,17.396,478998,0
+VNM.US,D,20130122,000000,17.118,17.25,16.87,17.092,815990,0
+VNM.US,D,20130123,000000,17.025,17.196,16.886,16.956,387624,0
+VNM.US,D,20130124,000000,17.396,17.523,17.092,17.24,425568,0
+VNM.US,D,20130125,000000,17.653,17.961,17.628,17.876,754507,0
+VNM.US,D,20130128,000000,18.272,18.537,18.229,18.453,1227011,0
+VNM.US,D,20130129,000000,18.607,18.891,18.453,18.813,700033,0
+VNM.US,D,20130130,000000,18.909,19.561,18.874,19.242,1190232,0
+VNM.US,D,20130131,000000,19.141,19.141,18.323,18.4,1251831,0
+VNM.US,D,20130201,000000,18.667,18.977,18.279,18.932,1129930,0
+VNM.US,D,20130204,000000,18.941,19.889,18.941,19.734,1735857,0
+VNM.US,D,20130205,000000,19.604,19.675,19.275,19.388,984651,0
+VNM.US,D,20130206,000000,19.767,19.776,19.175,19.587,950054,0
+VNM.US,D,20130207,000000,19.691,19.691,19.107,19.159,906881,0
+VNM.US,D,20130208,000000,19.235,19.767,19.235,19.742,755590,0
+VNM.US,D,20130211,000000,19.862,20.284,19.776,20.275,792922,0
+VNM.US,D,20130212,000000,20.164,20.275,20.087,20.137,452748,0
+VNM.US,D,20130213,000000,20.189,20.197,19.905,20.033,694683,0
+VNM.US,D,20130214,000000,19.802,20.033,19.785,19.898,434138,0
+VNM.US,D,20130215,000000,19.879,20.197,19.879,20.008,647036,0
+VNM.US,D,20130219,000000,19.776,19.948,19.683,19.818,833523,0
+VNM.US,D,20130220,000000,19.837,20.026,19.691,19.7,766683,0
+VNM.US,D,20130221,000000,18.96,18.968,17.772,18.185,2233436,0
+VNM.US,D,20130222,000000,18.488,18.649,18.159,18.461,1047519,0
+VNM.US,D,20130225,000000,18.821,18.891,18.4,18.4,980649,0
+VNM.US,D,20130226,000000,17.988,17.988,17.446,17.601,1114630,0
+VNM.US,D,20130227,000000,17.772,18.555,17.704,18.333,1024599,0
+VNM.US,D,20130228,000000,18.537,18.9,18.418,18.426,1161610,0
+VNM.US,D,20130301,000000,18.6,18.607,17.936,17.971,969384,0
+VNM.US,D,20130304,000000,17.66,17.677,16.956,17.008,1548582,0
+VNM.US,D,20130305,000000,16.912,17.49,16.912,17.213,1021338,0
+VNM.US,D,20130306,000000,17.67,18.185,17.583,17.756,1583313,0
+VNM.US,D,20130307,000000,17.635,17.781,17.565,17.73,882802,0
+VNM.US,D,20130308,000000,17.893,18.048,17.858,17.997,833544,0
+VNM.US,D,20130311,000000,18.134,18.288,18.083,18.263,782904,0
+VNM.US,D,20130312,000000,18.185,18.263,18.057,18.065,1015211,0
+VNM.US,D,20130313,000000,18.016,18.065,17.557,17.686,906336,0
+VNM.US,D,20130314,000000,17.816,17.858,17.471,17.565,940506,0
+VNM.US,D,20130315,000000,17.833,17.893,17.628,17.73,820090,0
+VNM.US,D,20130318,000000,17.653,18.031,17.619,17.893,895397,0
+VNM.US,D,20130319,000000,17.796,17.833,17.456,17.619,1326255,0
+VNM.US,D,20130320,000000,17.806,18.048,17.694,17.971,852795,0
+VNM.US,D,20130321,000000,18.016,18.057,17.893,17.971,684546,0
+VNM.US,D,20130322,000000,17.772,17.806,17.342,17.772,1158166,0
+VNM.US,D,20130325,000000,17.919,17.971,17.73,17.796,761029,0
+VNM.US,D,20130326,000000,17.884,17.946,17.644,17.876,635241,0
+VNM.US,D,20130327,000000,17.806,17.823,17.694,17.694,309010,0
+VNM.US,D,20130328,000000,17.565,17.601,17.465,17.549,448331,0
+VNM.US,D,20130401,000000,17.893,17.928,17.653,17.677,872591,0
+VNM.US,D,20130402,000000,17.971,18.057,17.884,17.936,654446,0
+VNM.US,D,20130403,000000,17.781,17.884,17.565,17.619,362048,0
+VNM.US,D,20130404,000000,17.54,17.609,17.446,17.609,596230,0
+VNM.US,D,20130405,000000,17.653,17.67,17.412,17.583,415678,0
+VNM.US,D,20130408,000000,17.747,17.796,17.593,17.713,205964,0
+VNM.US,D,20130409,000000,17.575,17.635,17.11,17.316,1238412,0
+VNM.US,D,20130410,000000,16.938,17.223,16.903,17.178,736998,0
+VNM.US,D,20130411,000000,17.388,17.465,17.213,17.361,431265,0
+VNM.US,D,20130412,000000,17.067,17.3,16.989,17.275,502366,0
+VNM.US,D,20130415,000000,16.777,16.777,16.12,16.157,1110967,0
+VNM.US,D,20130416,000000,16.371,16.638,16.26,16.473,447305,0
+VNM.US,D,20130417,000000,16.415,16.431,16.12,16.199,521427,0
+VNM.US,D,20130418,000000,16.174,16.174,15.692,15.787,928266,0
+VNM.US,D,20130419,000000,16.001,16.191,15.864,16.088,649251,0
+VNM.US,D,20130422,000000,15.906,16.027,15.692,15.735,590741,0
+VNM.US,D,20130423,000000,15.959,16.12,15.942,16.105,381732,0
+VNM.US,D,20130424,000000,16.097,16.191,15.986,16.105,440202,0
+VNM.US,D,20130425,000000,16.311,16.536,16.251,16.277,662462,0
+VNM.US,D,20130426,000000,16.327,16.688,16.216,16.56,643196,0
+VNM.US,D,20130429,000000,16.68,16.837,16.483,16.638,647262,0
+VNM.US,D,20130430,000000,16.802,16.802,16.638,16.777,208409,0
+VNM.US,D,20130501,000000,16.688,16.777,16.594,16.688,188859,0
+VNM.US,D,20130502,000000,16.688,16.688,16.438,16.438,289254,0
+VNM.US,D,20130503,000000,16.734,16.734,16.536,16.579,269020,0
+VNM.US,D,20130506,000000,17.042,17.3,16.98,17.25,722205,0
+VNM.US,D,20130507,000000,17.412,17.593,17.291,17.575,367591,0
+VNM.US,D,20130508,000000,17.42,17.523,17.342,17.465,386878,0
+VNM.US,D,20130509,000000,17.439,17.557,17.42,17.517,300685,0
+VNM.US,D,20130510,000000,17.412,17.471,17.231,17.471,354940,0
+VNM.US,D,20130513,000000,17.471,17.557,17.43,17.43,343130,0
+VNM.US,D,20130514,000000,17.257,17.368,17.196,17.333,297887,0
+VNM.US,D,20130515,000000,17.368,17.498,17.3,17.465,290939,0
+VNM.US,D,20130516,000000,17.565,17.686,17.405,17.439,808990,0
+VNM.US,D,20130517,000000,17.517,17.747,17.361,17.53,594075,0
+VNM.US,D,20130520,000000,17.694,17.988,17.635,17.858,720277,0
+VNM.US,D,20130521,000000,18.022,18.031,17.739,17.901,747353,0
+VNM.US,D,20130522,000000,18.022,18.124,17.816,17.893,559849,0
+VNM.US,D,20130523,000000,17.557,17.593,17.283,17.412,2176261,0
+VNM.US,D,20130524,000000,17.507,17.936,17.396,17.858,528740,0
+VNM.US,D,20130528,000000,18.272,18.488,18.221,18.376,667509,0
+VNM.US,D,20130529,000000,18.367,18.367,18.007,18.083,454816,0
+VNM.US,D,20130530,000000,18.297,18.461,18.185,18.436,542874,0
+VNM.US,D,20130531,000000,18.409,18.409,17.981,18.159,547474,0
+VNM.US,D,20130603,000000,18.048,18.212,17.928,18.149,242846,0
+VNM.US,D,20130604,000000,17.953,18.007,17.781,17.919,427771,0
+VNM.US,D,20130605,000000,17.928,17.928,17.523,17.523,340651,0
+VNM.US,D,20130606,000000,17.816,17.936,17.73,17.91,287391,0
+VNM.US,D,20130607,000000,18.022,18.564,17.928,18.479,1858579,0
+VNM.US,D,20130610,000000,17.981,18.272,17.981,18.073,446880,0
+VNM.US,D,20130611,000000,17.713,17.796,17.53,17.53,604712,0
+VNM.US,D,20130612,000000,17.653,17.85,17.396,17.405,403297,0
+VNM.US,D,20130613,000000,17.523,17.66,17.412,17.628,325891,0
+VNM.US,D,20130614,000000,17.53,17.628,17.388,17.43,383994,0
+VNM.US,D,20130617,000000,17.405,17.405,17.171,17.231,382778,0
+VNM.US,D,20130618,000000,17.171,17.333,17.137,17.25,241968,0
+VNM.US,D,20130619,000000,17.266,17.291,16.82,16.862,389192,0
+VNM.US,D,20130620,000000,16.706,16.724,16.208,16.303,794711,0
+VNM.US,D,20130621,000000,16.698,16.698,16.226,16.465,980174,0
+VNM.US,D,20130624,000000,16.088,16.251,15.915,16.097,393228,0
+VNM.US,D,20130625,000000,15.667,15.806,15.613,15.735,697418,0
+VNM.US,D,20130626,000000,15.667,15.95,15.649,15.864,284922,0
+VNM.US,D,20130627,000000,16.183,16.269,16.07,16.226,183594,0
+VNM.US,D,20130628,000000,15.873,16.12,15.752,15.994,200900,0
+VNM.US,D,20130701,000000,15.933,16.536,15.924,16.346,395087,0
+VNM.US,D,20130702,000000,16.438,16.638,16.226,16.286,273479,0
+VNM.US,D,20130703,000000,16.199,16.269,16.079,16.241,133682,0
+VNM.US,D,20130705,000000,16.12,16.147,15.813,15.889,310219,0
+VNM.US,D,20130708,000000,15.906,15.906,15.564,15.607,491271,0
+VNM.US,D,20130709,000000,15.847,16.027,15.708,15.83,285460,0
+VNM.US,D,20130710,000000,15.699,15.838,15.692,15.797,215938,0
+VNM.US,D,20130711,000000,16.036,16.183,15.959,16.129,218950,0
+VNM.US,D,20130712,000000,16.251,16.346,16.129,16.32,136620,0
+VNM.US,D,20130715,000000,16.251,16.447,16.251,16.303,89508,0
+VNM.US,D,20130716,000000,16.286,16.39,16.138,16.294,169142,0
+VNM.US,D,20130717,000000,16.518,16.552,16.465,16.491,79380,0
+VNM.US,D,20130718,000000,16.336,16.569,16.336,16.536,130929,0
+VNM.US,D,20130719,000000,16.552,16.663,16.536,16.621,55190,0
+VNM.US,D,20130722,000000,16.621,16.672,16.465,16.586,159451,0
+VNM.US,D,20130723,000000,16.56,16.621,16.5,16.536,109872,0
+VNM.US,D,20130724,000000,16.491,16.491,16.138,16.233,160531,0
+VNM.US,D,20130725,000000,16.174,16.174,16.001,16.079,161410,0
+VNM.US,D,20130726,000000,16.044,16.183,15.967,16.001,195993,0
+VNM.US,D,20130729,000000,15.864,15.864,15.613,15.623,161721,0
+VNM.US,D,20130730,000000,15.797,15.797,15.692,15.708,139472,0
+VNM.US,D,20130731,000000,15.641,16.138,15.588,16.12,995470,0
+VNM.US,D,20130801,000000,16.036,16.26,16.036,16.199,131207,0
+VNM.US,D,20130802,000000,16.044,16.233,16.044,16.174,48157,0
+VNM.US,D,20130805,000000,16.26,16.26,15.889,16.07,124137,0
+VNM.US,D,20130806,000000,16.105,16.105,15.924,15.933,91224,0
+VNM.US,D,20130807,000000,16.112,16.216,15.838,15.864,353385,0
+VNM.US,D,20130808,000000,15.864,15.95,15.83,15.915,165014,0
+VNM.US,D,20130809,000000,15.967,15.967,15.813,15.83,161890,0
+VNM.US,D,20130812,000000,15.813,15.898,15.762,15.889,178739,0
+VNM.US,D,20130813,000000,15.881,15.881,15.708,15.864,132738,0
+VNM.US,D,20130814,000000,15.924,16.097,15.924,16.01,292918,0
+VNM.US,D,20130815,000000,16.147,16.147,15.889,15.95,144693,0
+VNM.US,D,20130816,000000,15.994,16.251,15.83,15.856,195348,0
+VNM.US,D,20130819,000000,15.967,16.12,15.933,15.933,167543,0
+VNM.US,D,20130820,000000,15.889,15.889,15.658,15.684,1129246,0
+VNM.US,D,20130821,000000,15.658,15.717,15.347,15.356,1211839,0
+VNM.US,D,20130822,000000,15.52,15.633,15.443,15.45,453395,0
+VNM.US,D,20130823,000000,15.347,15.416,15.203,15.288,476265,0
+VNM.US,D,20130826,000000,15.21,15.382,15.21,15.236,201043,0
+VNM.US,D,20130827,000000,15.047,15.066,14.729,14.745,804995,0
+VNM.US,D,20130828,000000,14.763,14.79,14.616,14.713,250643,0
+VNM.US,D,20130829,000000,14.713,14.729,14.616,14.642,222677,0
+VNM.US,D,20130830,000000,14.745,14.883,14.729,14.831,145492,0
+VNM.US,D,20130903,000000,14.902,15.029,14.72,14.79,334196,0
+VNM.US,D,20130904,000000,14.703,14.902,14.669,14.857,236824,0
+VNM.US,D,20130905,000000,14.969,15.151,14.926,15.108,132916,0
+VNM.US,D,20130906,000000,15.193,15.298,15.066,15.228,337024,0
+VNM.US,D,20130909,000000,15.143,15.339,15.108,15.331,213498,0
+VNM.US,D,20130910,000000,15.315,15.502,15.315,15.484,156446,0
+VNM.US,D,20130911,000000,15.476,15.674,15.407,15.667,230753,0
+VNM.US,D,20130912,000000,15.588,15.588,15.443,15.502,188293,0
+VNM.US,D,20130913,000000,15.52,15.649,15.52,15.649,61977,0
+VNM.US,D,20130916,000000,15.613,15.613,15.476,15.484,214287,0
+VNM.US,D,20130917,000000,15.382,15.45,15.339,15.392,119412,0
+VNM.US,D,20130918,000000,15.339,15.658,15.133,15.649,326235,0
+VNM.US,D,20130919,000000,15.511,15.699,15.476,15.623,137979,0
+VNM.US,D,20130920,000000,15.649,15.649,15.476,15.598,130940,0
+VNM.US,D,20130923,000000,15.58,15.649,15.564,15.649,92763,0
+VNM.US,D,20130924,000000,15.649,15.684,15.529,15.674,97182,0
+VNM.US,D,20130925,000000,15.735,15.797,15.667,15.77,197583,0
+VNM.US,D,20130926,000000,15.778,15.873,15.607,15.684,144807,0
+VNM.US,D,20130927,000000,15.708,15.735,15.52,15.537,96009,0
+VNM.US,D,20130930,000000,15.588,15.692,15.331,15.399,257396,0
+VNM.US,D,20131001,000000,15.529,15.649,15.484,15.613,172292,0
+VNM.US,D,20131002,000000,15.649,15.797,15.641,15.778,100640,0
+VNM.US,D,20131003,000000,15.684,15.787,15.564,15.667,207324,0
+VNM.US,D,20131004,000000,15.692,15.986,15.692,15.986,274484,0
+VNM.US,D,20131007,000000,15.915,16.147,15.873,16.079,250414,0
+VNM.US,D,20131008,000000,16.112,16.138,15.838,15.967,608127,0
+VNM.US,D,20131009,000000,16.053,16.164,15.994,16.12,86466,0
+VNM.US,D,20131010,000000,16.183,16.216,16.036,16.216,200738,0
+VNM.US,D,20131011,000000,16.147,16.216,15.994,16.174,64211,0
+VNM.US,D,20131014,000000,16.12,16.208,15.994,16.174,76617,0
+VNM.US,D,20131015,000000,16.138,16.164,16.044,16.105,91478,0
+VNM.US,D,20131016,000000,16.174,16.447,16.164,16.447,301546,0
+VNM.US,D,20131017,000000,16.447,16.579,16.362,16.518,205896,0
+VNM.US,D,20131018,000000,16.586,16.629,16.456,16.621,318906,0
+VNM.US,D,20131021,000000,16.638,16.638,16.431,16.638,334644,0
+VNM.US,D,20131022,000000,16.688,16.734,16.509,16.586,272727,0
+VNM.US,D,20131023,000000,16.447,16.518,16.38,16.456,140404,0
+VNM.US,D,20131024,000000,16.353,16.465,16.336,16.424,119898,0
+VNM.US,D,20131025,000000,16.336,16.56,16.336,16.56,182521,0
+VNM.US,D,20131028,000000,16.438,16.483,16.327,16.336,81445,0
+VNM.US,D,20131029,000000,16.397,16.509,16.371,16.371,78506,0
+VNM.US,D,20131030,000000,16.371,16.424,16.097,16.199,164442,0
+VNM.US,D,20131031,000000,16.097,16.362,16.088,16.32,205108,0
+VNM.US,D,20131101,000000,16.286,16.336,16.088,16.191,83124,0
+VNM.US,D,20131104,000000,16.191,16.397,16.036,16.38,115797,0
+VNM.US,D,20131105,000000,16.438,16.438,16.303,16.346,78191,0
+VNM.US,D,20131106,000000,16.431,16.569,16.431,16.456,81848,0
+VNM.US,D,20131107,000000,16.536,16.536,16.226,16.277,128952,0
+VNM.US,D,20131108,000000,16.269,16.277,16.147,16.191,113610,0
+VNM.US,D,20131111,000000,16.199,16.327,16.097,16.147,259689,0
+VNM.US,D,20131112,000000,16.191,16.191,16.07,16.07,91047,0
+VNM.US,D,20131113,000000,16.157,16.269,16.019,16.191,161417,0
+VNM.US,D,20131114,000000,16.216,16.424,16.147,16.39,256483,0
+VNM.US,D,20131115,000000,16.336,16.706,16.336,16.672,253784,0
+VNM.US,D,20131118,000000,16.759,16.929,16.594,16.912,414787,0
+VNM.US,D,20131119,000000,16.912,16.938,16.794,16.846,140438,0
+VNM.US,D,20131120,000000,16.912,16.912,16.654,16.654,163499,0
+VNM.US,D,20131121,000000,16.742,16.75,16.654,16.672,219012,0
+VNM.US,D,20131122,000000,16.68,16.785,16.594,16.777,136420,0
+VNM.US,D,20131125,000000,16.715,16.75,16.663,16.734,220481,0
+VNM.US,D,20131126,000000,16.777,16.853,16.68,16.837,122550,0
+VNM.US,D,20131127,000000,17.53,17.53,16.688,16.828,138259,0
+VNM.US,D,20131129,000000,16.903,16.903,16.837,16.837,59803,0
+VNM.US,D,20131202,000000,16.903,17.051,16.638,16.647,194024,0
+VNM.US,D,20131203,000000,16.759,16.82,16.621,16.688,154248,0
+VNM.US,D,20131204,000000,16.68,16.82,16.68,16.82,133288,0
+VNM.US,D,20131205,000000,16.603,16.812,16.603,16.742,262707,0
+VNM.US,D,20131206,000000,16.698,16.853,16.698,16.846,114157,0
+VNM.US,D,20131209,000000,16.929,16.929,16.812,16.896,100187,0
+VNM.US,D,20131210,000000,16.768,16.903,16.759,16.87,179455,0
+VNM.US,D,20131211,000000,16.706,16.706,16.241,16.241,383991,0
+VNM.US,D,20131212,000000,16.362,16.397,16.208,16.346,204740,0
+VNM.US,D,20131213,000000,16.336,16.336,16.183,16.303,126425,0
+VNM.US,D,20131216,000000,16.336,16.336,16.147,16.183,201969,0
+VNM.US,D,20131217,000000,16.164,16.286,16.129,16.251,117720,0
+VNM.US,D,20131218,000000,16.277,16.465,16.157,16.415,137226,0
+VNM.US,D,20131219,000000,16.362,16.5,16.241,16.371,76641,0
+VNM.US,D,20131220,000000,16.438,16.438,16.241,16.336,104007,0
+VNM.US,D,20131223,000000,16.542,16.664,16.283,16.45,330521,0
+VNM.US,D,20131224,000000,16.425,16.469,16.362,16.459,80997,0
+VNM.US,D,20131226,000000,16.417,16.602,16.336,16.542,160249,0
+VNM.US,D,20131227,000000,16.362,16.592,16.362,16.45,161001,0
+VNM.US,D,20131230,000000,16.301,16.577,16.301,16.532,384175,0
+VNM.US,D,20131231,000000,16.592,16.834,16.532,16.682,267806,0
+VNM.US,D,20140102,000000,16.557,16.673,16.353,16.496,182615,0
+VNM.US,D,20140103,000000,16.567,16.655,16.371,16.45,153385,0
+VNM.US,D,20140106,000000,16.505,16.542,16.425,16.469,146693,0
+VNM.US,D,20140107,000000,16.585,16.825,16.469,16.808,231790,0
+VNM.US,D,20140108,000000,17.046,17.09,16.69,16.798,372791,0
+VNM.US,D,20140109,000000,16.93,17.038,16.921,16.948,424238,0
+VNM.US,D,20140110,000000,17.002,17.178,16.903,17.135,276714,0
+VNM.US,D,20140113,000000,17.197,17.197,16.957,17.046,247752,0
+VNM.US,D,20140114,000000,17.178,17.403,17.098,17.358,321038,0
+VNM.US,D,20140115,000000,17.311,17.597,17.311,17.578,922823,0
+VNM.US,D,20140116,000000,17.712,18.981,17.712,18.422,1390941,0
+VNM.US,D,20140117,000000,18.733,19.729,18.609,19.089,2362409,0
+VNM.US,D,20140121,000000,19.444,19.676,18.885,19.053,1401522,0
+VNM.US,D,20140122,000000,19.053,19.214,18.582,18.733,559905,0
+VNM.US,D,20140123,000000,18.643,18.848,18.306,18.574,268959,0
+VNM.US,D,20140124,000000,18.486,18.574,18.023,18.067,850641,0
+VNM.US,D,20140127,000000,18.237,18.36,18.041,18.227,789163,0
+VNM.US,D,20140128,000000,18.227,18.75,18.227,18.565,547332,0
+VNM.US,D,20140129,000000,18.2,18.733,18.067,18.432,550476,0
+VNM.US,D,20140130,000000,18.495,18.964,18.45,18.921,375556,0
+VNM.US,D,20140131,000000,18.546,18.867,18.509,18.706,298653,0
+VNM.US,D,20140203,000000,18.537,18.706,18.342,18.555,444021,0
+VNM.US,D,20140204,000000,18.565,18.821,18.565,18.74,216453,0
+VNM.US,D,20140205,000000,18.724,19.594,18.609,18.84,1194236,0
+VNM.US,D,20140206,000000,18.867,19.089,18.247,18.432,1358469,0
+VNM.US,D,20140207,000000,18.247,18.698,18.146,18.422,540176,0
+VNM.US,D,20140210,000000,18.74,19.264,18.519,19.264,1293708,0
+VNM.US,D,20140211,000000,19.143,19.621,18.999,19.577,783447,0
+VNM.US,D,20140212,000000,19.577,19.949,19.532,19.905,546967,0
+VNM.US,D,20140213,000000,19.976,20.409,19.753,20.288,836817,0
+VNM.US,D,20140214,000000,20.127,20.17,19.558,19.744,419150,0
+VNM.US,D,20140218,000000,19.772,20.153,19.772,20.02,230510,0
+VNM.US,D,20140219,000000,20.144,20.288,19.808,19.932,741128,0
+VNM.US,D,20140220,000000,19.639,19.693,19.291,19.558,381300,0
+VNM.US,D,20140221,000000,19.522,19.532,19.169,19.31,342443,0
+VNM.US,D,20140224,000000,19.976,19.976,19.532,19.549,219426,0
+VNM.US,D,20140225,000000,19.744,19.798,19.408,19.514,500688,0
+VNM.US,D,20140226,000000,19.729,20.555,19.541,19.568,128156,0
+VNM.US,D,20140227,000000,19.577,19.629,19.462,19.462,194891,0
+VNM.US,D,20140228,000000,19.676,19.676,19.408,19.408,312708,0
+VNM.US,D,20140303,000000,19.214,19.31,18.75,18.776,332844,0
+VNM.US,D,20140304,000000,18.991,19.188,18.813,19.098,356624,0
+VNM.US,D,20140305,000000,19.346,19.371,18.759,18.795,438162,0
+VNM.US,D,20140306,000000,19.204,19.204,18.964,19.071,166227,0
+VNM.US,D,20140307,000000,19.254,19.408,19.098,19.371,488546,0
+VNM.US,D,20140310,000000,19.541,19.648,19.532,19.639,304350,0
+VNM.US,D,20140311,000000,19.824,19.976,19.702,19.737,358858,0
+VNM.US,D,20140312,000000,19.558,19.648,19.453,19.558,211042,0
+VNM.US,D,20140313,000000,19.684,19.888,19.327,19.479,214568,0
+VNM.US,D,20140314,000000,19.462,19.577,19.355,19.522,259339,0
+VNM.US,D,20140317,000000,19.719,19.888,19.532,19.629,287902,0
+VNM.US,D,20140318,000000,19.612,19.737,19.435,19.577,342876,0
+VNM.US,D,20140319,000000,19.621,19.729,19.435,19.496,214562,0
+VNM.US,D,20140320,000000,19.462,19.577,19.389,19.444,113122,0
+VNM.US,D,20140321,000000,19.603,19.639,19.355,19.417,213558,0
+VNM.US,D,20140324,000000,19.577,19.729,19.444,19.585,170151,0
+VNM.US,D,20140325,000000,19.426,19.532,19.196,19.291,397362,0
+VNM.US,D,20140326,000000,18.999,19.035,18.643,18.74,497735,0
+VNM.US,D,20140327,000000,18.84,19.081,18.821,18.991,293005,0
+VNM.US,D,20140328,000000,19.089,19.362,19.089,19.264,191095,0
+VNM.US,D,20140331,000000,19.089,19.381,18.848,19.254,248996,0
+VNM.US,D,20140401,000000,18.936,18.999,18.759,18.921,231573,0
+VNM.US,D,20140402,000000,18.821,19.291,18.821,19.282,726299,0
+VNM.US,D,20140403,000000,19.196,19.355,18.867,18.946,421272,0
+VNM.US,D,20140404,000000,19.239,19.301,18.999,19.124,377611,0
+VNM.US,D,20140407,000000,19.327,19.816,19.327,19.693,642435,0
+VNM.US,D,20140408,000000,19.702,19.878,19.514,19.522,630644,0
+VNM.US,D,20140409,000000,19.676,19.719,19.462,19.702,349779,0
+VNM.US,D,20140410,000000,19.568,19.676,19.143,19.178,234707,0
+VNM.US,D,20140411,000000,19.151,19.444,19.027,19.23,160688,0
+VNM.US,D,20140414,000000,19.043,19.133,18.875,19.081,147468,0
+VNM.US,D,20140415,000000,18.813,18.821,18.092,18.405,1156050,0
+VNM.US,D,20140416,000000,18.139,18.315,17.944,18.05,586201,0
+VNM.US,D,20140417,000000,18.2,18.441,18.05,18.379,356664,0
+VNM.US,D,20140421,000000,17.748,17.863,17.578,17.819,495134,0
+VNM.US,D,20140422,000000,18.041,18.2,17.907,17.997,302999,0
+VNM.US,D,20140423,000000,18.007,18.041,17.712,17.819,203499,0
+VNM.US,D,20140424,000000,17.997,18.023,17.588,17.641,502047,0
+VNM.US,D,20140425,000000,17.827,17.96,17.651,17.934,355656,0
+VNM.US,D,20140428,000000,17.756,17.898,17.712,17.836,158822,0
+VNM.US,D,20140429,000000,17.836,17.97,17.756,17.809,223132,0
+VNM.US,D,20140430,000000,17.819,18.007,17.799,17.827,370274,0
+VNM.US,D,20140501,000000,17.934,17.934,17.533,17.569,608986,0
+VNM.US,D,20140502,000000,17.739,17.791,17.597,17.632,351126,0
+VNM.US,D,20140505,000000,17.367,17.419,17.098,17.403,457194,0
+VNM.US,D,20140506,000000,17.224,17.251,17.011,17.054,470187,0
+VNM.US,D,20140507,000000,17.446,17.446,17.205,17.205,367143,0
+VNM.US,D,20140508,000000,16.647,16.737,16.432,16.496,1721527,0
+VNM.US,D,20140509,000000,16.869,16.948,16.834,16.912,531438,0
+VNM.US,D,20140512,000000,16.62,17.064,16.611,17.054,1127310,0
+VNM.US,D,20140513,000000,16.86,17.046,16.817,17.038,1030251,0
+VNM.US,D,20140514,000000,17.242,17.551,17.107,17.482,700629,0
+VNM.US,D,20140515,000000,17.303,17.385,16.992,17.064,1365332,0
+VNM.US,D,20140516,000000,17.321,17.446,17.09,17.153,383236,0
+VNM.US,D,20140519,000000,17.41,17.703,17.338,17.519,471142,0
+VNM.US,D,20140520,000000,17.569,17.578,17.419,17.456,251205,0
+VNM.US,D,20140521,000000,17.712,17.944,17.659,17.916,460939,0
+VNM.US,D,20140522,000000,17.799,17.836,17.482,17.783,484445,0
+VNM.US,D,20140523,000000,17.783,17.916,17.676,17.827,239441,0
+VNM.US,D,20140527,000000,18.016,18.237,18.007,18.191,805714,0
+VNM.US,D,20140528,000000,18.2,18.385,18.155,18.315,703108,0
+VNM.US,D,20140529,000000,18.432,18.45,17.944,17.997,756867,0
+VNM.US,D,20140530,000000,17.96,18.263,17.96,17.997,326838,0
+VNM.US,D,20140602,000000,18.155,18.155,17.934,18.023,90239,0
+VNM.US,D,20140603,000000,18.023,18.173,18.023,18.155,274637,0
+VNM.US,D,20140604,000000,17.98,17.98,17.756,17.799,251283,0
+VNM.US,D,20140605,000000,17.836,18.032,17.836,17.997,145193,0
+VNM.US,D,20140606,000000,18.023,18.501,18.023,18.441,687297,0
+VNM.US,D,20140609,000000,18.441,18.528,18.379,18.476,242124,0
+VNM.US,D,20140610,000000,18.45,18.468,18.237,18.36,423733,0
+VNM.US,D,20140611,000000,18.279,18.432,18.237,18.395,216268,0
+VNM.US,D,20140612,000000,18.395,18.501,18.315,18.379,318221,0
+VNM.US,D,20140613,000000,18.315,18.495,18.315,18.486,479742,0
+VNM.US,D,20140616,000000,18.385,18.592,18.36,18.582,243403,0
+VNM.US,D,20140617,000000,18.385,18.582,18.379,18.45,248861,0
+VNM.US,D,20140618,000000,18.501,18.786,18.45,18.733,322432,0
+VNM.US,D,20140619,000000,18.643,18.643,18.36,18.432,1466814,0
+VNM.US,D,20140620,000000,18.306,18.422,17.845,17.898,466781,0
+VNM.US,D,20140623,000000,18.067,18.155,18.007,18.102,172962,0
+VNM.US,D,20140624,000000,18.247,18.289,18.129,18.247,770973,0
+VNM.US,D,20140625,000000,18.334,18.422,18.247,18.306,168001,0
+VNM.US,D,20140626,000000,18.422,18.422,18.219,18.351,422938,0
+VNM.US,D,20140627,000000,18.298,18.509,18.298,18.441,196134,0
+VNM.US,D,20140630,000000,18.395,18.501,18.247,18.468,411490,0
+VNM.US,D,20140701,000000,18.519,18.689,18.468,18.592,267883,0
+VNM.US,D,20140702,000000,18.486,18.714,18.468,18.582,382620,0
+VNM.US,D,20140703,000000,18.602,18.714,18.602,18.67,170718,0
+VNM.US,D,20140707,000000,18.867,19.089,18.733,19.035,157407,0
+VNM.US,D,20140708,000000,18.991,19.035,18.831,19.027,198258,0
+VNM.US,D,20140709,000000,19.027,19.117,18.927,19.027,112624,0
+VNM.US,D,20140710,000000,18.821,18.867,18.495,18.698,373758,0
+VNM.US,D,20140711,000000,18.733,18.885,18.698,18.821,135037,0
+VNM.US,D,20140714,000000,18.921,18.946,18.733,18.927,131475,0
+VNM.US,D,20140715,000000,18.894,19.169,18.831,19.043,144492,0
+VNM.US,D,20140716,000000,19.043,19.264,19.043,19.196,300981,0
+VNM.US,D,20140717,000000,19.178,19.264,18.867,19.081,307374,0
+VNM.US,D,20140718,000000,19.117,19.254,19.108,19.204,106744,0
+VNM.US,D,20140721,000000,19.291,19.31,19.043,19.081,138671,0
+VNM.US,D,20140722,000000,19.089,19.264,19.081,19.239,369208,0
+VNM.US,D,20140723,000000,19.117,19.506,19.117,19.506,321463,0
+VNM.US,D,20140724,000000,19.479,19.506,19.239,19.381,253418,0
+VNM.US,D,20140725,000000,19.254,19.417,19.254,19.327,293230,0
+VNM.US,D,20140728,000000,19.117,19.117,18.84,18.991,292182,0
+VNM.US,D,20140729,000000,19.027,19.061,18.885,18.964,116841,0
+VNM.US,D,20140730,000000,18.912,18.999,18.706,18.776,227222,0
+VNM.US,D,20140731,000000,18.759,18.831,18.555,18.582,575796,0
+VNM.US,D,20140801,000000,18.643,18.821,18.565,18.68,520363,0
+VNM.US,D,20140804,000000,18.618,19.043,18.618,18.955,240615,0
+VNM.US,D,20140805,000000,18.936,19.169,18.927,18.991,255218,0
+VNM.US,D,20140806,000000,18.921,19.169,18.912,19.071,192822,0
+VNM.US,D,20140807,000000,19.007,19.239,18.902,18.902,216925,0
+VNM.US,D,20140808,000000,18.858,19.043,18.821,18.955,602764,0
+VNM.US,D,20140811,000000,18.973,18.999,18.821,18.875,135150,0
+VNM.US,D,20140812,000000,18.867,19.098,18.821,18.955,282516,0
+VNM.US,D,20140813,000000,19.081,19.291,19.071,19.247,172166,0
+VNM.US,D,20140814,000000,19.381,19.522,19.282,19.47,518095,0
+VNM.US,D,20140815,000000,19.479,19.514,19.178,19.336,211589,0
+VNM.US,D,20140818,000000,19.47,19.657,19.389,19.603,246577,0
+VNM.US,D,20140819,000000,19.585,19.603,19.417,19.506,307917,0
+VNM.US,D,20140820,000000,19.381,19.621,19.381,19.514,82611,0
+VNM.US,D,20140821,000000,19.594,19.667,19.522,19.568,167552,0
+VNM.US,D,20140822,000000,19.719,19.888,19.693,19.834,346226,0
+VNM.US,D,20140825,000000,19.924,20.189,19.924,20.135,712324,0
+VNM.US,D,20140826,000000,20.109,20.462,20.109,20.288,521551,0
+VNM.US,D,20140827,000000,20.297,20.402,20.288,20.314,224821,0
+VNM.US,D,20140828,000000,20.242,20.384,20.189,20.305,315087,0
+VNM.US,D,20140829,000000,20.324,20.509,20.324,20.509,238577,0
+VNM.US,D,20140902,000000,20.598,20.679,20.509,20.643,698695,0
+VNM.US,D,20140903,000000,20.669,21.148,20.598,21.004,626494,0
+VNM.US,D,20140904,000000,20.916,20.925,20.775,20.837,449704,0
+VNM.US,D,20140905,000000,20.881,20.925,20.812,20.846,283196,0
+VNM.US,D,20140908,000000,20.881,20.935,20.837,20.873,212030,0
+VNM.US,D,20140909,000000,20.687,20.687,20.278,20.305,976853,0
+VNM.US,D,20140910,000000,20.179,20.394,20.109,20.358,575925,0
+VNM.US,D,20140911,000000,20.26,20.358,20.179,20.251,294928,0
+VNM.US,D,20140912,000000,20.278,20.419,20.251,20.297,233956,0
+VNM.US,D,20140915,000000,20.189,20.375,20.189,20.26,169226,0
+VNM.US,D,20140916,000000,20.207,20.384,20.101,20.349,448984,0
+VNM.US,D,20140917,000000,20.349,20.402,20.198,20.324,210235,0
+VNM.US,D,20140918,000000,20.242,20.242,19.976,20.037,269844,0
+VNM.US,D,20140919,000000,20.056,20.179,19.657,19.843,722217,0
+VNM.US,D,20140922,000000,19.693,19.87,19.629,19.789,431155,0
+VNM.US,D,20140923,000000,19.798,19.968,19.693,19.834,417630,0
+VNM.US,D,20140924,000000,19.843,20.012,19.753,19.949,147545,0
+VNM.US,D,20140925,000000,19.824,19.924,19.667,19.729,138022,0
+VNM.US,D,20140926,000000,19.71,19.843,19.667,19.702,216820,0
+VNM.US,D,20140929,000000,19.487,19.532,19.089,19.435,258678,0
+VNM.US,D,20140930,000000,19.426,19.514,19.214,19.444,361407,0
+VNM.US,D,20141001,000000,19.789,19.87,19.408,19.568,326944,0
+VNM.US,D,20141002,000000,19.532,20.012,19.47,19.905,435139,0
+VNM.US,D,20141003,000000,19.729,19.949,19.729,19.914,145209,0
+VNM.US,D,20141006,000000,19.949,20.093,19.888,19.94,177972,0
+VNM.US,D,20141007,000000,19.976,20.012,19.648,19.657,273633,0
+VNM.US,D,20141008,000000,19.648,19.729,19.541,19.693,592210,0
+VNM.US,D,20141009,000000,19.816,19.816,19.47,19.522,452246,0
+VNM.US,D,20141010,000000,19.355,19.398,19.007,19.035,498268,0
+VNM.US,D,20141013,000000,19.098,19.319,19.017,19.027,158729,0
+VNM.US,D,20141014,000000,18.999,19.188,18.964,19.027,722204,0
+VNM.US,D,20141015,000000,18.831,18.936,18.509,18.795,672590,0
+VNM.US,D,20141016,000000,18.279,18.441,18.165,18.315,625146,0
+VNM.US,D,20141017,000000,18.432,18.628,18.334,18.509,765738,0
+VNM.US,D,20141020,000000,18.609,18.618,18.385,18.495,671740,0
+VNM.US,D,20141021,000000,18.555,18.858,18.555,18.813,428617,0
+VNM.US,D,20141022,000000,18.867,18.936,18.813,18.831,271785,0
+VNM.US,D,20141023,000000,18.759,18.821,18.733,18.759,172638,0
+VNM.US,D,20141024,000000,18.698,18.776,18.602,18.74,146212,0
+VNM.US,D,20141027,000000,18.111,18.315,18.111,18.289,326977,0
+VNM.US,D,20141028,000000,18.459,18.509,18.325,18.468,295941,0
+VNM.US,D,20141029,000000,18.602,18.643,18.468,18.555,139046,0
+VNM.US,D,20141030,000000,18.555,18.698,18.385,18.689,162617,0
+VNM.US,D,20141031,000000,18.946,18.991,18.831,18.973,291017,0
+VNM.US,D,20141103,000000,19.061,19.188,18.973,19.143,858633,0
+VNM.US,D,20141104,000000,18.964,18.964,18.776,18.867,375887,0
+VNM.US,D,20141105,000000,18.776,18.902,18.714,18.831,312863,0
+VNM.US,D,20141106,000000,18.912,18.973,18.821,18.964,419509,0
+VNM.US,D,20141107,000000,18.912,19.043,18.912,18.946,182803,0
+VNM.US,D,20141110,000000,18.973,19.017,18.689,18.733,1194390,0
+VNM.US,D,20141111,000000,18.67,18.804,18.67,18.706,248623,0
+VNM.US,D,20141112,000000,18.714,18.921,18.714,18.867,555016,0
+VNM.US,D,20141113,000000,18.74,18.759,18.643,18.68,142483,0
+VNM.US,D,20141114,000000,18.733,18.759,18.643,18.74,135142,0
+VNM.US,D,20141117,000000,18.74,18.964,18.67,18.955,577586,0
+VNM.US,D,20141118,000000,18.733,18.74,18.565,18.698,316054,0
+VNM.US,D,20141119,000000,18.537,18.582,18.36,18.528,383350,0
+VNM.US,D,20141120,000000,18.635,18.795,18.635,18.68,412471,0
+VNM.US,D,20141121,000000,18.831,18.831,18.68,18.776,296585,0
+VNM.US,D,20141124,000000,18.628,18.67,18.45,18.602,420268,0
+VNM.US,D,20141125,000000,18.84,18.84,18.555,18.592,180859,0
+VNM.US,D,20141126,000000,18.422,18.501,18.37,18.422,229199,0
+VNM.US,D,20141128,000000,18.255,18.263,18.076,18.146,248976,0
+VNM.US,D,20141201,000000,18.173,18.182,18.067,18.129,260839,0
+VNM.US,D,20141202,000000,18.129,18.21,18.05,18.21,245250,0
+VNM.US,D,20141203,000000,18.272,18.306,18.219,18.219,267057,0
+VNM.US,D,20141204,000000,18.272,18.279,18.016,18.023,577494,0
+VNM.US,D,20141205,000000,18.111,18.315,18.111,18.263,159470,0
+VNM.US,D,20141208,000000,18.21,18.237,17.898,17.898,403308,0
+VNM.US,D,20141209,000000,17.668,17.668,17.358,17.403,791246,0
+VNM.US,D,20141210,000000,17.499,17.615,17.338,17.403,471182,0
+VNM.US,D,20141211,000000,17.311,17.446,17.224,17.41,899796,0
+VNM.US,D,20141212,000000,17.429,17.438,17.311,17.338,203156,0
+VNM.US,D,20141215,000000,17.375,17.438,17.002,17.038,456073,0
+VNM.US,D,20141216,000000,16.877,17.205,16.602,16.62,894312,0
+VNM.US,D,20141217,000000,16.542,16.55,16.292,16.459,1224816,0
+VNM.US,D,20141218,000000,16.745,16.967,16.638,16.957,881044,0
+VNM.US,D,20141219,000000,16.982,16.982,16.542,16.602,385834,0
+VNM.US,D,20141222,000000,17.032,17.141,16.841,16.885,466146,0
+VNM.US,D,20141223,000000,16.976,17.067,16.912,17.004,216744,0
+VNM.US,D,20141224,000000,16.976,17.004,16.894,16.968,361044,0
+VNM.US,D,20141226,000000,16.849,17.05,16.841,16.902,223419,0
+VNM.US,D,20141229,000000,16.741,16.875,16.721,16.859,484288,0
+VNM.US,D,20141230,000000,17.032,17.223,16.93,17.223,708330,0
+VNM.US,D,20141231,000000,17.569,17.661,17.488,17.542,296169,0
+VNM.US,D,20150102,000000,17.517,17.643,17.204,17.332,1101888,0
+VNM.US,D,20150105,000000,17.341,17.389,17.004,17.004,621051,0
+VNM.US,D,20150106,000000,17.223,17.341,17.113,17.242,270893,0
+VNM.US,D,20150107,000000,17.305,17.332,17.122,17.195,257511,0
+VNM.US,D,20150108,000000,17.195,17.232,17.141,17.213,169783,0
+VNM.US,D,20150109,000000,17.443,17.461,17.195,17.332,270359,0
+VNM.US,D,20150112,000000,17.269,17.296,17.093,17.204,189497,0
+VNM.US,D,20150113,000000,17.287,17.369,17.085,17.122,292583,0
+VNM.US,D,20150114,000000,17.122,17.15,16.968,16.984,321175,0
+VNM.US,D,20150115,000000,17.186,17.242,16.994,17.004,182732,0
+VNM.US,D,20150116,000000,17.085,17.251,17.085,17.213,170911,0
+VNM.US,D,20150120,000000,16.994,17.013,16.885,16.984,286090,0
+VNM.US,D,20150121,000000,16.976,16.976,16.749,16.768,787706,0
+VNM.US,D,20150122,000000,16.921,17.05,16.849,17.05,374260,0
+VNM.US,D,20150123,000000,17.05,17.05,16.958,17.022,192286,0
+VNM.US,D,20150126,000000,17.085,17.085,16.902,17.067,194616,0
+VNM.US,D,20150127,000000,16.885,16.885,16.721,16.731,270493,0
+VNM.US,D,20150128,000000,16.902,16.949,16.749,16.777,198524,0
+VNM.US,D,20150129,000000,16.804,16.859,16.749,16.841,229263,0
+VNM.US,D,20150130,000000,16.712,16.796,16.648,16.693,284807,0
+VNM.US,D,20150202,000000,16.749,16.894,16.54,16.823,481592,0
+VNM.US,D,20150203,000000,16.665,16.777,16.611,16.657,562594,0
+VNM.US,D,20150204,000000,16.823,16.823,16.648,16.712,518721,0
+VNM.US,D,20150205,000000,16.867,17.323,16.831,17.251,1267963,0
+VNM.US,D,20150206,000000,17.259,17.369,17.16,17.186,450458,0
+VNM.US,D,20150209,000000,17.195,17.351,17.195,17.269,156420,0
+VNM.US,D,20150210,000000,17.332,17.341,17.085,17.186,248493,0
+VNM.US,D,20150211,000000,17.251,17.55,17.251,17.532,670237,0
+VNM.US,D,20150212,000000,17.661,17.88,17.616,17.862,475975,0
+VNM.US,D,20150213,000000,17.77,17.862,17.753,17.825,177120,0
+VNM.US,D,20150217,000000,17.825,18.098,17.661,18.045,763726,0
+VNM.US,D,20150218,000000,17.898,17.916,17.761,17.88,200366,0
+VNM.US,D,20150219,000000,17.796,17.843,17.725,17.788,109268,0
+VNM.US,D,20150220,000000,17.843,18,17.816,17.926,378140,0
+VNM.US,D,20150223,000000,17.843,17.889,17.661,17.843,458731,0
+VNM.US,D,20150224,000000,17.898,18.19,17.872,18.088,367470,0
+VNM.US,D,20150225,000000,17.962,18,17.862,17.907,357315,0
+VNM.US,D,20150226,000000,17.907,18.019,17.889,17.953,382987,0
+VNM.US,D,20150227,000000,17.862,17.962,17.852,17.916,472896,0
+VNM.US,D,20150302,000000,17.834,17.88,17.507,17.524,1033287,0
+VNM.US,D,20150303,000000,17.616,17.697,17.532,17.578,529958,0
+VNM.US,D,20150304,000000,17.588,17.598,17.204,17.287,738127,0
+VNM.US,D,20150305,000000,17.332,17.389,17.213,17.305,301845,0
+VNM.US,D,20150306,000000,17.204,17.287,17.041,17.122,334496,0
+VNM.US,D,20150309,000000,17.204,17.213,17.122,17.141,144185,0
+VNM.US,D,20150310,000000,17.05,17.16,16.894,16.921,226577,0
+VNM.US,D,20150311,000000,16.949,16.958,16.841,16.93,293408,0
+VNM.US,D,20150312,000000,16.949,17.076,16.841,16.849,269746,0
+VNM.US,D,20150313,000000,16.859,16.859,16.63,16.712,160510,0
+VNM.US,D,20150316,000000,16.445,16.502,16.302,16.402,339099,0
+VNM.US,D,20150317,000000,16.355,16.412,16.255,16.292,1192594,0
+VNM.US,D,20150318,000000,16.192,16.493,16.092,16.412,284097,0
+VNM.US,D,20150319,000000,16.192,16.219,15.927,15.927,1606632,0
+VNM.US,D,20150320,000000,16.092,16.255,16.073,16.126,191407,0
+VNM.US,D,20150323,000000,16.027,16.109,15.936,16.073,386538,0
+VNM.US,D,20150324,000000,15.983,16.064,15.744,15.744,1371729,0
+VNM.US,D,20150325,000000,15.726,15.818,15.544,15.58,2210651,0
+VNM.US,D,20150326,000000,15.589,15.653,15.535,15.626,223619,0
+VNM.US,D,20150327,000000,15.544,15.644,15.469,15.607,164017,0
+VNM.US,D,20150330,000000,15.497,15.516,15.415,15.423,286836,0
+VNM.US,D,20150331,000000,15.452,15.506,15.379,15.405,226750,0
+VNM.US,D,20150401,000000,15.389,15.389,15.17,15.242,1006007,0
+VNM.US,D,20150402,000000,15.415,15.497,15.197,15.215,2749483,0
+VNM.US,D,20150406,000000,15.206,15.27,15.143,15.143,1065500,0
+VNM.US,D,20150407,000000,15.299,15.452,15.261,15.299,547820,0
+VNM.US,D,20150408,000000,15.452,15.469,15.342,15.469,650146,0
+VNM.US,D,20150409,000000,15.535,15.744,15.526,15.69,759621,0
+VNM.US,D,20150410,000000,15.791,15.881,15.772,15.836,517795,0
+VNM.US,D,20150413,000000,15.908,15.992,15.881,15.881,603252,0
+VNM.US,D,20150414,000000,16.009,16.201,15.918,16.146,776364,0
+VNM.US,D,20150415,000000,16.337,16.786,16.283,16.749,1975133,0
+VNM.US,D,20150416,000000,16.63,16.875,16.602,16.823,812191,0
+VNM.US,D,20150417,000000,16.521,16.63,16.436,16.63,906195,0
+VNM.US,D,20150420,000000,16.473,16.611,16.465,16.592,489509,0
+VNM.US,D,20150421,000000,16.483,16.53,16.43,16.445,375055,0
+VNM.US,D,20150422,000000,16.384,16.741,16.355,16.703,845718,0
+VNM.US,D,20150423,000000,16.621,16.796,16.556,16.657,378212,0
+VNM.US,D,20150424,000000,16.53,16.867,16.511,16.684,602158,0
+VNM.US,D,20150427,000000,16.54,16.849,16.54,16.804,436716,0
+VNM.US,D,20150428,000000,16.867,16.867,16.796,16.796,156902,0
+VNM.US,D,20150429,000000,16.703,16.823,16.473,16.63,329127,0
+VNM.US,D,20150430,000000,16.592,16.693,16.43,16.455,392017,0
+VNM.US,D,20150501,000000,16.54,16.621,16.402,16.54,240161,0
+VNM.US,D,20150504,000000,16.236,16.236,15.818,15.89,1722000,0
+VNM.US,D,20150505,000000,15.973,16.009,15.744,15.782,969085,0
+VNM.US,D,20150506,000000,15.772,15.881,15.607,15.635,292984,0
+VNM.US,D,20150507,000000,15.644,15.826,15.644,15.764,416558,0
+VNM.US,D,20150508,000000,15.973,16.018,15.735,15.8,794441,0
+VNM.US,D,20150511,000000,15.791,15.908,15.516,15.544,499606,0
+VNM.US,D,20150512,000000,15.516,15.69,15.379,15.616,628564,0
+VNM.US,D,20150513,000000,15.782,15.826,15.626,15.681,296528,0
+VNM.US,D,20150514,000000,15.782,15.782,15.544,15.599,352794,0
+VNM.US,D,20150515,000000,15.516,15.554,15.389,15.488,312227,0
+VNM.US,D,20150518,000000,15.37,15.37,15.197,15.197,736612,0
+VNM.US,D,20150519,000000,15.27,15.316,15.197,15.197,582821,0
+VNM.US,D,20150520,000000,15.653,15.698,15.544,15.644,561944,0
+VNM.US,D,20150521,000000,15.936,16.155,15.772,16.146,1162682,0
+VNM.US,D,20150522,000000,16.109,16.337,16.092,16.21,395960,0
+VNM.US,D,20150526,000000,16.328,16.337,16.155,16.201,375793,0
+VNM.US,D,20150527,000000,16.219,16.364,16.164,16.302,412177,0
+VNM.US,D,20150528,000000,16.337,16.402,16.201,16.21,271175,0
+VNM.US,D,20150529,000000,16.109,16.236,15.973,16.146,305682,0
+VNM.US,D,20150601,000000,16.164,16.236,16.045,16.101,331149,0
+VNM.US,D,20150602,000000,16.183,16.236,16,16.018,265292,0
+VNM.US,D,20150603,000000,15.927,16.018,15.818,15.854,394647,0
+VNM.US,D,20150604,000000,15.873,15.918,15.726,15.818,325840,0
+VNM.US,D,20150605,000000,16.055,16.055,15.726,16.055,339975,0
+VNM.US,D,20150608,000000,16.155,16.236,16.136,16.192,150867,0
+VNM.US,D,20150609,000000,15.881,16.126,15.881,16.037,279440,0
+VNM.US,D,20150610,000000,16.101,16.219,16.073,16.136,128738,0
+VNM.US,D,20150611,000000,16.155,16.483,16.155,16.473,352959,0
+VNM.US,D,20150612,000000,16.465,16.693,16.412,16.566,638752,0
+VNM.US,D,20150615,000000,16.521,16.648,16.483,16.584,658802,0
+VNM.US,D,20150616,000000,16.502,16.611,16.455,16.584,483939,0
+VNM.US,D,20150617,000000,16.584,16.611,16.337,16.502,536638,0
+VNM.US,D,20150618,000000,16.493,16.749,16.465,16.731,584080,0
+VNM.US,D,20150619,000000,16.712,16.712,16.436,16.436,389167,0
+VNM.US,D,20150622,000000,16.648,16.796,16.63,16.786,316857,0
+VNM.US,D,20150623,000000,16.786,16.786,16.657,16.712,200953,0
+VNM.US,D,20150624,000000,16.611,16.665,16.43,16.548,213098,0
+VNM.US,D,20150625,000000,16.493,16.602,16.473,16.521,221865,0
+VNM.US,D,20150626,000000,16.43,16.521,16.43,16.521,434198,0
+VNM.US,D,20150629,000000,16.53,16.849,16.53,16.759,1098040,0
+VNM.US,D,20150630,000000,16.823,17.022,16.823,17.013,689402,0
+VNM.US,D,20150701,000000,17.067,17.15,16.939,17.141,828296,0
+VNM.US,D,20150702,000000,17.341,17.598,17.085,17.461,1108010,0
+VNM.US,D,20150706,000000,17.616,17.834,17.524,17.796,665376,0
+VNM.US,D,20150707,000000,17.788,17.796,17.251,17.434,983000,0
+VNM.US,D,20150708,000000,17.085,17.251,16.976,17.032,676880,0
+VNM.US,D,20150709,000000,17.041,17.341,17.032,17.287,638969,0
+VNM.US,D,20150710,000000,17.469,17.569,17.305,17.379,854263,0
+VNM.US,D,20150713,000000,17.588,17.707,17.479,17.479,393110,0
+VNM.US,D,20150714,000000,17.626,17.926,17.578,17.88,619191,0
+VNM.US,D,20150715,000000,17.862,17.898,17.524,17.524,372737,0
+VNM.US,D,20150716,000000,17.661,17.661,17.469,17.507,374377,0
+VNM.US,D,20150717,000000,17.517,17.56,17.434,17.497,276208,0
+VNM.US,D,20150720,000000,17.424,17.497,17.213,17.323,493910,0
+VNM.US,D,20150721,000000,17.305,17.305,17.076,17.103,148678,0
+VNM.US,D,20150722,000000,17.168,17.213,16.994,17.032,298780,0
+VNM.US,D,20150723,000000,17.186,17.341,17.05,17.16,298231,0
+VNM.US,D,20150724,000000,17.204,17.204,17.004,17.103,226248,0
+VNM.US,D,20150727,000000,16.976,17.013,16.712,17.013,523930,0
+VNM.US,D,20150728,000000,16.93,16.976,16.731,16.902,439565,0
+VNM.US,D,20150729,000000,16.875,16.875,16.796,16.814,396399,0
+VNM.US,D,20150730,000000,16.885,16.968,16.814,16.875,788196,0
+VNM.US,D,20150731,000000,16.958,16.958,16.759,16.768,488323,0
+VNM.US,D,20150803,000000,16.796,16.796,16.292,16.393,704937,0
+VNM.US,D,20150804,000000,16.31,16.364,16.21,16.21,506291,0
+VNM.US,D,20150805,000000,16.42,16.556,16.374,16.43,524151,0
+VNM.US,D,20150806,000000,16.31,16.31,16.136,16.192,274362,0
+VNM.US,D,20150807,000000,16.082,16.355,16.082,16.328,351039,0
+VNM.US,D,20150810,000000,16.521,16.611,16.465,16.548,344138,0
+VNM.US,D,20150811,000000,16.42,16.455,16.227,16.355,406585,0
+VNM.US,D,20150812,000000,16.082,16.302,15.89,16.009,700655,0
+VNM.US,D,20150813,000000,15.863,15.881,15.626,15.698,552527,0
+VNM.US,D,20150814,000000,15.526,15.698,15.516,15.653,217592,0
+VNM.US,D,20150817,000000,15.554,15.589,15.342,15.459,434527,0
+VNM.US,D,20150818,000000,15.563,15.626,15.469,15.607,503222,0
+VNM.US,D,20150819,000000,15.37,15.405,15.115,15.143,517466,0
+VNM.US,D,20150820,000000,14.906,15.069,14.831,14.831,822818,0
+VNM.US,D,20150821,000000,14.567,14.594,14.237,14.237,980808,0
+VNM.US,D,20150824,000000,12.843,13.536,11.265,13.077,1295946,0
+VNM.US,D,20150825,000000,13.491,13.79,13.326,13.326,502346,0
+VNM.US,D,20150826,000000,13.864,14.166,13.72,14.121,701422,0
+VNM.US,D,20150827,000000,14.284,14.777,14.284,14.585,939063,0
+VNM.US,D,20150828,000000,14.585,15.061,14.53,15.051,601499,0
+VNM.US,D,20150831,000000,14.602,14.968,14.602,14.858,381608,0
+VNM.US,D,20150901,000000,14.193,14.678,14.193,14.366,745247,0
+VNM.US,D,20150902,000000,14.33,14.695,14.33,14.659,310610,0
+VNM.US,D,20150903,000000,14.513,14.567,14.21,14.22,295054,0
+VNM.US,D,20150904,000000,13.873,14.264,13.864,14.139,219126,0
+VNM.US,D,20150908,000000,14.349,14.602,14.349,14.594,195570,0
+VNM.US,D,20150909,000000,14.741,14.886,14.403,14.503,294725,0
+VNM.US,D,20150910,000000,14.494,14.731,14.458,14.639,183056,0
+VNM.US,D,20150911,000000,14.602,14.639,14.393,14.53,117232,0
+VNM.US,D,20150914,000000,14.321,14.366,14.028,14.193,340084,0
+VNM.US,D,20150915,000000,13.946,14.412,13.946,14.203,437814,0
+VNM.US,D,20150916,000000,14.468,14.53,14.393,14.468,157005,0
+VNM.US,D,20150917,000000,14.21,14.678,14.21,14.458,355200,0
+VNM.US,D,20150918,000000,14.33,14.458,14.237,14.284,244762,0
+VNM.US,D,20150921,000000,14.421,14.678,14.384,14.621,344246,0
+VNM.US,D,20150922,000000,14.468,14.503,14.403,14.441,66067,0
+VNM.US,D,20150923,000000,14.513,14.522,14.203,14.34,322990,0
+VNM.US,D,20150924,000000,14.312,14.513,14.292,14.476,200771,0
+VNM.US,D,20150925,000000,14.374,14.659,14.264,14.284,175410,0
+VNM.US,D,20150928,000000,14.203,14.21,13.955,14,612960,0
+VNM.US,D,20150929,000000,13.964,14.184,13.92,14.102,931832,0
+VNM.US,D,20150930,000000,14.237,14.503,14.102,14.13,136186,0
+VNM.US,D,20151001,000000,14.102,14.23,14.102,14.139,191845,0
+VNM.US,D,20151002,000000,14.149,14.468,14.149,14.441,94553,0
+VNM.US,D,20151005,000000,14.721,14.932,14.686,14.914,662130,0
+VNM.US,D,20151006,000000,15.097,15.415,15.097,15.415,639848,0
+VNM.US,D,20151007,000000,15.423,15.8,15.405,15.8,1097257,0
+VNM.US,D,20151008,000000,15.955,16.064,15.698,16.027,263828,0
+VNM.US,D,20151009,000000,16.174,16.355,16.064,16.265,1101545,0
+VNM.US,D,20151012,000000,16.402,16.412,16,16.092,178570,0
+VNM.US,D,20151013,000000,15.899,15.973,15.607,15.644,282233,0
+VNM.US,D,20151014,000000,15.653,15.735,15.572,15.69,185928,0
+VNM.US,D,20151015,000000,15.782,15.955,15.772,15.955,187352,0
+VNM.US,D,20151016,000000,15.973,16.055,15.881,15.945,128955,0
+VNM.US,D,20151019,000000,15.863,15.927,15.716,15.846,598298,0
+VNM.US,D,20151020,000000,15.58,15.69,15.572,15.572,200063,0
+VNM.US,D,20151021,000000,15.572,15.599,15.342,15.361,506728,0
+VNM.US,D,20151022,000000,15.782,15.992,15.662,15.881,320691,0
+VNM.US,D,20151023,000000,16.018,16.064,15.836,15.908,464765,0
+VNM.US,D,20151026,000000,15.945,15.945,15.716,15.836,274454,0
+VNM.US,D,20151027,000000,15.589,15.69,15.478,15.488,202581,0
+VNM.US,D,20151028,000000,15.535,15.672,15.459,15.497,179901,0
+VNM.US,D,20151029,000000,15.497,15.672,15.459,15.607,173547,0
+VNM.US,D,20151030,000000,15.735,15.735,15.469,15.478,261856,0
+VNM.US,D,20151102,000000,15.526,15.69,15.459,15.563,125286,0
+VNM.US,D,20151103,000000,15.863,15.963,15.744,15.881,205081,0
+VNM.US,D,20151104,000000,15.863,15.963,15.809,15.809,183365,0
+VNM.US,D,20151105,000000,15.936,15.963,15.836,15.836,137720,0
+VNM.US,D,20151106,000000,15.563,15.707,15.544,15.653,126545,0
+VNM.US,D,20151109,000000,15.616,15.698,15.397,15.405,148667,0
+VNM.US,D,20151110,000000,15.28,15.389,15.106,15.124,263280,0
+VNM.US,D,20151111,000000,15.143,15.242,14.987,15.051,299983,0
+VNM.US,D,20151112,000000,14.914,15.197,14.84,14.896,177822,0
+VNM.US,D,20151113,000000,14.831,15.023,14.822,14.877,447455,0
+VNM.US,D,20151116,000000,15.041,15.16,14.968,15.079,461808,0
+VNM.US,D,20151117,000000,15.28,15.28,15.079,15.088,287165,0
+VNM.US,D,20151118,000000,14.978,15.069,14.932,15.041,324746,0
+VNM.US,D,20151119,000000,15.061,15.106,14.96,14.96,437814,0
+VNM.US,D,20151120,000000,15.014,15.124,14.987,15.014,316966,0
+VNM.US,D,20151123,000000,15.032,15.061,14.914,14.95,294506,0
+VNM.US,D,20151124,000000,14.822,14.84,14.721,14.777,381717,0
+VNM.US,D,20151125,000000,14.741,14.922,14.741,14.804,532149,0
+VNM.US,D,20151127,000000,14.549,14.786,14.349,14.374,589887,0
+VNM.US,D,20151130,000000,14.393,14.513,14.166,14.203,368350,0
+VNM.US,D,20151201,000000,14.21,14.349,14.166,14.22,493301,0
+VNM.US,D,20151202,000000,14.157,14.284,14.046,14.074,279423,0
+VNM.US,D,20151203,000000,14.247,14.256,14.038,14.084,350640,0
+VNM.US,D,20151204,000000,14.01,14.312,14.01,14.312,653652,0
+VNM.US,D,20151207,000000,14.038,14.074,13.79,13.892,553731,0
+VNM.US,D,20151208,000000,13.901,14.074,13.846,14.046,706315,0
+VNM.US,D,20151209,000000,13.836,13.836,13.627,13.762,480981,0
+VNM.US,D,20151210,000000,13.752,13.827,13.71,13.78,251010,0
+VNM.US,D,20151211,000000,13.71,13.752,13.517,13.573,303489,0
+VNM.US,D,20151214,000000,13.491,13.507,13.344,13.454,267789,0
+VNM.US,D,20151215,000000,13.636,13.745,13.591,13.672,521081,0
+VNM.US,D,20151216,000000,13.692,13.79,13.554,13.727,337783,0
+VNM.US,D,20151217,000000,13.79,13.799,13.611,13.611,217044,0
+VNM.US,D,20151218,000000,13.5,13.627,13.335,13.464,802548,0
+VNM.US,D,20151221,000000,13.641,13.679,13.395,13.518,449890,0
+VNM.US,D,20151222,000000,13.453,13.623,13.357,13.5,441163,0
+VNM.US,D,20151223,000000,13.546,13.576,13.472,13.518,179004,0
+VNM.US,D,20151224,000000,13.528,13.829,13.508,13.631,90216,0
+VNM.US,D,20151228,000000,13.839,13.887,13.731,13.791,234410,0
+VNM.US,D,20151229,000000,13.987,14.132,13.951,14.064,311611,0
+VNM.US,D,20151230,000000,14.103,14.132,13.969,13.997,330178,0
+VNM.US,D,20151231,000000,14.026,14.026,13.935,14.016,85108,0
+VNM.US,D,20160104,000000,13.856,14.188,13.788,14.188,880470,0
+VNM.US,D,20160105,000000,14.103,14.253,14.026,14.215,1195063,0
+VNM.US,D,20160106,000000,14.141,14.144,13.903,13.903,637833,0
+VNM.US,D,20160107,000000,13.666,13.676,13.505,13.591,806793,0
+VNM.US,D,20160108,000000,13.591,13.666,13.211,13.24,497153,0
+VNM.US,D,20160111,000000,13.439,13.478,13.173,13.296,658063,0
+VNM.US,D,20160112,000000,13.429,13.459,13.173,13.315,456408,0
+VNM.US,D,20160113,000000,13.353,13.363,12.881,12.899,625066,0
+VNM.US,D,20160114,000000,12.813,12.994,12.671,12.927,659497,0
+VNM.US,D,20160115,000000,12.493,12.643,12.159,12.245,570149,0
+VNM.US,D,20160119,000000,12.424,12.493,12.329,12.348,331636,0
+VNM.US,D,20160120,000000,12.131,12.197,11.743,12.003,1259806,0
+VNM.US,D,20160121,000000,12.036,12.197,11.885,12.141,454231,0
+VNM.US,D,20160122,000000,12.225,12.416,12.15,12.293,440627,0
+VNM.US,D,20160125,000000,12.502,12.871,12.502,12.7,272062,0
+VNM.US,D,20160126,000000,12.728,12.833,12.511,12.728,196778,0
+VNM.US,D,20160127,000000,12.833,12.957,12.661,12.747,99448,0
+VNM.US,D,20160128,000000,12.747,12.871,12.723,12.861,55736,0
+VNM.US,D,20160129,000000,13.04,13.231,12.984,13.231,266913,0
+VNM.US,D,20160201,000000,13.05,13.087,12.947,12.994,372975,0
+VNM.US,D,20160202,000000,12.823,12.827,12.566,12.575,538106,0
+VNM.US,D,20160203,000000,12.804,12.974,12.634,12.957,417293,0
+VNM.US,D,20160204,000000,12.964,13.087,12.808,12.927,171288,0
+VNM.US,D,20160205,000000,13.04,13.107,12.852,12.871,72770,0
+VNM.US,D,20160208,000000,12.852,12.852,12.614,12.69,131551,0
+VNM.US,D,20160209,000000,12.575,12.738,12.463,12.671,350934,0
+VNM.US,D,20160210,000000,12.766,12.976,12.488,12.52,572850,0
+VNM.US,D,20160211,000000,12.397,12.424,12.245,12.397,219555,0
+VNM.US,D,20160212,000000,12.473,12.65,12.463,12.595,125090,0
+VNM.US,D,20160216,000000,12.974,13.154,12.852,13.134,275490,0
+VNM.US,D,20160217,000000,13.077,13.144,12.937,13.125,236500,0
+VNM.US,D,20160218,000000,13.24,13.268,13.125,13.201,157203,0
+VNM.US,D,20160219,000000,13.125,13.211,13.039,13.154,87318,0
+VNM.US,D,20160222,000000,13.344,13.601,13.315,13.572,502178,0
+VNM.US,D,20160223,000000,13.572,13.591,13.363,13.505,406212,0
+VNM.US,D,20160224,000000,13.4,13.591,13.363,13.505,133004,0
+VNM.US,D,20160225,000000,13.391,13.41,13.221,13.353,184834,0
+VNM.US,D,20160226,000000,13.429,13.448,13.277,13.325,130874,0
+VNM.US,D,20160229,000000,13.325,13.382,13.221,13.231,171089,0
+VNM.US,D,20160301,000000,13.24,13.469,13.24,13.4,284097,0
+VNM.US,D,20160302,000000,13.373,13.505,13.325,13.505,202991,0
+VNM.US,D,20160303,000000,13.505,13.749,13.505,13.705,176360,0
+VNM.US,D,20160304,000000,13.742,13.836,13.637,13.827,216681,0
+VNM.US,D,20160307,000000,13.913,13.978,13.743,13.978,316485,0
+VNM.US,D,20160308,000000,13.951,13.951,13.696,13.715,249368,0
+VNM.US,D,20160309,000000,13.686,13.779,13.686,13.72,110608,0
+VNM.US,D,20160310,000000,13.769,13.808,13.686,13.742,231285,0
+VNM.US,D,20160311,000000,13.742,13.749,13.647,13.724,202789,0
+VNM.US,D,20160314,000000,13.647,13.759,13.459,13.459,226842,0
+VNM.US,D,20160315,000000,13.373,13.4,13.258,13.325,353036,0
+VNM.US,D,20160316,000000,13.334,13.552,13.306,13.552,138609,0
+VNM.US,D,20160317,000000,13.628,13.628,13.459,13.487,209439,0
+VNM.US,D,20160318,000000,13.42,13.497,13.382,13.429,204676,0
+VNM.US,D,20160321,000000,13.382,13.497,13.287,13.449,453885,0
+VNM.US,D,20160322,000000,13.429,13.449,13.296,13.344,97363,0
+VNM.US,D,20160323,000000,13.325,13.345,13.193,13.231,187631,0
+VNM.US,D,20160324,000000,13.125,13.221,13.087,13.221,98304,0
+VNM.US,D,20160328,000000,13.277,13.363,13.255,13.334,58529,0
+VNM.US,D,20160329,000000,13.154,13.448,13.097,13.429,180338,0
+VNM.US,D,20160330,000000,13.382,13.459,13.306,13.306,90011,0
+VNM.US,D,20160331,000000,13.315,13.315,13.24,13.268,80608,0
+VNM.US,D,20160401,000000,13.087,13.125,13.003,13.107,197109,0
+VNM.US,D,20160404,000000,13.125,13.171,12.919,13.003,147507,0
+VNM.US,D,20160405,000000,13.031,13.031,12.974,12.984,88317,0
+VNM.US,D,20160406,000000,13.05,13.258,13.05,13.231,570530,0
+VNM.US,D,20160407,000000,13.125,13.221,13.07,13.087,134926,0
+VNM.US,D,20160408,000000,13.173,13.268,13.077,13.144,167335,0
+VNM.US,D,20160411,000000,13.306,13.449,13.287,13.344,142972,0
+VNM.US,D,20160412,000000,13.382,13.601,13.382,13.572,235793,0
+VNM.US,D,20160413,000000,13.497,13.582,13.41,13.501,177740,0
+VNM.US,D,20160414,000000,13.552,13.601,13.514,13.591,256006,0
+VNM.US,D,20160415,000000,13.524,13.562,13.449,13.487,90054,0
+VNM.US,D,20160418,000000,13.429,13.487,13.296,13.363,576885,0
+VNM.US,D,20160419,000000,13.221,13.296,13.144,13.287,316885,0
+VNM.US,D,20160420,000000,13.249,13.41,13.201,13.287,278386,0
+VNM.US,D,20160421,000000,13.41,13.469,13.192,13.24,228228,0
+VNM.US,D,20160422,000000,13.514,13.637,13.514,13.62,283093,0
+VNM.US,D,20160425,000000,13.628,13.686,13.582,13.662,187267,0
+VNM.US,D,20160426,000000,13.676,14.036,13.676,13.874,290149,0
+VNM.US,D,20160427,000000,13.749,13.865,13.742,13.827,213000,0
+VNM.US,D,20160428,000000,13.733,13.769,13.621,13.666,173907,0
+VNM.US,D,20160429,000000,13.686,13.769,13.637,13.666,107241,0
+VNM.US,D,20160502,000000,13.686,13.846,13.666,13.779,370489,0
+VNM.US,D,20160503,000000,13.715,13.798,13.601,13.742,174553,0
+VNM.US,D,20160504,000000,13.666,13.742,13.382,13.382,522932,0
+VNM.US,D,20160505,000000,13.591,13.676,13.459,13.534,258346,0
+VNM.US,D,20160506,000000,13.637,13.742,13.534,13.696,170824,0
+VNM.US,D,20160509,000000,13.628,13.628,13.301,13.353,465014,0
+VNM.US,D,20160510,000000,13.268,13.459,13.268,13.382,302953,0
+VNM.US,D,20160511,000000,13.647,13.647,13.449,13.459,154029,0
+VNM.US,D,20160512,000000,13.591,13.679,13.479,13.514,338194,0
+VNM.US,D,20160513,000000,13.487,13.552,13.411,13.487,155019,0
+VNM.US,D,20160516,000000,13.562,13.724,13.562,13.724,324181,0
+VNM.US,D,20160517,000000,13.903,13.986,13.724,13.923,744412,0
+VNM.US,D,20160518,000000,13.923,13.974,13.818,13.884,577548,0
+VNM.US,D,20160519,000000,13.769,13.865,13.606,13.686,680068,0
+VNM.US,D,20160520,000000,13.647,13.745,13.611,13.696,129646,0
+VNM.US,D,20160523,000000,13.676,13.696,13.611,13.611,114466,0
+VNM.US,D,20160524,000000,13.637,13.724,13.62,13.647,241251,0
+VNM.US,D,20160525,000000,13.601,13.724,13.497,13.696,492508,0
+VNM.US,D,20160526,000000,13.505,13.542,13.382,13.439,124418,0
+VNM.US,D,20160527,000000,13.41,13.543,13.315,13.315,347864,0
+VNM.US,D,20160531,000000,13.469,13.705,13.469,13.647,171811,0
+VNM.US,D,20160601,000000,13.715,13.724,13.562,13.666,119124,0
+VNM.US,D,20160602,000000,13.666,13.788,13.657,13.733,168214,0
+VNM.US,D,20160603,000000,13.733,14.007,13.715,13.978,620819,0
+VNM.US,D,20160606,000000,14.007,14.054,13.903,13.941,356785,0
+VNM.US,D,20160607,000000,14.122,14.206,14.064,14.084,310650,0
+VNM.US,D,20160608,000000,14.215,14.367,14.215,14.311,502502,0
+VNM.US,D,20160609,000000,14.244,14.311,14.215,14.244,323992,0
+VNM.US,D,20160610,000000,14.234,14.234,14.046,14.046,259070,0
+VNM.US,D,20160613,000000,13.933,13.987,13.749,13.846,432523,0
+VNM.US,D,20160614,000000,13.846,14.046,13.749,13.846,456877,0
+VNM.US,D,20160615,000000,13.969,13.997,13.856,13.856,550332,0
+VNM.US,D,20160616,000000,13.874,13.913,13.779,13.856,462032,0
+VNM.US,D,20160617,000000,13.742,13.742,13.601,13.657,185312,0
+VNM.US,D,20160620,000000,13.894,13.969,13.836,13.846,108182,0
+VNM.US,D,20160621,000000,13.856,13.903,13.789,13.865,102247,0
+VNM.US,D,20160622,000000,14.007,14.016,13.903,13.951,106024,0
+VNM.US,D,20160623,000000,14.215,14.215,13.987,14.103,202122,0
+VNM.US,D,20160624,000000,13.487,13.666,13.373,13.449,503010,0
+VNM.US,D,20160627,000000,13.429,13.628,13.192,13.249,190750,0
+VNM.US,D,20160628,000000,13.524,13.62,13.477,13.591,135082,0
+VNM.US,D,20160629,000000,13.759,13.846,13.742,13.827,126422,0
+VNM.US,D,20160630,000000,13.788,13.846,13.742,13.846,98873,0
+VNM.US,D,20160701,000000,13.884,13.96,13.759,13.884,102825,0
+VNM.US,D,20160705,000000,13.951,14.016,13.913,13.951,294714,0
+VNM.US,D,20160706,000000,13.856,13.978,13.856,13.951,348762,0
+VNM.US,D,20160707,000000,14.197,14.481,14.026,14.141,217850,0
+VNM.US,D,20160708,000000,14.197,14.376,14.151,14.311,287628,0
+VNM.US,D,20160711,000000,14.215,14.282,14.046,14.046,201450,0
+VNM.US,D,20160712,000000,14.234,14.33,14.132,14.33,362248,0
+VNM.US,D,20160713,000000,14.623,14.899,14.548,14.642,455506,0
+VNM.US,D,20160714,000000,14.595,14.595,14.5,14.52,333067,0
+VNM.US,D,20160715,000000,14.623,14.623,14.415,14.443,182339,0
+VNM.US,D,20160718,000000,14.68,14.832,14.586,14.709,193353,0
+VNM.US,D,20160719,000000,14.567,14.718,14.5,14.529,108741,0
+VNM.US,D,20160720,000000,14.405,14.405,14.244,14.311,157832,0
+VNM.US,D,20160721,000000,14.272,14.359,14.225,14.234,150991,0
+VNM.US,D,20160722,000000,14.197,14.215,14.069,14.122,124150,0
+VNM.US,D,20160725,000000,14.122,14.145,13.978,14.016,259215,0
+VNM.US,D,20160726,000000,14.016,14.08,13.978,14.046,153380,0
+VNM.US,D,20160727,000000,14.215,14.225,14.117,14.178,221460,0
+VNM.US,D,20160728,000000,14.215,14.386,14.197,14.253,196495,0
+VNM.US,D,20160729,000000,14.206,14.386,14.093,14.359,188496,0
+VNM.US,D,20160801,000000,14.311,14.376,14.093,14.093,298082,0
+VNM.US,D,20160802,000000,13.923,13.96,13.788,13.808,139736,0
+VNM.US,D,20160803,000000,13.808,13.856,13.686,13.856,422602,0
+VNM.US,D,20160804,000000,13.788,13.788,13.666,13.724,104809,0
+VNM.US,D,20160805,000000,13.666,13.733,13.611,13.647,264655,0
+VNM.US,D,20160808,000000,13.715,13.715,13.601,13.666,416574,0
+VNM.US,D,20160809,000000,13.856,13.898,13.798,13.856,157985,0
+VNM.US,D,20160810,000000,14.064,14.151,14.036,14.084,146906,0
+VNM.US,D,20160811,000000,14.215,14.548,14.215,14.5,559700,0
+VNM.US,D,20160812,000000,14.396,14.396,14.282,14.311,522337,0
+VNM.US,D,20160815,000000,14.463,14.567,14.435,14.548,258137,0
+VNM.US,D,20160816,000000,14.5,14.5,14.415,14.453,105883,0
+VNM.US,D,20160817,000000,14.415,14.443,14.311,14.443,169797,0
+VNM.US,D,20160818,000000,14.415,14.548,14.35,14.538,137395,0
+VNM.US,D,20160819,000000,14.5,14.562,14.443,14.548,214308,0
+VNM.US,D,20160822,000000,14.35,14.463,14.321,14.359,119712,0
+VNM.US,D,20160823,000000,14.405,14.5,14.386,14.463,103478,0
+VNM.US,D,20160824,000000,14.386,14.453,14.301,14.321,144419,0
+VNM.US,D,20160825,000000,14.33,14.473,14.234,14.234,304760,0
+VNM.US,D,20160826,000000,14.481,14.51,14.359,14.415,138099,0
+VNM.US,D,20160829,000000,14.35,14.463,14.132,14.435,150937,0
+VNM.US,D,20160830,000000,14.34,14.435,14.272,14.386,232164,0
+VNM.US,D,20160831,000000,14.33,14.473,14.33,14.386,92623,0
+VNM.US,D,20160901,000000,14.301,14.301,14.074,14.122,658828,0
+VNM.US,D,20160902,000000,14.34,14.34,14.141,14.178,243439,0
+VNM.US,D,20160906,000000,14.188,14.188,13.846,13.865,899989,0
+VNM.US,D,20160907,000000,13.987,13.997,13.894,13.923,212169,0
+VNM.US,D,20160908,000000,13.923,13.987,13.913,13.987,188990,0
+VNM.US,D,20160909,000000,13.894,13.894,13.749,13.798,287615,0
+VNM.US,D,20160912,000000,13.733,14.026,13.676,14.007,131489,0
+VNM.US,D,20160913,000000,13.978,13.997,13.582,13.62,384040,0
+VNM.US,D,20160914,000000,13.62,13.779,13.591,13.601,378332,0
+VNM.US,D,20160915,000000,13.657,13.676,13.562,13.647,107261,0
+VNM.US,D,20160916,000000,13.514,13.534,13.296,13.391,436557,0
+VNM.US,D,20160919,000000,13.534,13.818,13.534,13.724,208577,0
+VNM.US,D,20160920,000000,13.894,13.978,13.874,13.978,135441,0
+VNM.US,D,20160921,000000,13.987,14.21,13.986,14.188,365708,0
+VNM.US,D,20160922,000000,14.215,14.321,14.197,14.225,300726,0
+VNM.US,D,20160923,000000,14.178,14.188,14.05,14.093,130394,0
+VNM.US,D,20160926,000000,14.178,14.206,14.084,14.122,156267,0
+VNM.US,D,20160927,000000,14.215,14.311,14.151,14.301,114528,0
+VNM.US,D,20160928,000000,14.263,14.405,14.263,14.405,118766,0
+VNM.US,D,20160929,000000,14.282,14.405,14.225,14.244,160829,0
+VNM.US,D,20160930,000000,14.234,14.367,14.234,14.311,181008,0
+VNM.US,D,20161003,000000,14.263,14.263,14.141,14.141,156235,0
+VNM.US,D,20161004,000000,14.151,14.215,14.036,14.093,270454,0
+VNM.US,D,20161005,000000,14.215,14.326,14.188,14.301,235990,0
+VNM.US,D,20161006,000000,14.197,14.272,14.169,14.225,86748,0
+VNM.US,D,20161007,000000,14.197,14.215,14.141,14.178,55213,0
+VNM.US,D,20161010,000000,14.151,14.178,14.112,14.122,134833,0
+VNM.US,D,20161011,000000,14.112,14.151,14.007,14.016,162480,0
+VNM.US,D,20161012,000000,14.054,14.151,13.987,14.007,132252,0
+VNM.US,D,20161013,000000,13.987,14.031,13.913,14.007,313508,0
+VNM.US,D,20161014,000000,14.007,14.103,13.996,14.036,37162,0
+VNM.US,D,20161017,000000,14.016,14.036,13.856,13.856,79162,0
+VNM.US,D,20161018,000000,14.093,14.093,13.913,13.978,136707,0
+VNM.US,D,20161019,000000,14.178,14.188,14.036,14.132,49108,0
+VNM.US,D,20161020,000000,14.074,14.112,13.987,14.074,127976,0
+VNM.US,D,20161021,000000,13.987,14.046,13.933,13.978,52877,0
+VNM.US,D,20161024,000000,13.836,13.933,13.779,13.779,117157,0
+VNM.US,D,20161025,000000,13.742,13.742,13.657,13.676,115715,0
+VNM.US,D,20161026,000000,13.696,13.696,13.552,13.637,112207,0
+VNM.US,D,20161027,000000,13.798,13.827,13.715,13.769,131278,0
+VNM.US,D,20161028,000000,13.788,13.855,13.739,13.759,80055,0
+VNM.US,D,20161031,000000,13.601,13.657,13.562,13.582,93036,0
+VNM.US,D,20161101,000000,13.582,13.582,13.373,13.439,80128,0
+VNM.US,D,20161102,000000,13.4,13.459,13.268,13.268,173377,0
+VNM.US,D,20161103,000000,13.4,13.4,13.221,13.221,79438,0
+VNM.US,D,20161104,000000,13.353,13.353,13.221,13.306,186753,0
+VNM.US,D,20161107,000000,13.429,13.53,13.395,13.439,97071,0
+VNM.US,D,20161108,000000,13.391,13.485,13.373,13.469,77234,0
+VNM.US,D,20161109,000000,13.306,13.436,13.258,13.296,169090,0
+VNM.US,D,20161110,000000,13.382,13.382,12.852,12.881,709039,0
+VNM.US,D,20161111,000000,12.899,13.021,12.899,12.964,211381,0
+VNM.US,D,20161114,000000,12.889,13.021,12.843,12.899,193368,0
+VNM.US,D,20161115,000000,12.984,13.07,12.919,12.964,375420,0
+VNM.US,D,20161116,000000,12.927,13.163,12.927,13.011,314619,0
+VNM.US,D,20161117,000000,12.994,13.268,12.975,13.125,312165,0
+VNM.US,D,20161118,000000,13.117,13.125,12.903,13.003,110331,0
+VNM.US,D,20161121,000000,13.163,13.163,13.011,13.05,77930,0
+VNM.US,D,20161122,000000,13.117,13.211,13.031,13.07,234283,0
+VNM.US,D,20161123,000000,13.003,13.06,12.937,13.031,70140,0
+VNM.US,D,20161125,000000,12.889,12.947,12.7,12.728,588000,0
+VNM.US,D,20161128,000000,12.71,12.766,12.502,12.536,273273,0
+VNM.US,D,20161129,000000,12.493,12.651,12.493,12.614,311668,0
+VNM.US,D,20161130,000000,12.566,12.7,12.566,12.681,139173,0
+VNM.US,D,20161201,000000,12.738,12.738,12.536,12.605,202565,0
+VNM.US,D,20161202,000000,12.575,12.651,12.556,12.595,309345,0
+VNM.US,D,20161205,000000,12.575,12.671,12.52,12.614,197773,0
+VNM.US,D,20161206,000000,12.483,12.546,12.434,12.493,176325,0
+VNM.US,D,20161207,000000,12.473,12.724,12.463,12.671,305929,0
+VNM.US,D,20161208,000000,12.661,12.784,12.614,12.738,163163,0
+VNM.US,D,20161209,000000,12.738,12.784,12.7,12.784,234713,0
+VNM.US,D,20161212,000000,12.7,12.71,12.511,12.605,202615,0
+VNM.US,D,20161213,000000,12.556,12.556,12.387,12.424,256609,0
+VNM.US,D,20161214,000000,12.52,12.585,12.358,12.377,423363,0
+VNM.US,D,20161215,000000,12.434,12.511,12.3,12.368,237387,0
+VNM.US,D,20161216,000000,12.473,12.502,12.377,12.397,183291,0
+VNM.US,D,20161219,000000,12.521,12.578,12.512,12.538,149501,0
+VNM.US,D,20161220,000000,12.503,12.503,12.19,12.229,670851,0
+VNM.US,D,20161221,000000,12.345,12.404,12.142,12.2,418045,0
+VNM.US,D,20161222,000000,12.249,12.269,12.152,12.19,238377,0
+VNM.US,D,20161223,000000,12.219,12.395,12.2,12.395,217294,0
+VNM.US,D,20161227,000000,12.355,12.423,12.306,12.375,204568,0
+VNM.US,D,20161228,000000,12.365,12.433,12.32,12.433,168914,0
+VNM.US,D,20161229,000000,12.229,12.706,12.229,12.706,330558,0
+VNM.US,D,20161230,000000,12.706,12.754,12.628,12.666,163978,0
+VNM.US,D,20170103,000000,12.812,12.939,12.792,12.881,308352,0
+VNM.US,D,20170104,000000,12.967,13.045,12.91,12.997,164308,0
+VNM.US,D,20170105,000000,12.997,13.21,12.987,13.21,442714,0
+VNM.US,D,20170106,000000,13.21,13.21,13.055,13.083,358979,0
+VNM.US,D,20170109,000000,13.045,13.103,12.929,12.939,237779,0
+VNM.US,D,20170110,000000,12.949,13.055,12.949,12.997,126908,0
+VNM.US,D,20170111,000000,13.045,13.18,13.034,13.141,159577,0
+VNM.US,D,20170112,000000,13.093,13.171,13.074,13.131,164003,0
+VNM.US,D,20170113,000000,13.171,13.19,13.103,13.123,175559,0
+VNM.US,D,20170117,000000,13.045,13.074,12.987,12.997,197994,0
+VNM.US,D,20170118,000000,13.055,13.074,12.997,13.035,214346,0
+VNM.US,D,20170119,000000,12.852,12.929,12.802,12.832,168884,0
+VNM.US,D,20170120,000000,12.881,12.949,12.852,12.919,149047,0
+VNM.US,D,20170123,000000,13.015,13.131,12.939,13.113,184094,0
+VNM.US,D,20170124,000000,13.113,13.366,13.103,13.317,361306,0
+VNM.US,D,20170125,000000,13.23,13.414,13.23,13.404,273115,0
+VNM.US,D,20170126,000000,13.161,13.327,13.161,13.24,182164,0
+VNM.US,D,20170127,000000,13.22,13.287,13.045,13.24,98091,0
+VNM.US,D,20170130,000000,13.131,13.22,13.124,13.21,89410,0
+VNM.US,D,20170131,000000,13.171,13.2,13.123,13.171,109148,0
+VNM.US,D,20170201,000000,13.21,13.327,13.21,13.327,128826,0
+VNM.US,D,20170202,000000,13.346,13.366,13.221,13.278,138666,0
+VNM.US,D,20170203,000000,13.346,13.346,13.249,13.278,206646,0
+VNM.US,D,20170206,000000,13.336,13.336,13.24,13.268,160175,0
+VNM.US,D,20170207,000000,13.336,13.395,13.249,13.297,192570,0
+VNM.US,D,20170208,000000,13.317,13.346,13.297,13.317,173735,0
+VNM.US,D,20170209,000000,13.317,13.327,13.297,13.327,166227,0
+VNM.US,D,20170210,000000,13.336,13.356,13.307,13.327,208262,0
+VNM.US,D,20170213,000000,13.444,13.647,13.444,13.628,298284,0
+VNM.US,D,20170214,000000,13.55,13.628,13.502,13.61,277124,0
+VNM.US,D,20170215,000000,13.61,13.687,13.61,13.687,174983,0
+VNM.US,D,20170216,000000,13.628,13.628,13.474,13.502,266522,0
+VNM.US,D,20170217,000000,13.474,13.521,13.404,13.502,199889,0
+VNM.US,D,20170221,000000,13.57,13.598,13.531,13.54,215993,0
+VNM.US,D,20170222,000000,13.521,13.521,13.424,13.459,202416,0
+VNM.US,D,20170223,000000,13.434,13.488,13.376,13.376,194545,0
+VNM.US,D,20170224,000000,13.366,13.366,13.307,13.317,109134,0
+VNM.US,D,20170227,000000,13.356,13.424,13.336,13.395,61229,0
+VNM.US,D,20170228,000000,13.327,13.395,13.113,13.123,279650,0
+VNM.US,D,20170301,000000,13.21,13.278,13.131,13.21,189848,0
+VNM.US,D,20170302,000000,13.151,13.151,12.987,12.987,131115,0
+VNM.US,D,20170303,000000,13.065,13.083,12.987,13.035,81087,0
+VNM.US,D,20170306,000000,13.113,13.113,13.035,13.065,145420,0
+VNM.US,D,20170307,000000,13.055,13.055,12.939,13.015,167694,0
+VNM.US,D,20170308,000000,13.074,13.083,12.9,12.929,574422,0
+VNM.US,D,20170309,000000,12.949,13.093,12.919,12.987,221818,0
+VNM.US,D,20170310,000000,13.035,13.141,13.015,13.083,115319,0
+VNM.US,D,20170313,000000,13.074,13.074,12.967,13.035,314778,0
+VNM.US,D,20170314,000000,13.055,13.065,12.987,13.035,99126,0
+VNM.US,D,20170315,000000,13.025,13.113,12.987,13.113,158334,0
+VNM.US,D,20170316,000000,13.22,13.287,13.151,13.19,89184,0
+VNM.US,D,20170317,000000,13.24,13.317,13.22,13.287,151391,0
+VNM.US,D,20170320,000000,13.356,13.404,13.307,13.346,175648,0
+VNM.US,D,20170321,000000,13.434,13.444,13.249,13.327,305533,0
+VNM.US,D,20170322,000000,13.356,13.464,13.278,13.366,179450,0
+VNM.US,D,20170323,000000,13.484,13.55,13.459,13.531,145938,0
+VNM.US,D,20170324,000000,13.6,13.6,13.502,13.54,122128,0
+VNM.US,D,20170327,000000,13.502,13.6,13.444,13.57,304047,0
+VNM.US,D,20170328,000000,13.444,13.637,13.444,13.628,243755,0
+VNM.US,D,20170329,000000,13.6,13.6,13.511,13.521,109744,0
+VNM.US,D,20170330,000000,13.59,13.667,13.54,13.59,151117,0
+VNM.US,D,20170331,000000,13.58,13.628,13.55,13.619,183325,0
+VNM.US,D,20170403,000000,13.697,13.717,13.58,13.619,58040,0
+VNM.US,D,20170404,000000,13.717,13.792,13.647,13.752,124760,0
+VNM.US,D,20170405,000000,13.647,13.752,13.58,13.6,104377,0
+VNM.US,D,20170406,000000,13.6,13.622,13.56,13.56,46378,0
+VNM.US,D,20170407,000000,13.677,13.772,13.647,13.752,161981,0
+VNM.US,D,20170410,000000,13.752,13.762,13.726,13.735,96467,0
+VNM.US,D,20170411,000000,13.772,13.772,13.697,13.762,48262,0
+VNM.US,D,20170412,000000,13.628,13.717,13.502,13.677,101341,0
+VNM.US,D,20170413,000000,13.677,13.707,13.626,13.647,86748,0
+VNM.US,D,20170417,000000,13.511,13.6,13.366,13.376,245054,0
+VNM.US,D,20170418,000000,13.464,13.521,13.404,13.434,134054,0
+VNM.US,D,20170419,000000,13.6,13.647,13.474,13.493,106123,0
+VNM.US,D,20170420,000000,13.502,13.502,13.376,13.424,411776,0
+VNM.US,D,20170421,000000,13.404,13.474,13.376,13.434,185893,0
+VNM.US,D,20170424,000000,13.414,13.47,13.385,13.414,192939,0
+VNM.US,D,20170425,000000,13.502,13.502,13.356,13.404,261675,0
+VNM.US,D,20170426,000000,13.414,13.54,13.404,13.511,225981,0
+VNM.US,D,20170427,000000,13.647,13.647,13.464,13.56,214620,0
+VNM.US,D,20170428,000000,13.502,13.687,13.502,13.637,161779,0
+VNM.US,D,20170501,000000,13.697,13.726,13.627,13.707,97429,0
+VNM.US,D,20170502,000000,13.707,13.726,13.657,13.707,68759,0
+VNM.US,D,20170503,000000,13.677,13.677,13.511,13.637,121485,0
+VNM.US,D,20170504,000000,13.657,13.657,13.541,13.55,72952,0
+VNM.US,D,20170505,000000,13.502,13.657,13.424,13.628,301602,0
+VNM.US,D,20170508,000000,13.6,13.628,13.531,13.59,78402,0
+VNM.US,D,20170509,000000,13.687,13.687,13.6,13.628,277810,0
+VNM.US,D,20170510,000000,13.628,13.687,13.58,13.6,219856,0
+VNM.US,D,20170511,000000,13.6,13.61,13.54,13.59,105724,0
+VNM.US,D,20170512,000000,13.6,13.687,13.531,13.58,76956,0
+VNM.US,D,20170515,000000,13.628,13.735,13.6,13.697,141284,0
+VNM.US,D,20170516,000000,13.687,13.697,13.638,13.647,125271,0
+VNM.US,D,20170517,000000,13.657,13.667,13.55,13.57,120526,0
+VNM.US,D,20170518,000000,13.57,13.57,13.366,13.454,101617,0
+VNM.US,D,20170519,000000,13.58,13.677,13.58,13.647,103679,0
+VNM.US,D,20170522,000000,13.744,13.782,13.61,13.637,461026,0
+VNM.US,D,20170523,000000,13.667,13.686,13.61,13.628,66682,0
+VNM.US,D,20170524,000000,13.657,13.831,13.657,13.812,148020,0
+VNM.US,D,20170525,000000,13.687,13.958,13.687,13.939,304003,0
+VNM.US,D,20170526,000000,13.949,14.035,13.87,13.939,181741,0
+VNM.US,D,20170530,000000,13.93,14.095,13.91,14.026,185386,0
+VNM.US,D,20170531,000000,14.046,14.075,13.996,14.026,244877,0
+VNM.US,D,20170601,000000,14.046,14.182,13.986,14.182,293357,0
+VNM.US,D,20170602,000000,14.162,14.21,14.154,14.191,197706,0
+VNM.US,D,20170605,000000,14.191,14.23,14.095,14.144,136386,0
+VNM.US,D,20170606,000000,14.144,14.259,14.105,14.23,275036,0
+VNM.US,D,20170607,000000,14.239,14.278,14.21,14.22,139735,0
+VNM.US,D,20170608,000000,14.21,14.239,14.144,14.21,99267,0
+VNM.US,D,20170609,000000,14.182,14.21,14.046,14.105,153454,0
+VNM.US,D,20170612,000000,14.105,14.105,13.967,14.006,81086,0
+VNM.US,D,20170613,000000,14.006,14.162,14.006,14.105,110386,0
+VNM.US,D,20170614,000000,14.182,14.249,14.154,14.154,123579,0
+VNM.US,D,20170615,000000,14.105,14.114,14.001,14.105,135228,0
+VNM.US,D,20170616,000000,14.172,14.259,14.114,14.259,52628,0
+VNM.US,D,20170619,000000,14.338,14.482,14.338,14.482,305885,0
+VNM.US,D,20170620,000000,14.444,14.444,14.259,14.338,492335,0
+VNM.US,D,20170621,000000,14.338,14.357,14.278,14.308,216134,0
+VNM.US,D,20170622,000000,14.259,14.405,14.201,14.348,138846,0
+VNM.US,D,20170623,000000,14.288,14.405,14.268,14.366,117626,0
+VNM.US,D,20170626,000000,14.444,14.522,14.375,14.502,280380,0
+VNM.US,D,20170627,000000,14.375,14.375,14.249,14.298,151906,0
+VNM.US,D,20170628,000000,14.21,14.395,14.21,14.395,115762,0
+VNM.US,D,20170629,000000,14.435,14.435,14.259,14.298,136812,0
+VNM.US,D,20170630,000000,14.385,14.522,14.385,14.502,79140,0
+VNM.US,D,20170703,000000,14.522,14.764,14.522,14.754,256057,0
+VNM.US,D,20170705,000000,14.628,14.744,14.619,14.697,165056,0
+VNM.US,D,20170706,000000,14.716,14.727,14.638,14.668,115899,0
+VNM.US,D,20170707,000000,14.435,14.522,14.415,14.464,119461,0
+VNM.US,D,20170710,000000,14.328,14.377,14.162,14.182,301695,0
+VNM.US,D,20170711,000000,14.162,14.278,14.144,14.249,176672,0
+VNM.US,D,20170712,000000,14.288,14.435,14.288,14.375,335281,0
+VNM.US,D,20170713,000000,14.375,14.375,14.268,14.318,237977,0
+VNM.US,D,20170714,000000,14.395,14.454,14.366,14.444,91513,0
+VNM.US,D,20170717,000000,14.22,14.251,14.114,14.124,96978,0
+VNM.US,D,20170718,000000,14.21,14.21,14.124,14.144,79824,0
+VNM.US,D,20170719,000000,14.22,14.308,14.182,14.23,76470,0
+VNM.US,D,20170720,000000,14.239,14.239,14.134,14.162,97300,0
+VNM.US,D,20170721,000000,14.162,14.201,14.114,14.182,142211,0
+VNM.US,D,20170724,000000,14.249,14.249,14.105,14.124,255963,0
+VNM.US,D,20170725,000000,14.288,14.444,14.23,14.254,123644,0
+VNM.US,D,20170726,000000,14.338,14.395,14.338,14.366,72862,0
+VNM.US,D,20170727,000000,14.425,14.474,14.21,14.259,106113,0
+VNM.US,D,20170728,000000,14.415,14.415,14.249,14.308,94555,0
+VNM.US,D,20170731,000000,14.395,14.415,14.259,14.357,474571,0
+VNM.US,D,20170801,000000,14.357,14.395,14.357,14.357,125478,0
+VNM.US,D,20170802,000000,14.375,14.385,14.288,14.318,193606,0
+VNM.US,D,20170803,000000,14.366,14.366,14.259,14.278,91534,0
+VNM.US,D,20170804,000000,14.288,14.328,14.268,14.328,88207,0
+VNM.US,D,20170807,000000,14.288,14.395,14.288,14.375,73080,0
+VNM.US,D,20170808,000000,14.357,14.375,14.182,14.239,133930,0
+VNM.US,D,20170809,000000,14.162,14.162,14.036,14.095,151077,0
+VNM.US,D,20170810,000000,13.986,14.055,13.697,13.735,357208,0
+VNM.US,D,20170811,000000,13.9,13.949,13.851,13.91,191968,0
+VNM.US,D,20170814,000000,13.986,14.036,13.89,13.939,111788,0
+VNM.US,D,20170815,000000,13.91,13.939,13.88,13.93,36576,0
+VNM.US,D,20170816,000000,13.996,14.016,13.89,13.949,34298,0
+VNM.US,D,20170817,000000,13.93,13.93,13.707,13.707,92296,0
+VNM.US,D,20170818,000000,13.782,13.821,13.667,13.782,121493,0
+VNM.US,D,20170821,000000,13.822,13.822,13.687,13.744,50859,0
+VNM.US,D,20170822,000000,13.697,13.726,13.628,13.667,131929,0
+VNM.US,D,20170823,000000,13.667,13.822,13.667,13.752,101147,0
+VNM.US,D,20170824,000000,13.841,13.87,13.81,13.841,48437,0
+VNM.US,D,20170825,000000,13.88,14.057,13.88,13.996,69782,0
+VNM.US,D,20170828,000000,14.065,14.16,13.996,14.075,49095,0
+VNM.US,D,20170829,000000,14.036,14.114,13.996,14.085,61095,0
+VNM.US,D,20170830,000000,14.124,14.248,14.114,14.134,23013,0
+VNM.US,D,20170831,000000,14.191,14.268,14.172,14.259,48559,0
+VNM.US,D,20170901,000000,14.308,14.318,14.154,14.23,190678,0
+VNM.US,D,20170905,000000,14.249,14.278,14.134,14.23,134459,0
+VNM.US,D,20170906,000000,14.23,14.328,14.184,14.328,45459,0
+VNM.US,D,20170907,000000,14.328,14.425,14.288,14.395,55739,0
+VNM.US,D,20170908,000000,14.425,14.474,14.395,14.405,39056,0
+VNM.US,D,20170911,000000,14.405,14.405,14.268,14.338,82198,0
+VNM.US,D,20170912,000000,14.318,14.375,14.299,14.375,52542,0
+VNM.US,D,20170913,000000,14.395,14.415,14.338,14.366,73434,0
+VNM.US,D,20170914,000000,14.454,14.522,14.435,14.474,99729,0
+VNM.US,D,20170915,000000,14.474,14.571,14.415,14.541,114049,0
+VNM.US,D,20170918,000000,14.561,14.598,14.492,14.571,139230,0
+VNM.US,D,20170919,000000,14.571,14.638,14.502,14.598,110136,0
+VNM.US,D,20170920,000000,14.454,14.571,14.405,14.492,96856,0
+VNM.US,D,20170921,000000,14.395,14.561,14.395,14.541,201892,0
+VNM.US,D,20170922,000000,14.425,14.531,14.405,14.474,107268,0
+VNM.US,D,20170925,000000,14.454,14.474,14.278,14.298,175892,0
+VNM.US,D,20170926,000000,14.415,14.425,14.318,14.375,67031,0
+VNM.US,D,20170927,000000,14.375,14.502,14.375,14.444,121026,0
+VNM.US,D,20170928,000000,14.385,14.502,14.385,14.454,59161,0
+VNM.US,D,20170929,000000,14.541,14.551,14.454,14.482,18976,0
+VNM.US,D,20171002,000000,14.474,14.474,14.385,14.405,92700,0
+VNM.US,D,20171003,000000,14.415,14.482,14.405,14.464,34665,0
+VNM.US,D,20171004,000000,14.512,14.522,14.425,14.425,85744,0
+VNM.US,D,20171005,000000,14.464,14.571,14.464,14.571,67280,0
+VNM.US,D,20171006,000000,14.492,14.571,14.444,14.541,64201,0
+VNM.US,D,20171009,000000,14.613,14.658,14.61,14.628,72205,0
+VNM.US,D,20171010,000000,14.687,14.716,14.571,14.716,120767,0
+VNM.US,D,20171011,000000,14.725,14.754,14.648,14.744,102579,0
+VNM.US,D,20171012,000000,14.744,14.754,14.697,14.754,61340,0
+VNM.US,D,20171013,000000,14.774,14.861,14.754,14.861,155490,0
+VNM.US,D,20171016,000000,14.861,14.901,14.822,14.891,131191,0
+VNM.US,D,20171017,000000,14.929,14.968,14.774,14.793,136125,0
+VNM.US,D,20171018,000000,14.842,15.007,14.842,14.978,203350,0
+VNM.US,D,20171019,000000,14.968,15.056,14.919,15.046,174360,0
+VNM.US,D,20171020,000000,15.046,15.056,14.959,15.017,125969,0
+VNM.US,D,20171023,000000,15.007,15.046,14.929,14.949,67187,0
+VNM.US,D,20171024,000000,15.056,15.144,14.992,15.115,175070,0
+VNM.US,D,20171025,000000,15.154,15.183,15.066,15.154,122262,0
+VNM.US,D,20171026,000000,15.154,15.337,15.154,15.26,178431,0
+VNM.US,D,20171027,000000,15.347,15.542,15.336,15.542,277736,0
+VNM.US,D,20171030,000000,15.541,15.668,15.538,15.629,243503,0
+VNM.US,D,20171031,000000,15.542,15.619,15.424,15.562,386894,0
+VNM.US,D,20171101,000000,15.562,15.949,15.542,15.89,421025,0
+VNM.US,D,20171102,000000,15.629,15.756,15.542,15.609,133112,0
+VNM.US,D,20171103,000000,15.619,15.823,15.619,15.697,209643,0
+VNM.US,D,20171106,000000,15.677,15.814,15.648,15.677,120801,0
+VNM.US,D,20171107,000000,15.716,15.776,15.59,15.648,92045,0
+VNM.US,D,20171108,000000,15.658,15.881,15.648,15.881,177991,0
+VNM.US,D,20171109,000000,15.668,15.711,15.434,15.562,295841,0
+VNM.US,D,20171110,000000,15.638,15.756,15.571,15.677,256474,0
+VNM.US,D,20171113,000000,15.776,15.899,15.716,15.872,415528,0
+VNM.US,D,20171114,000000,15.843,15.979,15.814,15.89,274811,0
+VNM.US,D,20171115,000000,15.872,15.91,15.638,15.853,355748,0
+VNM.US,D,20171116,000000,16.008,16.328,16.008,16.3,468972,0
+VNM.US,D,20171117,000000,16.25,16.3,16.221,16.27,167605,0
+VNM.US,D,20171120,000000,16.387,16.503,16.377,16.493,313853,0
+VNM.US,D,20171121,000000,16.523,16.606,16.338,16.377,543867,0
+VNM.US,D,20171122,000000,16.513,16.513,16.337,16.377,199037,0
+VNM.US,D,20171124,000000,16.483,16.552,16.4,16.463,95943,0
+VNM.US,D,20171127,000000,16.503,16.59,16.463,16.463,327008,0
+VNM.US,D,20171128,000000,16.533,16.581,16.493,16.513,199104,0
+VNM.US,D,20171129,000000,16.561,16.571,16.416,16.493,187751,0
+VNM.US,D,20171130,000000,16.493,16.561,16.417,16.453,161414,0
+VNM.US,D,20171201,000000,16.61,16.61,16.105,16.29,456584,0
+VNM.US,D,20171204,000000,16.63,16.969,16.61,16.658,211379,0
+VNM.US,D,20171205,000000,16.503,16.556,16.357,16.377,195080,0
+VNM.US,D,20171206,000000,16.113,16.309,16.027,16.212,347202,0
+VNM.US,D,20171207,000000,16.057,16.202,16.047,16.123,139870,0
+VNM.US,D,20171208,000000,16.26,16.26,16.123,16.212,141074,0
+VNM.US,D,20171211,000000,16.096,16.105,15.93,16.027,252867,0
+VNM.US,D,20171212,000000,15.999,15.999,15.862,15.89,178828,0
+VNM.US,D,20171213,000000,15.9,16.143,15.892,16.123,126053,0
+VNM.US,D,20171214,000000,16.212,16.338,16.133,16.328,133898,0
+VNM.US,D,20171215,000000,16.338,16.513,16.211,16.27,111142,0
+VNM.US,D,20171218,000000,16.485,16.593,16.475,16.564,163213,0
+VNM.US,D,20171219,000000,16.564,16.564,16.417,16.475,117347,0
+VNM.US,D,20171220,000000,16.711,16.771,16.584,16.721,139345,0
+VNM.US,D,20171221,000000,16.751,16.751,16.593,16.603,142805,0
+VNM.US,D,20171222,000000,16.603,16.711,16.465,16.681,160121,0
+VNM.US,D,20171226,000000,16.711,16.761,16.633,16.691,96087,0
+VNM.US,D,20171227,000000,16.8,16.986,16.731,16.946,152892,0
+VNM.US,D,20171228,000000,17.123,17.348,16.996,17.319,311128,0
+VNM.US,D,20171229,000000,17.448,17.673,17.438,17.555,466408,0
+VNM.US,D,20180102,000000,17.625,17.673,17.511,17.673,352503,0
+VNM.US,D,20180103,000000,17.692,18.008,17.692,17.968,422598,0
+VNM.US,D,20180104,000000,18.026,18.184,17.998,18.174,656839,0
+VNM.US,D,20180105,000000,18.115,18.184,18.046,18.154,328170,0
+VNM.US,D,20180108,000000,18.301,18.462,18.301,18.43,425247,0
+VNM.US,D,20180109,000000,18.546,18.606,18.459,18.469,531673,0
+VNM.US,D,20180110,000000,18.469,18.531,18.036,18.086,498628,0
+VNM.US,D,20180111,000000,18.301,18.645,18.301,18.635,829435,0
+VNM.US,D,20180112,000000,18.655,18.762,18.469,18.752,375441,0
+VNM.US,D,20180116,000000,18.881,19.008,18.752,18.762,463780,0
+VNM.US,D,20180117,000000,18.714,18.724,18.469,18.586,524801,0
+VNM.US,D,20180118,000000,18.695,18.752,18.361,18.39,499121,0
+VNM.US,D,20180119,000000,18.752,18.752,18.562,18.596,335339,0
+VNM.US,D,20180122,000000,18.94,19.088,18.822,19.058,528903,0
+VNM.US,D,20180123,000000,19.146,19.293,19.068,19.253,549840,0
+VNM.US,D,20180124,000000,19.253,19.313,18.979,19.028,626520,0
+VNM.US,D,20180125,000000,19.225,19.253,19.126,19.225,307643,0
+VNM.US,D,20180126,000000,19.342,19.519,19.263,19.519,465602,0
+VNM.US,D,20180129,000000,19.352,19.42,19.323,19.371,562787,0
+VNM.US,D,20180130,000000,19.078,19.156,18.92,18.92,452971,0
+VNM.US,D,20180131,000000,18.989,19.323,18.97,19.313,570727,0
+VNM.US,D,20180201,000000,19.126,19.225,18.802,19.136,595268,0
+VNM.US,D,20180202,000000,19.136,19.136,18.214,18.224,1044044,0
+VNM.US,D,20180205,000000,17.81,17.908,16.946,17.202,1146007,0
+VNM.US,D,20180206,000000,16.81,17.8,16.701,17.712,805937,0
+VNM.US,D,20180207,000000,17.722,17.87,17.29,17.29,649994,0
+VNM.US,D,20180208,000000,17.399,17.565,16.741,16.771,465151,0
+VNM.US,D,20180209,000000,16.887,16.976,16.259,16.966,1311636,0
+VNM.US,D,20180212,000000,17.339,17.552,17.083,17.232,496054,0
+VNM.US,D,20180213,000000,17.309,17.697,17.252,17.625,355127,0
+VNM.US,D,20180214,000000,17.625,18.272,17.625,18.272,487371,0
+VNM.US,D,20180215,000000,18.331,18.626,18.224,18.606,377872,0
+VNM.US,D,20180216,000000,18.459,18.655,18.311,18.556,228620,0
+VNM.US,D,20180220,000000,18.311,18.685,18.194,18.536,778586,0
+VNM.US,D,20180221,000000,18.556,18.655,18.301,18.301,279256,0
+VNM.US,D,20180222,000000,18.489,18.596,18.371,18.41,211772,0
+VNM.US,D,20180223,000000,18.536,18.792,18.459,18.772,369624,0
+VNM.US,D,20180226,000000,18.772,18.915,18.762,18.891,345690,0
+VNM.US,D,20180227,000000,18.852,18.852,18.371,18.4,364775,0
+VNM.US,D,20180228,000000,18.459,18.644,18.292,18.341,328120,0
+VNM.US,D,20180301,000000,18.39,18.4,17.898,17.988,740367,0
+VNM.US,D,20180302,000000,17.998,18.244,17.998,18.154,599896,0
+VNM.US,D,20180305,000000,17.938,18.361,17.898,18.311,475401,0
+VNM.US,D,20180306,000000,18.576,18.576,18.164,18.321,150353,0
+VNM.US,D,20180307,000000,18.125,18.254,18.046,18.224,299039,0
+VNM.US,D,20180308,000000,18.301,18.502,18.282,18.469,249944,0
+VNM.US,D,20180309,000000,18.536,18.655,18.479,18.655,235938,0
+VNM.US,D,20180312,000000,18.576,18.606,18.459,18.556,337324,0
+VNM.US,D,20180313,000000,18.685,18.792,18.596,18.645,282054,0
+VNM.US,D,20180314,000000,18.762,18.822,18.626,18.675,239175,0
+VNM.US,D,20180315,000000,18.752,18.752,18.459,18.489,218970,0
+VNM.US,D,20180316,000000,18.546,18.762,18.499,18.724,226098,0
+VNM.US,D,20180319,000000,18.724,18.876,18.705,18.812,550401,0
+VNM.US,D,20180320,000000,18.891,19.028,18.792,19.028,319010,0
+VNM.US,D,20180321,000000,19.068,19.362,19.068,19.332,344758,0
+VNM.US,D,20180322,000000,19.068,19.283,18.743,18.772,495732,0
+VNM.US,D,20180323,000000,18.645,18.777,18.165,18.272,460604,0
+VNM.US,D,20180326,000000,18.685,19.196,18.685,19.176,453078,0
+VNM.US,D,20180327,000000,19.293,19.293,18.762,18.901,778111,0
+VNM.US,D,20180328,000000,19.048,19.206,18.911,19.088,330258,0
+VNM.US,D,20180329,000000,19.088,19.206,18.979,19.206,345868,0
+VNM.US,D,20180402,000000,19.293,19.48,19.048,19.176,358532,0
+VNM.US,D,20180403,000000,19.411,19.903,19.273,19.883,741346,0
+VNM.US,D,20180404,000000,19.548,20.128,19.426,20.02,521242,0
+VNM.US,D,20180405,000000,19.951,19.99,19.754,19.903,277188,0
+VNM.US,D,20180406,000000,20.01,20.025,19.647,19.657,326784,0
+VNM.US,D,20180409,000000,19.883,19.951,19.716,19.804,289151,0
+VNM.US,D,20180410,000000,19.754,19.942,19.696,19.804,388706,0
+VNM.US,D,20180411,000000,19.381,19.519,19.146,19.186,439785,0
+VNM.US,D,20180412,000000,19.235,19.421,19.186,19.381,214466,0
+VNM.US,D,20180413,000000,19.352,19.391,19.206,19.253,133857,0
+VNM.US,D,20180416,000000,19.253,19.303,19.156,19.235,167802,0
+VNM.US,D,20180417,000000,19.253,19.342,19.146,19.253,289486,0
+VNM.US,D,20180418,000000,19.136,19.136,18.911,18.94,272249,0
+VNM.US,D,20180419,000000,18.596,18.596,18.125,18.154,508975,0
+VNM.US,D,20180420,000000,18.499,18.546,18.254,18.282,230911,0
+VNM.US,D,20180423,000000,18.095,18.105,17.81,17.88,579619,0
+VNM.US,D,20180424,000000,17.958,18.066,17.65,17.732,526302,0
+VNM.US,D,20180425,000000,17.79,17.889,17.575,17.762,362358,0
+VNM.US,D,20180426,000000,17.682,17.79,17.536,17.536,317533,0
+VNM.US,D,20180427,000000,17.682,17.82,17.589,17.635,159329,0
+VNM.US,D,20180430,000000,17.8,17.8,17.555,17.555,342714,0
+VNM.US,D,20180501,000000,17.536,17.645,17.271,17.389,611013,0
+VNM.US,D,20180502,000000,17.438,17.585,17.064,17.073,352764,0
+VNM.US,D,20180503,000000,17.153,17.257,17.045,17.153,562830,0
+VNM.US,D,20180504,000000,17.202,17.379,17.133,17.319,125032,0
+VNM.US,D,20180507,000000,17.565,17.722,17.565,17.625,514390,0
+VNM.US,D,20180508,000000,17.664,17.722,17.605,17.702,210341,0
+VNM.US,D,20180509,000000,17.702,17.762,17.559,17.615,278116,0
+VNM.US,D,20180510,000000,17.527,17.575,17.438,17.545,183496,0
+VNM.US,D,20180511,000000,17.615,17.625,17.527,17.527,111695,0
+VNM.US,D,20180514,000000,17.87,17.947,17.79,17.82,298385,0
+VNM.US,D,20180515,000000,17.87,17.87,17.699,17.732,185340,0
+VNM.US,D,20180516,000000,17.555,17.555,17.319,17.536,301595,0
+VNM.US,D,20180517,000000,17.339,17.404,17.054,17.113,359553,0
+VNM.US,D,20180518,000000,17.133,17.232,17.113,17.202,136306,0
+VNM.US,D,20180521,000000,17.026,17.126,16.781,16.848,321196,0
+VNM.US,D,20180522,000000,16.445,16.691,16.151,16.19,1146658,0
+VNM.US,D,20180523,000000,16.2,16.417,16.19,16.417,357132,0
+VNM.US,D,20180524,000000,16.299,16.397,16.064,16.19,324705,0
+VNM.US,D,20180525,000000,16.054,16.093,15.906,15.965,313654,0
+VNM.US,D,20180529,000000,16.005,16.083,15.709,15.769,476480,0
+VNM.US,D,20180530,000000,15.809,16.131,15.809,16.093,413607,0
+VNM.US,D,20180531,000000,16.279,16.445,16.251,16.387,260997,0
+VNM.US,D,20180601,000000,16.623,16.966,16.525,16.966,352312,0
+VNM.US,D,20180604,000000,17.172,17.467,17.083,17.349,811827,0
+VNM.US,D,20180605,000000,17.349,17.428,17.016,17.083,635627,0
+VNM.US,D,20180606,000000,17.271,17.389,17.182,17.389,143077,0
+VNM.US,D,20180607,000000,17.329,17.359,17.182,17.212,187489,0
+VNM.US,D,20180608,000000,17.123,17.261,17.093,17.172,193736,0
+VNM.US,D,20180611,000000,17.242,17.242,17.085,17.163,121354,0
+VNM.US,D,20180612,000000,17.006,17.006,16.716,16.781,283725,0
+VNM.US,D,20180613,000000,16.839,16.936,16.771,16.781,109210,0
+VNM.US,D,20180614,000000,16.781,16.781,16.691,16.701,148677,0
+VNM.US,D,20180615,000000,16.691,16.701,16.495,16.642,215890,0
+VNM.US,D,20180618,000000,16.367,16.367,16.064,16.171,229648,0
+VNM.US,D,20180619,000000,15.709,15.857,15.611,15.779,326559,0
+VNM.US,D,20180620,000000,16.015,16.2,15.886,16.054,354770,0
+VNM.US,D,20180621,000000,15.975,15.975,15.729,15.729,309879,0
+VNM.US,D,20180622,000000,16.044,16.121,15.945,16.024,146204,0
+VNM.US,D,20180625,000000,16.112,16.161,15.965,16.073,444436,0
+VNM.US,D,20180626,000000,16.054,16.073,15.916,16.024,110513,0
+VNM.US,D,20180627,000000,16.054,16.102,15.789,15.789,124359,0
+VNM.US,D,20180628,000000,15.709,15.759,15.396,15.602,194853,0
+VNM.US,D,20180629,000000,15.749,15.789,15.613,15.68,98740,0
+VNM.US,D,20180702,000000,15.513,15.513,15.361,15.434,214187,0
+VNM.US,D,20180703,000000,15.327,15.327,14.855,14.865,538387,0
+VNM.US,D,20180705,000000,14.865,14.924,14.757,14.836,316192,0
+VNM.US,D,20180706,000000,14.983,15.228,14.983,15.151,208554,0
+VNM.US,D,20180709,000000,15.218,15.346,15.111,15.19,422729,0
+VNM.US,D,20180710,000000,15.327,15.327,15.101,15.199,245987,0
+VNM.US,D,20180711,000000,14.895,15.032,14.895,14.992,375196,0
+VNM.US,D,20180712,000000,15.199,15.278,15.121,15.268,222768,0
+VNM.US,D,20180713,000000,15.444,15.444,15.278,15.366,186217,0
+VNM.US,D,20180716,000000,15.453,15.453,15.356,15.396,54406,0
+VNM.US,D,20180717,000000,15.396,15.66,15.396,15.631,126751,0
+VNM.US,D,20180718,000000,15.809,15.876,15.739,15.799,195057,0
+VNM.US,D,20180719,000000,15.799,15.886,15.582,15.65,307942,0
+VNM.US,D,20180720,000000,15.709,15.906,15.473,15.709,194419,0
+VNM.US,D,20180723,000000,15.563,15.68,15.453,15.533,169045,0
+VNM.US,D,20180724,000000,15.631,15.724,15.563,15.582,144088,0
+VNM.US,D,20180725,000000,15.66,15.876,15.582,15.867,87010,0
+VNM.US,D,20180726,000000,15.799,15.827,15.759,15.809,133914,0
+VNM.US,D,20180727,000000,15.936,15.965,15.739,15.799,135139,0
+VNM.US,D,20180730,000000,15.876,15.938,15.818,15.896,103878,0
+VNM.US,D,20180731,000000,16.064,16.229,16.005,16.161,252559,0
+VNM.US,D,20180801,000000,16.112,16.22,16.005,16.054,232944,0
+VNM.US,D,20180802,000000,16.005,16.005,15.827,15.886,271135,0
+VNM.US,D,20180803,000000,15.886,16.078,15.886,16.024,67551,0
+VNM.US,D,20180806,000000,15.975,16.024,15.857,15.926,52224,0
+VNM.US,D,20180807,000000,16.015,16.102,15.955,16.024,91459,0
+VNM.US,D,20180808,000000,16.093,16.2,15.975,16.141,60631,0
+VNM.US,D,20180809,000000,16.054,16.141,16.015,16.015,62291,0
+VNM.US,D,20180810,000000,15.985,15.985,15.799,15.857,343635,0
+VNM.US,D,20180813,000000,15.847,15.947,15.809,15.827,108312,0
+VNM.US,D,20180814,000000,15.906,16.308,15.886,16.249,288594,0
+VNM.US,D,20180815,000000,15.965,16.102,15.709,15.818,179815,0
+VNM.US,D,20180816,000000,15.857,15.995,15.827,15.926,147196,0
+VNM.US,D,20180817,000000,15.926,16.102,15.857,16.102,81563,0
+VNM.US,D,20180820,000000,16.083,16.102,15.809,15.867,145042,0
+VNM.US,D,20180821,000000,16.015,16.348,16.015,16.259,292249,0
+VNM.US,D,20180822,000000,16.269,16.377,16.269,16.269,111705,0
+VNM.US,D,20180823,000000,16.269,16.279,16.121,16.161,48559,0
+VNM.US,D,20180824,000000,16.269,16.377,16.181,16.318,156122,0
+VNM.US,D,20180827,000000,16.387,16.475,16.357,16.455,177815,0
+VNM.US,D,20180828,000000,16.515,16.535,16.377,16.407,76285,0
+VNM.US,D,20180829,000000,16.427,16.445,16.259,16.407,98259,0
+VNM.US,D,20180830,000000,16.387,16.387,16.141,16.2,125595,0
+VNM.US,D,20180831,000000,16.2,16.348,16.19,16.259,109556,0
+VNM.US,D,20180904,000000,15.985,16.083,15.906,15.975,459880,0
+VNM.US,D,20180905,000000,15.896,15.906,15.779,15.867,273192,0
+VNM.US,D,20180906,000000,15.759,15.847,15.689,15.719,198892,0
+VNM.US,D,20180907,000000,15.709,15.936,15.709,15.799,234780,0
+VNM.US,D,20180910,000000,15.799,15.9,15.754,15.857,79534,0
+VNM.US,D,20180911,000000,16.102,16.259,15.975,16.259,149911,0
+VNM.US,D,20180912,000000,16.269,16.485,16.2,16.485,251555,0
+VNM.US,D,20180913,000000,16.485,16.603,16.39,16.485,295312,0
+VNM.US,D,20180914,000000,16.485,16.485,16.239,16.328,217390,0
+VNM.US,D,20180917,000000,16.259,16.348,16.21,16.21,112981,0
+VNM.US,D,20180918,000000,16.259,16.554,16.259,16.455,404947,0
+VNM.US,D,20180919,000000,16.485,16.54,16.475,16.505,253524,0
+VNM.US,D,20180920,000000,16.584,16.603,16.407,16.515,332367,0
+VNM.US,D,20180921,000000,16.515,16.515,16.279,16.279,264154,0
+VNM.US,D,20180924,000000,16.357,16.545,16.083,16.515,403706,0
+VNM.US,D,20180925,000000,16.535,16.633,16.535,16.603,101605,0
+VNM.US,D,20180926,000000,16.623,16.623,16.427,16.485,287062,0
+VNM.US,D,20180927,000000,16.495,16.579,16.485,16.515,408740,0
+VNM.US,D,20180928,000000,16.535,16.593,16.427,16.505,262092,0
+VNM.US,D,20181001,000000,16.495,16.505,16.249,16.279,385444,0
+VNM.US,D,20181002,000000,16.249,16.412,16.229,16.269,193532,0
+VNM.US,D,20181003,000000,16.435,16.445,16.171,16.19,88486,0
+VNM.US,D,20181004,000000,16.239,16.357,16.102,16.112,196059,0
+VNM.US,D,20181005,000000,16.034,16.064,15.822,15.926,220296,0
+VNM.US,D,20181008,000000,15.876,15.945,15.779,15.876,285826,0
+VNM.US,D,20181009,000000,15.818,15.827,15.759,15.809,258968,0
+VNM.US,D,20181010,000000,15.759,15.759,15.366,15.366,337053,0
+VNM.US,D,20181011,000000,15.022,15.185,14.757,14.757,774914,0
+VNM.US,D,20181012,000000,15.366,15.434,15.141,15.327,229243,0
+VNM.US,D,20181015,000000,15.258,15.386,15.228,15.298,197428,0
+VNM.US,D,20181016,000000,15.396,15.709,15.366,15.68,225341,0
+VNM.US,D,20181017,000000,15.631,15.64,15.399,15.414,220226,0
+VNM.US,D,20181018,000000,15.396,15.434,15.024,15.218,237074,0
+VNM.US,D,20181019,000000,15.386,15.434,15.278,15.308,90763,0
+VNM.US,D,20181022,000000,15.414,15.455,15.219,15.238,76750,0
+VNM.US,D,20181023,000000,15.082,15.248,14.912,15.141,183203,0
+VNM.US,D,20181024,000000,15.17,15.17,14.659,14.718,421014,0
+VNM.US,D,20181025,000000,14.806,14.964,14.727,14.875,359423,0
+VNM.US,D,20181026,000000,14.619,14.698,14.394,14.599,238661,0
+VNM.US,D,20181029,000000,14.473,14.556,14.11,14.227,279387,0
+VNM.US,D,20181030,000000,14.394,14.472,14.276,14.463,191983,0
+VNM.US,D,20181031,000000,14.796,14.934,14.747,14.905,154876,0
+VNM.US,D,20181101,000000,14.806,15.037,14.806,15.002,247477,0
+VNM.US,D,20181102,000000,15.218,15.404,14.91,14.983,454750,0
+VNM.US,D,20181105,000000,15.032,15.258,15.032,15.19,203795,0
+VNM.US,D,20181106,000000,15.17,15.248,15.111,15.17,114047,0
+VNM.US,D,20181107,000000,15.317,15.404,15.228,15.404,77442,0
+VNM.US,D,20181108,000000,15.414,15.533,15.228,15.308,137204,0
+VNM.US,D,20181109,000000,15.17,15.219,14.973,15.012,154255,0
+VNM.US,D,20181112,000000,14.895,15.121,14.88,14.915,210654,0
+VNM.US,D,20181113,000000,14.915,15.012,14.831,14.865,116838,0
+VNM.US,D,20181114,000000,14.865,15.018,14.747,14.836,68791,0
+VNM.US,D,20181115,000000,14.875,15.002,14.699,14.954,218543,0
+VNM.US,D,20181116,000000,14.816,14.944,14.737,14.915,121554,0
+VNM.US,D,20181119,000000,14.915,14.959,14.688,14.718,176090,0
+VNM.US,D,20181120,000000,14.629,14.806,14.619,14.688,200357,0
+VNM.US,D,20181121,000000,14.954,15.151,14.89,15.062,125582,0
+VNM.US,D,20181123,000000,14.924,15.072,14.885,14.944,30763,0
+VNM.US,D,20181126,000000,15.072,15.356,15.072,15.288,174892,0
+VNM.US,D,20181127,000000,15.268,15.317,15.154,15.308,307466,0
+VNM.US,D,20181128,000000,15.317,15.759,15.317,15.67,628544,0
+VNM.US,D,20181129,000000,15.592,15.611,15.463,15.513,292273,0
+VNM.US,D,20181130,000000,15.483,15.513,15.351,15.414,200058,0
+VNM.US,D,20181203,000000,15.719,15.809,15.621,15.67,245051,0
+VNM.US,D,20181204,000000,15.67,15.749,15.399,15.414,272015,0
+VNM.US,D,20181206,000000,15.356,15.587,15.175,15.553,295789,0
+VNM.US,D,20181207,000000,15.592,15.66,15.213,15.288,244301,0
+VNM.US,D,20181210,000000,15.298,15.424,15.022,15.317,443442,0
+VNM.US,D,20181211,000000,15.317,15.414,15.218,15.298,167489,0
+VNM.US,D,20181212,000000,15.434,15.65,15.434,15.553,205578,0
+VNM.US,D,20181213,000000,15.513,15.573,15.455,15.483,138237,0
+VNM.US,D,20181214,000000,15.376,15.483,15.238,15.268,163371,0
+VNM.US,D,20181217,000000,15.208,15.208,14.915,14.964,261562,0
+VNM.US,D,20181218,000000,14.973,15.121,14.944,14.983,119965,0
+VNM.US,D,20181219,000000,14.865,15.072,14.554,14.659,240638,0
+VNM.US,D,20181220,000000,14.778,14.956,14.778,14.797,156317,0
+VNM.US,D,20181221,000000,14.797,14.875,14.432,14.481,222813,0
+VNM.US,D,20181224,000000,14.402,14.649,14.372,14.412,85873,0
+VNM.US,D,20181226,000000,14.412,14.778,14.396,14.778,170748,0
+VNM.US,D,20181227,000000,14.698,14.768,14.53,14.748,180623,0
+VNM.US,D,20181228,000000,14.728,14.817,14.599,14.698,265511,0
+VNM.US,D,20181231,000000,14.698,14.817,14.55,14.599,239968,0
+VNM.US,D,20190102,000000,14.54,14.96,14.501,14.748,270662,0
+VNM.US,D,20190103,000000,14.609,14.679,14.253,14.333,205348,0
+VNM.US,D,20190104,000000,14.491,14.768,14.461,14.758,189542,0
+VNM.US,D,20190107,000000,14.787,14.936,14.688,14.887,267074,0
+VNM.US,D,20190108,000000,14.867,14.897,14.654,14.807,122119,0
+VNM.US,D,20190109,000000,14.887,15.059,14.867,14.995,150632,0
+VNM.US,D,20190110,000000,14.995,15.135,14.936,15.135,158417,0
+VNM.US,D,20190111,000000,15.055,15.15,14.946,15.145,87015,0
+VNM.US,D,20190114,000000,15.095,15.095,14.956,15.075,208039,0
+VNM.US,D,20190115,000000,15.085,15.252,15.085,15.203,280834,0
+VNM.US,D,20190116,000000,15.263,15.273,15.174,15.213,125260,0
+VNM.US,D,20190117,000000,15.184,15.272,15.055,15.233,250320,0
+VNM.US,D,20190118,000000,15.322,15.342,15.203,15.313,216063,0
+VNM.US,D,20190122,000000,15.233,15.313,14.986,15.095,270231,0
+VNM.US,D,20190123,000000,15.283,15.372,15.223,15.372,105550,0
+VNM.US,D,20190124,000000,15.293,15.362,15.189,15.313,235236,0
+VNM.US,D,20190125,000000,15.41,15.648,15.343,15.648,813486,0
+VNM.US,D,20190128,000000,15.59,15.773,15.54,15.728,474494,0
+VNM.US,D,20190129,000000,15.688,15.733,15.48,15.59,222299,0
+VNM.US,D,20190130,000000,15.658,15.788,15.51,15.788,248061,0
+VNM.US,D,20190131,000000,15.728,15.728,15.56,15.678,266752,0
+VNM.US,D,20190201,000000,15.45,15.55,15.332,15.43,310652,0
+VNM.US,D,20190204,000000,15.303,15.56,15.233,15.52,107361,0
+VNM.US,D,20190205,000000,15.42,15.614,15.41,15.55,128746,0
+VNM.US,D,20190206,000000,15.56,15.58,15.46,15.54,84093,0
+VNM.US,D,20190207,000000,15.51,15.51,15.164,15.243,176583,0
+VNM.US,D,20190208,000000,15.263,15.332,15.193,15.332,134943,0
+VNM.US,D,20190211,000000,15.58,15.609,15.49,15.5,191523,0
+VNM.US,D,20190212,000000,15.798,15.867,15.758,15.847,475231,0
+VNM.US,D,20190213,000000,16.104,16.104,15.906,15.916,373642,0
+VNM.US,D,20190214,000000,16.006,16.223,15.981,16.193,472716,0
+VNM.US,D,20190215,000000,16.361,16.431,16.242,16.342,621744,0
+VNM.US,D,20190219,000000,16.431,16.485,16.371,16.46,319052,0
+VNM.US,D,20190220,000000,16.52,16.58,16.46,16.57,353991,0
+VNM.US,D,20190221,000000,16.678,16.698,16.51,16.55,372481,0
+VNM.US,D,20190222,000000,16.718,16.832,16.648,16.828,403931,0
+VNM.US,D,20190225,000000,16.925,16.955,16.866,16.895,351194,0
+VNM.US,D,20190226,000000,16.866,16.866,16.738,16.808,484120,0
+VNM.US,D,20190227,000000,16.876,16.915,16.808,16.876,383718,0
+VNM.US,D,20190228,000000,16.58,16.58,16.381,16.51,574798,0
+VNM.US,D,20190301,000000,16.708,16.758,16.47,16.57,388245,0
+VNM.US,D,20190304,000000,16.668,16.828,16.629,16.698,277660,0
+VNM.US,D,20190305,000000,16.678,16.728,16.49,16.59,337307,0
+VNM.US,D,20190306,000000,16.688,16.728,16.351,16.52,545622,0
+VNM.US,D,20190307,000000,16.599,16.599,16.133,16.143,514111,0
+VNM.US,D,20190308,000000,16.133,16.143,15.926,15.986,550620,0
+VNM.US,D,20190311,000000,16.085,16.45,16.035,16.421,315218,0
+VNM.US,D,20190312,000000,16.51,16.902,16.51,16.818,680104,0
+VNM.US,D,20190313,000000,16.915,16.975,16.876,16.975,330271,0
+VNM.US,D,20190314,000000,16.975,16.985,16.758,16.798,246350,0
+VNM.US,D,20190315,000000,16.798,16.798,16.639,16.678,219810,0
+VNM.US,D,20190318,000000,16.828,16.985,16.738,16.985,848735,0
+VNM.US,D,20190319,000000,16.975,16.975,16.845,16.895,329870,0
+VNM.US,D,20190320,000000,16.728,16.865,16.619,16.768,519857,0
+VNM.US,D,20190321,000000,16.59,16.619,16.445,16.599,449233,0
+VNM.US,D,20190322,000000,16.54,16.58,16.292,16.292,355013,0
+VNM.US,D,20190325,000000,16.183,16.272,16.133,16.213,358867,0
+VNM.US,D,20190326,000000,16.381,16.51,16.332,16.431,260959,0
+VNM.US,D,20190327,000000,16.52,16.52,16.282,16.302,208234,0
+VNM.US,D,20190328,000000,16.302,16.371,16.242,16.302,243372,0
+VNM.US,D,20190329,000000,16.322,16.609,16.322,16.391,145500,0
+VNM.US,D,20190401,000000,16.58,16.846,16.53,16.837,501496,0
+VNM.US,D,20190402,000000,16.837,16.846,16.629,16.658,696280,0
+VNM.US,D,20190403,000000,16.738,16.846,16.678,16.788,261560,0
+VNM.US,D,20190404,000000,16.758,16.886,16.648,16.866,261415,0
+VNM.US,D,20190405,000000,16.866,16.935,16.798,16.915,315751,0
+VNM.US,D,20190408,000000,16.876,16.915,16.788,16.895,207502,0
+VNM.US,D,20190409,000000,16.818,16.856,16.758,16.778,233632,0
+VNM.US,D,20190410,000000,16.828,16.832,16.648,16.678,248598,0
+VNM.US,D,20190411,000000,16.768,16.895,16.698,16.788,465119,0
+VNM.US,D,20190412,000000,16.905,17.025,16.89,17.005,353720,0
+VNM.US,D,20190415,000000,17.025,17.025,16.818,16.818,381102,0
+VNM.US,D,20190416,000000,16.818,16.836,16.738,16.788,266898,0
+VNM.US,D,20190417,000000,16.788,16.788,16.629,16.639,402386,0
+VNM.US,D,20190418,000000,16.678,16.678,16.47,16.51,284858,0
+VNM.US,D,20190422,000000,16.5,16.5,16.401,16.46,175225,0
+VNM.US,D,20190423,000000,16.44,16.688,16.44,16.688,359412,0
+VNM.US,D,20190424,000000,16.678,16.708,16.619,16.639,113545,0
+VNM.US,D,20190425,000000,16.639,16.658,16.54,16.619,178661,0
+VNM.US,D,20190426,000000,16.658,16.708,16.445,16.53,904786,0
+VNM.US,D,20190429,000000,16.53,16.599,16.48,16.52,272783,0
+VNM.US,D,20190430,000000,16.55,16.56,16.411,16.5,211444,0
+VNM.US,D,20190501,000000,16.53,16.53,16.302,16.332,319013,0
+VNM.US,D,20190502,000000,16.401,16.431,16.242,16.242,380206,0
+VNM.US,D,20190503,000000,16.292,16.421,16.257,16.351,118849,0
+VNM.US,D,20190506,000000,16.006,16.242,15.867,16.213,397816,0
+VNM.US,D,20190507,000000,16.163,16.163,15.957,16.006,317309,0
+VNM.US,D,20190508,000000,16.075,16.123,16.006,16.055,245845,0
+VNM.US,D,20190509,000000,15.896,15.966,15.718,15.906,362814,0
+VNM.US,D,20190510,000000,15.936,16.143,15.847,16.123,477179,0
+VNM.US,D,20190513,000000,15.926,16.055,15.814,15.976,623304,0
+VNM.US,D,20190514,000000,16.143,16.342,16.143,16.232,529560,0
+VNM.US,D,20190515,000000,16.342,16.54,16.232,16.46,594512,0
+VNM.US,D,20190516,000000,16.46,16.59,16.361,16.58,744439,0
+VNM.US,D,20190517,000000,16.421,16.421,16.193,16.252,619919,0
+VNM.US,D,20190520,000000,16.173,16.371,16.153,16.322,559740,0
+VNM.US,D,20190521,000000,16.342,16.49,16.332,16.47,272478,0
+VNM.US,D,20190522,000000,16.44,16.44,16.232,16.292,317705,0
+VNM.US,D,20190523,000000,16.292,16.292,16.133,16.252,430395,0
+VNM.US,D,20190524,000000,16.183,16.183,15.986,16.065,476218,0
+VNM.US,D,20190528,000000,16.133,16.148,15.996,16.025,364713,0
+VNM.US,D,20190529,000000,16.016,16.272,15.946,16.242,540160,0
+VNM.US,D,20190530,000000,16.242,16.242,15.986,16.006,333547,0
+VNM.US,D,20190531,000000,15.956,16.065,15.916,16.025,787379,0
+VNM.US,D,20190603,000000,16.016,16.016,15.788,15.906,434261,0
+VNM.US,D,20190604,000000,15.936,16.075,15.936,16.075,618076,0
+VNM.US,D,20190605,000000,16.123,16.183,15.996,16.055,361553,0
+VNM.US,D,20190606,000000,16.055,16.075,15.926,16.045,344977,0
+VNM.US,D,20190607,000000,16.085,16.252,16.085,16.203,384836,0
+VNM.US,D,20190610,000000,16.203,16.262,16.154,16.163,306457,0
+VNM.US,D,20190611,000000,16.242,16.31,16.193,16.203,201699,0
+VNM.US,D,20190612,000000,16.183,16.193,16.035,16.095,247836,0
+VNM.US,D,20190613,000000,16.095,16.104,16.016,16.055,212052,0
+VNM.US,D,20190614,000000,16.113,16.183,16.055,16.113,163652,0
+VNM.US,D,20190617,000000,16.035,16.035,15.896,15.916,301243,0
+VNM.US,D,20190618,000000,15.956,16.006,15.886,15.966,332508,0
+VNM.US,D,20190619,000000,16.006,16.143,15.986,16.143,591250,0
+VNM.US,D,20190620,000000,16.232,16.302,16.203,16.272,308442,0
+VNM.US,D,20190621,000000,16.242,16.242,16.164,16.203,260258,0
+VNM.US,D,20190624,000000,16.242,16.322,16.232,16.292,673081,0
+VNM.US,D,20190625,000000,16.272,16.272,16.143,16.153,800001,0
+VNM.US,D,20190626,000000,16.232,16.232,16.055,16.113,335683,0
+VNM.US,D,20190627,000000,16.095,16.104,15.827,15.867,752506,0
+VNM.US,D,20190628,000000,15.876,16.045,15.827,15.857,489919,0
+VNM.US,D,20190701,000000,16.085,16.143,15.996,16.104,572212,0
+VNM.US,D,20190702,000000,16.173,16.203,16.075,16.143,324154,0
+VNM.US,D,20190703,000000,16.104,16.113,16.025,16.095,299007,0
+VNM.US,D,20190705,000000,16.193,16.203,16.075,16.113,418954,0
+VNM.US,D,20190708,000000,16.025,16.055,15.906,15.946,518359,0
+VNM.US,D,20190709,000000,15.896,15.926,15.837,15.916,351817,0
+VNM.US,D,20190710,000000,15.986,16.163,15.986,16.123,332314,0
+VNM.US,D,20190711,000000,16.163,16.203,16.035,16.065,258481,0
+VNM.US,D,20190712,000000,16.065,16.272,16.065,16.262,265868,0
+VNM.US,D,20190715,000000,16.232,16.232,16.055,16.104,273930,0
+VNM.US,D,20190716,000000,16.173,16.302,16.153,16.292,337878,0
+VNM.US,D,20190717,000000,16.292,16.292,16.045,16.153,547261,0
+VNM.US,D,20190718,000000,16.151,16.172,15.97,16.113,229370,0
+VNM.US,D,20190719,000000,16.123,16.272,16.123,16.203,329460,0
+VNM.US,D,20190722,000000,16.232,16.252,16.113,16.213,138874,0
+VNM.US,D,20190723,000000,16.252,16.361,16.223,16.282,360530,0
+VNM.US,D,20190724,000000,16.332,16.381,16.153,16.242,494140,0
+VNM.US,D,20190725,000000,16.292,16.332,16.163,16.223,212356,0
+VNM.US,D,20190726,000000,16.232,16.351,16.232,16.342,173701,0
+VNM.US,D,20190729,000000,16.332,16.332,16.203,16.242,157993,0
+VNM.US,D,20190730,000000,16.143,16.143,15.936,15.956,426343,0
+VNM.US,D,20190731,000000,16.173,16.173,15.946,16.016,201987,0
+VNM.US,D,20190801,000000,16.035,16.193,15.798,15.798,680358,0
+VNM.US,D,20190802,000000,15.926,15.996,15.788,15.906,451049,0
+VNM.US,D,20190805,000000,15.49,15.54,14.966,15.125,979104,0
+VNM.US,D,20190806,000000,15.145,15.223,15.04,15.105,304122,0
+VNM.US,D,20190807,000000,15.085,15.455,15.055,15.42,332896,0
+VNM.US,D,20190808,000000,15.51,15.698,15.49,15.668,330790,0
+VNM.US,D,20190809,000000,15.54,15.668,15.46,15.49,323526,0
+VNM.US,D,20190812,000000,15.342,15.382,15.193,15.253,444965,0
+VNM.US,D,20190813,000000,15.203,15.54,15.203,15.372,439721,0
+VNM.US,D,20190814,000000,15.164,15.258,15.085,15.085,534659,0
+VNM.US,D,20190815,000000,15.145,15.332,15.145,15.273,385579,0
+VNM.US,D,20190816,000000,15.332,15.48,15.303,15.42,204662,0
+VNM.US,D,20190819,000000,15.53,15.56,15.46,15.47,255970,0
+VNM.US,D,20190820,000000,15.59,15.638,15.48,15.52,146602,0
+VNM.US,D,20190821,000000,15.619,15.708,15.6,15.688,182251,0
+VNM.US,D,20190822,000000,15.708,15.778,15.654,15.748,175858,0
+VNM.US,D,20190823,000000,15.678,15.678,15.4,15.43,301048,0
+VNM.US,D,20190826,000000,15.53,15.56,15.372,15.41,269223,0
+VNM.US,D,20190827,000000,15.42,15.48,15.303,15.332,260717,0
+VNM.US,D,20190828,000000,15.342,15.44,15.293,15.41,198017,0
+VNM.US,D,20190829,000000,15.4,15.465,15.283,15.4,312299,0
+VNM.US,D,20190830,000000,15.46,15.56,15.41,15.52,177571,0
+VNM.US,D,20190903,000000,15.46,15.51,15.4,15.49,140032,0
+VNM.US,D,20190904,000000,15.55,15.58,15.504,15.57,183122,0
+VNM.US,D,20190905,000000,15.668,15.718,15.619,15.678,172961,0
+VNM.US,D,20190906,000000,15.718,15.718,15.6,15.648,152916,0
+VNM.US,D,20190909,000000,15.718,15.718,15.52,15.58,113141,0
+VNM.US,D,20190910,000000,15.49,15.57,15.47,15.49,109989,0
+VNM.US,D,20190911,000000,15.45,15.53,15.423,15.5,113447,0
+VNM.US,D,20190912,000000,15.56,15.638,15.5,15.57,75562,0
+VNM.US,D,20190913,000000,15.658,15.718,15.629,15.688,117603,0
+VNM.US,D,20190916,000000,15.718,15.881,15.718,15.837,618190,0
+VNM.US,D,20190917,000000,15.837,15.986,15.817,15.857,495011,0
+VNM.US,D,20190918,000000,15.857,15.916,15.738,15.837,238472,0
+VNM.US,D,20190919,000000,15.986,15.986,15.916,15.916,164700,0
+VNM.US,D,20190920,000000,15.966,15.986,15.854,15.876,71534,0
+VNM.US,D,20190923,000000,15.837,15.876,15.788,15.837,65506,0
+VNM.US,D,20190924,000000,15.946,15.986,15.813,15.827,130049,0
+VNM.US,D,20190925,000000,15.847,15.906,15.788,15.896,124579,0
+VNM.US,D,20190926,000000,15.906,16.035,15.906,16.035,324500,0
+VNM.US,D,20190927,000000,16.075,16.153,15.966,15.986,244744,0
+VNM.US,D,20190930,000000,16.085,16.173,16.085,16.143,149519,0
+VNM.US,D,20191001,000000,16.163,16.178,15.946,16.006,224890,0
+VNM.US,D,20191002,000000,16.025,16.025,15.808,15.817,877512,0
+VNM.US,D,20191003,000000,15.798,15.971,15.793,15.936,88745,0
+VNM.US,D,20191004,000000,15.996,16.085,15.966,16.075,80029,0
+VNM.US,D,20191007,000000,15.956,15.981,15.867,15.916,115642,0
+VNM.US,D,20191008,000000,15.867,15.867,15.748,15.768,84924,0
+VNM.US,D,20191009,000000,15.827,15.906,15.798,15.837,226477,0
+VNM.US,D,20191010,000000,15.837,15.996,15.837,15.916,45624,0
+VNM.US,D,20191011,000000,15.996,16.035,15.946,16.006,157610,0
+VNM.US,D,20191014,000000,16.016,16.035,15.896,15.906,91858,0
+VNM.US,D,20191015,000000,15.906,16.113,15.906,16.085,227643,0
+VNM.US,D,20191016,000000,16.104,16.133,16.055,16.095,176253,0
+VNM.US,D,20191017,000000,16.113,16.153,15.996,16.035,93028,0
+VNM.US,D,20191018,000000,16.085,16.085,15.906,15.976,93814,0
+VNM.US,D,20191021,000000,15.996,16.055,15.976,16.035,127435,0
+VNM.US,D,20191022,000000,16.075,16.095,16.025,16.045,125302,0
+VNM.US,D,20191023,000000,16.045,16.123,16.045,16.045,100151,0
+VNM.US,D,20191024,000000,16.123,16.133,15.996,16.006,612240,0
+VNM.US,D,20191025,000000,16.006,16.123,16.006,16.123,118339,0
+VNM.US,D,20191028,000000,16.133,16.133,16.055,16.095,80619,0
+VNM.US,D,20191029,000000,16.113,16.113,16.035,16.055,260193,0
+VNM.US,D,20191030,000000,16.133,16.133,16.045,16.104,122144,0
+VNM.US,D,20191031,000000,16.085,16.104,16.035,16.055,172856,0
+VNM.US,D,20191101,000000,16.351,16.5,16.232,16.45,325695,0
+VNM.US,D,20191104,000000,16.52,16.56,16.462,16.52,276973,0
+VNM.US,D,20191105,000000,16.55,16.58,16.44,16.5,463657,0
+VNM.US,D,20191106,000000,16.54,16.55,16.401,16.49,161401,0
+VNM.US,D,20191107,000000,16.52,16.58,16.406,16.44,135045,0
+VNM.US,D,20191108,000000,16.46,16.47,16.411,16.44,88501,0
+VNM.US,D,20191111,000000,16.351,16.401,16.332,16.371,121112,0
+VNM.US,D,20191112,000000,16.342,16.44,16.342,16.371,103783,0
+VNM.US,D,20191113,000000,16.242,16.272,16.143,16.213,204954,0
+VNM.US,D,20191114,000000,16.163,16.213,16.133,16.183,203177,0
+VNM.US,D,20191115,000000,16.143,16.322,16.143,16.282,101818,0
+VNM.US,D,20191118,000000,16.232,16.27,16.153,16.223,108431,0
+VNM.US,D,20191119,000000,16.173,16.213,16.173,16.183,106395,0
+VNM.US,D,20191120,000000,16.183,16.183,16.055,16.133,152678,0
+VNM.US,D,20191121,000000,16.035,16.085,15.921,15.926,173854,0
+VNM.US,D,20191122,000000,15.966,15.976,15.808,15.867,450683,0
+VNM.US,D,20191125,000000,15.847,15.926,15.847,15.916,98504,0
+VNM.US,D,20191126,000000,15.956,16.035,15.936,16.016,108556,0
+VNM.US,D,20191127,000000,16.035,16.035,15.931,15.976,139045,0
+VNM.US,D,20191129,000000,15.827,15.837,15.761,15.778,105856,0
+VNM.US,D,20191202,000000,15.748,15.756,15.6,15.629,135326,0
+VNM.US,D,20191203,000000,15.49,15.59,15.44,15.59,245889,0
+VNM.US,D,20191204,000000,15.668,15.817,15.668,15.758,200897,0
+VNM.US,D,20191205,000000,15.688,15.738,15.629,15.688,67118,0
+VNM.US,D,20191206,000000,15.728,15.837,15.688,15.768,208323,0
+VNM.US,D,20191209,000000,15.788,15.808,15.638,15.648,346005,0
+VNM.US,D,20191210,000000,15.57,15.668,15.55,15.668,225481,0
+VNM.US,D,20191211,000000,15.6,15.758,15.59,15.748,205984,0
+VNM.US,D,20191212,000000,15.817,16.045,15.788,16.016,178804,0
+VNM.US,D,20191213,000000,15.996,15.996,15.768,15.926,266580,0
+VNM.US,D,20191216,000000,15.837,15.896,15.808,15.827,145067,0
+VNM.US,D,20191217,000000,15.738,15.788,15.688,15.718,143333,0
+VNM.US,D,20191218,000000,15.718,15.718,15.614,15.698,158973,0
+VNM.US,D,20191219,000000,15.59,15.638,15.59,15.619,259289,0
+VNM.US,D,20191220,000000,15.638,15.763,15.638,15.718,120415,0
+VNM.US,D,20191223,000000,15.629,15.638,15.59,15.629,97210,0
+VNM.US,D,20191224,000000,15.59,15.688,15.58,15.688,65581,0
+VNM.US,D,20191226,000000,15.688,15.728,15.638,15.708,119474,0
+VNM.US,D,20191227,000000,15.718,15.798,15.663,15.708,147859,0
+VNM.US,D,20191230,000000,15.758,15.788,15.718,15.767,216034,0
+VNM.US,D,20191231,000000,15.788,15.847,15.738,15.847,95637,0
+VNM.US,D,20200102,000000,15.857,16.124,15.847,16.114,620966,0
+VNM.US,D,20200103,000000,16.055,16.055,15.857,15.946,406046,0
+VNM.US,D,20200106,000000,15.857,15.926,15.758,15.896,159068,0
+VNM.US,D,20200107,000000,15.896,15.946,15.867,15.867,109457,0
+VNM.US,D,20200108,000000,15.708,15.778,15.629,15.718,195017,0
+VNM.US,D,20200109,000000,15.718,15.778,15.658,15.708,223053,0
+VNM.US,D,20200110,000000,15.748,15.808,15.718,15.768,76515,0
+VNM.US,D,20200113,000000,15.788,15.976,15.768,15.956,356796,0
+VNM.US,D,20200114,000000,15.976,15.986,15.916,15.926,155231,0
+VNM.US,D,20200115,000000,15.876,15.883,15.788,15.837,147551,0
+VNM.US,D,20200116,000000,15.837,15.936,15.836,15.867,197532,0
+VNM.US,D,20200117,000000,15.867,15.936,15.867,15.906,122630,0
+VNM.US,D,20200121,000000,15.857,15.906,15.827,15.847,315009,0
+VNM.US,D,20200122,000000,15.847,15.986,15.847,15.896,179037,0
+VNM.US,D,20200123,000000,15.936,15.956,15.817,15.931,220688,0
+VNM.US,D,20200124,000000,15.798,15.936,15.768,15.867,82820,0
+VNM.US,D,20200127,000000,15.6,15.688,15.362,15.56,406454,0
+VNM.US,D,20200128,000000,15.382,15.55,15.362,15.45,500648,0
+VNM.US,D,20200129,000000,15.45,15.54,15.392,15.49,162981,0
+VNM.US,D,20200130,000000,15.362,15.46,15.312,15.382,347776,0
+VNM.US,D,20200131,000000,15.144,15.222,14.757,14.757,752485,0
+VNM.US,D,20200203,000000,14.717,14.826,14.717,14.826,346620,0
+VNM.US,D,20200204,000000,14.945,15.044,14.836,14.965,268810,0
+VNM.US,D,20200205,000000,15.044,15.064,14.876,14.925,354842,0
+VNM.US,D,20200206,000000,15.084,15.084,14.965,14.994,247315,0
+VNM.US,D,20200207,000000,14.796,14.994,14.796,14.916,465922,0
+VNM.US,D,20200210,000000,14.866,14.925,14.806,14.866,256717,0
+VNM.US,D,20200211,000000,14.965,15.064,14.965,15.034,235708,0
+VNM.US,D,20200212,000000,15.119,15.197,15.119,15.163,147920,0
+VNM.US,D,20200213,000000,15.163,15.163,15.089,15.144,304376,0
+VNM.US,D,20200214,000000,15.163,15.232,15.134,15.134,168566,0
+VNM.US,D,20200218,000000,15.064,15.064,14.916,14.935,297101,0
+VNM.US,D,20200219,000000,14.965,14.99,14.866,14.886,220426,0
+VNM.US,D,20200220,000000,14.975,14.975,14.826,14.866,170647,0
+VNM.US,D,20200221,000000,14.786,14.866,14.777,14.826,127099,0
+VNM.US,D,20200224,000000,14.153,14.153,13.885,14.073,696054,0
+VNM.US,D,20200225,000000,14.202,14.361,13.935,13.95,533652,0
+VNM.US,D,20200226,000000,14.043,14.162,13.983,13.983,195976,0
+VNM.US,D,20200227,000000,13.925,13.925,13.567,13.577,614483,0
+VNM.US,D,20200228,000000,13.359,13.677,13.191,13.617,730415,0
+VNM.US,D,20200302,000000,13.488,13.746,13.459,13.746,586334,0
+VNM.US,D,20200303,000000,13.677,13.835,13.508,13.607,235486,0
+VNM.US,D,20200304,000000,13.647,13.855,13.647,13.855,104418,0
+VNM.US,D,20200305,000000,13.825,13.845,13.528,13.567,226675,0
+VNM.US,D,20200306,000000,13.379,13.627,13.379,13.469,357515,0
+VNM.US,D,20200309,000000,12.586,12.864,12.22,12.576,606815,0
+VNM.US,D,20200310,000000,12.774,13.052,12.636,12.715,611709,0
+VNM.US,D,20200311,000000,12.576,12.576,12.22,12.308,475192,0
+VNM.US,D,20200312,000000,10.813,11.496,10.386,10.991,729144,0
+VNM.US,D,20200313,000000,11.259,11.774,10.843,11.099,691196,0
+VNM.US,D,20200316,000000,9.2168,10.644,9.2168,10.178,409820,0
+VNM.US,D,20200317,000000,10.585,11.079,10.455,10.605,513858,0
+VNM.US,D,20200318,000000,10.386,10.683,9.792,9.95,483230,0
+VNM.US,D,20200319,000000,9.91,10.605,9.841,10.436,925470,0
+VNM.US,D,20200320,000000,10.237,10.653,10.139,10.406,764557,0
+VNM.US,D,20200323,000000,10.099,10.099,9.613,9.613,407378,0
+VNM.US,D,20200324,000000,10.357,10.406,10.01,10.396,389283,0
+VNM.US,D,20200325,000000,10.485,10.901,10.307,10.753,454653,0
+VNM.US,D,20200326,000000,10.723,10.981,10.723,10.941,404938,0
+VNM.US,D,20200327,000000,10.803,10.803,10.267,10.426,311287,0
+VNM.US,D,20200330,000000,10.416,10.475,10.023,10.367,341721,0
+VNM.US,D,20200331,000000,10.495,10.653,10.347,10.347,142337,0
+VNM.US,D,20200401,000000,10.347,10.604,10.208,10.237,252782,0
+VNM.US,D,20200402,000000,10.445,10.653,10.408,10.555,98797,0
+VNM.US,D,20200403,000000,10.673,10.793,10.565,10.639,118476,0
+VNM.US,D,20200406,000000,11.179,11.635,11.041,11.496,287201,0
+VNM.US,D,20200407,000000,11.932,12.042,11.516,11.566,385939,0
+VNM.US,D,20200408,000000,11.526,11.962,11.526,11.759,404836,0
+VNM.US,D,20200409,000000,11.892,12.14,11.774,11.858,287884,0
+VNM.US,D,20200413,000000,11.873,11.873,11.635,11.804,253158,0
+VNM.US,D,20200414,000000,11.892,12.052,11.892,11.952,240156,0
+VNM.US,D,20200415,000000,11.784,11.863,11.694,11.833,313968,0
+VNM.US,D,20200416,000000,11.843,12.012,11.843,11.992,345530,0
+VNM.US,D,20200417,000000,12.378,12.378,12.1,12.14,204223,0
+VNM.US,D,20200420,000000,12.348,12.388,12.052,12.052,182307,0
+VNM.US,D,20200421,000000,11.843,11.883,11.576,11.585,212077,0
+VNM.US,D,20200422,000000,11.922,12.042,11.821,12.042,131818,0
+VNM.US,D,20200423,000000,12.032,12.195,11.902,11.902,189173,0
+VNM.US,D,20200424,000000,12.012,12.24,11.972,12.24,114549,0
+VNM.US,D,20200427,000000,12.24,12.33,12.1,12.14,115753,0
+VNM.US,D,20200428,000000,12.388,12.488,12.12,12.27,121466,0
+VNM.US,D,20200429,000000,12.488,12.488,12.299,12.338,158447,0
+VNM.US,D,20200430,000000,12.28,12.338,12.19,12.338,223719,0
+VNM.US,D,20200501,000000,12.091,12.125,11.744,11.814,97572,0
+VNM.US,D,20200504,000000,11.794,12.14,11.794,11.853,128427,0
+VNM.US,D,20200505,000000,12.081,12.29,12.081,12.23,244287,0
+VNM.US,D,20200506,000000,12.19,12.338,12.19,12.299,185022,0
+VNM.US,D,20200507,000000,12.388,12.666,12.23,12.666,379240,0
+VNM.US,D,20200508,000000,12.834,13.131,12.765,13.102,389413,0
+VNM.US,D,20200511,000000,13.231,13.28,12.735,12.755,853144,0
+VNM.US,D,20200512,000000,12.834,13.112,12.765,12.914,224655,0
+VNM.US,D,20200513,000000,12.904,12.923,12.536,12.606,278112,0
+VNM.US,D,20200514,000000,12.606,12.784,12.498,12.784,131338,0
+VNM.US,D,20200515,000000,12.686,12.784,12.536,12.774,223698,0
+VNM.US,D,20200518,000000,12.834,13.268,12.834,13.191,242487,0
+VNM.US,D,20200519,000000,13.191,13.27,12.923,12.923,313591,0
+VNM.US,D,20200520,000000,13.369,13.627,13.231,13.567,259910,0
+VNM.US,D,20200521,000000,13.567,13.637,13.379,13.449,260581,0
+VNM.US,D,20200522,000000,13.369,13.538,13.29,13.399,289260,0
+VNM.US,D,20200526,000000,13.577,13.865,13.577,13.835,459882,0
+VNM.US,D,20200527,000000,13.755,13.805,13.439,13.632,370551,0
+VNM.US,D,20200528,000000,13.726,13.825,13.627,13.627,235710,0
+VNM.US,D,20200529,000000,13.508,13.697,13.479,13.577,205091,0
+VNM.US,D,20200601,000000,13.855,13.925,13.627,13.925,283393,0
+VNM.US,D,20200602,000000,14.043,14.055,13.895,13.964,262145,0
+VNM.US,D,20200603,000000,14.003,14.073,13.905,14.073,294135,0
+VNM.US,D,20200604,000000,14.172,14.172,13.707,13.885,538614,0
+VNM.US,D,20200605,000000,13.973,14.192,13.973,14.023,237697,0
+VNM.US,D,20200608,000000,14.301,14.42,14.276,14.41,670256,0
+VNM.US,D,20200609,000000,14.341,14.341,14.093,14.281,264822,0
+VNM.US,D,20200610,000000,14.281,14.439,14.281,14.37,162082,0
+VNM.US,D,20200611,000000,14.043,14.06,13.488,13.538,533493,0
+VNM.US,D,20200612,000000,13.795,13.905,13.557,13.627,222871,0
+VNM.US,D,20200615,000000,13.26,13.419,13.131,13.28,352412,0
+VNM.US,D,20200616,000000,13.785,13.855,13.429,13.449,291454,0
+VNM.US,D,20200617,000000,13.479,13.677,13.479,13.528,309116,0
+VNM.US,D,20200618,000000,13.528,13.736,13.528,13.627,159752,0
+VNM.US,D,20200619,000000,13.726,13.855,13.592,13.632,201168,0
+VNM.US,D,20200622,000000,13.637,13.815,13.577,13.697,321279,0
+VNM.US,D,20200623,000000,13.845,13.845,13.627,13.765,238283,0
+VNM.US,D,20200624,000000,13.677,13.755,13.389,13.439,304175,0
+VNM.US,D,20200625,000000,13.369,13.607,13.369,13.469,464538,0
+VNM.US,D,20200626,000000,13.557,13.557,13.339,13.369,318961,0
+VNM.US,D,20200629,000000,13.419,13.508,13.28,13.419,254317,0
+VNM.US,D,20200630,000000,13.439,13.454,13.3,13.32,180650,0
+VNM.US,D,20200701,000000,13.479,13.697,13.399,13.637,295172,0
+VNM.US,D,20200702,000000,13.717,13.805,13.677,13.697,275412,0
+VNM.US,D,20200706,000000,13.855,14.023,13.845,14.023,379934,0
+VNM.US,D,20200707,000000,14.013,14.103,13.845,13.954,373741,0
+VNM.US,D,20200708,000000,14.153,14.153,13.983,14.063,272620,0
+VNM.US,D,20200709,000000,14.172,14.241,13.983,14.083,282683,0
+VNM.US,D,20200710,000000,14.073,14.211,14.013,14.103,139371,0
+VNM.US,D,20200713,000000,14.103,14.267,13.983,14.023,193828,0
+VNM.US,D,20200714,000000,14.023,14.261,14.003,14.251,92918,0
+VNM.US,D,20200715,000000,14.271,14.569,14.261,14.529,524381,0
+VNM.US,D,20200716,000000,14.38,14.489,14.38,14.39,114442,0
+VNM.US,D,20200717,000000,14.43,14.469,14.321,14.37,82297,0
+VNM.US,D,20200720,000000,14.44,14.539,14.271,14.449,402452,0
+VNM.US,D,20200721,000000,14.608,14.608,14.281,14.331,264176,0
+VNM.US,D,20200722,000000,14.311,14.361,14.221,14.356,373711,0
+VNM.US,D,20200723,000000,14.341,14.341,14.033,14.113,288628,0
+VNM.US,D,20200724,000000,13.983,14.013,13.755,13.954,394938,0
+VNM.US,D,20200727,000000,13.577,13.637,13.512,13.572,382977,0
+VNM.US,D,20200728,000000,13.845,13.855,13.697,13.765,227518,0
+VNM.US,D,20200729,000000,13.785,13.805,13.677,13.717,321108,0
+VNM.US,D,20200730,000000,13.746,13.825,13.677,13.746,251890,0
+VNM.US,D,20200731,000000,13.775,13.795,13.538,13.577,236199,0
+VNM.US,D,20200803,000000,13.964,14.113,13.875,14.043,410783,0
+VNM.US,D,20200804,000000,14.202,14.301,14.083,14.231,219127,0
+VNM.US,D,20200805,000000,14.489,14.628,14.37,14.578,181686,0
+VNM.US,D,20200806,000000,14.578,14.578,14.43,14.509,228082,0
+VNM.US,D,20200807,000000,14.509,14.509,14.321,14.499,269103,0
+VNM.US,D,20200810,000000,14.43,14.658,14.43,14.628,185403,0
+VNM.US,D,20200811,000000,14.658,14.658,14.39,14.409,372487,0
+VNM.US,D,20200812,000000,14.459,14.598,14.425,14.598,114373,0
+VNM.US,D,20200813,000000,14.598,14.628,14.489,14.539,110529,0
+VNM.US,D,20200814,000000,14.519,14.569,14.469,14.569,82663,0
+VNM.US,D,20200817,000000,14.569,14.668,14.566,14.663,303271,0
+VNM.US,D,20200818,000000,14.459,14.582,14.251,14.251,314436,0
+VNM.US,D,20200819,000000,14.37,14.37,14.093,14.123,232425,0
+VNM.US,D,20200820,000000,14.003,14.023,13.885,13.973,159193,0
+VNM.US,D,20200821,000000,14.153,14.153,13.973,14.003,86609,0
+VNM.US,D,20200824,000000,14.321,14.361,14.281,14.341,146023,0
+VNM.US,D,20200825,000000,14.459,14.578,14.42,14.578,143491,0
+VNM.US,D,20200826,000000,14.578,14.668,14.539,14.638,263309,0
+VNM.US,D,20200827,000000,14.569,14.569,14.4,14.42,162833,0
+VNM.US,D,20200828,000000,14.549,14.668,14.402,14.608,255465,0
+VNM.US,D,20200831,000000,14.618,14.667,14.489,14.569,194060,0
+VNM.US,D,20200901,000000,14.628,14.717,14.598,14.717,249720,0
+VNM.US,D,20200902,000000,14.717,14.866,14.717,14.866,181817,0
+VNM.US,D,20200903,000000,14.866,14.866,14.569,14.727,296934,0
+VNM.US,D,20200904,000000,14.747,14.935,14.638,14.876,293854,0
+VNM.US,D,20200908,000000,14.816,14.816,14.608,14.668,191904,0
+VNM.US,D,20200909,000000,14.806,15.034,14.806,15.024,286156,0
+VNM.US,D,20200910,000000,15.024,15.024,14.628,14.628,280706,0
+VNM.US,D,20200911,000000,14.668,14.786,14.598,14.658,223355,0
+VNM.US,D,20200914,000000,14.916,15.044,14.866,14.994,168753,0
+VNM.US,D,20200915,000000,15.064,15.064,15.024,15.064,184419,0
+VNM.US,D,20200916,000000,15.044,15.044,14.846,14.846,145410,0
+VNM.US,D,20200917,000000,14.767,14.886,14.717,14.806,123201,0
+VNM.US,D,20200918,000000,14.866,14.866,14.687,14.687,167580,0
+VNM.US,D,20200921,000000,14.687,14.687,14.44,14.569,263850,0
+VNM.US,D,20200922,000000,14.668,14.668,14.539,14.588,60823,0
+VNM.US,D,20200923,000000,14.549,14.633,14.37,14.37,153520,0
+VNM.US,D,20200924,000000,14.341,14.449,14.172,14.321,307820,0
+VNM.US,D,20200925,000000,14.271,14.41,14.202,14.41,313111,0
+VNM.US,D,20200928,000000,14.559,14.668,14.476,14.668,127409,0
+VNM.US,D,20200929,000000,14.638,14.638,14.499,14.529,180528,0
+VNM.US,D,20200930,000000,14.519,14.747,14.519,14.717,96856,0
+VNM.US,D,20201001,000000,14.737,14.856,14.717,14.816,161147,0
+VNM.US,D,20201002,000000,14.559,14.806,14.549,14.717,216669,0
+VNM.US,D,20201005,000000,14.717,14.846,14.717,14.846,182617,0
+VNM.US,D,20201006,000000,14.856,14.866,14.608,14.687,123138,0
+VNM.US,D,20201007,000000,14.866,14.97,14.836,14.965,135782,0
+VNM.US,D,20201008,000000,14.925,14.965,14.886,14.945,51920,0
+VNM.US,D,20201009,000000,14.96,15.064,14.945,15.014,234269,0
+VNM.US,D,20201012,000000,15.014,15.064,14.989,15.064,70645,0
+VNM.US,D,20201013,000000,15.044,15.144,15.014,15.094,335930,0
+VNM.US,D,20201014,000000,15.094,15.163,15.024,15.094,119859,0
+VNM.US,D,20201015,000000,15.014,15.114,14.965,15.104,146401,0
+VNM.US,D,20201016,000000,15.104,15.134,15.014,15.054,59957,0
+VNM.US,D,20201019,000000,15.054,15.054,14.777,14.777,314382,0
+VNM.US,D,20201020,000000,14.886,15.114,14.886,15.004,141443,0
+VNM.US,D,20201021,000000,15.004,15.104,14.916,14.925,366761,0
+VNM.US,D,20201022,000000,15.004,15.064,14.994,15.024,266025,0
+VNM.US,D,20201023,000000,15.079,15.312,15.079,15.302,99007,0
+VNM.US,D,20201026,000000,15.163,15.188,14.965,14.975,260186,0
+VNM.US,D,20201027,000000,14.965,14.975,14.896,14.906,117444,0
+VNM.US,D,20201028,000000,14.767,14.767,14.44,14.449,214996,0
+VNM.US,D,20201029,000000,14.638,14.687,14.479,14.687,170769,0
+VNM.US,D,20201030,000000,14.608,14.697,14.505,14.608,122780,0
+VNM.US,D,20201102,000000,14.836,14.846,14.669,14.767,105559,0
+VNM.US,D,20201103,000000,14.866,15.004,14.767,14.935,83142,0
+VNM.US,D,20201104,000000,15.064,15.4,15.064,15.322,167420,0
+VNM.US,D,20201105,000000,15.267,15.322,15.192,15.192,161778,0
+VNM.US,D,20201106,000000,15.192,15.252,15.074,15.217,142568,0
+VNM.US,D,20201109,000000,15.53,15.609,15.302,15.4,291737,0
+VNM.US,D,20201110,000000,15.46,15.53,15.362,15.4,230698,0
+VNM.US,D,20201111,000000,15.41,15.47,15.372,15.47,147484,0
+VNM.US,D,20201112,000000,15.5,15.5,15.262,15.4,162769,0
+VNM.US,D,20201113,000000,15.48,15.5,15.4,15.45,84168,0
+VNM.US,D,20201116,000000,15.4,15.45,15.262,15.362,200298,0
+VNM.US,D,20201117,000000,15.4,15.5,15.362,15.45,112768,0
+VNM.US,D,20201118,000000,15.5,15.5,15.332,15.332,154388,0
+VNM.US,D,20201119,000000,15.46,15.55,15.382,15.54,182692,0
+VNM.US,D,20201120,000000,15.57,15.896,15.57,15.893,326245,0
+VNM.US,D,20201123,000000,15.896,15.976,15.867,15.956,308757,0
+VNM.US,D,20201124,000000,16.016,16.134,15.966,16.114,227230,0
+VNM.US,D,20201125,000000,16.035,16.055,15.876,15.896,207076,0
+VNM.US,D,20201127,000000,16.055,16.194,16.006,16.124,132823,0
+VNM.US,D,20201130,000000,16.204,16.214,15.817,15.817,330830,0
+VNM.US,D,20201201,000000,16.006,16.085,15.906,16.006,205460,0
+VNM.US,D,20201202,000000,16.006,16.214,16.006,16.194,278777,0
+VNM.US,D,20201203,000000,16.204,16.402,16.204,16.283,205120,0
+VNM.US,D,20201204,000000,16.253,16.343,16.214,16.273,158030,0
+VNM.US,D,20201207,000000,16.313,16.352,16.273,16.313,171967,0
+VNM.US,D,20201208,000000,16.313,16.351,16.303,16.343,128055,0
+VNM.US,D,20201209,000000,16.362,16.501,16.283,16.382,262214,0
+VNM.US,D,20201210,000000,16.303,16.521,16.263,16.521,300079,0
+VNM.US,D,20201211,000000,16.511,16.62,16.481,16.62,201366,0
+VNM.US,D,20201214,000000,16.759,16.877,16.759,16.799,429239,0
+VNM.US,D,20201215,000000,16.907,16.937,16.729,16.838,301711,0
+VNM.US,D,20201216,000000,16.947,16.947,16.857,16.907,268626,0
+VNM.US,D,20201217,000000,16.847,16.847,16.669,16.729,308963,0
+VNM.US,D,20201218,000000,16.809,16.877,16.689,16.709,201289,0
+VNM.US,D,20201221,000000,16.649,16.779,16.54,16.749,328335,0
+VNM.US,D,20201222,000000,16.62,16.719,16.5,16.54,261653,0
+VNM.US,D,20201223,000000,16.719,16.789,16.649,16.679,166342,0
+VNM.US,D,20201224,000000,16.669,16.678,16.606,16.649,90432,0
+VNM.US,D,20201228,000000,16.878,17.018,16.878,17.018,342737,0
+VNM.US,D,20201229,000000,17.207,17.406,17.197,17.406,422110,0
+VNM.US,D,20201230,000000,17.416,17.446,17.316,17.416,204087,0
+VNM.US,D,20201231,000000,17.505,17.505,17.336,17.406,152550,0
+VNM.US,D,20210104,000000,17.515,17.704,17.446,17.466,583308,0
+VNM.US,D,20210105,000000,17.665,17.903,17.642,17.874,505304,0
+VNM.US,D,20210106,000000,17.874,17.963,17.745,17.913,644212,0
+VNM.US,D,20210107,000000,17.983,18.132,17.923,18.122,817055,0
+VNM.US,D,20210108,000000,18.162,18.371,18.122,18.331,502364,0
+VNM.US,D,20210111,000000,18.391,18.491,18.331,18.421,413835,0
+VNM.US,D,20210112,000000,18.61,18.66,18.478,18.51,383462,0
+VNM.US,D,20210113,000000,18.51,18.55,18.431,18.5,224884,0
+VNM.US,D,20210114,000000,18.52,18.55,18.411,18.411,270455,0
+VNM.US,D,20210115,000000,18.341,18.409,18.252,18.351,485677,0
+VNM.US,D,20210119,000000,17.913,18.109,17.714,17.764,626171,0
+VNM.US,D,20210120,000000,17.854,18.073,17.854,18.023,424028,0
+VNM.US,D,20210121,000000,18.063,18.292,18.063,18.282,539511,0
+VNM.US,D,20210122,000000,18.192,18.281,18.172,18.262,229868,0
+VNM.US,D,20210125,000000,18.162,18.262,17.995,18.132,481585,0
+VNM.US,D,20210126,000000,18.092,18.152,18.013,18.073,308134,0
+VNM.US,D,20210127,000000,17.52,17.615,17.217,17.266,778650,0
+VNM.US,D,20210128,000000,16.729,16.868,16.52,16.749,757667,0
+VNM.US,D,20210129,000000,17.157,17.157,16.749,16.839,644688,0
+VNM.US,D,20210201,000000,16.878,16.968,16.729,16.968,632318,0
+VNM.US,D,20210202,000000,17.356,17.396,17.157,17.306,507673,0
+VNM.US,D,20210203,000000,17.724,17.864,17.575,17.814,395863,0
+VNM.US,D,20210204,000000,17.754,17.794,17.684,17.764,305983,0
+VNM.US,D,20210205,000000,17.814,17.943,17.764,17.834,267416,0
+VNM.US,D,20210208,000000,17.416,17.595,17.19,17.386,395860,0
+VNM.US,D,20210209,000000,17.485,17.665,17.466,17.665,254705,0
+VNM.US,D,20210210,000000,17.824,17.824,17.655,17.714,256747,0
+VNM.US,D,20210211,000000,17.883,17.883,17.714,17.844,235608,0
+VNM.US,D,20210212,000000,17.864,17.933,17.764,17.923,327752,0
+VNM.US,D,20210216,000000,18.023,18.023,17.744,17.744,571311,0
+VNM.US,D,20210217,000000,17.864,18.033,17.792,17.993,434402,0
+VNM.US,D,20210218,000000,18.132,18.142,18.003,18.112,508312,0
+VNM.US,D,20210219,000000,18.351,18.361,18.112,18.301,430197,0
+VNM.US,D,20210222,000000,18.152,18.199,18.013,18.102,204745,0
+VNM.US,D,20210223,000000,17.913,18.053,17.714,17.973,269544,0
+VNM.US,D,20210224,000000,17.854,17.973,17.684,17.913,280536,0
+VNM.US,D,20210225,000000,17.973,17.973,17.316,17.316,264495,0
+VNM.US,D,20210226,000000,17.396,17.57,17.32,17.515,333401,0
+VNM.US,D,20210301,000000,17.784,17.994,17.724,17.963,183879,0
+VNM.US,D,20210302,000000,17.913,17.96,17.814,17.814,312086,0
+VNM.US,D,20210303,000000,17.764,17.814,17.515,17.515,209974,0
+VNM.US,D,20210304,000000,17.485,17.515,17.207,17.286,429318,0
+VNM.US,D,20210305,000000,17.714,17.714,17.336,17.615,347167,0
+VNM.US,D,20210308,000000,17.565,17.615,17.416,17.416,246295,0
+VNM.US,D,20210309,000000,17.456,17.674,17.456,17.466,188602,0
+VNM.US,D,20210310,000000,17.515,17.615,17.446,17.515,173378,0
+VNM.US,D,20210311,000000,17.814,17.903,17.646,17.903,172933,0
+VNM.US,D,20210312,000000,17.734,17.814,17.665,17.694,263552,0
+VNM.US,D,20210315,000000,17.854,17.854,17.67,17.774,107630,0
+VNM.US,D,20210316,000000,17.844,17.874,17.754,17.824,109885,0
+VNM.US,D,20210317,000000,17.764,17.893,17.665,17.854,110901,0
+VNM.US,D,20210318,000000,17.854,17.893,17.665,17.724,233898,0
+VNM.US,D,20210319,000000,17.794,17.913,17.734,17.804,134480,0
+VNM.US,D,20210322,000000,17.844,17.913,17.794,17.854,165302,0
+VNM.US,D,20210323,000000,17.714,17.784,17.475,17.475,424165,0
+VNM.US,D,20210324,000000,17.525,17.525,17.316,17.316,268310,0
+VNM.US,D,20210325,000000,17.286,17.485,17.227,17.466,259066,0
+VNM.US,D,20210326,000000,17.575,17.754,17.515,17.754,85510,0
+VNM.US,D,20210329,000000,17.794,17.824,17.754,17.804,245407,0
+VNM.US,D,20210330,000000,17.804,17.854,17.744,17.784,76428,0
+VNM.US,D,20210331,000000,17.744,18.063,17.714,18.013,202288,0
+VNM.US,D,20210401,000000,18.182,18.471,18.181,18.461,327633,0
+VNM.US,D,20210405,000000,18.51,18.626,18.5,18.55,269693,0
+VNM.US,D,20210406,000000,18.55,18.61,18.411,18.411,318787,0
+VNM.US,D,20210407,000000,18.321,18.361,17.993,18.003,307759,0
+VNM.US,D,20210408,000000,18.212,18.56,18.212,18.5,167956,0
+VNM.US,D,20210409,000000,18.411,18.6,18.315,18.51,197448,0
+VNM.US,D,20210412,000000,18.66,18.859,18.59,18.829,277692,0
+VNM.US,D,20210413,000000,18.829,18.958,18.809,18.918,571798,0
+VNM.US,D,20210414,000000,19.068,19.078,18.918,18.918,567916,0
+VNM.US,D,20210415,000000,18.918,19.147,18.918,19.088,393173,0
+VNM.US,D,20210416,000000,19.147,19.197,19.118,19.197,388083,0
+VNM.US,D,20210419,000000,19.257,19.456,19.257,19.446,427054,0
+VNM.US,D,20210420,000000,19.426,19.585,19.416,19.506,302731,0
+VNM.US,D,20210421,000000,19.486,19.506,19.326,19.506,280464,0
+VNM.US,D,20210422,000000,19.207,19.247,19.035,19.177,322884,0
+VNM.US,D,20210423,000000,19.406,19.426,19.227,19.346,328492,0
+VNM.US,D,20210426,000000,19.058,19.107,18.958,19.008,363792,0
+VNM.US,D,20210427,000000,19.038,19.118,19.008,19.048,158124,0
+VNM.US,D,20210428,000000,18.958,19.058,18.909,18.918,895651,0
+VNM.US,D,20210429,000000,19.018,19.048,18.913,19.008,261326,0
+VNM.US,D,20210430,000000,18.909,18.958,18.69,18.759,292698,0
+VNM.US,D,20210503,000000,18.62,18.66,18.421,18.52,255847,0
+VNM.US,D,20210504,000000,18.605,18.709,18.481,18.62,248169,0
+VNM.US,D,20210505,000000,18.839,18.904,18.774,18.829,150406,0
+VNM.US,D,20210506,000000,18.869,18.889,18.709,18.769,165026,0
+VNM.US,D,20210507,000000,18.809,18.978,18.809,18.958,126683,0
+VNM.US,D,20210510,000000,19.187,19.307,19.058,19.118,313137,0
+VNM.US,D,20210511,000000,18.909,19.048,18.719,18.928,386638,0
+VNM.US,D,20210512,000000,18.899,18.909,18.52,18.59,277351,0
+VNM.US,D,20210513,000000,18.52,18.69,18.451,18.451,278174,0
+VNM.US,D,20210514,000000,18.66,18.868,18.65,18.859,255579,0
+VNM.US,D,20210517,000000,18.61,18.739,18.51,18.67,177224,0
+VNM.US,D,20210518,000000,18.55,18.729,18.53,18.66,341637,0
+VNM.US,D,20210519,000000,18.451,18.839,18.451,18.759,215874,0
+VNM.US,D,20210520,000000,19.018,19.103,18.938,19.038,203233,0
+VNM.US,D,20210521,000000,19.038,19.108,18.909,19.008,183146,0
+VNM.US,D,20210524,000000,19.167,19.307,19.108,19.297,175235,0
+VNM.US,D,20210525,000000,19.307,19.346,19.167,19.217,189118,0
+VNM.US,D,20210526,000000,19.297,19.506,19.267,19.456,488526,0
+VNM.US,D,20210527,000000,19.366,19.436,19.307,19.366,159581,0
+VNM.US,D,20210528,000000,19.436,19.585,19.406,19.585,219204,0
+VNM.US,D,20210601,000000,19.605,19.695,19.595,19.605,311970,0
+VNM.US,D,20210602,000000,19.605,19.764,19.605,19.715,272897,0
+VNM.US,D,20210603,000000,19.754,19.904,19.715,19.784,230490,0
+VNM.US,D,20210604,000000,19.814,20.103,19.814,20.033,297609,0
+VNM.US,D,20210607,000000,20.043,20.093,19.864,19.884,192865,0
+VNM.US,D,20210608,000000,19.804,19.804,19.506,19.605,297781,0
+VNM.US,D,20210609,000000,19.774,19.824,19.715,19.784,172347,0
+VNM.US,D,20210610,000000,19.784,19.834,19.705,19.764,145064,0
+VNM.US,D,20210611,000000,19.864,19.959,19.854,19.904,158970,0
+VNM.US,D,20210614,000000,20.003,20.133,19.954,20.083,277614,0
+VNM.US,D,20210615,000000,20.103,20.128,20.003,20.063,204077,0
+VNM.US,D,20210616,000000,19.914,20.053,19.635,19.725,326964,0
+VNM.US,D,20210617,000000,19.894,20.023,19.744,19.963,201446,0
+VNM.US,D,20210618,000000,20.053,20.143,19.904,19.914,207247,0
+VNM.US,D,20210621,000000,19.914,20.073,19.904,20.063,121627,0
+VNM.US,D,20210622,000000,20.043,20.053,19.924,20.053,104288,0
+VNM.US,D,20210623,000000,20.043,20.043,19.904,19.973,229001,0
+VNM.US,D,20210624,000000,20.043,20.043,19.914,20.013,182383,0
+VNM.US,D,20210625,000000,20.222,20.401,20.063,20.401,228828,0
+VNM.US,D,20210628,000000,20.411,20.541,20.411,20.501,254657,0
+VNM.US,D,20210629,000000,20.551,20.551,20.451,20.531,203848,0
+VNM.US,D,20210630,000000,20.67,20.71,20.6,20.69,322668,0
+VNM.US,D,20210701,000000,20.779,20.779,20.65,20.77,173319,0
+VNM.US,D,20210702,000000,20.73,20.849,20.72,20.789,113918,0
+VNM.US,D,20210706,000000,20.401,20.401,20.103,20.272,428559,0
+VNM.US,D,20210707,000000,20.352,20.381,20.202,20.302,310707,0
+VNM.US,D,20210708,000000,20.192,20.192,19.814,19.934,379681,0
+VNM.US,D,20210709,000000,19.804,19.874,19.725,19.834,205188,0
+VNM.US,D,20210712,000000,19.436,19.486,19.237,19.346,534184,0
+VNM.US,D,20210713,000000,19.247,19.307,19.058,19.118,489881,0
+VNM.US,D,20210714,000000,19.108,19.227,19.058,19.157,211277,0
+VNM.US,D,20210715,000000,19.336,19.376,19.257,19.277,139221,0
+VNM.US,D,20210716,000000,19.386,19.456,19.277,19.287,244115,0
+VNM.US,D,20210719,000000,18.789,18.799,18.51,18.64,663015,0
+VNM.US,D,20210720,000000,18.769,19.118,18.729,19.058,437370,0
+VNM.US,D,20210721,000000,19.098,19.157,18.943,19.147,223124,0
+VNM.US,D,20210722,000000,19.317,19.406,19.207,19.217,188077,0
+VNM.US,D,20210723,000000,19.068,19.127,18.909,18.978,313166,0
+VNM.US,D,20210726,000000,18.909,19.088,18.844,19.088,219026,0
+VNM.US,D,20210727,000000,19.137,19.177,18.931,19.177,130512,0
+VNM.US,D,20210728,000000,19.187,19.267,19.068,19.227,136977,0
+VNM.US,D,20210729,000000,19.386,19.396,19.217,19.272,125326,0
+VNM.US,D,20210730,000000,19.257,19.456,19.207,19.456,154705,0
+VNM.US,D,20210802,000000,19.326,19.565,19.307,19.416,268785,0
+VNM.US,D,20210803,000000,19.575,19.824,19.575,19.804,270822,0
+VNM.US,D,20210804,000000,19.804,19.864,19.715,19.754,163237,0
+VNM.US,D,20210805,000000,19.874,19.973,19.855,19.924,272106,0
+VNM.US,D,20210806,000000,19.784,19.934,19.655,19.715,137115,0
+VNM.US,D,20210809,000000,19.884,20.153,19.794,20.113,229778,0
+VNM.US,D,20210810,000000,20.013,20.013,19.834,19.894,214847,0
+VNM.US,D,20210811,000000,19.754,19.894,19.754,19.854,200389,0
+VNM.US,D,20210812,000000,19.705,19.764,19.619,19.705,117068,0
+VNM.US,D,20210813,000000,19.665,19.744,19.665,19.744,146504,0
+VNM.US,D,20210816,000000,19.744,19.784,19.565,19.625,196485,0
+VNM.US,D,20210817,000000,19.496,19.555,19.277,19.336,181149,0
+VNM.US,D,20210818,000000,19.346,19.486,19.307,19.307,185744,0
+VNM.US,D,20210819,000000,19.277,19.446,19.167,19.371,283876,0
+VNM.US,D,20210820,000000,19.008,19.207,18.938,19.068,362826,0
+VNM.US,D,20210823,000000,18.968,19.277,18.968,19.277,308776,0
+VNM.US,D,20210824,000000,19.167,19.247,19.118,19.187,188027,0
+VNM.US,D,20210825,000000,19.287,19.376,19.207,19.317,200243,0
+VNM.US,D,20210826,000000,19.237,19.317,19.078,19.137,193657,0
+VNM.US,D,20210827,000000,19.277,19.744,19.267,19.665,338716,0
+VNM.US,D,20210830,000000,19.744,19.834,19.625,19.764,208019,0
+VNM.US,D,20210831,000000,19.764,19.764,19.605,19.655,166617,0
+VNM.US,D,20210901,000000,19.645,19.884,19.645,19.824,237126,0
+VNM.US,D,20210902,000000,19.894,19.924,19.824,19.904,196119,0
+VNM.US,D,20210903,000000,20.013,20.123,19.959,20.103,274454,0
+VNM.US,D,20210907,000000,20.063,20.083,19.834,19.934,183934,0
+VNM.US,D,20210908,000000,19.854,19.854,19.63,19.675,332325,0
+VNM.US,D,20210909,000000,19.774,19.973,19.725,19.934,160586,0
+VNM.US,D,20210910,000000,19.934,20.063,19.894,19.934,152440,0
+VNM.US,D,20210913,000000,19.934,19.934,19.605,19.735,141472,0
+VNM.US,D,20210914,000000,19.725,19.784,19.615,19.655,184029,0
+VNM.US,D,20210915,000000,19.725,19.874,19.655,19.725,161841,0
+VNM.US,D,20210916,000000,19.735,19.804,19.645,19.774,100843,0
+VNM.US,D,20210917,000000,19.844,19.864,19.665,19.744,144377,0
+VNM.US,D,20210920,000000,19.406,19.466,19.217,19.287,265450,0
+VNM.US,D,20210921,000000,19.272,19.486,19.272,19.416,124700,0
+VNM.US,D,20210922,000000,19.585,19.884,19.526,19.754,206109,0
+VNM.US,D,20210923,000000,19.834,19.834,19.516,19.635,752396,0
+VNM.US,D,20210924,000000,19.585,19.585,19.456,19.486,138901,0
+VNM.US,D,20210927,000000,19.287,19.307,19.089,19.118,317408,0
+VNM.US,D,20210928,000000,19.187,19.247,19.018,19.108,215679,0
+VNM.US,D,20210929,000000,19.088,19.217,18.948,18.978,381659,0
+VNM.US,D,20210930,000000,19.078,19.307,19.078,19.177,179903,0
+VNM.US,D,20211001,000000,19.038,19.118,18.978,19.048,153801,0
+VNM.US,D,20211004,000000,19.088,19.197,19.008,19.008,134840,0
+VNM.US,D,20211005,000000,19.108,19.307,19.108,19.207,160737,0
+VNM.US,D,20211006,000000,19.088,19.147,19.048,19.118,126042,0
+VNM.US,D,20211007,000000,19.217,19.446,19.217,19.376,241206,0
+VNM.US,D,20211008,000000,19.486,19.535,19.436,19.506,210094,0
+VNM.US,D,20211011,000000,19.744,19.754,19.516,19.545,100087,0
+VNM.US,D,20211012,000000,19.605,19.655,19.466,19.516,116405,0
+VNM.US,D,20211013,000000,19.466,19.575,19.443,19.506,90650,0
+VNM.US,D,20211014,000000,19.466,19.565,19.466,19.535,87790,0
+VNM.US,D,20211015,000000,19.585,19.605,19.356,19.406,346299,0
+VNM.US,D,20211018,000000,19.366,19.565,19.366,19.535,201361,0
+VNM.US,D,20211019,000000,19.705,19.725,19.575,19.615,76472,0
+VNM.US,D,20211020,000000,19.565,19.625,19.516,19.615,196474,0
+VNM.US,D,20211021,000000,19.491,19.526,19.446,19.476,32437,0
+VNM.US,D,20211022,000000,19.486,19.605,19.476,19.545,99005,0
+VNM.US,D,20211025,000000,19.506,19.625,19.506,19.615,250879,0
+VNM.US,D,20211026,000000,19.705,19.784,19.625,19.625,191259,0
+VNM.US,D,20211027,000000,19.983,20.053,19.904,20.003,325848,0
+VNM.US,D,20211028,000000,20.113,20.231,20.101,20.143,298302,0
+VNM.US,D,20211029,000000,20.153,20.222,20.093,20.202,270815,0
+VNM.US,D,20211101,000000,20.182,20.302,20.153,20.272,178817,0
+VNM.US,D,20211102,000000,20.302,20.302,20.222,20.232,165606,0
+VNM.US,D,20211103,000000,20.083,20.123,19.924,20.093,162051,0
+VNM.US,D,20211104,000000,20.103,20.18,20.033,20.103,244580,0
+VNM.US,D,20211105,000000,20.252,20.342,20.252,20.322,124204,0
+VNM.US,D,20211108,000000,20.411,20.58,20.371,20.57,353293,0
+VNM.US,D,20211109,000000,20.551,20.551,20.401,20.461,167919,0
+VNM.US,D,20211110,000000,20.401,20.65,20.401,20.491,311799,0
+VNM.US,D,20211111,000000,20.58,20.58,20.461,20.501,169834,0
+VNM.US,D,20211112,000000,20.58,20.67,20.501,20.61,142241,0
+VNM.US,D,20211115,000000,20.62,20.74,20.61,20.65,194731,0
+VNM.US,D,20211116,000000,20.67,20.68,20.58,20.64,208279,0
+VNM.US,D,20211117,000000,20.69,20.809,20.67,20.75,206172,0
+VNM.US,D,20211118,000000,20.75,20.779,20.7,20.75,197692,0
+VNM.US,D,20211119,000000,20.575,20.58,20.411,20.441,160385,0
+VNM.US,D,20211122,000000,20.391,20.401,20.182,20.182,193551,0
+VNM.US,D,20211123,000000,20.381,20.471,20.381,20.461,206379,0
+VNM.US,D,20211124,000000,20.551,20.649,20.551,20.62,143104,0
+VNM.US,D,20211126,000000,20.411,20.695,20.411,20.58,237573,0
+VNM.US,D,20211129,000000,20.58,20.819,20.513,20.57,305821,0
+VNM.US,D,20211130,000000,20.57,20.73,20.57,20.65,323817,0
+VNM.US,D,20211201,000000,20.779,20.879,20.65,20.7,196571,0
+VNM.US,D,20211202,000000,20.7,20.75,20.58,20.62,298444,0
+VNM.US,D,20211203,000000,20.401,20.451,20.182,20.272,252165,0
+VNM.US,D,20211206,000000,19.904,19.953,19.774,19.914,505243,0
+VNM.US,D,20211207,000000,20.282,20.461,20.222,20.411,341370,0
+VNM.US,D,20211208,000000,20.451,20.6,20.451,20.6,205779,0
+VNM.US,D,20211209,000000,20.69,20.779,20.68,20.75,294994,0
+VNM.US,D,20211210,000000,20.665,20.68,20.531,20.58,134023,0
+VNM.US,D,20211213,000000,20.74,20.74,20.521,20.58,276895,0
+VNM.US,D,20211214,000000,20.531,20.678,20.501,20.59,57048,0
+VNM.US,D,20211215,000000,20.58,20.7,20.551,20.64,117555,0
+VNM.US,D,20211216,000000,20.69,20.7,20.511,20.61,169319,0
+VNM.US,D,20211217,000000,20.62,20.75,20.62,20.67,162033,0
+VNM.US,D,20211220,000000,20.51,20.64,20.51,20.6,178261,0
+VNM.US,D,20211221,000000,20.755,20.94,20.755,20.88,216984,0
+VNM.US,D,20211222,000000,20.88,20.99,20.85,20.99,169214,0
+VNM.US,D,20211223,000000,20.73,20.73,20.64,20.66,165403,0
+VNM.US,D,20211227,000000,20.77,21.0499,20.68,21.01,350546,0
+VNM.US,D,20211228,000000,21.01,21.1,21,21.05,107711,0
+VNM.US,D,20211229,000000,21.02,21.02,20.95,21.01,100794,0
+VNM.US,D,20211230,000000,21.01,21.31,21.01,21.26,305359,0
+VNM.US,D,20211231,000000,21.27,21.3664,21.19,21.24,125973,0
+VNM.US,D,20220103,000000,21.28,21.3532,21.25,21.27,360572,0
+VNM.US,D,20220104,000000,21.54,21.655,21.52,21.53,422162,0
+VNM.US,D,20220105,000000,21.55,21.6,21.4501,21.49,315573,0
+VNM.US,D,20220106,000000,21.49,21.5,21.2183,21.39,227774,0
+VNM.US,D,20220107,000000,21.4,21.475,21.39,21.4,160269,0
+VNM.US,D,20220110,000000,21.26,21.26,21.03,21.2,427481,0
+VNM.US,D,20220111,000000,21.03,21.07,20.91,21.06,226773,0
+VNM.US,D,20220112,000000,21.26,21.26,21.05,21.09,140158,0
+VNM.US,D,20220113,000000,20.89,20.89,20.67,20.73,297838,0
+VNM.US,D,20220114,000000,20.73,20.79,20.65,20.74,164658,0
+VNM.US,D,20220118,000000,20,20.02,19.68,19.68,569768,0
+VNM.US,D,20220119,000000,19.72,19.88,19.72,19.75,495697,0
+VNM.US,D,20220120,000000,19.93,20.08,19.89,19.91,336732,0
+VNM.US,D,20220121,000000,19.84,19.92,19.78,19.84,497541,0
+VNM.US,D,20220124,000000,19.32,19.32,18.85,19.12,682517,0
+VNM.US,D,20220125,000000,19.33,19.56,19.3,19.48,435026,0
+VNM.US,D,20220126,000000,19.56,19.56,19.3,19.33,187788,0
+VNM.US,D,20220127,000000,19.33,19.455,19.31,19.37,240308,0
+VNM.US,D,20220128,000000,19.4,19.6217,19.37,19.6,202028,0
+VNM.US,D,20220131,000000,19.53,19.81,19.53,19.765,122953,0
+VNM.US,D,20220201,000000,19.82,19.86,19.64,19.83,123882,0
+VNM.US,D,20220202,000000,19.9,19.98,19.79,19.89,112073,0
+VNM.US,D,20220203,000000,19.81,19.82,19.71,19.76,243908,0
+VNM.US,D,20220204,000000,19.79,19.79,19.67,19.72,108126,0
+VNM.US,D,20220207,000000,19.79,19.7901,19.69,19.74,165077,0
+VNM.US,D,20220208,000000,19.67,19.68,19.55,19.65,208341,0
+VNM.US,D,20220209,000000,19.98,20.03,19.87,20.03,420152,0
+VNM.US,D,20220210,000000,19.86,19.98,19.77,19.87,168444,0
+VNM.US,D,20220211,000000,19.8,19.85,19.6,19.62,283344,0
+VNM.US,D,20220214,000000,19.5,19.52,19.325,19.4,252484,0
+VNM.US,D,20220215,000000,19.62,19.73,19.59,19.65,102339,0
+VNM.US,D,20220216,000000,19.65,19.8499,19.62,19.81,59847,0
+VNM.US,D,20220217,000000,19.84,19.95,19.76,19.815,281744,0
+VNM.US,D,20220218,000000,19.8,19.9,19.79,19.79,114797,0
+VNM.US,D,20220222,000000,19.59,19.7,19.4572,19.64,286862,0
+VNM.US,D,20220223,000000,19.88,19.88,19.64,19.68,222621,0
+VNM.US,D,20220224,000000,19.11,19.52,19.03,19.5,423067,0
+VNM.US,D,20220225,000000,19.56,19.62,19.51,19.59,219092,0
+VNM.US,D,20220228,000000,19.48,19.54,19.405,19.51,193868,0
+VNM.US,D,20220301,000000,19.56,19.6,19.41,19.43,142458,0
+VNM.US,D,20220302,000000,19.41,19.585,19.4,19.55,176750,0
+VNM.US,D,20220303,000000,19.88,19.88,19.72,19.74,134206,0
+VNM.US,D,20220304,000000,19.54,19.68,19.54,19.64,134783,0
+VNM.US,D,20220307,000000,19.5,19.5,19.22,19.24,221075,0
+VNM.US,D,20220308,000000,19.09,19.11,18.94,18.97,232461,0
+VNM.US,D,20220309,000000,19,19.17,19,19.12,170180,0
+VNM.US,D,20220310,000000,19.2,19.2,18.93,18.97,184517,0
+VNM.US,D,20220311,000000,18.9,18.9,18.53,18.53,258502,0
+VNM.US,D,20220314,000000,18.38,18.38,18.14,18.2,292226,0
+VNM.US,D,20220315,000000,18.25,18.45,18.2,18.4,293200,0
+VNM.US,D,20220316,000000,18.45,18.79,18.45,18.76,331101,0
+VNM.US,D,20220317,000000,18.69,18.69,18.5601,18.62,252567,0
+VNM.US,D,20220318,000000,18.72,18.86,18.6,18.85,151436,0
+VNM.US,D,20220321,000000,19.2,19.24,18.98,19.19,183523,0
+VNM.US,D,20220322,000000,19.23,19.315,19.13,19.27,148601,0
+VNM.US,D,20220323,000000,19.3,19.35,19.21,19.22,104692,0
+VNM.US,D,20220324,000000,19.28,19.28,19.15,19.2,112582,0
+VNM.US,D,20220325,000000,19.2,19.2,19.09,19.15,102315,0
+VNM.US,D,20220328,000000,18.95,19.01,18.78,18.92,225626,0
+VNM.US,D,20220329,000000,19.07,19.14,19,19.11,115134,0
+VNM.US,D,20220330,000000,19.01,19.04,18.89,19,222763,0
+VNM.US,D,20220331,000000,19.06,19.06,18.83,18.87,82857,0
+VNM.US,D,20220401,000000,19.15,19.23,19.08,19.19,135911,0
+VNM.US,D,20220404,000000,19.35,19.47,19.2901,19.45,203714,0
+VNM.US,D,20220405,000000,19.43,19.4425,19.22,19.27,150666,0
+VNM.US,D,20220406,000000,19.125,19.27,19.02,19.06,189049,0
+VNM.US,D,20220407,000000,18.96,19.115,18.92,18.99,101716,0
+VNM.US,D,20220408,000000,18.88,18.88,18.76,18.77,145989,0
+VNM.US,D,20220411,000000,18.64,18.78,18.64,18.69,253320,0
+VNM.US,D,20220412,000000,18.62,18.68,18.55,18.56,92254,0
+VNM.US,D,20220413,000000,18.74,18.765,18.47,18.75,115275,0
+VNM.US,D,20220414,000000,18.72,18.72,18.54,18.54,100677,0
+VNM.US,D,20220418,000000,18.32,18.395,18,18,197190,0
+VNM.US,D,20220419,000000,17.8,17.8,17.68,17.7,326720,0
+VNM.US,D,20220420,000000,17.67,17.67,17.5,17.51,229693,0
+VNM.US,D,20220421,000000,17.5,17.53,17.35,17.36,315806,0
+VNM.US,D,20220422,000000,17.47,17.49,17.26,17.26,184839,0
+VNM.US,D,20220425,000000,16.6,16.6183,16.46,16.595,487370,0
+VNM.US,D,20220426,000000,16.85,16.9,16.7,16.72,232580,0
+VNM.US,D,20220427,000000,16.91,17.05,16.91,16.96,237317,0
+VNM.US,D,20220428,000000,16.95,16.96,16.815,16.9,340301,0
+VNM.US,D,20220429,000000,17.06,17.18,17.02,17.04,282217,0
+VNM.US,D,20220502,000000,17.05,17.12,17.02,17.1,222408,0
+VNM.US,D,20220503,000000,17.14,17.23,17.125,17.22,237736,0
+VNM.US,D,20220504,000000,17.03,17.1,16.89,17.06,314163,0
+VNM.US,D,20220505,000000,17,17.05,16.815,16.86,269719,0
+VNM.US,D,20220506,000000,16.7,16.73,16.5819,16.62,233848,0
+VNM.US,D,20220509,000000,15.99,16.04,15.73,15.74,517722,0
+VNM.US,D,20220510,000000,16.15,16.19,16.01,16.14,327412,0
+VNM.US,D,20220511,000000,16.06,16.22,16.06,16.09,243764,0
+VNM.US,D,20220512,000000,15.46,15.46,15.245,15.28,694007,0
+VNM.US,D,20220513,000000,15.05,15.25,15.05,15.23,491950,0
+VNM.US,D,20220516,000000,15.04,15.06,14.94,14.96,347649,0
+VNM.US,D,20220517,000000,15.56,15.67,15.56,15.65,442644,0
+VNM.US,D,20220518,000000,15.63,15.72,15.4,15.42,141124,0
+VNM.US,D,20220519,000000,15.52,15.64,15.51,15.6,170357,0
+VNM.US,D,20220520,000000,15.7,15.7,15.39,15.48,140623,0
+VNM.US,D,20220523,000000,15.39,15.42,15.29,15.31,224832,0
+VNM.US,D,20220524,000000,15.39,15.48,15.371,15.4,244691,0
+VNM.US,D,20220525,000000,15.73,15.73,15.61,15.71,323798,0
+VNM.US,D,20220526,000000,15.76,15.76,15.6901,15.74,279914,0
+VNM.US,D,20220527,000000,15.91,15.91,15.87,15.9,149393,0
+VNM.US,D,20220531,000000,16.13,16.16,15.96,16.04,317291,0
+VNM.US,D,20220601,000000,16.2,16.2,16.0201,16.059,159853,0
+VNM.US,D,20220602,000000,16.01,16.02,15.92,16.02,225589,0
+VNM.US,D,20220603,000000,15.94,15.94,15.8,15.81,174536,0
+VNM.US,D,20220606,000000,15.98,15.98,15.8,15.8,146183,0
+VNM.US,D,20220607,000000,15.84,15.9,15.8026,15.9,172424,0
+VNM.US,D,20220608,000000,16.04,16.0473,15.94,15.96,222902,0
+VNM.US,D,20220609,000000,16.07,16.07,15.92,15.93,138805,0
+VNM.US,D,20220610,000000,15.8,15.8,15.63,15.65,217130,0
+VNM.US,D,20220613,000000,15.215,15.215,14.93,14.95,468209,0
+VNM.US,D,20220614,000000,15.1,15.1987,15.01,15.05,115301,0
+VNM.US,D,20220615,000000,14.9,15.0399,14.79,14.98,275063,0
+VNM.US,D,20220616,000000,14.95,14.95,14.76,14.89,403633,0
+VNM.US,D,20220617,000000,14.8,14.85,14.72,14.82,117422,0
+VNM.US,D,20220621,000000,14.64,14.69,14.51,14.54,351004,0
+VNM.US,D,20220622,000000,14.5,14.51,14.3,14.45,189270,0
+VNM.US,D,20220623,000000,14.58,14.698,14.5,14.65,270354,0
+VNM.US,D,20220624,000000,14.69,14.83,14.6496,14.79,175721,0
+VNM.US,D,20220627,000000,15,15,14.8,14.81,292050,0
+VNM.US,D,20220628,000000,14.99,14.99,14.76,14.82,109845,0
+VNM.US,D,20220629,000000,14.85,14.85,14.67,14.71,115145,0
+VNM.US,D,20220630,000000,14.52,14.52,14.34,14.4,238910,0
+VNM.US,D,20220701,000000,14.39,14.5,14.34,14.48,325185,0
+VNM.US,D,20220705,000000,14.18,14.28,14,14.09,986594,0
+VNM.US,D,20220706,000000,13.97,13.97,13.76,13.8,375929,0
+VNM.US,D,20220707,000000,14.08,14.17,14.08,14.16,219907,0
+VNM.US,D,20220708,000000,14.16,14.325,14.09,14.28,202956,0
+VNM.US,D,20220711,000000,14.28,14.28,14.16,14.18,95830,0
+VNM.US,D,20220712,000000,14.31,14.38,14.26,14.34,112553,0
+VNM.US,D,20220713,000000,14.23,14.33,14.16,14.21,209874,0
+VNM.US,D,20220714,000000,14.26,14.34,14.25,14.34,204745,0
+VNM.US,D,20220715,000000,14.27,14.44,14.27,14.43,179195,0
+VNM.US,D,20220718,000000,14.4,14.42,14.245,14.27,316155,0
+VNM.US,D,20220719,000000,14.42,14.52,14.42,14.52,78800,0
+VNM.US,D,20220720,000000,14.63,14.64,14.55,14.61,177639,0
+VNM.US,D,20220721,000000,14.69,14.7,14.5808,14.66,74504,0
+VNM.US,D,20220722,000000,14.6,14.61,14.465,14.5,134975,0
+VNM.US,D,20220725,000000,14.59,14.62,14.53,14.57,98074,0
+VNM.US,D,20220726,000000,14.47,14.47,14.33,14.34,133406,0
+VNM.US,D,20220727,000000,14.41,14.63,14.41,14.61,56685,0
+VNM.US,D,20220728,000000,14.72,14.8175,14.639,14.8,134939,0
+VNM.US,D,20220729,000000,14.71,14.75,14.6399,14.73,106956,0
+VNM.US,D,20220801,000000,14.94,15.035,14.84,15.03,503265,0
+VNM.US,D,20220802,000000,15.08,15.14,15.02,15.06,147032,0
+VNM.US,D,20220803,000000,15.15,15.23,15.052,15.22,183251,0
+VNM.US,D,20220804,000000,15.2,15.27,15.11,15.26,304741,0
+VNM.US,D,20220805,000000,15.21,15.3,15.1971,15.29,139743,0
+VNM.US,D,20220808,000000,15.38,15.39,15.29,15.36,462891,0
+VNM.US,D,20220809,000000,15.45,15.45,15.36,15.42,118589,0
+VNM.US,D,20220810,000000,15.53,15.53,15.43,15.51,137254,0
+VNM.US,D,20220811,000000,15.44,15.52,15.37,15.43,249606,0
+VNM.US,D,20220812,000000,15.56,15.7,15.53,15.67,78030,0
+VNM.US,D,20220815,000000,15.7,15.759,15.67,15.71,115390,0
+VNM.US,D,20220816,000000,15.71,15.72,15.62,15.68,84122,0
+VNM.US,D,20220817,000000,15.75,15.795,15.68,15.74,131794,0
+VNM.US,D,20220818,000000,15.62,15.6793,15.58,15.64,293606,0
+VNM.US,D,20220819,000000,15.52,15.52,15.37,15.45,151338,0
+VNM.US,D,20220822,000000,15.3,15.31,15.25,15.28,76435,0
+VNM.US,D,20220823,000000,15.43,15.5199,15.36,15.47,222766,0
+VNM.US,D,20220824,000000,15.57,15.63,15.51,15.6,73661,0
+VNM.US,D,20220825,000000,15.64,15.8,15.64,15.78,389778,0
+VNM.US,D,20220826,000000,15.67,15.67,15.3,15.34,452296,0
+VNM.US,D,20220829,000000,15.26,15.34,15.215,15.24,359712,0
+VNM.US,D,20220830,000000,15.21,15.26,15.1315,15.17,89569,0
+VNM.US,D,20220831,000000,15.36,15.38,15.27,15.33,259028,0
+VNM.US,D,20220901,000000,15.25,15.25,15.14,15.24,101822,0
+VNM.US,D,20220902,000000,15.3,15.31,15.17,15.17,42272,0
+VNM.US,D,20220906,000000,15.16,15.16,15.02,15.05,401701,0
+VNM.US,D,20220907,000000,14.86,14.93,14.75,14.88,135902,0
+VNM.US,D,20220908,000000,14.85,14.93,14.83,14.86,88881,0
+VNM.US,D,20220909,000000,15,15.11,14.96,15.05,506849,0
+VNM.US,D,20220912,000000,15.11,15.18,15.06,15.15,122804,0
+VNM.US,D,20220913,000000,14.96,14.96,14.61,14.66,514238,0
+VNM.US,D,20220914,000000,14.85,14.85,14.7,14.78,442730,0
+VNM.US,D,20220915,000000,14.75,14.8268,14.62,14.65,358335,0
+VNM.US,D,20220916,000000,14.58,14.6,14.5,14.51,212929,0
+VNM.US,D,20220919,000000,14.4,14.41,14.31,14.37,150855,0
+VNM.US,D,20220920,000000,14.4,14.4,14.32,14.4,291250,0
+VNM.US,D,20220921,000000,14.37,14.4,14.25,14.35,206412,0
+VNM.US,D,20220922,000000,14.27,14.3909,14.19,14.2,186814,0
+VNM.US,D,20220923,000000,14.1,14.11,14,14.05,125596,0
+VNM.US,D,20220926,000000,13.8,13.8523,13.57,13.59,393374,0
+VNM.US,D,20220927,000000,13.58,13.68,13.52,13.55,207685,0
+VNM.US,D,20220928,000000,13.41,13.54,13.38,13.5,225907,0
+VNM.US,D,20220929,000000,13.25,13.39,13.05,13.08,188322,0
+VNM.US,D,20220930,000000,13.05,13.47,13.05,13.3,1644152,0
+VNM.US,D,20221003,000000,12.97,13,12.72,12.86,287861,0
+VNM.US,D,20221004,000000,12.89,12.96,12.81,12.86,418384,0
+VNM.US,D,20221005,000000,12.97,13.06,12.86,13.02,652854,0
+VNM.US,D,20221006,000000,12.7,12.74,12.62,12.67,214212,0
+VNM.US,D,20221007,000000,12.48,12.48,12.21,12.41,717133,0
+VNM.US,D,20221010,000000,12.56,12.56,12.32,12.42,342692,0
+VNM.US,D,20221011,000000,12.1,12.14,11.89,12.03,633572,0
+VNM.US,D,20221012,000000,12.2,12.36,12.2,12.33,257205,0
+VNM.US,D,20221013,000000,12.19,12.53,12.02,12.52,635177,0
+VNM.US,D,20221014,000000,12.5,12.64,12.25,12.28,123139,0
+VNM.US,D,20221017,000000,12.29,12.38,12.29,12.33,173127,0
+VNM.US,D,20221018,000000,12.49,12.49,12.35,12.41,407149,0
+VNM.US,D,20221019,000000,12.33,12.35,12.17,12.22,308448,0
+VNM.US,D,20221020,000000,12.27,12.27,12.1,12.13,149695,0
+VNM.US,D,20221021,000000,11.85,11.88,11.58,11.87,891058,0
+VNM.US,D,20221024,000000,11.43,11.43,11.27,11.36,689851,0
+VNM.US,D,20221025,000000,11.35,11.41,11.29,11.35,471648,0
+VNM.US,D,20221026,000000,11.26,11.5486,11.26,11.47,695160,0
+VNM.US,D,20221027,000000,11.79,11.815,11.71,11.77,496967,0
+VNM.US,D,20221028,000000,11.75,11.78,11.65,11.75,232516,0
+VNM.US,D,20221031,000000,11.67,11.72,11.6436,11.68,192534,0
+VNM.US,D,20221101,000000,11.8,11.85,11.54,11.54,348026,0
+VNM.US,D,20221102,000000,11.56,11.74,11.47,11.48,328785,0
+VNM.US,D,20221103,000000,11.48,11.48,11.35,11.37,372172,0
+VNM.US,D,20221104,000000,11.36,11.42,11.175,11.34,731170,0
+VNM.US,D,20221107,000000,11.21,11.21,11.01,11.05,532170,0
+VNM.US,D,20221108,000000,11.1,11.27,11.1,11.25,601329,0
+VNM.US,D,20221109,000000,11.18,11.18,11,11.01,330316,0
+VNM.US,D,20221110,000000,11.24,11.25,10.9,10.96,906802,0
+VNM.US,D,20221111,000000,11.05,11.3,10.9801,11.21,1643243,0
+VNM.US,D,20221114,000000,11.08,11.2,10.92,10.94,1626256,0
+VNM.US,D,20221115,000000,11,11.02,10.73,10.9,1137129,0
+VNM.US,D,20221116,000000,11.15,11.34,11.14,11.26,1303305,0
+VNM.US,D,20221117,000000,11.49,11.52,11.3,11.48,1383894,0
+VNM.US,D,20221118,000000,11.6,11.615,11.34,11.38,591469,0
+VNM.US,D,20221121,000000,11.25,11.28,11.13,11.17,538047,0
+VNM.US,D,20221122,000000,11.15,11.18,11.079,11.15,542666,0
+VNM.US,D,20221123,000000,11.11,11.155,11.06,11.12,450549,0
+VNM.US,D,20221125,000000,11.45,11.6,11.37,11.57,528644,0
+VNM.US,D,20221128,000000,11.82,12,11.765,11.8,1243151,0
+VNM.US,D,20221129,000000,12.18,12.22,12.09,12.2,1546441,0
+VNM.US,D,20221130,000000,12.39,12.78,12.38,12.78,1618299,0
+VNM.US,D,20221201,000000,12.51,12.55,12.31,12.39,1223645,0
+VNM.US,D,20221202,000000,12.76,12.905,12.725,12.84,1142227,0
+VNM.US,D,20221205,000000,13.08,13.13,12.97,13.04,1811214,0
+VNM.US,D,20221206,000000,12.71,12.7358,12.47,12.51,1242553,0
+VNM.US,D,20221207,000000,12.52,12.71,12.52,12.7,764841,0
+VNM.US,D,20221208,000000,12.8,12.84,12.7,12.82,640688,0
+VNM.US,D,20221209,000000,12.94,12.97,12.82,12.85,763130,0
+VNM.US,D,20221212,000000,12.6,12.61,12.51,12.57,861831,0
+VNM.US,D,20221213,000000,12.84,12.9,12.71,12.78,535358,0
+VNM.US,D,20221214,000000,12.88,12.92,12.5601,12.68,756608,0
+VNM.US,D,20221215,000000,12.65,12.75,12.56,12.61,1598587,0
+VNM.US,D,20221216,000000,12.51,12.6,12.48,12.51,468034,0
+VNM.US,D,20221219,000000,12.32,12.36,12.1,12.15,496000,0
+VNM.US,D,20221220,000000,12.03,12.07,11.93,11.98,547030,0
+VNM.US,D,20221221,000000,12,12.11,11.86,12.06,927838,0
+VNM.US,D,20221222,000000,12.03,12.07,11.86,11.95,720373,0
+VNM.US,D,20221223,000000,11.97,12.15,11.96,12.14,641655,0
+VNM.US,D,20221227,000000,11.96,12,11.85,11.92,755599,0
+VNM.US,D,20221228,000000,11.96,12.04,11.76,11.85,942611,0
+VNM.US,D,20221229,000000,11.88,11.9,11.78,11.89,444361,0
+VNM.US,D,20221230,000000,11.85,11.9,11.78,11.84,571308,0
+VNM.US,D,20230103,000000,12.11,12.31,12.11,12.31,1271778,0
+VNM.US,D,20230104,000000,12.32,12.45,12.26,12.39,1443019,0
+VNM.US,D,20230105,000000,12.39,12.4,12.29,12.33,808416,0
+VNM.US,D,20230106,000000,12.35,12.45,12.23,12.43,920643,0
+VNM.US,D,20230109,000000,12.5,12.51,12.345,12.37,1037267,0
+VNM.US,D,20230110,000000,12.39,12.45,12.35,12.45,615870,0
+VNM.US,D,20230111,000000,12.52,12.62,12.48,12.61,781288,0
+VNM.US,D,20230112,000000,12.64,12.65,12.35,12.53,802085,0
+VNM.US,D,20230113,000000,12.52,12.5297,12.432,12.49,480707,0
+VNM.US,D,20230117,000000,12.77,12.8,12.73,12.79,948165,0
+VNM.US,D,20230118,000000,12.9,12.97,12.67,12.71,1427739,0
+VNM.US,D,20230119,000000,12.71,12.96,12.71,12.89,807508,0
+VNM.US,D,20230120,000000,12.98,13.08,12.89,13.03,1017610,0
+VNM.US,D,20230123,000000,13.11,13.17,13.005,13.13,1289881,0
+VNM.US,D,20230124,000000,13.1,13.1226,12.916,12.96,791492,0
+VNM.US,D,20230125,000000,12.98,13.06,12.72,12.78,1137987,0
+VNM.US,D,20230126,000000,12.95,13.12,12.8101,12.93,941729,0
+VNM.US,D,20230127,000000,12.98,13.075,12.925,13,929837,0
+VNM.US,D,20230130,000000,12.87,12.99,12.64,12.65,842388,0
+VNM.US,D,20230131,000000,12.73,12.93,12.71,12.89,465994,0
+VNM.US,D,20230201,000000,12.65,12.72,12.51,12.69,1574829,0
+VNM.US,D,20230202,000000,12.67,12.68,12.2671,12.54,2698540,0
+VNM.US,D,20230203,000000,12.48,12.5282,12.15,12.27,1686153,0
+VNM.US,D,20230206,000000,12.4,12.43,12.3,12.36,1173409,0
+VNM.US,D,20230207,000000,12.18,12.27,12.07,12.27,1152117,0
+VNM.US,D,20230208,000000,12.27,12.29,12.09,12.09,1284625,0
+VNM.US,D,20230209,000000,12.15,12.16,11.9,11.96,1317879,0
+VNM.US,D,20230210,000000,11.95,11.97,11.9,11.95,434622,0
+VNM.US,D,20230213,000000,11.82,12,11.775,11.86,1013311,0
+VNM.US,D,20230214,000000,11.83,11.89,11.68,11.83,659473,0
+VNM.US,D,20230215,000000,11.88,11.95,11.8,11.86,1074571,0
+VNM.US,D,20230216,000000,11.91,12.06,11.85,12,1614120,0
+VNM.US,D,20230217,000000,11.94,11.95,11.85,11.88,330388,0
+VNM.US,D,20230221,000000,12.12,12.155,12,12.05,1147206,0
+VNM.US,D,20230222,000000,11.9,11.9,11.71,11.76,1155713,0
+VNM.US,D,20230223,000000,11.8,11.8,11.515,11.7,1730861,0
+VNM.US,D,20230224,000000,11.52,11.52,11.38,11.48,1181469,0
+VNM.US,D,20230227,000000,11.36,11.4,11.16,11.24,1586551,0
+VNM.US,D,20230228,000000,11.3,11.3,11.21,11.26,919682,0
+VNM.US,D,20230301,000000,11.42,11.62,11.42,11.59,1586069,0
+VNM.US,D,20230302,000000,11.53,11.58,11.47,11.57,478963,0
+VNM.US,D,20230303,000000,11.47,11.61,11.36,11.57,1017376,0
+VNM.US,D,20230306,000000,11.6,11.608,11.44,11.48,1372718,0
+VNM.US,D,20230307,000000,11.62,11.64,11.52,11.52,1055990,0
+VNM.US,D,20230308,000000,11.66,11.755,11.65,11.74,783565,0
+VNM.US,D,20230309,000000,11.77,11.82,11.61,11.64,1452869,0
+VNM.US,D,20230310,000000,11.81,11.8699,11.625,11.66,835844,0
+VNM.US,D,20230313,000000,11.65,11.745,11.59,11.69,1094269,0
+VNM.US,D,20230314,000000,11.65,11.6614,11.57,11.61,1072080,0
+VNM.US,D,20230315,000000,11.73,11.8,11.61,11.69,1213601,0
+VNM.US,D,20230316,000000,11.645,11.86,11.62,11.86,1217813,0
+VNM.US,D,20230317,000000,11.71,11.85,11.62,11.63,1538410,0
+VNM.US,D,20230320,000000,11.51,11.53,11.42,11.48,575449,0
+VNM.US,D,20230321,000000,11.6,11.78,11.5983,11.76,808231,0
+VNM.US,D,20230322,000000,11.8,11.868,11.7,11.75,694871,0
+VNM.US,D,20230323,000000,11.79,11.94,11.77,11.79,977752,0
+VNM.US,D,20230324,000000,11.77,11.84,11.63,11.83,697519,0
+VNM.US,D,20230327,000000,11.89,12.1,11.89,12.08,1069527,0
+VNM.US,D,20230328,000000,12.06,12.09,12.01,12.09,443896,0
+VNM.US,D,20230329,000000,12.15,12.2109,12.06,12.15,376185,0
+VNM.US,D,20230330,000000,12.16,12.198,12.09,12.15,475524,0
+VNM.US,D,20230331,000000,12.2,12.22,12.15,12.18,384356,0
+VNM.US,D,20230403,000000,12.3,12.46,12.29,12.46,456847,0
+VNM.US,D,20230404,000000,12.44,12.4616,12.38,12.42,366797,0
+VNM.US,D,20230405,000000,12.41,12.49,12.37,12.39,429980,0
+VNM.US,D,20230406,000000,12.32,12.32,12.19,12.29,1042077,0
+VNM.US,D,20230410,000000,12.27,12.39,12.19,12.3,338214,0
+VNM.US,D,20230411,000000,12.39,12.39,12.24,12.29,789384,0
+VNM.US,D,20230412,000000,12.29,12.36,12.26,12.28,347185,0
+VNM.US,D,20230413,000000,12.22,12.24,12.1699,12.235,268624,0
+VNM.US,D,20230414,000000,12.14,12.15,12.01,12.08,734704,0
+VNM.US,D,20230417,000000,12.05,12.11,12.05,12.11,222849,0
+VNM.US,D,20230418,000000,12.19,12.2,12.105,12.13,801981,0
+VNM.US,D,20230419,000000,12.02,12.0708,11.95,11.96,716326,0
+VNM.US,D,20230420,000000,11.92,12.01,11.91,11.98,553449,0
+VNM.US,D,20230421,000000,11.9,11.9,11.85,11.9,859221,0
+VNM.US,D,20230424,000000,11.88,11.882,11.82,11.86,694254,0
+VNM.US,D,20230425,000000,11.8,11.81,11.66,11.67,1074249,0
+VNM.US,D,20230426,000000,11.76,11.82,11.76,11.79,341095,0
+VNM.US,D,20230427,000000,11.8,11.97,11.8,11.95,821426,0
+VNM.US,D,20230428,000000,12.02,12.15,11.97,12.15,512579,0
+VNM.US,D,20230501,000000,12.17,12.18,12.04,12.05,613529,0
+VNM.US,D,20230502,000000,12,12.085,11.92,11.95,517220,0
+VNM.US,D,20230503,000000,11.91,11.97,11.89,11.92,465775,0
+VNM.US,D,20230504,000000,11.89,11.92,11.83,11.89,755203,0
+VNM.US,D,20230505,000000,11.84,12,11.83,12,196230,0
+VNM.US,D,20230508,000000,12.04,12.148,12.04,12.08,230845,0
+VNM.US,D,20230509,000000,12.08,12.12,12.04,12.05,546815,0
+VNM.US,D,20230510,000000,12.14,12.28,12.14,12.26,810597,0
+VNM.US,D,20230511,000000,12.28,12.39,12.26,12.375,1098581,0
+VNM.US,D,20230512,000000,12.44,12.568,12.4,12.49,481075,0
+VNM.US,D,20230515,000000,12.51,12.51,12.42,12.47,370731,0
+VNM.US,D,20230516,000000,12.44,12.47,12.41,12.435,215548,0
+VNM.US,D,20230517,000000,12.34,12.4,12.315,12.34,867054,0
+VNM.US,D,20230518,000000,12.34,12.42,12.34,12.4,264959,0
+VNM.US,D,20230519,000000,12.4,12.4154,12.37,12.37,299563,0
+VNM.US,D,20230522,000000,12.44,12.48,12.4035,12.455,356954,0
+VNM.US,D,20230523,000000,12.34,12.38,12.33,12.34,268507,0
+VNM.US,D,20230524,000000,12.29,12.38,12.25,12.25,207043,0
+VNM.US,D,20230525,000000,12.27,12.34,12.27,12.34,308964,0
+VNM.US,D,20230526,000000,12.27,12.325,12.26,12.3,719828,0
+VNM.US,D,20230530,000000,12.4,12.49,12.38,12.44,724624,0
+VNM.US,D,20230531,000000,12.4,12.54,12.2801,12.43,2147951,0
+VNM.US,D,20230601,000000,12.54,12.83,12.462,12.81,1586541,0
+VNM.US,D,20230602,000000,12.89,12.92,12.86,12.86,545924,0
+VNM.US,D,20230605,000000,12.77,12.85,12.75,12.83,205257,0
+VNM.US,D,20230606,000000,12.91,13.1,12.91,13.1,1068241,0
+VNM.US,D,20230607,000000,13.229,13.229,13.13,13.14,303359,0
+VNM.US,D,20230608,000000,13.07,13.08,12.99,13,486849,0
+VNM.US,D,20230609,000000,13.1,13.17,13.048,13.15,317384,0
+VNM.US,D,20230612,000000,13.22,13.32,13.22,13.32,575331,0
+VNM.US,D,20230613,000000,13.4,13.4271,13.34,13.35,431249,0
+VNM.US,D,20230614,000000,13.23,13.27,13.18,13.24,890582,0
+VNM.US,D,20230615,000000,13.24,13.27,13.15,13.17,654850,0
+VNM.US,D,20230616,000000,13.17,13.19,13.11,13.13,321514,0
+VNM.US,D,20230620,000000,13.06,13.13,13.06,13.11,396079,0
+VNM.US,D,20230621,000000,13.18,13.38,13.18,13.34,445845,0
+VNM.US,D,20230622,000000,13.4,13.58,13.37,13.55,1234534,0
+VNM.US,D,20230623,000000,13.57,13.57,13.4,13.54,543822,0
+VNM.US,D,20230626,000000,13.55,13.61,13.51,13.54,318235,0
+VNM.US,D,20230627,000000,13.56,13.64,13.56,13.63,434553,0
+VNM.US,D,20230628,000000,13.63,13.6455,13.56,13.58,315514,0
+VNM.US,D,20230629,000000,13.42,13.43,13.27,13.31,1632838,0
+VNM.US,D,20230630,000000,13.31,13.3599,13.29,13.3,407004,0
+VNM.US,D,20230703,000000,13.3,13.34,13.27,13.29,227810,0
+VNM.US,D,20230705,000000,13.37,13.47,13.3321,13.46,910679,0
+VNM.US,D,20230706,000000,13.27,13.3328,13.21,13.22,605495,0
+VNM.US,D,20230707,000000,13.39,13.5,13.375,13.45,289087,0
+VNM.US,D,20230710,000000,13.56,13.7399,13.55,13.73,1194490,0
+VNM.US,D,20230711,000000,13.73,13.73,13.66,13.71,599692,0
+VNM.US,D,20230712,000000,13.8,13.85,13.77,13.82,283781,0
+VNM.US,D,20230713,000000,13.96,14.01,13.9249,14,513973,0
+VNM.US,D,20230714,000000,14.11,14.11,14.035,14.05,490403,0
+VNM.US,D,20230717,000000,14.11,14.15,14.072,14.085,322631,0
+VNM.US,D,20230718,000000,14.14,14.15,14.09,14.1,354802,0
+VNM.US,D,20230719,000000,14.1,14.11,13.93,13.96,1123696,0
+VNM.US,D,20230720,000000,13.94,14.02,13.933,14,461613,0
+VNM.US,D,20230721,000000,14.15,14.3493,14.15,14.33,1011954,0
+VNM.US,D,20230724,000000,14.4,14.52,14.37,14.5,766179,0
+VNM.US,D,20230725,000000,14.4,14.5,14.38,14.42,418501,0
+VNM.US,D,20230726,000000,14.48,14.57,14.46,14.57,655474,0
+VNM.US,D,20230727,000000,14.62,14.62,14.43,14.44,333063,0
+VNM.US,D,20230728,000000,14.68,14.82,14.61,14.81,505756,0
+VNM.US,D,20230731,000000,15,15.09,14.98,15.05,864988,0
+VNM.US,D,20230801,000000,14.9,14.92,14.762,14.8,1939914,0
+VNM.US,D,20230802,000000,14.76,14.79,14.6,14.62,1602538,0
+VNM.US,D,20230803,000000,14.495,14.65,14.49,14.65,335467,0
+VNM.US,D,20230804,000000,14.89,15.2,14.89,15.08,826735,0
+VNM.US,D,20230807,000000,15.28,15.34,15.227,15.33,762089,0
+VNM.US,D,20230808,000000,15.33,15.34,15.22,15.27,403103,0
+VNM.US,D,20230809,000000,15.2,15.25,15.04,15.06,506206,0
+VNM.US,D,20230810,000000,15.03,15.0373,14.92,14.92,485481,0
+VNM.US,D,20230811,000000,14.98,15.18,14.98,15.175,649134,0
+VNM.US,D,20230814,000000,15.3,15.49,15.25,15.49,1006460,0
+VNM.US,D,20230815,000000,15.39,15.39,15.17,15.2,427102,0
+VNM.US,D,20230816,000000,15.26,15.395,15.2537,15.29,761551,0
+VNM.US,D,20230817,000000,15.3,15.3,15.05,15.11,912064,0
+VNM.US,D,20230818,000000,14.3,14.33,14.1,14.18,2023341,0
+VNM.US,D,20230821,000000,14.27,14.36,14.24,14.34,520440,0
+VNM.US,D,20230822,000000,14.4,14.4336,14.34,14.38,385728,0
+VNM.US,D,20230823,000000,14.36,14.47,14.22,14.32,390989,0
+VNM.US,D,20230824,000000,14.48,14.595,14.47,14.5,424622,0
+VNM.US,D,20230825,000000,14.58,14.66,14.52,14.58,468541,0
+VNM.US,D,20230828,000000,14.78,14.935,14.78,14.91,584565,0
+VNM.US,D,20230829,000000,14.9,14.93,14.84,14.92,606714,0
+VNM.US,D,20230830,000000,14.95,15.068,14.94,14.99,391996,0
+VNM.US,D,20230831,000000,15.15,15.24,15.14,15.16,469019,0
+VNM.US,D,20230901,000000,15.24,15.265,15.13,15.13,375151,0
+VNM.US,D,20230905,000000,15.24,15.31,15.222,15.24,426078,0
+VNM.US,D,20230906,000000,15.38,15.5,15.38,15.49,755747,0
+VNM.US,D,20230907,000000,15.38,15.44,15.3,15.43,451994,0
+VNM.US,D,20230908,000000,15.46,15.4761,15.35,15.46,401667,0
+VNM.US,D,20230911,000000,15.3,15.3359,15.2001,15.26,909431,0
+VNM.US,D,20230912,000000,15.52,15.645,15.48,15.61,520199,0
+VNM.US,D,20230913,000000,15.46,15.48,15.33,15.33,868048,0
+VNM.US,D,20230914,000000,15.14,15.2,15.04,15.06,648773,0
+VNM.US,D,20230915,000000,15,15.03,14.94,14.95,709944,0
+VNM.US,D,20230918,000000,14.86,14.86,14.69,14.81,734662,0
+VNM.US,D,20230919,000000,14.81,14.86,14.66,14.71,1098200,0
+VNM.US,D,20230920,000000,14.95,15.05,14.91,14.92,1037673,0
+VNM.US,D,20230921,000000,14.72,14.76,14.67,14.68,611507,0
+VNM.US,D,20230922,000000,14.34,14.3981,14.145,14.18,1043247,0
+VNM.US,D,20230925,000000,13.58,13.58,13.44,13.47,1168834,0
+VNM.US,D,20230926,000000,13.34,13.34,13.21,13.23,1041078,0
+VNM.US,D,20230927,000000,13.51,13.61,13.51,13.59,844909,0
+VNM.US,D,20230928,000000,13.5,13.5891,13.415,13.52,554423,0
+VNM.US,D,20230929,000000,13.65,13.6745,13.53,13.54,374049,0
+VNM.US,D,20231002,000000,13.61,13.69,13.55,13.66,572425,0
+VNM.US,D,20231003,000000,13.05,13.08,12.91,12.91,1064362,0
+VNM.US,D,20231004,000000,13.13,13.25,13.12,13.18,1071190,0
+VNM.US,D,20231005,000000,13.03,13.06,12.97,13.03,462734,0
+VNM.US,D,20231006,000000,13.14,13.405,13.14,13.37,560323,0
+VNM.US,D,20231009,000000,13.46,13.5,13.4,13.5,425449,0
+VNM.US,D,20231010,000000,13.52,13.58,13.49,13.55,729128,0
+VNM.US,D,20231011,000000,13.67,13.75,13.6399,13.65,373584,0
+VNM.US,D,20231012,000000,13.72,13.728,13.6,13.68,374201,0
+VNM.US,D,20231013,000000,13.75,13.8,13.66,13.7,585295,0
+VNM.US,D,20231016,000000,13.54,13.57,13.46,13.5,489711,0
+VNM.US,D,20231017,000000,13.18,13.28,13.04,13.14,959737,0
+VNM.US,D,20231018,000000,12.93,12.93,12.78,12.78,944561,0
+VNM.US,D,20231019,000000,12.6,12.635,12.35,12.36,1777635,0
+VNM.US,D,20231020,000000,12.72,12.82,12.715,12.76,780914,0
+VNM.US,D,20231023,000000,12.61,12.725,12.61,12.67,280171,0
+VNM.US,D,20231024,000000,12.82,12.99,12.8064,12.95,853501,0
+VNM.US,D,20231025,000000,12.87,12.89,12.7,12.7,452109,0
+VNM.US,D,20231026,000000,12.19,12.2,12.01,12.035,917415,0
+VNM.US,D,20231027,000000,12.08,12.15,12.03,12.05,380305,0
+VNM.US,D,20231030,000000,11.91,11.91,11.8,11.825,373544,0
+VNM.US,D,20231031,000000,11.59,11.6,11.51,11.56,688282,0
+VNM.US,D,20231101,000000,11.8,11.83,11.74,11.83,461599,0
+VNM.US,D,20231102,000000,12.29,12.485,12.28,12.46,918185,0
+VNM.US,D,20231103,000000,12.53,12.5488,12.47,12.525,455144,0
+VNM.US,D,20231106,000000,12.71,12.75,12.67,12.75,284593,0
+VNM.US,D,20231107,000000,12.64,12.66,12.55,12.58,182155,0
+VNM.US,D,20231108,000000,13.03,13.12,13.03,13.095,348831,0
+VNM.US,D,20231109,000000,13.15,13.22,13.13,13.17,572434,0
+VNM.US,D,20231110,000000,13.14,13.18,13.12,13.18,224136,0
+VNM.US,D,20231113,000000,13.13,13.14,13.04,13.11,207817,0
+VNM.US,D,20231114,000000,13.32,13.4,13.29,13.37,455960,0
+VNM.US,D,20231115,000000,13.41,13.44,13.36,13.41,319861,0
+VNM.US,D,20231116,000000,13.46,13.49,13.44,13.48,560918,0
+VNM.US,D,20231117,000000,13.195,13.26,13.07,13.11,293526,0
+VNM.US,D,20231120,000000,13.23,13.29,13.19,13.28,498327,0
+VNM.US,D,20231121,000000,13.33,13.4382,13.32,13.37,300598,0
+VNM.US,D,20231122,000000,13.48,13.56,13.472,13.55,401999,0
+VNM.US,D,20231124,000000,13.28,13.41,13.14,13.14,378539,0
+VNM.US,D,20231127,000000,13.08,13.11,13.01,13.06,379282,0
+VNM.US,D,20231128,000000,13.13,13.205,13.13,13.16,162799,0
+VNM.US,D,20231129,000000,13.28,13.32,13.25,13.26,388486,0
+VNM.US,D,20231130,000000,13.18,13.18,13.03,13.1,563878,0
+VNM.US,D,20231201,000000,13.16,13.33,13.15,13.31,243017,0
+VNM.US,D,20231204,000000,13.5,13.61,13.5,13.59,783918,0
+VNM.US,D,20231205,000000,13.55,13.6,13.53,13.56,346140,0
+VNM.US,D,20231206,000000,13.65,13.73,13.6227,13.68,471082,0
+VNM.US,D,20231207,000000,13.6,13.6474,13.5,13.54,549643,0
+VNM.US,D,20231208,000000,13.46,13.52,13.46,13.48,330290,0
+VNM.US,D,20231211,000000,13.53,13.64,13.53,13.63,300444,0
+VNM.US,D,20231212,000000,13.6,13.6094,13.51,13.55,246124,0
+VNM.US,D,20231213,000000,13.4,13.43,13.285,13.4,671995,0
+VNM.US,D,20231214,000000,13.34,13.3586,13.24,13.3,715843,0
+VNM.US,D,20231215,000000,13.15,13.17,13.09,13.14,341171,0
+VNM.US,D,20231218,000000,12.46,12.5,12.35,12.39,817757,0
+VNM.US,D,20231219,000000,12.44,12.51,12.4299,12.51,427070,0
+VNM.US,D,20231220,000000,12.52,12.61,12.46,12.5,455452,0
+VNM.US,D,20231221,000000,12.55,12.63,12.5427,12.59,316738,0
+VNM.US,D,20231222,000000,12.65,12.6794,12.6,12.62,293511,0
+VNM.US,D,20231226,000000,12.8,12.95,12.7,12.88,465230,0
+VNM.US,D,20231227,000000,12.87,12.89,12.77,12.82,621769,0
+VNM.US,D,20231228,000000,12.91,12.94,12.89,12.91,260595,0
+VNM.US,D,20231229,000000,12.95,12.95,12.88,12.92,301544,0
+VNM.US,D,20240102,000000,12.82,12.83,12.7,12.72,841781,0
+VNM.US,D,20240103,000000,12.82,12.89,12.815,12.85,567109,0
+VNM.US,D,20240104,000000,12.93,12.96,12.9001,12.93,407689,0
+VNM.US,D,20240105,000000,12.98,13.12,12.98,13.115,1354676,0
+VNM.US,D,20240108,000000,13.165,13.19,13.1,13.16,587716,0
+VNM.US,D,20240109,000000,13.03,13.0775,13,13.05,443109,0
+VNM.US,D,20240110,000000,13,13,12.89,12.925,464024,0
+VNM.US,D,20240111,000000,12.96,12.96,12.835,12.91,338349,0
+VNM.US,D,20240112,000000,12.82,12.82,12.69,12.73,342121,0
+VNM.US,D,20240116,000000,12.75,12.81,12.71,12.75,446351,0
+VNM.US,D,20240117,000000,12.72,12.72,12.61,12.63,1056687,0
+VNM.US,D,20240118,000000,12.78,12.91,12.696,12.905,649633,0
+VNM.US,D,20240119,000000,12.94,12.95,12.86,12.93,270710,0
+VNM.US,D,20240122,000000,12.94,12.993,12.8817,12.92,358227,0
+VNM.US,D,20240123,000000,12.89,12.8967,12.78,12.815,354333,0
+VNM.US,D,20240124,000000,12.78,12.93,12.78,12.84,1216971,0
+VNM.US,D,20240125,000000,12.83,12.85,12.77,12.81,441344,0
+VNM.US,D,20240126,000000,12.85,12.8815,12.84,12.87,282699,0
+VNM.US,D,20240129,000000,12.81,12.85,12.77,12.8,300924,0
+VNM.US,D,20240130,000000,12.88,12.96,12.8659,12.94,411753,0
+VNM.US,D,20240131,000000,12.8,12.8285,12.7,12.7,825560,0
+VNM.US,D,20240201,000000,12.88,12.94,12.81,12.89,353456,0
+VNM.US,D,20240202,000000,12.88,12.95,12.87,12.94,363528,0
+VNM.US,D,20240205,000000,12.95,12.9597,12.87,12.9,292364,0
+VNM.US,D,20240206,000000,12.94,12.97,12.83,12.95,284767,0
+VNM.US,D,20240207,000000,13.01,13.09,12.99,13.05,318341,0
+VNM.US,D,20240208,000000,13.08,13.12,13.04,13.08,345309,0
+VNM.US,D,20240209,000000,13.06,13.08,13.05,13.065,268816,0
+VNM.US,D,20240212,000000,13.1,13.16,13.08,13.145,515497,0
+VNM.US,D,20240213,000000,13.01,13.04,12.9514,12.99,437909,0
+VNM.US,D,20240214,000000,13.05,13.06,12.9806,13.03,282706,0
+VNM.US,D,20240215,000000,13.07,13.1045,13.02,13.08,183154,0
+VNM.US,D,20240216,000000,13.1,13.22,13.08,13.17,523441,0
+VNM.US,D,20240220,000000,13.36,13.54,13.36,13.54,940615,0
+VNM.US,D,20240221,000000,13.44,13.44,13.37,13.42,749882,0
+VNM.US,D,20240222,000000,13.42,13.42,13.305,13.37,628976,0
+VNM.US,D,20240223,000000,13.13,13.13,13.032,13.06,777437,0
+VNM.US,D,20240226,000000,13.07,13.1,13.05,13.06,379716,0
+VNM.US,D,20240227,000000,13.24,13.3,13.215,13.295,379089,0
+VNM.US,D,20240228,000000,13.37,13.525,13.2876,13.515,488278,0
+VNM.US,D,20240229,000000,13.47,13.52,13.441,13.51,384360,0
+VNM.US,D,20240301,000000,13.53,13.61,13.5219,13.6,438481,0
+VNM.US,D,20240304,000000,13.58,13.64,13.57,13.58,470731,0
+VNM.US,D,20240305,000000,13.65,13.68,13.57,13.59,301101,0
+VNM.US,D,20240306,000000,13.51,13.5499,13.49,13.52,364787,0
+VNM.US,D,20240307,000000,13.65,13.79,13.65,13.78,271130,0
+VNM.US,D,20240308,000000,13.52,13.5499,13.4438,13.46,802399,0
+VNM.US,D,20240311,000000,13.38,13.38,13.3,13.3,398656,0
+VNM.US,D,20240312,000000,13.3,13.3543,13.27,13.35,459162,0
+VNM.US,D,20240313,000000,13.56,13.64,13.49,13.61,577067,0
+VNM.US,D,20240314,000000,13.58,13.67,13.54,13.555,361883,0
+VNM.US,D,20240315,000000,13.53,13.565,13.48,13.52,239071,0
+VNM.US,D,20240318,000000,13.49,13.5063,13.34,13.34,442656,0
+VNM.US,D,20240319,000000,13.33,13.42,13.3,13.4,204671,0
+VNM.US,D,20240320,000000,13.51,13.59,13.49,13.57,356713,0
+VNM.US,D,20240321,000000,13.65,13.7,13.63,13.67,488105,0
+VNM.US,D,20240322,000000,13.71,13.7428,13.7,13.73,189264,0
+VNM.US,D,20240325,000000,13.65,13.7,13.56,13.62,200968,0
+VNM.US,D,20240326,000000,13.685,13.74,13.6604,13.72,223308,0
+VNM.US,D,20240327,000000,13.74,13.835,13.7212,13.83,593613,0
+VNM.US,D,20240328,000000,13.82,13.91,13.81,13.9,411796,0
+VNM.US,D,20240401,000000,13.74,13.7945,13.615,13.65,580992,0
+VNM.US,D,20240402,000000,13.66,13.69,13.58,13.64,1099004,0
+VNM.US,D,20240403,000000,13.58,13.61,13.45,13.56,605690,0
+VNM.US,D,20240404,000000,13.6,13.6261,13.4,13.425,276304,0
+VNM.US,D,20240405,000000,13.37,13.4165,13.3,13.37,319901,0
+VNM.US,D,20240408,000000,13.34,13.3485,13.23,13.25,487234,0
+VNM.US,D,20240409,000000,13.38,13.44,13.34,13.38,331495,0
+VNM.US,D,20240410,000000,13.24,13.33,13.18,13.32,647751,0
+VNM.US,D,20240411,000000,13.38,13.3971,13.31,13.37,209100,0
+VNM.US,D,20240412,000000,13.35,13.41,13.24,13.26,623801,0
+VNM.US,D,20240415,000000,12.75,12.75,12.55,12.55,1331122,0
+VNM.US,D,20240416,000000,12.49,12.5,12.41,12.41,478374,0
+VNM.US,D,20240417,000000,12.24,12.28,12.09,12.12,1155363,0
+VNM.US,D,20240418,000000,12.17,12.21,12.105,12.14,932422,0
+VNM.US,D,20240419,000000,11.97,12.05,11.84,11.85,696973,0
+VNM.US,D,20240422,000000,12.055,12.19,11.9801,12.17,631858,0
+VNM.US,D,20240423,000000,11.99,12.02,11.91,12.01,972510,0
+VNM.US,D,20240424,000000,12.22,12.2799,12.18,12.21,581847,0
+VNM.US,D,20240425,000000,12.16,12.29,12.1524,12.25,379881,0
+VNM.US,D,20240426,000000,12.33,12.338,12.2607,12.3,305644,0
+VNM.US,D,20240429,000000,12.36,12.3999,12.3,12.36,384441,0
+VNM.US,D,20240430,000000,12.31,12.338,12.19,12.195,311619,0
+VNM.US,D,20240501,000000,12.2,12.2498,12.165,12.18,224844,0
+VNM.US,D,20240502,000000,12.31,12.31,12.2002,12.3,220131,0
+VNM.US,D,20240503,000000,12.34,12.4485,12.3351,12.4,374591,0
+VNM.US,D,20240506,000000,12.58,12.66,12.56,12.65,279974,0
+VNM.US,D,20240507,000000,12.69,12.7178,12.65,12.67,410774,0
+VNM.US,D,20240508,000000,12.71,12.7186,12.66,12.69,308624,0
+VNM.US,D,20240509,000000,12.65,12.69,12.61,12.68,194793,0
+VNM.US,D,20240510,000000,12.63,12.6756,12.545,12.56,819484,0
+VNM.US,D,20240513,000000,12.54,12.585,12.52,12.55,1048045,0
+VNM.US,D,20240514,000000,12.59,12.6299,12.56,12.57,661914,0
+VNM.US,D,20240515,000000,12.7,12.82,12.7,12.82,1068091,0
+VNM.US,D,20240516,000000,12.83,12.89,12.81,12.85,503707,0
+VNM.US,D,20240517,000000,12.89,12.98,12.87,12.95,604049,0
+VNM.US,D,20240520,000000,12.98,12.99,12.9341,12.97,460997,0
+VNM.US,D,20240521,000000,12.92,13,12.9,12.9,810291,0
+VNM.US,D,20240522,000000,12.85,12.9,12.73,12.73,869216,0
+VNM.US,D,20240523,000000,12.88,12.94,12.8,12.84,757460,0
+VNM.US,D,20240524,000000,12.69,12.7,12.59,12.595,386125,0
+VNM.US,D,20240528,000000,12.76,12.84,12.76,12.82,440479,0
+VNM.US,D,20240529,000000,12.7,12.7607,12.67,12.67,531832,0
+VNM.US,D,20240530,000000,12.66,12.68,12.59,12.61,310043,0
+VNM.US,D,20240531,000000,12.59,12.6384,12.56,12.61,320932,0
+VNM.US,D,20240603,000000,12.77,12.82,12.72,12.79,695885,0
+VNM.US,D,20240604,000000,12.83,12.85,12.78,12.83,597315,0
+VNM.US,D,20240605,000000,12.86,12.945,12.86,12.91,696891,0
+VNM.US,D,20240606,000000,12.84,12.9039,12.78,12.805,379524,0
+VNM.US,D,20240607,000000,12.78,12.85,12.7699,12.81,307602,0
+VNM.US,D,20240610,000000,12.88,12.8924,12.79,12.84,292845,0
+VNM.US,D,20240611,000000,12.75,12.7955,12.635,12.65,440826,0
+VNM.US,D,20240612,000000,12.86,12.96,12.86,12.95,596226,0
+VNM.US,D,20240613,000000,12.91,12.95,12.87,12.92,483327,0
+VNM.US,D,20240614,000000,12.66,12.75,12.62,12.7,1332740,0
+VNM.US,D,20240617,000000,12.67,12.689,12.58,12.65,372327,0
+VNM.US,D,20240618,000000,12.65,12.745,12.6292,12.71,537508,0
+VNM.US,D,20240620,000000,12.62,12.7,12.42,12.43,962411,0
+VNM.US,D,20240621,000000,12.44,12.465,12.42,12.45,456100,0
+VNM.US,D,20240624,000000,12.26,12.29,12.23,12.23,423967,0
+VNM.US,D,20240625,000000,12.29,12.31,12.235,12.3,618853,0
+VNM.US,D,20240626,000000,12.27,12.4,12.26,12.28,606300,0
+VNM.US,D,20240627,000000,12.3,12.392,12.26,12.29,152601,0
+VNM.US,D,20240628,000000,12.2,12.26,12.15,12.17,737563,0
+VNM.US,D,20240701,000000,12.3,12.3499,12.215,12.3,203947,0
+VNM.US,D,20240702,000000,12.43,12.4401,12.3644,12.4,403463,0
+VNM.US,D,20240703,000000,12.4,12.46,12.4,12.455,154873,0
+VNM.US,D,20240705,000000,12.43,12.48,12.41,12.45,360985,0
+VNM.US,D,20240708,000000,12.38,12.44,12.38,12.38,265252,0
+VNM.US,D,20240709,000000,12.47,12.5299,12.435,12.49,341009,0
+VNM.US,D,20240710,000000,12.43,12.49,12.39,12.48,200347,0
+VNM.US,D,20240711,000000,12.44,12.5,12.43,12.44,174003,0
+VNM.US,D,20240712,000000,12.43,12.495,12.42,12.45,187310,0
+VNM.US,D,20240715,000000,12.45,12.45,12.34,12.35,680633,0
+VNM.US,D,20240716,000000,12.34,12.393,12.32,12.34,332203,0
+VNM.US,D,20240717,000000,12.16,12.16,12.06,12.07,969414,0
+VNM.US,D,20240718,000000,12.25,12.29,12.125,12.16,369507,0
+VNM.US,D,20240719,000000,12.11,12.1178,12.035,12.05,299706,0
+VNM.US,D,20240722,000000,12.05,12.1,12.04,12.07,312544,0
+VNM.US,D,20240723,000000,11.95,11.98,11.86,11.865,737246,0
+VNM.US,D,20240724,000000,11.96,11.98,11.87,11.9,384083,0
+VNM.US,D,20240725,000000,11.91,11.975,11.885,11.92,308479,0
+VNM.US,D,20240726,000000,11.99,12.065,11.9683,12.05,215734,0
+VNM.US,D,20240729,000000,12.08,12.085,11.98,12.01,309367,0
+VNM.US,D,20240730,000000,11.99,12.03,11.95,11.96,229485,0
+VNM.US,D,20240731,000000,12.12,12.1275,12.0699,12.07,260018,0
+VNM.US,D,20240801,000000,11.82,11.8632,11.69,11.71,693707,0
+VNM.US,D,20240802,000000,11.8,11.83,11.715,11.77,543339,0
+VNM.US,D,20240805,000000,11.3,11.46,11.25,11.4,884720,0
+VNM.US,D,20240806,000000,11.59,11.72,11.56,11.66,335953,0
+VNM.US,D,20240807,000000,11.79,11.828,11.71,11.71,298866,0
+VNM.US,D,20240808,000000,11.78,11.85,11.73,11.82,118167,0
+VNM.US,D,20240809,000000,11.83,11.9073,11.81,11.84,198852,0
+VNM.US,D,20240812,000000,11.87,11.89,11.8401,11.87,214362,0
+VNM.US,D,20240813,000000,11.84,11.89,11.7844,11.87,234347,0
+VNM.US,D,20240814,000000,11.835,11.88,11.8061,11.86,98565,0
+VNM.US,D,20240815,000000,11.81,11.864,11.81,11.84,189880,0
+VNM.US,D,20240816,000000,12.04,12.15,12.04,12.15,371575,0
+VNM.US,D,20240819,000000,12.23,12.35,12.2,12.34,279931,0
+VNM.US,D,20240820,000000,12.4,12.48,12.3564,12.47,205641,0
+VNM.US,D,20240821,000000,12.5,12.55,12.49,12.54,263430,0
+VNM.US,D,20240822,000000,12.49,12.51,12.41,12.41,180270,0
+VNM.US,D,20240823,000000,12.49,12.57,12.49,12.56,282767,0
+VNM.US,D,20240826,000000,12.52,12.575,12.51,12.55,161474,0
+VNM.US,D,20240827,000000,12.6,12.67,12.5927,12.66,232779,0
+VNM.US,D,20240828,000000,12.59,12.6,12.4703,12.5,500703,0
+VNM.US,D,20240829,000000,12.5,12.58,12.5,12.57,198404,0
+VNM.US,D,20240830,000000,12.57,12.63,12.515,12.55,148509,0
+VNM.US,D,20240903,000000,12.52,12.5472,12.36,12.38,373403,0
+VNM.US,D,20240904,000000,12.5,12.565,12.465,12.5,230519,0
+VNM.US,D,20240905,000000,12.5,12.545,12.4892,12.51,89790,0
+VNM.US,D,20240906,000000,12.65,12.69,12.545,12.57,206289,0
+VNM.US,D,20240909,000000,12.54,12.625,12.4704,12.6,237087,0
+VNM.US,D,20240910,000000,12.44,12.5748,12.2858,12.45,227866,0
+VNM.US,D,20240911,000000,12.4,12.445,12.3101,12.43,326501,0
+VNM.US,D,20240912,000000,12.38,12.42,12.365,12.4,170934,0
+VNM.US,D,20240913,000000,12.36,12.44,12.33,12.38,324004,0
+VNM.US,D,20240916,000000,12.26,12.26,12.19,12.21,206919,0
+VNM.US,D,20240917,000000,12.43,12.48,12.42,12.48,257850,0
+VNM.US,D,20240918,000000,12.5,12.5,12.41,12.47,133506,0
+VNM.US,D,20240919,000000,12.57,12.62,12.5361,12.61,174821,0
+VNM.US,D,20240920,000000,12.53,12.58,12.53,12.54,129303,0
+VNM.US,D,20240923,000000,12.57,12.6,12.55,12.57,106200,0
+VNM.US,D,20240924,000000,12.66,12.68,12.62,12.67,276143,0
+VNM.US,D,20240925,000000,12.74,12.83,12.71,12.72,534507,0
+VNM.US,D,20240926,000000,12.83,12.85,12.74,12.76,1236808,0
+VNM.US,D,20240927,000000,12.8,12.8561,12.7717,12.8,230843,0
+VNM.US,D,20240930,000000,12.81,12.84,12.73,12.78,489451,0
+VNM.US,D,20241001,000000,12.83,12.8899,12.74,12.84,260255,0
+VNM.US,D,20241002,000000,12.75,12.76,12.69,12.7,229368,0
+VNM.US,D,20241003,000000,12.54,12.6421,12.48,12.52,231954,0
+VNM.US,D,20241004,000000,12.5,12.51,12.45,12.48,235908,0
+VNM.US,D,20241007,000000,12.48,12.4946,12.39,12.39,409844,0
+VNM.US,D,20241008,000000,12.44,12.476,12.4116,12.45,249661,0
+VNM.US,D,20241009,000000,12.49,12.6,12.49,12.6,202274,0
+VNM.US,D,20241010,000000,12.52,12.5647,12.465,12.5,183288,0
+VNM.US,D,20241011,000000,12.57,12.67,12.51,12.65,246676,0
+VNM.US,D,20241014,000000,12.62,12.635,12.54,12.62,174328,0
+VNM.US,D,20241015,000000,12.46,12.46,12.35,12.35,366012,0
+VNM.US,D,20241016,000000,12.37,12.422,12.32,12.34,152262,0
+VNM.US,D,20241017,000000,12.37,12.4,12.29,12.33,180590,0
+VNM.US,D,20241018,000000,12.29,12.33,12.24,12.25,334078,0
+VNM.US,D,20241021,000000,12.24,12.26,12.21,12.22,240327,0
+VNM.US,D,20241022,000000,12.11,12.1568,12.09,12.12,203095,0
+VNM.US,D,20241023,000000,12.1,12.17,12.025,12.05,1231711,0
+VNM.US,D,20241024,000000,12,12.0523,11.94,11.95,574553,0
+VNM.US,D,20241025,000000,11.96,11.9863,11.89,11.91,306396,0
+VNM.US,D,20241028,000000,11.95,11.96,11.89,11.91,436378,0
+VNM.US,D,20241029,000000,11.96,12.02,11.94,11.98,378292,0
+VNM.US,D,20241030,000000,11.93,11.9566,11.87,11.9,194536,0
+VNM.US,D,20241031,000000,11.92,11.9577,11.87,11.91,514277,0
+VNM.US,D,20241101,000000,11.88,11.93,11.79,11.81,587707,0
+VNM.US,D,20241104,000000,11.8,11.8,11.71,11.74,409671,0
+VNM.US,D,20241105,000000,11.74,11.81,11.74,11.77,250936,0
+VNM.US,D,20241106,000000,12.01,12.04,11.91,12,779020,0
+VNM.US,D,20241107,000000,12,12.03,11.99,12.01,561682,0
+VNM.US,D,20241108,000000,11.96,11.96,11.9,11.92,232753,0
+VNM.US,D,20241111,000000,11.9895,11.9895,11.91,11.92,454587,0
+VNM.US,D,20241112,000000,11.9,11.9,11.8,11.8,349125,0
+VNM.US,D,20241113,000000,11.8,11.8415,11.76,11.78,305504,0
+VNM.US,D,20241114,000000,11.68,11.7,11.59,11.6,405546,0
+VNM.US,D,20241115,000000,11.52,11.52,11.4,11.4,401579,0
+VNM.US,D,20241118,000000,11.48,11.537,11.465,11.495,236994,0
+VNM.US,D,20241119,000000,11.4078,11.4078,11.3582,11.39,216396,0
+VNM.US,D,20241120,000000,11.48,11.5,11.43,11.5,271302,0
+VNM.US,D,20241121,000000,11.6461,11.6499,11.575,11.63,255882,0
+VNM.US,D,20241122,000000,11.58,11.7,11.5225,11.59,1516991,0
+VNM.US,D,20241125,000000,11.6983,11.72,11.64,11.72,405131,0
+VNM.US,D,20241126,000000,11.77,11.78,11.7,11.75,544774,0
+VNM.US,D,20241127,000000,11.72,11.73,11.65,11.655,170510,0
+VNM.US,D,20241129,000000,11.73,11.78,11.7,11.76,351327,0
+VNM.US,D,20241202,000000,11.76,11.76,11.7,11.72,531344,0
+VNM.US,D,20241203,000000,11.64,11.6775,11.61,11.62,308495,0
+VNM.US,D,20241204,000000,11.58,11.58,11.51,11.53,408801,0
+VNM.US,D,20241205,000000,11.89,11.965,11.87,11.94,670675,0
+VNM.US,D,20241206,000000,11.95,11.99,11.94,11.97,221631,0
+VNM.US,D,20241209,000000,12,12.03,11.97,11.98,304807,0
+VNM.US,D,20241210,000000,11.97,11.99,11.92,11.93,359855,0
+VNM.US,D,20241211,000000,11.9663,11.9663,11.9,11.91,163312,0
+VNM.US,D,20241212,000000,11.88,11.88,11.82,11.84,229139,0
+VNM.US,D,20241213,000000,11.802,11.8249,11.73,11.73,944039,0
+VNM.US,D,20241216,000000,11.84,11.84,11.7581,11.83,306239,0
+VNM.US,D,20241217,000000,11.76,11.79,11.71,11.74,396195,0
+VNM.US,D,20241218,000000,11.74,11.8099,11.64,11.64,326158,0
+VNM.US,D,20241219,000000,11.66,11.75,11.59,11.63,606122,0
+VNM.US,D,20241220,000000,11.63,11.735,11.61,11.65,501156,0
+VNM.US,D,20241223,000000,11.65,11.688,11.61,11.655,301973,0
+VNM.US,D,20241224,000000,11.63,11.675,11.63,11.66,171530,0
+VNM.US,D,20241226,000000,11.66,11.7399,11.6509,11.71,144189,0
+VNM.US,D,20241227,000000,11.61,11.63,11.53,11.54,528151,0
+VNM.US,D,20241230,000000,11.505,11.565,11.49,11.545,347500,0
+VNM.US,D,20241231,000000,11.54,11.555,11.48,11.48,404879,0
+VNM.US,D,20250102,000000,11.56,11.6,11.531,11.56,195040,0
+VNM.US,D,20250103,000000,11.5175,11.55,11.47,11.52,446960,0
+VNM.US,D,20250106,000000,11.44,11.51,11.43,11.46,402080,0
+VNM.US,D,20250107,000000,11.4,11.42,11.3,11.3,543863,0
+VNM.US,D,20250108,000000,11.3896,11.3896,11.33,11.37,183798,0
+VNM.US,D,20250110,000000,11.22,11.23,11.13,11.13,364902,0
+VNM.US,D,20250113,000000,11.1,11.265,11.1,11.26,340494,0
+VNM.US,D,20250114,000000,11.2,11.22,11.15,11.16,179969,0
+VNM.US,D,20250115,000000,11.33,11.36,11.3042,11.32,198950,0
+VNM.US,D,20250116,000000,11.32,11.32,11.28,11.29,224306,0
+VNM.US,D,20250117,000000,11.39,11.4,11.36,11.38,463234,0
+VNM.US,D,20250121,000000,11.39,11.42,11.36,11.4,231125,0
+VNM.US,D,20250122,000000,11.4,11.4358,11.365,11.365,264266,0
+VNM.US,D,20250123,000000,11.4676,11.55,11.45,11.54,701375,0
+VNM.US,D,20250124,000000,11.59,11.63,11.5501,11.6,145169,0
+VNM.US,D,20250127,000000,11.52,11.56,11.49,11.54,245962,0
+VNM.US,D,20250128,000000,11.56,11.61,11.53,11.59,155654,0
+VNM.US,D,20250129,000000,11.63,11.66,11.56,11.56,184201,0
+VNM.US,D,20250130,000000,11.594,11.64,11.54,11.59,135375,0
+VNM.US,D,20250131,000000,11.6,11.675,11.54,11.56,191753,0
+VNM.US,D,20250203,000000,11.4117,11.4798,11.41,11.44,456304,0
+VNM.US,D,20250204,000000,11.51,11.61,11.48,11.56,431637,0
+VNM.US,D,20250205,000000,11.6,11.69,11.6,11.68,332634,0
+VNM.US,D,20250206,000000,11.64,11.6687,11.565,11.59,349176,0
+VNM.US,D,20250207,000000,11.5693,11.57,11.46,11.46,490496,0
+VNM.US,D,20250210,000000,11.3828,11.425,11.36,11.4,435714,0
+VNM.US,D,20250211,000000,11.36,11.37,11.32,11.34,237593,0
+VNM.US,D,20250212,000000,11.35,11.35,11.28,11.33,193138,0
+VNM.US,D,20250213,000000,11.4,11.515,11.39,11.49,366073,0
+VNM.US,D,20250214,000000,11.5022,11.5022,11.44,11.48,182250,0
+VNM.US,D,20250218,000000,11.5383,11.5383,11.47,11.51,300852,0
+VNM.US,D,20250219,000000,11.6,11.77,11.57,11.77,663781,0
+VNM.US,D,20250220,000000,11.74,11.84,11.71,11.82,759631,0
+VNM.US,D,20250221,000000,11.8,11.84,11.7001,11.75,364122,0
+VNM.US,D,20250224,000000,11.92,11.98,11.91,11.945,1035789,0
+VNM.US,D,20250225,000000,11.97,11.97,11.89,11.94,683334,0
+VNM.US,D,20250226,000000,11.94,11.98,11.88,11.89,252601,0
+VNM.US,D,20250227,000000,12,12.04,11.96,11.965,1118025,0
+VNM.US,D,20250228,000000,12.03,12.1,11.98,12.04,728305,0
+VNM.US,D,20250303,000000,12.11,12.15,12.03,12.04,801652,0
+VNM.US,D,20250304,000000,12,12.04,11.9403,11.97,971259,0
+VNM.US,D,20250305,000000,11.915,12,11.9,11.95,745515,0
+VNM.US,D,20250306,000000,12.15,12.2,12.1201,12.2,1266213,0
+VNM.US,D,20250307,000000,12.31,12.4,12.29,12.4,766813,0
+VNM.US,D,20250310,000000,12.39,12.42,12.13,12.24,1415560,0
+VNM.US,D,20250311,000000,12.34,12.44,12.26,12.41,1208528,0
+VNM.US,D,20250312,000000,12.525,12.6,12.5,12.58,1228956,0
+VNM.US,D,20250313,000000,12.55,12.58,12.43,12.44,1630974,0
+VNM.US,D,20250314,000000,12.58,12.66,12.5238,12.66,879042,0
+VNM.US,D,20250317,000000,12.7,12.77,12.6639,12.76,707645,0
+VNM.US,D,20250318,000000,12.64,12.67,12.55,12.62,923009,0
+VNM.US,D,20250319,000000,12.59,12.66,12.5552,12.6,322595,0
+VNM.US,D,20250320,000000,12.51,12.51,12.39,12.4,754830,0
+VNM.US,D,20250321,000000,12.39,12.555,12.39,12.54,787479,0
+VNM.US,D,20250324,000000,12.678,12.8,12.6139,12.7,1002219,0
+VNM.US,D,20250325,000000,12.73,12.79,12.67,12.69,992637,0
+VNM.US,D,20250326,000000,12.7,12.7,12.49,12.49,786153,0
+VNM.US,D,20250327,000000,12.52,12.64,12.51,12.56,799187,0
+VNM.US,D,20250328,000000,12.53,12.595,12.34,12.38,1162001,0
+VNM.US,D,20250331,000000,12.44,12.48,12.33,12.48,657844,0
+VNM.US,D,20250401,000000,12.5,12.59,12.45,12.56,1423088,0
+VNM.US,D,20250402,000000,12.58,12.7,12.54,12.7,1217150,0
+VNM.US,D,20250403,000000,11.625,11.7,11.12,11.4,6838957,0
+VNM.US,D,20250404,000000,11.14,12.2901,10.9201,11.64,8387898,0
+VNM.US,D,20250407,000000,11.18,11.545,11,11.16,3722035,0
+VNM.US,D,20250408,000000,10.83,10.87,10.1,10.13,3711982,0
+VNM.US,D,20250409,000000,10.18,11.75,10.162,11.46,5233961,0
+VNM.US,D,20250410,000000,11.4,11.43,11.02,11.31,2298276,0
+VNM.US,D,20250411,000000,11.705,11.895,11.5,11.87,1417338,0
+VNM.US,D,20250414,000000,12.085,12.14,11.875,11.93,1403581,0
+VNM.US,D,20250415,000000,11.8701,11.925,11.7,11.74,1444089,0
+VNM.US,D,20250416,000000,11.7,11.72,11.46,11.5,1465900,0
+VNM.US,D,20250417,000000,11.69,11.785,11.68,11.73,832458,0
+VNM.US,D,20250421,000000,11.58,11.5999,11.4,11.51,657625,0
+VNM.US,D,20250422,000000,11.48,11.64,11.48,11.64,837554,0
+VNM.US,D,20250423,000000,11.75,11.7714,11.58,11.62,426839,0
+VNM.US,D,20250424,000000,11.8,12,11.78,12,617605,0
+VNM.US,D,20250425,000000,11.991,12.065,11.91,12.01,371099,0
+VNM.US,D,20250428,000000,11.95,12.01,11.89,11.95,505635,0
+VNM.US,D,20250429,000000,11.85,12.05,11.85,12.05,433201,0
+VNM.US,D,20250430,000000,12.0026,12.07,11.9207,12.07,365506,0
+VNM.US,D,20250501,000000,12.09,12.15,11.95,12.11,533751,0
+VNM.US,D,20250502,000000,12.2,12.25,12.1323,12.24,541413,0
+VNM.US,D,20250505,000000,12.23,12.29,12.2201,12.27,208335,0
+VNM.US,D,20250506,000000,12.22,12.3,12.2025,12.22,579187,0
+VNM.US,D,20250507,000000,12.3,12.42,12.26,12.42,363063,0
+VNM.US,D,20250508,000000,12.57,12.64,12.49,12.6,782390,0
+VNM.US,D,20250509,000000,12.53,12.59,12.47,12.49,869984,0
+VNM.US,D,20250512,000000,12.64,12.74,12.62,12.69,999596,0
+VNM.US,D,20250513,000000,12.7042,12.78,12.6,12.74,358811,0
+VNM.US,D,20250514,000000,12.75,12.82,12.74,12.82,301301,0
+VNM.US,D,20250515,000000,12.7639,12.85,12.7639,12.81,199245,0
+VNM.US,D,20250516,000000,12.76,12.77,12.68,12.75,416679,0
+VNM.US,D,20250519,000000,12.71,12.88,12.625,12.865,294047,0
+VNM.US,D,20250520,000000,13,13.15,12.9147,13.09,775424,0
+VNM.US,D,20250521,000000,13.14,13.33,13.09,13.21,887483,0
+VNM.US,D,20250522,000000,13.2,13.235,13.12,13.17,458771,0
+VNM.US,D,20250523,000000,13.045,13.14,13.045,13.14,368514,0
+VNM.US,D,20250527,000000,13.47,13.62,13.45,13.585,523660,0
+VNM.US,D,20250528,000000,13.605,13.74,13.6,13.71,679862,0
+VNM.US,D,20250529,000000,13.68,13.68,13.48,13.51,981201,0
+VNM.US,D,20250530,000000,13.58,13.64,13.5,13.59,362026,0
+VNM.US,D,20250602,000000,13.74,13.83,13.665,13.81,562214,0
+VNM.US,D,20250603,000000,13.85,13.98,13.825,13.96,600339,0
+VNM.US,D,20250604,000000,13.93,13.95,13.81,13.86,535812,0
+VNM.US,D,20250605,000000,13.84,13.8875,13.71,13.74,493609,0
+VNM.US,D,20250606,000000,13.7174,13.7174,13.595,13.64,452578,0
+VNM.US,D,20250609,000000,13.39,13.39,13.202,13.26,752918,0
+VNM.US,D,20250610,000000,13.4,13.4,13.29,13.4,650298,0
+VNM.US,D,20250611,000000,13.355,13.4,13.32,13.32,232893,0
+VNM.US,D,20250612,000000,13.32,13.36,13.3,13.36,310984,0
+VNM.US,D,20250613,000000,13.0661,13.32,13.02,13.02,399002,0
+VNM.US,D,20250616,000000,13.21,13.2693,13.17,13.26,370622,0
+VNM.US,D,20250617,000000,13.33,13.38,13.29,13.31,388029,0
+VNM.US,D,20250618,000000,13.32,13.415,13.32,13.36,163338,0
+VNM.US,D,20250620,000000,13.4367,13.4367,13.33,13.345,154758,0
+VNM.US,D,20250623,000000,13.38,13.405,13.32,13.4,127406,0
+VNM.US,D,20250624,000000,13.595,13.65,13.5015,13.62,448241,0
+VNM.US,D,20250625,000000,13.62,13.6709,13.46,13.54,1140700,0
+VNM.US,D,20250626,000000,13.57,13.61,13.54,13.61,352998,0
+VNM.US,D,20250627,000000,13.645,13.78,13.6289,13.73,976307,0
+VNM.US,D,20250630,000000,13.75,13.8,13.75,13.75,236109,0
+VNM.US,D,20250701,000000,13.72,13.755,13.66,13.72,1128476,0
+VNM.US,D,20250702,000000,13.84,14.08,13.69,13.76,2835032,0
+VNM.US,D,20250703,000000,13.8,13.96,13.79,13.96,788301,0
+VNM.US,D,20250707,000000,14.02,14.23,14.02,14.18,1451559,0
+VNM.US,D,20250708,000000,14.33,14.51,14.3,14.51,1562312,0
+VNM.US,D,20250709,000000,14.83,14.935,14.8,14.89,2125310,0
+VNM.US,D,20250710,000000,15.06,15.13,14.96,15.12,910687,0
+VNM.US,D,20250711,000000,15.16,15.235,15.12,15.22,674851,0
+VNM.US,D,20250714,000000,15.275,15.34,15.235,15.24,791052,0
+VNM.US,D,20250715,000000,15.2,15.24,15.04,15.04,572800,0
+VNM.US,D,20250716,000000,15.3857,15.45,15.28,15.41,1518287,0
+VNM.US,D,20250717,000000,15.66,15.69,15.57,15.67,842674,0
+VNM.US,D,20250718,000000,15.72,15.72,15.53,15.575,885358,0
+VNM.US,D,20250721,000000,15.42,15.501,15.35,15.35,742924,0
+VNM.US,D,20250722,000000,15.72,15.83,15.71,15.82,415272,0
+VNM.US,D,20250723,000000,15.9,16,15.87,16,593332,0
+VNM.US,D,20250724,000000,16.02,16.02,15.955,15.995,276136,0
+VNM.US,D,20250725,000000,16.23,16.48,16.2,16.47,1191506,0
+VNM.US,D,20250728,000000,16.75,16.86,16.67,16.78,714846,0
+VNM.US,D,20250729,000000,15.99,16.1,15.9,15.9,1659590,0
+VNM.US,D,20250730,000000,16.0401,16.07,15.96,16.03,722746,0
+VNM.US,D,20250731,000000,16.05,16.1,16,16.01,288176,0
+VNM.US,D,20250801,000000,15.98,16.07,15.89,15.95,532151,0
+VNM.US,D,20250804,000000,16.37,16.58,16.35,16.58,531878,0
+VNM.US,D,20250805,000000,16.655,16.735,16.61,16.67,702133,0
+VNM.US,D,20250806,000000,16.9579,17.09,16.85,17.09,764407,0
+VNM.US,D,20250807,000000,17.0887,17.09,16.78,16.8,1186127,0
+VNM.US,D,20250808,000000,17.01,17.2,16.98,17.18,665256,0
+VNM.US,D,20250811,000000,17.3,17.38,17.25,17.27,331852,0
+VNM.US,D,20250812,000000,17.3147,17.4778,17.28,17.44,461260,0
+VNM.US,D,20250813,000000,17.49,17.515,17.4293,17.46,854704,0
+VNM.US,D,20250814,000000,17.58,17.76,17.53,17.76,780160,0
+VNM.US,D,20250815,000000,17.7144,17.75,17.675,17.71,353463,0
+VNM.US,D,20250818,000000,17.76,17.84,17.72,17.84,453069,0
+VNM.US,D,20250819,000000,17.9,17.97,17.84,17.9,667982,0
+VNM.US,D,20250820,000000,17.8245,17.857,17.64,17.69,628510,0
+VNM.US,D,20250821,000000,17.685,17.71,17.57,17.6,379249,0
+VNM.US,D,20250822,000000,17.1714,17.4,17.12,17.36,896645,0
+VNM.US,D,20250825,000000,17.12,17.2665,17.07,17.22,731525,0
+VNM.US,D,20250826,000000,17.86,18.09,17.86,17.96,967351,0
+VNM.US,D,20250827,000000,18.0277,18.0299,17.91,18.02,250659,0
+VNM.US,D,20250828,000000,18.16,18.3258,18.14,18.315,539961,0
+VNM.US,D,20250829,000000,18.32,18.35,18.2,18.29,498906,0
+VNM.US,D,20250902,000000,18.16,18.2447,18.04,18.14,658278,0
+VNM.US,D,20250903,000000,18.2,18.27,18.17,18.25,344699,0
+VNM.US,D,20250904,000000,18.325,18.48,18.31,18.43,958026,0
+VNM.US,D,20250905,000000,18.09,18.1599,17.96,17.97,851537,0
+VNM.US,D,20250908,000000,17.53,17.56,17.34,17.37,1274045,0
+VNM.US,D,20250909,000000,17.63,17.75,17.6,17.67,636720,0
+VNM.US,D,20250910,000000,17.79,17.855,17.71,17.75,253458,0
+VNM.US,D,20250911,000000,17.9,18.03,17.86,18.03,569292,0
+VNM.US,D,20250912,000000,18.11,18.13,17.94,17.97,922143,0
+VNM.US,D,20250915,000000,18.3,18.46,18.235,18.4,1390984,0
+VNM.US,D,20250916,000000,18.18,18.24,18.06,18.06,637903,0
+VNM.US,D,20250917,000000,18,18.05,17.835,17.88,662140,0
+VNM.US,D,20250918,000000,17.91,17.92,17.8,17.8,670904,0
+VNM.US,D,20250919,000000,17.82,17.82,17.66,17.68,686072,0
+VNM.US,D,20250922,000000,17.3901,17.61,17.2242,17.53,1095624,0
+VNM.US,D,20250923,000000,17.52,17.52,17.29,17.29,973128,0
+VNM.US,D,20250924,000000,17.5978,17.64,17.55,17.58,441906,0
+VNM.US,D,20250925,000000,17.74,17.785,17.64,17.67,668786,0
+VNM.US,D,20250926,000000,17.65,17.6965,17.55,17.55,526859,0
+VNM.US,D,20250929,000000,17.73,17.7919,17.67,17.69,621797,0
+VNM.US,D,20250930,000000,17.78,17.84,17.6915,17.84,388374,0
+VNM.US,D,20251001,000000,17.8979,18.05,17.83,18.04,1215372,0
+VNM.US,D,20251002,000000,17.64,17.74,17.5,17.515,899986,0
+VNM.US,D,20251003,000000,17.4646,17.55,17.45,17.53,505069,0
+VNM.US,D,20251006,000000,18.21,18.445,18.2,18.435,1109842,0
+VNM.US,D,20251007,000000,18.27,18.33,18.2,18.23,778144,0
+VNM.US,D,20251008,000000,18.5,18.51,18.39,18.43,1267703,0
+VNM.US,D,20251009,000000,18.68,18.76,18.58,18.75,860210,0
+VNM.US,D,20251010,000000,19.07,19.2799,18.9,18.98,1760238,0
+VNM.US,D,20251013,000000,19.38,19.61,19.32,19.59,1498302,0
+VNM.US,D,20251014,000000,19.525,19.77,19.49,19.69,1351766,0
+VNM.US,D,20251015,000000,19.565,19.59,19.35,19.42,846593,0
+VNM.US,D,20251016,000000,19.6,19.68,19.53,19.64,921384,0
+VNM.US,D,20251017,000000,19.31,19.36,19.15,19.2,1785949,0
+VNM.US,D,20251020,000000,18.03,18.21,17.91,18.2,2491830,0
+VNM.US,D,20251021,000000,18.22,18.2486,18.03,18.045,2259888,0
+VNM.US,D,20251022,000000,18.2878,18.3,18.1007,18.17,1287886,0
+VNM.US,D,20251023,000000,18.23,18.305,18.2,18.29,629424,0
+VNM.US,D,20251024,000000,18.2647,18.27,18.2,18.21,460186,0
+VNM.US,D,20251027,000000,17.88,17.94,17.665,17.74,1302365,0
+VNM.US,D,20251028,000000,18.11,18.18,18.045,18.18,453510,0
+VNM.US,D,20251029,000000,18.14,18.19,18.08,18.15,503825,0
+VNM.US,D,20251030,000000,17.905,17.92,17.71,17.71,517830,0
+VNM.US,D,20251031,000000,17.54,17.56,17.4,17.43,858014,0
+VNM.US,D,20251103,000000,17.15,17.175,17.0001,17.09,1107361,0
+VNM.US,D,20251104,000000,17.57,17.6325,17.47,17.53,790659,0
+VNM.US,D,20251105,000000,17.59,17.63,17.52,17.57,524446,0
+VNM.US,D,20251106,000000,17.45,17.52,17.315,17.32,607806,0
+VNM.US,D,20251107,000000,16.9,16.9538,16.78,16.88,831573,0
+VNM.US,D,20251110,000000,16.7,16.72,16.59,16.71,991643,0
+VNM.US,D,20251111,000000,16.94,16.965,16.7,16.93,885137,0
+VNM.US,D,20251112,000000,17.3718,17.555,17.303,17.53,1222559,0
+VNM.US,D,20251113,000000,17.41,17.52,17.3101,17.42,560565,0
+VNM.US,D,20251114,000000,17.39,17.595,17.39,17.59,900379,0
+VNM.US,D,20251117,000000,17.725,17.81,17.615,17.66,928034,0
+VNM.US,D,20251118,000000,17.77,17.78,17.64,17.73,658734,0
+VNM.US,D,20251119,000000,17.65,17.68,17.543,17.61,460011,0
+VNM.US,D,20251120,000000,17.7,17.77,17.425,17.45,764965,0
+VNM.US,D,20251121,000000,17.61,17.76,17.53,17.72,895480,0
+VNM.US,D,20251124,000000,17.89,17.91,17.795,17.91,506583,0
+VNM.US,D,20251125,000000,17.77,17.85,17.71,17.75,912531,0
+VNM.US,D,20251126,000000,18.035,18.24,18.02,18.24,922516,0
+VNM.US,D,20251128,000000,18.16,18.34,18.06,18.34,524010,0
+VNM.US,D,20251201,000000,18.34,18.4499,18.32,18.38,685934,0
+VNM.US,D,20251202,000000,18.54,18.65,18.52,18.65,1221233,0
+VNM.US,D,20251203,000000,18.6175,18.72,18.56,18.69,653862,0
+VNM.US,D,20251204,000000,18.69,18.7,18.5,18.59,844286,0
+VNM.US,D,20251205,000000,18.645,18.685,18.555,18.65,603971,0
+VNM.US,D,20251208,000000,18.74,18.78,18.67,18.72,764933,0
+VNM.US,D,20251209,000000,18.72,18.74,18.57,18.65,716188,0
+VNM.US,D,20251210,000000,18.34,18.39,18.205,18.28,918896,0
+VNM.US,D,20251211,000000,18.17,18.3,18.12,18.27,725926,0
+VNM.US,D,20251212,000000,17.515,17.61,17.4404,17.49,874333,0
+VNM.US,D,20251215,000000,17.6,17.62,17.42,17.42,724752,0
+VNM.US,D,20251216,000000,17.85,17.95,17.72,17.85,945238,0
+VNM.US,D,20251217,000000,17.77,17.79,17.54,17.54,357311,0
+VNM.US,D,20251218,000000,17.9157,17.9157,17.74,17.88,495762,0
+VNM.US,D,20251219,000000,18.16,18.39,18.14,18.39,686116,0
+VNM.US,D,20251222,000000,18.72,18.75,18.6,18.61,962567,0
+VNM.US,D,20251223,000000,18.77,19.09,18.745,19.08,1264367,0
+VNM.US,D,20251224,000000,19.11,19.162,18.935,19.01,1275012,0
+VNM.US,D,20251226,000000,18.57,18.57,18.4,18.4,853053,0
+VNM.US,D,20251229,000000,18.64,18.92,18.63,18.92,587820,0
+VNM.US,D,20251230,000000,18.96,19.02,18.93,19.01,616059,0
+VNM.US,D,20251231,000000,19.07,19.115,18.98,19.08,600672,0
+VNM.US,D,20260102,000000,19.06,19.15,18.98,19.11,936412,0
+VNM.US,D,20260105,000000,19.02,19.125,18.9509,19.02,662786,0
+VNM.US,D,20260106,000000,19.225,19.46,19.21,19.43,1584376,0
+VNM.US,D,20260107,000000,19.6354,19.645,19.395,19.44,1125385,0
+VNM.US,D,20260108,000000,19.42,19.4748,19.31,19.31,456396,0
+VNM.US,D,20260109,000000,19.215,19.37,19.11,19.28,975041,0
+VNM.US,D,20260112,000000,19.4,19.6798,19.4,19.67,757508,0
+VNM.US,D,20260113,000000,19.81,19.85,19.755,19.8,670405,0
+VNM.US,D,20260114,000000,19.72,19.76,19.65,19.69,775281,0
+VNM.US,D,20260115,000000,19.52,19.56,19.41,19.53,634073,0
+VNM.US,D,20260116,000000,19.63,19.77,19.62,19.73,1223010,0
+VNM.US,D,20260120,000000,19.61,19.67,19.34,19.51,840259,0
+VNM.US,D,20260121,000000,19.41,19.42,19.32,19.39,859453,0
+VNM.US,D,20260122,000000,19.51,19.65,19.465,19.625,785915,0
+VNM.US,D,20260123,000000,19.51,19.54,19.34,19.42,604868,0
+VNM.US,D,20260126,000000,18.97,19.15,18.88,18.91,1407023,0
+VNM.US,D,20260127,000000,18.7491,18.84,18.63,18.76,1167158,0
+VNM.US,D,20260128,000000,18.62,18.63,18.46,18.5,1026375,0
+VNM.US,D,20260129,000000,18.805,18.85,18.6,18.81,912063,0
+VNM.US,D,20260130,000000,18.94,19.1,18.89,19.07,783160,0
+VNM.US,D,20260202,000000,18.75,18.84,18.71,18.77,803492,0
+VNM.US,D,20260203,000000,18.82,18.9,18.45,18.45,1492370,0
+VNM.US,D,20260204,000000,18.65,18.76,18.51,18.61,970508,0
+VNM.US,D,20260205,000000,18.3802,18.5095,18.09,18.12,1684851,0
+VNM.US,D,20260206,000000,18.12,18.136,18.02,18.03,897133,0
+VNM.US,D,20260209,000000,18.1,18.1,17.87,18.045,1203708,0
+VNM.US,D,20260210,000000,18.16,18.2093,18.055,18.08,558297,0
+VNM.US,D,20260211,000000,18.56,18.72,18.51,18.71,897977,0
+VNM.US,D,20260212,000000,18.8,18.8,18.48,18.51,1077042,0
+VNM.US,D,20260213,000000,18.84,18.93,18.695,18.89,778467,0
+VNM.US,D,20260217,000000,18.86,18.885,18.62,18.73,617772,0
+VNM.US,D,20260218,000000,18.925,18.94,18.73,18.765,588112,0
diff --git a/daily/us/nyse etfs/2/voo.us.txt b/daily/us/nyse etfs/2/voo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..012afa2d97c8e76e179221abc139de4a7315b383
--- /dev/null
+++ b/daily/us/nyse etfs/2/voo.us.txt	
@@ -0,0 +1,3881 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOO.US,D,20100914,000000,79.5146,80.0081,79.1577,79.6679,76848.058342907,0
+VOO.US,D,20100915,000000,79.3419,79.9294,79.1713,79.8691,12008.063306301,0
+VOO.US,D,20100916,000000,79.6525,79.8865,79.4041,79.8375,77058.781024505,0
+VOO.US,D,20100917,000000,80.3169,80.3169,79.6525,79.9152,64169.229272907,0
+VOO.US,D,20100920,000000,80.2103,81.2151,79.9926,81.2151,24583.617398685,0
+VOO.US,D,20100921,000000,81.1987,81.5227,80.6276,80.9688,24940.385503172,0
+VOO.US,D,20100922,000000,80.8432,81.2151,80.3829,80.5326,23471.58582154,0
+VOO.US,D,20100923,000000,79.8865,80.6761,79.7293,79.8691,43144.94746636,0
+VOO.US,D,20100924,000000,80.3648,81.1047,80.2996,81.0586,31817.038558088,0
+VOO.US,D,20100927,000000,81.1691,81.1691,80.6761,80.6761,19461.59578163,0
+VOO.US,D,20100928,000000,80.6581,81.1987,79.9601,81.1987,64479.054205752,0
+VOO.US,D,20100929,000000,80.8594,81.1212,80.5822,80.8136,20549.634182157,0
+VOO.US,D,20100930,000000,81.3321,81.7068,80.3888,80.6935,57825.642011539,0
+VOO.US,D,20101001,000000,81.2458,81.307,80.5326,80.9688,20914.747739381,0
+VOO.US,D,20101004,000000,81.3848,81.3848,80.0234,80.2862,114717.63649817,0
+VOO.US,D,20101005,000000,81.1987,82.1094,81.0435,82.0509,25654.964893739,0
+VOO.US,D,20101006,000000,82.0509,82.1736,81.6637,81.91,358119.02464913,0
+VOO.US,D,20101007,000000,82.3384,82.3384,81.4307,81.864,64497.831474408,0
+VOO.US,D,20101008,000000,81.9724,82.5283,81.6944,82.4795,80897.689283317,0
+VOO.US,D,20101011,000000,82.511,82.5992,82.1736,82.3384,18341.218751748,0
+VOO.US,D,20101012,000000,82.2474,82.9215,81.7536,82.8293,54348.717765174,0
+VOO.US,D,20101013,000000,83.1783,83.7056,82.9215,83.321,96250.192773788,0
+VOO.US,D,20101014,000000,83.2731,83.3574,82.5752,83.0037,24669.158289235,0
+VOO.US,D,20101015,000000,83.533,83.5655,82.511,83.1611,65440.867633639,0
+VOO.US,D,20101018,000000,83.2136,83.8337,83.0707,83.7573,29552.291321708,0
+VOO.US,D,20101019,000000,82.8427,83.2579,81.9724,82.4354,49856.777829728,0
+VOO.US,D,20101020,000000,82.6845,83.625,82.6845,83.321,29490.743607776,0
+VOO.US,D,20101021,000000,83.6978,84.0822,82.9779,83.4419,37984.328130396,0
+VOO.US,D,20101022,000000,83.625,83.6604,83.46,83.6431,31987.077157595,0
+VOO.US,D,20101025,000000,84.2011,84.4973,83.8493,83.8847,38232.605349309,0
+VOO.US,D,20101026,000000,83.4419,83.9356,83.4073,83.8664,19371.882164711,0
+VOO.US,D,20101027,000000,83.3059,83.6661,82.9059,83.6087,22122.752022996,0
+VOO.US,D,20101028,000000,84.0822,84.1311,83.321,83.6661,24870.492336504,0
+VOO.US,D,20101029,000000,83.5838,83.8244,83.4991,83.7325,17471.205303963,0
+VOO.US,D,20101101,000000,84.2097,84.6037,83.321,83.7745,66610.274198347,0
+VOO.US,D,20101102,000000,84.4542,84.6037,84.1656,84.435,33730.233597942,0
+VOO.US,D,20101103,000000,84.6037,84.7934,83.7407,84.7934,41170.204712574,0
+VOO.US,D,20101104,000000,85.7378,86.4442,85.6189,86.379,63331.554454476,0
+VOO.US,D,20101105,000000,86.5161,86.8181,86.3616,86.7155,53427.588419378,0
+VOO.US,D,20101108,000000,86.4979,86.655,86.2102,86.6043,56130.471924428,0
+VOO.US,D,20101109,000000,86.7337,86.8181,85.659,85.9227,46135.749090819,0
+VOO.US,D,20101110,000000,85.9399,86.2984,85.3043,86.2582,36445.635282096,0
+VOO.US,D,20101111,000000,85.5759,86.0376,85.3734,85.9668,31007.529642643,0
+VOO.US,D,20101112,000000,85.3563,85.7003,84.5797,84.9029,46434.099026152,0
+VOO.US,D,20101115,000000,85.2891,85.4522,84.7751,84.8433,262202.64998481,0
+VOO.US,D,20101116,000000,84.2932,84.2932,83.0956,83.4678,42429.324894201,0
+VOO.US,D,20101117,000000,83.5482,83.8493,83.3403,83.533,54841.099476631,0
+VOO.US,D,20101118,000000,84.3333,84.9795,84.3333,84.7751,33704.154058139,0
+VOO.US,D,20101119,000000,84.6736,84.9967,84.3103,84.9612,26214.110227088,0
+VOO.US,D,20101122,000000,84.6037,84.8863,83.949,84.8863,32761.11789891,0
+VOO.US,D,20101123,000000,83.9356,83.9919,83.4419,83.6978,184170.58053491,0
+VOO.US,D,20101124,000000,84.225,84.877,84.225,84.7934,38892.939297088,0
+VOO.US,D,20101126,000000,84.2424,84.5873,84.1311,84.3103,30427.520677453,0
+VOO.US,D,20101129,000000,83.7745,84.4024,83.2395,84.225,59434.228026509,0
+VOO.US,D,20101130,000000,83.4743,84.1743,83.3643,83.6518,118875.75832415,0
+VOO.US,D,20101201,000000,84.9795,85.6189,84.9536,85.5221,43078.183844467,0
+VOO.US,D,20101202,000000,85.6189,86.6724,85.6189,86.637,78380.492101656,0
+VOO.US,D,20101203,000000,86.3435,86.9532,86.3349,86.8564,206108.68941612,0
+VOO.US,D,20101206,000000,86.7155,86.9272,86.588,86.7519,82923.547935115,0
+VOO.US,D,20101207,000000,87.6386,87.6557,86.7519,86.7758,140938.00581482,0
+VOO.US,D,20101208,000000,86.91,87.1805,86.5601,87.1459,89267.135196482,0
+VOO.US,D,20101209,000000,87.6386,87.6386,87.1085,87.4525,70892.534633789,0
+VOO.US,D,20101210,000000,87.7354,88.0613,87.5428,87.9905,88506.655815865,0
+VOO.US,D,20101213,000000,88.3883,88.4793,88.0087,88.0442,99620.712497762,0
+VOO.US,D,20101214,000000,88.2397,88.4254,87.8764,88.09,77149.537823015,0
+VOO.US,D,20101215,000000,87.9464,88.301,87.56,87.6904,56386.051414485,0
+VOO.US,D,20101216,000000,87.8053,88.2657,87.4525,88.2129,78367.973922552,0
+VOO.US,D,20101217,000000,88.1592,88.4073,88.0087,88.3193,62136.068349966,0
+VOO.US,D,20101220,000000,88.5455,88.6989,88.1235,88.514,93864.436472728,0
+VOO.US,D,20101221,000000,88.8052,89.1561,88.7332,89.0573,98495.11955992,0
+VOO.US,D,20101222,000000,89.1936,89.3775,89.1024,89.3775,139951.15602872,0
+VOO.US,D,20101223,000000,89.2547,89.3134,89.0391,89.2367,74198.377099053,0
+VOO.US,D,20101227,000000,88.4957,88.9337,88.4514,88.8944,92823.341243844,0
+VOO.US,D,20101228,000000,89.0842,89.0842,88.7526,88.9876,73214.656857733,0
+VOO.US,D,20101229,000000,89.1658,89.2462,89.067,89.067,69286.034982003,0
+VOO.US,D,20101230,000000,88.9969,89.1101,88.8225,88.9241,102002.29607245,0
+VOO.US,D,20101231,000000,88.7181,89.0208,88.6548,89.0208,145314.15259354,0
+VOO.US,D,20110103,000000,89.6085,90.2028,89.6085,89.8618,154143.64158882,0
+VOO.US,D,20110104,000000,90.1252,90.1252,89.3065,89.7906,140118.06508345,0
+VOO.US,D,20110105,000000,89.5751,90.314,89.4667,90.2605,928301.21924191,0
+VOO.US,D,20110106,000000,90.3399,90.4119,89.8618,90.1071,93661.016062275,0
+VOO.US,D,20110107,000000,90.2028,90.3582,89.2894,89.9278,86600.763047156,0
+VOO.US,D,20110110,000000,89.5931,89.9095,89.2894,89.8443,160972.30829048,0
+VOO.US,D,20110111,000000,90.2028,90.3399,89.7906,90.1417,170320.25853702,0
+VOO.US,D,20110112,000000,90.7034,91.0331,90.5393,90.9419,138788.00855356,0
+VOO.US,D,20110113,000000,90.9957,91.0416,90.5768,90.8249,124221.02080192,0
+VOO.US,D,20110114,000000,90.685,91.4808,90.6669,91.453,214655.47619993,0
+VOO.US,D,20110118,000000,91.4153,91.6849,91.2593,91.6169,252049.36354921,0
+VOO.US,D,20110119,000000,91.5631,91.6169,90.4674,90.7034,144777.95725523,0
+VOO.US,D,20110120,000000,90.521,90.759,89.9364,90.595,133754.65737183,0
+VOO.US,D,20110121,000000,91.1336,91.3332,90.7214,90.8249,128903.86296872,0
+VOO.US,D,20110124,000000,90.7779,91.3885,90.759,91.3522,589579.1131157,0
+VOO.US,D,20110125,000000,91.08,91.3885,90.6132,91.315,292959.81604536,0
+VOO.US,D,20110126,000000,91.5631,91.9619,91.4062,91.8038,141297.90346408,0
+VOO.US,D,20110127,000000,91.7598,92.0922,91.5987,91.9332,384443.71212499,0
+VOO.US,D,20110128,000000,92.0455,92.1842,90.2221,90.2605,258851.95071109,0
+VOO.US,D,20110131,000000,90.6409,91.08,90.4215,91.0137,181768.13332838,0
+VOO.US,D,20110201,000000,91.5987,92.5994,91.5171,92.4155,190641.43595052,0
+VOO.US,D,20110202,000000,92.1939,92.5151,92.1939,92.2877,117642.71768233,0
+VOO.US,D,20110203,000000,92.1759,92.6185,91.6169,92.5055,93397.091119481,0
+VOO.US,D,20110204,000000,92.5055,92.795,92.1566,92.7565,115373.7977196,0
+VOO.US,D,20110207,000000,93.0051,93.6472,92.9694,93.3337,152633.11464349,0
+VOO.US,D,20110208,000000,93.468,93.8016,93.2378,93.782,198478.85925172,0
+VOO.US,D,20110209,000000,93.5426,93.782,93.1199,93.5426,180594.5540373,0
+VOO.US,D,20110210,000000,93.0816,93.6751,92.8878,93.5715,161928.90581042,0
+VOO.US,D,20110211,000000,93.2763,94.2655,93.2015,94.1513,155252.54362118,0
+VOO.US,D,20110214,000000,94.113,94.4228,94.0105,94.3874,119249.21733412,0
+VOO.US,D,20110215,000000,94.113,94.2088,93.8687,94.0566,106236.57015465,0
+VOO.US,D,20110216,000000,94.4033,94.7705,94.3037,94.6498,121955.23038395,0
+VOO.US,D,20110218,000000,95.0993,95.271,94.8473,95.176,121348.09869736,0
+VOO.US,D,20110222,000000,94.1323,94.6134,92.9501,93.2015,372980.18960975,0
+VOO.US,D,20110223,000000,93.1564,93.372,92.0922,92.6818,356917.27945508,0
+VOO.US,D,20110224,000000,92.5151,92.8878,91.7413,92.5821,312031.26191155,0
+VOO.US,D,20110225,000000,92.9501,93.6472,92.9168,93.6002,137523.67246398,0
+VOO.US,D,20110228,000000,93.9357,94.275,93.6846,94.1513,269466.32341039,0
+VOO.US,D,20110301,000000,94.5272,94.5465,92.5342,92.5342,304380.56811534,0
+VOO.US,D,20110302,000000,92.4718,93.2015,92.3876,92.8044,228034.2801182,0
+VOO.US,D,20110303,000000,93.6193,94.5177,93.6193,94.4033,176453.12311678,0
+VOO.US,D,20110304,000000,94.3681,94.3681,93.0816,93.7124,217971.75048111,0
+VOO.US,D,20110307,000000,93.9722,94.1323,92.4718,92.8697,200688.31786372,0
+VOO.US,D,20110308,000000,93.1009,94.0478,92.7565,93.765,137497.59292417,0
+VOO.US,D,20110309,000000,93.5523,93.8687,93.1564,93.6472,155012.611855,0
+VOO.US,D,20110310,000000,92.6818,92.6818,91.8221,91.9332,346428.08854683,0
+VOO.US,D,20110311,000000,91.5258,92.8697,91.5258,92.5342,173753.36915652,0
+VOO.US,D,20110314,000000,91.9811,92.213,91.2689,92.0177,188952.52495295,0
+VOO.US,D,20110315,000000,89.5473,91.4062,89.3957,90.9957,457060.62593047,0
+VOO.US,D,20110316,000000,90.6669,90.9055,88.6261,89.2547,440074.50006682,0
+VOO.US,D,20110317,000000,90.5768,90.7879,89.871,90.3764,227844.42106844,0
+VOO.US,D,20110318,000000,91.5258,91.5258,90.5768,90.7684,165615.50955679,0
+VOO.US,D,20110321,000000,91.8316,92.3146,91.751,92.1383,176324.81178096,0
+VOO.US,D,20110322,000000,92.0742,92.2514,91.7692,91.8038,178204.62500988,0
+VOO.US,D,20110323,000000,91.6379,92.3424,91.1874,92.1106,263992.7495968,0
+VOO.US,D,20110324,000000,92.6377,93.0624,92.1759,92.9501,143285.16439697,0
+VOO.US,D,20110325,000000,93.1564,93.6472,93.0241,93.2378,124009.25493873,0
+VOO.US,D,20110328,000000,93.4872,93.7037,93.0051,93.0432,214548.02849595,0
+VOO.US,D,20110329,000000,92.9168,93.6846,92.6463,93.6472,142828.25085964,0
+VOO.US,D,20110330,000000,94.1323,94.5272,94.0747,94.2847,135861.88418781,0
+VOO.US,D,20110331,000000,94.2088,94.4033,94.0566,94.1513,164160.27123584,0
+VOO.US,D,20110401,000000,94.7612,95.0276,94.3584,94.5845,90978.996189067,0
+VOO.US,D,20110404,000000,94.7705,94.9519,94.3775,94.6404,84155.545395346,0
+VOO.US,D,20110405,000000,94.4033,95.0094,94.4033,94.6404,264246.24272368,0
+VOO.US,D,20110406,000000,95.1379,95.1474,94.5655,94.9232,183943.16694783,0
+VOO.US,D,20110407,000000,94.7802,95.1474,94.2559,94.7428,138185.04959334,0
+VOO.US,D,20110408,000000,95.1474,95.1666,94.001,94.3874,111831.15303292,0
+VOO.US,D,20110411,000000,94.4985,94.7612,93.9166,94.0747,179770.44057956,0
+VOO.US,D,20110412,000000,93.5905,93.6663,93.0432,93.3952,134873.99122013,0
+VOO.US,D,20110413,000000,93.8687,93.8974,93.0432,93.4313,238302.31652893,0
+VOO.US,D,20110414,000000,92.8516,93.5905,92.5342,93.4411,101245.9894182,0
+VOO.US,D,20110415,000000,93.5905,94.0105,93.372,93.765,102688.70956004,0
+VOO.US,D,20110418,000000,92.6463,92.8697,91.9897,92.7374,195636.18941334,0
+VOO.US,D,20110419,000000,92.8878,93.3048,92.6635,93.3048,101546.42571672,0
+VOO.US,D,20110420,000000,94.4132,94.7334,94.3498,94.5465,223029.09483946,0
+VOO.US,D,20110421,000000,95.0562,95.0562,94.698,94.9902,257849.45320111,0
+VOO.US,D,20110425,000000,94.9519,95.0801,94.6039,94.8858,127423.58828957,0
+VOO.US,D,20110426,000000,95.2327,95.9085,95.1666,95.7167,109487.12399554,0
+VOO.US,D,20110427,000000,95.966,96.5026,95.5251,96.34,93742.384226456,0
+VOO.US,D,20110428,000000,96.2248,96.7715,96.1961,96.6568,85235.238343138,0
+VOO.US,D,20110429,000000,96.6942,96.9919,96.6376,96.9148,127652.04505824,0
+VOO.US,D,20110502,000000,97.3564,97.4331,96.5508,96.7039,168406.02031557,0
+VOO.US,D,20110503,000000,96.5894,96.7039,95.9085,96.4074,85885.140474996,0
+VOO.US,D,20110504,000000,96.3881,96.3881,95.3668,95.7454,138055.69507593,0
+VOO.US,D,20110505,000000,95.2327,95.8223,94.461,94.9048,127379.77466271,0
+VOO.US,D,20110506,000000,95.8317,96.3015,94.971,95.3668,178515.49312431,0
+VOO.US,D,20110509,000000,95.3766,95.9853,95.2049,95.7454,85106.927007314,0
+VOO.US,D,20110510,000000,96.0141,96.6749,95.9277,96.5315,226011.55101119,0
+VOO.US,D,20110511,000000,96.4074,96.4074,95.09,95.5058,224536.49223999,0
+VOO.US,D,20110512,000000,95.2807,96.1003,94.7612,96.033,146230.06603139,0
+VOO.US,D,20110513,000000,96.0523,96.0618,94.9048,95.1954,162709.20564129,0
+VOO.US,D,20110516,000000,94.9048,95.5443,94.4418,94.5845,146076.71833734,0
+VOO.US,D,20110517,000000,94.2088,94.6404,93.9166,94.5655,183343.3375324,0
+VOO.US,D,20110518,000000,94.6692,95.5058,94.4985,95.4578,95792.23605487,0
+VOO.US,D,20110519,000000,95.7839,95.8701,95.2422,95.5922,345775.05687019,0
+VOO.US,D,20110520,000000,95.4197,95.5251,94.7428,94.9327,122866.97109542,0
+VOO.US,D,20110523,000000,93.7508,94.1035,93.5041,93.8399,175359.86880831,0
+VOO.US,D,20110524,000000,94.1035,94.2559,93.6002,93.7508,115379.01362755,0
+VOO.US,D,20110525,000000,93.3145,94.3584,93.3145,94.0566,80185.196255934,0
+VOO.US,D,20110526,000000,93.8208,94.5845,93.6193,94.4132,82970.491106757,0
+VOO.US,D,20110527,000000,94.7334,95.0801,94.6404,94.8377,61271.270810141,0
+VOO.US,D,20110531,000000,95.7742,95.8223,95.09,95.8031,222101.70640412,0
+VOO.US,D,20110601,000000,95.5635,95.5635,93.6193,93.6663,285795.24487103,0
+VOO.US,D,20110602,000000,93.7508,93.9166,93.0529,93.5618,272702.27270899,0
+VOO.US,D,20110603,000000,92.4155,93.3337,92.4155,92.6463,191091.04721669,0
+VOO.US,D,20110606,000000,92.4718,92.5533,91.5891,91.6849,145805.4911234,0
+VOO.US,D,20110607,000000,92.0455,92.3703,91.5344,91.5535,262250.63633804,0
+VOO.US,D,20110608,000000,91.4062,91.7137,91.08,91.1874,112731.41874687,0
+VOO.US,D,20110609,000000,91.4624,92.26,91.2229,91.868,55790.394725414,0
+VOO.US,D,20110610,000000,91.5171,91.5344,90.4119,90.5854,137422.48384955,0
+VOO.US,D,20110613,000000,90.7962,91.0512,90.2412,90.6494,100297.73735101,0
+VOO.US,D,20110614,000000,91.4891,92.166,91.4891,91.8221,97070.133505154,0
+VOO.US,D,20110615,000000,91.0896,91.2956,90.0151,90.2316,102610.47094063,0
+VOO.US,D,20110616,000000,90.2508,90.8058,89.7372,90.4042,85027.645206316,0
+VOO.US,D,20110617,000000,91.242,91.2593,90.4042,90.6409,75676.565415015,0
+VOO.US,D,20110620,000000,90.3667,91.2956,90.3487,91.1616,69092.003205878,0
+VOO.US,D,20110621,000000,91.5805,92.5342,91.5171,92.3876,170528.89485543,0
+VOO.US,D,20110622,000000,92.166,92.609,91.7943,91.8401,136536.82267787,0
+VOO.US,D,20110623,000000,90.7492,91.5535,90.0983,91.5344,335729.21813857,0
+VOO.US,D,20110624,000000,91.5535,91.5805,90.3861,90.5307,146651.51139458,0
+VOO.US,D,20110627,000000,90.5854,91.6379,90.4042,91.2785,99735.462472889,0
+VOO.US,D,20110628,000000,91.6944,92.4957,91.5805,92.4633,76200.242574233,0
+VOO.US,D,20110629,000000,92.9329,93.4313,92.5994,93.2954,160580.07201187,0
+VOO.US,D,20110630,000000,93.6098,94.3134,93.5041,94.1801,159927.04033524,0
+VOO.US,D,20110701,000000,94.2186,95.6784,94.0747,95.5922,178766.89988799,0
+VOO.US,D,20110705,000000,95.5251,95.6784,95.223,95.4293,117690.70403557,0
+VOO.US,D,20110706,000000,95.271,95.7073,95.0276,95.5922,121520.22366005,0
+VOO.US,D,20110707,000000,96.4448,96.8383,96.2823,96.6376,250327.07074071,0
+VOO.US,D,20110708,000000,95.5251,95.9756,95.2327,95.9756,135304.82521765,0
+VOO.US,D,20110711,000000,94.7612,95.0993,94.001,94.1994,118837.16060526,0
+VOO.US,D,20110712,000000,94.0201,94.7524,93.782,93.782,169636.97459421,0
+VOO.US,D,20110713,000000,94.2943,95.09,93.9069,94.1035,166150.66171352,0
+VOO.US,D,20110714,000000,94.3584,94.7237,93.2763,93.4872,71590.423118883,0
+VOO.US,D,20110715,000000,94.0201,94.1035,93.372,94.0201,51820.045586001,0
+VOO.US,D,20110718,000000,93.6098,93.6663,92.5245,93.2015,120394.63072221,0
+VOO.US,D,20110719,000000,93.7748,94.7899,93.7219,94.7237,298885.08748831,0
+VOO.US,D,20110720,000000,95.0276,95.0468,94.5367,94.7237,116261.54525444,0
+VOO.US,D,20110721,000000,95.223,96.177,95.0468,95.9947,300122.30085651,0
+VOO.US,D,20110722,000000,95.9947,96.1483,95.5251,96.0618,115603.29766985,0
+VOO.US,D,20110725,000000,95.128,95.9947,95.0709,95.5251,235281.2626383,0
+VOO.US,D,20110726,000000,95.4484,95.5922,94.9613,95.128,177865.59099244,0
+VOO.US,D,20110727,000000,94.5751,94.6134,93.1009,93.2187,602596.97620312,0
+VOO.US,D,20110728,000000,93.1832,94.0393,92.8321,92.9501,216702.19848356,0
+VOO.US,D,20110729,000000,92.0625,93.1381,91.657,92.26,249302.6664173,0
+VOO.US,D,20110801,000000,93.4872,93.5041,91.0704,91.9248,558558.02211236,0
+VOO.US,D,20110802,000000,91.2593,91.7041,89.5751,89.6277,331050.54869815,0
+VOO.US,D,20110803,000000,89.7177,90.1777,88.1946,90.0802,487584.1193144,0
+VOO.US,D,20110804,000000,88.8676,88.9425,85.7195,85.8586,646026.71224411,0
+VOO.US,D,20110805,000000,86.9456,87.1546,83.46,85.6678,689889.36864582,0
+VOO.US,D,20110808,000000,82.742,84.4791,80.0262,80.1815,1012722.7759432,0
+VOO.US,D,20110809,000000,81.7115,83.8167,78.7619,83.7658,742880.90715972,0
+VOO.US,D,20110810,000000,82.3079,82.9636,79.9775,80.1337,516505.28577289,0
+VOO.US,D,20110811,000000,80.7748,84.8433,80.59,83.6518,1177893.8901418,0
+VOO.US,D,20110812,000000,84.6736,85.0686,83.7476,84.319,393595.5442322,0
+VOO.US,D,20110815,000000,85.1405,86.149,84.9536,86.0446,198559.18423431,0
+VOO.US,D,20110816,000000,85.248,86.1317,84.4791,85.3236,337980.40401426,0
+VOO.US,D,20110817,000000,85.8432,86.4721,84.758,85.4176,205679.94178177,0
+VOO.US,D,20110818,000000,83.1783,83.2731,80.9638,81.8679,671457.39309556,0
+VOO.US,D,20110819,000000,80.6676,82.5828,80.3052,80.3052,330165.93070807,0
+VOO.US,D,20110822,000000,82.1986,82.2387,80.2151,80.3714,315719.95202111,0
+VOO.US,D,20110823,000000,80.7905,83.1783,80.3897,83.1446,386875.36841611,0
+VOO.US,D,20110824,000000,82.9779,84.3516,82.7746,84.2836,193467.41488342,0
+VOO.US,D,20110825,000000,84.8521,85.2123,82.4255,83.021,376905.6819407,0
+VOO.US,D,20110826,000000,82.4621,84.5106,81.1804,84.1157,253029.95424575,0
+VOO.US,D,20110829,000000,85.339,86.5948,85.2632,86.5601,203671.81721705,0
+VOO.US,D,20110830,000000,86.2438,87.3406,85.5759,86.7242,166444.83892248,0
+VOO.US,D,20110831,000000,87.3941,88.1235,86.5515,87.1738,275404.11303245,0
+VOO.US,D,20110901,000000,87.2148,88.0442,86.2754,86.3264,352237.56683306,0
+VOO.US,D,20110902,000000,84.5797,84.9249,83.807,84.0822,112169.14386875,0
+VOO.US,D,20110906,000000,81.7297,83.6,81.701,83.4898,175702.0323705,0
+VOO.US,D,20110907,000000,84.808,85.8671,84.5281,85.8517,255865.321813,0
+VOO.US,D,20110908,000000,85.3313,86.3081,84.8251,84.9612,148182.90197173,0
+VOO.US,D,20110909,000000,84.0181,84.2424,82.2981,82.7191,223208.52207329,0
+VOO.US,D,20110912,000000,81.7115,83.321,81.446,83.321,206747.11655045,0
+VOO.US,D,20110913,000000,83.5838,84.3333,83.021,84.0007,247908.97581029,0
+VOO.US,D,20110914,000000,84.4973,86.1932,83.4073,85.248,524983.22257164,0
+VOO.US,D,20110915,000000,86.1133,86.7087,85.3983,86.655,164867.54835527,0
+VOO.US,D,20110916,000000,86.979,87.4525,86.3971,87.1899,101192.78715701,0
+VOO.US,D,20110919,000000,85.7195,86.7087,85.2123,86.3693,60839.393631025,0
+VOO.US,D,20110920,000000,86.7242,87.5151,86.1932,86.2277,197973.95936116,0
+VOO.US,D,20110921,000000,86.3264,86.5161,83.6172,83.6172,178076.31367404,0
+VOO.US,D,20110922,000000,81.3215,81.9454,79.8998,80.9946,538794.94685062,0
+VOO.US,D,20110923,000000,80.4577,81.8699,80.4156,81.3702,419420.54772545,0
+VOO.US,D,20110926,000000,82.19,83.46,81.0874,83.3489,246956.55101674,0
+VOO.US,D,20110927,000000,85.1051,85.7637,83.858,84.3103,786814.49990967,0
+VOO.US,D,20110928,000000,84.5281,84.9439,82.4707,82.6279,251350.43188253,0
+VOO.US,D,20110929,000000,84.0353,84.3333,81.746,83.2222,151999.90341711,0
+VOO.US,D,20110930,000000,82.0683,82.7746,81.1286,81.239,233525.58801885,0
+VOO.US,D,20111003,000000,80.7586,81.6857,78.7467,78.7467,424367.31483505,0
+VOO.US,D,20111004,000000,77.8091,80.6935,77.1009,80.4749,363924.330209,0
+VOO.US,D,20111005,000000,80.7415,82.2646,80.054,82.0749,358034.52694019,0
+VOO.US,D,20111006,000000,82.026,83.6661,81.4325,83.6604,743803.0796871,0
+VOO.US,D,20111007,000000,84.0995,84.0995,82.5455,83.0124,799036.41544235,0
+VOO.US,D,20111010,000000,84.5624,85.825,84.4973,85.825,214282.01718996,0
+VOO.US,D,20111011,000000,85.3563,86.1133,85.2392,85.7895,844994.82366252,0
+VOO.US,D,20111012,000000,86.542,87.5945,86.3435,86.5784,648722.29347802,0
+VOO.US,D,20111013,000000,86.0963,86.6724,85.4607,86.453,463775.58583861,0
+VOO.US,D,20111014,000000,87.5054,87.9464,87.0568,87.884,539534.56259941,0
+VOO.US,D,20111017,000000,87.4881,87.5945,86.0446,86.2438,394490.5940382,0
+VOO.US,D,20111018,000000,86.2102,88.5639,85.5402,87.9634,330111.68526529,0
+VOO.US,D,20111019,000000,87.8053,88.2751,86.637,86.866,137451.69293412,0
+VOO.US,D,20111020,000000,87.1182,87.4881,86.0127,87.2506,86871.990261093,0
+VOO.US,D,20111021,000000,88.2924,89.0126,88.0969,88.9337,111093.62364733,0
+VOO.US,D,20111024,000000,89.1284,90.2316,89.0296,90.062,176497.97992524,0
+VOO.US,D,20111025,000000,89.6085,89.6085,88.0969,88.3193,130425.86491154,0
+VOO.US,D,20111026,000000,89.2796,89.5203,87.7441,89.1839,235800.76707115,0
+VOO.US,D,20111027,000000,91.657,92.8321,90.8874,92.26,395220.82115266,0
+VOO.US,D,20111028,000000,91.8498,92.4346,91.732,92.3522,883810.56752179,0
+VOO.US,D,20111031,000000,91.1242,91.2956,89.9872,89.9872,85665.02915907,0
+VOO.US,D,20111101,000000,87.4525,88.5455,87.2331,87.5945,211611.47231426,0
+VOO.US,D,20111102,000000,88.8849,89.2796,88.1688,88.9606,85445.961024735,0
+VOO.US,D,20111103,000000,89.9278,90.7962,88.7084,90.6132,130805.58301106,0
+VOO.US,D,20111104,000000,89.9795,90.1857,89.0067,90.0983,143247.60985966,0
+VOO.US,D,20111107,000000,89.8905,90.6669,89.1936,90.6132,101233.4712391,0
+VOO.US,D,20111108,000000,91.1242,91.8316,90.2698,91.7041,172897.96025102,0
+VOO.US,D,20111109,000000,89.6544,90.0341,88.2215,88.3883,314504.64546635,0
+VOO.US,D,20111110,000000,89.5473,89.6277,88.3883,89.1936,155180.56409133,0
+VOO.US,D,20111111,000000,90.2883,91.1242,90.2698,90.9334,169012.10882056,0
+VOO.US,D,20111114,000000,90.5768,90.6315,89.6449,90.0439,458076.68480113,0
+VOO.US,D,20111115,000000,89.8071,90.9871,89.5569,90.521,512444.17983497,0
+VOO.US,D,20111116,000000,89.6277,90.521,88.9337,89.0573,100190.28964703,0
+VOO.US,D,20111117,000000,88.8849,89.1101,87.0568,87.6386,1261321.294786,0
+VOO.US,D,20111118,000000,87.9196,88.0517,87.2064,87.5054,239688.7048648,0
+VOO.US,D,20111121,000000,86.2582,86.379,85.1329,85.9303,301537.89827694,0
+VOO.US,D,20111122,000000,85.6927,86.1757,85.0608,85.478,335467.37955897,0
+VOO.US,D,20111123,000000,84.7676,84.7841,83.6604,83.6661,317352.5312127,0
+VOO.US,D,20111125,000000,83.4991,84.435,83.4255,83.4255,96387.892743942,0
+VOO.US,D,20111128,000000,85.7472,86.1932,85.2728,85.9141,198191.9843139,0
+VOO.US,D,20111129,000000,86.1414,86.7242,85.8517,86.1757,171928.84455199,0
+VOO.US,D,20111130,000000,88.6173,89.853,88.3883,89.7093,540810.37368651,0
+VOO.US,D,20111201,000000,89.5751,90.133,89.3326,89.6449,136730.85445401,0
+VOO.US,D,20111202,000000,90.5671,90.7962,89.5751,89.5931,162176.13984774,0
+VOO.US,D,20111205,000000,91.0416,91.2517,90.0341,90.5671,247811.95992224,0
+VOO.US,D,20111206,000000,90.5585,91.1874,90.2698,90.6494,86094.819975002,0
+VOO.US,D,20111207,000000,90.3399,91.2689,89.7562,90.9602,110284.11473188,0
+VOO.US,D,20111208,000000,90.2698,90.4494,88.7332,88.9692,119070.83328187,0
+VOO.US,D,20111209,000000,89.3688,90.685,89.3134,90.4855,1124027.1222721,0
+VOO.US,D,20111212,000000,89.6911,89.6911,88.4172,89.1936,162015.48988256,0
+VOO.US,D,20111213,000000,89.6544,90.062,87.9021,88.3364,207433.53003804,0
+VOO.US,D,20111214,000000,87.9464,88.2924,87.2064,87.3406,1204248.8298838,0
+VOO.US,D,20111215,000000,88.3104,88.3883,87.56,87.6724,105180.87038349,0
+VOO.US,D,20111216,000000,88.3104,88.7526,87.6289,87.7441,1885753.1048926,0
+VOO.US,D,20111219,000000,88.1324,88.2924,86.6724,86.8468,578609.01549351,0
+VOO.US,D,20111220,000000,88.1869,89.5931,88.1869,89.438,183248.40800752,0
+VOO.US,D,20111221,000000,89.3872,89.7734,88.6911,89.7093,232711.90637704,0
+VOO.US,D,20111222,000000,90.0151,90.5585,89.8618,90.5585,1834545.4069011,0
+VOO.US,D,20111223,000000,90.7684,91.3244,90.6036,91.2593,324805.02050643,0
+VOO.US,D,20111227,000000,91.0984,93.1477,91.08,91.3619,492239.83875979,0
+VOO.US,D,20111228,000000,91.3619,91.3619,90.0802,90.2508,228314.89596648,0
+VOO.US,D,20111229,000000,90.4855,93.2858,90.4215,91.0704,328119.20842443,0
+VOO.US,D,20111230,000000,91.0512,91.2229,90.7034,90.7034,322070.84155362,0
+VOO.US,D,20120103,000000,92.3146,92.7374,92.0625,92.0625,206713.73473951,0
+VOO.US,D,20120104,000000,91.9427,92.3244,91.5439,92.2226,567948.74280415,0
+VOO.US,D,20120105,000000,91.8038,92.5994,91.3244,92.5055,321063.12813568,0
+VOO.US,D,20120106,000000,92.5994,92.5994,91.9619,92.3327,211355.89282421,0
+VOO.US,D,20120109,000000,92.4901,92.5533,92.0177,92.4718,224141.1264166,0
+VOO.US,D,20120110,000000,93.4507,93.5905,93.1297,93.2475,330814.78965835,0
+VOO.US,D,20120111,000000,92.9952,93.4411,92.8142,93.3529,258083.12587773,0
+VOO.US,D,20120112,000000,93.5715,93.6663,92.8321,93.5618,256141.76493489,0
+VOO.US,D,20120113,000000,92.9071,93.1477,92.2418,93.1477,186404.03232353,0
+VOO.US,D,20120117,000000,93.9443,94.0937,93.2015,93.4313,410694.3337078,0
+VOO.US,D,20120118,000000,93.4313,94.4418,93.2378,94.4418,217983.22547863,0
+VOO.US,D,20120119,000000,94.7334,95.0181,94.5177,94.9613,284350.43836602,0
+VOO.US,D,20120120,000000,94.8091,95.0181,94.5465,94.9613,437186.97341997,0
+VOO.US,D,20120123,000000,94.9613,95.5058,94.622,95.0709,165841.87996227,0
+VOO.US,D,20120124,000000,94.4803,94.9807,94.3324,94.9145,257200.59425085,0
+VOO.US,D,20120125,000000,94.7899,95.9566,94.4418,95.7552,185546.53705485,0
+VOO.US,D,20120126,000000,96.2057,96.3207,94.8664,95.2616,174231.14632568,0
+VOO.US,D,20120127,000000,94.7612,95.3668,94.7334,95.1474,131827.90097128,0
+VOO.US,D,20120130,000000,94.2655,94.8953,93.9443,94.8091,417511.52541196,0
+VOO.US,D,20120131,000000,95.3766,95.4484,94.4132,94.7524,199404.16132389,0
+VOO.US,D,20120201,000000,95.5251,96.1099,95.4099,95.6784,125396.68645618,0
+VOO.US,D,20120202,000000,95.8701,96.0523,95.4867,95.8607,181161.00164178,0
+VOO.US,D,20120203,000000,96.8005,97.2125,96.618,97.2125,282612.49783364,0
+VOO.US,D,20120206,000000,96.7813,97.1072,96.6376,97.0781,134379.52314548,0
+VOO.US,D,20120207,000000,96.9148,97.5476,96.5412,97.3747,208006.23673208,0
+VOO.US,D,20120208,000000,97.4331,97.6832,97.0209,97.6148,229195.34123018,0
+VOO.US,D,20120209,000000,97.8451,97.9399,97.2125,97.7193,327992.9834518,0
+VOO.US,D,20120210,000000,96.848,97.0876,96.6653,97.0209,156386.48201176,0
+VOO.US,D,20120213,000000,97.7582,97.9017,97.3466,97.7875,291796.66857021,0
+VOO.US,D,20120214,000000,97.5283,97.6998,96.9919,97.6539,173014.79658933,0
+VOO.US,D,20120215,000000,97.9986,98.1034,97.0017,97.1932,238186.52337222,0
+VOO.US,D,20120216,000000,97.1932,98.3055,97.0395,98.2385,555438.90915208,0
+VOO.US,D,20120217,000000,98.5729,98.5915,98.1514,98.4686,765234.20231457,0
+VOO.US,D,20120221,000000,98.7467,98.9768,98.2385,98.5256,960297.68503385,0
+VOO.US,D,20120222,000000,98.3911,98.5541,98.1034,98.2189,241792.80213599,0
+VOO.US,D,20120223,000000,98.1896,98.7271,97.8841,98.6789,415502.35766565,0
+VOO.US,D,20120224,000000,98.9076,99.0821,98.6594,98.8425,206370.52799572,0
+VOO.US,D,20120227,000000,98.2289,99.3406,98.0849,99.0227,339179.01966355,0
+VOO.US,D,20120228,000000,99.1188,99.4172,98.9076,99.3775,179704.72013927,0
+VOO.US,D,20120229,000000,99.5315,99.8006,98.7666,98.8228,290745.1415254,0
+VOO.US,D,20120301,000000,99.2069,99.686,98.8425,99.5215,153463.48719078,0
+VOO.US,D,20120302,000000,99.4649,99.5513,98.9768,99.2168,180869.9539776,0
+VOO.US,D,20120305,000000,99.0227,99.0623,98.3911,98.7666,845934.73027698,0
+VOO.US,D,20120306,000000,97.7681,97.8167,97.0297,97.2416,520634.1985143,0
+VOO.US,D,20120307,000000,97.5671,98.1416,97.4991,98.0182,100534.53957241,0
+VOO.US,D,20120308,000000,98.5827,99.1673,98.3616,98.9668,321205.00083221,0
+VOO.US,D,20120309,000000,99.1871,99.6179,99.0623,99.3504,193710.47619438,0
+VOO.US,D,20120312,000000,99.3775,99.5215,99.0227,99.3973,221210.82932448,0
+VOO.US,D,20120313,000000,99.9532,101.18,99.7807,101.152,243277.24954151,0
+VOO.US,D,20120314,000000,101.199,101.403,100.778,101.086,899175.58919136,0
+VOO.US,D,20120315,000000,101.219,101.681,100.97,101.612,635330.97138063,0
+VOO.US,D,20120316,000000,101.881,101.94,101.603,101.746,344811.15707913,0
+VOO.US,D,20120319,000000,101.756,102.514,101.641,102.198,182056.05144779,0
+VOO.US,D,20120320,000000,101.632,102.034,101.335,101.911,1660195.337874,0
+VOO.US,D,20120321,000000,101.966,102.063,101.525,101.737,205293.9645927,0
+VOO.US,D,20120322,000000,100.97,101.229,100.702,100.951,801950.021629,0
+VOO.US,D,20120323,000000,101.096,101.383,100.512,101.344,141760.03290936,0
+VOO.US,D,20120326,000000,102.063,102.734,102.063,102.734,255968.59679062,0
+VOO.US,D,20120327,000000,102.859,102.898,102.398,102.447,723206.5023333,0
+VOO.US,D,20120328,000000,102.418,102.523,101.344,101.958,253878.06088011,0
+VOO.US,D,20120329,000000,101.305,101.901,100.922,101.764,3293680.011083,0
+VOO.US,D,20120330,000000,102.254,102.331,101.699,102.09,310645.91675729,0
+VOO.US,D,20120402,000000,102.11,103.166,101.911,102.898,472470.5044085,0
+VOO.US,D,20120403,000000,102.743,102.917,101.921,102.523,420913.3405837,0
+VOO.US,D,20120404,000000,101.709,101.823,101.125,101.429,482935.70214013,0
+VOO.US,D,20120405,000000,101.142,101.727,101.037,101.449,794521.52551188,0
+VOO.US,D,20120409,000000,100.155,100.682,100.03,100.299,537064.30858939,0
+VOO.US,D,20120410,000000,100.088,100.355,98.4786,98.5169,495066.8608743,0
+VOO.US,D,20120411,000000,99.686,99.7907,99.2544,99.3673,217942.54139654,0
+VOO.US,D,20120412,000000,99.4838,100.769,99.4649,100.722,133045.29388923,0
+VOO.US,D,20120413,000000,100.472,100.472,99.4271,99.5315,3047539.2280714,0
+VOO.US,D,20120416,000000,100.04,100.155,99.0821,99.4073,1042607.8421928,0
+VOO.US,D,20120417,000000,100.04,101.115,99.993,100.922,627272.39358191,0
+VOO.US,D,20120418,000000,100.482,100.903,100.394,100.557,530525.6463703,0
+VOO.US,D,20120419,000000,100.595,100.961,99.5037,99.9342,1048104.3660015,0
+VOO.US,D,20120420,000000,100.375,100.702,100.04,100.079,141325.02618547,0
+VOO.US,D,20120423,000000,99.0821,99.3504,98.621,99.2357,409738.77936947,0
+VOO.US,D,20120424,000000,99.3673,99.8684,99.3029,99.6179,591753.10355358,0
+VOO.US,D,20120425,000000,100.575,101.017,100.512,100.979,216569.71442138,0
+VOO.US,D,20120426,000000,100.816,101.823,100.722,101.681,198056.37070693,0
+VOO.US,D,20120427,000000,102.063,102.169,101.449,101.911,222176.81547874,0
+VOO.US,D,20120430,000000,101.681,101.709,101.219,101.42,312185.65278718,0
+VOO.US,D,20120501,000000,101.468,102.78,101.344,102.12,665213.95126703,0
+VOO.US,D,20120502,000000,101.544,101.94,101.19,101.803,194477.21466454,0
+VOO.US,D,20120503,000000,101.901,101.921,100.874,101.037,223180.3561703,0
+VOO.US,D,20120504,000000,100.512,100.575,99.3775,99.4073,460441.57747036,0
+VOO.US,D,20120507,000000,99.0425,99.8206,99.0143,99.5037,1248760.3452358,0
+VOO.US,D,20120508,000000,98.9076,99.2357,97.9497,99.0425,508207.81938959,0
+VOO.US,D,20120509,000000,98.0271,99.1188,97.6052,98.4686,471237.46376668,0
+VOO.US,D,20120510,000000,99.2544,99.2832,98.4981,98.6408,164013.18263138,0
+VOO.US,D,20120511,000000,98.1131,99.3029,98.0661,98.333,460593.88198281,0
+VOO.US,D,20120514,000000,97.4428,97.9888,97.1641,97.3077,1201964.2621972,0
+VOO.US,D,20120515,000000,97.2029,97.8167,96.618,96.762,1932414.6175058,0
+VOO.US,D,20120516,000000,97.1444,97.5866,96.3497,96.3497,417790.05489705,0
+VOO.US,D,20120517,000000,96.3881,96.5026,94.8858,94.8858,241765.67941461,0
+VOO.US,D,20120518,000000,95.2902,95.4676,94.0296,94.1513,958762.12173032,0
+VOO.US,D,20120521,000000,94.3968,95.7935,94.2943,95.7361,342410.79623577,0
+VOO.US,D,20120522,000000,96.033,96.6568,95.3095,95.9371,825188.97795551,0
+VOO.US,D,20120523,000000,95.2327,96.0618,94.3037,95.9371,221959.83370758,0
+VOO.US,D,20120524,000000,96.2057,96.3497,95.3478,96.1099,100383.27824156,0
+VOO.US,D,20120525,000000,96.129,96.3497,95.6495,95.8798,424135.7285216,0
+VOO.US,D,20120529,000000,96.6568,97.1641,96.3207,96.9919,386611.44347331,0
+VOO.US,D,20120530,000000,96.1961,96.2248,95.4006,95.5922,1020749.0151126,0
+VOO.US,D,20120531,000000,95.5922,96.0523,94.5655,95.3668,534831.89998235,0
+VOO.US,D,20120601,000000,93.8687,94.1801,92.9598,93.0144,809424.41773617,0
+VOO.US,D,20120604,000000,93.1199,93.3952,92.2783,92.9762,269316.10526114,0
+VOO.US,D,20120605,000000,92.7662,93.7555,92.7184,93.5236,318151.60831222,0
+VOO.US,D,20120606,000000,94.3037,95.8031,94.2559,95.7839,266756.1376342,0
+VOO.US,D,20120607,000000,96.8383,96.8577,95.621,95.7649,253450.35642735,0
+VOO.US,D,20120608,000000,95.6401,96.5894,95.2422,96.5412,276819.71045289,0
+VOO.US,D,20120611,000000,97.3846,97.4233,95.2519,95.3766,384089.03038369,0
+VOO.US,D,20120612,000000,95.621,96.4836,95.176,96.4836,212207.12900334,0
+VOO.US,D,20120613,000000,96.1483,96.6942,95.4867,95.8415,183307.86935827,0
+VOO.US,D,20120614,000000,96.033,97.2224,95.8317,96.8952,2750584.0265283,0
+VOO.US,D,20120615,000000,97.2416,97.9114,97.0683,97.7875,289029.10780644,0
+VOO.US,D,20120618,000000,97.4623,98.2289,97.2029,97.9888,608376.20222318,0
+VOO.US,D,20120619,000000,98.4686,99.3775,98.4097,98.9768,220878.05439661,0
+VOO.US,D,20120620,000000,99.0054,99.2832,98.1131,98.7932,297180.52876687,0
+VOO.US,D,20120621,000000,98.957,98.9866,96.5315,96.6376,195937.66889345,0
+VOO.US,D,20120622,000000,97.1072,97.538,96.7426,97.3272,360379.59915915,0
+VOO.US,D,20120625,000000,96.34,96.34,95.4197,95.8031,309042.54665028,0
+VOO.US,D,20120626,000000,96.0429,96.5412,95.5156,96.2439,442477.99045494,0
+VOO.US,D,20120627,000000,96.5894,97.3077,96.5412,97.0876,377675.54995564,0
+VOO.US,D,20120628,000000,96.5026,96.9726,95.7839,96.877,215426.38739646,0
+VOO.US,D,20120629,000000,98.5827,99.3594,98.333,99.3109,382561.8125329,0
+VOO.US,D,20120702,000000,99.5901,99.705,98.88,99.5901,324498.32511837,0
+VOO.US,D,20120703,000000,99.5901,100.281,99.4838,100.203,201991.25167222,0
+VOO.US,D,20120705,000000,99.9342,100.203,99.446,99.8006,387483.54328428,0
+VOO.US,D,20120706,000000,98.8228,99.0143,98.3243,98.8613,600016.14494434,0
+VOO.US,D,20120709,000000,98.7833,98.8613,98.2385,98.7171,222999.88575488,0
+VOO.US,D,20120710,000000,99.2357,99.3406,97.538,97.8548,404250.6010136,0
+VOO.US,D,20120711,000000,97.893,98.1416,97.3077,97.8744,250462.68434769,0
+VOO.US,D,20120712,000000,97.2884,97.8167,96.7136,97.3272,542780.94371392,0
+VOO.US,D,20120713,000000,97.6636,99.0921,97.6636,99.0054,602896.36932004,0
+VOO.US,D,20120716,000000,98.7467,99.0524,98.3911,98.7467,206159.80531412,0
+VOO.US,D,20120717,000000,99.1772,99.686,98.1514,99.5037,368054.286132,0
+VOO.US,D,20120718,000000,99.2455,100.375,99.1673,100.184,304657.01123722,0
+VOO.US,D,20120719,000000,100.433,100.769,100.088,100.453,647880.44593322,0
+VOO.US,D,20120720,000000,99.8963,100.03,99.4649,99.5415,761277.41453585,0
+VOO.US,D,20120723,000000,98.075,98.7833,97.6636,98.4981,566297.38634392,0
+VOO.US,D,20120724,000000,98.5631,98.5631,97.0297,97.7778,669446.13898606,0
+VOO.US,D,20120725,000000,97.9311,98.1416,97.1835,97.7095,638577.35249516,0
+VOO.US,D,20120726,000000,99.1574,99.5315,98.6309,99.293,517330.44241222,0
+VOO.US,D,20120727,000000,99.8684,101.411,99.7149,101.17,1131390.9411306,0
+VOO.US,D,20120730,000000,101.037,101.612,100.845,101.133,436905.31439011,0
+VOO.US,D,20120731,000000,101.027,101.286,100.492,100.492,854949.90559563,0
+VOO.US,D,20120801,000000,101.133,101.152,100.203,100.375,660321.42960023,0
+VOO.US,D,20120802,000000,99.686,100.326,98.9176,99.7149,599723.01091697,0
+VOO.US,D,20120803,000000,101.105,101.852,101.037,101.632,300865.04615006,0
+VOO.US,D,20120806,000000,101.966,102.263,101.832,101.921,686346.72395915,0
+VOO.US,D,20120807,000000,102.293,102.79,102.263,102.379,476887.33526932,0
+VOO.US,D,20120808,000000,102.034,102.599,102.034,102.485,403913.65335935,0
+VOO.US,D,20120809,000000,102.398,102.78,102.263,102.579,452338.14286318,0
+VOO.US,D,20120810,000000,102.217,102.79,102.014,102.753,422002.42216583,0
+VOO.US,D,20120813,000000,102.569,102.734,102.159,102.668,413770.6762228,0
+VOO.US,D,20120814,000000,103.019,103.079,102.418,102.724,573184.47121475,0
+VOO.US,D,20120815,000000,102.649,102.956,102.579,102.829,267125.42391779,0
+VOO.US,D,20120816,000000,102.917,103.741,102.734,103.529,793257.18942229,0
+VOO.US,D,20120817,000000,103.778,103.855,103.482,103.798,445727.50111424,0
+VOO.US,D,20120820,000000,103.624,103.778,103.289,103.759,361335.15349749,0
+VOO.US,D,20120821,000000,103.979,104.383,103.185,103.404,381453.95368212,0
+VOO.US,D,20120822,000000,103.108,103.598,102.898,103.424,439094.95255186,0
+VOO.US,D,20120823,000000,103.223,103.223,102.456,102.619,200636.15878412,0
+VOO.US,D,20120824,000000,102.418,103.463,102.331,103.232,515471.49281516,0
+VOO.US,D,20120827,000000,103.529,103.643,103.088,103.232,277980.77156486,0
+VOO.US,D,20120828,000000,102.973,103.482,102.839,103.128,242558.49742457,0
+VOO.US,D,20120829,000000,103.223,103.51,102.917,103.232,221896.19963048,0
+VOO.US,D,20120830,000000,102.78,102.79,102.293,102.485,186837.99586583,0
+VOO.US,D,20120831,000000,103.039,103.443,102.437,102.973,1010253.5651148,0
+VOO.US,D,20120904,000000,102.917,103.147,102.254,102.753,436239.76453437,0
+VOO.US,D,20120905,000000,102.937,103.185,102.609,102.753,523088.80480044,0
+VOO.US,D,20120906,000000,103.424,104.851,103.424,104.851,327603.87671795,0
+VOO.US,D,20120907,000000,105.073,105.322,104.958,105.322,643718.15138087,0
+VOO.US,D,20120910,000000,105.216,105.408,104.641,104.66,235096.6194965,0
+VOO.US,D,20120911,000000,104.786,105.342,104.71,104.968,437006.50300455,0
+VOO.US,D,20120912,000000,105.408,105.475,105.026,105.322,364607.61415181,0
+VOO.US,D,20120913,000000,105.37,107.316,105.196,106.963,420271.78390459,0
+VOO.US,D,20120914,000000,107.192,108.063,107.124,107.45,1073506.8809499,0
+VOO.US,D,20120917,000000,107.249,107.402,106.787,107.114,424423.64664101,0
+VOO.US,D,20120918,000000,106.924,107.124,106.722,106.993,272092.01147762,0
+VOO.US,D,20120919,000000,107.143,107.411,106.836,107.085,498606.37601618,0
+VOO.US,D,20120920,000000,106.548,107.124,106.252,107.065,562654.59622441,0
+VOO.US,D,20120921,000000,107.614,107.614,106.973,106.993,1624432.9865347,0
+VOO.US,D,20120924,000000,106.481,107.085,106.397,106.836,611281.4629571,0
+VOO.US,D,20120925,000000,107.104,107.307,105.747,105.774,359242.53122379,0
+VOO.US,D,20120926,000000,105.697,105.747,104.833,105.103,219054.57297368,0
+VOO.US,D,20120927,000000,105.598,106.348,105.322,106.126,732369.80943803,0
+VOO.US,D,20120928,000000,105.747,106.042,105.303,105.677,329318.86725532,0
+VOO.US,D,20121001,000000,105.995,106.836,105.697,105.837,615933.00967613,0
+VOO.US,D,20121002,000000,106.309,106.462,105.552,105.966,340611.30798946,0
+VOO.US,D,20121003,000000,106.281,106.676,105.765,106.397,186135.93465437,0
+VOO.US,D,20121004,000000,106.836,107.346,106.703,107.249,282756.45689333,0
+VOO.US,D,20121005,000000,107.776,107.949,106.865,107.212,313519.88204344,0
+VOO.US,D,20121008,000000,106.816,106.993,106.636,106.845,174353.19857195,0
+VOO.US,D,20121009,000000,106.74,106.797,105.765,105.837,449306.65715662,0
+VOO.US,D,20121010,000000,105.747,105.837,104.978,105.121,364359.33693289,0
+VOO.US,D,20121011,000000,105.837,105.985,105.167,105.167,544335.2842861,0
+VOO.US,D,20121012,000000,105.206,105.598,104.592,104.795,627923.33889537,0
+VOO.US,D,20121015,000000,105.073,105.783,104.719,105.727,450906.89771885,0
+VOO.US,D,20121016,000000,106.175,106.836,106.146,106.74,1047314.6775362,0
+VOO.US,D,20121017,000000,106.836,107.372,106.722,107.287,204045.27622699,0
+VOO.US,D,20121018,000000,106.953,107.497,106.597,106.973,264440.27449981,0
+VOO.US,D,20121019,000000,106.74,106.74,104.938,105.15,441274.1588977,0
+VOO.US,D,20121022,000000,105.035,105.389,104.374,105.226,628320.79108193,0
+VOO.US,D,20121023,000000,104.095,104.191,103.328,103.711,647651.98916456,0
+VOO.US,D,20121024,000000,104.076,104.248,103.289,103.463,456324.13972646,0
+VOO.US,D,20121025,000000,104.229,104.364,103.108,103.778,605868.39367585,0
+VOO.US,D,20121026,000000,103.653,104.017,102.964,103.692,383220.0601175,0
+VOO.US,D,20121031,000000,104.105,104.181,103.185,103.578,732164.30266439,0
+VOO.US,D,20121101,000000,103.96,104.87,103.895,104.776,396381.88226463,0
+VOO.US,D,20121102,000000,105.447,105.447,103.798,103.885,1126533.8876379,0
+VOO.US,D,20121105,000000,103.711,104.285,103.414,104.076,463292.59276149,0
+VOO.US,D,20121106,000000,104.364,105.265,104.285,104.833,343316.2778577,0
+VOO.US,D,20121107,000000,103.96,103.96,102.043,102.569,1300461.4681203,0
+VOO.US,D,20121108,000000,102.541,102.964,101.18,101.18,1022376.3783962,0
+VOO.US,D,20121109,000000,100.97,102.301,100.893,101.305,1288807.0433737,0
+VOO.US,D,20121112,000000,101.699,101.823,101.219,101.439,224205.80367531,0
+VOO.US,D,20121113,000000,100.893,102.14,100.778,101.086,547506.55632599,0
+VOO.US,D,20121114,000000,101.393,101.516,99.5126,99.8684,424378.78983256,0
+VOO.US,D,20121115,000000,99.7707,100.107,99.1673,99.4937,767993.41762558,0
+VOO.US,D,20121116,000000,99.7319,100.213,98.8514,99.993,503437.34996905,0
+VOO.US,D,20121119,000000,101.152,102.08,101.115,102.043,417137.02322041,0
+VOO.US,D,20121120,000000,101.93,102.283,101.286,102.14,460152.61616936,0
+VOO.US,D,20121121,000000,102.217,102.408,102.024,102.369,179496.08382085,0
+VOO.US,D,20121123,000000,102.829,103.741,102.753,103.672,227957.0846804,0
+VOO.US,D,20121126,000000,103.185,103.529,102.849,103.529,495150.31540167,0
+VOO.US,D,20121127,000000,103.376,103.741,102.879,102.982,368044.89749767,0
+VOO.US,D,20121128,000000,102.551,103.865,102.014,103.837,316190.42691914,0
+VOO.US,D,20121129,000000,104.21,104.573,103.778,104.266,365878.20933094,0
+VOO.US,D,20121130,000000,104.315,104.481,103.95,104.154,483449.99066503,0
+VOO.US,D,20121203,000000,104.719,104.813,103.711,103.837,507808.28083983,0
+VOO.US,D,20121204,000000,103.798,104.056,103.328,103.616,304124.98862527,0
+VOO.US,D,20121205,000000,103.759,104.266,102.973,103.865,320620.81914065,0
+VOO.US,D,20121206,000000,103.759,104.21,103.616,104.145,149611.01757128,0
+VOO.US,D,20121207,000000,104.573,104.67,103.97,104.481,368567.5314753,0
+VOO.US,D,20121210,000000,104.364,104.758,104.315,104.535,289170.98050298,0
+VOO.US,D,20121211,000000,104.978,105.747,104.919,105.206,732504.37986341,0
+VOO.US,D,20121212,000000,105.727,106.052,105.187,105.303,441276.24526088,0
+VOO.US,D,20121213,000000,105.284,105.552,104.392,104.631,442748.1744873,0
+VOO.US,D,20121214,000000,104.431,104.602,104.095,104.315,394394.62133173,0
+VOO.US,D,20121217,000000,104.517,105.582,104.517,105.582,570572.34450822,0
+VOO.US,D,20121218,000000,105.717,106.759,105.552,106.616,1001541.9556395,0
+VOO.US,D,20121219,000000,106.816,106.816,105.857,105.857,1899706.7018681,0
+VOO.US,D,20121220,000000,105.936,106.5,105.717,106.491,2323963.4394543,0
+VOO.US,D,20121221,000000,105.053,105.747,104.919,105.533,887427.27810149,0
+VOO.US,D,20121224,000000,104.978,104.978,104.69,104.823,320740.78502374,0
+VOO.US,D,20121226,000000,105.026,105.093,104.095,104.334,484470.22226207,0
+VOO.US,D,20121227,000000,104.402,104.602,103.019,104.238,890806.1432782,0
+VOO.US,D,20121228,000000,103.643,104.135,103.002,103.039,675350.54679717,0
+VOO.US,D,20121231,000000,102.869,104.968,102.78,104.823,1572988.4863218,0
+VOO.US,D,20130102,000000,106.943,107.547,106.587,107.46,2694046.713783,0
+VOO.US,D,20130103,000000,107.489,107.766,106.973,107.372,1425113.3229198,0
+VOO.US,D,20130104,000000,107.479,107.939,107.278,107.815,716290.20837789,0
+VOO.US,D,20130107,000000,107.43,107.605,107.065,107.527,743813.51150303,0
+VOO.US,D,20130108,000000,107.346,107.46,106.74,107.202,592375.88296404,0
+VOO.US,D,20130109,000000,107.45,107.766,107.326,107.527,1510256.7612827,0
+VOO.US,D,20130110,000000,108.073,108.323,107.527,108.274,631687.13807954,0
+VOO.US,D,20130111,000000,108.303,108.323,107.959,108.323,699446.99839236,0
+VOO.US,D,20130114,000000,108.189,108.284,107.863,108.228,591346.26273267,0
+VOO.US,D,20130115,000000,107.746,108.39,107.68,108.274,661946.70652067,0
+VOO.US,D,20130116,000000,108.053,108.438,107.959,108.274,497120.88542908,0
+VOO.US,D,20130117,000000,108.783,109.319,108.563,108.955,753131.20948338,0
+VOO.US,D,20130118,000000,108.973,109.367,108.583,109.299,2588054.2481209,0
+VOO.US,D,20130122,000000,109.29,109.779,108.973,109.779,1813003.707025,0
+VOO.US,D,20130123,000000,109.837,110.077,109.646,109.932,1010751.1627342,0
+VOO.US,D,20130124,000000,109.817,110.556,109.703,110.009,2033714.8523668,0
+VOO.US,D,20130125,000000,110.423,110.671,110.077,110.652,762931.90054086,0
+VOO.US,D,20130128,000000,110.709,110.709,110.134,110.526,1478045.4000829,0
+VOO.US,D,20130129,000000,110.316,111.101,110.248,110.987,846522.04151331,0
+VOO.US,D,20130130,000000,110.987,111.161,110.442,110.546,938457.6352223,0
+VOO.US,D,20130131,000000,110.432,110.766,110.173,110.267,552033.96443557,0
+VOO.US,D,20130201,000000,110.987,111.514,110.795,111.322,2801945.0722139,0
+VOO.US,D,20130204,000000,110.747,110.911,110.049,110.095,673197.41999113,0
+VOO.US,D,20130205,000000,110.776,111.561,110.709,111.245,518252.61493961,0
+VOO.US,D,20130206,000000,110.891,111.391,110.815,111.322,516842.23342713,0
+VOO.US,D,20130207,000000,111.351,111.43,110.384,111.199,597864.06131991,0
+VOO.US,D,20130208,000000,111.391,111.85,111.391,111.792,548388.04477129,0
+VOO.US,D,20130211,000000,111.782,111.87,111.532,111.744,358208.73826606,0
+VOO.US,D,20130212,000000,111.792,112.167,111.66,111.918,509259.34643438,0
+VOO.US,D,20130213,000000,112.167,112.377,111.744,112.013,1323920.5357627,0
+VOO.US,D,20130214,000000,111.726,112.3,111.581,112.176,339273.94918843,0
+VOO.US,D,20130215,000000,112.281,112.358,111.601,112.033,412015.00160336,0
+VOO.US,D,20130219,000000,112.205,112.874,112.195,112.819,452320.40877611,0
+VOO.US,D,20130220,000000,112.79,112.819,111.41,111.41,1285380.1918438,0
+VOO.US,D,20130221,000000,111.161,111.161,110.442,110.911,1764593.8220634,0
+VOO.US,D,20130222,000000,111.322,111.85,111.065,111.85,1681565.9559691,0
+VOO.US,D,20130225,000000,112.445,112.579,109.703,109.703,1322252.488397,0
+VOO.US,D,20130226,000000,110.248,110.614,109.568,110.487,1953952.1446557,0
+VOO.US,D,20130227,000000,110.384,112.176,110.296,111.87,974101.06386009,0
+VOO.US,D,20130228,000000,111.86,112.579,111.468,111.717,3017492.468675,0
+VOO.US,D,20130301,000000,111.245,112.167,110.785,112.013,1915520.2916223,0
+VOO.US,D,20130304,000000,111.782,112.655,111.601,112.655,667134.44857803,0
+VOO.US,D,20130305,000000,113.212,113.941,113.192,113.623,641870.67678132,0
+VOO.US,D,20130306,000000,114.074,114.092,113.565,113.833,2343286.2920843,0
+VOO.US,D,20130307,000000,113.997,114.161,113.853,114.036,564901.60937373,0
+VOO.US,D,20130308,000000,114.477,114.61,113.941,114.477,888967.01413139,0
+VOO.US,D,20130311,000000,114.438,114.918,114.257,114.889,447655.30069638,0
+VOO.US,D,20130312,000000,114.849,114.957,114.304,114.63,609104.34297445,0
+VOO.US,D,20130313,000000,114.717,114.976,114.362,114.803,567953.95871213,0
+VOO.US,D,20130314,000000,115.157,115.491,115.09,115.436,833697.16702042,0
+VOO.US,D,20130315,000000,115.331,115.463,114.909,115.263,954753.17487199,0
+VOO.US,D,20130318,000000,114.19,115.157,114.084,114.61,1019028.8086673,0
+VOO.US,D,20130319,000000,114.879,115.013,113.633,114.362,750909.23269227,0
+VOO.US,D,20130320,000000,115.004,115.349,114.869,115.157,1591531.0391208,0
+VOO.US,D,20130321,000000,114.458,114.869,114.017,114.218,388147.00677683,0
+VOO.US,D,20130322,000000,114.543,115.061,114.477,115.043,540890.69866909,0
+VOO.US,D,20130325,000000,115.436,115.637,114.18,114.708,761603.93037416,0
+VOO.US,D,20130326,000000,115.166,115.6,115.004,115.58,1701088.0562831,0
+VOO.US,D,20130327,000000,114.849,115.6,114.64,115.501,486289.53095864,0
+VOO.US,D,20130328,000000,115.501,116.039,115.368,115.789,453455.39034828,0
+VOO.US,D,20130401,000000,115.867,116.519,115.186,115.455,765014.09099863,0
+VOO.US,D,20130402,000000,115.849,116.289,115.721,116.009,989251.1901217,0
+VOO.US,D,20130403,000000,116.136,116.202,114.543,114.849,955260.16112575,0
+VOO.US,D,20130404,000000,114.976,115.521,114.753,115.312,1206676.3134485,0
+VOO.US,D,20130405,000000,113.931,114.937,113.777,114.849,794714.51410641,0
+VOO.US,D,20130408,000000,114.889,115.58,114.487,115.56,391001.15161273,0
+VOO.US,D,20130409,000000,115.819,116.393,115.455,115.98,456721.59191304,0
+VOO.US,D,20130410,000000,116.289,117.536,116.269,117.419,1373936.920376,0
+VOO.US,D,20130411,000000,117.429,118.129,117.334,117.793,557362.53600786,0
+VOO.US,D,20130412,000000,117.429,117.687,116.855,117.555,1536082.8079577,0
+VOO.US,D,20130415,000000,116.901,116.978,114.753,114.849,831431.37660244,0
+VOO.US,D,20130416,000000,115.693,116.5,115.368,116.46,833402.98981145,0
+VOO.US,D,20130417,000000,115.676,115.676,114.161,114.745,943689.19090652,0
+VOO.US,D,20130418,000000,114.957,114.957,113.584,113.813,4909375.3086026,0
+VOO.US,D,20130419,000000,114.267,115.081,114.027,115.023,905181.18561691,0
+VOO.US,D,20130422,000000,115.263,115.809,114.487,115.54,653331.06975179,0
+VOO.US,D,20130423,000000,116.116,116.835,115.54,116.758,1082904.9039128,0
+VOO.US,D,20130424,000000,116.797,117.132,116.567,116.797,2197659.1850132,0
+VOO.US,D,20130425,000000,117.142,117.831,116.978,117.344,371799.30804753,0
+VOO.US,D,20130426,000000,117.132,117.361,116.691,117.056,321459.53714067,0
+VOO.US,D,20130429,000000,117.429,118.1,117.238,117.822,642353.66985845,0
+VOO.US,D,20130430,000000,117.841,118.178,117.38,118.178,604333.87355392,0
+VOO.US,D,20130501,000000,117.891,117.919,116.978,117.132,572260.21232418,0
+VOO.US,D,20130502,000000,117.458,118.291,117.344,118.169,500808.53235705,0
+VOO.US,D,20130503,000000,119.258,119.748,119.205,119.317,588893.74280972,0
+VOO.US,D,20130506,000000,119.519,119.865,119.461,119.654,865977.37820539,0
+VOO.US,D,20130507,000000,119.949,120.364,119.625,120.275,485046.05850089,0
+VOO.US,D,20130508,000000,120.217,120.928,120.135,120.928,364927.87090057,0
+VOO.US,D,20130509,000000,120.852,121.168,120.246,120.563,491958.17972993,0
+VOO.US,D,20130510,000000,120.679,121.014,120.285,120.995,830598.91769197,0
+VOO.US,D,20130513,000000,120.794,121.215,120.487,120.977,1495782.6166928,0
+VOO.US,D,20130514,000000,121.168,122.337,121.148,122.233,449210.68445015,0
+VOO.US,D,20130515,000000,122.087,123.182,122.041,122.952,875032.19442455,0
+VOO.US,D,20130516,000000,122.711,123.123,122.184,122.356,837404.63439864,0
+VOO.US,D,20130517,000000,122.844,123.594,122.673,123.516,817692.6750349,0
+VOO.US,D,20130520,000000,123.458,124.014,123.325,123.516,823509.45559228,0
+VOO.US,D,20130521,000000,123.67,124.159,123.239,123.687,595490.82319796,0
+VOO.US,D,20130522,000000,123.871,125.129,122.252,122.884,1210435.9399064,0
+VOO.US,D,20130523,000000,121.464,122.758,121.312,122.413,1404265.3388023,0
+VOO.US,D,20130524,000000,121.676,122.319,121.351,122.271,847497.41630188,0
+VOO.US,D,20130528,000000,123.746,124.159,122.73,123.153,701467.64113619,0
+VOO.US,D,20130529,000000,122.413,122.692,121.6,122.203,1090530.5613509,0
+VOO.US,D,20130530,000000,122.337,123.286,122.3,122.738,550446.24205244,0
+VOO.US,D,20130531,000000,122.385,123.074,120.813,120.967,1008394.6155178,0
+VOO.US,D,20130603,000000,121.254,121.676,120.364,121.551,1240798.7833251,0
+VOO.US,D,20130604,000000,121.656,122.184,120.43,121.215,1473514.8624285,0
+VOO.US,D,20130605,000000,120.707,120.918,119.258,119.366,1388935.7853068,0
+VOO.US,D,20130606,000000,119.326,120.374,118.598,120.275,1451035.342301,0
+VOO.US,D,20130607,000000,121.272,122.06,120.737,121.954,1812637.5502862,0
+VOO.US,D,20130610,000000,122.376,122.376,121.618,121.915,2278725.8697143,0
+VOO.US,D,20130611,000000,120.832,121.754,120.374,120.669,1859851.9491432,0
+VOO.US,D,20130612,000000,121.523,121.6,119.587,119.7,1309856.3615386,0
+VOO.US,D,20130613,000000,119.605,121.676,119.376,121.445,1584252.761153,0
+VOO.US,D,20130614,000000,121.341,121.828,120.515,120.717,1451259.6263433,0
+VOO.US,D,20130617,000000,121.56,122.233,121.043,121.676,1297123.2870257,0
+VOO.US,D,20130618,000000,121.773,122.835,121.773,122.626,1278782.0682739,0
+VOO.US,D,20130619,000000,122.549,122.788,120.938,121.005,1226384.100086,0
+VOO.US,D,20130620,000000,119.738,119.922,117.64,117.91,2086820.0976743,0
+VOO.US,D,20130621,000000,118.734,118.868,117.132,118.291,1937330.0891677,0
+VOO.US,D,20130624,000000,117.103,117.841,115.859,116.788,2294942.1275631,0
+VOO.US,D,20130625,000000,117.891,118.369,117.122,117.947,1872561.0304793,0
+VOO.US,D,20130626,000000,118.936,119.395,118.465,119.087,2106558.1365778,0
+VOO.US,D,20130627,000000,119.817,120.393,119.728,119.837,930359.41652308,0
+VOO.US,D,20130628,000000,119.519,120.066,118.946,119.137,1263919.8601318,0
+VOO.US,D,20130701,000000,119.958,120.861,119.788,119.997,1717569.2822562,0
+VOO.US,D,20130702,000000,119.798,120.737,119.395,119.798,1488403.1501105,0
+VOO.US,D,20130703,000000,119.444,120.315,119.212,119.922,632183.69251736,0
+VOO.US,D,20130705,000000,120.918,121.322,119.997,121.292,771330.5555386,0
+VOO.US,D,20130708,000000,121.915,122.281,121.676,121.915,1030033.331282,0
+VOO.US,D,20130709,000000,122.711,123.028,122.203,122.854,975182.84317106,0
+VOO.US,D,20130710,000000,122.788,123.295,122.471,122.894,950018.1736256,0
+VOO.US,D,20130711,000000,124.312,124.704,123.891,124.628,1598677.876208,0
+VOO.US,D,20130712,000000,124.591,124.906,124.35,124.667,1196157.9134557,0
+VOO.US,D,20130715,000000,124.943,125.231,124.772,125.089,792845.13269342,0
+VOO.US,D,20130716,000000,125.166,125.221,124.272,124.647,860676.97253608,0
+VOO.US,D,20130717,000000,125.089,125.289,124.812,124.943,864883.0807153,0
+VOO.US,D,20130718,000000,125.211,125.922,125.174,125.645,532801.86860419,0
+VOO.US,D,20130719,000000,125.377,125.866,125.211,125.866,452587.46326368,0
+VOO.US,D,20130722,000000,126.047,126.315,125.75,126.104,517240.72879531,0
+VOO.US,D,20130723,000000,126.364,126.403,125.75,125.836,1274249.4442565,0
+VOO.US,D,20130724,000000,126.364,126.384,125.129,125.368,972737.62551926,0
+VOO.US,D,20130725,000000,125.109,125.75,124.953,125.597,386865.97978177,0
+VOO.US,D,20130726,000000,125.129,125.836,124.647,125.75,1079713.8114227,0
+VOO.US,D,20130729,000000,125.472,125.75,125.051,125.377,1141608.9048249,0
+VOO.US,D,20130730,000000,125.836,125.94,125.148,125.387,550382.60797532,0
+VOO.US,D,20130731,000000,125.664,126.364,125.338,125.405,770734.89884953,0
+VOO.US,D,20130801,000000,126.439,127.044,126.411,126.938,605605.51191465,0
+VOO.US,D,20130802,000000,126.698,127.169,126.516,127.149,688996.40520301,0
+VOO.US,D,20130805,000000,126.938,127.188,126.755,127.063,391424.68333911,0
+VOO.US,D,20130806,000000,126.795,126.863,126.01,126.345,509369.92368315,0
+VOO.US,D,20130807,000000,125.866,126.047,125.396,125.866,530897.01901708,0
+VOO.US,D,20130808,000000,126.469,126.584,125.645,126.345,614503.850895,0
+VOO.US,D,20130809,000000,126.18,126.556,125.539,125.96,761450.58268013,0
+VOO.US,D,20130812,000000,125.338,125.96,125.289,125.78,407329.02989179,0
+VOO.US,D,20130813,000000,126.01,126.411,125.289,126.315,2527793.8202734,0
+VOO.US,D,20130814,000000,126.143,126.345,125.48,125.558,611143.76298693,0
+VOO.US,D,20130815,000000,124.513,124.513,123.545,123.737,924458.13825675,0
+VOO.US,D,20130816,000000,123.525,123.929,123.123,123.392,760157.03750596,0
+VOO.US,D,20130819,000000,123.21,123.603,122.566,122.586,1015933.6888836,0
+VOO.US,D,20130820,000000,122.806,123.603,122.636,123.103,1149309.6713376,0
+VOO.US,D,20130821,000000,122.854,123.488,122.134,122.433,613762.14878302,0
+VOO.US,D,20130822,000000,122.655,123.697,122.655,123.507,782920.30302648,0
+VOO.US,D,20130823,000000,123.891,124.071,123.333,123.91,523169.12978303,0
+VOO.US,D,20130826,000000,124.071,124.466,123.431,123.525,866940.23481487,0
+VOO.US,D,20130827,000000,122.281,122.73,121.399,121.493,989656.98776102,0
+VOO.US,D,20130828,000000,121.426,122.327,121.292,121.915,819989.76090064,0
+VOO.US,D,20130829,000000,121.618,122.748,121.551,122.095,1136654.8354441,0
+VOO.US,D,20130830,000000,122.319,122.319,121.37,121.551,1071624.9813578,0
+VOO.US,D,20130903,000000,122.904,123.163,121.764,122.281,1932444.869772,0
+VOO.US,D,20130904,000000,122.3,123.488,122.095,123.315,862289.73127742,0
+VOO.US,D,20130905,000000,123.372,123.765,123.277,123.277,853071.13554831,0
+VOO.US,D,20130906,000000,123.861,124.198,122.337,123.488,1365898.1630275,0
+VOO.US,D,20130909,000000,123.824,124.772,123.824,124.722,1459657.2381595,0
+VOO.US,D,20130910,000000,125.425,125.636,125.182,125.636,1278920.8114256,0
+VOO.US,D,20130911,000000,125.453,126.047,125.231,126.047,994524.47306961,0
+VOO.US,D,20130912,000000,126.01,126.162,125.499,125.731,1053405.8148523,0
+VOO.US,D,20130913,000000,125.797,126.096,125.529,125.99,664923.94678444,0
+VOO.US,D,20130916,000000,127.342,127.399,126.516,126.755,854611.91475979,0
+VOO.US,D,20130917,000000,126.825,127.265,126.825,127.265,2895466.3019427,0
+VOO.US,D,20130918,000000,127.235,129.087,126.91,128.789,1220140.6582574,0
+VOO.US,D,20130919,000000,129.087,129.143,128.416,128.587,3649922.352048,0
+VOO.US,D,20130920,000000,128.837,128.837,127.552,127.581,752882.93226447,0
+VOO.US,D,20130923,000000,127.446,127.562,126.662,127.103,1716156.8143805,0
+VOO.US,D,20130924,000000,127.006,127.505,126.536,126.844,2000045.1233011,0
+VOO.US,D,20130925,000000,126.844,127.025,126.305,126.439,966659.00638228,0
+VOO.US,D,20130926,000000,126.623,127.206,126.411,126.919,762388.40293139,0
+VOO.US,D,20130927,000000,126.287,126.469,125.97,126.411,1722569.2516269,0
+VOO.US,D,20130930,000000,125.201,126.01,124.962,125.682,1864490.9776831,0
+VOO.US,D,20131001,000000,125.721,126.717,125.616,126.672,1360578.9800897,0
+VOO.US,D,20131002,000000,125.836,126.516,125.463,126.496,1535936.7625348,0
+VOO.US,D,20131003,000000,126.19,126.305,124.762,125.358,1773734.1791731,0
+VOO.US,D,20131004,000000,125.405,126.411,125.271,126.305,659726.81609276,0
+VOO.US,D,20131007,000000,125.166,125.94,125.051,125.201,846442.75971231,0
+VOO.US,D,20131008,000000,125.157,125.309,123.632,123.756,2538110.886219,0
+VOO.US,D,20131009,000000,123.967,124.254,123.037,123.756,1641881.2418436,0
+VOO.US,D,20131010,000000,125.041,126.556,125.041,126.556,1765792.4377126,0
+VOO.US,D,20131011,000000,126.325,127.332,126.21,127.285,1514207.2899719,0
+VOO.US,D,20131014,000000,126.536,127.889,126.429,127.83,1725614.2986942,0
+VOO.US,D,20131015,000000,127.465,127.945,126.717,126.9,2028599.0898393,0
+VOO.US,D,20131016,000000,127.62,128.713,127.562,128.645,3801603.041898,0
+VOO.US,D,20131017,000000,128.167,129.573,128.147,129.498,3122931.0049116,0
+VOO.US,D,20131018,000000,130.016,130.466,129.739,130.381,2048681.3786682,0
+VOO.US,D,20131021,000000,130.447,130.63,130.141,130.437,1236353.7865613,0
+VOO.US,D,20131022,000000,130.801,131.522,130.601,131.127,1672308.762521,0
+VOO.US,D,20131023,000000,130.707,130.744,130.102,130.523,2323631.7077082,0
+VOO.US,D,20131024,000000,130.763,131.098,130.466,130.984,974815.64325066,0
+VOO.US,D,20131025,000000,131.233,131.569,130.994,131.569,1249343.4837458,0
+VOO.US,D,20131028,000000,131.531,131.943,131.367,131.741,1415096.6932727,0
+VOO.US,D,20131029,000000,132.057,132.567,131.887,132.567,1034739.1234439,0
+VOO.US,D,20131030,000000,132.679,132.747,131.348,131.799,4119326.9457574,0
+VOO.US,D,20131031,000000,131.741,132.269,131.233,131.303,1761166.9705335,0
+VOO.US,D,20131101,000000,131.646,132.047,131.014,131.692,1643334.3938014,0
+VOO.US,D,20131104,000000,132.153,132.298,131.722,132.298,3603152.3485493,0
+VOO.US,D,20131105,000000,131.692,132.153,131.263,131.877,1405499.4226256,0
+VOO.US,D,20131106,000000,132.401,132.719,132,132.509,1857525.6541928,0
+VOO.US,D,20131107,000000,132.767,132.836,130.668,130.791,1521823.5587757,0
+VOO.US,D,20131108,000000,130.763,132.613,130.725,132.613,1996340.7854677,0
+VOO.US,D,20131111,000000,132.469,132.747,132.318,132.596,1359953.0711345,0
+VOO.US,D,20131112,000000,132.318,132.623,131.877,132.347,1138920.6258621,0
+VOO.US,D,20131113,000000,131.683,133.371,131.683,133.312,1637189.0110425,0
+VOO.US,D,20131114,000000,133.525,134.195,133.277,134.12,2108039.4544385,0
+VOO.US,D,20131115,000000,134.3,134.684,134.139,134.684,870138.62957614,0
+VOO.US,D,20131118,000000,134.894,134.962,133.87,134.204,1617010.7495071,0
+VOO.US,D,20131119,000000,134.11,134.512,133.639,133.908,1416961.9019594,0
+VOO.US,D,20131120,000000,134.158,134.54,133.083,133.467,1798603.628328,0
+VOO.US,D,20131121,000000,133.86,134.645,133.745,134.54,2599490.6479147,0
+VOO.US,D,20131122,000000,134.608,135.192,134.453,135.192,1721703.4109055,0
+VOO.US,D,20131125,000000,135.422,135.451,134.877,135.136,992468.36215164,0
+VOO.US,D,20131126,000000,135.136,135.488,134.904,135.077,947405.00373748,0
+VOO.US,D,20131127,000000,135.22,135.518,135.097,135.422,1012338.8851174,0
+VOO.US,D,20131129,000000,135.566,135.92,135.192,135.22,752735.84365999,0
+VOO.US,D,20131202,000000,135.432,135.661,134.78,135.028,1726570.8962142,0
+VOO.US,D,20131203,000000,134.579,134.877,133.994,134.521,1319428.5958273,0
+VOO.US,D,20131204,000000,133.935,134.943,133.322,134.38,1683492.7123696,0
+VOO.US,D,20131205,000000,134.214,134.407,133.667,133.841,1431685.3669499,0
+VOO.US,D,20131206,000000,135.116,135.414,134.721,135.336,1480911.0199163,0
+VOO.US,D,20131209,000000,135.691,135.844,135.471,135.661,1948697.6389765,0
+VOO.US,D,20131210,000000,135.317,135.625,135.097,135.192,2141243.9245141,0
+VOO.US,D,20131211,000000,135.192,135.22,133.457,133.657,1322601.9542304,0
+VOO.US,D,20131212,000000,133.554,133.716,132.93,133.198,4231682.8191311,0
+VOO.US,D,20131213,000000,133.457,133.582,132.94,133.16,2635444.9446669,0
+VOO.US,D,20131216,000000,133.821,134.453,133.765,134.051,2252038.1550445,0
+VOO.US,D,20131217,000000,134.148,134.175,133.267,133.554,1813749.5818632,0
+VOO.US,D,20131218,000000,133.784,135.92,132.24,135.901,3813451.4984206,0
+VOO.US,D,20131219,000000,135.508,135.883,135.136,135.758,1522753.0335741,0
+VOO.US,D,20131220,000000,135.853,136.85,135.853,136.437,1597001.4833896,0
+VOO.US,D,20131223,000000,137.177,137.914,136.898,137.914,1813993.6863558,0
+VOO.US,D,20131224,000000,137.235,137.599,137.225,137.579,713719.80893502,0
+VOO.US,D,20131226,000000,137.838,138.308,137.838,138.222,1179685.0329354,0
+VOO.US,D,20131227,000000,138.431,138.47,138.097,138.232,1132898.3385311,0
+VOO.US,D,20131230,000000,138.251,138.328,138.04,138.173,1355990.0242661,0
+VOO.US,D,20131231,000000,138.413,138.865,138.298,138.797,943679.80227219,0
+VOO.US,D,20140102,000000,138.308,138.365,137.206,137.559,2109730.4517993,0
+VOO.US,D,20140103,000000,137.77,138.05,137.33,137.447,2085194.8207539,0
+VOO.US,D,20140106,000000,137.992,138.03,136.888,137.08,1631690.4008707,0
+VOO.US,D,20140107,000000,137.637,138.173,137.559,137.982,1004902.0435475,0
+VOO.US,D,20140108,000000,137.954,138.202,137.491,138.04,3835473.0618292,0
+VOO.US,D,20140109,000000,138.413,138.422,137.455,138.097,1361370.7549179,0
+VOO.US,D,20140110,000000,138.328,138.461,137.589,138.413,1206641.8884561,0
+VOO.US,D,20140113,000000,138.115,138.451,136.362,136.639,1631007.1169279,0
+VOO.US,D,20140114,000000,137.061,138.163,136.822,138.078,1055274.1530837,0
+VOO.US,D,20140115,000000,138.384,139.018,138.346,138.835,1149238.7349893,0
+VOO.US,D,20140116,000000,138.519,138.681,138.222,138.624,948711.06709074,0
+VOO.US,D,20140117,000000,138.422,138.671,137.857,138.05,1101961.7452367,0
+VOO.US,D,20140121,000000,138.835,138.892,137.629,138.451,1665057.6072746,0
+VOO.US,D,20140122,000000,138.738,138.758,138.27,138.539,916066.78553014,0
+VOO.US,D,20140123,000000,137.895,137.895,136.707,137.447,1576780.4514089,0
+VOO.US,D,20140124,000000,136.515,136.554,134.502,134.512,2229087.1168373,0
+VOO.US,D,20140127,000000,134.655,134.943,133.16,133.831,3512087.8114697,0
+VOO.US,D,20140128,000000,133.964,134.77,133.908,134.665,1300792.156685,0
+VOO.US,D,20140129,000000,133.544,134.261,132.996,133.227,1640733.7420924,0
+VOO.US,D,20140130,000000,134.512,135.164,134.051,134.751,2542846.9306469,0
+VOO.US,D,20140131,000000,133.064,134.77,133.025,133.908,1611076.0894298,0
+VOO.US,D,20140203,000000,133.775,134.12,130.688,130.994,3618452.6929601,0
+VOO.US,D,20140204,000000,131.512,132.19,131.061,131.867,1360778.2277737,0
+VOO.US,D,20140205,000000,131.386,131.971,130.62,131.646,2073300.464241,0
+VOO.US,D,20140206,000000,132.057,133.398,132.029,133.381,1352076.0069328,0
+VOO.US,D,20140207,000000,134.091,135.202,133.639,135.126,1533208.8426715,0
+VOO.US,D,20140210,000000,135.097,135.355,134.751,135.327,1142315.1387627,0
+VOO.US,D,20140211,000000,135.498,137.148,135.365,136.85,1824715.5067591,0
+VOO.US,D,20140212,000000,137.023,137.464,136.611,136.956,2260488.9691218,0
+VOO.US,D,20140213,000000,135.987,137.733,135.987,137.629,1628754.8878706,0
+VOO.US,D,20140214,000000,137.491,138.605,137.359,138.365,1118103.9371925,0
+VOO.US,D,20140218,000000,138.451,138.72,138.097,138.558,1430995.8239174,0
+VOO.US,D,20140219,000000,138.222,139.056,137.501,137.629,2349471.3157436,0
+VOO.US,D,20140220,000000,137.818,138.748,137.33,138.404,1316106.0624565,0
+VOO.US,D,20140221,000000,138.701,139.008,138.222,138.337,860534.05665797,0
+VOO.US,D,20140224,000000,138.567,139.976,138.489,138.969,1192752.9687393,0
+VOO.US,D,20140225,000000,139.151,139.554,138.539,138.911,1219846.4810484,0
+VOO.US,D,20140226,000000,139.161,139.564,138.605,138.911,864026.62862822,0
+VOO.US,D,20140227,000000,138.797,139.726,138.653,139.716,1260230.1268405,0
+VOO.US,D,20140228,000000,139.706,140.704,139.141,140.033,1040522.5221903,0
+VOO.US,D,20140303,000000,138.825,139.429,138.183,139.047,2726164.1886396,0
+VOO.US,D,20140304,000000,140.456,141.337,140.416,141.05,1561660.5774136,0
+VOO.US,D,20140305,000000,141.144,141.405,140.964,141.079,1197977.2221523,0
+VOO.US,D,20140306,000000,141.597,141.846,141.307,141.547,1263655.9351889,0
+VOO.US,D,20140307,000000,142.056,142.075,140.964,141.508,1469098.0315677,0
+VOO.US,D,20140310,000000,141.347,141.567,140.695,141.537,1078839.6252485,0
+VOO.US,D,20140311,000000,141.748,141.903,140.456,140.724,1152408.9638475,0
+VOO.US,D,20140312,000000,140.109,140.858,139.804,140.829,1297763.8005232,0
+VOO.US,D,20140313,000000,141.271,141.347,138.835,139.286,2022245.0707621,0
+VOO.US,D,20140314,000000,138.949,139.706,138.681,138.855,1612761.8708827,0
+VOO.US,D,20140317,000000,139.583,140.426,139.516,140.127,2065912.6522061,0
+VOO.US,D,20140318,000000,140.376,141.298,140.274,141.117,950221.59403606,0
+VOO.US,D,20140319,000000,141.174,141.337,139.516,140.348,1421749.0622853,0
+VOO.US,D,20140320,000000,140.063,141.28,139.814,141.134,997012.46116669,0
+VOO.US,D,20140321,000000,141.816,142.122,140.523,140.675,1005585.3274903,0
+VOO.US,D,20140324,000000,141.117,141.289,139.457,140.083,2432027.6637583,0
+VOO.US,D,20140325,000000,140.782,141.174,139.966,140.753,1458384.5566172,0
+VOO.US,D,20140326,000000,141.289,141.508,139.706,139.726,1401783.6097947,0
+VOO.US,D,20140327,000000,139.613,139.966,138.874,139.457,1189839.3625527,0
+VOO.US,D,20140328,000000,139.843,140.782,139.726,140.063,665850.2920382,0
+VOO.US,D,20140331,000000,140.991,141.461,140.858,141.261,997162.67931595,0
+VOO.US,D,20140401,000000,141.683,142.286,141.597,142.2,1513262.1674496,0
+VOO.US,D,20140402,000000,142.382,142.853,142.122,142.679,2393182.7108145,0
+VOO.US,D,20140403,000000,142.89,142.91,142.066,142.467,871690.88378514,0
+VOO.US,D,20140404,000000,143.254,143.303,140.579,140.743,2754574.196118,0
+VOO.US,D,20140407,000000,140.426,140.675,138.94,139.237,1996188.4809553,0
+VOO.US,D,20140408,000000,139.132,140.063,138.671,139.814,2503718.2323101,0
+VOO.US,D,20140409,000000,140.226,141.347,139.824,141.327,932871.39779677,0
+VOO.US,D,20140410,000000,141.317,141.376,138.192,138.318,1561638.6706001,0
+VOO.US,D,20140411,000000,137.609,138.519,136.927,137.051,2137861.9297926,0
+VOO.US,D,20140414,000000,138.153,138.479,137.051,138.173,1766884.6488395,0
+VOO.US,D,20140415,000000,138.479,139.209,137.11,139.103,2620296.9047685,0
+VOO.US,D,20140416,000000,140.073,140.598,139.486,140.588,2923431.9140629,0
+VOO.US,D,20140417,000000,140.416,141.164,140.186,140.743,1122635.5180283,0
+VOO.US,D,20140421,000000,140.839,141.317,140.685,141.28,975822.31348701,0
+VOO.US,D,20140422,000000,141.452,142.295,141.376,141.893,1277742.0162267,0
+VOO.US,D,20140423,000000,141.874,141.922,141.518,141.577,878973.33447937,0
+VOO.US,D,20140424,000000,142.305,142.305,141.221,141.874,659771.67290122,0
+VOO.US,D,20140425,000000,141.422,141.5,140.396,140.714,1647211.8997791,0
+VOO.US,D,20140428,000000,141.298,141.758,139.726,141.154,785780.70695194,0
+VOO.US,D,20140429,000000,141.625,142.037,141.327,141.846,1293025.669732,0
+VOO.US,D,20140430,000000,141.587,142.372,141.385,142.286,734310.12719928,0
+VOO.US,D,20140501,000000,142.2,142.632,141.826,142.286,756867.88594617,0
+VOO.US,D,20140502,000000,142.256,142.833,141.855,142.066,915583.79245302,0
+VOO.US,D,20140505,000000,141.376,142.382,140.973,142.344,961462.91887218,0
+VOO.US,D,20140506,000000,142.027,142.105,141.059,141.117,688877.48250151,0
+VOO.US,D,20140507,000000,141.577,141.979,140.503,141.95,1407888.3084716,0
+VOO.US,D,20140508,000000,141.758,142.774,141.327,141.777,1686915.3911732,0
+VOO.US,D,20140509,000000,141.777,142.037,141.125,142.027,1158913.2010741,0
+VOO.US,D,20140512,000000,142.573,143.435,142.573,143.378,946232.46762799,0
+VOO.US,D,20140513,000000,143.533,143.859,143.361,143.514,1206771.2429735,0
+VOO.US,D,20140514,000000,143.378,143.425,142.603,142.804,1620228.9647187,0
+VOO.US,D,20140515,000000,142.534,142.554,140.858,141.537,3870953.7541387,0
+VOO.US,D,20140516,000000,141.634,142.085,141.05,142.075,848588.58424719,0
+VOO.US,D,20140519,000000,141.777,142.689,141.643,142.554,1124379.7176502,0
+VOO.US,D,20140520,000000,142.507,142.507,141.307,141.625,811946.83082579,0
+VOO.US,D,20140521,000000,142.085,142.91,142.056,142.853,1202491.0689012,0
+VOO.US,D,20140522,000000,142.89,143.504,142.651,143.244,1042009.0559589,0
+VOO.US,D,20140523,000000,143.378,143.906,143.303,143.841,744688.74085877,0
+VOO.US,D,20140527,000000,144.328,144.683,144.261,144.653,1079571.9387261,0
+VOO.US,D,20140528,000000,144.673,144.882,144.328,144.5,1201997.6440082,0
+VOO.US,D,20140529,000000,144.902,145.371,144.539,145.371,657520.48702553,0
+VOO.US,D,20140530,000000,145.219,145.68,145.056,145.554,1061026.2563824,0
+VOO.US,D,20140602,000000,145.811,145.831,145.019,145.774,1965306.1331038,0
+VOO.US,D,20140603,000000,145.401,145.774,145.278,145.67,1519862.3773826,0
+VOO.US,D,20140604,000000,145.421,146.073,145.258,145.949,1194844.5478312,0
+VOO.US,D,20140605,000000,146.129,147.048,145.62,146.888,1035403.630118,0
+VOO.US,D,20140606,000000,147.252,147.654,147.185,147.616,711836.86616135,0
+VOO.US,D,20140609,000000,147.578,148.114,147.461,147.75,560203.11948306,0
+VOO.US,D,20140610,000000,147.597,147.818,147.282,147.789,1164268.8953678,0
+VOO.US,D,20140611,000000,147.282,147.413,146.936,147.291,677043.6305211,0
+VOO.US,D,20140612,000000,147.088,147.185,145.939,146.217,1081358.9087933,0
+VOO.US,D,20140613,000000,146.482,146.771,146.092,146.639,887027.73955173,0
+VOO.US,D,20140616,000000,146.482,147.078,146.332,146.771,917880.87831875,0
+VOO.US,D,20140617,000000,146.571,147.291,146.427,147.193,3559583.8693565,0
+VOO.US,D,20140618,000000,147.232,148.353,146.858,148.287,608764.26577543,0
+VOO.US,D,20140619,000000,148.419,148.558,147.99,148.458,906082.49451245,0
+VOO.US,D,20140620,000000,148.815,148.871,148.594,148.757,1007192.8703237,0
+VOO.US,D,20140623,000000,148.815,148.845,148.448,148.687,890856.21599462,0
+VOO.US,D,20140624,000000,148.468,149.189,147.672,147.818,475097.23565734,0
+VOO.US,D,20140625,000000,147.521,148.621,147.521,148.448,707686.0466065,0
+VOO.US,D,20140626,000000,148.538,148.538,147.375,148.363,817309.82739062,0
+VOO.US,D,20140627,000000,148.057,148.687,147.971,148.621,1246605.1320666,0
+VOO.US,D,20140630,000000,148.586,148.928,148.458,148.586,1522976.2744349,0
+VOO.US,D,20140701,000000,148.976,150.023,148.938,149.626,1447857.8111716,0
+VOO.US,D,20140702,000000,149.59,149.896,149.515,149.746,617685.5547508,0
+VOO.US,D,20140703,000000,150.117,150.53,150.032,150.481,395982.34371486,0
+VOO.US,D,20140707,000000,150.185,150.28,149.765,149.984,1390896.9666999,0
+VOO.US,D,20140708,000000,149.666,149.746,148.63,149.054,904970.46293532,0
+VOO.US,D,20140709,000000,149.359,149.784,149.084,149.656,1123408.515588,0
+VOO.US,D,20140710,000000,148.239,149.427,148.086,149.109,742132.9459582,0
+VOO.US,D,20140711,000000,148.996,149.359,148.64,149.293,628465.79332324,0
+VOO.US,D,20140714,000000,150.013,150.214,149.886,150.003,595431.36184721,0
+VOO.US,D,20140715,000000,150.108,150.397,149.129,149.765,1457551.0545252,0
+VOO.US,D,20140716,000000,150.416,150.51,149.877,150.319,651334.42018456,0
+VOO.US,D,20140717,000000,149.848,150.387,148.382,148.568,1333635.6859297,0
+VOO.US,D,20140718,000000,149.102,150.242,149.025,150.108,690410.95944185,0
+VOO.US,D,20140721,000000,149.636,149.945,149.179,149.811,1045783.2869591,0
+VOO.US,D,20140722,000000,150.348,150.75,150.223,150.472,1822877.4207939,0
+VOO.US,D,20140723,000000,150.722,150.971,150.397,150.846,906750.13073138,0
+VOO.US,D,20140724,000000,150.971,151.134,150.683,150.846,647062.59156505,0
+VOO.US,D,20140725,000000,150.397,150.52,149.839,150.089,767664.81542408,0
+VOO.US,D,20140728,000000,150.156,150.367,149.303,150.165,586490.25242159,0
+VOO.US,D,20140729,000000,150.452,150.637,149.515,149.534,771611.17138687,0
+VOO.US,D,20140730,000000,150.041,150.242,148.967,149.534,1362789.4818832,0
+VOO.US,D,20140731,000000,148.478,148.63,146.512,146.512,2935207.3478742,0
+VOO.US,D,20140801,000000,146.187,147.088,145.479,146.187,4103419.46966,0
+VOO.US,D,20140804,000000,146.418,147.501,145.841,147.222,2671193.7346455,0
+VOO.US,D,20140805,000000,146.58,146.964,145.248,145.75,1511067.3133798,0
+VOO.US,D,20140806,000000,145.075,146.418,145.047,145.851,1432030.6600568,0
+VOO.US,D,20140807,000000,146.474,146.58,144.643,144.999,1844147.8934561,0
+VOO.US,D,20140808,000000,145.362,146.771,144.97,146.679,1461030.0651347,0
+VOO.US,D,20140811,000000,147.272,147.789,147.078,147.127,1438500.4722907,0
+VOO.US,D,20140812,000000,146.956,147.385,146.474,146.936,620540.74276829,0
+VOO.US,D,20140813,000000,147.521,148.086,147.282,147.98,943882.17950106,0
+VOO.US,D,20140814,000000,148.171,148.621,148.047,148.621,1016778.6659732,0
+VOO.US,D,20140815,000000,149.198,149.313,147.551,148.586,2046057.7769642,0
+VOO.US,D,20140818,000000,149.427,149.896,149.341,149.821,1254873.3893654,0
+VOO.US,D,20140819,000000,150.185,150.741,150.051,150.627,704039.08376063,0
+VOO.US,D,20140820,000000,150.424,151.219,150.406,151.02,1820827.5689655,0
+VOO.US,D,20140821,000000,151.192,151.69,151.057,151.45,913666.4246868,0
+VOO.US,D,20140822,000000,151.354,151.624,150.913,151.219,792763.76452924,0
+VOO.US,D,20140825,000000,151.977,152.274,151.775,152.016,1325007.5309817,0
+VOO.US,D,20140826,000000,152.121,152.494,152.101,152.151,905079.99700248,0
+VOO.US,D,20140827,000000,152.226,152.294,151.844,152.121,727668.19000258,0
+VOO.US,D,20140828,000000,151.555,152.073,151.422,151.996,540676.84644272,0
+VOO.US,D,20140829,000000,152.246,152.428,151.746,152.37,745379.32707271,0
+VOO.US,D,20140902,000000,152.6,152.6,151.775,152.331,668716.95505319,0
+VOO.US,D,20140903,000000,152.86,152.877,152.044,152.274,757893.33345118,0
+VOO.US,D,20140904,000000,152.494,153.013,151.633,152.016,648114.11860985,0
+VOO.US,D,20140905,000000,151.986,152.754,151.441,152.724,606922.00708384,0
+VOO.US,D,20140908,000000,152.544,152.744,151.881,152.35,767919.35173254,0
+VOO.US,D,20140909,000000,152.207,152.274,151.047,151.354,622241.12876337,0
+VOO.US,D,20140910,000000,151.441,152.006,150.921,151.967,1026154.7821227,0
+VOO.US,D,20140911,000000,151.316,152.141,151.219,152.121,634788.51695276,0
+VOO.US,D,20140912,000000,151.967,151.977,150.788,151.192,874323.87412351,0
+VOO.US,D,20140915,000000,151.248,151.326,150.637,151.095,1233779.2143921,0
+VOO.US,D,20140916,000000,150.818,152.465,150.712,152.236,682382.6339093,0
+VOO.US,D,20140917,000000,152.457,153.099,151.719,152.438,1177422.3720622,0
+VOO.US,D,20140918,000000,152.86,153.233,152.715,153.214,893638.38130067,0
+VOO.US,D,20140919,000000,153.741,153.904,152.831,153.052,1164136.4113055,0
+VOO.US,D,20140922,000000,152.822,152.85,151.633,151.911,1005655.220657,0
+VOO.US,D,20140923,000000,151.393,152.026,151.01,151.029,904069.15403977,0
+VOO.US,D,20140924,000000,151.095,152.331,150.692,152.274,1163997.6681539,0
+VOO.US,D,20140925,000000,151.871,151.881,149.765,149.811,1926600.9664932,0
+VOO.US,D,20140926,000000,150.051,151.326,149.877,151.01,1101979.4793237,0
+VOO.US,D,20140929,000000,149.686,150.961,149.571,150.712,1782225.6773325,0
+VOO.US,D,20140930,000000,150.856,151.267,149.993,150.251,923236.57261243,0
+VOO.US,D,20141001,000000,150.032,150.089,147.952,148.287,2860800.3344567,0
+VOO.US,D,20141002,000000,148.142,148.797,146.751,148.287,1518918.2980417,0
+VOO.US,D,20141003,000000,149.313,150.214,148.845,149.926,1463170.6737615,0
+VOO.US,D,20141006,000000,150.578,150.75,149.245,149.765,1570804.064068,0
+VOO.US,D,20141007,000000,148.986,149.313,147.432,147.451,1118711.068879,0
+VOO.US,D,20141008,000000,147.521,150.205,146.731,150.013,2280572.3011323,0
+VOO.US,D,20141009,000000,149.774,149.945,146.927,147.003,1716959.0210248,0
+VOO.US,D,20141010,000000,147.003,147.72,145.334,145.371,2968507.7906562,0
+VOO.US,D,20141013,000000,145.305,145.851,142.89,142.955,2534991.7732587,0
+VOO.US,D,20141014,000000,143.733,144.76,142.689,143.205,2922858.1641872,0
+VOO.US,D,20141015,000000,141.28,142.525,138.806,142.122,6562932.8820063,0
+VOO.US,D,20141016,000000,139.649,143.063,139.536,142.046,5351496.5309529,0
+VOO.US,D,20141017,000000,143.792,144.722,143.139,143.802,2715567.5500274,0
+VOO.US,D,20141020,000000,143.572,145.278,143.494,145.209,1660009.6515505,0
+VOO.US,D,20141021,000000,146.273,148.123,146.11,148.047,3466478.8690829,0
+VOO.US,D,20141022,000000,148.344,148.697,146.936,147.022,2853528.3155784,0
+VOO.US,D,20141023,000000,148.478,149.646,148.249,148.717,2178301.9073907,0
+VOO.US,D,20141024,000000,148.976,149.896,148.4,149.839,1385257.5270132,0
+VOO.US,D,20141027,000000,149.341,149.877,148.835,149.646,1773976.1973025,0
+VOO.US,D,20141028,000000,150.146,151.384,150.07,151.364,1598714.3875638,0
+VOO.US,D,20141029,000000,151.45,151.93,150.137,151.192,1923826.1034583,0
+VOO.US,D,20141030,000000,150.741,152.514,150.654,152.161,1909600.2360874,0
+VOO.US,D,20141031,000000,153.972,153.981,153.156,153.894,2338911.1884872,0
+VOO.US,D,20141103,000000,154.115,154.441,153.606,153.972,2728242.2063709,0
+VOO.US,D,20141104,000000,153.578,153.826,152.62,153.426,1970865.2478078,0
+VOO.US,D,20141105,000000,154.555,154.565,153.722,154.412,2195261.9537145,0
+VOO.US,D,20141106,000000,154.393,155.083,153.876,155.054,2113599.6123242,0
+VOO.US,D,20141107,000000,155.054,155.351,154.574,155.178,1678332.0930337,0
+VOO.US,D,20141110,000000,155.159,155.669,154.999,155.63,2255175.0020918,0
+VOO.US,D,20141111,000000,155.697,155.85,155.448,155.774,1239875.5676162,0
+VOO.US,D,20141112,000000,155.188,155.811,155.14,155.659,3296615.524083,0
+VOO.US,D,20141113,000000,155.744,156.274,155.083,155.793,1398473.5946031,0
+VOO.US,D,20141114,000000,155.734,156.004,155.485,155.84,1760202.0275608,0
+VOO.US,D,20141117,000000,155.544,156.052,155.428,155.918,702621.39997702,0
+VOO.US,D,20141118,000000,155.984,157.134,155.965,156.866,1505413.2691509,0
+VOO.US,D,20141119,000000,156.616,156.837,155.869,156.551,2260319.9737039,0
+VOO.US,D,20141120,000000,155.83,156.982,155.82,156.866,1041749.3037425,0
+VOO.US,D,20141121,000000,158.43,158.447,157.25,157.729,1906445.6549529,0
+VOO.US,D,20141124,000000,158.085,158.237,157.902,158.122,1641684.0805228,0
+VOO.US,D,20141125,000000,158.371,158.516,157.807,158.085,2087351.0771046,0
+VOO.US,D,20141126,000000,158.16,158.476,157.976,158.42,990835.78296006,0
+VOO.US,D,20141128,000000,158.323,158.581,157.893,158.104,517085.29473809,0
+VOO.US,D,20141201,000000,157.5,157.586,156.724,157.058,2504272.1617355,0
+VOO.US,D,20141202,000000,157.067,158.18,157.038,158.016,1738861.6617318,0
+VOO.US,D,20141203,000000,158.16,158.821,158.056,158.6,2692327.5505192,0
+VOO.US,D,20141204,000000,158.381,158.916,157.729,158.43,1890597.6402062,0
+VOO.US,D,20141205,000000,158.6,159.08,158.371,158.746,2663211.309103,0
+VOO.US,D,20141208,000000,158.381,158.774,157.163,157.671,1836172.7701848,0
+VOO.US,D,20141209,000000,155.918,157.652,155.581,157.547,2118862.4634562,0
+VOO.US,D,20141210,000000,157.173,157.173,154.834,155.083,2103035.3123414,0
+VOO.US,D,20141211,000000,155.83,157.336,155.458,155.784,2370863.8406522,0
+VOO.US,D,20141212,000000,154.748,155.514,153.224,153.263,3142104.6825739,0
+VOO.US,D,20141215,000000,154.133,154.519,151.671,152.217,3366913.4452094,0
+VOO.US,D,20141216,000000,151.498,154.365,150.951,151.02,4611675.2754028,0
+VOO.US,D,20141217,000000,151.412,154.374,151.297,154.095,6716814.6850153,0
+VOO.US,D,20141218,000000,156.274,157.787,155.611,157.757,4565962.0148568,0
+VOO.US,D,20141219,000000,158.361,159.08,157.787,158.447,2152374.6721015,0
+VOO.US,D,20141222,000000,158.63,159.196,158.39,159.196,3592603.6962903,0
+VOO.US,D,20141223,000000,159.781,159.791,159.233,159.425,2302949.5894638,0
+VOO.US,D,20141224,000000,159.664,159.84,159.387,159.416,1138715.1190885,0
+VOO.US,D,20141226,000000,159.85,160.25,159.791,159.924,777291.29515568,0
+VOO.US,D,20141229,000000,159.791,160.326,159.743,160.155,1050170.9087353,0
+VOO.US,D,20141230,000000,159.791,159.874,159.233,159.292,3853946.7646432,0
+VOO.US,D,20141231,000000,159.608,159.752,157.614,157.632,1632658.4733881,0
+VOO.US,D,20150102,000000,158.333,158.727,156.665,157.632,2229062.0804792,0
+VOO.US,D,20150105,000000,156.665,156.808,154.499,154.851,3268536.2051694,0
+VOO.US,D,20150106,000000,155.101,155.534,152.564,153.338,2683573.1705986,0
+VOO.US,D,20150107,000000,154.565,155.563,154.133,155.266,2755629.8958891,0
+VOO.US,D,20150108,000000,156.521,158.16,156.504,157.968,2080318.9899925,0
+VOO.US,D,20150109,000000,158.371,158.39,156.146,156.636,3018187.2276153,0
+VOO.US,D,20150112,000000,156.856,156.992,154.949,155.495,2208218.269088,0
+VOO.US,D,20150113,000000,156.626,157.642,153.885,155.083,2579887.1794365,0
+VOO.US,D,20150114,000000,153.175,154.269,152.37,154.162,6234583.13045,0
+VOO.US,D,20150115,000000,154.672,155.009,152.6,152.715,2319527.8313249,0
+VOO.US,D,20150116,000000,152.514,154.843,152.35,154.603,1760188.4662001,0
+VOO.US,D,20150120,000000,155.323,155.553,153.606,155.018,1957311.1893821,0
+VOO.US,D,20150121,000000,154.574,156.225,154.192,155.803,1896223.5185323,0
+VOO.US,D,20150122,000000,156.513,158.227,155.304,158.18,7260157.9036074,0
+VOO.US,D,20150123,000000,157.902,158.131,157.153,157.354,3716832.0193633,0
+VOO.US,D,20150126,000000,157.153,157.719,156.376,157.642,2411967.2817429,0
+VOO.US,D,20150127,000000,155.734,156.586,154.786,155.581,2365427.8213759,0
+VOO.US,D,20150128,000000,156.674,156.694,153.416,153.539,3066313.3671837,0
+VOO.US,D,20150129,000000,153.779,155.238,152.457,155.028,5185019.3534012,0
+VOO.US,D,20150130,000000,153.923,155.101,152.784,153.079,2751902.6080606,0
+VOO.US,D,20150202,000000,153.549,155.018,151.853,154.851,4061126.8015543,0
+VOO.US,D,20150203,000000,155.734,157.222,155.468,157.153,1714962.3714576,0
+VOO.US,D,20150204,000000,156.464,157.586,156.146,156.561,2224533.629188,0
+VOO.US,D,20150205,000000,157.25,158.266,157.212,158.16,1235563.0549145,0
+VOO.US,D,20150206,000000,158.506,159.024,157.279,157.729,1738658.2413214,0
+VOO.US,D,20150209,000000,157.125,157.787,156.626,157.038,2736198.5523737,0
+VOO.US,D,20150210,000000,157.968,158.916,157.212,158.669,2148999.9796511,0
+VOO.US,D,20150211,000000,158.526,159.166,157.949,158.793,2084920.4639951,0
+VOO.US,D,20150212,000000,159.56,160.346,159.359,160.27,2400596.6023893,0
+VOO.US,D,20150213,000000,160.443,161.007,160.191,160.961,1282600.112901,0
+VOO.US,D,20150217,000000,160.693,161.373,160.471,161.208,2032311.7731255,0
+VOO.US,D,20150218,000000,160.863,161.285,160.643,161.247,2226625.2082801,0
+VOO.US,D,20150219,000000,160.72,161.449,160.548,161.162,1216200.5613841,0
+VOO.US,D,20150220,000000,160.759,162.167,160.182,162.127,1642164.9872366,0
+VOO.US,D,20150223,000000,161.878,162.09,161.496,162.09,1790090.2233552,0
+VOO.US,D,20150224,000000,162.062,162.725,161.821,162.58,1487098.1299388,0
+VOO.US,D,20150225,000000,162.444,162.847,162.081,162.388,2370776.2133985,0
+VOO.US,D,20150226,000000,162.311,162.444,161.649,162.215,1188280.849254,0
+VOO.US,D,20150227,000000,162.127,162.35,161.639,161.649,1155198.4314248,0
+VOO.US,D,20150302,000000,161.737,162.705,161.728,162.705,1214935.1821129,0
+VOO.US,D,20150303,000000,162.235,162.341,161.208,162.024,1659076.0040257,0
+VOO.US,D,20150304,000000,161.449,161.515,160.414,161.333,1789836.7302282,0
+VOO.US,D,20150305,000000,161.621,161.737,161.036,161.506,1357524.5443881,0
+VOO.US,D,20150306,000000,160.72,161.103,158.926,159.243,2170032.6069103,0
+VOO.US,D,20150309,000000,159.406,160.201,159.32,159.904,1352981.4885545,0
+VOO.US,D,20150310,000000,158.571,158.64,157.298,157.308,2857040.7079988,0
+VOO.US,D,20150311,000000,157.508,157.69,156.866,156.933,2219989.5301729,0
+VOO.US,D,20150312,000000,157.5,158.985,157.452,158.946,3163491.9915744,0
+VOO.US,D,20150313,000000,158.64,158.793,157.011,157.958,2142059.6925191,0
+VOO.US,D,20150316,000000,158.6,160.126,158.562,160.126,1260472.14497,0
+VOO.US,D,20150317,000000,159.368,159.914,158.831,159.589,1746085.6942569,0
+VOO.US,D,20150318,000000,159.14,162.118,158.506,161.468,2733931.7187741,0
+VOO.US,D,20150319,000000,161.132,161.353,160.433,160.74,1639712.4673137,0
+VOO.US,D,20150320,000000,161.639,162.648,161.582,162.197,1613657.9638702,0
+VOO.US,D,20150323,000000,162.187,162.715,161.859,161.888,840722.99504299,0
+VOO.US,D,20150324,000000,161.737,162.177,160.893,160.951,1887891.6271563,0
+VOO.US,D,20150325,000000,161.162,161.353,158.546,158.581,1446837.5795746,0
+VOO.US,D,20150326,000000,157.986,159.07,157.402,158.19,2266751.188219,0
+VOO.US,D,20150327,000000,158.122,158.746,157.949,158.506,2184347.1447168,0
+VOO.US,D,20150330,000000,159.569,160.796,159.551,160.509,1682165.7853845,0
+VOO.US,D,20150331,000000,159.791,161.266,159.09,159.12,3288232.5168093,0
+VOO.US,D,20150401,000000,159.09,159.09,157.662,158.562,4019077.1947597,0
+VOO.US,D,20150402,000000,158.447,159.523,158.305,159.07,2144511.1692604,0
+VOO.US,D,20150406,000000,158.266,160.653,158.16,160.182,1477395.4979511,0
+VOO.US,D,20150407,000000,160.182,160.893,159.781,159.781,1630736.9328955,0
+VOO.US,D,20150408,000000,160.03,160.673,159.636,160.326,1679074.8383272,0
+VOO.US,D,20150409,000000,160.22,161.208,159.771,161.026,945086.0110583,0
+VOO.US,D,20150410,000000,161.218,161.938,161.074,161.908,1256692.6980619,0
+VOO.US,D,20150413,000000,161.737,162.341,161.132,161.181,1459914.9040127,0
+VOO.US,D,20150414,000000,160.97,161.649,160.424,161.468,3148625.6107059,0
+VOO.US,D,20150415,000000,161.869,162.667,161.821,162.215,1111764.5226574,0
+VOO.US,D,20150416,000000,161.898,162.628,161.709,162.157,978990.45598211,0
+VOO.US,D,20150417,000000,161.065,161.257,159.579,160.279,2448692.4896917,0
+VOO.US,D,20150420,000000,161.162,162.062,161.084,161.737,1700882.5495094,0
+VOO.US,D,20150421,000000,162.407,162.531,161.285,161.572,1295565.8169087,0
+VOO.US,D,20150422,000000,161.898,162.55,161.036,162.379,1338221.5122084,0
+VOO.US,D,20150423,000000,162.024,163.374,161.869,162.79,1137182.6853298,0
+VOO.US,D,20150424,000000,163.165,163.393,162.741,163.126,1163286.2183081,0
+VOO.US,D,20150427,000000,163.682,163.76,162.301,162.484,1068093.8116686,0
+VOO.US,D,20150428,000000,162.454,163.021,161.402,162.982,1312461.1859739,0
+VOO.US,D,20150429,000000,162.137,162.847,161.572,162.321,1675272.4414241,0
+VOO.US,D,20150430,000000,161.766,162.127,160.04,160.71,2980122.5745022,0
+VOO.US,D,20150501,000000,161.411,162.464,161.333,162.388,2284589.5934434,0
+VOO.US,D,20150504,000000,162.761,163.413,162.725,162.887,1260493.0086017,0
+VOO.US,D,20150505,000000,162.648,162.974,160.893,160.988,1353605.3111466,0
+VOO.US,D,20150506,000000,161.525,161.766,159.387,160.336,1888459.1179424,0
+VOO.US,D,20150507,000000,160.279,161.373,159.963,160.988,1570528.6641277,0
+VOO.US,D,20150508,000000,162.57,163.297,162.503,163.106,1573120.970384,0
+VOO.US,D,20150511,000000,163.086,163.317,162.263,162.321,1296170.8622321,0
+VOO.US,D,20150512,000000,161.535,162.359,160.824,161.83,2203089.9883814,0
+VOO.US,D,20150513,000000,162.648,162.809,161.669,161.888,700408.81182024,0
+VOO.US,D,20150514,000000,162.827,163.663,162.599,163.606,1072846.5470021,0
+VOO.US,D,20150515,000000,163.73,163.873,163.337,163.75,854950.94877722,0
+VOO.US,D,20150518,000000,163.682,164.479,163.577,164.239,1170700.1098829,0
+VOO.US,D,20150519,000000,164.361,164.622,163.951,164.162,1165838.8836639,0
+VOO.US,D,20150520,000000,164.181,164.794,163.816,164.037,4044526.6528798,0
+VOO.US,D,20150521,000000,164,164.776,163.834,164.545,899234.00736053,0
+VOO.US,D,20150522,000000,164.221,164.602,164.122,164.191,988775.49931572,0
+VOO.US,D,20150526,000000,163.75,163.788,162.062,162.444,1468984.3247742,0
+VOO.US,D,20150527,000000,162.847,164.172,162.57,163.932,1688588.6544469,0
+VOO.US,D,20150528,000000,163.7,163.863,163.136,163.779,1325349.6945439,0
+VOO.US,D,20150529,000000,163.71,163.74,162.521,162.715,1820465.584953,0
+VOO.US,D,20150601,000000,163.347,163.691,162.379,163.096,1376293.4675925,0
+VOO.US,D,20150602,000000,162.667,163.587,162.09,162.926,1301350.2588368,0
+VOO.US,D,20150603,000000,163.165,163.922,162.926,163.374,1443386.734868,0
+VOO.US,D,20150604,000000,162.733,163.251,161.689,162.052,1644948.1957243,0
+VOO.US,D,20150605,000000,161.83,162.321,161.113,161.709,1864229.1391035,0
+VOO.US,D,20150608,000000,161.601,161.728,160.633,160.72,1343855.7359872,0
+VOO.US,D,20150609,000000,160.71,161.171,160.088,160.673,1743357.7743937,0
+VOO.US,D,20150610,000000,161.419,162.954,161.353,162.599,1483684.8397696,0
+VOO.US,D,20150611,000000,163.347,163.471,162.818,163.086,861769.18366298,0
+VOO.US,D,20150612,000000,162.311,162.494,161.639,161.878,2553930.7350627,0
+VOO.US,D,20150615,000000,160.833,161.429,160.172,161.152,1655886.9978987,0
+VOO.US,D,20150616,000000,161.123,162.137,160.902,162.09,974742.62053922,0
+VOO.US,D,20150617,000000,162.35,162.877,161.411,162.359,1391900.5073914,0
+VOO.US,D,20150618,000000,162.809,164.42,162.799,163.961,1238496.4815514,0
+VOO.US,D,20150619,000000,163.816,163.853,163.021,163.021,822059.43317931,0
+VOO.US,D,20150622,000000,164.201,164.678,163.951,164.112,1215571.5228841,0
+VOO.US,D,20150623,000000,164.314,164.527,163.903,164.23,2044370.9523298,0
+VOO.US,D,20150624,000000,164,164.323,163.049,163.076,2557315.859329,0
+VOO.US,D,20150625,000000,163.51,163.663,162.531,162.589,2707517.3176814,0
+VOO.US,D,20150626,000000,162.906,163.126,162.062,162.589,1931422.5518118,0
+VOO.US,D,20150629,000000,161.181,161.728,159.06,159.149,3251034.7475993,0
+VOO.US,D,20150630,000000,160.603,160.683,159.051,159.551,3171388.8762265,0
+VOO.US,D,20150701,000000,161.074,161.162,160.059,160.769,3293049.9294014,0
+VOO.US,D,20150702,000000,161.208,161.363,160.26,160.633,3653936.5148142,0
+VOO.US,D,20150706,000000,159.444,160.853,159.263,160.172,2060671.7078874,0
+VOO.US,D,20150707,000000,160.404,161.275,158.141,161.162,4151407.9092582,0
+VOO.US,D,20150708,000000,159.971,160.182,158.227,158.39,2218090.9396754,0
+VOO.US,D,20150709,000000,160.461,160.633,158.677,158.697,2633427.4314679,0
+VOO.US,D,20150710,000000,160.683,161.132,159.963,160.74,1951306.6361382,0
+VOO.US,D,20150713,000000,161.938,162.628,161.85,162.541,1214504.3481155,0
+VOO.US,D,20150714,000000,162.541,163.53,162.454,163.251,1336198.7831014,0
+VOO.US,D,20150715,000000,163.307,163.691,162.741,163.174,1390457.7872497,0
+VOO.US,D,20150716,000000,164.152,164.449,163.951,164.42,1123838.306404,0
+VOO.US,D,20150717,000000,164.449,164.678,164.082,164.612,1032110.3058318,0
+VOO.US,D,20150720,000000,164.833,165.149,164.401,164.698,1305999.7191926,0
+VOO.US,D,20150721,000000,164.612,164.804,163.788,164.027,914105.60413706,0
+VOO.US,D,20150722,000000,163.384,164.018,163.384,163.73,1412878.889208,0
+VOO.US,D,20150723,000000,163.834,163.932,162.511,162.79,1064307.0624894,0
+VOO.US,D,20150724,000000,162.936,162.964,160.833,161.094,1880880.4036761,0
+VOO.US,D,20150727,000000,160.336,160.805,159.801,160.182,2066113.9862533,0
+VOO.US,D,20150728,000000,161.017,162.301,160.22,162.127,1102299.7360725,0
+VOO.US,D,20150729,000000,162.273,163.501,162.137,163.271,2924946.6137345,0
+VOO.US,D,20150730,000000,162.857,163.481,162.235,163.297,1094131.6242066,0
+VOO.US,D,20150731,000000,163.834,163.834,162.809,163.021,1701092.2290095,0
+VOO.US,D,20150803,000000,163.057,163.066,161.649,162.521,3647506.3434808,0
+VOO.US,D,20150804,000000,162.521,162.847,161.737,162.197,1895677.9345596,0
+VOO.US,D,20150805,000000,163.096,163.7,162.484,162.751,1621317.0031191,0
+VOO.US,D,20150806,000000,162.857,163.002,160.853,161.506,1563826.2223987,0
+VOO.US,D,20150807,000000,161.257,161.353,160.27,161.094,2194419.0629881,0
+VOO.US,D,20150810,000000,162.127,163.184,162.127,163.136,1593973.1272278,0
+VOO.US,D,20150811,000000,161.908,162.245,160.941,161.639,5913734.8977221,0
+VOO.US,D,20150812,000000,160.424,162.024,159.1,161.766,4448849.2334233,0
+VOO.US,D,20150813,000000,161.719,162.321,161.181,161.601,1368137.8739057,0
+VOO.US,D,20150814,000000,161.458,162.283,161.353,162.235,878712.53908135,0
+VOO.US,D,20150817,000000,161.719,163.136,161.237,163.136,2279996.4648934,0
+VOO.US,D,20150818,000000,162.926,163.194,162.464,162.648,1211783.7305234,0
+VOO.US,D,20150819,000000,162.043,162.675,160.623,161.353,2097245.6545053,0
+VOO.US,D,20150820,000000,159.971,160.471,157.949,157.958,4965969.9963354,0
+VOO.US,D,20150821,000000,156.347,157.212,152.916,152.916,7274375.4255258,0
+VOO.US,D,20150824,000000,144.816,151.699,142.017,146.697,14587957.788008,0
+VOO.US,D,20150825,000000,151.374,151.921,144.751,144.902,9625386.4772993,0
+VOO.US,D,20150826,000000,148.899,150.818,145.929,150.683,8387210.2524966,0
+VOO.US,D,20150827,000000,152.754,154.441,151.192,154.365,8485094.0676436,0
+VOO.US,D,20150828,000000,153.75,154.768,153.281,154.365,3485626.4672053,0
+VOO.US,D,20150831,000000,153.509,154.212,152.573,152.983,2275967.6975849,0
+VOO.US,D,20150901,000000,149.646,150.808,147.71,148.344,10098238.786171,0
+VOO.US,D,20150902,000000,150.788,151.345,149.044,151.335,2869080.066753,0
+VOO.US,D,20150903,000000,152.054,153.387,150.99,151.459,2864465.0313897,0
+VOO.US,D,20150904,000000,149.437,150.098,148.391,149.129,2743143.0122321,0
+VOO.US,D,20150908,000000,151.815,153.023,151.172,152.886,2661356.5322323,0
+VOO.US,D,20150909,000000,154.441,154.48,150.52,150.875,2515770.1092432,0
+VOO.US,D,20150910,000000,150.597,152.734,150.424,151.728,2100245.8447643,0
+VOO.US,D,20150911,000000,151.316,152.428,150.673,152.341,2586077.4190039,0
+VOO.US,D,20150914,000000,152.554,152.554,151.393,151.785,1071527.9654697,0
+VOO.US,D,20150915,000000,152.274,154.133,151.891,153.76,1942903.808414,0
+VOO.US,D,20150916,000000,154.077,155.228,153.694,155.101,2484167.9660931,0
+VOO.US,D,20150917,000000,154.959,157.173,154.383,154.682,3676586.0735412,0
+VOO.US,D,20150918,000000,152.418,153.818,151.834,152.188,3793601.8390868,0
+VOO.US,D,20150921,000000,152.983,153.904,151.986,152.935,1727764.2959555,0
+VOO.US,D,20150922,000000,151.02,151.412,149.945,150.981,2907355.4425476,0
+VOO.US,D,20150923,000000,151.192,151.575,150.195,150.683,1966415.0351361,0
+VOO.US,D,20150924,000000,149.534,150.597,148.373,150.223,3015961.0780978,0
+VOO.US,D,20150925,000000,151.604,151.805,149.349,150.108,4045617.820825,0
+VOO.US,D,20150928,000000,149.378,149.388,146.119,146.361,4394931.3496556,0
+VOO.US,D,20150929,000000,146.639,147.72,145.554,146.437,3790486.8988529,0
+VOO.US,D,20150930,000000,148.278,149.359,147.511,149.255,4854811.6954294,0
+VOO.US,D,20151001,000000,149.467,149.857,147.798,149.666,4648653.9764785,0
+VOO.US,D,20151002,000000,147.798,151.844,147.232,151.844,2716269.6112388,0
+VOO.US,D,20151005,000000,152.974,154.729,152.86,154.555,2412558.7657056,0
+VOO.US,D,20151006,000000,154.48,154.939,153.397,154.049,1560344.0822443,0
+VOO.US,D,20151007,000000,154.929,155.601,153.789,155.342,1994200.1768409,0
+VOO.US,D,20151008,000000,154.969,156.972,154.642,156.684,3660975.9041976,0
+VOO.US,D,20151009,000000,156.856,157.24,156.195,156.781,1943808.2468543,0
+VOO.US,D,20151012,000000,156.866,157.096,156.425,156.992,1042060.171857,0
+VOO.US,D,20151013,000000,156.254,157.402,155.754,155.889,1203608.3163863,0
+VOO.US,D,20151014,000000,155.811,156.376,154.919,155.188,1394104.7500955,0
+VOO.US,D,20151015,000000,155.83,157.557,155.468,157.518,2970577.4629348,0
+VOO.US,D,20151016,000000,157.94,158.247,157.269,158.141,1461327.3718884,0
+VOO.US,D,20151019,000000,157.7,158.333,157.402,158.323,905262.55378109,0
+VOO.US,D,20151020,000000,157.986,158.707,157.729,158.122,1186451.1087415,0
+VOO.US,D,20151021,000000,158.63,158.649,157.038,157.134,1832901.352712,0
+VOO.US,D,20151022,000000,157.986,159.99,157.949,159.82,1763908.4517574,0
+VOO.US,D,20151023,000000,161.373,161.908,160.653,161.552,1912373.0127591,0
+VOO.US,D,20151026,000000,161.458,161.468,160.853,161.181,1354425.251878,0
+VOO.US,D,20151027,000000,160.603,161.181,160.24,160.863,1698210.9614522,0
+VOO.US,D,20151028,000000,161.227,162.741,160.585,162.741,2651160.4753514,0
+VOO.US,D,20151029,000000,162.263,162.946,162.137,162.675,2094507.3028262,0
+VOO.US,D,20151030,000000,162.926,163.076,161.84,161.84,2368244.4116744,0
+VOO.US,D,20151102,000000,162.215,163.99,162.109,163.779,2829744.8184609,0
+VOO.US,D,20151103,000000,163.557,164.833,163.317,164.277,4615573.6450124,0
+VOO.US,D,20151104,000000,164.564,164.688,163.317,163.825,2103552.7304109,0
+VOO.US,D,20151105,000000,163.922,164.277,162.818,163.643,2572629.7651005,0
+VOO.US,D,20151106,000000,163.297,163.788,162.341,163.577,2557794.6796798,0
+VOO.US,D,20151109,000000,162.982,163.086,161.171,162.034,2505180.7729021,0
+VOO.US,D,20151110,000000,161.592,162.454,161.295,162.341,1480402.990481,0
+VOO.US,D,20151111,000000,162.648,162.695,161.699,161.699,1312393.3791704,0
+VOO.US,D,20151112,000000,160.843,161.208,159.494,159.551,2890162.7667286,0
+VOO.US,D,20151113,000000,159.149,159.359,157.632,157.71,3795665.252276,0
+VOO.US,D,20151116,000000,157.566,160.146,157.432,160.126,1986188.5422137,0
+VOO.US,D,20151117,000000,160.404,161.19,159.541,159.914,2213303.7793494,0
+VOO.US,D,20151118,000000,160.452,162.667,160.433,162.511,3365577.12959,0
+VOO.US,D,20151119,000000,162.494,162.799,162.147,162.426,2537193.9295995,0
+VOO.US,D,20151120,000000,163.086,163.653,162.667,163.021,1551279.8773909,0
+VOO.US,D,20151123,000000,162.982,163.557,162.407,162.818,1540093.8411792,0
+VOO.US,D,20151124,000000,161.908,163.403,161.515,163.096,1850679.253404,0
+VOO.US,D,20151125,000000,163.204,163.347,162.79,163.049,893256.57683798,0
+VOO.US,D,20151127,000000,163.136,163.403,162.667,163.204,1053024.0103897,0
+VOO.US,D,20151130,000000,163.471,163.491,162.444,162.56,1825952.7201272,0
+VOO.US,D,20151201,000000,163.126,164.172,162.887,164.092,2134442.3805337,0
+VOO.US,D,20151202,000000,164.055,164.286,162.167,162.388,2354518.228286,0
+VOO.US,D,20151203,000000,162.705,162.857,159.454,160.069,3207661.3433642,0
+VOO.US,D,20151204,000000,160.519,163.539,160.394,163.214,3415145.9893003,0
+VOO.US,D,20151207,000000,162.974,162.974,161.353,162.197,2063779.3458502,0
+VOO.US,D,20151208,000000,160.759,161.997,160.25,161.162,2027054.1379015,0
+VOO.US,D,20151209,000000,160.633,162.511,159.014,159.933,5298319.3061157,0
+VOO.US,D,20151210,000000,160.107,161.515,159.791,160.308,4807949.8919506,0
+VOO.US,D,20151211,000000,158.342,158.975,156.943,157.143,3631309.9060823,0
+VOO.US,D,20151214,000000,157.412,158.056,155.688,158.056,3202387.0172347,0
+VOO.US,D,20151215,000000,159.474,160.499,159.292,159.723,4473110.50771,0
+VOO.US,D,20151216,000000,160.787,162.301,159.425,161.948,7489841.4538227,0
+VOO.US,D,20151217,000000,162.35,162.369,159.532,159.598,3645081.9894608,0
+VOO.US,D,20151218,000000,158.783,158.909,156.606,156.606,5335052.8595172,0
+VOO.US,D,20151221,000000,157.845,158.114,156.761,157.996,2538086.8930424,0
+VOO.US,D,20151222,000000,158.793,159.703,157.902,159.434,2836153.0829808,0
+VOO.US,D,20151223,000000,160.414,161.429,160.27,161.343,2663080.911404,0
+VOO.US,D,20151224,000000,161.208,161.631,160.912,161.065,1370744.7847043,0
+VOO.US,D,20151228,000000,160.499,160.805,159.791,160.73,3122913.2708246,0
+VOO.US,D,20151229,000000,161.84,162.77,161.756,162.521,2056482.2906137,0
+VOO.US,D,20151230,000000,162.321,162.331,161.19,161.304,2967916.3066935,0
+VOO.US,D,20151231,000000,160.75,161.266,159.733,159.733,2803331.4605496,0
+VOO.US,D,20160104,000000,157.038,157.49,155.581,157.48,4908005.6111722,0
+VOO.US,D,20160105,000000,157.71,158.16,156.724,157.767,3373595.0233066,0
+VOO.US,D,20160106,000000,155.458,156.674,154.806,155.754,3224499.3374418,0
+VOO.US,D,20160107,000000,153.052,154.642,151.681,151.977,5662632.7430585,0
+VOO.US,D,20160108,000000,152.877,153.407,150.061,150.338,8610085.999642,0
+VOO.US,D,20160111,000000,151.267,151.507,148.717,150.348,5258908.948749,0
+VOO.US,D,20160112,000000,151.881,152.39,149.765,151.633,3508737.1121959,0
+VOO.US,D,20160113,000000,152.448,152.62,147.578,147.922,4828075.9944064,0
+VOO.US,D,20160114,000000,148.478,151.403,147.003,150.29,5947134.4427554,0
+VOO.US,D,20160115,000000,146.292,147.874,145.344,147.107,9464981.6597949,0
+VOO.US,D,20160119,000000,147.252,147.252,147.252,147.252,6862292.6171188,0
+VOO.US,D,20160120,000000,144.863,146.829,141.797,145.534,10038320.521885,0
+VOO.US,D,20160121,000000,145.969,147.952,144.663,146.253,3514716.6290816,0
+VOO.US,D,20160122,000000,148.687,149.418,147.98,149.245,3054499.3356536,0
+VOO.US,D,20160125,000000,148.747,148.967,146.789,146.946,3226325.9484095,0
+VOO.US,D,20160126,000000,147.69,149.245,147.282,149.015,2649353.684834,0
+VOO.US,D,20160127,000000,148.577,150.032,146.512,147.301,4146477.8330542,0
+VOO.US,D,20160128,000000,148.777,148.976,146.639,148.114,3062288.7726015,0
+VOO.US,D,20160129,000000,148.967,151.881,148.737,151.881,5211770.7021481,0
+VOO.US,D,20160201,000000,150.904,152.408,150.28,151.746,4588875.4985265,0
+VOO.US,D,20160202,000000,150.251,150.434,148.488,148.986,5970303.5059153,0
+VOO.US,D,20160203,000000,149.926,150.205,146.571,149.857,4526636.155199,0
+VOO.US,D,20160204,000000,149.487,150.981,148.871,150.032,4169132.6076891,0
+VOO.US,D,20160205,000000,149.561,149.696,146.639,147.232,2776129.4573549,0
+VOO.US,D,20160208,000000,145.517,145.793,143.224,145.189,3981649.9255994,0
+VOO.US,D,20160209,000000,143.713,146.427,143.533,145.239,2762915.4761281,0
+VOO.US,D,20160210,000000,146.083,147.521,144.989,145.133,2285640.0773066,0
+VOO.US,D,20160211,000000,142.9,144.174,141.874,143.293,4022352.7849587,0
+VOO.US,D,20160212,000000,144.816,146.245,144.155,146.245,2107193.4341674,0
+VOO.US,D,20160216,000000,148,148.668,146.993,148.668,2763234.6896953,0
+VOO.US,D,20160217,000000,149.802,151.45,149.636,151.124,2650910.1117693,0
+VOO.US,D,20160218,000000,151.422,151.441,150.195,150.452,1926618.7005803,0
+VOO.US,D,20160219,000000,149.774,150.54,149.236,150.416,1330616.7184022,0
+VOO.US,D,20160222,000000,151.911,152.724,151.861,152.581,3046490.8305713,0
+VOO.US,D,20160223,000000,152.026,152.256,150.559,150.673,2429001.3939598,0
+VOO.US,D,20160224,000000,149.349,151.633,148.327,151.403,3042755.1972901,0
+VOO.US,D,20160225,000000,151.853,153.194,151.095,153.194,2979835.6995644,0
+VOO.US,D,20160226,000000,153.972,154.115,152.715,152.886,2997076.3617366,0
+VOO.US,D,20160229,000000,152.86,153.76,151.565,151.565,3658406.5479364,0
+VOO.US,D,20160301,000000,152.803,155.304,152.36,155.304,3558955.8740381,0
+VOO.US,D,20160302,000000,154.969,155.947,154.565,155.927,4493408.7351284,0
+VOO.US,D,20160303,000000,155.734,156.541,155.257,156.504,3688066.286962,0
+VOO.US,D,20160304,000000,156.742,157.787,155.956,157.048,3301475.7071206,0
+VOO.US,D,20160307,000000,156.225,157.547,156.127,157.24,4037018.8749617,0
+VOO.US,D,20160308,000000,156.205,156.626,155.332,155.448,3961001.189166,0
+VOO.US,D,20160309,000000,156.225,156.531,155.514,156.264,1920686.1268662,0
+VOO.US,D,20160310,000000,156.674,157.557,154.672,156.347,2446709.4014851,0
+VOO.US,D,20160311,000000,157.71,158.946,157.614,158.916,2611226.4408254,0
+VOO.US,D,20160314,000000,158.39,159.11,158.114,158.649,1653516.8893215,0
+VOO.US,D,20160315,000000,157.815,158.43,157.586,158.43,1551106.7092466,0
+VOO.US,D,20160316,000000,157.958,159.733,157.949,159.416,3160790.1512511,0
+VOO.US,D,20160317,000000,159.292,160.833,158.936,160.414,2267734.9084603,0
+VOO.US,D,20160318,000000,160.922,161.295,160.556,161.017,3070313.9685893,0
+VOO.US,D,20160321,000000,160.805,161.439,160.556,161.247,1787441.5852929,0
+VOO.US,D,20160322,000000,160.538,161.669,160.384,161.181,1771378.6751383,0
+VOO.US,D,20160323,000000,160.805,160.941,159.924,160.146,1901411.2605895,0
+VOO.US,D,20160324,000000,159.149,160.05,158.936,160.03,2182556.0019232,0
+VOO.US,D,20160328,000000,160.424,160.585,159.723,160.146,1479914.7814958,0
+VOO.US,D,20160329,000000,159.791,161.669,159.464,161.669,1868254.7768672,0
+VOO.US,D,20160330,000000,162.511,162.974,161.997,162.359,2220815.7299939,0
+VOO.US,D,20160331,000000,162.225,162.618,161.746,161.948,3501496.3887653,0
+VOO.US,D,20160401,000000,160.979,163.174,160.73,163.021,3459523.9774085,0
+VOO.US,D,20160404,000000,162.992,163.126,162.215,162.511,1464482.9962044,0
+VOO.US,D,20160405,000000,161.257,161.669,160.633,160.843,2022722.8479312,0
+VOO.US,D,20160406,000000,160.97,162.675,160.72,162.618,2161018.4747733,0
+VOO.US,D,20160407,000000,161.639,161.918,159.99,160.693,3059619.2709074,0
+VOO.US,D,20160408,000000,161.737,162.167,160.623,161.132,2379276.0570106,0
+VOO.US,D,20160411,000000,161.709,162.341,160.663,160.71,1576855.5604836,0
+VOO.US,D,20160412,000000,160.883,162.521,160.489,162.263,1852245.0689739,0
+VOO.US,D,20160413,000000,163.116,163.941,162.964,163.883,2294937.9548367,0
+VOO.US,D,20160414,000000,163.932,164.323,163.587,163.863,3742403.5297297,0
+VOO.US,D,20160415,000000,163.893,163.941,163.403,163.7,2397772.7098196,0
+VOO.US,D,20160418,000000,163.204,164.891,163.086,164.891,2730216.9491248,0
+VOO.US,D,20160419,000000,165.253,165.59,164.612,165.378,1901297.553796,0
+VOO.US,D,20160420,000000,165.447,166.174,164.985,165.522,1905461.9347116,0
+VOO.US,D,20160421,000000,165.522,165.627,164.381,164.583,2111952.4285904,0
+VOO.US,D,20160422,000000,164.314,164.891,163.806,164.631,2169559.0024676,0
+VOO.US,D,20160425,000000,164.112,164.371,163.53,164.361,2754716.0688145,0
+VOO.US,D,20160426,000000,164.688,165.072,164.181,164.602,1989901.2255,0
+VOO.US,D,20160427,000000,164.239,165.321,163.893,164.966,2295489.7978989,0
+VOO.US,D,20160428,000000,164.248,165.291,163.086,163.481,1832033.4256275,0
+VOO.US,D,20160429,000000,162.887,163.184,161.525,162.589,3242761.2743926,0
+VOO.US,D,20160502,000000,163.049,164,162.658,163.834,1906602.1321917,0
+VOO.US,D,20160503,000000,162.733,162.926,161.728,162.444,2733365.2711696,0
+VOO.US,D,20160504,000000,161.478,162.167,161.036,161.496,2420325.2526586,0
+VOO.US,D,20160505,000000,161.987,162.263,161.132,161.458,1873697.0552331,0
+VOO.US,D,20160506,000000,160.824,162.118,160.633,162.062,1806049.8585321,0
+VOO.US,D,20160509,000000,161.967,162.599,161.784,162.245,1807124.335572,0
+VOO.US,D,20160510,000000,162.877,164.239,162.809,164.221,1187863.5766173,0
+VOO.US,D,20160511,000000,163.816,164.112,162.685,162.695,3172154.571515,0
+VOO.US,D,20160512,000000,163.337,163.471,161.784,162.751,2076071.1545495,0
+VOO.US,D,20160513,000000,162.444,162.964,161.026,161.275,1930965.6382744,0
+VOO.US,D,20160516,000000,161.468,163.357,161.429,162.897,1251641.6127931,0
+VOO.US,D,20160517,000000,162.667,162.916,160.912,161.458,3868289.4683525,0
+VOO.US,D,20160518,000000,161.065,162.541,160.443,161.429,2255188.5634525,0
+VOO.US,D,20160519,000000,160.779,161.152,159.771,160.902,2089817.1583882,0
+VOO.US,D,20160520,000000,161.458,162.398,161.402,161.908,1849451.4286702,0
+VOO.US,D,20160523,000000,161.898,162.167,161.506,161.689,1647656.2951373,0
+VOO.US,D,20160524,000000,162.474,164.055,162.426,163.75,2311329.4671929,0
+VOO.US,D,20160525,000000,164.391,165.311,164.371,164.881,2336016.3595691,0
+VOO.US,D,20160526,000000,165.052,165.253,164.65,164.956,1423484.9164545,0
+VOO.US,D,20160527,000000,165.101,165.637,165.072,165.637,1150805.5937405,0
+VOO.US,D,20160531,000000,165.934,166.031,164.833,165.428,3280891.6479459,0
+VOO.US,D,20160601,000000,164.833,165.839,164.602,165.695,2762643.2057326,0
+VOO.US,D,20160602,000000,165.331,166.203,164.871,166.203,1864542.0935811,0
+VOO.US,D,20160603,000000,165.656,166.023,164.564,165.724,2208640.7576329,0
+VOO.US,D,20160606,000000,166.05,166.837,165.896,166.51,1370852.2324083,0
+VOO.US,D,20160607,000000,166.691,167.335,166.654,166.807,1805825.5744899,0
+VOO.US,D,20160608,000000,166.93,167.469,166.807,167.381,1212009.0577472,0
+VOO.US,D,20160609,000000,166.663,167.249,166.433,167.104,1771247.2342577,0
+VOO.US,D,20160610,000000,165.848,166.174,165.042,165.512,2249189.2261165,0
+VOO.US,D,20160613,000000,164.966,165.763,164.162,164.248,2695606.2702632,0
+VOO.US,D,20160614,000000,163.922,164.449,163.049,163.893,2386922.5780805,0
+VOO.US,D,20160615,000000,164.277,164.908,163.539,163.663,1851726.6077225,0
+VOO.US,D,20160616,000000,162.867,164.342,161.987,164.181,3194839.5984161,0
+VOO.US,D,20160617,000000,164.142,164.142,162.982,163.597,1980134.959435,0
+VOO.US,D,20160620,000000,165.418,166.023,164.537,164.622,1387893.6468964,0
+VOO.US,D,20160621,000000,165.034,165.456,164.574,165.091,2113308.5646601,0
+VOO.US,D,20160622,000000,165.301,165.944,164.698,164.824,2595342.9579046,0
+VOO.US,D,20160623,000000,166.203,166.99,165.753,166.97,2984517.4985497,0
+VOO.US,D,20160624,000000,161.429,163.863,160.576,160.863,11942648.518207,0
+VOO.US,D,20160627,000000,159.781,159.781,157.382,158.016,8941088.561987,0
+VOO.US,D,20160628,000000,159.608,160.951,159.32,160.941,5183221.951518,0
+VOO.US,D,20160629,000000,162.254,163.903,162.187,163.72,4804302.9291046,0
+VOO.US,D,20160630,000000,164.122,165.963,163.633,165.934,4427163.5744873,0
+VOO.US,D,20160701,000000,165.829,166.721,165.819,166.251,2514720.6685616,0
+VOO.US,D,20160705,000000,165.522,165.59,164.497,165.121,2584955.9987924,0
+VOO.US,D,20160706,000000,164.631,166.193,163.98,166.088,2545828.3436371,0
+VOO.US,D,20160707,000000,166.223,166.827,165.291,165.973,1974907.5764771,0
+VOO.US,D,20160708,000000,167.16,168.658,166.96,168.477,2372919.9515702,0
+VOO.US,D,20160711,000000,168.879,169.566,168.696,169.1,4158949.0689874,0
+VOO.US,D,20160712,000000,169.905,170.534,169.703,170.257,2728856.6403287,0
+VOO.US,D,20160713,000000,170.67,170.67,169.777,170.19,3205494.6551974,0
+VOO.US,D,20160714,000000,171.436,171.619,170.833,171.227,4275346.2278488,0
+VOO.US,D,20160715,000000,171.735,171.735,170.554,170.948,2718009.6381344,0
+VOO.US,D,20160718,000000,171.073,171.562,170.843,171.436,1337800.0668452,0
+VOO.US,D,20160719,000000,171.055,171.295,170.823,171.276,1162161.6685518,0
+VOO.US,D,20160720,000000,171.725,172.184,171.314,171.937,1270231.1087638,0
+VOO.US,D,20160721,000000,171.858,172.067,170.909,171.314,5223812.1472654,0
+VOO.US,D,20160722,000000,171.466,172.127,171.217,172.077,1944840.9966306,0
+VOO.US,D,20160725,000000,171.888,171.946,171.092,171.658,1358293.3692214,0
+VOO.US,D,20160726,000000,171.533,172.022,170.909,171.648,1627843.1471591,0
+VOO.US,D,20160727,000000,172.05,172.087,170.793,171.542,2455865.4063188,0
+VOO.US,D,20160728,000000,171.359,171.984,170.909,171.735,1085603.6146916,0
+VOO.US,D,20160729,000000,171.476,172.318,171.237,172.05,2037110.408449,0
+VOO.US,D,20160801,000000,172.077,172.414,171.436,171.811,2445808.0925896,0
+VOO.US,D,20160802,000000,171.609,171.743,169.941,170.757,4732746.9309783,0
+VOO.US,D,20160803,000000,170.71,171.324,170.412,171.295,2383296.4788665,0
+VOO.US,D,20160804,000000,171.368,171.706,170.978,171.426,1604006.4477804,0
+VOO.US,D,20160805,000000,172.087,172.855,171.965,172.807,2106538.3161276,0
+VOO.US,D,20160808,000000,173.036,173.124,172.463,172.713,1668017.1134513,0
+VOO.US,D,20160809,000000,172.826,173.278,172.532,172.836,2109455.051859,0
+VOO.US,D,20160810,000000,172.972,173.017,172.077,172.395,1414670.0320016,0
+VOO.US,D,20160811,000000,172.944,173.412,172.663,173.25,1905481.7551618,0
+VOO.US,D,20160812,000000,172.954,173.268,172.683,173.094,1991124.8775074,0
+VOO.US,D,20160815,000000,173.412,173.862,173.372,173.536,1217690.2246976,0
+VOO.US,D,20160816,000000,173.212,173.241,172.663,172.663,2003209.09307,0
+VOO.US,D,20160817,000000,172.693,173.144,171.917,172.972,3657674.2344587,0
+VOO.US,D,20160818,000000,173.001,173.382,172.885,173.353,6036298.3029744,0
+VOO.US,D,20160819,000000,172.972,173.278,172.483,173.154,1379365.6373812,0
+VOO.US,D,20160822,000000,172.934,173.295,172.548,173.134,1019789.2880479,0
+VOO.US,D,20160823,000000,173.661,173.957,173.382,173.412,1406753.3268994,0
+VOO.US,D,20160824,000000,173.324,173.392,172.194,172.587,1344209.3745469,0
+VOO.US,D,20160825,000000,172.204,172.845,172.087,172.444,1462575.0170726,0
+VOO.US,D,20160826,000000,172.625,173.536,171.333,172.127,3348322.9060572,0
+VOO.US,D,20160829,000000,172.254,173.232,172.214,173.017,1321179.0545388,0
+VOO.US,D,20160830,000000,172.914,173.183,172.194,172.663,1630157.967112,0
+VOO.US,D,20160831,000000,172.404,172.493,171.496,172.204,2714989.6274253,0
+VOO.US,D,20160901,000000,172.224,172.463,171.157,172.214,2543821.2622541,0
+VOO.US,D,20160902,000000,173.036,173.362,172.463,173.001,1802119.1502934,0
+VOO.US,D,20160906,000000,173.259,173.526,172.587,173.49,1841302.094073,0
+VOO.US,D,20160907,000000,173.353,173.631,172.954,173.49,1685897.2459394,0
+VOO.US,D,20160908,000000,173.222,173.432,172.826,173.134,2525735.6229923,0
+VOO.US,D,20160909,000000,171.868,171.956,168.935,168.935,3973855.2727435,0
+VOO.US,D,20160912,000000,168.208,171.753,168.15,171.377,3243543.6605867,0
+VOO.US,D,20160913,000000,170.171,170.403,168.3,168.897,3876851.9028603,0
+VOO.US,D,20160914,000000,168.955,170.057,168.3,168.801,3420729.0971811,0
+VOO.US,D,20160915,000000,168.667,170.889,168.541,170.534,2161558.842838,0
+VOO.US,D,20160916,000000,169.96,170.115,169.279,169.836,2045988.926979,0
+VOO.US,D,20160919,000000,170.506,171.092,169.636,169.895,2376898.6461623,0
+VOO.US,D,20160920,000000,170.71,170.853,169.875,169.913,1492096.0129464,0
+VOO.US,D,20160921,000000,170.564,172.004,169.923,171.848,2581618.8608793,0
+VOO.US,D,20160922,000000,172.787,173.203,172.54,172.885,2554542.0394756,0
+VOO.US,D,20160923,000000,172.54,172.663,171.898,171.956,1630102.6784876,0
+VOO.US,D,20160926,000000,171.266,171.359,170.394,170.584,2827122.2599383,0
+VOO.US,D,20160927,000000,170.421,171.696,170.096,171.609,1692901.1671485,0
+VOO.US,D,20160928,000000,171.858,172.625,170.948,172.54,1637416.4246295,0
+VOO.US,D,20160929,000000,172.318,172.663,170.43,170.928,2378344.4958489,0
+VOO.US,D,20160930,000000,171.696,172.865,171.476,172.3,3629555.2746445,0
+VOO.US,D,20161003,000000,171.858,172.012,171.247,171.743,2461520.4937293,0
+VOO.US,D,20161004,000000,171.917,172.107,170.375,170.958,3282636.8907494,0
+VOO.US,D,20161005,000000,171.496,172.077,171.456,171.648,1299353.6092695,0
+VOO.US,D,20161006,000000,171.466,172.004,170.968,171.868,1283953.1194259,0
+VOO.US,D,20161007,000000,172.059,172.214,170.524,171.257,2070136.4944723,0
+VOO.US,D,20161010,000000,172.077,172.512,171.975,172.032,1496149.8166132,0
+VOO.US,D,20161011,000000,171.687,171.753,169.299,169.905,3047668.5825886,0
+VOO.US,D,20161012,000000,170.057,170.604,169.606,170.134,1682127.1876656,0
+VOO.US,D,20161013,000000,168.955,170.047,168.15,169.606,2774771.234922,0
+VOO.US,D,20161014,000000,170.524,170.938,169.616,169.626,1405544.2794341,0
+VOO.US,D,20161017,000000,169.636,169.875,168.935,169.166,1525854.4124474,0
+VOO.US,D,20161018,000000,170.574,170.624,169.787,170.125,1456917.8432988,0
+VOO.US,D,20161019,000000,170.385,170.899,170.067,170.604,1200886.6556126,0
+VOO.US,D,20161020,000000,170.276,170.793,169.693,170.316,1510444.5339693,0
+VOO.US,D,20161021,000000,169.566,170.459,169.445,170.365,1587206.0082401,0
+VOO.US,D,20161024,000000,171.167,171.397,170.775,171.073,942109.81397613,0
+VOO.US,D,20161025,000000,170.948,171.187,170.375,170.584,1689315.7520165,0
+VOO.US,D,20161026,000000,169.73,170.71,169.566,170.19,1386475.9631127,0
+VOO.US,D,20161027,000000,170.862,170.889,169.646,169.721,1885878.2866837,0
+VOO.US,D,20161028,000000,169.703,170.296,168.57,169.241,3035233.8580113,0
+VOO.US,D,20161031,000000,169.538,169.721,169.1,169.241,2094491.6551023,0
+VOO.US,D,20161101,000000,169.556,169.566,166.874,168.032,2832940.0836774,0
+VOO.US,D,20161102,000000,167.727,168.062,166.577,166.91,3915811.6057792,0
+VOO.US,D,20161103,000000,167.18,167.371,165.973,166.251,1743792.7811176,0
+VOO.US,D,20161104,000000,166.308,167.104,165.905,166.059,2561867.2606152,0
+VOO.US,D,20161107,000000,168.349,169.721,168.208,169.674,3112279.0776751,0
+VOO.US,D,20161108,000000,169.396,170.988,169.136,170.469,3515550.1311737,0
+VOO.US,D,20161109,000000,169.06,172.865,169.04,172.292,7056278.4932536,0
+VOO.US,D,20161110,000000,173.046,173.795,171.359,172.673,5906389.8561325,0
+VOO.US,D,20161111,000000,172.059,172.522,171.436,172.365,2215813.6742598,0
+VOO.US,D,20161114,000000,172.826,173.008,171.743,172.395,3057451.5395591,0
+VOO.US,D,20161115,000000,172.817,173.775,172.625,173.765,2920397.2988116,0
+VOO.US,D,20161116,000000,173.25,173.661,173.154,173.472,1378268.2103463,0
+VOO.US,D,20161117,000000,173.584,174.418,173.5,174.333,1357107.2717512,0
+VOO.US,D,20161118,000000,174.446,174.591,173.795,174.004,1923850.0966349,0
+VOO.US,D,20161121,000000,174.534,175.29,174.4,175.252,3045707.4011956,0
+VOO.US,D,20161122,000000,175.588,175.799,174.993,175.588,3198179.8658739,0
+VOO.US,D,20161123,000000,175.252,175.781,174.993,175.761,1690088.7495763,0
+VOO.US,D,20161125,000000,176.105,176.49,175.999,176.49,2125435.5506678,0
+VOO.US,D,20161128,000000,176.096,176.365,175.444,175.616,2528868.2973132,0
+VOO.US,D,20161129,000000,175.588,176.346,175.28,175.922,1948437.88676,0
+VOO.US,D,20161130,000000,176.508,176.642,175.405,175.482,2720398.5239802,0
+VOO.US,D,20161201,000000,175.751,175.781,174.524,174.86,3784088.0229671,0
+VOO.US,D,20161202,000000,174.926,175.33,174.62,174.975,2443627.8430621,0
+VOO.US,D,20161205,000000,175.712,176.297,175.501,175.952,2387881.2619636,0
+VOO.US,D,20161206,000000,176.181,176.576,175.712,176.566,2782529.3764222,0
+VOO.US,D,20161207,000000,176.44,178.905,176.297,178.798,2598402.6095142,0
+VOO.US,D,20161208,000000,178.837,179.747,178.579,179.258,3428383.9637036,0
+VOO.US,D,20161209,000000,179.508,180.4,179.47,180.37,2273943.9252963,0
+VOO.US,D,20161212,000000,180.303,180.736,179.815,180.17,2789854.5975616,0
+VOO.US,D,20161213,000000,180.831,181.83,180.784,181.398,3079069.3916916,0
+VOO.US,D,20161214,000000,181.109,181.731,179.47,179.911,4881354.407858,0
+VOO.US,D,20161215,000000,180.131,181.425,180.008,180.591,3239315.6455939,0
+VOO.US,D,20161216,000000,181.09,181.109,179.98,180.267,3544143.7386123,0
+VOO.US,D,20161219,000000,180.468,181.07,180.303,180.677,2354433.7305771,0
+VOO.US,D,20161220,000000,181.167,181.492,180.967,181.349,3684439.1445664,0
+VOO.US,D,20161221,000000,181.282,181.408,180.869,180.869,1782803.5999345,0
+VOO.US,D,20161222,000000,180.774,180.841,180.19,180.65,2135866.3234069,0
+VOO.US,D,20161223,000000,180.63,180.831,180.43,180.803,1466040.4663213,0
+VOO.US,D,20161227,000000,181.053,181.609,181.053,181.233,2083367.1666045,0
+VOO.US,D,20161228,000000,181.482,181.54,179.681,179.825,2553305.869289,0
+VOO.US,D,20161229,000000,179.853,180.161,179.307,179.786,2031960.2209289,0
+VOO.US,D,20161230,000000,180.073,180.131,178.444,179.135,4872211.9643851,0
+VOO.US,D,20170103,000000,180.341,180.917,179.356,180.4,5443575.0405401,0
+VOO.US,D,20170104,000000,180.812,181.636,180.736,181.445,5297399.2199515,0
+VOO.US,D,20170105,000000,181.272,181.522,180.65,181.32,3176639.2091794,0
+VOO.US,D,20170106,000000,181.474,182.443,180.984,182.01,2514963.7298726,0
+VOO.US,D,20170109,000000,181.77,181.895,181.389,181.445,1954171.2127901,0
+VOO.US,D,20170110,000000,181.408,182.203,181.08,181.425,2509129.2152282,0
+VOO.US,D,20170111,000000,181.349,181.925,180.736,181.925,6506996.4418579,0
+VOO.US,D,20170112,000000,181.455,181.646,180.229,181.522,3717781.3146121,0
+VOO.US,D,20170113,000000,181.636,182.163,181.589,181.876,3234699.5670491,0
+VOO.US,D,20170117,000000,181.31,181.666,180.917,181.253,1936817.887006,0
+VOO.US,D,20170118,000000,181.492,181.666,181.003,181.618,2269648.1035001,0
+VOO.US,D,20170119,000000,181.713,181.857,180.62,181.033,1893106.4919351,0
+VOO.US,D,20170120,000000,181.599,182.097,181.129,181.589,2386781.7485656,0
+VOO.US,D,20170123,000000,181.349,181.666,180.486,181.187,5255449.7585896,0
+VOO.US,D,20170124,000000,181.369,182.728,181.272,182.337,2222042.5115462,0
+VOO.US,D,20170125,000000,183.237,183.901,183.085,183.842,3285972.9854808,0
+VOO.US,D,20170126,000000,183.784,184.023,183.477,183.725,2847961.8986032,0
+VOO.US,D,20170127,000000,183.784,183.891,183.287,183.477,1636709.1475102,0
+VOO.US,D,20170130,000000,182.807,182.835,181.389,182.347,3188636.8406696,0
+VOO.US,D,20170131,000000,181.77,182.337,181.31,182.337,4340122.5888083,0
+VOO.US,D,20170201,000000,182.931,183.151,181.8,182.364,3092411.684254,0
+VOO.US,D,20170202,000000,182.001,182.728,181.676,182.443,1903866.9100573,0
+VOO.US,D,20170203,000000,183.334,183.861,183.066,183.775,4887219.1747686,0
+VOO.US,D,20170206,000000,183.363,183.716,183.131,183.428,1541992.4316767,0
+VOO.US,D,20170207,000000,183.784,183.966,183.247,183.477,1368693.8896944,0
+VOO.US,D,20170208,000000,183.18,183.765,182.941,183.697,1256214.9208927,0
+VOO.US,D,20170209,000000,183.909,185.02,183.871,184.742,1418061.4153573,0
+VOO.US,D,20170210,000000,185.108,185.693,184.99,185.499,1618588.0400743,0
+VOO.US,D,20170213,000000,185.968,186.727,185.932,186.457,2011151.8777119,0
+VOO.US,D,20170214,000000,186.354,187.235,186.018,187.235,2897308.5606344,0
+VOO.US,D,20170215,000000,187.014,188.375,186.986,188.194,2345495.7506962,0
+VOO.US,D,20170216,000000,188.232,188.385,187.359,188.058,2200827.3275083,0
+VOO.US,D,20170217,000000,187.464,188.328,187.416,188.328,1662959.7690929,0
+VOO.US,D,20170221,000000,188.769,189.62,188.7,189.449,2169559.0024676,0
+VOO.US,D,20170222,000000,189.123,189.519,188.978,189.362,1686394.8435588,0
+VOO.US,D,20170223,000000,189.814,189.814,188.749,189.469,1967914.0870839,0
+VOO.US,D,20170224,000000,188.672,189.708,188.615,189.68,1877156.2453923,0
+VOO.US,D,20170227,000000,189.62,190.121,189.372,189.947,2225756.2380138,0
+VOO.US,D,20170228,000000,189.64,189.841,189.123,189.421,2498267.6084915,0
+VOO.US,D,20170301,000000,191.021,192.546,190.993,192.095,3810120.6195972,0
+VOO.US,D,20170302,000000,191.97,191.999,190.877,190.983,1891729.4922336,0
+VOO.US,D,20170303,000000,190.83,191.186,190.483,191.098,2023236.0932745,0
+VOO.US,D,20170306,000000,190.273,190.791,189.89,190.475,1754550.0696951,0
+VOO.US,D,20170307,000000,190.197,190.503,189.708,189.89,1997228.5330026,0
+VOO.US,D,20170308,000000,190.168,190.389,189.421,189.509,2044907.1476681,0
+VOO.US,D,20170309,000000,189.63,190.073,188.894,189.698,1873423.741656,0
+VOO.US,D,20170310,000000,190.695,190.705,189.574,190.361,2085596.4456667,0
+VOO.US,D,20170313,000000,190.37,190.571,190.091,190.475,1590872.7915362,0
+VOO.US,D,20170314,000000,190.004,190.044,189.257,189.824,1636864.5815675,0
+VOO.US,D,20170315,000000,190.322,191.836,190.091,191.424,3849188.8134017,0
+VOO.US,D,20170316,000000,191.626,191.665,190.791,191.107,1960744.3000016,0
+VOO.US,D,20170317,000000,191.368,191.49,190.705,190.705,1820535.4781196,0
+VOO.US,D,20170320,000000,190.734,191.011,190.197,190.533,1187205.3290326,0
+VOO.US,D,20170321,000000,191.107,191.221,187.974,188.107,3971880.5299898,0
+VOO.US,D,20170322,000000,188.107,188.779,187.562,188.501,2965768.3957954,0
+VOO.US,D,20170323,000000,188.289,189.372,188.002,188.289,2779607.4247828,0
+VOO.US,D,20170324,000000,188.597,189.163,187.494,188.232,3019986.7158616,0
+VOO.US,D,20170327,000000,186.603,188.223,186.403,187.946,2375928.4872817,0
+VOO.US,D,20170328,000000,187.753,189.758,187.648,189.323,3486625.8351704,0
+VOO.US,D,20170329,000000,189.123,189.766,188.913,189.611,1994662.3062862,0
+VOO.US,D,20170330,000000,189.509,190.332,189.333,190.101,2845914.1331379,0
+VOO.US,D,20170331,000000,189.833,190.312,189.65,189.65,1518752.4321685,0
+VOO.US,D,20170403,000000,189.804,189.938,188.232,189.431,3244063.1650194,0
+VOO.US,D,20170404,000000,189.113,189.574,188.779,189.536,2830801.5614136,0
+VOO.US,D,20170405,000000,190.121,191.061,188.779,188.97,2630577.4593584,0
+VOO.US,D,20170406,000000,189.113,189.938,188.672,189.449,1863872.370999,0
+VOO.US,D,20170407,000000,189.238,189.9,188.836,189.277,2094299.7096894,0
+VOO.US,D,20170410,000000,189.411,190.111,188.932,189.411,1496465.9006356,0
+VOO.US,D,20170411,000000,189.046,189.247,187.829,189.183,2038826.442168,0
+VOO.US,D,20170412,000000,188.922,189.095,188.136,188.385,2284109.7299111,0
+VOO.US,D,20170413,000000,188.048,188.691,187.12,187.12,2061074.375982,0
+VOO.US,D,20170417,000000,187.609,188.788,187.416,188.779,1992707.3839826,0
+VOO.US,D,20170418,000000,188.078,188.691,187.579,188.242,3075515.2720074,0
+VOO.US,D,20170419,000000,188.759,189.104,187.658,187.857,2318363.6406682,0
+VOO.US,D,20170420,000000,188.461,189.795,188.136,189.382,3119101.4852872,0
+VOO.US,D,20170421,000000,189.323,189.372,188.413,188.836,2959433.1539868,0
+VOO.US,D,20170424,000000,190.887,191.08,190.427,190.84,2698367.5719372,0
+VOO.US,D,20170425,000000,191.48,192.297,191.378,192.009,1990817.1389378,0
+VOO.US,D,20170426,000000,191.96,192.766,191.817,191.855,3219377.3158247,0
+VOO.US,D,20170427,000000,192.154,192.297,191.529,192.019,1316591.1418969,0
+VOO.US,D,20170428,000000,192.267,192.277,191.5,191.636,1434601.0594996,0
+VOO.US,D,20170501,000000,192.125,192.478,191.684,192.095,1718041.8435173,0
+VOO.US,D,20170502,000000,192.228,192.316,191.778,192.154,2935059.2160881,0
+VOO.US,D,20170503,000000,191.788,192.125,191.328,191.98,1882027.9034274,0
+VOO.US,D,20170504,000000,192.209,192.287,191.396,192.135,1641629.8350799,0
+VOO.US,D,20170505,000000,192.468,192.901,192.095,192.901,1973213.4495716,0
+VOO.US,D,20170508,000000,192.967,193.073,192.478,192.91,2537479.7613558,0
+VOO.US,D,20170509,000000,193.112,193.264,192.374,192.668,1867286.7043498,0
+VOO.US,D,20170510,000000,192.641,193.054,192.458,193.035,1217293.8156927,0
+VOO.US,D,20170511,000000,192.632,192.796,191.655,192.632,2116877.2888865,0
+VOO.US,D,20170512,000000,192.421,192.506,192.095,192.345,1205172.0455928,0
+VOO.US,D,20170515,000000,192.746,193.484,192.707,193.302,1643717.2414456,0
+VOO.US,D,20170516,000000,193.629,193.677,192.853,193.264,2789346.5681264,0
+VOO.US,D,20170517,000000,191.645,192.045,189.718,189.841,3991541.3734554,0
+VOO.US,D,20170518,000000,189.64,191.328,189.479,190.533,3302193.4160558,0
+VOO.US,D,20170519,000000,191.011,192.393,190.954,191.739,2779127.5612505,0
+VOO.US,D,20170522,000000,192.199,192.891,192.181,192.796,2121379.6606378,0
+VOO.US,D,20170523,000000,193.122,193.322,192.766,193.169,1436077.1614524,0
+VOO.US,D,20170524,000000,193.42,193.733,193.103,193.639,1659113.558563,0
+VOO.US,D,20170525,000000,194.128,194.846,193.926,194.558,1784848.2358551,0
+VOO.US,D,20170526,000000,194.415,194.683,194.338,194.567,1364332.3474578,0
+VOO.US,D,20170530,000000,194.242,194.596,194.118,194.377,1724493.9216643,0
+VOO.US,D,20170531,000000,194.664,194.693,193.658,194.338,2653489.8998465,0
+VOO.US,D,20170601,000000,194.751,195.882,194.511,195.833,2405400.4536209,0
+VOO.US,D,20170602,000000,195.912,196.659,195.614,196.466,2118991.8179736,0
+VOO.US,D,20170605,000000,196.36,196.62,196.199,196.322,2088921.0654007,0
+VOO.US,D,20170606,000000,195.803,196.332,195.644,195.746,1653405.2688912,0
+VOO.US,D,20170607,000000,196.092,196.303,195.422,196.082,1515850.3009795,0
+VOO.US,D,20170608,000000,196.199,196.65,195.681,196.15,1273138.4558609,0
+VOO.US,D,20170609,000000,196.486,197.195,194.713,195.93,2415582.9491409,0
+VOO.US,D,20170612,000000,195.654,195.912,195.048,195.843,2067707.967726,0
+VOO.US,D,20170613,000000,196.36,196.87,196.063,196.81,2476130.2519262,0
+VOO.US,D,20170614,000000,197.089,197.108,195.813,196.611,2151340.8791437,0
+VOO.US,D,20170615,000000,195.365,196.303,195.048,196.199,2476558.9995606,0
+VOO.US,D,20170616,000000,196.37,196.428,195.431,196.246,1829271.0807716,0
+VOO.US,D,20170619,000000,197.022,197.904,196.919,197.839,1635093.259224,0
+VOO.US,D,20170620,000000,197.56,197.56,196.533,196.572,1558209.7327069,0
+VOO.US,D,20170621,000000,196.87,197.013,196.063,196.494,1622124.4256714,0
+VOO.US,D,20170622,000000,196.523,196.955,196.246,196.37,1533577.0857736,0
+VOO.US,D,20170623,000000,196.494,196.955,196.121,196.715,1428000.8495666,0
+VOO.US,D,20170626,000000,197.262,197.646,196.601,196.783,1500829.5292352,0
+VOO.US,D,20170627,000000,196.572,196.84,195.153,195.172,3948059.4783349,0
+VOO.US,D,20170628,000000,196.131,197.118,195.94,196.927,3265415.0058459,0
+VOO.US,D,20170629,000000,197.089,197.195,194.118,195.201,5237730.2760668,0
+VOO.US,D,20170630,000000,196.006,196.293,195.365,195.535,3386637.9227522,0
+VOO.US,D,20170703,000000,196.466,196.85,195.912,195.987,2001407.5184605,0
+VOO.US,D,20170705,000000,196.227,196.533,195.478,196.322,2319837.6562577,0
+VOO.US,D,20170706,000000,195.614,195.698,194.377,194.577,2885807.4835818,0
+VOO.US,D,20170707,000000,195.057,195.959,194.952,195.785,2439341.4099004,0
+VOO.US,D,20170710,000000,195.654,196.37,195.515,196.006,2044288.540984,0
+VOO.US,D,20170711,000000,195.863,196.16,194.827,195.843,1861005.7079839,0
+VOO.US,D,20170712,000000,196.81,197.502,196.81,197.329,1694062.2282605,0
+VOO.US,D,20170713,000000,197.406,197.79,197.167,197.646,1687152.1933946,0
+VOO.US,D,20170714,000000,197.71,198.938,197.599,198.548,1865079.332101,0
+VOO.US,D,20170717,000000,198.528,198.911,198.441,198.576,1335638.5945864,0
+VOO.US,D,20170718,000000,198.25,198.749,197.887,198.729,3572450.4711131,0
+VOO.US,D,20170719,000000,199.017,199.774,198.997,199.774,1425484.6955664,0
+VOO.US,D,20170720,000000,200.022,200.12,199.37,199.842,1926190.9961276,0
+VOO.US,D,20170721,000000,199.341,199.706,199.111,199.696,2795539.9372385,0
+VOO.US,D,20170724,000000,199.6,199.755,199.209,199.62,1451036.3854826,0
+VOO.US,D,20170725,000000,200.358,200.416,199.926,200.1,1530715.6386664,0
+VOO.US,D,20170726,000000,200.407,200.416,199.887,200.165,1787557.3784497,0
+VOO.US,D,20170727,000000,200.558,200.588,198.71,199.936,2081488.3965571,0
+VOO.US,D,20170728,000000,199.487,199.832,199.092,199.696,2684649.7340016,0
+VOO.US,D,20170731,000000,200.1,200.165,199.399,199.581,3429492.865736,0
+VOO.US,D,20170801,000000,200.165,200.184,199.61,200.042,1899705.6586865,0
+VOO.US,D,20170802,000000,200.174,200.272,199.276,200.148,2145707.6985465,0
+VOO.US,D,20170803,000000,200.051,200.051,199.497,199.793,1438073.8110196,0
+VOO.US,D,20170804,000000,200.234,200.416,199.755,200.13,1180810.6258732,0
+VOO.US,D,20170807,000000,200.194,200.475,200.071,200.455,959502.78066068,0
+VOO.US,D,20170808,000000,200.204,201.317,199.658,200.051,1209462.651481,0
+VOO.US,D,20170809,000000,199.331,200.042,199.017,199.955,1742536.7904806,0
+VOO.US,D,20170810,000000,199.226,199.331,197.128,197.195,3451178.5246719,0
+VOO.US,D,20170811,000000,197.377,197.97,197.148,197.462,1799209.716833,0
+VOO.US,D,20170814,000000,198.621,199.6,198.621,199.389,2500145.3353573,0
+VOO.US,D,20170815,000000,199.755,199.783,199.102,199.409,1487005.2867772,0
+VOO.US,D,20170816,000000,199.86,200.252,199.341,199.735,1736885.8757965,0
+VOO.US,D,20170817,000000,199.189,199.447,196.63,196.63,3850610.6699118,0
+VOO.US,D,20170818,000000,196.466,197.492,195.892,196.256,3055980.6535143,0
+VOO.US,D,20170821,000000,196.236,196.705,195.584,196.514,1455088.1027863,0
+VOO.US,D,20170822,000000,197.022,198.661,196.993,198.489,1652885.7644584,0
+VOO.US,D,20170823,000000,197.655,198.181,197.482,197.81,1661584.8557547,0
+VOO.US,D,20170824,000000,198.162,198.279,197.158,197.357,1527758.2188529,0
+VOO.US,D,20170825,000000,198.088,198.641,197.664,197.78,1386313.2267843,0
+VOO.US,D,20170828,000000,198.279,198.317,197.433,197.839,895324.16275345,0
+VOO.US,D,20170829,000000,196.611,198.279,196.523,197.999,1583228.3568295,0
+VOO.US,D,20170830,000000,198.009,199.226,197.848,199.007,1554034.9199755,0
+VOO.US,D,20170831,000000,199.571,200.407,199.497,200.165,2501279.2737478,0
+VOO.US,D,20170901,000000,200.568,200.887,200.358,200.501,1582681.7296753,0
+VOO.US,D,20170905,000000,199.995,200.214,198.108,199.027,2523790.089323,0
+VOO.US,D,20170906,000000,199.687,200.032,199.189,199.726,1729817.2773286,0
+VOO.US,D,20170907,000000,200.022,200.022,199.323,199.677,1839972.0375432,0
+VOO.US,D,20170908,000000,199.409,199.887,199.236,199.37,2154018.7262905,0
+VOO.US,D,20170911,000000,200.647,201.662,200.637,201.538,1825132.7793958,0
+VOO.US,D,20170912,000000,201.959,202.295,201.776,202.286,1743111.5835379,0
+VOO.US,D,20170913,000000,201.997,202.4,201.92,202.4,1311563.0066231,0
+VOO.US,D,20170914,000000,202.066,202.485,201.949,202.335,2105448.1913638,0
+VOO.US,D,20170915,000000,202.197,202.66,202.085,202.621,1612157.8687408,0
+VOO.US,D,20170918,000000,202.947,203.321,202.66,202.976,1501860.1926482,0
+VOO.US,D,20170919,000000,203.234,203.283,202.947,203.215,1472742.9080505,0
+VOO.US,D,20170920,000000,203.292,203.379,202.364,203.321,2090427.4196197,0
+VOO.US,D,20170921,000000,203.176,203.205,202.583,202.773,2145777.5917131,0
+VOO.US,D,20170922,000000,202.475,202.947,202.447,202.744,1806752.9629252,0
+VOO.US,D,20170925,000000,202.544,202.9,201.681,202.428,1721196.4246518,0
+VOO.US,D,20170926,000000,202.792,202.976,202.276,202.505,2638060.2009183,0
+VOO.US,D,20170927,000000,203.166,203.627,202.325,203.283,2376643.0666722,0
+VOO.US,D,20170928,000000,203.013,203.58,202.956,203.512,1224672.2390933,0
+VOO.US,D,20170929,000000,203.494,204.317,203.34,204.261,1950195.6477426,0
+VOO.US,D,20171002,000000,204.462,205.104,204.374,205.104,2214440.8472847,0
+VOO.US,D,20171003,000000,205.256,205.592,205.045,205.545,1486787.2618244,0
+VOO.US,D,20171004,000000,205.467,206.042,205.333,205.803,1137667.7647701,0
+VOO.US,D,20171005,000000,206.11,207.05,206.032,207.022,1655254.8298539,0
+VOO.US,D,20171006,000000,206.645,206.848,206.398,206.839,1244265.2757555,0
+VOO.US,D,20171009,000000,206.655,206.821,206.216,206.483,868158.6709144,0
+VOO.US,D,20171010,000000,206.973,207.339,206.503,206.992,1160989.1324424,0
+VOO.US,D,20171011,000000,206.885,207.329,206.762,207.329,1165321.4655942,0
+VOO.US,D,20171012,000000,207.002,207.356,206.801,207.012,1219471.9788569,0
+VOO.US,D,20171013,000000,207.442,207.442,207.135,207.231,1206448.8998615,0
+VOO.US,D,20171016,000000,207.48,207.729,207.153,207.577,1996816.4762737,0
+VOO.US,D,20171017,000000,207.538,207.729,207.309,207.7,1505319.3828076,0
+VOO.US,D,20171018,000000,208.064,208.094,207.719,207.892,1726060.7804156,0
+VOO.US,D,20171019,000000,207.144,208.006,206.781,208.006,1868208.8768772,0
+VOO.US,D,20171020,000000,208.726,209.044,208.468,209.014,1464539.3280104,0
+VOO.US,D,20171023,000000,209.321,209.321,208.142,208.286,1243356.664589,0
+VOO.US,D,20171024,000000,208.613,208.814,208.257,208.564,2053889.9843573,0
+VOO.US,D,20171025,000000,208.286,208.373,206.503,207.567,2195591.5990977,0
+VOO.US,D,20171026,000000,208.104,208.373,207.709,207.759,3725310.9993437,0
+VOO.US,D,20171027,000000,208.564,209.675,208.286,209.533,3191582.7854857,0
+VOO.US,D,20171030,000000,208.995,209.426,208.477,208.785,1460615.9220426,0
+VOO.US,D,20171031,000000,209.111,209.302,208.823,208.995,1533630.2880347,0
+VOO.US,D,20171101,000000,209.821,210.108,208.995,209.371,2347483.0116291,0
+VOO.US,D,20171102,000000,209.282,209.57,208.304,209.455,2155140.146502,0
+VOO.US,D,20171103,000000,209.628,210.146,209.186,210.136,2185281.8354233,0
+VOO.US,D,20171106,000000,210.001,210.568,209.981,210.471,1907887.3319132,0
+VOO.US,D,20171107,000000,210.568,210.855,209.885,210.376,1693617.8329023,0
+VOO.US,D,20171108,000000,210.126,210.779,209.925,210.702,5322318.7418228,0
+VOO.US,D,20171109,000000,209.541,210.061,208.43,209.952,1857542.3450982,0
+VOO.US,D,20171110,000000,209.533,209.952,209.235,209.831,1151185.3118401,0
+VOO.US,D,20171113,000000,209.176,210.211,209.158,210.061,1016917.4091249,0
+VOO.US,D,20171114,000000,209.272,209.647,208.574,209.55,3121127.343939,0
+VOO.US,D,20171115,000000,208.667,209.102,207.854,208.468,2748879.4678069,0
+VOO.US,D,20171116,000000,209.351,210.606,209.331,210.24,1211443.6533243,0
+VOO.US,D,20171117,000000,209.943,210.108,209.6,209.694,1548309.9393983,0
+VOO.US,D,20171120,000000,209.895,210.174,209.657,209.981,1604135.8022977,0
+VOO.US,D,20171121,000000,210.721,211.554,210.664,211.364,1300930.8998368,0
+VOO.US,D,20171122,000000,211.429,211.517,211.049,211.21,2421887.9386835,0
+VOO.US,D,20171124,000000,211.671,211.803,211.544,211.671,1377580.7536771,0
+VOO.US,D,20171127,000000,211.718,212.013,211.4,211.604,2998641.1341247,0
+VOO.US,D,20171128,000000,212.062,213.74,211.949,213.692,2029600.5441677,0
+VOO.US,D,20171129,000000,213.858,214.373,213.175,213.614,2757348.0159714,0
+VOO.US,D,20171130,000000,214.469,216.34,214.42,215.398,6154891.3590871,0
+VOO.US,D,20171201,000000,215.313,215.725,212.005,214.996,4265224.2368609,0
+VOO.US,D,20171204,000000,216.597,216.914,214.728,214.777,2442766.1750671,0
+VOO.US,D,20171205,000000,215.006,215.6,213.875,213.988,2129307.8407376,0
+VOO.US,D,20171206,000000,213.712,214.45,213.614,213.988,1361338.4162886,0
+VOO.US,D,20171207,000000,213.932,215.006,213.808,214.708,3015812.9463117,0
+VOO.US,D,20171208,000000,215.476,215.906,215.264,215.876,1904225.7645249,0
+VOO.US,D,20171211,000000,215.915,216.606,215.886,216.578,2838458.5142994,0
+VOO.US,D,20171212,000000,216.798,217.364,216.587,216.941,2095545.2685103,0
+VOO.US,D,20171213,000000,217.181,217.575,216.826,216.885,2042987.6935386,0
+VOO.US,D,20171214,000000,217.211,217.277,215.964,216.022,2183454.1812739,0
+VOO.US,D,20171215,000000,216.99,218.236,216.904,217.844,3581694.1032004,0
+VOO.US,D,20171218,000000,219.07,219.53,219.012,219.186,2356912.3300398,0
+VOO.US,D,20171219,000000,219.443,219.472,218.314,218.409,3581382.1919044,0
+VOO.US,D,20171220,000000,219.251,219.3,217.978,218.245,2903459.1593012,0
+VOO.US,D,20171221,000000,218.81,219.34,218.466,218.688,2555496.5506324,0
+VOO.US,D,20171222,000000,218.706,218.744,218.14,218.638,2132384.1832526,0
+VOO.US,D,20171226,000000,218.484,218.534,218.14,218.38,1676505.482066,0
+VOO.US,D,20171227,000000,218.534,218.802,218.245,218.504,1550845.9138485,0
+VOO.US,D,20171228,000000,218.889,218.955,218.592,218.898,2638526.5030899,0
+VOO.US,D,20171229,000000,219.462,219.472,217.929,218.169,2615972.9170695,0
+VOO.US,D,20180102,000000,218.908,219.769,218.553,219.769,3128071.8037973,0
+VOO.US,D,20180103,000000,219.913,221.179,219.856,221.055,3280023.7208612,0
+VOO.US,D,20180104,000000,221.706,222.465,221.628,222.025,3280269.9117169,0
+VOO.US,D,20180105,000000,222.771,223.586,222.3,223.452,2462219.425396,0
+VOO.US,D,20180108,000000,223.383,224.017,223.114,223.921,2783487.0171237,0
+VOO.US,D,20180109,000000,224.284,224.974,224.045,224.401,2394625.4309563,0
+VOO.US,D,20180110,000000,223.681,224.275,223.068,224.007,2196332.258028,0
+VOO.US,D,20180111,000000,224.543,225.655,224.43,225.655,2563122.2080704,0
+VOO.US,D,20180112,000000,225.922,227.306,225.81,227.16,2276655.1542541,0
+VOO.US,D,20180116,000000,228.388,228.925,225.713,226.326,4176595.5287988,0
+VOO.US,D,20180117,000000,227.248,228.879,226.575,228.503,2094005.5324805,0
+VOO.US,D,20180118,000000,228.417,228.8,227.699,228.206,3546457.5153835,0
+VOO.US,D,20180119,000000,228.703,229.184,228.148,229.174,2857217.005688,0
+VOO.US,D,20180122,000000,228.972,231.044,228.972,231.016,1805422.9063954,0
+VOO.US,D,20180123,000000,231.101,231.809,230.794,231.55,2429744.1392533,0
+VOO.US,D,20180124,000000,232.146,232.681,230.363,231.426,3298841.6736006,0
+VOO.US,D,20180125,000000,232.281,232.329,230.812,231.541,4030639.8195261,0
+VOO.US,D,20180126,000000,232.423,234.254,232.088,234.244,3212462.0650509,0
+VOO.US,D,20180129,000000,233.757,234.14,232.559,232.606,5780587.372037,0
+VOO.US,D,20180130,000000,230.947,231.56,229.872,230.113,7502566.1828827,0
+VOO.US,D,20180131,000000,231.091,231.588,229.423,230.343,6290594.6796729,0
+VOO.US,D,20180201,000000,229.741,231.35,229.423,230.093,3510330.050487,0
+VOO.US,D,20180202,000000,228.898,229.019,225.101,225.174,6218111.2931111,0
+VOO.US,D,20180205,000000,223.461,225.445,215.15,215.925,9547753.9463991,0
+VOO.US,D,20180206,000000,212.378,220.392,211.381,219.953,13157075.670885,0
+VOO.US,D,20180207,000000,219.416,222.596,218.716,218.725,7001609.5187396,0
+VOO.US,D,20180208,000000,218.993,219.158,210.518,210.606,7830659.3117674,0
+VOO.US,D,20180209,000000,213.088,215.407,206.704,213.848,10919732.814927,0
+VOO.US,D,20180212,000000,215.677,218.197,214.028,216.771,4759967.7114418,0
+VOO.US,D,20180213,000000,215.802,217.9,215.197,217.507,3460000.7113961,0
+VOO.US,D,20180214,000000,216.117,220.66,215.964,220.354,4101740.9904784,0
+VOO.US,D,20180215,000000,221.975,223.213,219.674,223.213,3286639.5785181,0
+VOO.US,D,20180216,000000,222.586,225.024,222.504,223.183,3380992.2239759,0
+VOO.US,D,20180220,000000,222.337,223.681,221.085,221.832,3882592.5311614,0
+VOO.US,D,20180221,000000,222.226,224.514,220.651,220.651,3130348.0260313,0
+VOO.US,D,20180222,000000,221.628,223.144,220.392,220.921,3572758.2096827,0
+VOO.US,D,20180223,000000,222.186,224.563,221.726,224.563,3285970.8991176,0
+VOO.US,D,20180226,000000,225.512,227.248,225.014,227.15,2125970.7028246,0
+VOO.US,D,20180227,000000,227.371,227.985,224.246,224.246,3313661.1112975,0
+VOO.US,D,20180228,000000,225.349,225.733,221.755,221.755,3054498.292472,0
+VOO.US,D,20180301,000000,221.927,223.26,217.402,218.82,5826873.3392771,0
+VOO.US,D,20180302,000000,217.22,220.441,216.423,220.018,3684004.1378425,0
+VOO.US,D,20180305,000000,218.802,223.039,218.744,222.531,3400788.6810487,0
+VOO.US,D,20180306,000000,223.432,223.452,221.687,223.078,2172283.792786,0
+VOO.US,D,20180307,000000,221.045,223.297,220.871,222.981,3069766.2982535,0
+VOO.US,D,20180308,000000,223.586,224.152,222.674,224.026,3397424.4204143,0
+VOO.US,D,20180309,000000,225.378,227.92,225.063,227.91,2755628.8527075,0
+VOO.US,D,20180312,000000,228.254,228.78,227.324,227.68,2281545.5895577,0
+VOO.US,D,20180313,000000,228.733,229.204,225.635,226.173,3463768.6833066,0
+VOO.US,D,20180314,000000,227.093,227.258,224.534,224.994,2645313.4425279,0
+VOO.US,D,20180315,000000,225.502,226.089,224.324,224.774,2430302.2414051,0
+VOO.US,D,20180316,000000,225.214,225.972,224.994,225.014,1747919.6074958,0
+VOO.US,D,20180319,000000,224.352,224.362,220.451,221.985,3053590.7244869,0
+VOO.US,D,20180320,000000,222.337,222.924,221.755,222.396,2239123.5669347,0
+VOO.US,D,20180321,000000,222.29,224.227,221.735,221.877,3122766.1822201,0
+VOO.US,D,20180322,000000,219.789,220.623,216.145,216.376,4035812.9570412,0
+VOO.US,D,20180323,000000,216.771,217.469,211.613,211.755,4290016.490578,0
+VOO.US,D,20180326,000000,215.15,217.824,212.927,217.585,6188455.7268117,0
+VOO.US,D,20180327,000000,218.418,218.917,212.427,213.808,3764747.4362502,0
+VOO.US,D,20180328,000000,213.932,215.505,212.217,213.214,4907039.6250179,0
+VOO.US,D,20180329,000000,214.297,217.662,213.614,216.292,3258745.9459278,0
+VOO.US,D,20180402,000000,215.476,215.935,208.995,211.288,5256543.0128981,0
+VOO.US,D,20180403,000000,212.457,214.44,210.797,213.949,3680024.4000687,0
+VOO.US,D,20180404,000000,210.74,216.933,210.587,216.433,5146460.2322135,0
+VOO.US,D,20180405,000000,217.91,218.802,216.924,217.987,3846495.3185311,0
+VOO.US,D,20180406,000000,216.155,217.565,211.727,213.195,5519775.2831144,0
+VOO.US,D,20180409,000000,214.566,217.316,213.818,214.048,3308549.5214964,0
+VOO.US,D,20180410,000000,216.875,218.35,215.84,217.594,3251773.3201664,0
+VOO.US,D,20180411,000000,216.213,217.987,216.165,216.443,2315023.3732104,0
+VOO.US,D,20180412,000000,217.739,219.098,217.527,218.255,1929179.7113888,0
+VOO.US,D,20180413,000000,219.656,219.656,216.654,217.652,3232083.2676162,0
+VOO.US,D,20180416,000000,219.118,220.105,218.37,219.407,2405581.9672179,0
+VOO.US,D,20180417,000000,221.055,222.29,220.557,221.765,2576328.887026,0
+VOO.US,D,20180418,000000,222.157,222.674,221.545,221.897,1527882.3574623,0
+VOO.US,D,20180419,000000,221.228,221.486,219.759,220.67,2235448.4381858,0
+VOO.US,D,20180420,000000,220.623,220.787,217.969,218.879,2354788.4123185,0
+VOO.US,D,20180423,000000,219.378,219.875,217.775,218.802,1648270.729095,0
+VOO.US,D,20180424,000000,219.769,219.913,214.45,215.821,4089210.2931944,0
+VOO.US,D,20180425,000000,215.783,216.771,214.058,216.376,2635625.4150824,0
+VOO.US,D,20180426,000000,217.287,219.3,216.895,218.592,2358072.3479702,0
+VOO.US,D,20180427,000000,219.08,219.398,217.9,218.81,2438744.7100296,0
+VOO.US,D,20180430,000000,219.34,219.847,216.971,217.038,2402070.6179789,0
+VOO.US,D,20180501,000000,216.616,217.575,215.092,217.498,2600226.0909371,0
+VOO.US,D,20180502,000000,217.277,218.015,215.637,216.003,1831597.375722,0
+VOO.US,D,20180503,000000,215.207,216.117,212.561,215.495,2984507.0667338,0
+VOO.US,D,20180504,000000,214.65,218.927,214.345,218.37,1998135.0578062,0
+VOO.US,D,20180507,000000,219.051,219.983,218.409,219.032,3500164.2458722,0
+VOO.US,D,20180508,000000,218.744,219.359,217.623,219.022,2154026.0285617,0
+VOO.US,D,20180509,000000,219.674,221.496,219.195,221.15,1685807.5323224,0
+VOO.US,D,20180510,000000,221.897,223.537,221.794,223.241,1721013.8678731,0
+VOO.US,D,20180511,000000,223.393,224.18,222.885,223.767,1906630.2980947,0
+VOO.US,D,20180514,000000,224.362,224.935,223.537,224.026,1654512.0845604,0
+VOO.US,D,20180515,000000,222.904,222.924,221.647,222.494,2910806.2872541,0
+VOO.US,D,20180516,000000,222.54,223.835,222.531,223.432,2897480.685597,0
+VOO.US,D,20180517,000000,223.173,224.236,222.54,223.26,1919119.2681149,0
+VOO.US,D,20180518,000000,222.934,223.231,222.366,222.714,1906273.5299902,0
+VOO.US,D,20180521,000000,224.045,224.871,223.738,224.332,1413963.7980637,0
+VOO.US,D,20180522,000000,224.861,225.101,223.442,223.681,1181226.8553285,0
+VOO.US,D,20180523,000000,222.577,224.391,222.426,224.391,1661164.453573,0
+VOO.US,D,20180524,000000,224.017,224.246,222.254,223.949,2266961.9109006,0
+VOO.US,D,20180525,000000,223.393,223.929,222.894,223.393,1852176.2189887,0
+VOO.US,D,20180529,000000,221.822,222.54,219.769,220.796,4998471.3620179,0
+VOO.US,D,20180530,000000,222.034,224.152,221.946,223.719,1521861.113313,0
+VOO.US,D,20180531,000000,223.355,223.613,221.822,222.282,2662529.0683417,0
+VOO.US,D,20180601,000000,223.557,224.842,223.508,224.622,2186923.8032492,0
+VOO.US,D,20180604,000000,225.302,225.857,225.12,225.598,2273782.2321496,0
+VOO.US,D,20180605,000000,225.723,226.144,225.044,225.922,1669011.2655085,0
+VOO.US,D,20180606,000000,226.365,227.783,225.782,227.726,3092738.2000925,0
+VOO.US,D,20180607,000000,228.148,228.444,226.824,227.621,2928339.040272,0
+VOO.US,D,20180608,000000,227.267,228.378,227.112,228.338,1698443.5909472,0
+VOO.US,D,20180611,000000,228.522,229.326,228.444,228.629,2963884.4098401,0
+VOO.US,D,20180612,000000,229.078,229.289,228.368,229.019,1323228.9063672,0
+VOO.US,D,20180613,000000,229.194,229.423,228.022,228.09,2806866.8029652,0
+VOO.US,D,20180614,000000,229,229.279,228.235,228.751,2142393.5106285,0
+VOO.US,D,20180615,000000,228.06,228.77,227.055,228.56,2238610.3215914,0
+VOO.US,D,20180618,000000,227.102,228.138,226.692,228.013,2260580.7691019,0
+VOO.US,D,20180619,000000,225.885,227.361,225.522,227.16,2085566.1934007,0
+VOO.US,D,20180620,000000,227.792,228.148,227.229,227.562,1766413.13076,0
+VOO.US,D,20180621,000000,227.516,227.526,225.655,226.134,4519142.9818232,0
+VOO.US,D,20180622,000000,227.306,227.409,226.317,226.557,3461539.4042444,0
+VOO.US,D,20180625,000000,225.483,225.588,221.887,223.412,7487945.9928699,0
+VOO.US,D,20180626,000000,223.939,224.735,223.278,223.902,3325718.2041386,0
+VOO.US,D,20180627,000000,224.494,225.791,221.946,222.034,3843329.2623991,0
+VOO.US,D,20180628,000000,221.966,224.045,221.391,223.402,2939314.3538022,0
+VOO.US,D,20180629,000000,224.391,225.617,223.596,223.959,4134873.481024,0
+VOO.US,D,20180702,000000,222.216,224.304,221.985,224.217,2164749.9353281,0
+VOO.US,D,20180703,000000,225.034,225.101,223.001,223.327,1289939.9385827,0
+VOO.US,D,20180705,000000,224.468,225.253,223.432,225.234,2170265.2364055,0
+VOO.US,D,20180706,000000,225.224,227.468,224.88,227.121,2921580.266737,0
+VOO.US,D,20180709,000000,228.031,229.184,227.995,229.127,4433320.4322437,0
+VOO.US,D,20180710,000000,229.575,230.047,229.307,229.902,1464450.6575751,0
+VOO.US,D,20180711,000000,228.522,229.269,228.013,228.348,2601362.1156908,0
+VOO.US,D,20180712,000000,229.502,230.381,228.907,230.297,3201809.0946328,0
+VOO.US,D,20180713,000000,230.218,230.831,229.798,230.497,2021915.4253789,0
+VOO.US,D,20180716,000000,230.591,230.698,229.922,230.353,1106757.2510155,0
+VOO.US,D,20180717,000000,229.672,231.647,229.622,231.35,2034108.1318271,0
+VOO.US,D,20180718,000000,231.37,231.876,230.947,231.771,2904120.5364305,0
+VOO.US,D,20180719,000000,231.148,231.504,230.459,230.89,2284325.6685006,0
+VOO.US,D,20180720,000000,230.698,231.283,230.487,230.678,3019944.9885979,0
+VOO.US,D,20180723,000000,230.439,231.255,230.133,231.119,1612051.4642184,0
+VOO.US,D,20180724,000000,232.337,233.008,231.426,232.184,3249004.7162212,0
+VOO.US,D,20180725,000000,232.058,234.514,231.964,234.331,2922537.9074385,0
+VOO.US,D,20180726,000000,233.497,234.292,233.458,233.631,2413533.0973125,0
+VOO.US,D,20180727,000000,234.043,234.053,231.225,232.097,2970868.510599,0
+VOO.US,D,20180730,000000,232.106,232.281,230.363,230.777,1784063.7632978,0
+VOO.US,D,20180731,000000,231.608,232.569,231.245,231.946,2219739.1665908,0
+VOO.US,D,20180801,000000,232.146,232.663,231.006,231.667,1840101.3920605,0
+VOO.US,D,20180802,000000,230.439,233.028,230.208,232.835,1968885.2891461,0
+VOO.US,D,20180803,000000,233.028,233.977,232.835,233.977,2247660.9650841,0
+VOO.US,D,20180806,000000,233.89,235.023,233.555,234.838,2053190.0095091,0
+VOO.US,D,20180807,000000,235.348,235.895,235.233,235.509,2917946.8652519,0
+VOO.US,D,20180808,000000,235.377,235.787,234.984,235.377,1738789.682202,0
+VOO.US,D,20180809,000000,235.471,235.855,234.955,235.088,1208073.1336004,0
+VOO.US,D,20180810,000000,233.709,234.254,232.875,233.478,2668659.8465584,0
+VOO.US,D,20180813,000000,233.747,234.35,232.394,232.615,4105748.8941551,0
+VOO.US,D,20180814,000000,233.314,234.35,232.989,234.111,1706508.4278354,0
+VOO.US,D,20180815,000000,232.875,232.989,231.044,232.385,2882919.9569349,0
+VOO.US,D,20180816,000000,233.709,235.078,233.699,234.274,1886237.1411513,0
+VOO.US,D,20180817,000000,234.024,235.519,233.699,235.05,2538719.0610872,0
+VOO.US,D,20180820,000000,235.537,235.855,235.088,235.577,1387505.583344,0
+VOO.US,D,20180821,000000,236.095,236.93,235.953,236.095,2158876.8229648,0
+VOO.US,D,20180822,000000,235.759,236.479,235.529,236.018,1902865.455729,0
+VOO.US,D,20180823,000000,235.796,236.634,235.358,235.676,2571382.1199164,0
+VOO.US,D,20180824,000000,236.23,237.228,236.191,237.149,2594895.4330017,0
+VOO.US,D,20180827,000000,238.214,239.085,238.107,238.942,2641393.1661048,0
+VOO.US,D,20180828,000000,239.451,239.518,238.654,239.076,3372443.350829,0
+VOO.US,D,20180829,000000,239.296,240.601,239.076,240.39,2357444.3526518,0
+VOO.US,D,20180830,000000,239.939,240.304,238.875,239.413,2924933.0523739,0
+VOO.US,D,20180831,000000,239.066,239.862,238.614,239.422,3534156.3180499,0
+VOO.US,D,20180904,000000,239.085,239.363,238.107,239.085,4036528.5796134,0
+VOO.US,D,20180905,000000,238.674,238.885,237.447,238.415,5119571.1834963,0
+VOO.US,D,20180906,000000,238.492,238.753,236.699,237.714,1880402.6265069,0
+VOO.US,D,20180907,000000,236.634,238.107,236.479,237.129,2934856.8388592,0
+VOO.US,D,20180910,000000,238.127,238.385,237.437,237.592,3155763.0591589,0
+VOO.US,D,20180911,000000,236.987,238.806,236.679,238.484,3810475.3013385,0
+VOO.US,D,20180912,000000,238.425,239.011,237.724,238.512,3364235.5980626,0
+VOO.US,D,20180913,000000,239.471,240.044,239.183,239.871,2325987.211743,0
+VOO.US,D,20180914,000000,240.084,240.226,239.183,239.987,2073239.9597086,0
+VOO.US,D,20180917,000000,239.871,239.909,238.405,238.624,2802182.9176168,0
+VOO.US,D,20180918,000000,238.855,240.505,238.846,239.939,2031621.1869116,0
+VOO.US,D,20180919,000000,239.978,240.591,239.871,240.197,2314413.111979,0
+VOO.US,D,20180920,000000,241.349,242.46,241.28,242.125,3731689.0115976,0
+VOO.US,D,20180921,000000,242.873,242.978,241.789,241.951,1506763.146131,0
+VOO.US,D,20180924,000000,241.387,241.512,240.581,241.156,2307072.2431157,0
+VOO.US,D,20180925,000000,241.55,241.617,240.698,240.86,2629966.1549455,0
+VOO.US,D,20180926,000000,241.041,242.135,239.805,240.151,2848410.4666878,0
+VOO.US,D,20180927,000000,240.64,241.856,240.4,240.83,3413037.7193027,0
+VOO.US,D,20180928,000000,240.304,241.329,240.236,240.801,1967746.1348476,0
+VOO.US,D,20181001,000000,242.059,242.72,241.11,241.693,2183941.3470774,0
+VOO.US,D,20181002,000000,241.626,242.259,241.253,241.664,3364914.709279,0
+VOO.US,D,20181003,000000,242.575,242.987,241.387,241.856,2778975.2567381,0
+VOO.US,D,20181004,000000,241.271,241.339,238.385,239.89,5549999.3833813,0
+VOO.US,D,20181005,000000,240.026,240.551,237.159,238.531,2844317.0221204,0
+VOO.US,D,20181008,000000,237.85,238.806,236.584,238.475,3570566.4851578,0
+VOO.US,D,20181009,000000,238.146,239.353,237.648,238.166,2304760.5527075,0
+VOO.US,D,20181010,000000,237.704,237.704,230.257,230.469,6436694.3480051,0
+VOO.US,D,20181011,000000,229.779,231.101,224.026,225.608,10022298.295813,0
+VOO.US,D,20181012,000000,229.393,229.613,225.674,228.665,7892548.14608,0
+VOO.US,D,20181015,000000,228.302,229.539,227.277,227.429,3666659.1575111,0
+VOO.US,D,20181016,000000,229.154,232.73,228.751,232.251,3669182.6137824,0
+VOO.US,D,20181017,000000,232.413,232.95,229.978,232.337,3156053.0636414,0
+VOO.US,D,20181018,000000,231.513,232.048,227.841,229.088,3378980.9698664,0
+VOO.US,D,20181019,000000,229.632,231.388,228.264,228.898,2976860.5456639,0
+VOO.US,D,20181022,000000,229.53,229.816,227.39,227.949,2331144.7015342,0
+VOO.US,D,20181023,000000,224.524,227.734,222.577,226.585,5774171.8052456,0
+VOO.US,D,20181024,000000,226.499,226.814,219.33,219.828,4509011.602201,0
+VOO.US,D,20181025,000000,221.572,225.234,220.605,223.747,4928279.845414,0
+VOO.US,D,20181026,000000,220.317,222.714,217.336,219.809,5854286.0651533,0
+VOO.US,D,20181029,000000,222.762,223.929,215.313,218.668,5685131.0404547,0
+VOO.US,D,20181030,000000,218.484,222.157,218.035,221.995,4013704.8095605,0
+VOO.US,D,20181031,000000,224.265,226.395,223.854,224.332,4517492.6685445,0
+VOO.US,D,20181101,000000,225.101,226.805,224.036,226.674,3183671.2962914,0
+VOO.US,D,20181102,000000,227.621,228.031,223.393,225.253,3531643.2935946,0
+VOO.US,D,20181105,000000,225.694,227.055,224.88,226.537,2120671.3403368,0
+VOO.US,D,20181106,000000,226.489,228.09,226.423,227.968,2501047.6874344,0
+VOO.US,D,20181107,000000,229.978,232.931,229.622,232.78,3427731.9752086,0
+VOO.US,D,20181108,000000,232.166,233.028,231.416,232.385,2735994.0887817,0
+VOO.US,D,20181109,000000,231.283,231.408,228.859,230.228,3414384.4667381,0
+VOO.US,D,20181112,000000,229.662,229.892,225.387,225.782,3006083.1916025,0
+VOO.US,D,20181113,000000,226.28,228.129,224.774,225.425,3434651.3987088,0
+VOO.US,D,20181114,000000,227.2,227.526,222.416,223.863,4014528.9230182,0
+VOO.US,D,20181115,000000,222.752,226.692,222.752,226.181,3076247.585485,0
+VOO.US,D,20181116,000000,225.214,227.651,224.755,226.768,2598199.1891037,0
+VOO.US,D,20181119,000000,226.27,226.509,222.127,223.001,3298008.1715085,0
+VOO.US,D,20181120,000000,219.885,221.198,218.064,218.889,5546162.5614857,0
+VOO.US,D,20181121,000000,220.24,221.314,219.589,219.647,2689933.4487655,0
+VOO.US,D,20181123,000000,218.035,219.416,217.969,218.226,921501.76162482,0
+VOO.US,D,20181126,000000,220.23,221.687,219.895,221.657,2770930.2403,0
+VOO.US,D,20181127,000000,220.66,222.356,220.134,222.329,3160420.8649674,0
+VOO.US,D,20181128,000000,223.374,227.516,222.494,227.516,4129186.054984,0
+VOO.US,D,20181129,000000,226.805,228.358,225.733,227.064,3636955.6048586,0
+VOO.US,D,20181130,000000,226.902,228.981,226.654,228.551,3319035.5828599,0
+VOO.US,D,20181203,000000,232.32,232.403,229.978,231.379,4372544.6726898,0
+VOO.US,D,20181204,000000,230.698,231.081,223.662,224.209,4255734.4139179,0
+VOO.US,D,20181206,000000,220.382,223.69,217.421,223.623,8553612.3209738,0
+VOO.US,D,20181207,000000,223.288,224.745,217.652,218.447,4356662.2329506,0
+VOO.US,D,20181210,000000,218.226,219.684,214.267,218.706,6636071.3866077,0
+VOO.US,D,20181211,000000,221.765,221.927,217.479,218.773,5038491.980616,0
+VOO.US,D,20181212,000000,221.657,222.865,219.895,220.001,4565892.1216901,0
+VOO.US,D,20181213,000000,220.777,221.62,218.83,219.923,2895402.6678657,0
+VOO.US,D,20181214,000000,217.89,218.783,215.293,215.858,5643362.0495082,0
+VOO.US,D,20181217,000000,214.899,215.955,210.051,211.439,6758581.5895986,0
+VOO.US,D,20181218,000000,213.03,213.673,209.858,211.354,5174835.8146994,0
+VOO.US,D,20181219,000000,211.419,214.852,206.503,207.989,9062155.0016545,0
+VOO.US,D,20181220,000000,207.012,208.42,202.66,204.567,13393071.512913,0
+VOO.US,D,20181221,000000,205.573,208.026,199.965,200.492,13028709.046435,0
+VOO.US,D,20181224,000000,199.217,200.184,194.972,194.972,9368746.0715634,0
+VOO.US,D,20181226,000000,196.63,204.969,194.77,204.845,12793111.699774,0
+VOO.US,D,20181227,000000,202.132,206.811,199.083,206.742,10565392.194004,0
+VOO.US,D,20181228,000000,207.892,209.474,205.353,206.483,8202656.8243175,0
+VOO.US,D,20181231,000000,207.882,208.487,206.196,208.343,7372725.5428444,0
+VOO.US,D,20190102,000000,205.045,209.272,204.903,208.506,5395371.7055338,0
+VOO.US,D,20190103,000000,206.791,207.079,203.052,203.512,3673180.0856432,0
+VOO.US,D,20190104,000000,206.282,210.892,205.928,210.23,5625642.5669854,0
+VOO.US,D,20190107,000000,210.596,213.253,209.714,211.833,4087911.5321124,0
+VOO.US,D,20190108,000000,213.988,214.382,211.631,213.875,3912125.0020328,0
+VOO.US,D,20190109,000000,214.602,215.715,213.473,214.861,5035387.4721981,0
+VOO.US,D,20190110,000000,213.643,215.915,212.908,215.773,3103427.6818663,0
+VOO.US,D,20190111,000000,214.728,215.783,214.17,215.667,2813911.4082564,0
+VOO.US,D,20190114,000000,214.038,215.207,213.673,214.478,2926798.2610605,0
+VOO.US,D,20190115,000000,214.834,217.201,214.834,216.99,5629650.4706621,0
+VOO.US,D,20190116,000000,217.316,218.275,217.144,217.469,4485792.4663247,0
+VOO.US,D,20190117,000000,216.663,219.903,216.626,219.07,3374212.5868092,0
+VOO.US,D,20190118,000000,220.787,222.456,220.095,222.034,5452689.3181101,0
+VOO.US,D,20190122,000000,220.641,220.806,217.555,219.06,6382582.4324614,0
+VOO.US,D,20190123,000000,220.027,220.595,217.191,219.407,3393427.991735,0
+VOO.US,D,20190124,000000,219.29,220.153,218.409,219.637,2423487.1360641,0
+VOO.US,D,20190125,000000,221.304,222.216,220.891,221.506,4056407.4480318,0
+VOO.US,D,20190128,000000,219.472,219.847,218.16,219.789,2655939.2902247,0
+VOO.US,D,20190129,000000,219.903,220.402,218.734,219.511,2687977.4832803,0
+VOO.US,D,20190130,000000,220.881,223.719,220.202,222.973,6649581.6314066,0
+VOO.US,D,20190131,000000,222.875,225.321,222.743,224.842,5855061.1490764,0
+VOO.US,D,20190201,000000,225.13,225.992,224.342,225.044,4101636.6723192,0
+VOO.US,D,20190204,000000,225.12,226.674,224.458,226.644,2803633.9832114,0
+VOO.US,D,20190205,000000,227.055,227.841,226.575,227.641,3985958.2655747,0
+VOO.US,D,20190206,000000,227.342,227.734,226.604,227.371,2263703.011607,0
+VOO.US,D,20190207,000000,225.763,226.25,223.576,225.147,4310460.7634195,0
+VOO.US,D,20190208,000000,223.929,225.483,223.203,225.435,2771889.9673646,0
+VOO.US,D,20190211,000000,225.982,226.191,225.044,225.542,3294355.9927547,0
+VOO.US,D,20190212,000000,227,228.78,226.96,228.454,6596790.3837584,0
+VOO.US,D,20190213,000000,229.204,229.94,228.809,229.154,3937134.2375211,0
+VOO.US,D,20190214,000000,228.129,229.701,227.409,228.638,3582505.698479,0
+VOO.US,D,20190215,000000,230.297,231.187,230.084,231.168,3095769.685799,0
+VOO.US,D,20190219,000000,230.401,232.156,230.401,231.56,2767901.8841382,0
+VOO.US,D,20190220,000000,231.55,232.432,231.081,232.088,2378556.2617121,0
+VOO.US,D,20190221,000000,231.476,231.762,230.305,231.264,2228494.589693,0
+VOO.US,D,20190222,000000,231.809,232.816,231.588,232.643,2337794.9841837,0
+VOO.US,D,20190225,000000,233.987,234.456,232.883,232.989,3244396.9831289,0
+VOO.US,D,20190226,000000,232.588,233.574,232.461,232.808,5106668.0703841,0
+VOO.US,D,20190227,000000,232.126,233.018,231.273,232.69,2356690.1323607,0
+VOO.US,D,20190228,000000,232.471,232.883,231.956,232.136,2434496.8745868,0
+VOO.US,D,20190301,000000,233.727,234.092,232.385,233.737,3162497.8395173,0
+VOO.US,D,20190304,000000,234.686,234.876,230.708,232.845,3732949.1749607,0
+VOO.US,D,20190305,000000,232.989,233.152,232.048,232.578,2731080.703483,0
+VOO.US,D,20190306,000000,232.653,232.653,230.812,231.091,2774000.3237255,0
+VOO.US,D,20190307,000000,230.698,230.812,228.407,229.232,7104957.5190659,0
+VOO.US,D,20190308,000000,227.459,228.869,226.96,228.76,4988317.0324007,0
+VOO.US,D,20190311,000000,229.413,232.184,229.393,232.088,2078382.8449577,0
+VOO.US,D,20190312,000000,232.559,233.393,232.423,232.931,2506392.9499122,0
+VOO.US,D,20190313,000000,233.747,235.328,233.621,234.524,2177725.0279703,0
+VOO.US,D,20190314,000000,234.524,234.896,233.937,234.436,1718015.7639775,0
+VOO.US,D,20190315,000000,234.811,236.239,234.686,235.577,3475985.3829313,0
+VOO.US,D,20190318,000000,235.712,236.604,235.499,236.43,2018583.5033739,0
+VOO.US,D,20190319,000000,237.352,238.07,235.607,236.487,4480366.8788643,0
+VOO.US,D,20190320,000000,236.211,237.312,234.657,235.646,3767555.6810961,0
+VOO.US,D,20190321,000000,234.916,238.733,234.916,238.346,3255785.3965696,0
+VOO.US,D,20190322,000000,237.101,237.6,233.727,233.814,4735570.823548,0
+VOO.US,D,20190325,000000,233.468,234.56,232.442,233.603,3173844.5256942,0
+VOO.US,D,20190326,000000,235.223,236.248,234.073,235.28,3485381.3195311,0
+VOO.US,D,20190327,000000,235.348,235.895,232.69,234.207,2977252.7819426,0
+VOO.US,D,20190328,000000,234.716,235.415,233.64,235.107,1882945.9032284,0
+VOO.US,D,20190329,000000,236.45,236.776,235.377,236.624,3105545.3404983,0
+VOO.US,D,20190401,000000,238.375,239.564,238.137,239.343,3624087.9599205,0
+VOO.US,D,20190402,000000,239.471,239.642,238.684,239.431,1659128.1631053,0
+VOO.US,D,20190403,000000,240.571,240.918,239.221,239.88,2125119.4666455,0
+VOO.US,D,20190404,000000,240.111,240.649,239.471,240.467,1906835.8048683,0
+VOO.US,D,20190405,000000,241.071,241.655,240.801,241.607,1650720.1194732,0
+VOO.US,D,20190408,000000,241.204,241.876,240.601,241.809,1886894.3455543,0
+VOO.US,D,20190409,000000,240.889,241.176,240.044,240.541,2212196.9636802,0
+VOO.US,D,20190410,000000,240.918,241.444,240.561,241.349,3280585.9957394,0
+VOO.US,D,20190411,000000,241.809,241.809,240.772,241.32,1719539.8522836,0
+VOO.US,D,20190412,000000,242.824,243.228,242.171,242.968,2087739.1406569,0
+VOO.US,D,20190415,000000,243.045,243.103,242.02,242.795,1738227.4073239,0
+VOO.US,D,20190416,000000,243.591,243.629,242.393,242.978,2685121.2520813,0
+VOO.US,D,20190417,000000,243.947,243.965,241.961,242.375,2053712.6434868,0
+VOO.US,D,20190418,000000,242.931,243.064,241.674,242.834,3059192.6096363,0
+VOO.US,D,20190422,000000,242.106,243.169,242.02,243.064,1235872.8798474,0
+VOO.US,D,20190423,000000,243.38,245.403,243.169,245.174,2871916.4775018,0
+VOO.US,D,20190424,000000,245.165,245.423,244.559,244.684,1528323.6232758,0
+VOO.US,D,20190425,000000,244.598,245.155,243.399,244.588,1357254.3603557,0
+VOO.US,D,20190426,000000,244.598,245.74,243.82,245.702,2383037.7698316,0
+VOO.US,D,20190429,000000,245.758,246.525,245.672,246.007,2075834.3523282,0
+VOO.US,D,20190430,000000,245.758,246.439,244.445,246.172,2220631.0868521,0
+VOO.US,D,20190501,000000,246.784,246.946,244.339,244.376,2927889.4290057,0
+VOO.US,D,20190502,000000,244.225,245.077,242.46,243.869,3300477.3823368,0
+VOO.US,D,20190503,000000,245.183,246.448,244.981,246.199,2160050.4022558,0
+VOO.US,D,20190506,000000,242.19,245.567,241.876,245.242,4351133.3705126,0
+VOO.US,D,20190507,000000,242.968,243.496,239.296,241.253,5212833.7041905,0
+VOO.US,D,20190508,000000,240.82,242.355,240.207,240.782,2920584.0283166,0
+VOO.US,D,20190509,000000,238.806,240.551,237.218,240.044,3394548.3687649,0
+VOO.US,D,20190510,000000,239.193,241.941,236.383,241.156,3435380.5826416,0
+VOO.US,D,20190513,000000,236.469,237.352,234.379,235.233,6085575.0718388,0
+VOO.US,D,20190514,000000,236.133,238.693,235.99,237.283,5158111.5274154,0
+VOO.US,D,20190515,000000,235.796,239.268,235.587,238.684,2681150.9029418,0
+VOO.US,D,20190516,000000,239.287,242.143,239.268,240.879,3533525.1931866,0
+VOO.US,D,20190517,000000,238.762,241.617,238.733,239.422,2982904.7398083,0
+VOO.US,D,20190520,000000,237.87,238.972,237.053,237.792,3030189.031832,0
+VOO.US,D,20190521,000000,239.315,240.246,239.085,239.805,3028204.9004438,0
+VOO.US,D,20190522,000000,238.982,240.044,238.743,239.133,3752882.288822,0
+VOO.US,D,20190523,000000,237.111,237.129,234.916,236.353,4182518.7138786,0
+VOO.US,D,20190524,000000,237.582,237.944,236.191,236.746,2010590.6460154,0
+VOO.US,D,20190528,000000,236.997,237.916,234.57,234.637,2814610.3399231,0
+VOO.US,D,20190529,000000,233.507,233.88,231.667,233.018,5038460.6851683,0
+VOO.US,D,20190530,000000,233.65,234.476,232.615,233.669,3265541.2308185,0
+VOO.US,D,20190531,000000,231.245,232.022,230.449,230.547,4057016.6660816,0
+VOO.US,D,20190603,000000,230.507,231.532,228.629,229.853,4196133.2768367,0
+VOO.US,D,20190604,000000,232.012,234.994,231.598,234.906,3878791.1774399,0
+VOO.US,D,20190605,000000,236.353,236.92,234.686,236.891,2902844.7253434,0
+VOO.US,D,20190606,000000,237.189,239.085,236.594,238.455,2498454.3379965,0
+VOO.US,D,20190607,000000,239.431,241.856,239.268,240.83,2059259.2400118,0
+VOO.US,D,20190610,000000,242.298,243.514,241.866,241.951,3121799.1528843,0
+VOO.US,D,20190611,000000,243.629,244.004,241.32,241.903,2078022.9473084,0
+VOO.US,D,20190612,000000,241.713,242.24,241.012,241.444,1878113.8860938,0
+VOO.US,D,20190613,000000,242.355,242.853,241.703,242.536,1989344.1665298,0
+VOO.US,D,20190614,000000,242.25,242.785,241.512,242.162,1319902.2002701,0
+VOO.US,D,20190617,000000,242.47,243.035,242.162,242.393,1955263.4239168,0
+VOO.US,D,20190618,000000,244.004,245.853,243.679,244.818,2567399.252598,0
+VOO.US,D,20190619,000000,245.017,245.912,244.108,245.433,1847633.1631553,0
+VOO.US,D,20190620,000000,247.935,248.165,245.922,247.741,3606547.9046315,0
+VOO.US,D,20190621,000000,247.551,248.71,247.215,247.444,2441583.2071417,0
+VOO.US,D,20190624,000000,247.609,247.915,246.986,247.119,3859132.4203374,0
+VOO.US,D,20190625,000000,247.148,247.176,244.588,244.694,2508591.9767082,0
+VOO.US,D,20190626,000000,245.507,245.989,244.357,244.455,3278184.5917145,0
+VOO.US,D,20190627,000000,245.155,245.786,244.867,245.306,2241887.9981536,0
+VOO.US,D,20190628,000000,246.246,247.033,245.777,246.66,3146127.1907929,0
+VOO.US,D,20190701,000000,249.688,249.87,247.723,248.769,4916356.2798167,0
+VOO.US,D,20190702,000000,248.789,249.497,248.019,249.478,3318951.085151,0
+VOO.US,D,20190703,000000,250.12,251.442,249.976,251.396,2548742.9930054,0
+VOO.US,D,20190705,000000,250.34,251.328,249.121,251.068,3669083.5115312,0
+VOO.US,D,20190708,000000,250.004,250.262,249.285,249.822,3417362.7501834,0
+VOO.US,D,20190709,000000,248.73,250.417,248.67,250.149,2763841.8213819,0
+VOO.US,D,20190710,000000,251.115,252.199,250.629,251.298,3113772.9137149,0
+VOO.US,D,20190711,000000,251.894,252.123,250.954,251.806,2454522.8316097,0
+VOO.US,D,20190712,000000,252.392,253.109,252.075,253.033,3199683.0905481,0
+VOO.US,D,20190715,000000,253.437,253.457,252.668,253.1,1600023.5804618,0
+VOO.US,D,20190716,000000,253.043,253.188,252.008,252.286,1706803.648226,0
+VOO.US,D,20190717,000000,252.286,252.4,250.589,250.589,1918408.8614507,0
+VOO.US,D,20190718,000000,250.149,251.836,249.698,251.488,3780568.3282755,0
+VOO.US,D,20190719,000000,252.505,252.515,249.918,250.159,2531009.9491218,0
+VOO.US,D,20190722,000000,250.51,251.203,250.004,250.743,1423962.6936237,0
+VOO.US,D,20190723,000000,251.756,252.485,250.991,252.476,1912811.1490276,0
+VOO.US,D,20190724,000000,251.826,253.676,251.72,253.646,1822121.1141396,0
+VOO.US,D,20190725,000000,253.319,253.319,251.728,252.41,2045080.3158124,0
+VOO.US,D,20190726,000000,253.119,254.356,253.023,254.204,1960783.9409021,0
+VOO.US,D,20190729,000000,254.069,254.107,253.178,253.753,3192601.9739011,0
+VOO.US,D,20190730,000000,252.449,253.467,252.055,253.129,1910697.6631221,0
+VOO.US,D,20190731,000000,253.3,253.513,248.432,250.281,5357670.0796149,0
+VOO.US,D,20190801,000000,250.475,253.198,247.388,248.174,7551926.4062747,0
+VOO.US,D,20190802,000000,247.34,247.512,244.848,246.342,5794480.4644801,0
+VOO.US,D,20190805,000000,242.48,242.575,237.081,239.085,8024444.8970364,0
+VOO.US,D,20190806,000000,240.591,242.384,239.24,242.162,4764866.4921981,0
+VOO.US,D,20190807,000000,239.333,243.074,237.352,242.337,4649695.0717073,0
+VOO.US,D,20190808,000000,243.754,247.071,243.237,247.061,3948726.0713722,0
+VOO.US,D,20190809,000000,246.265,246.794,243.754,245.326,2854800.9971208,0
+VOO.US,D,20190812,000000,243.985,244.512,241.54,242.49,2048805.5172777,0
+VOO.US,D,20190813,000000,242.143,247.532,241.856,246.208,3715773.1900473,0
+VOO.US,D,20190814,000000,242.47,243.006,238.798,238.798,4751784.9950335,0
+VOO.US,D,20190815,000000,239.757,240.37,237.666,239.545,3037065.6848869,0
+VOO.US,D,20190816,000000,241.091,243.476,241.041,243.064,2655853.7493342,0
+VOO.US,D,20190819,000000,245.951,246.65,245.287,246.044,1561895.2932718,0
+VOO.US,D,20190820,000000,245.584,246.054,244.033,244.138,2035181.5656852,0
+VOO.US,D,20190821,000000,246.142,246.458,245.527,246.122,2195879.517217,0
+VOO.US,D,20190822,000000,246.784,247.359,244.425,246.025,2058579.0856138,0
+VOO.US,D,20190823,000000,244.886,246.372,238.586,239.71,4600753.1641339,0
+VOO.US,D,20190826,000000,241.761,242.384,240.37,242.384,2479425.6625756,0
+VOO.US,D,20190827,000000,243.689,244.004,240.763,241.406,2718289.2108011,0
+VOO.US,D,20190828,000000,240.782,243.265,240.111,243.103,3409768.3881932,0
+VOO.US,D,20190829,000000,245.517,246.736,244.608,246.255,3414697.4212157,0
+VOO.US,D,20190830,000000,247.579,247.646,245.296,246.162,4593339.272559,0
+VOO.US,D,20190903,000000,244.549,245.413,243.476,244.808,3677668.8960339,0
+VOO.US,D,20190904,000000,246.755,247.492,246.044,247.416,1622055.5756864,0
+VOO.US,D,20190905,000000,249.793,251.508,249.688,250.695,1916900.4208687,0
+VOO.US,D,20190906,000000,251.031,251.461,250.39,250.866,2063309.9141338,0
+VOO.US,D,20190909,000000,251.846,251.856,250.168,250.916,2355602.0939603,0
+VOO.US,D,20190910,000000,250.31,250.983,249.131,250.974,2040899.2439914,0
+VOO.US,D,20190911,000000,251.24,252.794,250.666,252.794,2269976.7057016,0
+VOO.US,D,20190912,000000,253.599,254.575,252.871,253.552,2655585.651665,0
+VOO.US,D,20190913,000000,254.049,254.346,253.081,253.486,2501179.128315,0
+VOO.US,D,20190916,000000,252.382,253.023,252.055,252.642,1562968.7271299,0
+VOO.US,D,20190917,000000,252.459,253.387,252.345,253.329,1954674.0263174,0
+VOO.US,D,20190918,000000,252.929,253.581,251.051,253.495,2215655.1106579,0
+VOO.US,D,20190919,000000,253.868,254.74,253.148,253.437,2480066.1760731,0
+VOO.US,D,20190920,000000,254.03,254.232,251.557,252.065,2251108.680246,0
+VOO.US,D,20190923,000000,251.645,252.842,251.405,252.247,1416445.5270712,0
+VOO.US,D,20190924,000000,253.227,253.581,249.314,250.168,5595605.1962234,0
+VOO.US,D,20190925,000000,250.281,252.094,248.911,251.684,2892396.2185173,0
+VOO.US,D,20190926,000000,251.694,251.884,249.86,251.183,2558310.0113862,0
+VOO.US,D,20190927,000000,251.894,251.913,248.364,249.775,3082536.9273037,0
+VOO.US,D,20190930,000000,250.31,251.626,250.281,251.001,2971499.6354622,0
+VOO.US,D,20191001,000000,251.786,252.382,247.79,248,4049774.8994695,0
+VOO.US,D,20191002,000000,246.525,246.525,242.412,243.609,4856245.0269369,0
+VOO.US,D,20191003,000000,243.409,245.603,240.869,245.547,3252722.6154152,0
+VOO.US,D,20191004,000000,246.265,249.112,246.182,248.95,2073025.0643008,0
+VOO.US,D,20191007,000000,248.222,249.678,247.609,247.895,1985991.3808929,0
+VOO.US,D,20191008,000000,246.112,246.794,243.965,244.033,2345582.3347685,0
+VOO.US,D,20191009,000000,245.902,247.176,245.296,246.312,2136841.6981955,0
+VOO.US,D,20191010,000000,246.238,248.808,246.083,248,1710549.7133232,0
+VOO.US,D,20191011,000000,250.569,252.623,250.427,250.589,3053630.3653873,0
+VOO.US,D,20191014,000000,250.281,250.876,249.984,250.37,1321135.2409119,0
+VOO.US,D,20191015,000000,251.26,253.467,251.164,252.774,1948094.6800162,0
+VOO.US,D,20191016,000000,252.372,252.968,251.941,252.382,1252642.0239399,0
+VOO.US,D,20191017,000000,253.457,253.897,252.476,253.052,3370202.5967692,0
+VOO.US,D,20191018,000000,252.633,253.198,251.203,252.008,1254220.3576888,0
+VOO.US,D,20191021,000000,253.274,253.897,252.823,253.781,3278019.769023,0
+VOO.US,D,20191022,000000,254.223,254.444,252.784,252.871,1740528.665916,0
+VOO.US,D,20191023,000000,252.678,253.676,252.476,253.636,1410379.4261134,0
+VOO.US,D,20191024,000000,254.482,254.594,253.274,254.049,2413257.6973723,0
+VOO.US,D,20191025,000000,253.542,255.562,253.495,255.095,5975437.0025299,0
+VOO.US,D,20191028,000000,256.206,256.955,256.206,256.581,1957470.7961658,0
+VOO.US,D,20191029,000000,256.294,257.3,256.167,256.436,1737188.3984582,0
+VOO.US,D,20191030,000000,256.61,257.54,255.413,257.32,1975879.8217209,0
+VOO.US,D,20191031,000000,257.222,257.222,255.191,256.494,2512595.7076586,0
+VOO.US,D,20191101,000000,257.876,258.948,257.741,258.939,2571523.9926129,0
+VOO.US,D,20191104,000000,260.404,260.481,259.63,259.954,4130636.0773971,0
+VOO.US,D,20191105,000000,260.202,260.424,259.39,259.63,3262047.6156667,0
+VOO.US,D,20191106,000000,259.704,259.974,258.863,259.762,1583687.3567301,0
+VOO.US,D,20191107,000000,261.008,261.738,260.202,260.673,2927828.9244734,0
+VOO.US,D,20191108,000000,260.357,261.335,259.669,261.335,2529953.206169,0
+VOO.US,D,20191111,000000,260.06,260.924,259.878,260.807,1222585.8759092,0
+VOO.US,D,20191112,000000,261.124,262.171,260.607,261.345,1887009.0955295,0
+VOO.US,D,20191113,000000,260.424,261.815,260.212,261.459,1877907.3361387,0
+VOO.US,D,20191114,000000,261.183,261.901,260.569,261.815,2444811.8541691,0
+VOO.US,D,20191115,000000,263.012,263.75,262.41,263.75,2055308.7113227,0
+VOO.US,D,20191118,000000,263.511,264.154,263.08,263.923,2485235.1408619,0
+VOO.US,D,20191119,000000,264.497,264.497,263.241,263.79,3583787.7686557,0
+VOO.US,D,20191120,000000,263.271,263.741,261.42,262.849,3069689.1028157,0
+VOO.US,D,20191121,000000,262.898,263.012,261.671,262.429,2510130.6695566,0
+VOO.US,D,20191122,000000,263.119,263.223,262.081,263.022,1375884.5404085,0
+VOO.US,D,20191125,000000,263.914,265.047,263.886,265.027,2224292.6542401,0
+VOO.US,D,20191126,000000,265.094,265.821,264.797,265.554,1957991.3437802,0
+VOO.US,D,20191127,000000,266.167,266.837,265.896,266.818,1771630.0819019,0
+VOO.US,D,20191129,000000,266.349,266.558,265.628,265.793,2159469.3501092,0
+VOO.US,D,20191202,000000,266.147,266.147,263.204,263.627,4803294.1725052,0
+VOO.US,D,20191203,000000,261.067,261.931,259.752,261.795,3529791.6462686,0
+VOO.US,D,20191204,000000,262.802,264.01,262.477,263.442,3464159.8764035,0
+VOO.US,D,20191205,000000,264.136,264.136,262.687,263.95,1734622.1717417,0
+VOO.US,D,20191206,000000,265.726,266.724,265.686,266.29,1747909.1756799,0
+VOO.US,D,20191209,000000,266.005,266.598,265.428,265.466,1607654.4538079,0
+VOO.US,D,20191210,000000,265.466,266.062,264.595,265.207,1980386.3661987,0
+VOO.US,D,20191211,000000,265.601,266.185,265.247,265.925,1994363.9563508,0
+VOO.US,D,20191212,000000,265.985,268.965,265.756,268.256,3559252.1376102,0
+VOO.US,D,20191213,000000,268.045,269.579,267.307,268.353,3823266.7940205,0
+VOO.US,D,20191216,000000,270.039,270.817,270,270.258,3412703.9011933,0
+VOO.US,D,20191217,000000,270.701,270.893,270.258,270.308,3973926.2090918,0
+VOO.US,D,20191218,000000,270.73,270.921,270.318,270.328,3578772.151561,0
+VOO.US,D,20191219,000000,270.509,271.535,270.49,271.458,2534168.7029825,0
+VOO.US,D,20191220,000000,272.445,273.27,272.351,272.829,5414418.1150418,0
+VOO.US,D,20191223,000000,273.414,273.452,272.945,273.107,2513038.0166536,0
+VOO.US,D,20191224,000000,273.298,273.337,272.82,273.107,1411358.9736283,0
+VOO.US,D,20191226,000000,273.48,274.517,273.443,274.497,2584733.8011133,0
+VOO.US,D,20191227,000000,275.283,275.283,274.016,274.497,2405353.5104492,0
+VOO.US,D,20191230,000000,274.574,274.659,272.494,272.99,2539363.7473111,0
+VOO.US,D,20191231,000000,272.512,273.875,272.195,273.702,2715644.7454651,0
+VOO.US,D,20200102,000000,275.073,276.144,274.19,276.117,3404135.207596,0
+VOO.US,D,20200103,000000,273.164,275.139,272.99,274.096,3510373.8641138,0
+VOO.US,D,20200106,000000,272.405,275.195,272.351,275.131,3006791.5119035,0
+VOO.US,D,20200107,000000,274.64,275.054,273.93,274.365,2577321.9959017,0
+VOO.US,D,20200108,000000,274.536,276.943,274.305,275.8,4025137.0366279,0
+VOO.US,D,20200109,000000,277.344,277.756,276.74,277.687,2349446.2793854,0
+VOO.US,D,20200110,000000,278.253,278.36,276.451,276.893,3963149.1000641,0
+VOO.US,D,20200113,000000,277.507,278.801,277.103,278.725,2959910.931156,0
+VOO.US,D,20200114,000000,278.389,279.357,277.883,278.34,2832374.6792545,0
+VOO.US,D,20200115,000000,278.311,279.711,278.227,278.973,3050267.1479345,0
+VOO.US,D,20200116,000000,280.305,281.312,280.105,281.302,2791173.1790941,0
+VOO.US,D,20200117,000000,282.003,282.405,281.466,282.272,2397191.6576728,0
+VOO.US,D,20200121,000000,281.351,282.424,281.276,281.687,2980603.4812162,0
+VOO.US,D,20200122,000000,282.51,283.057,281.582,281.754,2988619.2885697,0
+VOO.US,D,20200123,000000,281.129,282.194,280.058,282.042,2888945.3738107,0
+VOO.US,D,20200124,000000,282.608,282.693,278.311,279.471,3726683.8263188,0
+VOO.US,D,20200127,000000,274.659,276.394,274.285,275.015,4649426.9740382,0
+VOO.US,D,20200128,000000,276.366,278.706,275.944,278.004,3850235.1245386,0
+VOO.US,D,20200129,000000,279.231,279.376,277.517,277.717,2974520.6893529,0
+VOO.US,D,20200130,000000,275.782,278.771,275.083,278.58,4790636.2070669,0
+VOO.US,D,20200131,000000,277.995,278.15,272.694,273.604,6684163.1011836,0
+VOO.US,D,20200203,000000,274.917,277.288,274.842,275.591,3530513.5279303,0
+VOO.US,D,20200204,000000,278.964,280.564,278.647,279.838,2477935.999262,0
+VOO.US,D,20200205,000000,282.588,283.2,281.158,282.989,3296253.5400707,0
+VOO.US,D,20200206,000000,283.872,284.139,282.951,283.958,2081038.785291,0
+VOO.US,D,20200207,000000,282.97,283.67,281.974,282.529,2430929.1935419,0
+VOO.US,D,20200210,000000,281.647,284.581,281.609,284.553,2428401.5645444,0
+VOO.US,D,20200211,000000,285.847,286.547,284.63,285.06,2635807.971861,0
+VOO.US,D,20200212,000000,286.422,287.085,286.067,286.892,2286618.58164,0
+VOO.US,D,20200213,000000,285.53,287.506,285.319,286.613,2208452.9849463,0
+VOO.US,D,20200214,000000,286.938,287.142,285.914,287.095,1769427.9255611,0
+VOO.US,D,20200218,000000,286.135,286.672,285.012,286.297,3245503.7987981,0
+VOO.US,D,20200219,000000,287.226,288.31,286.948,287.687,2439865.0870596,0
+VOO.US,D,20200220,000000,287.16,287.937,283.747,286.557,4990169.7229082,0
+VOO.US,D,20200221,000000,285.263,285.511,282.789,283.576,2894896.7247934,0
+VOO.US,D,20200224,000000,274.766,277.008,273.117,274.096,7670126.1829271,0
+VOO.US,D,20200225,000000,275.492,275.954,264.958,265.869,9149531.8918061,0
+VOO.US,D,20200226,000000,267.048,270.442,264.164,264.698,11115258.427091,0
+VOO.US,D,20200227,000000,259.6,263.223,252.929,252.959,16100113.139788,0
+VOO.US,D,20200228,000000,245.489,252.515,242.653,251.433,25207726.86568,0
+VOO.US,D,20200302,000000,253.542,262.812,250.29,262.649,13432355.645307,0
+VOO.US,D,20200303,000000,263.09,266.779,252.929,255.413,10597794.457435,0
+VOO.US,D,20200304,000000,260.212,266.147,257.876,266.005,5678231.4374047,0
+VOO.US,D,20200305,000000,259.372,262.227,255.008,257.08,6722277.8270131,0
+VOO.US,D,20200306,000000,249.18,253.963,246.669,252.774,7207706.7331582,0
+VOO.US,D,20200309,000000,234.906,241.482,232.385,233.277,17752458.536182,0
+VOO.US,D,20200310,000000,242.143,245.258,232.403,245.258,11702709.44976,0
+VOO.US,D,20200311,000000,238.596,239.583,230.189,233.085,12390470.727958,0
+VOO.US,D,20200312,000000,218.399,226.518,209.915,210.538,26536959.282111,0
+VOO.US,D,20200313,000000,223.719,230.343,212.042,230.208,21012493.854558,0
+VOO.US,D,20200316,000000,207.173,218.245,202.802,203.195,18579160.127445,0
+VOO.US,D,20200317,000000,207.999,217.489,201.357,216.492,16259879.530158,0
+VOO.US,D,20200318,000000,200.867,208.927,193.648,204.643,21705129.920335,0
+VOO.US,D,20200319,000000,203.062,210.09,197.185,204.826,13383080.962805,0
+VOO.US,D,20200320,000000,207.125,208.766,195.25,195.902,12406424.104044,0
+VOO.US,D,20200323,000000,194.873,195.94,186.43,189.88,15197789.228552,0
+VOO.US,D,20200324,000000,201.164,208.516,199.716,207.999,14157168.647292,0
+VOO.US,D,20200325,000000,209.167,218.927,204.806,210.673,12775512.183134,0
+VOO.US,D,20200326,000000,213.136,224.448,212.742,223.327,13350776.758444,0
+VOO.US,D,20200327,000000,216.33,222.79,214.44,216.472,12016322.174964,0
+VOO.US,D,20200330,000000,218.38,224.132,216.578,223.461,9388628.0695266,0
+VOO.US,D,20200331,000000,222.606,224.917,218.859,220.163,11172637.587381,0
+VOO.US,D,20200401,000000,211.881,214.786,208.353,210.221,14748132.06238,0
+VOO.US,D,20200402,000000,209.474,215.85,208.908,215.14,7042681.6643825,0
+VOO.US,D,20200403,000000,214.219,216.34,209.483,211.978,5905819.2358016,0
+VOO.US,D,20200406,000000,220.279,228.031,219.32,226.385,8201249.5723497,0
+VOO.US,D,20200407,000000,234.197,235.004,226.317,226.509,13916011.142746,0
+VOO.US,D,20200408,000000,228.915,235.233,226.883,234.207,7485414.1911459,0
+VOO.US,D,20200409,000000,237.159,240.207,235.318,237.674,9479796.9247655,0
+VOO.US,D,20200413,000000,236.709,236.997,231.839,235.368,8246784.4488435,0
+VOO.US,D,20200414,000000,240.064,243.228,239.094,242.555,7133160.976589,0
+VOO.US,D,20200415,000000,237.12,238.816,235.289,237.274,5258984.0578235,0
+VOO.US,D,20200416,000000,238.475,239.183,235.567,238.484,6632493.2737469,0
+VOO.US,D,20200417,000000,243.829,245.413,241.233,245.067,7248981.25603,0
+VOO.US,D,20200420,000000,241.368,244.588,240.39,240.64,6990727.0483712,0
+VOO.US,D,20200421,000000,236.353,237.515,232.403,233.294,7020145.8124491,0
+VOO.US,D,20200422,000000,237.832,240.054,236.565,238.425,6060721.2704078,0
+VOO.US,D,20200423,000000,239.612,242.536,238.166,238.375,8245722.4899828,0
+VOO.US,D,20200424,000000,239.844,242.355,237.925,241.829,5131343.4877629,0
+VOO.US,D,20200427,000000,243.563,246.255,243.169,245.326,4186893.8174757,0
+VOO.US,D,20200428,000000,248.652,248.94,243.82,244.186,6292385.8224664,0
+VOO.US,D,20200429,000000,249.104,251.913,248.125,250.502,7285916.1434788,0
+VOO.US,D,20200430,000000,249.2,249.668,246.553,248.298,7945809.8686262,0
+VOO.US,D,20200501,000000,243.679,244.348,240.531,241.53,5153352.5329923,0
+VOO.US,D,20200504,000000,239.767,242.536,238.484,242.298,4441507.3213782,0
+VOO.US,D,20200505,000000,244.915,247.111,244.108,244.531,4773098.2381411,0
+VOO.US,D,20200506,000000,246.073,246.429,242.766,242.892,3250165.7773331,0
+VOO.US,D,20200507,000000,245.843,247.56,245.326,245.758,3668392.9253172,0
+VOO.US,D,20200508,000000,248.7,250.206,247.637,249.86,3449754.5817987,0
+VOO.US,D,20200511,000000,248.01,251.183,247.685,249.898,3731960.2388115,0
+VOO.US,D,20200512,000000,250.974,251.367,244.808,244.886,5550508.4559983,0
+VOO.US,D,20200513,000000,244.366,245.326,238.317,240.531,6042764.9856635,0
+VOO.US,D,20200514,000000,238.29,243.554,236.104,243.428,8323397.7913281,0
+VOO.US,D,20200515,000000,241.271,244.598,240.37,244.531,3642526.1945603,0
+VOO.US,D,20200518,000000,250.38,253.523,250.13,251.988,7281650.5739489,0
+VOO.US,D,20200519,000000,251.557,253.09,249.449,249.621,5293693.8389365,0
+VOO.US,D,20200520,000000,252.784,254.511,252.565,253.705,5266933.1015551,0
+VOO.US,D,20200521,000000,253.608,254.317,250.944,251.866,3852453.9717849,0
+VOO.US,D,20200522,000000,251.701,252.594,250.549,252.439,2470226.8872967,0
+VOO.US,D,20200526,000000,257.989,258.191,255.218,255.689,5283632.352481,0
+VOO.US,D,20200527,000000,258.229,259.4,253.666,259.4,5542469.6986497,0
+VOO.US,D,20200528,000000,260.319,262.181,258.259,258.91,4985802.9647638,0
+VOO.US,D,20200529,000000,258.459,260.617,255.996,260.05,7585264.403594,0
+VOO.US,D,20200601,000000,259.42,261.691,258.976,261.201,4202917.0867299,0
+VOO.US,D,20200602,000000,261.978,263.329,260.712,263.329,4672778.5939766,0
+VOO.US,D,20200603,000000,265.112,267.665,264.881,266.827,5989632.6176347,0
+VOO.US,D,20200604,000000,265.869,267.489,264.211,266.137,4107723.6369089,0
+VOO.US,D,20200605,000000,271.104,274.593,271.084,272.945,6470951.388307,0
+VOO.US,D,20200608,000000,273.71,276.385,273.202,276.241,5980600.7514105,0
+VOO.US,D,20200609,000000,273.769,275.522,272.964,274.285,5041188.6050315,0
+VOO.US,D,20200610,000000,274.727,275.532,271.996,272.58,6026763.6232228,0
+VOO.US,D,20200611,000000,266.204,273.777,256.397,256.858,8334810.1979454,0
+VOO.US,D,20200612,000000,263.397,264.164,255.172,259.954,6704019.0196071,0
+VOO.US,D,20200615,000000,254.624,263.397,253.581,262.321,4766878.7894892,0
+VOO.US,D,20200616,000000,269.636,269.781,262.918,267.46,5695830.9540445,0
+VOO.US,D,20200617,000000,268.41,268.687,265.756,266.243,2864397.2245862,0
+VOO.US,D,20200618,000000,264.919,266.914,264.527,266.492,2964929.6777954,0
+VOO.US,D,20200619,000000,269.627,269.839,263.702,264.919,3742966.8477894,0
+VOO.US,D,20200622,000000,264.356,266.992,263.309,266.684,2708647.0833455,0
+VOO.US,D,20200623,000000,269.129,269.991,267.498,267.874,2693100.548079,0
+VOO.US,D,20200624,000000,265.945,266.529,259.353,261.028,4875486.5114026,0
+VOO.US,D,20200625,000000,260.53,264.116,258.641,263.79,4192501.9617147,0
+VOO.US,D,20200626,000000,262.82,263.003,257.05,257.596,4818128.2147443,0
+VOO.US,D,20200629,000000,258.746,261.394,256.706,261.374,3707623.8554501,0
+VOO.US,D,20200630,000000,260.979,266.272,260.847,264.854,5581551.4538151,0
+VOO.US,D,20200701,000000,265.726,267.728,265.324,266.676,3972972.7411167,0
+VOO.US,D,20200702,000000,269.829,271.037,267.422,268.006,3917871.8894236,0
+VOO.US,D,20200706,000000,271.621,272.465,270.902,272.167,3824496.7051175,0
+VOO.US,D,20200707,000000,270.681,272.562,269.022,269.348,3660173.6975532,0
+VOO.US,D,20200708,000000,270.059,271.507,268.455,271.343,2604977.783089,0
+VOO.US,D,20200709,000000,271.938,272.205,266.714,269.962,3386589.936399,0
+VOO.US,D,20200710,000000,269.79,272.867,268.505,272.674,2902669.470836,0
+VOO.US,D,20200713,000000,274.824,277.018,269.694,270.202,3914496.1537916,0
+VOO.US,D,20200714,000000,268.936,274.086,267.835,273.826,4337408.2303057,0
+VOO.US,D,20200715,000000,276.769,277.304,274.115,276.241,7064490.4187463,0
+VOO.US,D,20200716,000000,274.545,275.772,273.921,275.454,3299120.2030857,0
+VOO.US,D,20200717,000000,276.33,276.923,274.497,276.164,2403496.6472153,0
+VOO.US,D,20200720,000000,275.973,279.099,275.293,278.467,2718053.4517613,0
+VOO.US,D,20200721,000000,280.219,280.651,278.16,279.05,3543121.420652,0
+VOO.US,D,20200722,000000,278.666,280.852,278.561,280.632,4410218.1327058,0
+VOO.US,D,20200723,000000,280.278,280.899,276.021,277.296,3731713.0047741,0
+VOO.US,D,20200724,000000,275.532,276.414,274.066,275.502,3050952.5182406,0
+VOO.US,D,20200727,000000,276.107,277.64,275.425,277.507,2411393.5318672,0
+VOO.US,D,20200728,000000,276.769,277.843,275.473,275.792,3355508.3408633,0
+VOO.US,D,20200729,000000,276.596,279.653,276.501,279.118,2537152.2023359,0
+VOO.US,D,20200730,000000,276.347,278.513,274.419,278.111,3158791.4153207,0
+VOO.US,D,20200731,000000,279.828,280.431,275.896,280.431,4773537.4175913,0
+VOO.US,D,20200803,000000,281.877,282.97,281.389,282.204,4033402.164382,0
+VOO.US,D,20200804,000000,281.476,283.374,281.476,283.374,2278571.4788388,0
+VOO.US,D,20200805,000000,284.649,285.386,284.369,285.157,2804578.0625521,0
+VOO.US,D,20200806,000000,284.62,287.15,284.315,287.065,4374924.1699013,0
+VOO.US,D,20200807,000000,286.154,287.437,285.309,287.217,3552475.6299881,0
+VOO.US,D,20200810,000000,287.697,288.283,285.866,288.127,2266734.4973135,0
+VOO.US,D,20200811,000000,289.231,289.796,285.08,285.797,3821735.4034434,0
+VOO.US,D,20200812,000000,288.042,290.439,288.003,289.721,3160848.5694202,0
+VOO.US,D,20200813,000000,289.02,290.412,288.339,289.222,4359980.5935949,0
+VOO.US,D,20200814,000000,288.884,289.701,288.127,289.222,2245199.0565269,0
+VOO.US,D,20200817,000000,290.094,290.495,289.768,290.162,2336512.914007,0
+VOO.US,D,20200818,000000,290.553,291.138,289.001,290.765,2585279.3850859,0
+VOO.US,D,20200819,000000,291.138,291.8,289.03,289.529,2673544.0227725,0
+VOO.US,D,20200820,000000,287.917,290.869,287.831,290.448,2578268.1616057,0
+VOO.US,D,20200821,000000,290.132,291.638,289.835,291.482,2478696.4786427,0
+VOO.US,D,20200824,000000,293.755,294.504,292.834,294.437,2514368.0731835,0
+VOO.US,D,20200825,000000,294.991,295.537,293.89,295.48,3093612.3862665,0
+VOO.US,D,20200826,000000,295.979,298.673,295.528,298.492,2788783.2500666,0
+VOO.US,D,20200827,000000,299.229,300.426,297.589,299.085,2456976.3947142,0
+VOO.US,D,20200828,000000,300.09,301.156,298.98,301.04,3786974.5064323,0
+VOO.US,D,20200831,000000,300.878,301.664,299.774,299.977,5423478.1471688,0
+VOO.US,D,20200901,000000,300.715,302.852,299.909,302.787,3221976.9243522,0
+VOO.US,D,20200902,000000,304.576,308.068,303.496,307.184,5642958.3382322,0
+VOO.US,D,20200903,000000,305.584,306.035,294.178,296.563,7375409.6490808,0
+VOO.US,D,20200904,000000,296.947,298.643,286.786,294.188,5494059.8136882,0
+VOO.US,D,20200908,000000,289.067,290.226,285.797,286.097,4578361.2712601,0
+VOO.US,D,20200909,000000,289.825,294.042,289.01,291.731,3574110.173026,0
+VOO.US,D,20200910,000000,293.468,294.09,285.769,286.642,3840736.9561428,0
+VOO.US,D,20200911,000000,288.33,289.289,284.236,286.863,3949109.9621981,0
+VOO.US,D,20200914,000000,289.758,292.241,289.307,290.592,3270466.0911147,0
+VOO.US,D,20200915,000000,292.932,293.659,291.109,292.078,2751268.3536528,0
+VOO.US,D,20200916,000000,293.25,294.512,290.649,290.908,2478695.4354611,0
+VOO.US,D,20200917,000000,286.383,289.931,285.905,288.357,3048120.280218,0
+VOO.US,D,20200918,000000,289.153,289.193,282.72,285.012,3660984.2496503,0
+VOO.US,D,20200921,000000,280.767,281.974,277.382,281.915,4855077.7067353,0
+VOO.US,D,20200922,000000,283.23,285.233,280.949,284.773,2933839.736807,0
+VOO.US,D,20200923,000000,285.272,285.511,277.687,278.179,2949090.0085014,0
+VOO.US,D,20200924,000000,276.884,281.706,275.703,278.935,3350267.3965448,0
+VOO.US,D,20200925,000000,278.072,284.11,277.278,283.392,2872238.8206138,0
+VOO.US,D,20200928,000000,287.275,288.772,286.336,288.147,2608922.0526886,0
+VOO.US,D,20200929,000000,287.957,288.579,285.896,286.498,2458690.3420701,0
+VOO.US,D,20200930,000000,287.207,291.628,287.026,288.713,4586877.8057778,0
+VOO.US,D,20201001,000000,291.071,291.952,288.818,290.543,3202818.8944138,0
+VOO.US,D,20201002,000000,285.962,289.585,285.482,287.841,3330093.3077358,0
+VOO.US,D,20201005,000000,289.691,293.064,289.691,292.872,2519561.0311488,0
+VOO.US,D,20201006,000000,293.027,294.964,288.273,288.782,3612176.9125022,0
+VOO.US,D,20201007,000000,291.482,294.484,291.482,293.736,1819862.6259928,0
+VOO.US,D,20201008,000000,295.575,296.41,294.704,296.334,1845311.0409314,0
+VOO.US,D,20201009,000000,297.925,299.459,297.34,298.97,2977367.5319176,0
+VOO.US,D,20201012,000000,301.368,305.201,300.926,303.783,2338227.9045443,0
+VOO.US,D,20201013,000000,303.706,303.792,300.965,301.846,2376008.8122643,0
+VOO.US,D,20201014,000000,302.392,303.398,299.296,299.957,2032941.8548071,0
+VOO.US,D,20201015,000000,296.278,300.016,295.817,299.613,2650247.6914585,0
+VOO.US,D,20201016,000000,300.917,302.383,299.267,299.354,1779478.9802006,0
+VOO.US,D,20201019,000000,300.579,301.137,294.052,294.82,2375841.9032096,0
+VOO.US,D,20201020,000000,296.058,299.056,295.405,295.989,3267726.6962539,0
+VOO.US,D,20201021,000000,295.989,297.973,295.222,295.463,2778794.7863225,0
+VOO.US,D,20201022,000000,295.674,297.627,293.726,297.071,2517372.4361687,0
+VOO.US,D,20201023,000000,298.282,298.282,295.835,298.097,1523225.5948355,0
+VOO.US,D,20201026,000000,294.954,295.692,289.374,292.606,3554650.6636076,0
+VOO.US,D,20201027,000000,292.971,293.24,291.443,291.638,2340170.3086688,0
+VOO.US,D,20201028,000000,286.336,286.92,281.168,281.6,6021122.0971728,0
+VOO.US,D,20201029,000000,281.832,287.398,280.305,284.562,5717124.3767018,0
+VOO.US,D,20201030,000000,282.989,284.218,278.131,281.36,6278972.5935556,0
+VOO.US,D,20201102,000000,284.695,286.508,282.125,284.639,4348067.4598135,0
+VOO.US,D,20201103,000000,287.697,291.62,287.256,289.662,3599961.2560591,0
+VOO.US,D,20201104,000000,293.918,299.967,292.798,296.179,6127380.5741411,0
+VOO.US,D,20201105,000000,301.183,303.637,300.791,301.979,4209417.1512301,0
+VOO.US,D,20201106,000000,301.644,303.043,299.766,301.942,3879443.1659349,0
+VOO.US,D,20201109,000000,313.779,314.558,305.259,305.72,8628458.5138415,0
+VOO.US,D,20201110,000000,304.781,306.208,302.239,305.315,4391144.6004764,0
+VOO.US,D,20201111,000000,307.263,308.288,306.083,307.463,2955422.1207653,0
+VOO.US,D,20201112,000000,306.62,307.282,302.862,304.616,2706391.7247435,0
+VOO.US,D,20201113,000000,306.342,309.428,305.833,308.757,2129542.5565958,0
+VOO.US,D,20201116,000000,311.24,312.61,310.061,312.506,3216783.9663869,0
+VOO.US,D,20201117,000000,310.377,312.027,308.969,310.942,3252355.4154948,0
+VOO.US,D,20201118,000000,311.221,311.683,307.136,307.165,2821523.5043337,0
+VOO.US,D,20201119,000000,306.64,308.825,305.383,308.46,3156477.6385494,0
+VOO.US,D,20201120,000000,308.202,308.43,306.293,306.381,3748306.8943593,0
+VOO.US,D,20201123,000000,308.076,309.303,305.978,308.211,2368438.4434506,0
+VOO.US,D,20201124,000000,310.636,313.676,309.783,313.186,2834208.5924933,0
+VOO.US,D,20201125,000000,313.13,313.13,311.693,312.679,2404909.1150909,0
+VOO.US,D,20201127,000000,313.713,314.019,312.669,313.569,1049306.1111954,0
+VOO.US,D,20201130,000000,312.88,313.09,309.725,312.161,4449631.6196173,0
+VOO.US,D,20201201,000000,315.228,317.009,314.671,315.591,3449501.088672,0
+VOO.US,D,20201202,000000,314.576,316.359,314.059,316.264,2419268.5097058,0
+VOO.US,D,20201203,000000,316.167,317.47,315.208,316.167,3038115.1255685,0
+VOO.US,D,20201204,000000,316.725,318.918,316.686,318.891,3098002.094406,0
+VOO.US,D,20201207,000000,318.191,318.717,317.116,318.294,2066083.7339871,0
+VOO.US,D,20201208,000000,317.096,319.734,317.057,319.225,2068935.7924599,0
+VOO.US,D,20201209,000000,319.821,319.954,315.554,316.388,2712114.6189576,0
+VOO.US,D,20201210,000000,315.075,317.204,314.231,316.236,2918204.5311051,0
+VOO.US,D,20201211,000000,314.661,316.061,313.215,315.83,2544533.7552813,0
+VOO.US,D,20201214,000000,317.905,318.872,314.279,314.394,2828776.7459434,0
+VOO.US,D,20201215,000000,316.857,318.727,315.535,318.727,2943827.1573694,0
+VOO.US,D,20201216,000000,318.908,320.05,318.095,319.225,3136224.2679394,0
+VOO.US,D,20201217,000000,320.731,321.181,319.974,320.962,2799324.6000545,0
+VOO.US,D,20201218,000000,321.304,321.412,317.846,319.675,6420929.7877858,0
+VOO.US,D,20201221,000000,316.09,319.427,313.541,318.678,4175108.9950302,0
+VOO.US,D,20201222,000000,318.927,319.004,317.047,318.055,2527226.3294874,0
+VOO.US,D,20201223,000000,318.994,320.146,318.191,318.304,3907769.718886,0
+VOO.US,D,20201224,000000,318.833,319.599,318.265,319.58,1536365.510169,0
+VOO.US,D,20201228,000000,322.006,322.695,321.393,322.36,2970328.1425343,0
+VOO.US,D,20201229,000000,323.798,323.913,321.191,321.68,2712117.7485024,0
+VOO.US,D,20201230,000000,322.522,323.117,321.851,322.11,2132232.9219217,0
+VOO.US,D,20201231,000000,322.081,324.488,321.526,323.846,3722210.663652,0
+VOO.US,D,20210104,000000,325.103,325.168,316.005,319.456,5733627.5094884,0
+VOO.US,D,20210105,000000,318.862,322.63,318.853,321.554,3501886.5386809,0
+VOO.US,D,20210106,000000,320.183,326.501,319.715,323.51,5099344.9356078,0
+VOO.US,D,20210107,000000,325.791,329.041,325.6,328.352,3861806.0947578,0
+VOO.US,D,20210108,000000,329.674,330.376,326.616,330.183,3988740.4308807,0
+VOO.US,D,20210111,000000,327.297,329.617,327.144,328.034,3170921.5308731,0
+VOO.US,D,20210112,000000,328.199,328.993,326.002,328.063,2439207.8826565,0
+VOO.US,D,20210113,000000,328.014,329.837,327.258,328.888,3226179.9029866,0
+VOO.US,D,20210114,000000,329.646,330.087,327.479,327.766,3711728.7750149,0
+VOO.US,D,20210115,000000,326.28,327.019,323.701,325.438,3844074.0940559,0
+VOO.US,D,20210119,000000,327.719,328.476,326.367,328.004,3644176.5078389,0
+VOO.US,D,20210120,000000,330.087,333.289,329.751,332.443,3099513.6645329,0
+VOO.US,D,20210121,000000,333.046,333.403,331.965,332.76,2740792.7241051,0
+VOO.US,D,20210122,000000,331.101,332.646,330.73,331.592,1923204.3672295,0
+VOO.US,D,20210125,000000,332.34,333.26,327.882,332.925,3766440.5199741,0
+VOO.US,D,20210126,000000,333.787,334.18,332.233,332.415,2579143.3909614,0
+VOO.US,D,20210127,000000,329.358,329.377,322.246,324.363,5317353.1974446,0
+VOO.US,D,20210128,000000,326.002,330.805,325.638,327.087,3642475.0786622,0
+VOO.US,D,20210129,000000,325.379,326.233,319.024,320.537,6159233.0808732,0
+VOO.US,D,20210201,000000,323.798,326.818,321.69,325.82,3538281.0580649,0
+VOO.US,D,20210202,000000,328.908,331.995,328.859,330.489,3136294.161106,0
+VOO.US,D,20210203,000000,331.409,332.415,329.674,330.824,3600684.1809024,0
+VOO.US,D,20210204,000000,331.802,334.554,331.61,334.535,2110166.5017047,0
+VOO.US,D,20210205,000000,336.298,336.517,334.803,335.858,2219916.5074615,0
+VOO.US,D,20210208,000000,337.276,338.329,336.451,338.329,3577613.1768122,0
+VOO.US,D,20210209,000000,337.544,338.579,337.133,338.053,2007113.7217692,0
+VOO.US,D,20210210,000000,339.73,339.806,335.722,337.918,2547058.2547341,0
+VOO.US,D,20210211,000000,338.943,339.317,336.24,338.475,2374270.8717318,0
+VOO.US,D,20210212,000000,337.746,340.334,337.66,340.199,2275860.2498809,0
+VOO.US,D,20210216,000000,341.234,341.443,339.202,339.903,4678553.6472704,0
+VOO.US,D,20210217,000000,338.294,340.132,337.276,339.979,3417385.7001785,0
+VOO.US,D,20210218,000000,337.563,339.156,335.904,338.504,3201921.7582446,0
+VOO.US,D,20210219,000000,339.673,339.903,337.467,337.871,2639481.0142466,0
+VOO.US,D,20210222,000000,335.28,337.515,335.013,335.215,3492620.9997801,0
+VOO.US,D,20210223,000000,333.269,336.931,329.348,335.647,5572783.5125337,0
+VOO.US,D,20210224,000000,334.659,339.778,333.757,339.376,3503482.6065167,0
+VOO.US,D,20210225,000000,338.294,339.481,329.856,331.236,7481091.2466284,0
+VOO.US,D,20210226,000000,333.056,334.016,327.633,329.406,8043861.6360096,0
+VOO.US,D,20210301,000000,334.094,338.636,334.045,337.448,3953495.4976111,0
+VOO.US,D,20210302,000000,337.677,337.908,334.659,334.833,5797300.1843235,0
+VOO.US,D,20210303,000000,334.237,335.09,330.316,330.412,6704712.7353658,0
+VOO.US,D,20210304,000000,330.249,332.627,322.178,326.347,7009117.2966577,0
+VOO.US,D,20210305,000000,329.568,333.306,322.821,332.321,9255608.8551772,0
+VOO.US,D,20210308,000000,333.212,335.819,330.412,330.7,6010474.3426627,0
+VOO.US,D,20210309,000000,334.284,337.756,333.787,335.31,6447302.461615,0
+VOO.US,D,20210310,000000,337.612,339.069,336.278,337.401,7674469.9910765,0
+VOO.US,D,20210311,000000,339.855,342.769,339.376,340.947,3545400.7724308,0
+VOO.US,D,20210312,000000,339.693,341.523,338.906,341.433,5144329.0122209,0
+VOO.US,D,20210315,000000,341.732,343.679,339.654,343.41,3356021.5862066,0
+VOO.US,D,20210316,000000,344.032,344.668,342.289,343.028,3924996.8196973,0
+VOO.US,D,20210317,000000,341.888,344.926,340.726,344.15,5318608.1448999,0
+VOO.US,D,20210318,000000,341.791,343.689,338.533,339.097,5384869.9964465,0
+VOO.US,D,20210319,000000,338.887,340.315,336.527,338.485,5712550.0254206,0
+VOO.US,D,20210322,000000,339.021,342.531,338.991,341.157,3627043.2933708,0
+VOO.US,D,20210323,000000,340.642,341.991,337.802,338.656,5258169.3330002,0
+VOO.US,D,20210324,000000,339.903,341.351,336.796,336.796,4350125.6570947,0
+VOO.US,D,20210325,000000,335.511,339.453,333.699,338.675,5823498.6468267,0
+VOO.US,D,20210326,000000,339.826,344.541,339.231,344.198,3513858.0906313,0
+VOO.US,D,20210329,000000,342.845,344.839,341.453,343.986,3324227.4976436,0
+VOO.US,D,20210330,000000,342.835,343.679,341.612,343.114,3908878.6209183,0
+VOO.US,D,20210331,000000,343.602,345.912,343.602,344.477,7900254.1285006,0
+VOO.US,D,20210401,000000,346.267,348.252,346.115,348.127,5427321.2281541,0
+VOO.US,D,20210405,000000,350.705,353.716,350.629,353.15,3980714.1917114,0
+VOO.US,D,20210406,000000,352.737,353.965,352.382,352.949,3789717.030838,0
+VOO.US,D,20210407,000000,352.834,353.725,352.431,353.39,2928242.0243839,0
+VOO.US,D,20210408,000000,354.569,355.116,353.707,355.106,4176708.1924108,0
+VOO.US,D,20210409,000000,354.992,357.81,354.903,357.663,2778741.5840614,0
+VOO.US,D,20210412,000000,357.158,358.039,356.562,357.83,2905645.6679182,0
+VOO.US,D,20210413,000000,357.78,359.438,357.359,358.797,3157346.6088156,0
+VOO.US,D,20210414,000000,358.807,359.814,357.158,357.645,3903473.8970899,0
+VOO.US,D,20210415,000000,359.638,361.721,359.592,361.48,3779498.0239621,0
+VOO.US,D,20210416,000000,362.688,363.245,361.386,362.765,3439633.6339925,0
+VOO.US,D,20210419,000000,361.797,362.248,359.678,360.964,4172816.0818908,0
+VOO.US,D,20210420,000000,359.796,360.418,356.928,358.317,4343076.879077,0
+VOO.US,D,20210421,000000,357.692,361.843,357.562,361.682,3849562.2724117,0
+VOO.US,D,20210422,000000,361.509,362.268,357.396,358.364,4193198.8070182,0
+VOO.US,D,20210423,000000,358.912,363.542,358.807,362.19,4000928.9646024,0
+VOO.US,D,20210426,000000,362.861,363.532,362.468,362.976,3305067.381342,0
+VOO.US,D,20210427,000000,363.293,363.465,361.892,362.871,3564618.2637198,0
+VOO.US,D,20210428,000000,363.197,364.204,362.392,362.698,4188304.1989882,0
+VOO.US,D,20210429,000000,365.381,365.708,361.98,365.113,4452155.0758885,0
+VOO.US,D,20210430,000000,363.025,363.811,361.902,362.708,5519565.6036143,0
+VOO.US,D,20210503,000000,364.578,364.94,363.062,363.522,4421413.5575518,0
+VOO.US,D,20210504,000000,361.702,362.121,357.859,361.298,5801338.3402663,0
+VOO.US,D,20210505,000000,362.851,363.025,360.856,361.366,2452684.7456445,0
+VOO.US,D,20210506,000000,361.452,364.394,359.583,364.31,5009915.0640829,0
+VOO.US,D,20210507,000000,365.019,367.529,364.356,366.905,3718997.6643485,0
+VOO.US,D,20210510,000000,367.27,367.511,363.187,363.321,6284692.3582249,0
+VOO.US,D,20210511,000000,359.084,360.964,356.438,360.139,7489034.0312704,0
+VOO.US,D,20210512,000000,357.463,358.622,351.875,352.441,8150995.3423333,0
+VOO.US,D,20210513,000000,353.851,358.422,353.812,356.64,7601863.509087,0
+VOO.US,D,20210514,000000,359.143,362.909,359.143,362.112,5465327.4630979,0
+VOO.US,D,20210517,000000,361.107,361.922,359.323,361.231,3999212.9308834,0
+VOO.US,D,20210518,000000,361.442,361.653,357.934,358.116,3308339.8419964,0
+VOO.US,D,20210519,000000,353.707,357.283,352.336,357.185,5378979.1499961,0
+VOO.US,D,20210520,000000,357.963,362.151,357.859,360.983,5051608.9459547,0
+VOO.US,D,20210521,000000,362.382,363.532,360.273,360.716,3772754.8981508,0
+VOO.US,D,20210524,000000,362.823,365.381,362.583,364.346,3132938.2459244,0
+VOO.US,D,20210525,000000,365.381,365.728,363.052,363.589,4263833.6757988,0
+VOO.US,D,20210526,000000,364.126,364.759,363.168,364.242,2794790.9328554,0
+VOO.US,D,20210527,000000,365.269,365.738,364.346,364.404,3189423.3995901,0
+VOO.US,D,20210528,000000,365.968,366.198,364.94,365.123,3565121.0772472,0
+VOO.US,D,20210601,000000,367.357,367.472,364.404,364.837,4641627.1052743,0
+VOO.US,D,20210602,000000,365.43,366.168,364.49,365.46,3393877.6030012,0
+VOO.US,D,20210603,000000,363.264,365.103,361.872,364.051,3586100.5022452,0
+VOO.US,D,20210604,000000,365.767,367.646,365.728,367.357,2779389.39983,0
+VOO.US,D,20210607,000000,367.376,367.539,366.178,367.041,2644526.8836075,0
+VOO.US,D,20210608,000000,367.836,367.915,365.42,367.099,2523965.3438305,0
+VOO.US,D,20210609,000000,367.915,367.961,366.32,366.523,3138898.9855415,0
+VOO.US,D,20210610,000000,367.702,369.112,366.486,368.228,2762122.6581182,0
+VOO.US,D,20210611,000000,368.776,368.957,367.576,368.853,2370495.5975502,0
+VOO.US,D,20210614,000000,368.967,369.782,367.836,369.782,2381817.2473689,0
+VOO.US,D,20210615,000000,369.848,369.907,368.228,369.006,2543445.7168808,0
+VOO.US,D,20210616,000000,369.167,369.323,365.019,366.982,4435693.6703657,0
+VOO.US,D,20210617,000000,366.523,367.749,364.52,366.85,4299287.2453868,0
+VOO.US,D,20210618,000000,363.838,364.404,361.702,361.99,5511003.1691066,0
+VOO.US,D,20210621,000000,363.58,367.241,362.784,367.05,4642405.318742,0
+VOO.US,D,20210622,000000,367.108,369.802,366.379,368.996,2861136.2389294,0
+VOO.US,D,20210623,000000,369.103,369.848,368.507,368.613,2542509.9829927,0
+VOO.US,D,20210624,000000,370.566,371.163,370.356,370.724,3159765.7469276,0
+VOO.US,D,20210625,000000,371.508,372.474,371.192,372.082,3027833.5277971,0
+VOO.US,D,20210628,000000,372.582,372.984,371.451,372.859,2557652.8069832,0
+VOO.US,D,20210629,000000,373.204,373.771,372.543,373.023,3085664.3857167,0
+VOO.US,D,20210630,000000,372.6,373.951,372.6,373.367,4000836.1214407,0
+VOO.US,D,20210701,000000,374.106,375.571,374.029,375.468,3598836.7063029,0
+VOO.US,D,20210702,000000,376.53,378.61,376.223,378.322,4598639.6782283,0
+VOO.US,D,20210706,000000,378.342,378.553,375.053,377.615,4565160.8513941,0
+VOO.US,D,20210707,000000,378.248,379.196,376.369,378.918,5004127.4926102,0
+VOO.US,D,20210708,000000,374.019,376.558,372.889,375.897,6131122.4665117,0
+VOO.US,D,20210709,000000,377.258,380.125,377.066,379.866,3512045.0410244,0
+VOO.US,D,20210712,000000,379.799,381.437,379.388,381.238,3087284.4467291,0
+VOO.US,D,20210713,000000,380.537,381.88,379.686,379.953,4545921.4532916,0
+VOO.US,D,20210714,000000,381.467,381.947,379.339,380.472,3512089.8978328,0
+VOO.US,D,20210715,000000,379.272,379.876,377.423,379.253,4725944.3438164,0
+VOO.US,D,20210716,000000,380.307,380.345,375.849,376.3,4760364.1204466,0
+VOO.US,D,20210719,000000,371.711,372.17,368.066,370.674,13002138.168103,0
+VOO.US,D,20210720,000000,371.305,377.135,370.032,375.907,4261328.9967962,0
+VOO.US,D,20210721,000000,377.126,379.159,376.924,379.07,3158363.7108679,0
+VOO.US,D,20210722,000000,379.244,380.039,378.276,379.876,2714792.4661044,0
+VOO.US,D,20210723,000000,381.574,384.017,381.017,383.672,3322097.3208326,0
+VOO.US,D,20210726,000000,383.231,384.651,383.136,384.642,2502501.8825737,0
+VOO.US,D,20210727,000000,383.74,383.74,380.27,382.933,3821817.8147891,0
+VOO.US,D,20210728,000000,383.472,384.026,381.447,382.733,3966903.5106139,0
+VOO.US,D,20210729,000000,383.654,385.333,383.644,384.383,2396964.2440858,0
+VOO.US,D,20210730,000000,381.967,383.816,381.86,382.505,5485428.5291954,0
+VOO.US,D,20210802,000000,384.045,384.592,381.353,381.726,6128625.0897804,0
+VOO.US,D,20210803,000000,382.426,384.881,380.384,384.803,4352552.0974778,0
+VOO.US,D,20210804,000000,383.605,384.125,382.685,382.963,4089677.6385478,0
+VOO.US,D,20210805,000000,383.978,385.387,383.672,385.36,3217623.7275685,0
+VOO.US,D,20210806,000000,385.647,386.328,385.369,386.02,2621172.1341242,0
+VOO.US,D,20210809,000000,385.916,386.203,384.908,385.657,2091505.0262043,0
+VOO.US,D,20210810,000000,386.069,386.796,385.427,386.136,2530325.6219973,0
+VOO.US,D,20210811,000000,387.094,387.162,386.069,387.064,3746305.028884,0
+VOO.US,D,20210812,000000,386.932,388.37,386.126,388.198,2445716.2926095,0
+VOO.US,D,20210813,000000,388.657,388.966,388.226,388.966,2375449.6669309,0
+VOO.US,D,20210816,000000,387.776,389.951,386.298,389.884,3567895.940282,0
+VOO.US,D,20210817,000000,387.489,388.101,384.544,387.315,5466215.2106327,0
+VOO.US,D,20210818,000000,386.367,387.813,382.868,383.154,5141614.6537184,0
+VOO.US,D,20210819,000000,380.547,384.774,380.394,383.702,5802925.0194678,0
+VOO.US,D,20210820,000000,383.958,387.027,383.556,386.741,3439745.2544228,0
+VOO.US,D,20210823,000000,388.293,390.976,388.274,390.154,3435346.1576491,0
+VOO.US,D,20210824,000000,390.805,391.244,390.277,390.776,3168781.9654278,0
+VOO.US,D,20210825,000000,390.957,392.051,390.585,391.494,3437469.0321889,0
+VOO.US,D,20210826,000000,391.292,391.523,389.196,389.215,4961682.5199921,0
+VOO.US,D,20210827,000000,390.028,393.104,389.96,392.665,4091768.1744582,0
+VOO.US,D,20210830,000000,393.423,395.223,393.163,394.467,2963570.4121809,0
+VOO.US,D,20210831,000000,394.37,394.715,393.344,393.794,6390202.8739915,0
+VOO.US,D,20210901,000000,394.744,395.251,393.902,394.21,3432155.065159,0
+VOO.US,D,20210902,000000,395.454,396.058,394.21,395.388,2990065.1382563,0
+VOO.US,D,20210903,000000,394.293,395.693,393.902,395.232,3946107.685576,0
+VOO.US,D,20210907,000000,394.946,394.964,393.192,393.775,3733721.1293389,0
+VOO.US,D,20210908,000000,393.296,393.996,391.532,393.393,4229212.5651211,0
+VOO.US,D,20210909,000000,393.114,394.762,391.438,391.629,4097700.7481724,0
+VOO.US,D,20210910,000000,393.452,393.843,388.446,388.601,4253352.8303432,0
+VOO.US,D,20210913,000000,391.39,391.571,387.391,389.521,4994125.4675054,0
+VOO.US,D,20210914,000000,390.918,391.073,386.625,387.489,3855115.1280263,0
+VOO.US,D,20210915,000000,387.851,391.149,386.825,390.728,4101449.9428141,0
+VOO.US,D,20210916,000000,390.181,391.083,387.315,390.047,3532418.3775174,0
+VOO.US,D,20210917,000000,389.337,389.739,385.935,386.232,5687386.3990567,0
+VOO.US,D,20210920,000000,380.567,382.014,375.302,379.924,11533446.977357,0
+VOO.US,D,20210921,000000,382.034,383.214,378.985,379.548,6764586.1428425,0
+VOO.US,D,20210922,000000,381.574,385.063,380.711,383.214,6328922.214547,0
+VOO.US,D,20210923,000000,384.928,389.308,384.698,387.841,4319262.0865117,0
+VOO.US,D,20210924,000000,386.318,389.126,386.107,388.493,3602181.146487,0
+VOO.US,D,20210927,000000,387.498,388.591,386.723,387.382,3738051.3761276,0
+VOO.US,D,20210928,000000,384.774,385.082,378.88,379.646,8678811.846109,0
+VOO.US,D,20210929,000000,380.854,382.466,379.676,380.241,4962884.2651861,0
+VOO.US,D,20210930,000000,381.574,382.207,375.371,375.429,9991766.456976,0
+VOO.US,D,20211001,000000,377.163,381.574,373.885,379.924,8910812.3026403,0
+VOO.US,D,20211004,000000,378.975,379.752,373.108,375.246,9266134.5574411,0
+VOO.US,D,20211005,000000,376.539,381.094,375.803,378.9,5802340.8377764,0
+VOO.US,D,20211006,000000,375.669,380.777,374.152,380.576,6922949.4539713,0
+VOO.US,D,20211007,000000,383.682,386.519,383.472,383.855,4631997.4959979,0
+VOO.US,D,20211008,000000,384.602,384.938,382.607,383.127,4161068.8139824,0
+VOO.US,D,20211011,000000,382.58,385.273,380.336,380.336,3882419.3630172,0
+VOO.US,D,20211012,000000,381.287,381.64,378.737,379.578,6514621.0561143,0
+VOO.US,D,20211013,000000,380.414,381.602,377.662,380.796,6820429.7398292,0
+VOO.US,D,20211014,000000,384.284,387.372,383.826,387.192,3979822.2714501,0
+VOO.US,D,20211015,000000,389.251,390.526,388.629,390.21,3678560.8162951,0
+VOO.US,D,20211018,000000,388.561,391.667,387.93,391.399,3574610.9001903,0
+VOO.US,D,20211019,000000,392.884,394.449,392.311,394.449,2981683.1741641,0
+VOO.US,D,20211020,000000,394.792,396.201,394.707,395.98,3370268.3172096,0
+VOO.US,D,20211021,000000,395.397,397.169,394.983,396.959,2709792.4967337,0
+VOO.US,D,20211022,000000,396.547,397.889,394.752,396.555,3833236.4804959,0
+VOO.US,D,20211025,000000,397.544,398.979,395.922,398.608,2638373.1553959,0
+VOO.US,D,20211026,000000,400.056,401.253,398.713,398.989,3241163.1201935,0
+VOO.US,D,20211027,000000,399.48,400.075,397.208,397.257,3018716.1206825,0
+VOO.US,D,20211028,000000,398.635,401.167,398.608,401.139,3827675.2794285,0
+VOO.US,D,20211029,000000,398.989,402.193,398.723,401.856,4872091.998502,0
+VOO.US,D,20211101,000000,402.825,403.191,401.013,402.71,4136273.4307206,0
+VOO.US,D,20211102,000000,402.786,404.522,402.673,404.263,3140263.4670639,0
+VOO.US,D,20211103,000000,403.736,407.092,403.304,406.697,3742949.1137023,0
+VOO.US,D,20211104,000000,407.273,408.71,406.975,408.597,4503926.0919397,0
+VOO.US,D,20211105,000000,410.791,411.941,408.644,409.996,5192705.5153715,0
+VOO.US,D,20211108,000000,411.108,411.539,409.793,410.494,3689055.2231112,0
+VOO.US,D,20211109,000000,410.799,410.982,407.742,409.049,4933320.4988669,0
+VOO.US,D,20211110,000000,407.503,409.059,404.378,405.75,6671564.5970963,0
+VOO.US,D,20211111,000000,407.13,407.243,405.873,405.883,3818292.9041895,0
+VOO.US,D,20211112,000000,407.092,409.478,406.2,408.902,3840212.235802,0
+VOO.US,D,20211115,000000,410.226,410.273,408.03,409.095,3280059.1890354,0
+VOO.US,D,20211116,000000,408.855,411.777,408.809,410.657,3432084.1288107,0
+VOO.US,D,20211117,000000,410.503,410.638,409.161,409.671,3955099.9108997,0
+VOO.US,D,20211118,000000,410.687,411.377,408.174,411.088,4976180.6577586,0
+VOO.US,D,20211119,000000,411.098,412.162,409.68,410.321,5133447.585034,0
+VOO.US,D,20211122,000000,412.106,414.463,409.049,409.229,5122314.7510835,0
+VOO.US,D,20211123,000000,408.894,410.551,406.496,409.766,7144990.655843,0
+VOO.US,D,20211124,000000,407.953,410.982,407.14,410.772,4800495.3162935,0
+VOO.US,D,20211126,000000,404.743,406,400.65,401.837,8091694.6415506,0
+VOO.US,D,20211129,000000,406.181,408.347,404.13,406.687,6619146.8084579,0
+VOO.US,D,20211130,000000,404.369,406.103,398.493,398.906,9095124.7558717,0
+VOO.US,D,20211201,000000,404.051,406.669,394.063,394.311,8793462.7189854,0
+VOO.US,D,20211202,000000,394.458,401.762,394.121,400.324,10944090.06192,0
+VOO.US,D,20211203,000000,401.818,402.825,392.913,396.796,10745811.493534,0
+VOO.US,D,20211206,000000,399.238,403.275,396.95,401.532,7657840.6333174,0
+VOO.US,D,20211207,000000,406.439,410.37,406.402,409.784,4971030.4702386,0
+VOO.US,D,20211208,000000,410.226,411.348,408.587,410.935,4702747.1147536,0
+VOO.US,D,20211209,000000,409.756,410.57,407.991,408.138,5289873.7079462,0
+VOO.US,D,20211210,000000,410.687,412.135,408.318,412.027,6553530.6863168,0
+VOO.US,D,20211213,000000,411.557,411.847,408.128,408.376,6223219.7533675,0
+VOO.US,D,20211214,000000,405.327,407.648,402.835,405.585,6852537.8260514,0
+VOO.US,D,20211215,000000,405.605,412.153,403.285,411.932,7218466.1080987,0
+VOO.US,D,20211216,000000,413.656,413.888,406.794,408.211,7521299.6379131,0
+VOO.US,D,20211217,000000,405.365,408.165,402.347,403.976,9332343.2067265,0
+VOO.US,D,20211220,000000,399.221,400.006,396.279,399.614,10403845.092657,0
+VOO.US,D,20211221,000000,402.835,406.854,400.802,406.697,7239636.4353283,0
+VOO.US,D,20211222,000000,406.467,410.907,406.342,410.809,5225324.7605739,0
+VOO.US,D,20211223,000000,411.684,414.731,411.646,413.341,5267685.235483,0
+VOO.US,D,20211227,000000,414.615,419.245,414.586,419.236,5219153.2982752,0
+VOO.US,D,20211228,000000,419.687,420.549,418.133,418.921,5093054.5506076,0
+VOO.US,D,20211229,000000,418.939,420.319,418.019,419.428,4811328.7571273,0
+VOO.US,D,20211230,000000,419.793,420.714,417.808,418.239,3927022.6783492,0
+VOO.US,D,20211231,000000,417.721,418.826,416.927,417.09,5427749.9757884,0
+VOO.US,D,20220103,000000,418.392,419.677,416.206,419.657,6298280.8416432,0
+VOO.US,D,20220104,000000,420.924,421.576,417.711,419.486,6554652.1065283,0
+VOO.US,D,20220105,000000,419.208,419.813,411.319,411.443,7891668.7439979,0
+VOO.US,D,20220106,000000,411.012,413.525,408.809,410.898,8343778.4300924,0
+VOO.US,D,20220107,000000,411.022,412.116,408.147,409.468,6445062.7507367,0
+VOO.US,D,20220110,000000,406.402,409.085,401.043,408.929,10970969.722003,0
+VOO.US,D,20220111,000000,408.597,412.679,405.825,412.517,7622495.5546148,0
+VOO.US,D,20220112,000000,414.214,415.632,411.904,413.754,8656515.9259419,0
+VOO.US,D,20220113,000000,414.721,415.325,407.082,408.05,7872481.504975,0
+VOO.US,D,20220114,000000,405.031,408.5,403.946,408.174,10425934.462869,0
+VOO.US,D,20220118,000000,403.765,406.018,398.713,401.013,11197523.727442,0
+VOO.US,D,20220119,000000,402.385,403.687,396.555,396.806,8566262.9841408,0
+VOO.US,D,20220120,000000,398.559,402.932,391.983,392.434,9323543.9699974,0
+VOO.US,D,20220121,000000,391.428,393.545,384.698,384.728,16983598.234653,0
+VOO.US,D,20220124,000000,379.539,386.816,369.58,386.328,24071720.889187,0
+VOO.US,D,20220125,000000,380.404,386.223,375.21,381.64,17622498.973442,0
+VOO.US,D,20220126,000000,387.564,389.989,376.751,380.777,15048696.672231,0
+VOO.US,D,20220127,000000,384.957,387.86,377.203,378.851,13036822.912859,0
+VOO.US,D,20220128,000000,380.068,388.207,375.755,388.14,12661667.689629,0
+VOO.US,D,20220131,000000,387.574,395.501,386.308,395.232,9630049.4990158,0
+VOO.US,D,20220201,000000,395.857,398.436,392.568,397.812,8535684.2021325,0
+VOO.US,D,20220202,000000,400.285,402.395,397.955,401.607,7040569.2216587,0
+VOO.US,D,20220203,000000,396.098,397.85,391.503,392.271,8015874.1170759,0
+VOO.US,D,20220204,000000,392.033,397.668,389.855,394.121,8593390.9214426,0
+VOO.US,D,20220207,000000,394.792,396.124,391.609,392.817,5883380.3997562,0
+VOO.US,D,20220208,000000,392.396,396.931,391.093,396,5825574.5781948,0
+VOO.US,D,20220209,000000,399.883,402.097,399.68,401.808,6577911.9264867,0
+VOO.US,D,20220210,000000,396.421,402.029,392.798,394.744,9692879.2831245,0
+VOO.US,D,20220211,000000,394.715,396.681,385.571,386.874,10946950.465846,0
+VOO.US,D,20220214,000000,386.386,387.88,382.386,385.618,10642360.218231,0
+VOO.US,D,20220215,000000,389.97,391.983,389.28,391.802,7140861.7431016,0
+VOO.US,D,20220216,000000,389.989,393.515,388.198,392.271,8105359.2772252,0
+VOO.US,D,20220217,000000,389.308,389.779,383.327,383.932,7893117.7232293,0
+VOO.US,D,20220218,000000,384.209,385.323,379.289,381.477,11064437.749471,0
+VOO.US,D,20220222,000000,379.339,382.514,374.038,377.297,10901052.562157,0
+VOO.US,D,20220223,000000,379.993,380.547,370.098,370.512,12722427.80146,0
+VOO.US,D,20220224,000000,360.906,376.588,360.657,376.204,22270760.713641,0
+VOO.US,D,20220225,000000,377.327,384.562,375.839,384.422,12209935.635271,0
+VOO.US,D,20220228,000000,379.465,384.881,378.332,383.453,12409555.735185,0
+VOO.US,D,20220301,000000,382.167,383.988,375.264,377.7,9550476.6503544,0
+VOO.US,D,20220302,000000,379.973,386.069,379.079,384.642,8567375.015718,0
+VOO.US,D,20220303,000000,386.952,387.45,381.084,382.714,9153628.4659182,0
+VOO.US,D,20220304,000000,379.225,380.654,375.822,379.618,6617706.1746793,0
+VOO.US,D,20220307,000000,379.032,379.289,368.364,368.412,8804257.5621,0
+VOO.US,D,20220308,000000,368.555,375.219,364.615,365.63,9792956.9091596,0
+VOO.US,D,20220309,000000,373.443,377.23,371.383,375.371,6084017.6017219,0
+VOO.US,D,20220310,000000,371.113,374.52,369.285,373.701,6693393.1719103,0
+VOO.US,D,20220311,000000,376.061,376.608,368.478,368.928,6147029.9426091,0
+VOO.US,D,20220314,000000,369.802,372.859,365.199,366.237,6756390.9082553,0
+VOO.US,D,20220315,000000,368.642,374.862,367.472,374.279,6007360.4456103,0
+VOO.US,D,20220316,000000,377.854,382.685,373.128,382.646,7753216.639917,0
+VOO.US,D,20220317,000000,380.854,387.469,380.527,387.324,5419291.8594399,0
+VOO.US,D,20220318,000000,385.955,391.974,385.253,391.601,6149315.5534774,0
+VOO.US,D,20220321,000000,391.551,393.383,388.301,391.619,4353719.4176794,0
+VOO.US,D,20220322,000000,392.856,396.988,392.856,396.171,4429314.6149302,0
+VOO.US,D,20220323,000000,393.775,395.167,391.035,391.073,3917322.1327245,0
+VOO.US,D,20220324,000000,392.923,396.959,391.887,396.881,3105882.2881525,0
+VOO.US,D,20220325,000000,397.621,399.125,395.143,398.897,3800576.5512113,0
+VOO.US,D,20220328,000000,398.3,401.703,396.565,401.646,3541949.9277241,0
+VOO.US,D,20220329,000000,405.453,407.14,402.854,406.727,5748508.4948993,0
+VOO.US,D,20220330,000000,405.74,406.458,402.221,404.196,5001360.9750279,0
+VOO.US,D,20220331,000000,403.544,404.216,397.87,397.984,6130401.6280316,0
+VOO.US,D,20220401,000000,399.432,399.564,395.779,399.087,4864425.6569819,0
+VOO.US,D,20220404,000000,399.211,402.577,398.512,402.471,5338177.1883855,0
+VOO.US,D,20220405,000000,401.233,403.401,396.384,397.496,4289597.1315781,0
+VOO.US,D,20220406,000000,393.755,395.578,390.766,393.469,5779972.9380791,0
+VOO.US,D,20220407,000000,392.645,397.149,390.863,395.454,5167976.8957316,0
+VOO.US,D,20220408,000000,394.801,397.074,393.01,394.495,4958045.9889622,0
+VOO.US,D,20220411,000000,391.591,392.127,387.206,387.661,3487130.735061,0
+VOO.US,D,20220412,000000,390.469,392.751,384.756,386.241,6901494.3381672,0
+VOO.US,D,20220413,000000,385.906,391.302,385.819,390.605,4546926.0371647,0
+VOO.US,D,20220414,000000,390.844,391.859,385.685,385.858,3896991.5666767,0
+VOO.US,D,20220418,000000,384.928,387.489,383.864,385.925,4491802.2354767,0
+VOO.US,D,20220419,000000,385.916,392.808,385.705,392.088,4007392.5177469,0
+VOO.US,D,20220420,000000,393.813,394.36,390.796,391.792,5285951.3451601,0
+VOO.US,D,20220421,000000,395.309,396.555,385.167,385.983,4871817.6417433,0
+VOO.US,D,20220422,000000,385.044,385.248,374.909,375.449,6599622.6217808,0
+VOO.US,D,20220425,000000,373.301,377.746,369.064,377.498,8492731.2000791,0
+VOO.US,D,20220426,000000,375.2,375.381,366.608,366.705,8859724.570532,0
+VOO.US,D,20220427,000000,367.566,372.66,365.708,367.656,6692742.2265968,0
+VOO.US,D,20220428,000000,372.16,378.553,367.98,376.866,7340025.9726593,0
+VOO.US,D,20220429,000000,373.301,375.246,362.353,363.025,8576980.6318177,0
+VOO.US,D,20220502,000000,363.11,366.446,356.919,365.306,11200660.574489,0
+VOO.US,D,20220503,000000,365.822,369.116,364.27,366.888,5849845.241116,0
+VOO.US,D,20220504,000000,367.482,378.578,364.54,378.017,7685689.4090992,0
+VOO.US,D,20220505,000000,374.068,374.152,360.771,364.74,10929677.465044,0
+VOO.US,D,20220506,000000,362.362,365.497,357.512,362.448,8303357.229763,0
+VOO.US,D,20220509,000000,356.947,358.097,349.411,350.754,11259298.854961,0
+VOO.US,D,20220510,000000,356.506,357.771,347.886,351.656,8210621.5157728,0
+VOO.US,D,20220511,000000,350.823,355.988,345.357,345.99,8373560.2213644,0
+VOO.US,D,20220512,000000,343.023,348.692,339.366,345.721,8010838.679531,0
+VOO.US,D,20220513,000000,349.633,355.24,348.591,353.879,5609643.2909078,0
+VOO.US,D,20220516,000000,352.605,355.978,350.323,352.614,4923650.2055084,0
+VOO.US,D,20220517,000000,358.193,360.014,354.762,359.668,4708200.8681169,0
+VOO.US,D,20220518,000000,355.623,355.796,344.141,345.423,7180813.5117147,0
+VOO.US,D,20220519,000000,342.384,347.236,341.122,343.114,6634089.3415827,0
+VOO.US,D,20220520,000000,346.448,346.968,335.28,343.199,9133947.8020022,0
+VOO.US,D,20220523,000000,346.142,350.437,343.996,349.708,5481830.5958845,0
+VOO.US,D,20220524,000000,345.912,348.175,340.975,347.188,5807705.9207043,0
+VOO.US,D,20220525,000000,345.616,351.961,345.357,350.084,5950933.7101138,0
+VOO.US,D,20220526,000000,351.358,358.642,351.108,357.043,4431699.3280496,0
+VOO.US,D,20220527,000000,359.419,366.053,359.285,365.997,4080707.3200375,0
+VOO.US,D,20220531,000000,364.49,367.002,361.318,363.964,5233135.0611537,0
+VOO.US,D,20220601,000000,365.861,366.801,358.612,360.916,4429159.1808729,0
+VOO.US,D,20220602,000000,360.827,367.856,358.71,367.768,3415085.484768,0
+VOO.US,D,20220603,000000,363.417,364.845,360.896,361.817,2868267.4282927,0
+VOO.US,D,20220606,000000,365.546,367.108,361.787,362.803,2774322.6668375,0
+VOO.US,D,20220607,000000,359.63,366.772,359.199,366.349,2764282.0440138,0
+VOO.US,D,20220608,000000,364.749,366.408,361.643,362.343,3584834.0797926,0
+VOO.US,D,20220609,000000,360.733,362.775,353.744,353.821,3152472.8644174,0
+VOO.US,D,20220610,000000,347.906,348.636,343.4,343.44,7959155.2907336,0
+VOO.US,D,20220613,000000,334.659,336.314,328.859,330.2,10848783.948487,0
+VOO.US,D,20220614,000000,332.032,332.944,326.472,329.377,7911687.3987496,0
+VOO.US,D,20220615,000000,332.463,338.236,327.813,334.094,8228224.1619574,0
+VOO.US,D,20220616,000000,326.387,326.731,320.722,323.117,9202811.3484393,0
+VOO.US,D,20220617,000000,323.481,326.759,320.405,323.961,7389878.5777627,0
+VOO.US,D,20220621,000000,328.983,333.115,328.908,331.899,5871389.0273554,0
+VOO.US,D,20220622,000000,327.921,335.042,327.493,331.198,5086616.0338214,0
+VOO.US,D,20220623,000000,333.241,335.14,329.896,334.679,6998469.5421475,0
+VOO.US,D,20220624,000000,337.458,345.119,337.401,345.099,5694268.2680197,0
+VOO.US,D,20220627,000000,346.057,346.2,342.769,343.803,4807596.2533907,0
+VOO.US,D,20220628,000000,345.175,347.816,336.376,336.376,9181854.8734364,0
+VOO.US,D,20220629,000000,337.301,338.196,334.779,336.54,3922834.2601433,0
+VOO.US,D,20220630,000000,332.922,336.732,329.62,333.885,7438282.3536374,0
+VOO.US,D,20220701,000000,333.191,337.685,330.718,337.311,7772692.3900475,0
+VOO.US,D,20220705,000000,332.536,337.946,329.939,337.907,6421138.9683594,0
+VOO.US,D,20220706,000000,338.071,341.392,335.858,339.13,5663102.2985153,0
+VOO.US,D,20220707,000000,340.745,344.876,340.735,344.107,3882957.2235132,0
+VOO.US,D,20220708,000000,342.572,345.599,341.188,343.904,4977841.2464943,0
+VOO.US,D,20220711,000000,341.547,342.25,339.303,340.016,3627607.25884,0
+VOO.US,D,20220712,000000,339.39,341.606,335.327,336.878,4239093.2477306,0
+VOO.US,D,20220713,000000,331.823,337.849,331.467,335.307,5821650.4788567,0
+VOO.US,D,20220714,000000,330.544,334.914,328.267,334.425,4804859.2889624,0
+VOO.US,D,20220715,000000,338.553,340.844,336.694,340.745,4696431.9401909,0
+VOO.US,D,20220718,000000,343.595,344.222,336.81,337.926,3682862.454973,0
+VOO.US,D,20220719,000000,341.65,347.562,340.977,347.099,3761064.3751256,0
+VOO.US,D,20220720,000000,347.186,350.594,345.983,349.322,4436868.098005,0
+VOO.US,D,20220721,000000,348.784,352.884,346.522,352.856,4783186.2863014,0
+VOO.US,D,20220722,000000,352.952,354.058,347.485,349.64,4710340.0216167,0
+VOO.US,D,20220725,000000,350.208,350.787,347.907,349.986,4054122.1022063,0
+VOO.US,D,20220726,000000,348.554,348.64,345.02,345.79,3103464.6862153,0
+VOO.US,D,20220727,000000,348.909,356.454,348.649,354.848,4675434.2384133,0
+VOO.US,D,20220728,000000,355.579,359.899,352.269,359.333,4514474.7144558,0
+VOO.US,D,20220729,000000,360.692,365.436,359.919,364.598,5450626.6674703,0
+VOO.US,D,20220801,000000,362.029,365.774,361.374,363.502,4593468.2950288,0
+VOO.US,D,20220802,000000,362.019,365.403,359.939,361.152,4293446.6574529,0
+VOO.US,D,20220803,000000,363.058,367.784,362.788,366.793,4004824.0987899,0
+VOO.US,D,20220804,000000,366.609,367.234,364.983,366.503,3543387.8883536,0
+VOO.US,D,20220805,000000,362.538,366.437,362.432,365.745,2963105.9949008,0
+VOO.US,D,20220808,000000,367.476,369.524,364.385,365.416,3589845.4723618,0
+VOO.US,D,20220809,000000,364.821,365.195,362.971,363.973,2452406.0655544,0
+VOO.US,D,20220810,000000,370.564,371.759,368.746,371.595,3793104.8047343,0
+VOO.US,D,20220811,000000,374.3,376.015,370.962,371.595,3714539.2610291,0
+VOO.US,D,20220812,000000,373.414,378.006,372.587,377.96,3806990.0298225,0
+VOO.US,D,20220815,000000,375.859,379.971,375.83,379.574,3328644.2852646,0
+VOO.US,D,20220816,000000,378.507,382.02,377.736,380.24,4015286.0678612,0
+VOO.US,D,20220817,000000,376.89,380.056,375.67,377.642,3347752.183493,0
+VOO.US,D,20220818,000000,377.718,379.258,376.514,378.805,3384899.9656296,0
+VOO.US,D,20220819,000000,376.062,376.302,372.742,373.581,3011873.1079304,0
+VOO.US,D,20220822,000000,369.065,369.169,364.886,365.705,4315399.1307874,0
+VOO.US,D,20220823,000000,365.339,367.561,364.341,364.84,2980865.3692111,0
+VOO.US,D,20220824,000000,364.703,367.284,364.013,365.946,2328484.1977432,0
+VOO.US,D,20220825,000000,367.456,371.279,366.437,371.279,2733711.4794142,0
+VOO.US,D,20220826,000000,371.104,371.585,358.555,358.555,5353743.8470326,0
+VOO.US,D,20220829,000000,355.916,359.074,354.963,356.185,5145957.920892,0
+VOO.US,D,20220830,000000,357.387,357.529,350.382,352.317,5240891.7190877,0
+VOO.US,D,20220831,000000,353.837,354.973,349.507,349.544,4220671.03963,0
+VOO.US,D,20220901,000000,347.572,351.037,345.078,350.623,6365321.7141065,0
+VOO.US,D,20220902,000000,354.164,355.301,345.339,346.945,4721104.3176989,0
+VOO.US,D,20220906,000000,347.822,348.706,343.624,345.781,5901415.9802856,0
+VOO.US,D,20220907,000000,345.462,352.648,345.251,351.979,4297979.4847676,0
+VOO.US,D,20220908,000000,349.76,354.674,348.696,354.28,3835747.4582133,0
+VOO.US,D,20220909,000000,356.367,360.575,356.117,359.748,2723603.7835756,0
+VOO.US,D,20220912,000000,361.74,364.33,361.441,363.702,3076623.0344847,0
+VOO.US,D,20220913,000000,355.502,356.648,346.782,347.839,5765172.4686625,0
+VOO.US,D,20220914,000000,348.995,350.526,346.06,349.139,3693906.2217285,0
+VOO.US,D,20220915,000000,347.629,350.334,344.009,345.241,3955663.233399,0
+VOO.US,D,20220916,000000,341.277,343.125,339.476,342.529,4625570.0211792,0
+VOO.US,D,20220919,000000,339.582,345.155,339.533,345.155,3545480.2821678,0
+VOO.US,D,20220920,000000,342.113,343.028,338.651,341.267,3765022.6772271,0
+VOO.US,D,20220921,000000,343.028,345.838,335.258,335.258,5301010.1205059,0
+VOO.US,D,20220922,000000,334.529,335.481,331.756,332.429,5771871.4534263,0
+VOO.US,D,20220923,000000,329.264,329.264,322.745,326.905,10899866.370819,0
+VOO.US,D,20220926,000000,325.558,328.859,322.515,323.738,5616099.2791782,0
+VOO.US,D,20220927,000000,327.059,329.032,320.6,322.825,6021251.7582898,0
+VOO.US,D,20220928,000000,323.645,330.733,322.107,329.166,8982450.8239857,0
+VOO.US,D,20220929,000000,325.945,326.091,319.545,322.301,7478648.980316,0
+VOO.US,D,20220930,000000,321.556,325.018,317.217,317.39,8002569.7411193,0
+VOO.US,D,20221003,000000,320.765,327.407,319.132,325.781,5936269.1249686,0
+VOO.US,D,20221004,000000,330.771,335.789,330.761,335.672,5285606.5213167,0
+VOO.US,D,20221005,000000,331.689,337.054,329.533,335.092,4919246.7758722,0
+VOO.US,D,20221006,000000,333.708,336.417,331.107,331.564,4012969.6761398,0
+VOO.US,D,20221007,000000,327.811,328.063,320.629,322.252,5345723.3022235,0
+VOO.US,D,20221010,000000,323.375,323.548,317.737,319.846,4069082.3953992,0
+VOO.US,D,20221011,000000,318.259,322.475,315.989,317.737,5138881.6076937,0
+VOO.US,D,20221012,000000,318.212,319.595,316.558,316.751,3346263.9321747,0
+VOO.US,D,20221013,000000,310.178,326.454,309.241,325.047,6616777.5552225,0
+VOO.US,D,20221014,000000,327.426,328.885,317.124,317.727,5051880.412868,0
+VOO.US,D,20221017,000000,323.452,326.866,323.346,325.8,4023214.1159633,0
+VOO.US,D,20221018,000000,333.255,333.536,326.541,329.639,5071823.1430575,0
+VOO.US,D,20221019,000000,327.772,330.315,324.736,327.357,4554589.6099863,0
+VOO.US,D,20221020,000000,326.933,331.042,323.916,324.669,3577960.5988894,0
+VOO.US,D,20221021,000000,324.351,332.946,323.026,332.47,4512384.048787,0
+VOO.US,D,20221024,000000,333.968,337.625,331.475,336.521,5833266.1647885,0
+VOO.US,D,20221025,000000,336.483,342.264,336.464,341.993,5382257.3909317,0
+VOO.US,D,20221026,000000,339.046,344.334,338.794,339.443,4424749.8170902,0
+VOO.US,D,20221027,000000,340.351,342.033,337.011,337.625,4287752.1563044,0
+VOO.US,D,20221028,000000,337.441,346.085,337.354,345.503,4538913.6724333,0
+VOO.US,D,20221031,000000,343.358,345.058,342.284,343.155,6652018.6764651,0
+VOO.US,D,20221101,000000,346.616,346.843,340.583,341.771,8289761.6058318,0
+VOO.US,D,20221102,000000,341.057,345.256,332.966,333.05,5195179.4798941,0
+VOO.US,D,20221103,000000,329.996,332.385,327.639,329.504,4690652.196701,0
+VOO.US,D,20221104,000000,334.899,336.454,328.702,334.327,3781096.1314759,0
+VOO.US,D,20221107,000000,335.526,338.088,333.632,337.537,3430601.6140213,0
+VOO.US,D,20221108,000000,338.571,342.11,335.544,339.375,3348471.286232,0
+VOO.US,D,20221109,000000,337.48,338.581,331.947,332.441,3693535.340331,0
+VOO.US,D,20221110,000000,344.673,350.945,342.632,350.637,4761877.1196983,0
+VOO.US,D,20221111,000000,351.604,354.824,349.718,353.992,5045040.097788,0
+VOO.US,D,20221114,000000,352.455,355.567,350.832,351.15,5455611.0555644,0
+VOO.US,D,20221115,000000,356.399,357.454,350.541,354.05,4755844.6506908,0
+VOO.US,D,20221116,000000,352.581,353.372,350.793,351.363,2849827.5221943,0
+VOO.US,D,20221117,000000,346.877,350.926,346.648,350.348,3397322.7002045,0
+VOO.US,D,20221118,000000,353.315,353.442,349.227,351.893,2662861.3235458,0
+VOO.US,D,20221121,000000,350.713,351.651,348.878,350.656,2480299.4892721,0
+VOO.US,D,20221122,000000,352.396,355.462,351.14,355.327,2395572.8828119,0
+VOO.US,D,20221123,000000,355.008,358.052,354.827,357.551,2679917.1159781,0
+VOO.US,D,20221125,000000,357.113,358.032,356.795,357.511,1472373.4248897,0
+VOO.US,D,20221128,000000,354.668,356.137,351.083,351.856,3679269.2545025,0
+VOO.US,D,20221129,000000,351.836,353.044,349.467,351.235,2593972.0169783,0
+VOO.US,D,20221130,000000,351.372,362.141,349.632,362.045,4912068.2205031,0
+VOO.US,D,20221201,000000,363.38,364.471,359.686,362.093,4767044.8520648,0
+VOO.US,D,20221202,000000,357.373,362.422,357.373,361.571,3719592.2550719,0
+VOO.US,D,20221205,000000,358.94,359.822,353.827,355.133,3834417.0753835,0
+VOO.US,D,20221206,000000,354.89,355.393,347.971,349.998,4045477.9813471,0
+VOO.US,D,20221207,000000,349.051,351.526,348.337,349.322,3452716.529553,0
+VOO.US,D,20221208,000000,351.064,353.015,349.584,352.078,3728417.5338052,0
+VOO.US,D,20221209,000000,350.935,353.296,349.332,349.507,4418178.439243,0
+VOO.US,D,20221212,000000,350.241,354.496,349.564,354.496,3047489.1477184,0
+VOO.US,D,20221213,000000,364.578,364.655,354.61,357.113,6373631.4030064,0
+VOO.US,D,20221214,000000,356.834,360.413,352.144,354.958,4868917.241493,0
+VOO.US,D,20221215,000000,350.424,351.17,344.614,346.228,5302978.8321846,0
+VOO.US,D,20221216,000000,343.83,344.972,340.101,342.101,4688893.7609477,0
+VOO.US,D,20221219,000000,342.36,342.566,337.645,339.153,5728868.8684936,0
+VOO.US,D,20221220,000000,338.484,341.122,337.277,339.669,5217443.0078749,0
+VOO.US,D,20221221,000000,342.126,345.772,341.641,344.748,3945294.1019895,0
+VOO.US,D,20221222,000000,341.912,342.174,334.491,339.902,6652512.8953039,0
+VOO.US,D,20221223,000000,338.949,341.882,337.415,341.806,4706602.5876171,0
+VOO.US,D,20221227,000000,341.698,341.97,338.873,340.445,4429922.7958455,0
+VOO.US,D,20221228,000000,340.398,342.126,336.006,336.268,4596105.0588769,0
+VOO.US,D,20221229,000000,338.929,343.025,338.504,342.234,4206903.8496641,0
+VOO.US,D,20221230,000000,339.785,341.434,337.815,341.292,5482254.3292323,0
+VOO.US,D,20230103,000000,343.079,344.887,337.26,339.979,5103302.2735839,0
+VOO.US,D,20230104,000000,342.029,344.422,339.212,342.426,3210928.2486526,0
+VOO.US,D,20230105,000000,340.697,340.766,338.103,338.687,3311248.6849724,0
+VOO.US,D,20230106,000000,341.534,347.439,338.765,346.391,3566797.0609931,0
+VOO.US,D,20230109,000000,348.469,351.384,346.032,346.138,3886486.031829,0
+VOO.US,D,20230110,000000,345.661,348.683,344.807,348.607,3598650.1455238,0
+VOO.US,D,20230111,000000,350.102,353.113,349.373,353.054,5878678.1239621,0
+VOO.US,D,20230112,000000,354.055,355.678,350.285,354.375,4883130.7720347,0
+VOO.US,D,20230113,000000,351.336,356.241,351.131,355.755,3103941.1270693,0
+VOO.US,D,20230117,000000,355.716,357.202,354.433,355.21,5087519.8536064,0
+VOO.US,D,20230118,000000,356.182,357.143,349.295,349.441,4047574.6014257,0
+VOO.US,D,20230119,000000,347.528,349.076,345.671,346.924,3618372.2511874,0
+VOO.US,D,20230120,000000,348.197,353.501,346.672,353.307,3361201.4699821,0
+VOO.US,D,20230123,000000,354.084,359.417,353.248,357.612,3338781.1891988,0
+VOO.US,D,20230124,000000,356.085,358.067,354.968,357.232,2781951.3468505,0
+VOO.US,D,20230125,000000,353.374,357.63,351.316,357.357,3151833.992806,0
+VOO.US,D,20230126,000000,359.863,361.419,357.095,361.175,3562840.9041884,0
+VOO.US,D,20230127,000000,360.281,364.351,360.156,362.205,5712927.1983497,0
+VOO.US,D,20230130,000000,359.562,361.642,357.34,357.676,3377190.8083872,0
+VOO.US,D,20230131,000000,358.067,362.856,357.795,362.758,4304815.3848851,0
+VOO.US,D,20230201,000000,361.786,369.287,359.184,366.732,5087199.6962382,0
+VOO.US,D,20230202,000000,370.344,373.414,368.549,371.988,5361272.9334873,0
+VOO.US,D,20230203,000000,367.413,372.239,366.983,368.013,6663091.4712408,0
+VOO.US,D,20230206,000000,365.803,367.121,364.295,365.886,2964902.2380869,0
+VOO.US,D,20230207,000000,365.043,371.799,363.904,370.606,4637271.5315452,0
+VOO.US,D,20230208,000000,368.83,370.035,365.955,366.548,3007526.4047535,0
+VOO.US,D,20230209,000000,370.073,370.102,362.281,363.409,3425699.2821825,0
+VOO.US,D,20230210,000000,362.331,364.652,361.554,364.295,3352598.3988353,0
+VOO.US,D,20230213,000000,364.904,368.587,364.468,368.5,3068363.5108395,0
+VOO.US,D,20230214,000000,367.151,370.511,364.711,368.364,4856959.1939847,0
+VOO.US,D,20230215,000000,366.362,369.646,365.566,369.597,2914997.8369881,0
+VOO.US,D,20230216,000000,364.915,368.577,364.36,364.458,3168117.7524566,0
+VOO.US,D,20230217,000000,362.505,363.74,360.701,363.517,3382063.1711655,0
+VOO.US,D,20230221,000000,359.807,360.716,355.998,356.3,3200725.4201094,0
+VOO.US,D,20230222,000000,356.678,358.057,354.405,355.851,3986014.8250099,0
+VOO.US,D,20230223,000000,358.514,358.999,353.715,357.64,2951617.251471,0
+VOO.US,D,20230224,000000,352.918,354.588,351.384,353.812,4174406.3326172,0
+VOO.US,D,20230227,000000,356.98,358.222,354.165,355.037,3397320.5742367,0
+VOO.US,D,20230228,000000,354.569,356.366,353.637,353.696,3111188.4192643,0
+VOO.US,D,20230301,000000,352.948,354.084,351.112,352.403,3875575.9746299,0
+VOO.US,D,20230302,000000,350.489,355.88,350.218,355.037,2811222.5835368,0
+VOO.US,D,20230303,000000,356.785,361.04,356.211,360.661,5058279.5002676,0
+VOO.US,D,20230306,000000,361.612,363.73,360.681,361.097,2716010.2528805,0
+VOO.US,D,20230307,000000,361.001,361.253,354.933,355.511,3650556.8169804,0
+VOO.US,D,20230308,000000,355.638,356.793,354.016,356.067,2991832.5170387,0
+VOO.US,D,20230309,000000,356.843,358.329,348.587,349.547,4539470.14693,0
+VOO.US,D,20230310,000000,349.051,350.907,343.04,344.534,8606573.3183754,0
+VOO.US,D,20230313,000000,340.726,348.411,339.755,343.952,6669457.5585893,0
+VOO.US,D,20230314,000000,348.615,351.171,345.458,349.663,4940111.5774727,0
+VOO.US,D,20230315,000000,344.321,347.643,342.481,347.508,6805035.4537707,0
+VOO.US,D,20230316,000000,345.371,353.841,344.836,353.453,5198534.1636935,0
+VOO.US,D,20230317,000000,352.383,353.384,348.167,349.587,5342723.3655809,0
+VOO.US,D,20230320,000000,350.16,353.18,349.529,352.743,3191024.9606842,0
+VOO.US,D,20230321,000000,355.94,357.874,354.443,357.357,4238872.2320253,0
+VOO.US,D,20230322,000000,357.262,360.6,351.316,351.432,4215412.2118788,0
+VOO.US,D,20230323,000000,354.055,357.751,349.82,352.268,4928151.4864612,0
+VOO.US,D,20230324,000000,351.124,354.684,348.919,354.614,3835297.0891982,0
+VOO.US,D,20230327,000000,356.728,357.413,354.46,355.2,4249337.3188252,0
+VOO.US,D,20230328,000000,354.595,355.24,352.784,354.576,2474531.4949459,0
+VOO.US,D,20230329,000000,358.36,359.862,357.28,359.618,3727779.9494362,0
+VOO.US,D,20230330,000000,362.097,362.341,360.022,361.765,3400398.7066948,0
+VOO.US,D,20230331,000000,362.634,367.081,362.507,366.818,4264765.8930517,0
+VOO.US,D,20230403,000000,366.359,368.612,365.989,368.272,3614212.9713786,0
+VOO.US,D,20230404,000000,368.885,369.091,364.925,366.194,2781713.8029136,0
+VOO.US,D,20230405,000000,365.491,366.184,363.716,365.306,3309146.7227639,0
+VOO.US,D,20230406,000000,364.477,366.929,363.551,366.701,3153813.2030483,0
+VOO.US,D,20230410,000000,364.358,367.131,363.786,367.101,2738489.3947827,0
+VOO.US,D,20230411,000000,367.628,368.466,366.447,367.151,3146409.0457578,0
+VOO.US,D,20230412,000000,369.091,369.305,365.11,365.686,3715583.9019249,0
+VOO.US,D,20230413,000000,366.661,370.815,366.209,370.427,2748488.3903592,0
+VOO.US,D,20230414,000000,369.94,371.949,367.451,369.667,3056857.9060453,0
+VOO.US,D,20230417,000000,369.52,370.964,368.389,370.924,2789634.6723716,0
+VOO.US,D,20230418,000000,372.446,372.519,369.91,371.178,3095421.6524423,0
+VOO.US,D,20230419,000000,369.412,371.949,369.355,371.158,2738688.2879583,0
+VOO.US,D,20230420,000000,368.486,370.721,367.668,369.061,3027659.567686,0
+VOO.US,D,20230421,000000,369.363,369.774,367.549,369.276,2831978.414328,0
+VOO.US,D,20230424,000000,369.168,370.134,367.949,369.764,2368646.5094911,0
+VOO.US,D,20230425,000000,367.901,368.408,363.842,363.92,3891158.390539,0
+VOO.US,D,20230426,000000,364.467,365.463,361.852,362.302,3861906.7406068,0
+VOO.US,D,20230427,000000,364.691,369.803,364.477,369.49,4410893.9394482,0
+VOO.US,D,20230428,000000,368.74,372.719,368.701,372.652,3472333.447249,0
+VOO.US,D,20230501,000000,372.339,374.202,372.133,372.397,3146712.511634,0
+VOO.US,D,20230502,000000,371.686,371.734,365.453,368.222,4420339.3148451,0
+VOO.US,D,20230503,000000,368.612,370.845,365.383,365.657,5652091.9280299,0
+VOO.US,D,20230504,000000,364.642,364.906,361.794,362.984,4533005.1222771,0
+VOO.US,D,20230505,000000,366.496,370.741,366.194,369.647,3218577.5370545,0
+VOO.US,D,20230508,000000,370.076,370.281,368.583,369.851,3032216.6819418,0
+VOO.US,D,20230509,000000,368.418,369.266,368.047,368.252,2328330.657748,0
+VOO.US,D,20230510,000000,370.924,371.461,366.398,369.86,3601552.49805,0
+VOO.US,D,20230511,000000,369.158,369.558,367.404,369.345,2744133.2449466,0
+VOO.US,D,20230512,000000,370.506,370.661,366.589,368.846,2594853.6644168,0
+VOO.US,D,20230515,000000,369.422,370.496,367.638,370.124,3980489.1074022,0
+VOO.US,D,20230516,000000,369.081,369.95,367.638,367.677,2335063.2942651,0
+VOO.US,D,20230517,000000,369.53,372.69,367.997,372.064,3303928.3399602,0
+VOO.US,D,20230518,000000,371.88,376.085,371.627,375.704,3424878.9708571,0
+VOO.US,D,20230519,000000,376.523,377.03,374.006,375.109,3741081.1868616,0
+VOO.US,D,20230522,000000,375.197,376.729,374.036,375.313,2854231.8951015,0
+VOO.US,D,20230523,000000,373.763,374.659,370.731,371.118,2960088.1743248,0
+VOO.US,D,20230524,000000,369.588,369.92,367.306,368.339,3702685.5769635,0
+VOO.US,D,20230525,000000,371.617,372.875,369.598,371.547,3399506.7630721,0
+VOO.US,D,20230526,000000,372.251,377.059,372.148,376.378,3119538.9878203,0
+VOO.US,D,20230530,000000,378.221,378.708,375.293,376.494,4068545.4726299,0
+VOO.US,D,20230531,000000,374.857,375.684,373.012,374.445,4311417.6201831,0
+VOO.US,D,20230601,000000,374.748,379.011,373.549,378.034,3653436.9611009,0
+VOO.US,D,20230602,000000,380.483,384.266,379.957,383.585,7554764.5341605,0
+VOO.US,D,20230605,000000,383.859,385.058,382.151,382.844,3568957.5973667,0
+VOO.US,D,20230606,000000,382.404,384.103,381.78,383.634,2967673.7960074,0
+VOO.US,D,20230607,000000,383.984,385.049,381.908,382.374,4042342.8345756,0
+VOO.US,D,20230608,000000,382.316,385.019,381.664,384.668,3547629.8925602,0
+VOO.US,D,20230609,000000,385.332,387.165,384.386,385.312,3140121.3558295,0
+VOO.US,D,20230612,000000,386.238,388.877,385.575,388.852,3893021.219921,0
+VOO.US,D,20230613,000000,390.177,391.964,389.574,391.418,4011783.0006635,0
+VOO.US,D,20230614,000000,391.73,393.51,388.658,391.721,5291458.6169476,0
+VOO.US,D,20230615,000000,391.135,397.895,391.027,396.743,5418284.7983058,0
+VOO.US,D,20230616,000000,398.634,398.703,394.929,395.279,5271576.4759433,0
+VOO.US,D,20230620,000000,393.563,394.373,391.389,393.456,4353998.1885497,0
+VOO.US,D,20230621,000000,392.413,393.144,390.813,391.3,3509893.5007649,0
+VOO.US,D,20230622,000000,390.432,392.812,390.11,392.724,3220245.5741511,0
+VOO.US,D,20230623,000000,389.506,391.408,389.115,389.779,4321627.8116059,0
+VOO.US,D,20230626,000000,389.224,390.997,387.946,388.169,3332690.9587338,0
+VOO.US,D,20230627,000000,388.987,393.017,388.589,392.471,4410877.5358873,0
+VOO.US,D,20230628,000000,391.476,393.558,390.853,392.647,4429650.3860874,0
+VOO.US,D,20230629,000000,392.281,394.306,391.878,394.151,3997876.1212691,0
+VOO.US,D,20230630,000000,396.982,399.742,396.872,398.822,5283416.9863515,0
+VOO.US,D,20230703,000000,398.47,399.585,398.235,399.585,2422325.3870831,0
+VOO.US,D,20230705,000000,397.58,399.37,397.58,398.694,4323922.3873239,0
+VOO.US,D,20230706,000000,395.395,395.953,393.22,395.443,6168374.6159544,0
+VOO.US,D,20230707,000000,394.66,398.234,394.346,394.523,3751152.2065285,0
+VOO.US,D,20230710,000000,394.268,395.717,393.711,395.58,3433585.0326264,0
+VOO.US,D,20230711,000000,396.364,398.548,395.385,398.116,3249352.9359265,0
+VOO.US,D,20230712,000000,401.672,402.593,400.3,401.25,4336416.8703407,0
+VOO.US,D,20230713,000000,402.992,405.216,402.593,404.521,3342850.6790473,0
+VOO.US,D,20230714,000000,405.343,406.097,403.522,404.198,3759011.4252695,0
+VOO.US,D,20230717,000000,404.08,406.625,404.06,405.608,3031218.7675313,0
+VOO.US,D,20230718,000000,405.313,409.25,404.952,408.682,3673576.1213328,0
+VOO.US,D,20230719,000000,409.389,410.661,408.821,409.563,3569037.074544,0
+VOO.US,D,20230720,000000,408.633,409.475,406.205,406.891,4171632.6636752,0
+VOO.US,D,20230721,000000,408.448,408.633,406.853,406.938,3244085.5437401,0
+VOO.US,D,20230724,000000,407.928,409.417,407.375,408.662,3544742.5301248,0
+VOO.US,D,20230725,000000,408.418,410.935,408.406,409.867,4033065.9365756,0
+VOO.US,D,20230726,000000,408.946,411.17,407.928,409.965,6269031.0289524,0
+VOO.US,D,20230727,000000,413.031,413.382,406.304,407.184,4237445.4509656,0
+VOO.US,D,20230728,000000,410.23,411.885,409.475,411.15,2760049.1695495,0
+VOO.US,D,20230731,000000,411.591,412.227,410.347,411.943,3527801.7063597,0
+VOO.US,D,20230801,000000,410.552,411.356,409.858,410.671,3203811.1325251,0
+VOO.US,D,20230802,000000,407.812,408.046,404.305,404.982,5084665.3506624,0
+VOO.US,D,20230803,000000,403.13,405.588,402.553,403.835,3092421.8207525,0
+VOO.US,D,20230804,000000,405.549,407.487,401.514,401.857,5838519.2431033,0
+VOO.US,D,20230807,000000,403.728,405.637,403.09,405.48,2653075.5622775,0
+VOO.US,D,20230808,000000,403.21,404.168,400.629,403.728,3860255.033015,0
+VOO.US,D,20230809,000000,404.089,404.158,400.36,401.045,3212653.774817,0
+VOO.US,D,20230810,000000,403.248,406.429,400.136,401.28,4685636.3941491,0
+VOO.US,D,20230811,000000,399.479,401.886,398.881,400.908,2980765.973625,0
+VOO.US,D,20230814,000000,400.076,403.19,399.832,403.17,2831720.6286068,0
+VOO.US,D,20230815,000000,401.573,403.162,397.97,398.548,4785503.413165,0
+VOO.US,D,20230816,000000,398.146,399.634,395.483,395.6,3424778.1326234,0
+VOO.US,D,20230817,000000,396.912,397.156,392.055,392.398,7253135.7257505,0
+VOO.US,D,20230818,000000,389.901,393.672,389.588,392.761,4245843.8676661,0
+VOO.US,D,20230821,000000,393.787,395.992,391.683,395.356,3362260.7843763,0
+VOO.US,D,20230822,000000,396.932,396.982,393.711,394.248,2704211.5445073,0
+VOO.US,D,20230823,000000,395.179,399.205,395.091,398.499,3318890.0697279,0
+VOO.US,D,20230824,000000,400.116,400.583,393.064,393.2,3532145.9262824,0
+VOO.US,D,20230825,000000,394.71,397.371,391.409,395.805,4511529.5773112,0
+VOO.US,D,20230828,000000,397.922,398.978,396.687,398.41,3305355.9967062,0
+VOO.US,D,20230829,000000,398.331,404.403,398.126,404.07,3556525.2309869,0
+VOO.US,D,20230830,000000,404.453,406.41,403.835,405.755,3068236.5456167,0
+VOO.US,D,20230831,000000,406.363,407.478,405.069,405.235,4851894.2043286,0
+VOO.US,D,20230901,000000,407.812,408.222,404.629,406.097,3664065.6088411,0
+VOO.US,D,20230905,000000,405.598,405.862,404.198,404.325,4520569.3127966,0
+VOO.US,D,20230906,000000,403.541,403.57,399.36,401.534,3823473.1540368,0
+VOO.US,D,20230907,000000,398.714,400.928,398.405,400.34,2293387.6326329,0
+VOO.US,D,20230908,000000,400.33,402.309,400.006,400.888,4212711.7869962,0
+VOO.US,D,20230911,000000,403.325,403.815,401.769,403.522,3417537.7660857,0
+VOO.US,D,20230912,000000,402.17,403.59,400.79,401.359,7756378.984827,0
+VOO.US,D,20230913,000000,401.514,402.856,400.495,401.828,2583399.5441531,0
+VOO.US,D,20230914,000000,404.099,405.902,402.876,405.304,3738542.3269787,0
+VOO.US,D,20230915,000000,403.777,404.099,399.996,400.25,4088948.4947811,0
+VOO.US,D,20230918,000000,400.096,401.818,399.683,400.692,3078504.7946346,0
+VOO.US,D,20230919,000000,399.742,400.315,397.286,399.888,3706754.1563742,0
+VOO.US,D,20230920,000000,400.956,401.329,395.933,396.148,4094447.7012417,0
+VOO.US,D,20230921,000000,393.455,393.701,389.431,389.656,4731399.7997422,0
+VOO.US,D,20230922,000000,390.513,392.013,388.319,388.716,7359365.8934118,0
+VOO.US,D,20230925,000000,387.54,390.361,387.159,390.332,3296358.1307592,0
+VOO.US,D,20230926,000000,387.503,388.129,383.821,384.603,5856357.7089257,0
+VOO.US,D,20230927,000000,385.661,386.199,381.362,384.692,4940297.1394584,0
+VOO.US,D,20230928,000000,384.212,388.537,383.681,386.935,4136228.8751122,0
+VOO.US,D,20230929,000000,389.864,389.982,384.635,386.011,5866511.4001117,0
+VOO.US,D,20231002,000000,385.224,387.052,383.327,385.982,5988151.3369354,0
+VOO.US,D,20231003,000000,383.927,385.254,379.455,380.792,7005998.697362,0
+VOO.US,D,20231004,000000,381.125,384.192,379.819,383.593,4408837.3127458,0
+VOO.US,D,20231005,000000,383.248,384.134,380.359,383.268,3386779.2295629,0
+VOO.US,D,20231006,000000,381.086,389.338,379.829,387.839,4982080.5714896,0
+VOO.US,D,20231009,000000,386.108,390.916,385.627,390.424,3010785.7981203,0
+VOO.US,D,20231010,000000,390.994,394.839,390.618,392.44,3346644.6020068,0
+VOO.US,D,20231011,000000,393.452,394.258,391.212,394.101,4254248.139723,0
+VOO.US,D,20231012,000000,394.641,394.955,389.451,391.733,3940041.1387889,0
+VOO.US,D,20231013,000000,393,394.13,388.233,389.668,3837585.9832497,0
+VOO.US,D,20231016,000000,391.781,394.759,391.554,393.747,5240199.1989718,0
+VOO.US,D,20231017,000000,390.858,395.645,390.54,393.756,4287641.9484865,0
+VOO.US,D,20231018,000000,392.095,393,387.506,388.488,7456266.2669316,0
+VOO.US,D,20231019,000000,389.226,390.828,384.473,385.194,6825158.3791349,0
+VOO.US,D,20231020,000000,384.714,385.145,380.251,380.398,7680437.6589338,0
+VOO.US,D,20231023,000000,378.914,383.297,377.312,379.73,5633081.3012228,0
+VOO.US,D,20231024,000000,381.667,383.612,379.966,382.571,4528651.1448709,0
+VOO.US,D,20231025,000000,380.998,381.077,376.594,377.174,5566022.0569801,0
+VOO.US,D,20231026,000000,376.112,376.866,371.709,372.544,7079997.1394593,0
+VOO.US,D,20231027,000000,374.048,374.402,369.542,370.893,5736463.2430464,0
+VOO.US,D,20231030,000000,373.438,376.28,372.259,375.355,5896192.9770952,0
+VOO.US,D,20231031,000000,375.836,377.932,374.078,377.627,4601539.6815497,0
+VOO.US,D,20231101,000000,378.531,382.453,378.068,381.784,5645317.728696,0
+VOO.US,D,20231102,000000,385.254,389.166,385.244,389.038,4834511.9826033,0
+VOO.US,D,20231103,000000,391.142,394.021,391.064,392.636,6085084.4332524,0
+VOO.US,D,20231106,000000,393.304,393.908,391.673,393.393,4076542.2106749,0
+VOO.US,D,20231107,000000,393.443,395.191,392.43,394.504,3416777.1957171,0
+VOO.US,D,20231108,000000,395.143,395.647,392.755,394.829,3796525.5867377,0
+VOO.US,D,20231109,000000,395.949,396.018,391.427,391.849,4217452.384379,0
+VOO.US,D,20231110,000000,393.766,398.209,392.341,397.964,4063656.7276041,0
+VOO.US,D,20231113,000000,396.716,398.584,395.959,397.562,2922724.8238513,0
+VOO.US,D,20231114,000000,403.056,406.466,402.905,405.199,7093948.782822,0
+VOO.US,D,20231115,000000,406.496,407.656,405.346,406.083,4491309.0841101,0
+VOO.US,D,20231116,000000,405.71,406.9,404.737,406.653,3864718.1349549,0
+VOO.US,D,20231117,000000,406.89,407.724,405.837,407.252,4781585.4662005,0
+VOO.US,D,20231120,000000,406.937,411.076,406.928,410.319,3585484.8539804,0
+VOO.US,D,20231121,000000,409.307,409.74,408.226,409.248,5339130.3285078,0
+VOO.US,D,20231122,000000,410.949,412.168,409.956,411.018,3758076.672544,0
+VOO.US,D,20231124,000000,411.067,411.362,410.724,411.243,1374687.547769,0
+VOO.US,D,20231127,000000,410.674,411.398,410.123,410.525,3695498.7604446,0
+VOO.US,D,20231128,000000,410.143,412.109,409.612,410.93,3441054.7235871,0
+VOO.US,D,20231129,000000,412.905,413.946,410.255,410.664,4163537.0246519,0
+VOO.US,D,20231130,000000,411.411,412.551,409.474,412.256,4482034.099967,0
+VOO.US,D,20231201,000000,411.696,415.176,411.125,414.674,5059810.5746088,0
+VOO.US,D,20231204,000000,411.519,412.718,410.389,412.591,5906689.7727943,0
+VOO.US,D,20231205,000000,411.214,413.308,410.88,412.463,3478534.1236985,0
+VOO.US,D,20231206,000000,414.429,414.488,410.349,410.743,4274612.0047655,0
+VOO.US,D,20231207,000000,412.66,414.488,412.139,413.956,3304538.3917733,0
+VOO.US,D,20231208,000000,413.21,416.159,412.993,415.717,5214091.4970891,0
+VOO.US,D,20231211,000000,415.216,417.475,415.028,417.329,5338010.2498041,0
+VOO.US,D,20231212,000000,416.994,419.402,416.065,419.402,6086225.8758551,0
+VOO.US,D,20231213,000000,419.608,425.241,419.245,425.113,8809165.6897262,0
+VOO.US,D,20231214,000000,426.823,427.949,423.894,426.362,8493821.3155035,0
+VOO.US,D,20231215,000000,425.81,426.853,424.876,425.713,5418333.4233281,0
+VOO.US,D,20231218,000000,427.237,428.967,427.049,428.122,4354649.3089746,0
+VOO.US,D,20231219,000000,428.613,430.756,428.524,430.726,4131887.9343051,0
+VOO.US,D,20231220,000000,429.859,431.63,424.321,424.508,5859266.0599327,0
+VOO.US,D,20231221,000000,427.51,428.999,425.264,428.645,4682366.1602109,0
+VOO.US,D,20231222,000000,429.81,431.17,427.856,429.641,4090914.2558492,0
+VOO.US,D,20231226,000000,430.012,432.237,429.928,431.428,3886266.6711279,0
+VOO.US,D,20231227,000000,431.226,432.336,430.757,432.217,4327159.868573,0
+VOO.US,D,20231228,000000,432.563,433.146,431.981,432.287,4765493.8567474,0
+VOO.US,D,20231229,000000,432.187,432.652,429.296,431.132,4434427.8181945,0
+VOO.US,D,20240102,000000,428.28,429.622,426.748,428.378,9195363.5266803,0
+VOO.US,D,20240103,000000,426.711,427.381,424.667,425.199,4868220.8816059,0
+VOO.US,D,20240104,000000,424.747,427.164,423.64,423.859,3997127.2399394,0
+VOO.US,D,20240105,000000,424.015,426.691,423.078,424.401,5799869.3051014,0
+VOO.US,D,20240108,000000,424.863,430.609,424.786,430.471,7317314.246518,0
+VOO.US,D,20240109,000000,427.993,430.767,427.543,429.424,8043948.3260856,0
+VOO.US,D,20240110,000000,430.115,433.042,429.829,432.257,4335094.8357179,0
+VOO.US,D,20240111,000000,433.244,433.654,428.368,432.109,4859647.6318638,0
+VOO.US,D,20240112,000000,433.412,434.093,431.063,432.307,5250805.444076,0
+VOO.US,D,20240116,000000,431.122,432.297,429.099,430.836,5806182.2239319,0
+VOO.US,D,20240117,000000,427.974,428.842,426.206,428.437,6124079.3780427,0
+VOO.US,D,20240118,000000,429.928,432.701,428.526,432.247,4388228.3159207,0
+VOO.US,D,20240119,000000,433.303,437.854,432.622,437.538,4900391.337652,0
+VOO.US,D,20240122,000000,438.998,440.135,437.924,438.535,5947590.187328,0
+VOO.US,D,20240123,000000,439.057,440.035,438.021,439.839,3294334.5350979,0
+VOO.US,D,20240124,000000,442.502,443.361,439.965,440.201,4628262.0852016,0
+VOO.US,D,20240125,000000,442.326,442.938,440.321,442.68,4221839.1874465,0
+VOO.US,D,20240126,000000,442.286,443.677,441.358,442.413,6488216.5603066,0
+VOO.US,D,20240129,000000,442.413,445.75,441.901,445.631,4602982.0417644,0
+VOO.US,D,20240130,000000,444.989,445.947,444.595,445.315,3454783.5828302,0
+VOO.US,D,20240131,000000,443.214,443.632,437.991,438.06,7201492.296947,0
+VOO.US,D,20240201,000000,439.57,443.825,438.881,443.825,6219060.8942416,0
+VOO.US,D,20240202,000000,444.171,449.964,443.855,448.385,6335696.4008373,0
+VOO.US,D,20240205,000000,447.843,448.257,444.693,446.746,7195224.9697306,0
+VOO.US,D,20240206,000000,447.694,448.395,446.342,448.139,4441232.1133101,0
+VOO.US,D,20240207,000000,450.231,452.234,449.363,451.82,6852333.4796309,0
+VOO.US,D,20240208,000000,451.87,452.382,451.099,452.126,4239606.7460293,0
+VOO.US,D,20240209,000000,452.59,455.047,452.224,454.692,4055216.0220199,0
+VOO.US,D,20240212,000000,454.633,456.736,453.784,454.485,4624238.8785452,0
+VOO.US,D,20240213,000000,448.582,449.787,445.143,448.079,8259419.3599909,0
+VOO.US,D,20240214,000000,450.651,452.718,448.504,452.344,5697947.7320917,0
+VOO.US,D,20240215,000000,452.946,455.551,452.481,455.403,5770592.3968294,0
+VOO.US,D,20240216,000000,455.097,456.153,452.452,453.073,5600568.096992,0
+VOO.US,D,20240220,000000,451.504,452.116,448.533,450.586,5376552.18146,0
+VOO.US,D,20240221,000000,449.412,451.188,447.714,451.041,4278598.7206896,0
+VOO.US,D,20240222,000000,457.209,461.266,456.316,460.515,4385443.1748736,0
+VOO.US,D,20240223,000000,462.016,462.786,460.042,460.723,4103874.4320134,0
+VOO.US,D,20240226,000000,461.127,461.522,458.908,459.035,3496171.6500975,0
+VOO.US,D,20240227,000000,459.667,460.071,457.89,459.884,3634100.4667653,0
+VOO.US,D,20240228,000000,458.462,459.785,458.087,459.174,2837421.45761,0
+VOO.US,D,20240229,000000,460.91,462.41,458.442,460.87,7429326.7634454,0
+VOO.US,D,20240301,000000,461.758,465.648,461.365,465.313,4903044.7695918,0
+VOO.US,D,20240304,000000,464.504,466.466,464.495,464.761,4022438.690933,0
+VOO.US,D,20240305,000000,462.865,463.289,458.039,460.101,4677196.0711736,0
+VOO.US,D,20240306,000000,463.161,464.551,461.256,462.54,5395058.324191,0
+VOO.US,D,20240307,000000,465.509,468.036,464.671,467.118,7243800.3016718,0
+VOO.US,D,20240308,000000,467.622,470.119,463.723,464.285,6368261.9842054,0
+VOO.US,D,20240311,000000,463.111,464.35,461.325,463.901,5393858.7581671,0
+VOO.US,D,20240312,000000,465.796,469.379,463.477,468.866,4874286.5925733,0
+VOO.US,D,20240313,000000,469.142,469.3,466.762,468.155,3591125.8113279,0
+VOO.US,D,20240314,000000,468.993,469.157,464.345,467.128,5220726.123396,0
+VOO.US,D,20240315,000000,464.305,465.659,462.638,463.911,6896579.6345278,0
+VOO.US,D,20240318,000000,467.8,469.112,466.369,466.812,3990892.3334264,0
+VOO.US,D,20240319,000000,466.073,469.566,465.174,469.429,4610070.0180343,0
+VOO.US,D,20240320,000000,469.369,473.79,468.767,473.524,6260595.8678209,0
+VOO.US,D,20240321,000000,476.357,476.965,474.966,475.104,5111002.3054957,0
+VOO.US,D,20240322,000000,475.166,475.612,474.126,474.483,5939726.8151892,0
+VOO.US,D,20240325,000000,473.047,474.097,472.869,473.255,6141478.4736985,0
+VOO.US,D,20240326,000000,474.364,474.671,471.76,471.928,8153425.4631653,0
+VOO.US,D,20240327,000000,474.81,476.156,472.77,476.047,5000445.5671969,0
+VOO.US,D,20240328,000000,476.156,477.433,475.794,475.988,4105259.5601544,0
+VOO.US,D,20240401,000000,476.721,477.236,474.136,475.365,5790723.2163653,0
+VOO.US,D,20240402,000000,471.661,472.315,470.057,472.255,4865515.9275118,0
+VOO.US,D,20240403,000000,471.176,474.109,471.126,472.68,6286434.3954107,0
+VOO.US,D,20240404,000000,476.483,476.76,466.651,466.858,6939211.2008205,0
+VOO.US,D,20240405,000000,468.215,473.641,467.789,471.819,5643479.8723332,0
+VOO.US,D,20240408,000000,472.473,473.384,471.304,472.008,4783669.6341391,0
+VOO.US,D,20240409,000000,473.691,473.909,468.106,472.592,5306204.7532451,0
+VOO.US,D,20240410,000000,467.285,469.74,466.057,468.017,7002024.9286128,0
+VOO.US,D,20240411,000000,469.333,472.75,466.057,471.394,5160486.3574263,0
+VOO.US,D,20240412,000000,468.136,469.403,463.323,464.967,7028620.6313911,0
+VOO.US,D,20240415,000000,468.829,468.948,458.313,459.066,9624386.4700456,0
+VOO.US,D,20240416,000000,459.501,460.947,457.065,458.244,6828353.5251159,0
+VOO.US,D,20240417,000000,460.551,460.679,454.234,455.482,7227071.9384032,0
+VOO.US,D,20240418,000000,456.837,458.758,453.718,454.441,5693092.1941365,0
+VOO.US,D,20240419,000000,454.491,455.432,449.451,450.609,9877415.774599,0
+VOO.US,D,20240422,000000,453.064,457.203,450.886,454.55,5875684.039731,0
+VOO.US,D,20240423,000000,456.66,460.571,456.154,460.284,4299546.0417152,0
+VOO.US,D,20240424,000000,461.006,461.738,457.907,459.947,7763942.580613,0
+VOO.US,D,20240425,000000,454.272,458.917,452.777,458.046,4924500.1164798,0
+VOO.US,D,20240426,000000,460.769,464.036,460.254,462.63,4955690.8618874,0
+VOO.US,D,20240429,000000,464.243,464.819,461.64,464.243,3285410.0344431,0
+VOO.US,D,20240430,000000,462.838,463.749,456.837,456.907,4408045.6021366,0
+VOO.US,D,20240501,000000,456.253,462.492,454.936,455.422,6175916.0459309,0
+VOO.US,D,20240502,000000,458.818,460.392,454.659,459.67,4011748.9277997,0
+VOO.US,D,20240503,000000,465.155,466.384,462.858,465.373,4632266.5141532,0
+VOO.US,D,20240506,000000,467.591,470.156,467.195,470.067,4829886.6738941,0
+VOO.US,D,20240507,000000,471.037,471.968,470.057,470.74,3485468.0915263,0
+VOO.US,D,20240508,000000,468.948,471.196,468.859,470.76,3246703.6171131,0
+VOO.US,D,20240509,000000,470.928,473.463,470.284,473.463,3520559.0687216,0
+VOO.US,D,20240510,000000,474.988,475.682,472.908,474.047,3380294.1300891,0
+VOO.US,D,20240513,000000,475.642,475.71,473.047,474.077,3139213.9561708,0
+VOO.US,D,20240514,000000,474.285,476.75,473.789,476.325,3289973.7701886,0
+VOO.US,D,20240515,000000,478.602,482.453,478.002,482.126,4443037.609183,0
+VOO.US,D,20240516,000000,482.276,483.781,481.068,481.206,3380518.3277735,0
+VOO.US,D,20240517,000000,481.325,481.959,479.948,481.919,3306446.2405898,0
+VOO.US,D,20240520,000000,482.009,483.82,481.682,482.395,2625319.5370067,0
+VOO.US,D,20240521,000000,481.761,483.791,481.582,483.692,2477865.1239835,0
+VOO.US,D,20240522,000000,483.008,483.642,480.186,482.286,3282760.0582104,0
+VOO.US,D,20240523,000000,485.108,485.187,477.563,478.701,3849036.9534485,0
+VOO.US,D,20240524,000000,480.425,482.623,479.582,481.959,2580536.5545118,0
+VOO.US,D,20240528,000000,482.623,482.865,479.776,482.346,4074657.586143,0
+VOO.US,D,20240529,000000,478.454,479.928,478.226,478.948,5660447.1934792,0
+VOO.US,D,20240530,000000,477.393,478.018,474.503,475.73,3427183.7628972,0
+VOO.US,D,20240531,000000,476.523,480.158,471.804,479.869,5386774.5336764,0
+VOO.US,D,20240603,000000,481.533,481.642,475.692,480.395,4252945.2401582,0
+VOO.US,D,20240604,000000,479.255,481.642,477.83,480.979,2585614.329092,0
+VOO.US,D,20240605,000000,483.087,486.732,481.295,486.732,3056103.2686504,0
+VOO.US,D,20240606,000000,487.019,487.356,484.841,486.622,21555258.122496,0
+VOO.US,D,20240607,000000,485.742,488.692,484.741,485.989,3093914.9150421,0
+VOO.US,D,20240610,000000,485.365,487.861,484.761,487.583,3499525.8922734,0
+VOO.US,D,20240611,000000,486.177,488.822,484.315,488.692,4068302.2887219,0
+VOO.US,D,20240612,000000,493.048,495.247,491.841,492.761,3735403.0640761,0
+VOO.US,D,20240613,000000,494.406,494.554,491.197,493.692,8896082.3123029,0
+VOO.US,D,20240614,000000,492.385,494.149,491.425,494.089,5869582.2270792,0
+VOO.US,D,20240617,000000,493.595,499.237,493.029,498.01,4655171.034336,0
+VOO.US,D,20240618,000000,498.118,499.411,497.703,499.337,3465636.695458,0
+VOO.US,D,20240620,000000,500.188,500.783,496.277,497.951,4858492.0766356,0
+VOO.US,D,20240621,000000,497.178,498.283,495.94,496.861,4390879.3307932,0
+VOO.US,D,20240624,000000,497.109,499.495,495.525,495.525,7092366.4964024,0
+VOO.US,D,20240625,000000,496.792,497.901,495.416,497.584,6399454.2658998,0
+VOO.US,D,20240626,000000,496.554,498.832,495.98,498.138,3234405.0612584,0
+VOO.US,D,20240627,000000,498.07,499.535,497.396,498.911,3655487.6985073,0
+VOO.US,D,20240628,000000,499.809,502.552,495.873,496.987,5633980.2446836,0
+VOO.US,D,20240701,000000,498.338,498.527,495.467,498.129,4396155.5872716,0
+VOO.US,D,20240702,000000,496.549,501.438,496.47,501.359,4236710.4838857,0
+VOO.US,D,20240703,000000,501.051,503.952,501.051,503.624,2144564.4654184,0
+VOO.US,D,20240705,000000,503.942,506.894,503.306,506.636,3176888.5635294,0
+VOO.US,D,20240708,000000,507.292,507.992,506.118,507.122,3163259.9082075,0
+VOO.US,D,20240709,000000,507.997,508.792,507.332,507.679,3165719.365758,0
+VOO.US,D,20240710,000000,508.762,512.941,508.474,512.568,3468723.7309209,0
+VOO.US,D,20240711,000000,512.757,513.542,507.615,508.176,5581386.6972359,0
+VOO.US,D,20240712,000000,509.269,514.774,508.951,511.316,5271299.8188814,0
+VOO.US,D,20240715,000000,513.333,515.857,511.108,512.866,7820676.5060378,0
+VOO.US,D,20240716,000000,514.079,516.135,513.353,515.778,4190637.9204508,0
+VOO.US,D,20240717,000000,510.332,511.872,508.345,508.574,5015830.2069328,0
+VOO.US,D,20240718,000000,510.024,510.958,502.691,504.748,5087826.7007927,0
+VOO.US,D,20240719,000000,504.45,506,500.395,501.379,4064985.200267,0
+VOO.US,D,20240722,000000,505.076,507.112,503.257,506.586,4370396.6940963,0
+VOO.US,D,20240723,000000,506.456,508.434,505.294,505.742,3135753.0290399,0
+VOO.US,D,20240724,000000,501.26,501.528,493.424,494.165,6196345.6793842,0
+VOO.US,D,20240725,000000,494.423,499.978,490.815,491.671,5682314.0197045,0
+VOO.US,D,20240726,000000,495.228,499.724,494.543,497.185,3658980.4837673,0
+VOO.US,D,20240729,000000,498.666,499.605,495.64,497.553,3115760.3763575,0
+VOO.US,D,20240730,000000,498.895,499.849,491.804,494.949,3841946.4142105,0
+VOO.US,D,20240731,000000,501.31,505.457,500.142,502.75,5401535.3417186,0
+VOO.US,D,20240801,000000,504.648,506.696,492.635,495.893,6983105.4195031,0
+VOO.US,D,20240802,000000,489.315,490.419,482.747,486.831,8615312.7495315,0
+VOO.US,D,20240805,000000,467.215,478.156,465.943,472.213,15340691.370799,0
+VOO.US,D,20240806,000000,474.39,483.8,472.949,476.924,8307250.5964599,0
+VOO.US,D,20240807,000000,482.648,485.48,473.118,473.614,6014149.5873313,0
+VOO.US,D,20240808,000000,478.464,485.201,476.626,484.665,4203653.7240344,0
+VOO.US,D,20240809,000000,483.87,488.123,482.766,486.741,7709786.5691053,0
+VOO.US,D,20240812,000000,487.855,489.255,484.913,486.99,3600764.600258,0
+VOO.US,D,20240813,000000,490.041,495.247,489.822,495.079,3268428.8892585,0
+VOO.US,D,20240814,000000,495.785,497.702,493.357,496.659,3723907.5466565,0
+VOO.US,D,20240815,000000,501.916,505.394,501.315,505.184,4306016.0655156,0
+VOO.US,D,20240816,000000,503.654,506.904,503.466,506.248,3471101.6761713,0
+VOO.US,D,20240819,000000,506.656,511.117,505.86,511.117,3828374.1130715,0
+VOO.US,D,20240820,000000,510.69,512.24,509.03,510.272,3175941.6119929,0
+VOO.US,D,20240821,000000,511.236,513.413,509.627,512.061,3365200.0907436,0
+VOO.US,D,20240822,000000,513.8,514.377,506.894,507.918,3700343.4476374,0
+VOO.US,D,20240823,000000,511.098,514.297,509.032,513.413,5135064.5882225,0
+VOO.US,D,20240826,000000,514.387,515.033,510.645,512.151,3420135.3557527,0
+VOO.US,D,20240827,000000,511.028,513.343,509.935,512.836,3050953.0661068,0
+VOO.US,D,20240828,000000,512.558,512.986,506.954,509.905,3965349.9987047,0
+VOO.US,D,20240829,000000,511.753,514.834,508.912,509.984,3509200.1227362,0
+VOO.US,D,20240830,000000,512.181,515.321,508.902,514.784,5673381.8817264,0
+VOO.US,D,20240903,000000,511.882,512.191,501.926,504.37,5903544.440287,0
+VOO.US,D,20240904,000000,502.502,506.328,501.846,503.118,3624150.5798063,0
+VOO.US,D,20240905,000000,503.178,505.742,499.68,501.876,3447234.6734195,0
+VOO.US,D,20240906,000000,502.164,503.754,492.683,493.519,7458314.0788386,0
+VOO.US,D,20240909,000000,497.454,500.206,495.615,499.073,3679925.1196097,0
+VOO.US,D,20240910,000000,500.783,501.533,496.361,501.13,2994203.3976756,0
+VOO.US,D,20240911,000000,501.14,507.232,493.131,506.258,4977112.8706815,0
+VOO.US,D,20240912,000000,506.884,510.908,504.866,510.61,4125466.3206611,0
+VOO.US,D,20240913,000000,511.197,514.277,510.998,513.323,4444574.8998914,0
+VOO.US,D,20240916,000000,513.095,514.337,511.416,514.099,4283172.4949769,0
+VOO.US,D,20240917,000000,516.175,517.462,512.26,514.337,8201502.9787103,0
+VOO.US,D,20240918,000000,514.923,519.445,512.23,512.668,6965052.9608294,0
+VOO.US,D,20240919,000000,521.581,523.291,518.909,521.611,5593525.9920116,0
+VOO.US,D,20240920,000000,520.219,521.621,517.845,520.587,5648176.4671325,0
+VOO.US,D,20240923,000000,521.701,522.525,520.537,521.869,29474399.923387,0
+VOO.US,D,20240924,000000,522.704,523.529,520.091,523.37,4680021.6694166,0
+VOO.US,D,20240925,000000,523.301,523.986,521.353,522.307,35642057.298414,0
+VOO.US,D,20240926,000000,526.341,526.59,522.187,524.383,5307270.8950446,0
+VOO.US,D,20240927,000000,525.409,526.087,522.648,523.704,5616508.8328877,0
+VOO.US,D,20240930,000000,522.648,526.271,520.524,525.987,8043003.5603303,0
+VOO.US,D,20241001,000000,525.359,525.419,518.571,521.073,9228091.6050002,0
+VOO.US,D,20241002,000000,520.185,522.179,517.923,521.162,3281048.4754194,0
+VOO.US,D,20241003,000000,519.896,522.084,518.162,520.176,4020776.9682513,0
+VOO.US,D,20241004,000000,524.482,525.339,520.634,524.97,5375320.5207697,0
+VOO.US,D,20241007,000000,523.465,524.043,519.149,520.245,3983210.1423188,0
+VOO.US,D,20241008,000000,522.648,525.698,521.83,525.17,2635072.0210386,0
+VOO.US,D,20241009,000000,525.189,529.336,524.631,528.758,2951198.361045,0
+VOO.US,D,20241010,000000,527.582,529.207,526.406,527.871,3649272.9916304,0
+VOO.US,D,20241011,000000,527.811,531.729,527.701,531.011,5446540.6899003,0
+VOO.US,D,20241014,000000,532.546,536.264,532.267,535.357,2647373.2579758,0
+VOO.US,D,20241015,000000,535.666,535.895,530.124,531.28,4826725.6820083,0
+VOO.US,D,20241016,000000,531.23,534.021,530.517,533.513,3247574.7050001,0
+VOO.US,D,20241017,000000,536.902,537.042,533.443,533.593,3235617.5656221,0
+VOO.US,D,20241018,000000,535.187,536.384,533.852,535.646,5086636.7134998,0
+VOO.US,D,20241021,000000,535.008,535.895,532.008,534.819,3683179.1411983,0
+VOO.US,D,20241022,000000,532.406,535.566,531.768,534.45,3377367.7023652,0
+VOO.US,D,20241023,000000,532.576,533.014,526.336,529.575,5244482.1891289,0
+VOO.US,D,20241024,000000,531.469,531.479,528.349,530.772,4492090.304203,0
+VOO.US,D,20241025,000000,532.945,535.546,529.719,530.562,4341036.4917662,0
+VOO.US,D,20241028,000000,533.822,533.862,531.969,532.217,3418876.1006291,0
+VOO.US,D,20241029,000000,531.42,534.111,530.054,533.064,3037298.994006,0
+VOO.US,D,20241030,000000,532.646,534.49,530.891,531.459,3076829.0821051,0
+VOO.US,D,20241031,000000,527.402,527.542,520.843,521.003,7998285.9256481,0
+VOO.US,D,20241101,000000,523.485,527.392,522.867,523.266,6126483.4858418,0
+VOO.US,D,20241104,000000,523.385,524.601,520.365,522.129,3693241.2360017,0
+VOO.US,D,20241105,000000,523.046,528.479,522.807,528.409,3310839.4990767,0
+VOO.US,D,20241106,000000,539.922,542.404,536.453,541.567,7507282.7856379,0
+VOO.US,D,20241107,000000,543.481,546.726,543.411,545.784,6070639.3612828,0
+VOO.US,D,20241108,000000,546.322,549.482,546.312,548.196,6819728.7122015,0
+VOO.US,D,20241111,000000,549.671,549.97,547.099,548.644,4908786.4290497,0
+VOO.US,D,20241112,000000,548.634,549.183,544.687,547,4834031.9867395,0
+VOO.US,D,20241113,000000,547.408,549.123,545.225,547.279,3713414.5824027,0
+VOO.US,D,20241114,000000,547.349,547.817,543.142,543.8,3952890.4323244,0
+VOO.US,D,20241115,000000,540.401,540.839,535.038,536.782,7383665.4867384,0
+VOO.US,D,20241118,000000,537.201,540.201,536.428,539.005,4518659.0498435,0
+VOO.US,D,20241119,000000,535.786,541.637,535.187,540.969,7000702.9610801,0
+VOO.US,D,20241120,000000,541.049,541.338,535.726,541.168,3961696.5208771,0
+VOO.US,D,20241121,000000,543.84,545.325,538.317,543.9,4545116.4402972,0
+VOO.US,D,20241122,000000,544.079,546.302,543.63,545.724,5592426.0165517,0
+VOO.US,D,20241125,000000,549.442,550.618,545.455,547.478,4318776.4896134,0
+VOO.US,D,20241126,000000,548.744,551.057,548.096,550.548,4452776.9072781,0
+VOO.US,D,20241127,000000,550.279,550.618,547.359,548.794,3322817.7056523,0
+VOO.US,D,20241129,000000,549.532,552.931,549.312,551.685,4001490.4505449,0
+VOO.US,D,20241202,000000,552.592,553.798,552.123,553.24,5458421.5860874,0
+VOO.US,D,20241203,000000,553.06,553.658,552.024,553.369,4216354.7977933,0
+VOO.US,D,20241204,000000,555.054,557.097,554.397,556.858,5507889.3722047,0
+VOO.US,D,20241205,000000,556.848,557.626,555.682,555.931,3031229.6347278,0
+VOO.US,D,20241206,000000,556.689,558.174,556.3,557.038,5151311.0034088,0
+VOO.US,D,20241209,000000,556.928,557.082,553.609,554.137,4426394.7568155,0
+VOO.US,D,20241210,000000,554.805,555.104,551.804,552.562,4123264.8712635,0
+VOO.US,D,20241211,000000,555.144,557.606,554.884,556.748,3525662.7151301,0
+VOO.US,D,20241212,000000,555.891,556.42,553.848,553.878,4061557.0434018,0
+VOO.US,D,20241213,000000,555.732,556.38,552.437,553.838,4681796.4048432,0
+VOO.US,D,20241216,000000,555.353,557.016,554.64,556.011,22919885.967179,0
+VOO.US,D,20241217,000000,553.698,554.61,552.522,553.678,6130434.086972,0
+VOO.US,D,20241218,000000,553.529,555.752,536.812,537.42,24663598.843018,0
+VOO.US,D,20241219,000000,541.956,543.361,536.932,537.221,16845857.796699,0
+VOO.US,D,20241220,000000,534.898,547.787,534.141,543.302,9419458.001443,0
+VOO.US,D,20241223,000000,543.31,547.36,540.32,547.19,7063355,0
+VOO.US,D,20241224,000000,548.06,552.9,547.54,552.82,3439250,0
+VOO.US,D,20241226,000000,551.23,553.97,549.9201,552.81,4496268,0
+VOO.US,D,20241227,000000,549.37,549.62,543.2001,547.08,7077135,0
+VOO.US,D,20241230,000000,540.56,544.09,537.4,540.99,6505089,0
+VOO.US,D,20241231,000000,542.45,543.0651,537.4001,538.81,6040750,0
+VOO.US,D,20250102,000000,541.92,543.5399,533.795,537.46,7142698,0
+VOO.US,D,20250103,000000,540.24,544.88,539.2,544.4,6419663,0
+VOO.US,D,20250106,000000,548.28,551.43,545.82,547.57,5983435,0
+VOO.US,D,20250107,000000,549.44,549.6,539.56,541.41,5383235,0
+VOO.US,D,20250108,000000,541.32,543,538.08,542.14,4316999,0
+VOO.US,D,20250110,000000,538.71,538.75,532,533.89,7935202,0
+VOO.US,D,20250113,000000,529.4,534.91,529.02,534.58,5621011,0
+VOO.US,D,20250114,000000,537.32,537.9064,531.8149,535.26,8820003,0
+VOO.US,D,20250115,000000,542.84,546.13,541.76,545.05,5307318,0
+VOO.US,D,20250116,000000,546.35,546.51,543.39,544.24,3632752,0
+VOO.US,D,20250117,000000,548.92,551.12,547.68,549.46,6558651,0
+VOO.US,D,20250121,000000,552.32,554.46,550.5,554.46,5301678,0
+VOO.US,D,20250122,000000,557.19,558.9299,556.73,557.61,4780036,0
+VOO.US,D,20250123,000000,557.04,560.7,556.8,560.7,6217878,0
+VOO.US,D,20250124,000000,560.76,561.66,558.02,559.01,3612141,0
+VOO.US,D,20250127,000000,546.93,551.39,546.83,551.23,7617385,0
+VOO.US,D,20250128,000000,552.3,556.65,549.22,555.85,4164674,0
+VOO.US,D,20250129,000000,555.17,555.5,550.9701,553.41,4174471,0
+VOO.US,D,20250130,000000,555.37,557.78,552.38,556.3,4296538,0
+VOO.US,D,20250131,000000,558.62,560.89,552.71,553.33,6243322,0
+VOO.US,D,20250203,000000,544.99,551.9599,542.98,549.7,7824037,0
+VOO.US,D,20250204,000000,549.7,553.83,549.23,553.35,4181413,0
+VOO.US,D,20250205,000000,552.34,555.73,550.41,555.62,3424184,0
+VOO.US,D,20250206,000000,557.29,557.65,554.19,557.62,3606299,0
+VOO.US,D,20250207,000000,558.1,559.2,551.795,552.2,10161554,0
+VOO.US,D,20250210,000000,555.44,556.7755,554.24,556.15,3517552,0
+VOO.US,D,20250211,000000,554.08,557.115,553.99,556.65,2752923,0
+VOO.US,D,20250212,000000,551,555.915,550.39,554.81,3579483,0
+VOO.US,D,20250213,000000,555.87,560.88,554.695,560.67,3388498,0
+VOO.US,D,20250214,000000,560.9,561.86,560.07,560.69,3380570,0
+VOO.US,D,20250218,000000,561.8,562.31,559.49,562.31,3844905,0
+VOO.US,D,20250219,000000,561.02,563.92,560.531,563.67,3857561,0
+VOO.US,D,20250220,000000,562.39,562.4845,558.22,561.3,4446782,0
+VOO.US,D,20250221,000000,561.1,561.2,551.265,551.75,6148694,0
+VOO.US,D,20250224,000000,553.61,554.03,548.5133,549.14,4771512,0
+VOO.US,D,20250225,000000,549.1,549.77,542.1684,546.41,5491494,0
+VOO.US,D,20250226,000000,548.07,551.345,544.25,546.75,4180803,0
+VOO.US,D,20250227,000000,548.83,549.88,537.6,537.97,5521351,0
+VOO.US,D,20250228,000000,538.42,546.89,535.58,546.33,7328051,0
+VOO.US,D,20250303,000000,548.2,549.29,533.251,536.92,7289998,0
+VOO.US,D,20250304,000000,533.06,538.2799,526.16,530.45,10477435,0
+VOO.US,D,20250305,000000,530.25,537.7901,526.93,536.4,6221745,0
+VOO.US,D,20250306,000000,529.2,533.43,524.22,526.67,7228926,0
+VOO.US,D,20250307,000000,524.9,530.88,520.13,529.51,7308280,0
+VOO.US,D,20250310,000000,521.9,523.7,510.83,515.51,11176891,0
+VOO.US,D,20250311,000000,514.33,517.5299,507.53,511.28,11208914,0
+VOO.US,D,20250312,000000,516.89,517.74,509.1,513.76,8590555,0
+VOO.US,D,20250313,000000,513.51,514.06,505.42,507.05,21649997,0
+VOO.US,D,20250314,000000,511.28,518.42,510.84,517.46,7412261,0
+VOO.US,D,20250317,000000,517.45,523.84,517.08,521.41,6269843,0
+VOO.US,D,20250318,000000,519.32,519.52,514.0708,515.91,6010598,0
+VOO.US,D,20250319,000000,517.54,524.96,516.4191,521.33,5373949,0
+VOO.US,D,20250320,000000,517.96,524.615,517.32,520.13,6029737,0
+VOO.US,D,20250321,000000,515.79,520.95,514.655,520.26,5059011,0
+VOO.US,D,20250324,000000,526.467,530.39,525.88,529.39,22376267,0
+VOO.US,D,20250325,000000,530.59,531.6,529.11,530.65,6260199,0
+VOO.US,D,20250326,000000,530.56,531.41,523.1,524.46,4429626,0
+VOO.US,D,20250327,000000,521.29,524.678,519.23,521.21,5534928,0
+VOO.US,D,20250328,000000,519.76,520.46,510.16,510.8,5831793,0
+VOO.US,D,20250331,000000,505.31,515.33,502.64,513.91,8196668,0
+VOO.US,D,20250401,000000,512.36,517.35,508.88,515.8,7697017,0
+VOO.US,D,20250402,000000,510.14,521.49,509.9298,518.91,6308643,0
+VOO.US,D,20250403,000000,501,503.66,493.5,494.16,16226023,0
+VOO.US,D,20250404,000000,481.28,483.3,464.24,465.52,30966508,0
+VOO.US,D,20250407,000000,449.54,480.76,442.8,463.56,31285267,0
+VOO.US,D,20250408,000000,479.68,482.49,449.6,456.74,19002684,0
+VOO.US,D,20250409,000000,453.49,502.0612,453.16,499.1,29286594,0
+VOO.US,D,20250410,000000,489.305,490.3,468.33,482.06,16651303,0
+VOO.US,D,20250411,000000,480.69,493,478,490.55,11541195,0
+VOO.US,D,20250414,000000,500.05,500.26,490.69,495.48,7701488,0
+VOO.US,D,20250415,000000,496.03,499.27,493.42,494.09,8200583,0
+VOO.US,D,20250416,000000,488.65,491.765,478.23,483.23,6374869,0
+VOO.US,D,20250417,000000,484.79,488.16,481.5,483.9,5638939,0
+VOO.US,D,20250421,000000,479.02,479.49,467.33,472.37,7762501,0
+VOO.US,D,20250422,000000,478.07,486.48,477.19,484.29,6236319,0
+VOO.US,D,20250423,000000,496.69,501.18,490.7,492.07,8047601,0
+VOO.US,D,20250424,000000,493.26,503,492.2231,502.41,6184333,0
+VOO.US,D,20250425,000000,502.44,506.52,499.75,506.11,6933423,0
+VOO.US,D,20250428,000000,506.81,508.74,500.96,506.42,4210016,0
+VOO.US,D,20250429,000000,504.54,510.5497,504.26,509.49,6525457,0
+VOO.US,D,20250430,000000,503.26,511.5,497.76,509.74,7873686,0
+VOO.US,D,20250501,000000,515.13,518.44,512.77,513.35,5784483,0
+VOO.US,D,20250502,000000,519.12,522.41,516.89,520.71,6285390,0
+VOO.US,D,20250505,000000,517.08,520.85,516.27,517.99,4793497,0
+VOO.US,D,20250506,000000,512.86,517.825,511.94,513.58,4694270,0
+VOO.US,D,20250507,000000,514.92,518.18,511.1,515.9,5467344,0
+VOO.US,D,20250508,000000,519.54,524.23,516.345,519.34,5088200,0
+VOO.US,D,20250509,000000,520.69,521.6306,517.36,518.65,4739506,0
+VOO.US,D,20250512,000000,534.5,535.92,530.39,535.92,7793576,0
+VOO.US,D,20250513,000000,536.33,541.48,535.78,539.44,7356804,0
+VOO.US,D,20250514,000000,540.37,541.42,538.24,540.11,5031301,0
+VOO.US,D,20250515,000000,538.26,543.2489,537.84,542.76,7362193,0
+VOO.US,D,20250516,000000,543.47,546.47,541.7,546.26,7255342,0
+VOO.US,D,20250519,000000,540.63,547.45,540.58,546.82,7766058,0
+VOO.US,D,20250520,000000,545.22,546.06,541.99,544.88,7158205,0
+VOO.US,D,20250521,000000,540.91,544.6905,534.82,535.77,6339491,0
+VOO.US,D,20250522,000000,535.6,539.225,534.44,536.02,5816572,0
+VOO.US,D,20250523,000000,529.43,534.8099,529.11,532.4,6455875,0
+VOO.US,D,20250527,000000,538.72,543.52,537.18,543.34,6118091,0
+VOO.US,D,20250528,000000,543.79,544.9,539.61,540.24,4910507,0
+VOO.US,D,20250529,000000,545.15,545.28,538.74,542.32,4668939,0
+VOO.US,D,20250530,000000,541.35,543.39,536.16,541.76,6171491,0
+VOO.US,D,20250602,000000,540.25,544.91,537.8,544.91,5933526,0
+VOO.US,D,20250603,000000,544.53,548.87,544.09,548,4993615,0
+VOO.US,D,20250604,000000,548.75,549.65,547.4426,547.65,4543355,0
+VOO.US,D,20250605,000000,549.48,550.63,543.3375,545.09,6387510,0
+VOO.US,D,20250606,000000,550.3,552.32,548.6999,550.66,4735972,0
+VOO.US,D,20250609,000000,551.3,552.7,550.2,551.25,4516381,0
+VOO.US,D,20250610,000000,551.78,554.74,550.74,554.39,5984087,0
+VOO.US,D,20250611,000000,555.41,556.225,550.91,552.86,20800557,0
+VOO.US,D,20250612,000000,551.6,555,551.1322,554.95,8422943,0
+VOO.US,D,20250613,000000,550.24,553.245,547.41,548.77,7100626,0
+VOO.US,D,20250616,000000,551.94,555.69,551.87,554.07,7421327,0
+VOO.US,D,20250617,000000,551.79,553.16,548.635,549.35,4753344,0
+VOO.US,D,20250618,000000,550.16,552.71,548.39,549.24,4602329,0
+VOO.US,D,20250620,000000,551.72,552.72,546.62,547.72,9978477,0
+VOO.US,D,20250623,000000,548.66,553.7,545.75,553.36,9820188,0
+VOO.US,D,20250624,000000,557.18,560.43,556.37,559.44,6770036,0
+VOO.US,D,20250625,000000,560.52,561.02,558.34,559.72,16472305,0
+VOO.US,D,20250626,000000,561.52,564.55,560.96,564.15,6081444,0
+VOO.US,D,20250627,000000,565.11,568.33,563.21,566.95,6056524,0
+VOO.US,D,20250630,000000,567.5,569.15,565.375,568.03,5750571,0
+VOO.US,D,20250701,000000,566.56,568.8,565.8,567.77,7412742,0
+VOO.US,D,20250702,000000,567.37,570.34,566.81,570.29,6164018,0
+VOO.US,D,20250703,000000,572.18,575.67,572.13,575.22,4836962,0
+VOO.US,D,20250707,000000,573,573.59,567.98,570.61,6417829,0
+VOO.US,D,20250708,000000,571.15,571.83,569.48,570.23,6944624,0
+VOO.US,D,20250709,000000,572.46,574.26,570.76,573.61,7156477,0
+VOO.US,D,20250710,000000,573.78,576.26,572.7,575.29,4961691,0
+VOO.US,D,20250711,000000,572.45,574.3757,571.37,573.22,4428852,0
+VOO.US,D,20250714,000000,572.85,574.679,571.58,574.35,4747041,0
+VOO.US,D,20250715,000000,576.85,577.16,571.85,571.86,5398956,0
+VOO.US,D,20250716,000000,573.4,574.26,568.17,573.74,6141184,0
+VOO.US,D,20250717,000000,574.02,577.65,573.8,577.18,6495346,0
+VOO.US,D,20250718,000000,578.47,578.5,575.84,576.92,4262378,0
+VOO.US,D,20250721,000000,577.98,580.53,577.59,577.95,5913837,0
+VOO.US,D,20250722,000000,578.28,578.84,575.64,577.95,4767703,0
+VOO.US,D,20250723,000000,580.57,582.96,578.87,582.86,4257345,0
+VOO.US,D,20250724,000000,583.34,584.75,582.72,583.26,3840901,0
+VOO.US,D,20250725,000000,583.81,586.04,583.59,585.58,4210090,0
+VOO.US,D,20250728,000000,586.04,586.5,584.24,585.44,4193101,0
+VOO.US,D,20250729,000000,586.82,587.08,583.12,583.92,5053447,0
+VOO.US,D,20250730,000000,584.66,586.15,580.55,583.21,6974729,0
+VOO.US,D,20250731,000000,587.83,588.16144,579.84,581.02,7046843,0
+VOO.US,D,20250801,000000,575.73,575.74,569.29,571.45,8781254,0
+VOO.US,D,20250804,000000,575.17,580.21,575.08,580.14,6640089,0
+VOO.US,D,20250805,000000,580.79,581.5,576.4,577.35,4647381,0
+VOO.US,D,20250806,000000,578.25,582.27,577.41,581.64,4545015,0
+VOO.US,D,20250807,000000,584.87,585.52,578.3127,581.29,4594260,0
+VOO.US,D,20250808,000000,582.93,586.17,582.6,585.74,4342341,0
+VOO.US,D,20250811,000000,586.03,587.36,583.44,584.54,5373949,0
+VOO.US,D,20250812,000000,586.75,590.96,585.435,590.78,5874245,0
+VOO.US,D,20250813,000000,592.86,594.03,590.81,592.84,5392973,0
+VOO.US,D,20250814,000000,590.92,593.51,590.5,592.85,6236666,0
+VOO.US,D,20250815,000000,593.86,593.95,590.66,591.57,7196315,0
+VOO.US,D,20250818,000000,590.98,592.02,590.35,591.36,5311743,0
+VOO.US,D,20250819,000000,591.25,592.12,586.94,588.13,6739284,0
+VOO.US,D,20250820,000000,587.81,588,581.85,586.58,7113572,0
+VOO.US,D,20250821,000000,584.93,586.46,582.65,584.27,4807277,0
+VOO.US,D,20250822,000000,586.27,594.32,585.84,593.21,6389278,0
+VOO.US,D,20250825,000000,592.05,593.2299,590.55,590.7,6483035,0
+VOO.US,D,20250826,000000,590.38,593.43,589.795,593.06,4776577,0
+VOO.US,D,20250827,000000,592.52,595.14,592.44,594.42,6171422,0
+VOO.US,D,20250828,000000,595.07,597.07,593.27,596.52,5058689,0
+VOO.US,D,20250829,000000,595.24,595.55,591.245,593.08,7512032,0
+VOO.US,D,20250902,000000,586.06,588.8,583.67,588.71,11116704,0
+VOO.US,D,20250903,000000,590.81,592.23,588.78,591.72,8205922,0
+VOO.US,D,20250904,000000,592.47,596.77,591.6,596.59,8045575,0
+VOO.US,D,20250905,000000,598.91,599.6,591.45,594.96,6641512,0
+VOO.US,D,20250908,000000,596.31,597.41,595.03,596.5,9472235,0
+VOO.US,D,20250909,000000,596.61,598.37,595.01,597.95,7844787,0
+VOO.US,D,20250910,000000,600.92,601.75,598.16,599.68,21641066,0
+VOO.US,D,20250911,000000,601.43,605.23,600.89,604.57,9109717,0
+VOO.US,D,20250912,000000,604.59,605.98,603.95,604.44,8130498,0
+VOO.US,D,20250915,000000,606.47,607.77,606.2,607.59,7710693,0
+VOO.US,D,20250916,000000,608.16,608.42,606.0609,606.79,6393185,0
+VOO.US,D,20250917,000000,606.84,608.33,601.55,606.09,11613628,0
+VOO.US,D,20250918,000000,608.55,611.31,607.07,608.94,11057536,0
+VOO.US,D,20250919,000000,610.62,612.67,608.85,611.78,6065655,0
+VOO.US,D,20250922,000000,610.52,615.22,610.51,614.76,11583809,0
+VOO.US,D,20250923,000000,614.705,615.26,610.341,611.54,10752999,0
+VOO.US,D,20250924,000000,612.63,612.74,608.19,609.5,23787299,0
+VOO.US,D,20250925,000000,606.62,607.93,603.35,606.59,6965655,0
+VOO.US,D,20250926,000000,608.03,610.7,606.565,610.16,6438634,0
+VOO.US,D,20250929,000000,610.79,611.68,608.48,610.13,5658835,0
+VOO.US,D,20250930,000000,609.43,612.86,608.27,612.38,6515666,0
+VOO.US,D,20251001,000000,609.7,615.39,609.57,614.57,10019981,0
+VOO.US,D,20251002,000000,616.41,616.48,613.02,615.25,7139472,0
+VOO.US,D,20251003,000000,615.95,618.42,614.288,615.3,7210689,0
+VOO.US,D,20251006,000000,617.46,618.28,615.48,617.4,6056437,0
+VOO.US,D,20251007,000000,618.3,618.7393,613.82,615.2,7466277,0
+VOO.US,D,20251008,000000,616.215,618.9,615.4642,618.77,5035243,0
+VOO.US,D,20251009,000000,619.23,619.59,615.28,617.1,5898496,0
+VOO.US,D,20251010,000000,617.99,619.6,600.23,600.51,13664157,0
+VOO.US,D,20251013,000000,607.37,611.0272,606.575,609.61,6968434,0
+VOO.US,D,20251014,000000,604.2,612.14,600.51,608.75,7493479,0
+VOO.US,D,20251015,000000,613.07,616.205,605.82,611.43,6504851,0
+VOO.US,D,20251016,000000,613.11,614.8,604.14,607.39,7594824,0
+VOO.US,D,20251017,000000,606.34,612.02,605.1,610.76,6910972,0
+VOO.US,D,20251020,000000,613.515,618.01,613.51,617.17,4086209,0
+VOO.US,D,20251021,000000,617.33,618.74,615.981,617.09,4216197,0
+VOO.US,D,20251022,000000,617.83,617.83,609.83,613.97,6961589,0
+VOO.US,D,20251023,000000,614.25,618.474,613.99,617.44,5851842,0
+VOO.US,D,20251024,000000,621.92,623.7899,621.207,622.55,5694867,0
+VOO.US,D,20251027,000000,627.74,630.29,627.16,630,7804316,0
+VOO.US,D,20251028,000000,631.71,633.39,629.64,631.69,5625627,0
+VOO.US,D,20251029,000000,633.21,634.13,627.87,631.95,6104537,0
+VOO.US,D,20251030,000000,628.81,630.63,625.1,625.24,6243275,0
+VOO.US,D,20251031,000000,629.84,629.94,624.5,627.04,7058629,0
+VOO.US,D,20251103,000000,630.42,630.54,625.16,628.27,5568052,0
+VOO.US,D,20251104,000000,621.65,625.17,620.2,620.99,8390532,0
+VOO.US,D,20251105,000000,620.59,626,619.83,622.86,10323060,0
+VOO.US,D,20251106,000000,621.96,622.79,614.82,616.24,7099355,0
+VOO.US,D,20251107,000000,614.09,617.02,607.92,616.89,7571254,0
+VOO.US,D,20251110,000000,622.69,627.21,620.66,626.47,8424969,0
+VOO.US,D,20251111,000000,625.16,628.49,624.07,627.91,5639205,0
+VOO.US,D,20251112,000000,629.65,629.77,626.1,628.22,6090220,0
+VOO.US,D,20251113,000000,625.67,626.02,616.51,617.99,13065765,0
+VOO.US,D,20251114,000000,611.75,621.2199,609.83,617.83,9681664,0
+VOO.US,D,20251117,000000,615.74,619.4485,608.81,612.04,8902509,0
+VOO.US,D,20251118,000000,608.72,611.51,603,607,8542623,0
+VOO.US,D,20251119,000000,607.52,613.5699,605.67,609.2,7449382,0
+VOO.US,D,20251120,000000,618.72,621.1288,599.36,599.96,13984992,0
+VOO.US,D,20251121,000000,602.25,611.01,598.38,605.93,9821397,0
+VOO.US,D,20251124,000000,609.28,616.09,608.305,614.94,6242684,0
+VOO.US,D,20251125,000000,614.78,621.75,610.99,620.66,7389540,0
+VOO.US,D,20251126,000000,623.06,626.81,622.26,624.95,5323215,0
+VOO.US,D,20251128,000000,626.025,628.63,625.705,628.41,2953169,0
+VOO.US,D,20251201,000000,624.17,628.01,624.1,625.52,9191563,0
+VOO.US,D,20251202,000000,627.01,628.77,624.62,626.58,5280591,0
+VOO.US,D,20251203,000000,625.77,629.78,624.95,628.77,6338404,0
+VOO.US,D,20251204,000000,630.13,630.18,626.48,629.3,5147737,0
+VOO.US,D,20251205,000000,630.3,632.98,629.48,630.48,5693102,0
+VOO.US,D,20251208,000000,631.36,631.47,626.701,628.61,6876706,0
+VOO.US,D,20251209,000000,628.18,630.21,627.66,628.1,12848978,0
+VOO.US,D,20251210,000000,627.63,633.505,626.47,632.16,22457434,0
+VOO.US,D,20251211,000000,630,633.87,627.27,633.71,33921039,0
+VOO.US,D,20251212,000000,632.8,633.43,624.48,626.87,8534727,0
+VOO.US,D,20251215,000000,630.56,630.56,624.57,625.96,11337200,0
+VOO.US,D,20251216,000000,624.55,626.22,620.65,624.21,15819621,0
+VOO.US,D,20251217,000000,625.19,625.64,617.159,617.35,21356907,0
+VOO.US,D,20251218,000000,623.05,625.94,620.57,622.01,37062387,0
+VOO.US,D,20251219,000000,623.98,628.13,623.86,627.56,10487007,0
+VOO.US,D,20251222,000000,628.965,630.27,627.8,629.73,9850052,0
+VOO.US,D,20251223,000000,628.94,632.88,628.92,632.67,13798467,0
+VOO.US,D,20251224,000000,632.67,635.32,632.54,634.78,3275186,0
+VOO.US,D,20251226,000000,635.14,636.075,633.88,634.84,3852111,0
+VOO.US,D,20251229,000000,632.3,633.79,630.95,632.6,6579447,0
+VOO.US,D,20251230,000000,632.2,633.21,631.41,631.72,4180422,0
+VOO.US,D,20251231,000000,631.94,632.14,626.94,627.13,5556821,0
+VOO.US,D,20260102,000000,630.635,631.66,625.21,628.3,11337024,0
+VOO.US,D,20260105,000000,631.38,634.04,631.23,632.46,16175621,0
+VOO.US,D,20260106,000000,632.64,636.68,632.53,636.21,8672000,0
+VOO.US,D,20260107,000000,636.58,638.22,633.93,634.17,8820106,0
+VOO.US,D,20260108,000000,633.48,635.1001,632.2362,634.06,9017437,0
+VOO.US,D,20260109,000000,635.15,639.44,633.8,638.31,7864139,0
+VOO.US,D,20260112,000000,635.19,640.16,635.16,639.34,7929830,0
+VOO.US,D,20260113,000000,639.68,640.1507,635.815,638.03,8859978,0
+VOO.US,D,20260114,000000,635.49,636.119,631,634.94,8683436,0
+VOO.US,D,20260115,000000,638.77,639.58,635.7,636.62,6936972,0
+VOO.US,D,20260116,000000,637.96,638.5099,634.68,636.09,6733684,0
+VOO.US,D,20260120,000000,626.76,629.7599,622.22,623.15,14877629,0
+VOO.US,D,20260121,000000,625.02,633.4,623.65,630.29,10403839,0
+VOO.US,D,20260122,000000,634.43,635.62,631.75,633.57,6085520,0
+VOO.US,D,20260123,000000,632.88,635.4705,631.97,633.83,5850367,0
+VOO.US,D,20260126,000000,635.03,638.39,634.52,637.09,9007380,0
+VOO.US,D,20260127,000000,638.42,640.5959,637.87,639.7,4339560,0
+VOO.US,D,20260128,000000,641.05,641.81,638.22,639.6,5568673,0
+VOO.US,D,20260129,000000,640.43,641.04,629.82,638.27,8697180,0
+VOO.US,D,20260130,000000,636.25,638.45,631.95,636.22,6562342,0
+VOO.US,D,20260202,000000,634.18,640.96,634.07,639.68,9490299,0
+VOO.US,D,20260203,000000,640.33,641,629.105,634.15,9702804,0
+VOO.US,D,20260204,000000,634.93,635.92,627,630.91,11321975,0
+VOO.US,D,20260205,000000,626.24,628.75,621.5,623.1,11714651,0
+VOO.US,D,20260206,000000,626.72,636.72,626.2,635.24,12987908,0
+VOO.US,D,20260209,000000,634.07,639.99,633.11,638.23,8908503,0
+VOO.US,D,20260210,000000,639.14,640.62,636.08,636.44,13645334,0
+VOO.US,D,20260211,000000,640.49,641.15,633.84,636.35,5344960,0
+VOO.US,D,20260212,000000,638.51,639.52,625.76,626.49,8951077,0
+VOO.US,D,20260213,000000,626.93,631.17,623.115,626.89,9312797,0
+VOO.US,D,20260217,000000,625.54,629.93,621.51,627.99,8718635,0
+VOO.US,D,20260218,000000,629.11,633.8,628,631.21,9498619,0
diff --git a/daily/us/nyse etfs/2/vsgx.us.txt b/daily/us/nyse etfs/2/vsgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cfb866a9676a36989b69ac659d756e8f64d8231
--- /dev/null
+++ b/daily/us/nyse etfs/2/vsgx.us.txt	
@@ -0,0 +1,1862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSGX.US,D,20180921,000000,47.8279,47.8279,46.7219,46.8401,12914.492901785,0
+VSGX.US,D,20180924,000000,46.8322,46.8322,46.456,46.5938,11432.052486925,0
+VSGX.US,D,20180925,000000,46.7948,46.8775,46.6706,46.7031,12407.82319835,0
+VSGX.US,D,20180926,000000,46.7219,46.9583,46.7169,46.8145,15965.680194014,0
+VSGX.US,D,20180927,000000,46.649,46.906,46.6401,46.6401,11997.613658896,0
+VSGX.US,D,20180928,000000,46.3191,46.4097,46.2649,46.2649,8474.2792482348,0
+VSGX.US,D,20181001,000000,46.6126,46.6215,46.3289,46.4284,19792.610278677,0
+VSGX.US,D,20181002,000000,46.0916,46.1378,45.9477,46.0404,20371.371262561,0
+VSGX.US,D,20181003,000000,46.1851,46.1851,45.8857,45.8857,5533.7673020465,0
+VSGX.US,D,20181004,000000,45.5883,45.5883,45.0614,45.1826,3353.7675960843,0
+VSGX.US,D,20181005,000000,45.1943,45.1943,44.7708,44.9737,8022.4395327466,0
+VSGX.US,D,20181008,000000,44.627,44.7925,44.4823,44.7925,24715.124752131,0
+VSGX.US,D,20181009,000000,44.4005,44.6743,44.3907,44.6359,19918.516176926,0
+VSGX.US,D,20181010,000000,44.4813,44.4813,43.786,43.786,22868.166454439,0
+VSGX.US,D,20181011,000000,43.5398,43.5398,43.1084,43.1183,16080.417020644,0
+VSGX.US,D,20181012,000000,43.6491,43.6491,43.1458,43.5349,45460.152228849,0
+VSGX.US,D,20181015,000000,43.3477,43.4374,43.2187,43.33,26694.081168954,0
+VSGX.US,D,20181016,000000,43.9239,44.1701,43.8283,44.1613,20968.408909094,0
+VSGX.US,D,20181017,000000,43.9702,43.9702,43.7141,43.8421,37047.810559591,0
+VSGX.US,D,20181018,000000,43.6776,43.6776,43.0365,43.1271,44647.856111117,0
+VSGX.US,D,20181019,000000,43.3665,43.522,43.2847,43.3388,7793.9812496346,0
+VSGX.US,D,20181022,000000,43.4935,43.4935,43.1183,43.2925,11385.345460155,0
+VSGX.US,D,20181023,000000,42.5244,43.0178,42.3422,42.9075,43145.108293314,0
+VSGX.US,D,20181024,000000,42.4929,42.5697,41.8665,41.8665,13729.835129959,0
+VSGX.US,D,20181025,000000,41.9473,42.5066,41.9473,42.158,12522.560024979,0
+VSGX.US,D,20181026,000000,41.701,42.1147,41.4716,41.9217,29602.101270433,0
+VSGX.US,D,20181029,000000,42.4052,42.4052,41.5562,41.6814,11714.325387837,0
+VSGX.US,D,20181030,000000,41.8665,42.158,41.7907,42.158,11036.058129531,0
+VSGX.US,D,20181031,000000,42.6258,42.7086,42.5431,42.6258,11701.125575923,0
+VSGX.US,D,20181101,000000,43.0553,43.33,42.8996,43.3014,33772.226464838,0
+VSGX.US,D,20181102,000000,43.7782,43.7782,43.2749,43.4344,7773.6738466913,0
+VSGX.US,D,20181105,000000,43.4206,43.5299,43.3202,43.4206,25332.469801607,0
+VSGX.US,D,20181106,000000,43.4384,43.6402,43.4019,43.5497,15981.926116369,0
+VSGX.US,D,20181107,000000,43.9869,44.2154,43.92,44.2154,14105.522084409,0
+VSGX.US,D,20181108,000000,43.9475,43.978,43.6137,43.6727,29564.532574989,0
+VSGX.US,D,20181109,000000,43.4846,43.4846,43.1744,43.3477,66366.623558966,0
+VSGX.US,D,20181112,000000,43.0996,43.0996,42.5983,42.5983,24771.985480372,0
+VSGX.US,D,20181113,000000,42.8987,43.2,42.8435,42.8829,50584.725361588,0
+VSGX.US,D,20181114,000000,43.3014,43.3014,42.8357,43.005,51366.560374904,0
+VSGX.US,D,20181115,000000,42.6613,43.2847,42.6613,43.2847,26566.144530412,0
+VSGX.US,D,20181116,000000,42.9351,43.3566,42.9351,43.2877,27913.540715699,0
+VSGX.US,D,20181119,000000,43.1931,43.1931,42.8139,42.8139,29958.496192088,0
+VSGX.US,D,20181120,000000,42.2585,42.3777,41.9552,42.0409,38525.174123715,0
+VSGX.US,D,20181121,000000,42.5795,42.8731,42.5795,42.6613,26193.503686403,0
+VSGX.US,D,20181123,000000,42.5795,42.6514,42.4929,42.4929,24770.970110225,0
+VSGX.US,D,20181126,000000,43.0178,43.1842,42.944,43.0464,37525.034528758,0
+VSGX.US,D,20181127,000000,42.8731,43.0119,42.8307,42.9854,37562.603224203,0
+VSGX.US,D,20181128,000000,43.0996,43.7939,42.9814,43.7318,241089.48774273,0
+VSGX.US,D,20181129,000000,43.4649,43.6314,43.3153,43.5024,37042.733708855,0
+VSGX.US,D,20181130,000000,43.2187,43.3113,43.0375,43.261,60248.003052152,0
+VSGX.US,D,20181203,000000,44.0608,44.0608,43.786,43.9081,79507.544003568,0
+VSGX.US,D,20181204,000000,43.722,43.722,42.744,42.7726,19519.47570909,0
+VSGX.US,D,20181206,000000,42.031,42.3963,41.6558,42.3304,55581.361855784,0
+VSGX.US,D,20181207,000000,42.488,42.5618,41.7995,41.9217,30603.256235538,0
+VSGX.US,D,20181210,000000,41.6124,41.7208,41.1436,41.5386,38192.132715445,0
+VSGX.US,D,20181211,000000,41.9552,41.9847,41.509,41.6301,14607.114937109,0
+VSGX.US,D,20181212,000000,42.3048,42.5136,42.2397,42.2861,18235.032472927,0
+VSGX.US,D,20181213,000000,42.3324,42.3324,42.0507,42.1265,47518.307517151,0
+VSGX.US,D,20181214,000000,41.6823,41.8281,41.6301,41.6479,27167.243657533,0
+VSGX.US,D,20181217,000000,41.6026,41.6026,41.1062,41.2519,30961.681897486,0
+VSGX.US,D,20181218,000000,41.4903,41.4903,41.1535,41.2519,59565.674313257,0
+VSGX.US,D,20181219,000000,41.6429,41.7828,40.6955,40.9072,60324.15581319,0
+VSGX.US,D,20181220,000000,41.1151,41.1249,40.6423,40.7585,32859.408702538,0
+VSGX.US,D,20181221,000000,40.4936,40.7861,40.0652,40.1282,95777.835241732,0
+VSGX.US,D,20181224,000000,40.1745,40.2189,39.6968,39.7352,42194.721835568,0
+VSGX.US,D,20181226,000000,40.0652,40.6157,39.6693,40.6157,95070.122249159,0
+VSGX.US,D,20181227,000000,40.1745,40.7161,39.8801,40.7161,56978.511178283,0
+VSGX.US,D,20181228,000000,41.0658,41.1377,40.6443,40.7438,158880.04377756,0
+VSGX.US,D,20181231,000000,41.119,41.119,40.6876,40.8531,33452.384868481,0
+VSGX.US,D,20190102,000000,40.3676,40.8727,40.3587,40.8531,40655.420692466,0
+VSGX.US,D,20190103,000000,40.6689,40.6787,40.3025,40.4955,13219.103945934,0
+VSGX.US,D,20190104,000000,41.1475,41.7887,41.1475,41.7336,51768.646953182,0
+VSGX.US,D,20190107,000000,41.8065,42.0487,41.6518,41.8488,292070.20746172,0
+VSGX.US,D,20190108,000000,42.1522,42.2388,41.8921,42.2023,39373.008196598,0
+VSGX.US,D,20190109,000000,42.5244,42.8347,42.4968,42.7913,28079.046049687,0
+VSGX.US,D,20190110,000000,42.4791,42.9272,42.4791,42.7824,61929.456015857,0
+VSGX.US,D,20190111,000000,42.5066,42.7262,42.5066,42.6475,120824.98603199,0
+VSGX.US,D,20190114,000000,42.3963,42.5658,42.3038,42.4357,13940.016750421,0
+VSGX.US,D,20190115,000000,42.5342,42.7686,42.4968,42.681,35402.910921185,0
+VSGX.US,D,20190116,000000,42.8011,43.0474,42.8011,42.9538,61360.848733445,0
+VSGX.US,D,20190117,000000,42.6179,43.2148,42.6179,43.1016,14236.504833394,0
+VSGX.US,D,20190118,000000,43.3606,43.5703,43.3606,43.5703,27577.453196988,0
+VSGX.US,D,20190122,000000,43.0434,43.065,42.7262,42.875,24478.543507841,0
+VSGX.US,D,20190123,000000,43.2591,43.2857,43.0198,43.0917,17259.261761502,0
+VSGX.US,D,20190124,000000,43.1488,43.3044,43.0927,43.2945,20886.163927174,0
+VSGX.US,D,20190125,000000,43.654,43.8481,43.654,43.7643,18639.149791499,0
+VSGX.US,D,20190128,000000,43.4423,43.5901,43.3339,43.5901,33690.996853065,0
+VSGX.US,D,20190129,000000,43.7358,43.8293,43.6087,43.7003,31619.64175285,0
+VSGX.US,D,20190130,000000,43.7269,44.2736,43.6087,44.0756,15247.81349997,0
+VSGX.US,D,20190131,000000,43.9751,44.2035,43.9751,44.177,16282.47567993,0
+VSGX.US,D,20190201,000000,44.1494,44.1869,43.9829,44.0372,21033.392598512,0
+VSGX.US,D,20190204,000000,43.9928,43.9928,43.7545,43.9524,311021.0758884,0
+VSGX.US,D,20190205,000000,44.3611,44.5532,44.3247,44.5532,34644.429421252,0
+VSGX.US,D,20190206,000000,44.3888,44.3888,44.0657,44.0657,19362.093336279,0
+VSGX.US,D,20190207,000000,43.9042,43.9042,43.5526,43.7091,11339.653803533,0
+VSGX.US,D,20190208,000000,43.4423,43.4423,43.1675,43.4196,36724.922852792,0
+VSGX.US,D,20190211,000000,43.4689,43.4689,43.2591,43.4049,19627.10494469,0
+VSGX.US,D,20190212,000000,43.7643,43.9386,43.7358,43.8766,54292.857139033,0
+VSGX.US,D,20190213,000000,44.0391,44.0391,43.7909,43.8481,50873.090483382,0
+VSGX.US,D,20190214,000000,43.718,43.9485,43.5762,43.8481,11609.742262679,0
+VSGX.US,D,20190215,000000,44.0657,44.2499,43.9829,44.1918,14976.709670676,0
+VSGX.US,D,20190219,000000,44.1869,44.5532,44.1869,44.4744,27110.382929292,0
+VSGX.US,D,20190220,000000,44.6448,44.8389,44.567,44.7373,41790.604516996,0
+VSGX.US,D,20190221,000000,44.6635,44.6635,44.4173,44.6173,29543.209801898,0
+VSGX.US,D,20190222,000000,44.6261,44.893,44.6261,44.7522,16875.451845874,0
+VSGX.US,D,20190225,000000,45.2131,45.2318,45.0131,45.0673,41777.404705083,0
+VSGX.US,D,20190226,000000,45.1058,45.2515,45.0673,45.1953,10083.640931491,0
+VSGX.US,D,20190227,000000,45.087,45.087,44.9038,44.9935,92389.545060644,0
+VSGX.US,D,20190228,000000,44.9472,44.9472,44.7334,44.829,34022.007521041,0
+VSGX.US,D,20190301,000000,45.087,45.087,44.829,44.9294,2240932.0684935,0
+VSGX.US,D,20190304,000000,44.9393,45.0121,44.6349,44.8102,17930.421428778,0
+VSGX.US,D,20190305,000000,44.8674,44.9757,44.7512,44.9206,14666.006405644,0
+VSGX.US,D,20190306,000000,44.9393,44.9393,44.6999,44.6999,9973.9809555968,0
+VSGX.US,D,20190307,000000,44.5532,44.5532,44.0154,44.0932,31241.924058104,0
+VSGX.US,D,20190308,000000,43.8382,43.9298,43.7091,43.9298,6637.4746520143,0
+VSGX.US,D,20190311,000000,44.1869,44.4695,44.0657,44.4695,62632.092157694,0
+VSGX.US,D,20190312,000000,44.6173,44.6173,44.4518,44.502,44397.059684767,0
+VSGX.US,D,20190313,000000,44.7098,44.8831,44.5256,44.8014,84503.165127617,0
+VSGX.US,D,20190314,000000,44.8102,44.8102,44.6753,44.7561,8755.5367789994,0
+VSGX.US,D,20190315,000000,45.0969,45.1914,44.957,45.15,8066.1004490747,0
+VSGX.US,D,20190318,000000,45.3785,45.4523,45.1953,45.4258,51979.843943791,0
+VSGX.US,D,20190319,000000,45.5775,45.6838,45.3785,45.5263,24227.747081492,0
+VSGX.US,D,20190320,000000,45.3411,45.7006,45.1323,45.5085,34612.95294669,0
+VSGX.US,D,20190321,000000,45.279,45.5085,45.2367,45.4622,29202.045432451,0
+VSGX.US,D,20190322,000000,44.9945,44.9945,44.5256,44.5621,30113.847824604,0
+VSGX.US,D,20190325,000000,44.5355,45.3982,44.4134,44.6094,27314.472328872,0
+VSGX.US,D,20190326,000000,45.1963,45.1963,44.6734,44.8486,26949.95444604,0
+VSGX.US,D,20190327,000000,44.8831,44.8831,44.4793,44.6605,27408.901752558,0
+VSGX.US,D,20190328,000000,44.7373,44.8102,44.5256,44.7286,35806.012869608,0
+VSGX.US,D,20190329,000000,44.829,45.0033,44.7748,44.8694,39161.811205987,0
+VSGX.US,D,20190401,000000,45.4632,45.5834,45.3519,45.5735,23037.733269015,0
+VSGX.US,D,20190402,000000,45.546,45.6661,45.342,45.4485,33764.10350366,0
+VSGX.US,D,20190403,000000,45.8956,45.9774,45.7479,45.8956,29193.922471274,0
+VSGX.US,D,20190404,000000,45.6396,45.8808,45.6396,45.7922,13727.804389664,0
+VSGX.US,D,20190405,000000,45.8857,46.0334,45.8217,46.0334,41830.203952736,0
+VSGX.US,D,20190408,000000,45.9576,45.9871,45.8394,45.9871,32540.582476327,0
+VSGX.US,D,20190409,000000,45.8956,45.8956,45.7291,45.7291,33122.389570653,0
+VSGX.US,D,20190410,000000,45.9133,45.997,45.7105,45.9675,37418.420663306,0
+VSGX.US,D,20190411,000000,45.9045,45.9045,45.6109,45.8217,20243.434624019,0
+VSGX.US,D,20190412,000000,46.1723,46.1723,46.0413,46.1723,18007.589559962,0
+VSGX.US,D,20190415,000000,46.2156,46.2156,46.0738,46.1723,49279.974722481,0
+VSGX.US,D,20190416,000000,46.3821,46.3821,46.1822,46.2895,30045.818024745,0
+VSGX.US,D,20190417,000000,46.5564,46.5564,46.2433,46.392,34557.107588596,0
+VSGX.US,D,20190418,000000,46.3546,46.3722,46.2029,46.3546,16082.447760938,0
+VSGX.US,D,20190422,000000,47.3088,47.3088,46.0974,46.2817,78363.221847714,0
+VSGX.US,D,20190423,000000,46.1339,46.3358,46.1339,46.3358,29902.650833994,0
+VSGX.US,D,20190424,000000,46.1339,46.1339,45.8759,45.9419,49174.376227176,0
+VSGX.US,D,20190425,000000,45.802,45.9045,45.6937,45.8956,41173.25946752,0
+VSGX.US,D,20190426,000000,46.0877,46.198,45.9871,46.1388,26636.205070566,0
+VSGX.US,D,20190429,000000,46.2156,46.3338,46.1536,46.3171,113882.90033582,0
+VSGX.US,D,20190430,000000,46.2817,46.3624,46.1241,46.3269,32433.968610875,0
+VSGX.US,D,20190501,000000,46.4008,46.4372,46.0305,46.0305,59798.194076958,0
+VSGX.US,D,20190502,000000,46.1437,46.1723,45.9419,46.0265,30527.1034745,0
+VSGX.US,D,20190503,000000,46.2895,46.5564,46.2767,46.5476,63801.798567228,0
+VSGX.US,D,20190506,000000,45.546,45.9852,45.5095,45.9675,26019.875391237,0
+VSGX.US,D,20190507,000000,45.6208,45.6297,45.0545,45.2702,55407.733560619,0
+VSGX.US,D,20190508,000000,45.2879,45.4169,45.1461,45.2604,19076.774324926,0
+VSGX.US,D,20190509,000000,44.6999,44.9206,44.435,44.8733,32514.182852502,0
+VSGX.US,D,20190510,000000,44.9846,45.2141,44.5631,45.2141,38187.055864709,0
+VSGX.US,D,20190513,000000,44.2863,44.2863,43.9032,44.0332,38004.289238219,0
+VSGX.US,D,20190514,000000,44.3986,44.5453,44.2823,44.4518,8533.1707167704,0
+VSGX.US,D,20190515,000000,44.1583,44.6349,44.1396,44.6094,32616.735237365,0
+VSGX.US,D,20190516,000000,44.7975,45.0112,44.7561,44.7758,12739.849236473,0
+VSGX.US,D,20190517,000000,44.4518,44.5621,44.3148,44.4439,29822.436592368,0
+VSGX.US,D,20190520,000000,44.1671,44.3986,44.0982,44.2499,12589.574454692,0
+VSGX.US,D,20190521,000000,44.5256,44.6094,44.4439,44.5995,22313.774354087,0
+VSGX.US,D,20190522,000000,44.4695,44.7827,44.3799,44.4518,32059.297026571,0
+VSGX.US,D,20190523,000000,43.982,44.0578,43.8431,44.0204,44788.992561573,0
+VSGX.US,D,20190524,000000,44.4695,44.5306,44.2548,44.4173,51738.185848767,0
+VSGX.US,D,20190528,000000,44.4439,44.4439,44.1021,44.1061,64882.152403811,0
+VSGX.US,D,20190529,000000,43.9121,43.9386,43.7437,43.9386,38145.425688675,0
+VSGX.US,D,20190530,000000,44.0578,44.1396,44.0066,44.1021,42892.281126669,0
+VSGX.US,D,20190531,000000,43.718,43.92,43.6717,43.9032,25609.665851783,0
+VSGX.US,D,20190603,000000,44.111,44.2597,43.9505,44.1671,44803.207743633,0
+VSGX.US,D,20190604,000000,44.3799,44.8674,44.1869,44.571,110489.533304,0
+VSGX.US,D,20190605,000000,44.7561,44.7748,44.4922,44.5453,44163.524550919,0
+VSGX.US,D,20190606,000000,44.6537,44.766,44.4971,44.631,16290.598641107,0
+VSGX.US,D,20190607,000000,45.0121,45.2515,45.0121,45.1422,50510.603340845,0
+VSGX.US,D,20190610,000000,45.3342,45.4268,45.2141,45.3244,41819.034881117,0
+VSGX.US,D,20190611,000000,45.738,45.7823,45.4859,45.5686,27629.237074493,0
+VSGX.US,D,20190612,000000,45.3707,45.3884,45.1816,45.1816,32296.893641008,0
+VSGX.US,D,20190613,000000,45.3165,45.3244,45.1294,45.1737,30028.556732242,0
+VSGX.US,D,20190614,000000,45.022,45.022,44.8102,44.8674,26268.641077293,0
+VSGX.US,D,20190617,000000,44.9846,45.0673,44.9206,44.9393,27106.321448703,0
+VSGX.US,D,20190618,000000,45.4908,45.6661,45.4533,45.5972,20669.890085828,0
+VSGX.US,D,20190619,000000,45.7823,45.9576,45.6562,45.8759,10359.821611519,0
+VSGX.US,D,20190620,000000,46.5377,46.5377,46.253,46.3269,26968.231108689,0
+VSGX.US,D,20190621,000000,46.0384,46.2619,46.0384,46.1605,52735.279333283,0
+VSGX.US,D,20190624,000000,46.2718,46.2994,46.2137,46.2423,56003.755837005,0
+VSGX.US,D,20190625,000000,46.2245,46.2245,45.8444,45.8542,21849.750196832,0
+VSGX.US,D,20190626,000000,46.1605,46.1605,46.0128,46.0226,110900.7582136,0
+VSGX.US,D,20190627,000000,46.0758,46.2895,46.0758,46.2334,1147805.8908293,0
+VSGX.US,D,20190628,000000,46.393,46.4382,46.2669,46.3358,142849.37989413,0
+VSGX.US,D,20190701,000000,46.9464,46.9464,46.5377,46.716,56997.803211079,0
+VSGX.US,D,20190702,000000,46.7633,46.8145,46.6904,46.7809,28129.814557045,0
+VSGX.US,D,20190703,000000,46.9464,47.0508,46.9296,47.0508,32215.664029235,0
+VSGX.US,D,20190705,000000,46.7357,46.7721,46.456,46.7357,41652.514176982,0
+VSGX.US,D,20190708,000000,46.393,46.4698,46.3643,46.4461,67629.744022038,0
+VSGX.US,D,20190709,000000,46.132,46.2846,46.132,46.2669,15472.210302492,0
+VSGX.US,D,20190710,000000,46.586,46.586,46.3969,46.4649,62069.577096165,0
+VSGX.US,D,20190711,000000,46.6057,46.6057,46.3358,46.4067,32933.53072328,0
+VSGX.US,D,20190712,000000,46.5023,46.5308,46.4018,46.5308,36460.926614529,0
+VSGX.US,D,20190715,000000,46.6805,46.6805,46.5387,46.5593,21367.449376929,0
+VSGX.US,D,20190716,000000,46.5781,46.6234,46.4382,46.456,34770.335319501,0
+VSGX.US,D,20190717,000000,46.5692,46.5692,46.4018,46.4097,40012.691389311,0
+VSGX.US,D,20190718,000000,46.2521,46.5781,46.2245,46.5781,31053.065210731,0
+VSGX.US,D,20190719,000000,46.6234,46.6234,46.4097,46.4195,26525.529724525,0
+VSGX.US,D,20190722,000000,46.5219,46.5219,46.3447,46.4825,36578.709551601,0
+VSGX.US,D,20190723,000000,46.6973,46.6973,46.5593,46.6805,16538.348957015,0
+VSGX.US,D,20190724,000000,46.6234,46.7455,46.6234,46.7455,63756.106910606,0
+VSGX.US,D,20190725,000000,46.6805,46.6805,46.256,46.2807,50512.634081139,0
+VSGX.US,D,20190726,000000,46.5122,46.5122,46.4097,46.4746,56554.086456767,0
+VSGX.US,D,20190729,000000,46.5593,46.5593,46.388,46.4461,24387.160194596,0
+VSGX.US,D,20190730,000000,46.0562,46.0562,45.8857,45.938,27247.457899159,0
+VSGX.US,D,20190731,000000,46.0315,46.0344,45.2968,45.5853,37277.28421285,0
+VSGX.US,D,20190801,000000,45.7518,46.0659,45.2869,45.3795,33040.144588733,0
+VSGX.US,D,20190802,000000,45.2682,45.2682,44.8615,45.0181,25093.857817023,0
+VSGX.US,D,20190805,000000,44.2843,44.2843,43.6255,43.8402,83933.542475058,0
+VSGX.US,D,20190806,000000,44.2755,44.2755,43.914,44.2292,74827.702995287,0
+VSGX.US,D,20190807,000000,43.9958,44.4971,43.8421,44.4508,20105.344284004,0
+VSGX.US,D,20190808,000000,44.6182,44.9797,44.5916,44.9393,16499.764891423,0
+VSGX.US,D,20190809,000000,44.8231,44.8231,44.5256,44.6458,22055.870336707,0
+VSGX.US,D,20190812,000000,44.3789,44.3976,44.1257,44.1967,141005.46770688,0
+VSGX.US,D,20190813,000000,43.9859,44.7108,43.9859,44.6655,34789.627352297,0
+VSGX.US,D,20190814,000000,43.8106,43.8205,43.4394,43.4394,48682.937075949,0
+VSGX.US,D,20190815,000000,43.7003,43.7003,43.4117,43.6077,131397.02000426,0
+VSGX.US,D,20190816,000000,43.9061,44.1829,43.8638,44.1641,26687.988948071,0
+VSGX.US,D,20190819,000000,44.5916,44.5916,44.3601,44.37,35908.565254472,0
+VSGX.US,D,20190820,000000,44.4163,44.4163,44.2568,44.2843,32666.488374576,0
+VSGX.US,D,20190821,000000,44.7689,44.7689,44.6005,44.6231,37458.020099045,0
+VSGX.US,D,20190822,000000,44.6005,44.6005,44.3227,44.4163,23924.15140749,0
+VSGX.US,D,20190823,000000,44.3504,44.4922,43.8796,43.9061,28423.256529575,0
+VSGX.US,D,20190826,000000,44.3031,44.3031,44.0637,44.2105,44380.813762412,0
+VSGX.US,D,20190827,000000,44.3129,44.4163,44.2035,44.2381,23766.76903468,0
+VSGX.US,D,20190828,000000,44.1455,44.2863,43.9692,44.173,32947.74590534,0
+VSGX.US,D,20190829,000000,44.6359,44.6359,44.5069,44.572,19198.618742586,0
+VSGX.US,D,20190830,000000,44.9157,44.9255,44.6359,44.7591,20517.584563753,0
+VSGX.US,D,20190903,000000,44.5453,44.6123,44.4429,44.5453,25766.032854446,0
+VSGX.US,D,20190904,000000,45.1943,45.2869,45.083,45.222,15790.021158555,0
+VSGX.US,D,20190905,000000,45.678,45.7774,45.6317,45.6572,14960.463748321,0
+VSGX.US,D,20190906,000000,45.8158,45.8158,45.7616,45.7616,13714.604577751,0
+VSGX.US,D,20190909,000000,45.9448,45.9448,45.7616,45.7961,32362.892700573,0
+VSGX.US,D,20190910,000000,45.742,45.8808,45.6129,45.8069,25149.703175117,0
+VSGX.US,D,20190911,000000,46.0847,46.198,46.0562,46.1802,28303.44285221,0
+VSGX.US,D,20190912,000000,46.198,46.5122,46.196,46.4146,83050.170447025,0
+VSGX.US,D,20190913,000000,46.6904,46.7908,46.6332,46.6904,127257.35591427,0
+VSGX.US,D,20190916,000000,46.4284,46.4284,46.2718,46.2718,26586.451933355,0
+VSGX.US,D,20190917,000000,46.2994,46.4195,46.2944,46.4146,5326.6317920249,0
+VSGX.US,D,20190918,000000,46.3633,46.3979,46.0984,46.3309,38409.421926938,0
+VSGX.US,D,20190919,000000,46.5496,46.6431,46.4412,46.4649,36074.07058846,0
+VSGX.US,D,20190920,000000,46.5023,46.5958,46.2807,46.3683,11787.432038432,0
+VSGX.US,D,20190923,000000,46.2059,46.3171,46.1556,46.2807,28852.758101826,0
+VSGX.US,D,20190924,000000,46.4205,46.4392,46.1172,46.1694,69639.161543277,0
+VSGX.US,D,20190925,000000,45.8857,46.1221,45.8315,46.0936,30569.749020682,0
+VSGX.US,D,20190926,000000,46.2718,46.2718,46.1122,46.1546,50342.051896415,0
+VSGX.US,D,20190927,000000,46.2245,46.2245,45.803,45.8552,44666.132773766,0
+VSGX.US,D,20190930,000000,45.9911,46.0837,45.9616,46.001,156494.93930187,0
+VSGX.US,D,20191001,000000,45.9714,45.9714,45.5666,45.6188,46433.892199979,0
+VSGX.US,D,20191002,000000,45.1884,45.1884,44.7551,44.8339,36708.676930437,0
+VSGX.US,D,20191003,000000,44.9629,45.1884,44.7698,45.1884,69730.544856521,0
+VSGX.US,D,20191004,000000,45.2909,45.6376,45.2446,45.6002,26252.395154938,0
+VSGX.US,D,20191007,000000,45.5331,45.6651,45.4681,45.4681,21104.468508814,0
+VSGX.US,D,20191008,000000,45.2909,45.2909,45.0299,45.0565,30748.454166582,0
+VSGX.US,D,20191009,000000,45.3184,45.4898,45.3007,45.3933,40343.702057286,0
+VSGX.US,D,20191010,000000,45.4406,45.7823,45.4406,45.7291,30270.214827268,0
+VSGX.US,D,20191011,000000,46.4205,46.7484,46.4205,46.513,41041.261348389,0
+VSGX.US,D,20191014,000000,46.3358,46.4294,46.2334,46.3358,34852.580301421,0
+VSGX.US,D,20191015,000000,46.5613,46.9504,46.513,46.8312,36326.897755104,0
+VSGX.US,D,20191016,000000,46.8401,46.9987,46.8027,46.9336,46853.240070758,0
+VSGX.US,D,20191017,000000,47.1995,47.2123,46.9789,47.0547,33450.354128187,0
+VSGX.US,D,20191018,000000,47.0183,47.0843,46.8174,46.9888,45766.794013292,0
+VSGX.US,D,20191021,000000,47.3256,47.3256,47.1868,47.2793,45109.849528077,0
+VSGX.US,D,20191022,000000,47.3444,47.4477,47.1484,47.1484,39867.493458266,0
+VSGX.US,D,20191023,000000,47.1779,47.3818,47.1581,47.3531,97419.688769697,0
+VSGX.US,D,20191024,000000,47.5019,47.5019,47.3286,47.4113,73509.752544268,0
+VSGX.US,D,20191025,000000,47.2882,47.5117,47.2882,47.4576,68037.922821198,0
+VSGX.US,D,20191028,000000,47.6329,47.7727,47.6329,47.7077,46764.902867955,0
+VSGX.US,D,20191029,000000,47.5511,47.6703,47.5511,47.5787,24195.255236782,0
+VSGX.US,D,20191030,000000,47.6053,47.8022,47.431,47.755,141414.66187619,0
+VSGX.US,D,20191031,000000,47.7826,47.7826,47.5019,47.7452,130336.97357062,0
+VSGX.US,D,20191101,000000,48.0909,48.1372,48.0071,48.081,17926.359948189,0
+VSGX.US,D,20191104,000000,48.5399,48.5399,48.3705,48.3804,63783.521904579,0
+VSGX.US,D,20191105,000000,48.5114,48.5429,48.3439,48.4188,34770.335319501,0
+VSGX.US,D,20191106,000000,48.4375,48.5203,48.3065,48.3538,61638.04478362,0
+VSGX.US,D,20191107,000000,48.6985,48.7625,48.5862,48.5862,66700.680337383,0
+VSGX.US,D,20191108,000000,48.6404,48.6404,48.3637,48.4552,46236.91039143,0
+VSGX.US,D,20191111,000000,48.4375,48.4375,48.1667,48.3587,53180.01145774,0
+VSGX.US,D,20191112,000000,48.2494,48.4089,48.2494,48.2869,34793.688832886,0
+VSGX.US,D,20191113,000000,47.9982,48.1766,47.7964,48.0623,62507.201629593,0
+VSGX.US,D,20191114,000000,47.951,48.0544,47.8968,48.0259,27278.934373721,0
+VSGX.US,D,20191115,000000,48.3164,48.4188,48.2405,48.3991,31748.593761539,0
+VSGX.US,D,20191118,000000,48.4089,48.5015,48.2819,48.4513,28140.983628664,0
+VSGX.US,D,20191119,000000,48.6798,48.6798,48.3853,48.4089,54546.699675824,0
+VSGX.US,D,20191120,000000,48.211,48.277,48.0071,48.1085,49972.457162848,0
+VSGX.US,D,20191121,000000,48.1766,48.1766,47.9244,48.076,100325.67813088,0
+VSGX.US,D,20191122,000000,48.2011,48.2602,48.0495,48.0997,67363.717043481,0
+VSGX.US,D,20191125,000000,48.5399,48.5675,48.3942,48.5015,94796.987679572,0
+VSGX.US,D,20191126,000000,48.4287,48.535,48.3666,48.5114,49846.5512646,0
+VSGX.US,D,20191127,000000,48.5862,48.7084,48.4926,48.6237,59713.918354744,0
+VSGX.US,D,20191129,000000,48.3341,48.3637,48.2336,48.2592,28790.820522849,0
+VSGX.US,D,20191202,000000,48.3705,48.3705,47.9155,48.0259,58104.556671488,0
+VSGX.US,D,20191203,000000,47.7363,47.9657,47.6053,47.9657,78416.021095366,0
+VSGX.US,D,20191204,000000,48.2257,48.3233,48.2257,48.2592,71218.062122117,0
+VSGX.US,D,20191205,000000,48.3991,48.3991,48.2592,48.3164,33212.75751375,0
+VSGX.US,D,20191206,000000,48.7251,48.7448,48.6098,48.67,50228.330439933,0
+VSGX.US,D,20191209,000000,48.6326,48.7132,48.4641,48.4641,249313.98593477,0
+VSGX.US,D,20191210,000000,48.5015,48.6601,48.4041,48.5114,200394.46761454,0
+VSGX.US,D,20191211,000000,48.5301,48.9003,48.5301,48.8669,68289.734617695,0
+VSGX.US,D,20191212,000000,48.8955,49.3327,48.8856,49.2943,94511.668668218,0
+VSGX.US,D,20191213,000000,49.576,49.7808,49.4578,49.5858,147273.34762532,0
+VSGX.US,D,20191216,000000,50.0792,50.096,49.9572,50.0034,46772.010458985,0
+VSGX.US,D,20191217,000000,49.8173,50.0232,49.8173,49.9208,125969.86656767,0
+VSGX.US,D,20191218,000000,49.7907,49.9562,49.7907,49.9394,122656.71377747,0
+VSGX.US,D,20191219,000000,49.8843,49.9345,49.6775,49.9305,38275.393067513,0
+VSGX.US,D,20191220,000000,50.8425,50.8425,49.836,50.033,176187.02793599,0
+VSGX.US,D,20191223,000000,50.0418,50.099,49.9572,50.0418,64583.633580545,0
+VSGX.US,D,20191224,000000,50.0517,50.0517,49.9305,49.9759,17301.907307683,0
+VSGX.US,D,20191226,000000,50.1186,51.5565,50.0241,50.2792,61065.37602062,0
+VSGX.US,D,20191227,000000,50.3432,50.4939,50.3432,50.3718,63182.422777458,0
+VSGX.US,D,20191230,000000,50.5402,50.5402,50.0418,50.0802,142456.43164718,0
+VSGX.US,D,20191231,000000,50.1837,50.3077,49.9208,50.2693,140881.59254892,0
+VSGX.US,D,20200102,000000,50.7204,50.8326,50.6603,50.8326,66729.110701503,0
+VSGX.US,D,20200103,000000,50.3255,50.5018,50.1285,50.1649,573475.98226777,0
+VSGX.US,D,20200106,000000,50.0241,50.3077,49.8843,50.3077,80087.320357599,0
+VSGX.US,D,20200107,000000,50.2024,50.2901,50.099,50.1649,95964.663348811,0
+VSGX.US,D,20200108,000000,50.1186,50.4782,50.097,50.3176,96806.40520081,0
+VSGX.US,D,20200109,000000,50.5027,50.5313,50.4102,50.5313,99128.556727374,0
+VSGX.US,D,20200110,000000,50.683,50.683,50.3925,50.4939,100485.09124399,0
+VSGX.US,D,20200113,000000,50.7007,50.9184,50.5027,50.8799,125443.90483144,0
+VSGX.US,D,20200114,000000,50.7933,50.9351,50.6653,50.8799,110359.56592516,0
+VSGX.US,D,20200115,000000,50.9272,50.9272,50.6997,50.8031,144464.83379827,0
+VSGX.US,D,20200116,000000,50.9548,51.0316,50.8849,51.0316,46714.134360597,0
+VSGX.US,D,20200117,000000,51.1902,51.1932,51.0316,51.1932,101745.16559662,0
+VSGX.US,D,20200121,000000,50.7854,50.8613,50.5894,50.6358,134351.74713251,0
+VSGX.US,D,20200122,000000,50.9922,50.9922,50.7766,50.8229,108362.33284569,0
+VSGX.US,D,20200123,000000,50.616,50.7253,50.3255,50.7106,78769.36990658,0
+VSGX.US,D,20200124,000000,50.9184,50.9184,50.3018,50.4003,73652.919735017,0
+VSGX.US,D,20200127,000000,49.507,49.507,49.1959,49.3288,145089.28643878,0
+VSGX.US,D,20200128,000000,49.5444,49.7711,49.3761,49.7622,44130.017336063,0
+VSGX.US,D,20200129,000000,49.967,49.967,49.6961,49.7986,96942.46480053,0
+VSGX.US,D,20200130,000000,49.3288,49.6272,49.1318,49.5927,82753.682364053,0
+VSGX.US,D,20200131,000000,49.1604,49.187,48.6601,48.791,69579.254704594,0
+VSGX.US,D,20200203,000000,48.8975,49.2441,48.8975,49.1318,56848.543799445,0
+VSGX.US,D,20200204,000000,49.9572,50.0616,49.9158,49.9572,55438.194665034,0
+VSGX.US,D,20200205,000000,50.6259,50.6259,50.2063,50.3521,109542.1929567,0
+VSGX.US,D,20200206,000000,50.6071,50.6071,50.4722,50.5402,48330.603634882,0
+VSGX.US,D,20200207,000000,50.2221,50.2693,50.0143,50.0192,87684.319798684,0
+VSGX.US,D,20200210,000000,50.0241,50.2319,50.0241,50.1935,72286.231516935,0
+VSGX.US,D,20200211,000000,50.419,50.7302,50.419,50.5599,80952.415722984,0
+VSGX.US,D,20200212,000000,50.7933,50.9272,50.7155,50.8711,95950.44816675,0
+VSGX.US,D,20200213,000000,50.4742,50.6653,50.3865,50.5027,70813.944803546,0
+VSGX.US,D,20200214,000000,50.6742,50.6742,50.3816,50.4467,82565.838886828,0
+VSGX.US,D,20200218,000000,50.0044,50.2644,49.9394,50.1561,81782.988503364,0
+VSGX.US,D,20200219,000000,50.4279,50.4457,50.3176,50.3768,64712.585589234,0
+VSGX.US,D,20200220,000000,50.1473,50.1905,49.7238,49.901,70514.410610133,0
+VSGX.US,D,20200221,000000,49.8656,49.8656,49.6066,49.7335,28616.176857536,0
+VSGX.US,D,20200224,000000,48.0958,48.213,47.9097,47.9097,188329.83952593,0
+VSGX.US,D,20200225,000000,48.3134,48.3134,47.2409,47.2596,74839.887437053,0
+VSGX.US,D,20200226,000000,47.4832,47.9923,47.3531,47.4014,65264.946949292,0
+VSGX.US,D,20200227,000000,46.8647,47.0528,46.0748,46.0837,132804.32302823,0
+VSGX.US,D,20200228,000000,45.0781,45.7912,44.5995,45.7912,141310.07875103,0
+VSGX.US,D,20200302,000000,45.8394,46.4964,45.4169,46.4589,188927.8925426,0
+VSGX.US,D,20200303,000000,46.5259,47.2557,45.801,46.1408,260852.65228714,0
+VSGX.US,D,20200304,000000,46.9031,47.2921,46.5112,47.2399,507229.17238617,0
+VSGX.US,D,20200305,000000,46.3663,46.6017,45.9202,46.0649,332375.32545341,0
+VSGX.US,D,20200306,000000,45.3401,45.5982,45.0417,45.4436,111625.73249867,0
+VSGX.US,D,20200309,000000,42.3324,43.2828,42.0753,42.1817,267656.6476433,0
+VSGX.US,D,20200310,000000,43.8176,43.8176,42.5096,43.7811,314329.15182785,0
+VSGX.US,D,20200311,000000,42.7175,42.7175,41.3721,41.6459,180532.81216585,0
+VSGX.US,D,20200312,000000,38.6657,38.6657,36.8812,37.5223,488053.90715696,0
+VSGX.US,D,20200313,000000,39.6259,39.7284,37.3873,39.7284,306550.40113043,0
+VSGX.US,D,20200316,000000,35.1861,36.6576,34.7923,35.2709,253460.75761579,0
+VSGX.US,D,20200317,000000,35.714,37.081,35.2719,36.7787,223255.52647794,0
+VSGX.US,D,20200318,000000,34.7253,35.6205,33.8605,34.6238,320514.78676438,0
+VSGX.US,D,20200319,000000,34.5086,35.6944,34.3155,35.2148,284232.56529575,0
+VSGX.US,D,20200320,000000,36.042,36.5985,34.8376,34.9508,358969.90034794,0
+VSGX.US,D,20200323,000000,34.8198,34.9144,33.9344,34.2545,216868.84825227,0
+VSGX.US,D,20200324,000000,36.7974,37.0673,36.2046,36.9008,378062.92059522,0
+VSGX.US,D,20200325,000000,37.5794,38.7376,37.0141,38.0029,517877.35911949,0
+VSGX.US,D,20200326,000000,38.5583,39.7736,38.3654,39.3778,302040.12693673,0
+VSGX.US,D,20200327,000000,38.3702,38.9711,37.928,38.3515,186140.70148864,0
+VSGX.US,D,20200330,000000,38.3614,39.1513,38.3013,39.0095,118639.90947528,0
+VSGX.US,D,20200331,000000,38.7464,39.2261,38.4549,38.7563,211412.24908141,0
+VSGX.US,D,20200401,000000,37.8128,38.0128,36.9668,37.1087,203008.03037333,0
+VSGX.US,D,20200402,000000,37.278,38.1447,37.278,38.0029,94155.273746563,0
+VSGX.US,D,20200403,000000,37.6552,37.6552,37.0042,37.1815,136184.49024814,0
+VSGX.US,D,20200406,000000,38.643,39.2842,38.4884,39.1897,59163.58773498,0
+VSGX.US,D,20200407,000000,40.3478,40.5931,39.2458,39.2458,337129.28848243,0
+VSGX.US,D,20200408,000000,39.7835,39.9894,39.3118,39.8013,509929.04160748,0
+VSGX.US,D,20200409,000000,40.5074,40.7438,40.2296,40.4522,192056.24796601,0
+VSGX.US,D,20200413,000000,41.0638,41.0638,39.8042,40.2336,137439.48775004,0
+VSGX.US,D,20200414,000000,41.0727,41.2746,40.8383,41.0727,84515.349569384,0
+VSGX.US,D,20200415,000000,40.1223,40.206,39.815,39.9421,82648.083868748,0
+VSGX.US,D,20200416,000000,40.2336,40.2336,39.7451,40.0849,132327.09905907,0
+VSGX.US,D,20200417,000000,41.0727,41.44,40.5734,40.924,335718.93934803,0
+VSGX.US,D,20200420,000000,40.6403,41.0156,40.4985,40.5074,157657.53812037,0
+VSGX.US,D,20200421,000000,39.9598,40.0514,39.557,39.6506,73394.00034749,0
+VSGX.US,D,20200422,000000,40.2829,40.4512,40.268,40.3941,192431.93492047,0
+VSGX.US,D,20200423,000000,40.668,40.8747,40.21,40.2631,146574.77296408,0
+VSGX.US,D,20200424,000000,40.5645,40.6305,40.2149,40.6019,57861.883206316,0
+VSGX.US,D,20200427,000000,41.0638,41.2893,40.8797,41.2412,146090.44140388,0
+VSGX.US,D,20200428,000000,41.9118,41.9571,41.4706,41.4873,243179.1195056,0
+VSGX.US,D,20200429,000000,42.1837,42.5904,42.1837,42.4771,79196.840738535,0
+VSGX.US,D,20200430,000000,42.1837,42.1837,41.4873,41.6942,119222.73193976,0
+VSGX.US,D,20200501,000000,41.0638,41.0638,40.5074,40.6167,94879.232661491,0
+VSGX.US,D,20200504,000000,40.6118,40.8186,40.3656,40.8186,88119.913591818,0
+VSGX.US,D,20200505,000000,41.1584,41.2145,40.8698,40.9683,132817.52284014,0
+VSGX.US,D,20200506,000000,41.0826,41.0826,40.6866,40.7625,52129.103355425,0
+VSGX.US,D,20200507,000000,41.3081,41.3938,41.0806,41.2806,149771.15818735,0
+VSGX.US,D,20200508,000000,41.77,41.9394,41.6568,41.8645,135297.05673952,0
+VSGX.US,D,20200511,000000,41.7788,42.034,41.6291,41.9079,86372.461568547,0
+VSGX.US,D,20200512,000000,42.155,42.155,41.4588,41.4588,96908.957585674,0
+VSGX.US,D,20200513,000000,41.8065,41.8065,40.9969,41.2412,732188.48997105,0
+VSGX.US,D,20200514,000000,40.4138,41.0452,40.1223,41.0452,164820.97450862,0
+VSGX.US,D,20200515,000000,40.724,40.9624,40.6167,40.8945,82664.329791102,0
+VSGX.US,D,20200518,000000,41.8449,42.3914,41.7414,42.3353,90194.314802474,0
+VSGX.US,D,20200519,000000,42.2023,42.3255,41.9118,41.9118,113616.87335727,0
+VSGX.US,D,20200520,000000,42.6268,42.7785,42.4397,42.5993,92405.790982999,0
+VSGX.US,D,20200521,000000,42.5047,42.5047,42.0437,42.1748,182123.89718645,0
+VSGX.US,D,20200522,000000,41.8931,41.8931,41.6469,41.8734,53870.463157812,0
+VSGX.US,D,20200526,000000,43.201,43.2945,42.9804,43.0316,112651.25634731,0
+VSGX.US,D,20200527,000000,43.4088,43.4088,42.8809,43.3044,160460.9750967,0
+VSGX.US,D,20200528,000000,43.8323,44.0598,43.5881,43.5979,198501.81766022,0
+VSGX.US,D,20200529,000000,43.6442,43.7091,43.1626,43.6905,369817.09963011,0
+VSGX.US,D,20200601,000000,44.0766,44.5769,43.9692,44.567,97395.319886165,0
+VSGX.US,D,20200602,000000,44.9708,45.1983,44.8644,45.1894,125885.59084545,0
+VSGX.US,D,20200603,000000,45.7252,46.2146,45.6956,46.1113,170167.91370359,0
+VSGX.US,D,20200604,000000,45.8483,46.1024,45.6789,45.7725,63156.023153631,0
+VSGX.US,D,20200605,000000,46.8086,46.968,46.6106,46.7051,72125.803033682,0
+VSGX.US,D,20200608,000000,46.8745,47.1571,46.5968,47.1571,144258.71365839,0
+VSGX.US,D,20200609,000000,46.4964,46.7987,46.3092,46.6775,51462.005168737,0
+VSGX.US,D,20200610,000000,46.9484,47.0351,46.5554,46.7239,99486.982389324,0
+VSGX.US,D,20200611,000000,45.5174,45.5853,44.2282,44.2666,150534.71653802,0
+VSGX.US,D,20200612,000000,45.5469,45.5469,44.5187,45.1048,95118.860016222,0
+VSGX.US,D,20200615,000000,44.2381,45.283,44.2381,45.1707,69806.697617559,0
+VSGX.US,D,20200616,000000,46.1694,46.2245,45.5085,45.6503,67512.976455114,0
+VSGX.US,D,20200617,000000,46.13,46.13,45.8759,45.9497,56201.753015702,0
+VSGX.US,D,20200618,000000,45.735,45.8956,45.6414,45.7449,62320.373522515,0
+VSGX.US,D,20200619,000000,46.3467,46.3467,45.5174,45.5568,163653.29883938,0
+VSGX.US,D,20200622,000000,45.8641,46.1733,45.7262,46.1536,154868.31632612,0
+VSGX.US,D,20200623,000000,46.5524,46.7318,46.4097,46.4195,98938.682509855,0
+VSGX.US,D,20200624,000000,46.058,46.061,45.2525,45.48,128010.76056347,0
+VSGX.US,D,20200625,000000,45.4987,45.8877,45.2052,45.8778,109410.19483756,0
+VSGX.US,D,20200626,000000,45.7262,45.7744,45.2545,45.3559,99386.460744755,0
+VSGX.US,D,20200629,000000,45.5272,45.6109,45.2052,45.604,190508.82386173,0
+VSGX.US,D,20200630,000000,45.4416,45.7459,45.3657,45.604,84349.844235395,0
+VSGX.US,D,20200701,000000,45.5272,45.9172,45.5272,45.8503,140618.61168081,0
+VSGX.US,D,20200702,000000,46.6372,46.7878,46.4146,46.456,619254.96072282,0
+VSGX.US,D,20200706,000000,47.4891,47.6043,47.367,47.5669,100279.98647426,0
+VSGX.US,D,20200707,000000,47.1484,47.3276,46.7878,46.8932,114585.53647766,0
+VSGX.US,D,20200708,000000,47.1581,47.5285,47.0941,47.5285,83832.005460341,0
+VSGX.US,D,20200709,000000,47.6792,47.6792,46.8174,47.2232,120595.51237873,0
+VSGX.US,D,20200710,000000,47.3286,47.4989,47.1109,47.4891,75801.442966418,0
+VSGX.US,D,20200713,000000,47.8131,47.9933,47.0745,47.1197,111861.29837282,0
+VSGX.US,D,20200714,000000,47.0065,47.622,46.968,47.5285,303955.11503428,0
+VSGX.US,D,20200715,000000,48.1342,48.209,47.8269,47.9549,95780.881352174,0
+VSGX.US,D,20200716,000000,47.5088,47.6575,47.4576,47.558,54808.665173792,0
+VSGX.US,D,20200717,000000,47.7363,47.8032,47.5669,47.7934,45206.309692058,0
+VSGX.US,D,20200720,000000,48.0022,48.2002,47.7836,48.1243,115634.41383969,0
+VSGX.US,D,20200721,000000,48.6956,48.7044,48.3548,48.4473,58268.031265182,0
+VSGX.US,D,20200722,000000,48.4296,48.5231,48.3035,48.4857,53342.470681286,0
+VSGX.US,D,20200723,000000,48.3548,48.5577,47.9549,48.0879,73491.475881618,0
+VSGX.US,D,20200724,000000,47.7452,47.9845,47.5669,47.9087,62685.906775495,0
+VSGX.US,D,20200727,000000,48.3449,48.6326,48.3253,48.5508,96398.226401649,0
+VSGX.US,D,20200728,000000,48.4759,48.531,48.276,48.3154,118555.63375308,0
+VSGX.US,D,20200729,000000,48.5134,48.9407,48.5134,48.8846,123867.03499289,0
+VSGX.US,D,20200730,000000,47.9372,48.3203,47.5432,48.2582,117001.10205776,0
+VSGX.US,D,20200731,000000,48.1538,48.1538,47.2143,47.6043,114523.59889868,0
+VSGX.US,D,20200803,000000,47.9933,48.3154,47.9273,48.3154,129935.90236249,0
+VSGX.US,D,20200804,000000,48.2484,48.6758,48.21,48.6562,82227.720627822,0
+VSGX.US,D,20200805,000000,49.0156,49.1702,48.8364,48.9221,56959.219145487,0
+VSGX.US,D,20200806,000000,48.8167,49.0353,48.6562,49.0068,84700.146936167,0
+VSGX.US,D,20200807,000000,48.5231,48.6562,48.3814,48.6364,106895.12298304,0
+VSGX.US,D,20200810,000000,48.6463,48.7192,48.4198,48.6463,61375.063915505,0
+VSGX.US,D,20200811,000000,49.3397,49.3397,48.7783,48.7783,68118.137062825,0
+VSGX.US,D,20200812,000000,49.4903,49.8222,49.4509,49.6705,38995.290501852,0
+VSGX.US,D,20200813,000000,49.6046,49.642,49.3003,49.4341,80505.652858231,0
+VSGX.US,D,20200814,000000,49.2254,49.2805,49.1013,49.2254,139952.52886428,0
+VSGX.US,D,20200817,000000,49.5573,49.6705,49.5543,49.6705,75576.030793748,0
+VSGX.US,D,20200818,000000,49.9178,49.9178,49.4805,49.7178,69556.916561356,0
+VSGX.US,D,20200819,000000,49.8715,49.8715,49.383,49.442,191037.83170841,0
+VSGX.US,D,20200820,000000,48.8945,49.3446,48.8078,49.2805,127625.93527769,0
+VSGX.US,D,20200821,000000,48.8265,49.2155,48.8265,49.2155,69012.678162476,0
+VSGX.US,D,20200824,000000,49.9276,49.9276,49.5908,49.7661,129136.80605667,0
+VSGX.US,D,20200825,000000,50.0014,50.0014,49.7287,49.9917,88705.782166731,0
+VSGX.US,D,20200826,000000,50.0881,50.3619,50.0212,50.3354,111650.10138221,0
+VSGX.US,D,20200827,000000,50.3718,50.3718,49.7277,49.8804,121667.74325413,0
+VSGX.US,D,20200828,000000,50.1827,50.2871,49.964,50.2871,77220.930432154,0
+VSGX.US,D,20200831,000000,49.9178,49.9178,49.6321,49.709,120506.15980578,0
+VSGX.US,D,20200901,000000,49.8804,50.0261,49.7622,50.0113,135546.83779572,0
+VSGX.US,D,20200902,000000,50.297,50.4013,50.0212,50.4013,73635.658442516,0
+VSGX.US,D,20200903,000000,50.2309,50.2309,49.1308,49.3397,118374.89786688,0
+VSGX.US,D,20200904,000000,49.4066,49.511,48.4857,49.3781,56868.851202388,0
+VSGX.US,D,20200908,000000,48.6857,49.0924,48.5094,48.7044,274276.8610028,0
+VSGX.US,D,20200909,000000,49.4066,49.709,49.2757,49.5573,66943.353802555,0
+VSGX.US,D,20200910,000000,49.7572,49.7572,48.8846,48.9221,75786.21241421,0
+VSGX.US,D,20200911,000000,49.5662,49.5957,49.1771,49.3879,52761.678957108,0
+VSGX.US,D,20200914,000000,49.9365,49.9729,49.7375,49.8517,69775.221142996,0
+VSGX.US,D,20200915,000000,50.2871,50.3304,50.0881,50.2211,53759.787811771,0
+VSGX.US,D,20200916,000000,50.4378,50.5815,50.163,50.2014,141112.08157233,0
+VSGX.US,D,20200917,000000,49.7937,50.2309,49.7937,50.2309,90121.208151879,0
+VSGX.US,D,20200918,000000,50.1925,50.1925,49.7749,49.8804,63941.919647536,0
+VSGX.US,D,20200921,000000,48.8207,49.0019,48.3735,48.9831,127419.81513782,0
+VSGX.US,D,20200922,000000,48.8886,48.8985,48.4168,48.8698,103105.76159382,0
+VSGX.US,D,20200923,000000,48.9733,48.9831,48.277,48.336,70033.125160376,0
+VSGX.US,D,20200924,000000,48.0495,48.5251,47.8495,48.2208,143712.44451922,0
+VSGX.US,D,20200925,000000,47.8879,48.4021,47.6772,48.3647,204092.4456905,0
+VSGX.US,D,20200928,000000,49.0698,49.0698,48.8985,49.0501,49771.413873709,0
+VSGX.US,D,20200929,000000,48.9073,49.1072,48.8502,48.9546,69933.618885954,0
+VSGX.US,D,20200930,000000,49.0797,49.3751,49.0304,49.183,93537.928697088,0
+VSGX.US,D,20201001,000000,49.4884,49.5454,49.2411,49.508,194429.16799994,0
+VSGX.US,D,20201002,000000,48.9171,49.4086,48.9171,49.2874,124578.80946606,0
+VSGX.US,D,20201005,000000,49.641,49.9976,49.641,49.9976,138483.28826132,0
+VSGX.US,D,20201006,000000,50.098,50.1847,49.5741,49.6794,137997.94133098,0
+VSGX.US,D,20201007,000000,50.1176,50.2428,49.9838,50.1275,150465.67136802,0
+VSGX.US,D,20201008,000000,50.4132,50.5274,50.3186,50.4407,213403.38994,0
+VSGX.US,D,20201009,000000,50.7086,50.9095,50.613,50.8415,182588.93671385,0
+VSGX.US,D,20201012,000000,51.0908,51.2799,50.9795,51.1951,204703.6985191,0
+VSGX.US,D,20201013,000000,50.8799,50.9193,50.6427,50.7756,169821.67248341,0
+VSGX.US,D,20201014,000000,50.9469,51.0139,50.5756,50.5756,255251.87055539,0
+VSGX.US,D,20201015,000000,49.8123,50.1649,49.7739,50.1374,139179.83218228,0
+VSGX.US,D,20201016,000000,50.3186,50.4643,50.2428,50.2989,81972.862720884,0
+VSGX.US,D,20201019,000000,50.6043,50.618,50.0792,50.1275,92546.927433455,0
+VSGX.US,D,20201020,000000,50.4988,50.747,50.4407,50.489,129795.78128218,0
+VSGX.US,D,20201021,000000,50.4309,50.747,50.3944,50.423,65560.419662116,0
+VSGX.US,D,20201022,000000,50.4407,50.4594,50.1176,50.4132,112072.49536342,0
+VSGX.US,D,20201023,000000,50.613,50.6328,50.3649,50.6043,86642.550027693,0
+VSGX.US,D,20201026,000000,50.0507,50.163,49.508,49.842,186316.3605241,0
+VSGX.US,D,20201027,000000,49.9178,49.9276,49.6981,49.7464,105224.83909095,0
+VSGX.US,D,20201028,000000,48.8019,48.8797,48.4217,48.4217,280377.20484697,0
+VSGX.US,D,20201029,000000,48.5635,48.8601,48.336,48.669,76689.891845187,0
+VSGX.US,D,20201030,000000,48.4582,48.4582,48.0495,48.3459,113599.61206476,0
+VSGX.US,D,20201102,000000,48.9546,48.9546,48.6217,48.9457,137649.6693705,0
+VSGX.US,D,20201103,000000,49.6125,49.9266,49.4686,49.7937,112110.06405887,0
+VSGX.US,D,20201104,000000,50.2329,50.9489,50.0891,50.6524,148064.32096997,0
+VSGX.US,D,20201105,000000,51.7476,51.8313,51.4325,51.6905,98713.270337184,0
+VSGX.US,D,20201106,000000,51.8915,52.0431,51.6905,51.8234,125181.93933347,0
+VSGX.US,D,20201109,000000,53.8729,53.8729,52.5867,52.634,128032.08333656,0
+VSGX.US,D,20201110,000000,52.7285,52.9619,52.5,52.6823,189428.47002516,0
+VSGX.US,D,20201111,000000,52.9019,53.0999,52.8201,53.0999,133746.5865248,0
+VSGX.US,D,20201112,000000,52.8251,52.9492,52.3188,52.4242,151307.41322001,0
+VSGX.US,D,20201113,000000,52.9393,53.1875,52.8724,53.0999,293342.46625612,0
+VSGX.US,D,20201116,000000,53.74,53.74,53.348,53.4908,4518240.7878793,0
+VSGX.US,D,20201117,000000,53.4642,53.6878,53.2623,53.5864,211823.47399101,0
+VSGX.US,D,20201118,000000,53.7115,53.7577,53.3303,53.3401,193224.9390054,0
+VSGX.US,D,20201119,000000,53.2919,53.6248,53.2052,53.5391,206754.74621636,0
+VSGX.US,D,20201120,000000,53.7115,53.9783,53.6829,53.8169,105453.29737406,0
+VSGX.US,D,20201123,000000,54.2265,54.2265,53.6927,53.8927,189974.73916433,0
+VSGX.US,D,20201124,000000,54.2452,54.5742,54.1398,54.5643,256734.31097024,0
+VSGX.US,D,20201125,000000,54.1891,54.4727,54.0444,54.4176,182631.58226003,0
+VSGX.US,D,20201127,000000,54.7406,54.912,54.7032,54.9031,160572.66581289,0
+VSGX.US,D,20201130,000000,54.6077,54.6077,53.7577,53.7873,178384.28893445,0
+VSGX.US,D,20201201,000000,54.6638,54.9593,54.5693,54.8932,186439.2203119,0
+VSGX.US,D,20201202,000000,54.6638,54.9405,54.5791,54.8795,150268.68955946,0
+VSGX.US,D,20201203,000000,55.1306,55.3512,55.0164,55.112,161862.18589978,0
+VSGX.US,D,20201204,000000,55.4635,55.5698,55.4271,55.5698,140076.40402223,0
+VSGX.US,D,20201207,000000,55.2646,55.428,55.1405,55.237,265588.33865352,0
+VSGX.US,D,20201208,000000,55.1986,55.4084,55.1405,55.4084,105563.9727201,0
+VSGX.US,D,20201209,000000,55.7225,55.7225,55.0065,55.2932,150350.93454138,0
+VSGX.US,D,20201210,000000,55.1021,55.6359,55.1021,55.5314,126735.45565863,0
+VSGX.US,D,20201211,000000,55.2468,55.37,55.0833,55.2932,147435.80684887,0
+VSGX.US,D,20201214,000000,55.5601,55.627,55.1789,55.2932,221581.18110526,0
+VSGX.US,D,20201215,000000,55.5601,55.8979,55.4537,55.8751,125974.9434184,0
+VSGX.US,D,20201216,000000,55.9884,56.1618,55.8751,56.084,103478.40243782,0
+VSGX.US,D,20201217,000000,56.5232,56.5665,56.4327,56.4947,232974.64952659,0
+VSGX.US,D,20201218,000000,56.4464,56.4464,56.146,56.2632,191770.92895466,0
+VSGX.US,D,20201221,000000,55.1041,55.7757,54.912,55.6408,234446.93623998,0
+VSGX.US,D,20201222,000000,55.497,55.5157,55.2862,55.4399,153197.01706389,0
+VSGX.US,D,20201223,000000,55.9284,56.0535,55.8664,55.9854,232434.4726083,0
+VSGX.US,D,20201224,000000,55.9953,56.0436,55.7955,55.9569,147391.1305624,0
+VSGX.US,D,20201228,000000,56.4277,56.4563,56.1785,56.1982,158867.8593358,0
+VSGX.US,D,20201229,000000,56.8689,56.9162,56.601,56.7133,239939.07336599,0
+VSGX.US,D,20201230,000000,57.1841,57.3092,57.0453,57.0501,182990.00792199,0
+VSGX.US,D,20201231,000000,57.1378,57.1378,56.6966,56.8196,160273.13161948,0
+VSGX.US,D,20210104,000000,57.7977,57.7977,56.8196,57.06,330393.32292615,0
+VSGX.US,D,20210105,000000,57.3476,57.904,57.3092,57.7789,133928.33778115,0
+VSGX.US,D,20210106,000000,57.6745,58.3935,57.5977,57.9799,147028.64341986,0
+VSGX.US,D,20210107,000000,58.0291,58.1434,57.8262,58.1246,487532.00690133,0
+VSGX.US,D,20210108,000000,58.7756,58.9499,58.3442,58.9499,223718.53526505,0
+VSGX.US,D,20210111,000000,58.0666,58.4034,58.0666,58.2143,159695.38600574,0
+VSGX.US,D,20210112,000000,58.2969,58.5737,58.168,58.5461,187792.70871807,0
+VSGX.US,D,20210113,000000,58.5836,58.7707,58.4122,58.6121,236041.06737103,0
+VSGX.US,D,20210114,000000,58.9667,59.2552,58.9263,59.0336,215072.65846194,0
+VSGX.US,D,20210115,000000,58.4693,58.5382,58.0193,58.2674,222317.32446196,0
+VSGX.US,D,20210119,000000,59.073,59.073,58.7569,58.877,193787.45406693,0
+VSGX.US,D,20210120,000000,59.3419,59.5625,59.2079,59.5231,202984.67685994,0
+VSGX.US,D,20210121,000000,59.6975,59.6975,59.3419,59.6492,156379.18710509,0
+VSGX.US,D,20210122,000000,59.0918,59.3705,59.0534,59.2552,177961.89495323,0
+VSGX.US,D,20210125,000000,59.3035,59.465,58.8485,59.465,236925.45476921,0
+VSGX.US,D,20210126,000000,59.4384,59.4837,59.1449,59.3419,242340.42376404,0
+VSGX.US,D,20210127,000000,58.3737,58.7087,57.8262,57.8843,297185.64226313,0
+VSGX.US,D,20210128,000000,58.0291,58.5855,57.9286,58.3541,168334.15521781,0
+VSGX.US,D,20210129,000000,57.5878,57.6745,56.8,57.0689,222281.78650681,0
+VSGX.US,D,20210201,000000,57.9523,58.2093,57.7858,58.1434,234448.96698028,0
+VSGX.US,D,20210202,000000,58.6713,58.8623,58.4693,58.8337,160674.20282761,0
+VSGX.US,D,20210203,000000,59.0248,59.1016,58.8051,59.01,115651.67513218,0
+VSGX.US,D,20210204,000000,58.8623,59.0632,58.7372,59.0632,551333.80546856,0
+VSGX.US,D,20210205,000000,59.3902,59.4601,59.0918,59.4384,280497.01852434,0
+VSGX.US,D,20210208,000000,59.7723,59.9269,59.6679,59.7526,161323.02435164,0
+VSGX.US,D,20210209,000000,59.8787,60.2913,59.8737,60.2234,331937.70091998,0
+VSGX.US,D,20210210,000000,60.5779,60.6065,59.9171,60.1712,183024.53050699,0
+VSGX.US,D,20210211,000000,60.6842,60.7699,60.4154,60.7404,352476.60825683,0
+VSGX.US,D,20210212,000000,60.5307,60.962,60.5099,60.9236,124909.82013403,0
+VSGX.US,D,20210216,000000,61.3825,61.4692,61.1156,61.1925,185051.20932073,0
+VSGX.US,D,20210217,000000,60.8753,60.9659,60.5582,60.8753,217702.46714309,0
+VSGX.US,D,20210218,000000,60.31,60.4351,59.9072,60.3672,200842.24584943,0
+VSGX.US,D,20210219,000000,60.7226,60.9374,60.5691,60.6646,111397.27421557,0
+VSGX.US,D,20210222,000000,60.1091,60.4341,59.9643,60.0126,207132.46391112,0
+VSGX.US,D,20210223,000000,59.7723,60.2135,59.1597,60.0805,169927.27097871,0
+VSGX.US,D,20210224,000000,59.5035,60.0904,59.2503,59.9929,198728.24520304,0
+VSGX.US,D,20210225,000000,60.1091,60.1761,58.8101,58.9017,241939.35255591,0
+VSGX.US,D,20210226,000000,58.7273,58.7273,57.9237,58.1531,210795.91940208,0
+VSGX.US,D,20210301,000000,59.0534,59.4433,58.9588,59.3902,161308.80916958,0
+VSGX.US,D,20210302,000000,59.2946,59.3518,58.9766,59.14,200789.44660178,0
+VSGX.US,D,20210303,000000,59.2079,59.3232,58.7855,58.7855,159826.36875472,0
+VSGX.US,D,20210304,000000,58.7953,59.0051,57.6647,57.9601,250168.92759868,0
+VSGX.US,D,20210305,000000,58.4319,58.4319,57.4007,58.3541,231901.40328105,0
+VSGX.US,D,20210308,000000,57.9139,58.2468,57.6164,57.6164,171828.0438942,0
+VSGX.US,D,20210309,000000,58.3935,58.8396,58.364,58.5925,213666.37080812,0
+VSGX.US,D,20210310,000000,58.9588,58.9588,58.422,58.6899,170415.6640195,0
+VSGX.US,D,20210311,000000,59.2946,59.5526,59.077,59.5429,150501.20932316,0
+VSGX.US,D,20210312,000000,58.9667,59.275,58.8337,59.2651,134345.65491162,0
+VSGX.US,D,20210315,000000,59.1991,59.4473,58.9312,59.4286,182407.18545751,0
+VSGX.US,D,20210316,000000,59.6393,59.6975,59.4473,59.5714,184959.82600749,0
+VSGX.US,D,20210317,000000,59.2356,59.9171,59.0966,59.792,160470.11342802,0
+VSGX.US,D,20210318,000000,59.5132,59.8492,59.1597,59.2158,175459.00754046,0
+VSGX.US,D,20210319,000000,59.3035,59.591,59.01,59.5142,155669.44337223,0
+VSGX.US,D,20210322,000000,59.466,59.6689,59.2996,59.5142,239365.38923285,0
+VSGX.US,D,20210323,000000,59.0534,59.1302,58.5776,58.6889,191798.34394864,0
+VSGX.US,D,20210324,000000,58.4772,58.5254,58.0064,58.0262,305332.97232399,0
+VSGX.US,D,20210325,000000,57.8813,58.3915,57.8577,58.3422,178619.85480858,0
+VSGX.US,D,20210326,000000,58.6604,59.3183,58.5254,59.3035,138236.55331556,0
+VSGX.US,D,20210329,000000,58.8909,59.0918,58.685,58.9952,129599.81484378,0
+VSGX.US,D,20210330,000000,58.7559,58.9952,58.6259,58.9303,179837.28361504,0
+VSGX.US,D,20210331,000000,58.814,59.1302,58.8042,58.9578,155159.72755836,0
+VSGX.US,D,20210401,000000,59.4483,59.726,59.3902,59.726,199707.06202491,0
+VSGX.US,D,20210405,000000,60.2539,60.4135,59.8993,60.3937,167899.57679482,0
+VSGX.US,D,20210406,000000,59.8894,60.1781,59.854,60.0628,186865.67577371,0
+VSGX.US,D,20210407,000000,59.8225,59.9288,59.6669,59.8324,198582.03190184,0
+VSGX.US,D,20210408,000000,60.2066,60.3553,60.1012,60.2539,144824.27483037,0
+VSGX.US,D,20210409,000000,60.1101,60.2923,60.0234,60.2923,120657.4499577,0
+VSGX.US,D,20210412,000000,60.1101,60.1101,59.8501,59.9191,335011.22635545,0
+VSGX.US,D,20210413,000000,60.1101,60.307,60.047,60.2923,84544.795303651,0
+VSGX.US,D,20210414,000000,60.4381,60.5563,60.2638,60.3317,137817.20544478,0
+VSGX.US,D,20210415,000000,60.8024,60.8783,60.702,60.8507,123759.40575729,0
+VSGX.US,D,20210416,000000,61.0319,61.158,60.8695,61.0999,199973.08900346,0
+VSGX.US,D,20210419,000000,61.1964,61.1964,60.8123,60.965,167945.26845144,0
+VSGX.US,D,20210420,000000,60.5907,60.6094,60.0648,60.1879,164251.35185607,0
+VSGX.US,D,20210421,000000,60.0146,60.7069,59.9949,60.7069,130815.21290993,0
+VSGX.US,D,20210422,000000,60.8222,60.8507,60.3602,60.4942,98508.165567458,0
+VSGX.US,D,20210423,000000,60.8695,61.3018,60.8123,61.1865,149716.3281994,0
+VSGX.US,D,20210426,000000,61.1679,61.3146,61.1285,61.2634,105313.17629376,0
+VSGX.US,D,20210427,000000,61.0812,61.2151,60.9935,61.1383,180831.33098911,0
+VSGX.US,D,20210428,000000,61.1383,61.5322,61.091,61.3875,124807.26774916,0
+VSGX.US,D,20210429,000000,61.5904,61.5904,60.9561,61.3687,129361.20285919,0
+VSGX.US,D,20210430,000000,60.9089,60.9748,60.379,60.5326,172596.67909561,0
+VSGX.US,D,20210503,000000,60.6971,61.0516,60.6971,60.9463,126355.7072236,0
+VSGX.US,D,20210504,000000,60.3022,60.4282,59.7211,60.1101,259370.21187228,0
+VSGX.US,D,20210505,000000,60.6094,60.7877,60.5326,60.6774,102507.70857714,0
+VSGX.US,D,20210506,000000,60.7828,61.091,60.5907,61.091,104994.35006755,0
+VSGX.US,D,20210507,000000,61.3116,61.8464,61.2525,61.7528,97072.432179366,0
+VSGX.US,D,20210510,000000,61.8494,61.8494,61.158,61.2063,136933.83341675,0
+VSGX.US,D,20210511,000000,60.0727,60.6291,59.9377,60.5424,93803.955675644,0
+VSGX.US,D,20210512,000000,59.9191,60.0333,59.1449,59.2651,237454.46261589,0
+VSGX.US,D,20210513,000000,59.399,59.6985,59.2158,59.6108,148911.1396727,0
+VSGX.US,D,20210514,000000,60.1298,60.6193,60.1298,60.6006,826310.25650276,0
+VSGX.US,D,20210517,000000,60.2539,60.4942,60.1781,60.4755,127788.39450124,0
+VSGX.US,D,20210518,000000,61.0812,61.1669,60.9177,60.9265,93424.207240605,0
+VSGX.US,D,20210519,000000,60.2155,60.763,60.0727,60.571,129342.92619655,0
+VSGX.US,D,20210520,000000,60.9265,61.3402,60.8891,61.3116,110600.20865004,0
+VSGX.US,D,20210521,000000,61.4367,61.4554,60.9177,61.0418,133138.37980665,0
+VSGX.US,D,20210524,000000,61.3599,61.6376,61.3402,61.551,108070.92161345,0
+VSGX.US,D,20210525,000000,61.9459,61.9557,61.6869,61.743,110991.1261567,0
+VSGX.US,D,20210526,000000,61.8592,61.9646,61.7962,61.869,116668.0606495,0
+VSGX.US,D,20210527,000000,62.0316,62.1035,61.8927,62.0414,84263.537772886,0
+VSGX.US,D,20210528,000000,62.2236,62.4068,62.1665,62.2147,126221.67836417,0
+VSGX.US,D,20210601,000000,63.0214,63.0214,62.6855,62.7327,133370.89957035,0
+VSGX.US,D,20210602,000000,62.7998,62.9436,62.7141,62.8392,157604.73887273,0
+VSGX.US,D,20210603,000000,62.589,62.589,62.2906,62.4452,115863.88749294,0
+VSGX.US,D,20210604,000000,62.9445,63.0982,62.8343,63.0598,133009.42779796,0
+VSGX.US,D,20210607,000000,63.0687,63.1376,62.9297,63.1031,186681.89377708,0
+VSGX.US,D,20210608,000000,63.1849,63.1849,62.8864,62.9642,85182.44775607,0
+VSGX.US,D,20210609,000000,62.9445,62.9731,62.7653,62.7909,106789.52448773,0
+VSGX.US,D,20210610,000000,62.9642,63.1849,62.8864,63.1178,104421.68130454,0
+VSGX.US,D,20210611,000000,63.175,63.175,62.9347,63.0982,82041.907890891,0
+VSGX.US,D,20210614,000000,63.1376,63.2331,63.0164,63.1947,117070.14722777,0
+VSGX.US,D,20210615,000000,63.2893,63.2893,63.0332,63.1376,154616.50452962,0
+VSGX.US,D,20210616,000000,63.1277,63.2164,62.4167,62.6087,120111.18081853,0
+VSGX.US,D,20210617,000000,62.4836,62.5919,62.2147,62.4551,166215.07772068,0
+VSGX.US,D,20210618,000000,61.6613,61.7085,61.419,61.4859,140866.36199672,0
+VSGX.US,D,20210621,000000,61.7184,62.1635,61.5352,62.135,119571.00390024,0
+VSGX.US,D,20210622,000000,61.8445,62.1547,61.6563,62.0483,156434.01709304,0
+VSGX.US,D,20210623,000000,62.0965,62.2512,61.8395,61.8641,301032.87975074,0
+VSGX.US,D,20210624,000000,62.3674,62.4737,62.2995,62.4452,148589.26733605,0
+VSGX.US,D,20210625,000000,62.7545,62.7545,62.5506,62.6875,185915.28931597,0
+VSGX.US,D,20210628,000000,62.6284,62.6382,62.4216,62.5407,113641.24224079,0
+VSGX.US,D,20210629,000000,62.5506,62.5703,62.3871,62.5604,111910.03613988,0
+VSGX.US,D,20210630,000000,62.1054,62.2601,61.9459,62.0916,86293.262697069,0
+VSGX.US,D,20210701,000000,62.135,62.1547,61.8395,62.1054,148082.59763262,0
+VSGX.US,D,20210702,000000,62.135,62.2797,61.937,62.2512,229968.13852085,0
+VSGX.US,D,20210706,000000,62.1054,62.1054,61.5057,61.7371,178987.41880186,0
+VSGX.US,D,20210707,000000,62.0867,62.1054,61.7095,61.9469,192164.89257177,0
+VSGX.US,D,20210708,000000,60.897,61.0901,60.6931,60.9443,155542.52210384,0
+VSGX.US,D,20210709,000000,61.7007,61.9981,61.5303,61.9617,96151.491455889,0
+VSGX.US,D,20210712,000000,61.9705,62.1931,61.9518,62.1645,145636.5709481,0
+VSGX.US,D,20210713,000000,62.1054,62.2512,61.9754,61.9902,159056.71818317,0
+VSGX.US,D,20210714,000000,62.3674,62.3674,62.0965,62.1448,125324.09115407,0
+VSGX.US,D,20210715,000000,61.8937,62.0483,61.6326,61.8641,109694.49847877,0
+VSGX.US,D,20210716,000000,61.9223,61.9223,61.3313,61.3796,124168.59992659,0
+VSGX.US,D,20210719,000000,60.5287,60.5474,60.1121,60.3741,178862.52827376,0
+VSGX.US,D,20210720,000000,60.3051,60.9099,60.1603,60.8192,128065.59055142,0
+VSGX.US,D,20210721,000000,60.9827,61.5155,60.9344,61.4909,122505.42362555,0
+VSGX.US,D,20210722,000000,61.7568,61.7568,61.3609,61.5441,90566.955646484,0
+VSGX.US,D,20210723,000000,61.6514,61.6514,61.3609,61.5441,146136.1330605,0
+VSGX.US,D,20210726,000000,61.0802,61.1865,60.9984,61.1186,83704.068821799,0
+VSGX.US,D,20210727,000000,60.509,60.5759,60.1495,60.5287,136242.36634653,0
+VSGX.US,D,20210728,000000,60.8093,61.2643,60.6616,61.2063,80199.011073787,0
+VSGX.US,D,20210729,000000,61.7272,61.7371,61.6031,61.6229,68607.545473757,0
+VSGX.US,D,20210730,000000,61.2831,61.5136,61.1432,61.2348,258663.51424986,0
+VSGX.US,D,20210802,000000,61.8543,61.935,61.5934,61.6229,221026.78900491,0
+VSGX.US,D,20210803,000000,61.8641,61.9803,61.5293,61.9518,181795.93262892,0
+VSGX.US,D,20210804,000000,62.1931,62.2995,61.9853,62.0187,136800.81992747,0
+VSGX.US,D,20210805,000000,62.1832,62.2797,62.0867,62.1547,164136.61502944,0
+VSGX.US,D,20210806,000000,62.0286,62.0286,61.7518,61.8149,161565.69781682,0
+VSGX.US,D,20210809,000000,61.9518,61.9803,61.8435,61.874,642753.67203866,0
+VSGX.US,D,20210810,000000,61.9902,61.9932,61.8247,61.9518,138880.29798887,0
+VSGX.US,D,20210811,000000,62.3773,62.3773,62.1153,62.2995,111302.84479188,0
+VSGX.US,D,20210812,000000,62.0867,62.0965,61.8839,62.0867,87694.473500156,0
+VSGX.US,D,20210813,000000,62.1054,62.2315,61.9646,62.2217,99000.620088833,0
+VSGX.US,D,20210816,000000,61.7765,61.8346,61.554,61.8247,98143.647684625,0
+VSGX.US,D,20210817,000000,61.1087,61.2447,60.8192,61.0802,133896.86130659,0
+VSGX.US,D,20210818,000000,61.3028,61.413,61.0408,61.0605,125936.35935281,0
+VSGX.US,D,20210819,000000,60.2667,60.5808,60.1899,60.442,162053.07548745,0
+VSGX.US,D,20210820,000000,60.18,60.6537,60.1603,60.6153,161495.63727666,0
+VSGX.US,D,20210823,000000,61.0507,61.351,60.959,61.2742,174248.68632505,0
+VSGX.US,D,20210824,000000,61.5736,61.9124,61.5441,61.811,220919.15976931,0
+VSGX.US,D,20210825,000000,61.806,61.9419,61.6711,61.8839,249619.61234907,0
+VSGX.US,D,20210826,000000,61.6613,61.6711,61.3746,61.4288,84717.408228669,0
+VSGX.US,D,20210827,000000,61.5934,62.0867,61.5155,62.0779,148636.98973297,0
+VSGX.US,D,20210830,000000,62.135,62.1832,61.9025,62.1153,79834.493190955,0
+VSGX.US,D,20210831,000000,62.5703,62.5703,62.2945,62.3575,131291.42150896,0
+VSGX.US,D,20210901,000000,62.8519,63.1809,62.849,63.0154,171679.79985272,0
+VSGX.US,D,20210902,000000,63.1907,63.2479,63.0164,63.0834,141821.82530521,0
+VSGX.US,D,20210903,000000,63.239,63.5384,63.1907,63.4705,227164.70154452,0
+VSGX.US,D,20210907,000000,63.5778,63.6556,63.4784,63.5099,70630.162806909,0
+VSGX.US,D,20210908,000000,63.2578,63.2578,62.7978,62.8894,124746.34554033,0
+VSGX.US,D,20210909,000000,62.8422,63.0351,62.7545,62.8717,126260.26242975,0
+VSGX.US,D,20210910,000000,63.3838,63.3838,62.6776,62.7151,148883.72467873,0
+VSGX.US,D,20210913,000000,63.1612,63.1612,62.8323,62.9957,105285.76129978,0
+VSGX.US,D,20210914,000000,63.1425,63.1425,62.6531,62.7151,528644.34416002,0
+VSGX.US,D,20210915,000000,62.6481,62.8422,62.4452,62.8323,69155.845353226,0
+VSGX.US,D,20210916,000000,62.4363,62.6382,62.2512,62.59,102611.27633215,0
+VSGX.US,D,20210917,000000,62.3862,62.4147,61.8514,62.0168,152488.28870116,0
+VSGX.US,D,20210920,000000,60.6656,60.8477,60.2185,60.6754,178719.36108301,0
+VSGX.US,D,20210921,000000,61.3461,61.414,61.0743,61.1905,244082.79893658,0
+VSGX.US,D,20210922,000000,61.414,61.939,61.3944,61.5312,204896.61884706,0
+VSGX.US,D,20210923,000000,62.0946,62.2886,61.9587,62.2009,299117.89165319,0
+VSGX.US,D,20210924,000000,61.5795,61.6809,61.4771,61.5312,136759.18975143,0
+VSGX.US,D,20210927,000000,61.414,61.6288,61.2398,61.5411,141441.06150001,0
+VSGX.US,D,20210928,000000,60.7532,60.7532,60.0933,60.2775,172731.72332518,0
+VSGX.US,D,20210929,000000,60.4036,60.4036,59.9506,59.986,164639.22325228,0
+VSGX.US,D,20210930,000000,60.2579,60.3937,59.8589,59.9959,142147.75912244,0
+VSGX.US,D,20211001,000000,60.0244,60.2086,59.5487,60.0638,122368.34865567,0
+VSGX.US,D,20211004,000000,59.8492,59.8492,59.072,59.3635,441983.51746968,0
+VSGX.US,D,20211005,000000,59.5094,59.8983,59.4463,59.7437,564770.19862598,0
+VSGX.US,D,20211006,000000,58.8002,59.3833,58.6446,59.3833,282733.87895854,0
+VSGX.US,D,20211007,000000,59.8107,60.2381,59.8107,60.0539,278489.6317434,0
+VSGX.US,D,20211008,000000,60.248,60.248,59.9663,60.0933,135301.11822011,0
+VSGX.US,D,20211011,000000,60.2874,60.4232,59.8688,59.8787,264302.88004722,0
+VSGX.US,D,20211012,000000,60.0057,60.0539,59.7811,59.8205,337389.22324011,0
+VSGX.US,D,20211013,000000,60.1219,60.5395,60.0983,60.4913,227733.30882693,0
+VSGX.US,D,20211014,000000,60.9768,60.9867,60.7345,60.9473,140689.68759111,0
+VSGX.US,D,20211015,000000,61.356,61.5845,61.2693,61.55,102378.75656845,0
+VSGX.US,D,20211018,000000,61.1225,61.413,61.0792,61.3649,403092.81009298,0
+VSGX.US,D,20211019,000000,61.7154,61.9429,61.6554,61.9193,108104.42882831,0
+VSGX.US,D,20211020,000000,62.0168,62.1133,61.8435,62.0266,165739.88449181,0
+VSGX.US,D,20211021,000000,61.6967,61.8514,61.6091,61.7833,86935.992000224,0
+VSGX.US,D,20211022,000000,61.9094,62.2108,61.7538,61.9587,226587.97130093,0
+VSGX.US,D,20211025,000000,62.1232,62.1232,61.7833,61.9971,428703.49131491,0
+VSGX.US,D,20211026,000000,62.2403,62.264,61.8257,61.8908,150385.45712639,0
+VSGX.US,D,20211027,000000,61.9005,62.0562,61.5992,61.5992,190951.52524591,0
+VSGX.US,D,20211028,000000,61.812,62.133,61.744,62.1232,300318.05916713,0
+VSGX.US,D,20211029,000000,61.5697,61.6091,61.3944,61.5992,157270.68209431,0
+VSGX.US,D,20211101,000000,61.8809,62.2305,61.8217,62.1911,137384.65776209,0
+VSGX.US,D,20211102,000000,62.0266,62.0562,61.9193,61.9488,414752.30549287,0
+VSGX.US,D,20211103,000000,61.9882,62.5407,61.8217,62.4836,567379.69990419,0
+VSGX.US,D,20211104,000000,62.4836,62.4836,62.2108,62.4256,468763.90510114,0
+VSGX.US,D,20211105,000000,62.5024,62.5024,62.2207,62.4256,533363.78460403,0
+VSGX.US,D,20211108,000000,62.6097,62.6776,62.5309,62.6284,290813.17921953,0
+VSGX.US,D,20211109,000000,62.6481,62.6875,62.2739,62.4541,310425.05361201,0
+VSGX.US,D,20211110,000000,62.3379,62.4737,61.7637,61.8611,380255.10474295,0
+VSGX.US,D,20211111,000000,62.2502,62.3959,62.1813,62.2886,423617.50224776,0
+VSGX.US,D,20211112,000000,62.4925,62.6973,62.3862,62.6875,314502.78012303,0
+VSGX.US,D,20211115,000000,62.8903,62.8903,62.5407,62.5801,187850.58481646,0
+VSGX.US,D,20211116,000000,62.5801,62.6097,62.4353,62.4737,158402.8198084,0
+VSGX.US,D,20211117,000000,62.4256,62.4256,62.1379,62.2787,164121.38447723,0
+VSGX.US,D,20211118,000000,62.1911,62.1911,61.8415,62.1527,174488.31367978,0
+VSGX.US,D,20211119,000000,61.9882,62.071,61.7833,61.8316,342932.12887348,0
+VSGX.US,D,20211122,000000,61.8031,61.8898,61.351,61.356,246082.06275634,0
+VSGX.US,D,20211123,000000,61.2004,61.3362,60.8705,61.1619,360611.75387591,0
+VSGX.US,D,20211124,000000,60.3937,60.9,60.3937,60.8901,293826.79781632,0
+VSGX.US,D,20211126,000000,59.7437,59.7437,59.0572,59.3055,153721.96342997,0
+VSGX.US,D,20211129,000000,59.7713,59.7713,59.2671,59.5192,230277.82641573,0
+VSGX.US,D,20211130,000000,59.3833,59.6601,58.6742,59.1164,213067.30242129,0
+VSGX.US,D,20211201,000000,59.8688,60.1899,58.8396,58.9075,354232.18324128,0
+VSGX.US,D,20211202,000000,59.2769,59.7043,59.2641,59.5389,305141.06736617,0
+VSGX.US,D,20211203,000000,59.6945,59.6945,58.8051,59.1695,221636.01109321,0
+VSGX.US,D,20211206,000000,59.3548,59.6423,59.0671,59.6068,231790.727935,0
+VSGX.US,D,20211207,000000,60.4232,60.7828,60.3454,60.7828,82685.652564193,0
+VSGX.US,D,20211208,000000,60.7729,60.9186,60.6075,60.8901,251454.38620499,0
+VSGX.US,D,20211209,000000,60.6272,60.6754,60.3888,60.443,127840.17837875,0
+VSGX.US,D,20211210,000000,60.5395,60.5779,60.3357,60.5208,188178.54937399,0
+VSGX.US,D,20211213,000000,60.2381,60.2381,59.7713,59.8107,174500.49812154,0
+VSGX.US,D,20211214,000000,59.5773,59.7339,59.3251,59.5389,221141.52583154,0
+VSGX.US,D,20211215,000000,59.597,60.0835,59.2375,60.0638,232828.43622541,0
+VSGX.US,D,20211216,000000,60.4232,60.4814,59.8983,60.0638,240621.4021049,0
+VSGX.US,D,20211217,000000,59.6217,59.8078,59.4049,59.4247,618092.36190432,0
+VSGX.US,D,20211220,000000,58.944,59.012,58.6505,58.9923,293961.84204588,0
+VSGX.US,D,20211221,000000,59.3557,59.7782,59.2926,59.7684,262864.10054868,0
+VSGX.US,D,20211222,000000,59.7004,60.2894,59.6314,60.2894,391220.08696218,0
+VSGX.US,D,20211223,000000,60.2598,60.7168,60.2598,60.6331,169475.43126323,0
+VSGX.US,D,20211227,000000,60.7119,61.026,60.6626,61.0162,151125.66196367,0
+VSGX.US,D,20211228,000000,61.1245,61.156,60.9089,60.9669,216890.17102536,0
+VSGX.US,D,20211229,000000,60.9275,60.9571,60.7217,60.9186,165323.58273147,0
+VSGX.US,D,20211230,000000,60.9186,61.1639,60.9186,60.9964,183938.36363943,0
+VSGX.US,D,20211231,000000,61.0457,61.2477,60.9275,60.9275,604163.51422552,0
+VSGX.US,D,20220103,000000,61.2033,61.2919,60.8891,61.2624,273928.58904233,0
+VSGX.US,D,20220104,000000,61.5372,61.5372,61.1639,61.3116,190829.68082824,0
+VSGX.US,D,20220105,000000,61.3018,61.4534,60.5739,60.6036,948202.39655941,0
+VSGX.US,D,20220106,000000,60.4174,60.643,60.1327,60.3878,359700.96685391,0
+VSGX.US,D,20220107,000000,60.3288,60.7503,60.2696,60.6823,566206.94738422,0
+VSGX.US,D,20220110,000000,60.1515,60.2598,59.7102,60.25,222969.19209644,0
+VSGX.US,D,20220111,000000,60.4567,61.1146,60.3435,61.095,173073.90306477,0
+VSGX.US,D,20220112,000000,61.5372,61.7726,61.4091,61.6948,297825.32545584,0
+VSGX.US,D,20220113,000000,61.8415,61.8415,61.0851,61.1245,203723.86632708,0
+VSGX.US,D,20220114,000000,60.9089,61.0457,60.6508,60.9964,222676.76549406,0
+VSGX.US,D,20220118,000000,60.2894,60.4075,59.985,60.0933,163391.33334142,0
+VSGX.US,D,20220119,000000,60.4371,60.4567,60.0294,60.0441,156337.55692906,0
+VSGX.US,D,20220120,000000,60.5739,60.8695,59.926,59.9456,329052.01896174,0
+VSGX.US,D,20220121,000000,59.8866,59.8964,59.1203,59.1499,351788.18729705,0
+VSGX.US,D,20220124,000000,58.1088,58.4723,56.9792,58.423,370313.61563206,0
+VSGX.US,D,20220125,000000,57.8528,58.4822,57.4401,58.1778,249866.34729483,0
+VSGX.US,D,20220126,000000,58.7273,58.7963,57.509,57.7553,262488.41359423,0
+VSGX.US,D,20220127,000000,57.6666,57.8036,57.057,57.1457,282584.6195469,0
+VSGX.US,D,20220128,000000,56.9891,57.4599,56.5665,57.4401,237695.10534077,0
+VSGX.US,D,20220131,000000,57.7652,58.8061,57.7326,58.7569,311422.14709652,0
+VSGX.US,D,20220201,000000,59.0514,59.2188,58.6387,59.1893,335222.42334606,0
+VSGX.US,D,20220202,000000,59.7004,59.7004,59.2188,59.5231,298562.48418269,0
+VSGX.US,D,20220203,000000,58.944,59.1203,58.6584,58.6879,653165.27752768,0
+VSGX.US,D,20220204,000000,58.5018,58.9726,58.3246,58.7372,345992.45449704,0
+VSGX.US,D,20220207,000000,58.7273,59.0021,58.6289,58.7372,191801.39005907,0
+VSGX.US,D,20220208,000000,58.6781,59.1893,58.6338,59.1597,297108.47413195,0
+VSGX.US,D,20220209,000000,59.926,60.1032,59.788,60.0539,215784.4329351,0
+VSGX.US,D,20220210,000000,59.3271,60.1229,59.1893,59.3469,158016.97915247,0
+VSGX.US,D,20220211,000000,59.3075,59.5409,58.3147,58.4624,420862.80303851,0
+VSGX.US,D,20220214,000000,58.2359,58.2654,57.7366,58.099,308972.05893142,0
+VSGX.US,D,20220215,000000,58.7865,59.2877,58.7865,59.2287,215451.39152683,0
+VSGX.US,D,20220216,000000,59.0612,59.5744,58.9824,59.4738,201005.72044312,0
+VSGX.US,D,20220217,000000,59.0908,59.1105,58.5511,58.6387,156286.7884217,0
+VSGX.US,D,20220218,000000,58.5707,58.5905,58.0892,58.1778,157638.24608759,0
+VSGX.US,D,20220222,000000,57.6371,57.9217,57.1506,57.4599,216549.00665591,0
+VSGX.US,D,20220223,000000,57.9217,57.972,56.9201,56.9792,133350.59216741,0
+VSGX.US,D,20220224,000000,54.9948,56.2317,54.6944,56.1737,515911.60251458,0
+VSGX.US,D,20220225,000000,56.537,57.4007,56.2317,57.3821,174919.84599232,0
+VSGX.US,D,20220228,000000,56.478,57.0817,56.2908,56.7133,1224814.6089007,0
+VSGX.US,D,20220301,000000,56.4681,56.6394,55.4576,55.7413,218985.89500911,0
+VSGX.US,D,20220302,000000,55.8585,56.2711,55.5935,56.1638,220159.66289923,0
+VSGX.US,D,20220303,000000,55.9668,55.9864,55.1021,55.2695,398800.84048091,0
+VSGX.US,D,20220304,000000,54.061,54.1004,53.5991,54.0315,228981.1987378,0
+VSGX.US,D,20220307,000000,53.4229,53.4229,51.9781,52.1751,274172.27787765,0
+VSGX.US,D,20220308,000000,52.3907,53.1964,51.785,52.2933,289586.61208175,0
+VSGX.US,D,20220309,000000,53.7961,54.4737,53.5401,54.2719,193127.46347127,0
+VSGX.US,D,20220310,000000,53.6681,53.9725,53.3736,53.5894,298129.93649999,0
+VSGX.US,D,20220311,000000,54.0414,54.0808,52.833,52.8822,402186.08455156,0
+VSGX.US,D,20220314,000000,53.3244,53.5824,52.696,52.833,323570.0355372,0
+VSGX.US,D,20220315,000000,52.8822,53.3342,52.6862,53.2653,213437.912525,0
+VSGX.US,D,20220316,000000,54.7584,55.8201,54.4984,55.8201,198548.52468699,0
+VSGX.US,D,20220317,000000,55.6625,56.1539,55.3443,56.0258,167565.52001641,0
+VSGX.US,D,20220318,000000,55.5955,56.8364,55.5561,56.7871,278943.50219917,0
+VSGX.US,D,20220321,000000,56.3933,56.4622,55.95,56.2061,242592.23556054,0
+VSGX.US,D,20220322,000000,56.6689,56.9053,56.6,56.8857,172308.31397381,0
+VSGX.US,D,20220323,000000,56.2849,56.6296,56.1273,56.2455,357454.96808837,0
+VSGX.US,D,20220324,000000,56.3834,56.5902,56.147,56.5508,172322.52915588,0
+VSGX.US,D,20220325,000000,56.3145,56.5311,56.083,56.5016,129851.62664028,0
+VSGX.US,D,20220328,000000,56.2553,56.4621,55.9205,56.3637,314677.42378834,0
+VSGX.US,D,20220329,000000,57.5061,57.7031,57.1614,57.5061,137665.91529286,0
+VSGX.US,D,20220330,000000,57.3978,57.515,57.0728,57.2304,117717.95338166,0
+VSGX.US,D,20220331,000000,56.9447,57.0137,56.3243,56.3341,196467.0158853,0
+VSGX.US,D,20220401,000000,56.8069,56.9251,56.5016,56.8463,171894.04295377,0
+VSGX.US,D,20220404,000000,57.1417,57.4372,57.0433,57.3879,128153.92775422,0
+VSGX.US,D,20220405,000000,57.2008,57.2106,56.5016,56.5902,153714.85583894,0
+VSGX.US,D,20220406,000000,56.0387,56.1569,55.6054,55.9008,249898.83913953,0
+VSGX.US,D,20220407,000000,55.8713,56.019,55.4674,55.8713,203050.67591951,0
+VSGX.US,D,20220408,000000,55.6644,56.019,55.5758,55.7925,170970.05611985,0
+VSGX.US,D,20220411,000000,55.4478,55.566,55.1227,55.1425,159990.85871856,0
+VSGX.US,D,20220412,000000,55.2704,55.369,54.6894,54.778,201255.50149933,0
+VSGX.US,D,20220413,000000,54.8962,55.428,54.847,55.428,166410.02878894,0
+VSGX.US,D,20220414,000000,55.4182,55.4629,54.9651,55.0342,243090.7823028,0
+VSGX.US,D,20220418,000000,54.6598,55.0045,54.5614,54.719,272736.54448956,0
+VSGX.US,D,20220419,000000,54.3349,54.8273,54.2265,54.7584,198863.2894326,0
+VSGX.US,D,20220420,000000,55.2213,55.2213,54.8815,55.0342,185547.72532269,0
+VSGX.US,D,20220421,000000,55.428,55.4872,54.2265,54.2758,234432.72105793,0
+VSGX.US,D,20220422,000000,54.325,54.3447,53.5027,53.547,169887.67154297,0
+VSGX.US,D,20220425,000000,52.9856,53.3795,52.6409,53.35,306224.46731319,0
+VSGX.US,D,20220426,000000,52.8477,52.8871,51.9318,51.9416,430695.64754364,0
+VSGX.US,D,20220427,000000,52.1485,52.4833,51.922,52.2174,294413.68176137,0
+VSGX.US,D,20220428,000000,52.5523,52.9954,52.0402,52.897,595602.92851478,0
+VSGX.US,D,20220429,000000,53.35,53.5864,52.4833,52.503,279045.03921389,0
+VSGX.US,D,20220502,000000,52.3159,52.5136,51.7545,52.3651,219784.99131493,0
+VSGX.US,D,20220503,000000,52.6901,52.8477,52.5031,52.7492,195283.0942937,0
+VSGX.US,D,20220504,000000,52.5818,53.5569,52.0992,53.4583,176648.0059828,0
+VSGX.US,D,20220505,000000,52.7,52.7,51.2916,51.6955,287885.86708526,0
+VSGX.US,D,20220506,000000,51.2522,51.3803,50.7407,51.0848,235317.10845611,0
+VSGX.US,D,20220509,000000,50.1295,50.2378,49.4844,49.6075,375716.40018513,0
+VSGX.US,D,20220510,000000,50.4053,50.4693,49.509,49.8636,381260.32118864,0
+VSGX.US,D,20220511,000000,50.0311,50.4742,49.4499,49.4992,249528.22903582,0
+VSGX.US,D,20220512,000000,49.1939,49.8142,48.9281,49.3416,405379.4236644,0
+VSGX.US,D,20220513,000000,49.9818,50.7106,49.9818,50.6909,239128.80798856,0
+VSGX.US,D,20220516,000000,50.3954,50.873,50.3067,50.6219,220483.56597618,0
+VSGX.US,D,20220517,000000,51.5969,51.6363,51.2424,51.6167,197217.37442405,0
+VSGX.US,D,20220518,000000,51.1932,51.2916,50.3166,50.3758,267361.17493047,0
+VSGX.US,D,20220519,000000,50.4152,51.2424,50.4152,50.9568,321773.84574686,0
+VSGX.US,D,20220520,000000,51.5674,51.5674,50.6023,51.2424,206693.82400754,0
+VSGX.US,D,20220523,000000,51.7446,52.0621,51.6314,51.9614,223122.51298866,0
+VSGX.US,D,20220524,000000,51.6265,51.6658,51.1833,51.528,341825.37541307,0
+VSGX.US,D,20220525,000000,51.2227,51.7743,51.2128,51.5871,252783.50572763,0
+VSGX.US,D,20220526,000000,51.6265,52.2962,51.5871,52.2075,185853.35173699,0
+VSGX.US,D,20220527,000000,52.5523,52.8773,52.5326,52.8773,373490.70882255,0
+VSGX.US,D,20220531,000000,53.1924,53.285,52.8674,52.9462,276197.94132124,0
+VSGX.US,D,20220601,000000,53.1432,53.2516,52.2301,52.4341,346534.66215562,0
+VSGX.US,D,20220602,000000,52.7,53.4288,52.5621,53.3993,365773.8957041,0
+VSGX.US,D,20220603,000000,52.7295,52.8231,52.4408,52.5326,344375.98522275,0
+VSGX.US,D,20220606,000000,53.1924,53.2466,52.6409,52.7295,344715.11885191,0
+VSGX.US,D,20220607,000000,52.2174,52.8379,52.1977,52.8182,291727.01235198,0
+VSGX.US,D,20220608,000000,52.5129,52.7591,52.3478,52.4242,796247.17718551,0
+VSGX.US,D,20220609,000000,52.0499,52.1727,51.3115,51.3212,436963.52746209,0
+VSGX.US,D,20220610,000000,50.6909,50.7007,50.2182,50.3758,255873.27708545,0
+VSGX.US,D,20220613,000000,49.0363,49.2727,48.534,48.6522,504401.36652631,0
+VSGX.US,D,20220614,000000,48.7999,48.928,48.1696,48.4946,635900.93891544,0
+VSGX.US,D,20220615,000000,48.8787,49.642,48.4946,49.3712,312433.4557631,0
+VSGX.US,D,20220616,000000,48.0022,48.4453,47.8545,48.1499,374397.43436396,0
+VSGX.US,D,20220617,000000,48.3823,48.5618,47.9534,48.2128,746151.97129495,0
+VSGX.US,D,20220621,000000,49.0904,49.1902,48.9508,49.0007,275177.30328601,0
+VSGX.US,D,20220622,000000,48.3823,48.9408,48.2926,48.502,424981.60815411,0
+VSGX.US,D,20220623,000000,48.5519,48.6616,48.1144,48.5419,574889.18484739,0
+VSGX.US,D,20220624,000000,49.2201,49.8983,49.1902,49.8584,170705.31911935,0
+VSGX.US,D,20220627,000000,49.8285,49.9981,49.6589,49.7288,426783.35057997,0
+VSGX.US,D,20220628,000000,50.0878,50.1876,49.3099,49.3298,230145.77430843,0
+VSGX.US,D,20220629,000000,49.2899,49.3498,49.0107,49.1303,158937.34424326,0
+VSGX.US,D,20220630,000000,48.3923,48.9562,48.1429,48.9109,268676.19149454,0
+VSGX.US,D,20220701,000000,48.3524,48.9508,48.1928,48.9109,146263.98627838,0
+VSGX.US,D,20220705,000000,47.6443,48.2028,47.5046,48.2028,193424.11802174,0
+VSGX.US,D,20220706,000000,48.1429,48.2926,47.8338,48.1529,289200.2134519,0
+VSGX.US,D,20220707,000000,48.5519,49.0007,48.5519,48.9757,139417.96664355,0
+VSGX.US,D,20220708,000000,48.7813,49.1403,48.6175,48.9708,101506.1777695,0
+VSGX.US,D,20220711,000000,48.3025,48.3324,48.0133,48.0432,278537.14684142,0
+VSGX.US,D,20220712,000000,48.0133,48.3923,47.9235,48.0731,182415.14092883,0
+VSGX.US,D,20220713,000000,47.4448,48.1147,47.375,47.9335,271139.67571287,0
+VSGX.US,D,20220714,000000,47.1456,47.4099,46.7965,47.355,532655.01890161,0
+VSGX.US,D,20220715,000000,47.6343,47.9933,47.4049,47.9834,176362.20880589,0
+VSGX.US,D,20220718,000000,48.6416,48.7713,48.123,48.1828,284993.13987432,0
+VSGX.US,D,20220719,000000,48.881,49.3397,48.881,49.2999,198437.31341924,0
+VSGX.US,D,20220720,000000,49.2002,49.2899,48.9009,49.0506,799782.13301832,0
+VSGX.US,D,20220721,000000,49.1902,49.7587,49.1503,49.7487,185513.29568449,0
+VSGX.US,D,20220722,000000,49.8684,49.9781,49.2799,49.4694,248296.54956462,0
+VSGX.US,D,20220725,000000,49.7886,49.8086,49.5792,49.7487,204277.68605733,0
+VSGX.US,D,20220726,000000,49.4595,49.4894,49.0805,49.0805,210387.7686078,0
+VSGX.US,D,20220727,000000,49.5991,50.2474,49.4533,50.1676,209198.63865952,0
+VSGX.US,D,20220728,000000,50.1477,50.4967,49.7886,50.4568,100133.56486967,0
+VSGX.US,D,20220729,000000,50.3471,50.8159,50.1576,50.7561,274016.24723195,0
+VSGX.US,D,20220801,000000,50.5666,50.9256,50.387,50.6763,197761.53467966,0
+VSGX.US,D,20220802,000000,50.3172,50.5765,50.0679,50.0679,145350.58207696,0
+VSGX.US,D,20220803,000000,50.2374,50.4718,49.9881,50.397,142451.95249812,0
+VSGX.US,D,20220804,000000,50.5765,50.8159,50.5366,50.7461,245890.21577382,0
+VSGX.US,D,20220805,000000,50.2175,50.4967,50.1477,50.4668,159956.02554803,0
+VSGX.US,D,20220808,000000,50.7261,50.9555,50.5067,50.5666,182342.95091511,0
+VSGX.US,D,20220809,000000,50.5666,50.5666,50.1676,50.2474,314998.11696744,0
+VSGX.US,D,20220810,000000,51.0852,51.4043,50.9805,51.3046,123252.41676478,0
+VSGX.US,D,20220811,000000,51.5839,51.7933,51.2348,51.2946,132429.57225944,0
+VSGX.US,D,20220812,000000,51.2747,51.7085,51.2547,51.6936,290713.19582287,0
+VSGX.US,D,20220815,000000,51.3744,51.519,51.2847,51.4542,211092.62388069,0
+VSGX.US,D,20220816,000000,51.2049,51.5421,51.155,51.4442,258906.47630389,0
+VSGX.US,D,20220817,000000,51.0553,51.2946,50.8348,51.0852,116718.21788367,0
+VSGX.US,D,20220818,000000,50.9356,50.9954,50.6663,50.8358,102632.14145578,0
+VSGX.US,D,20220819,000000,50.2873,50.3471,49.9831,50.1078,171631.75762881,0
+VSGX.US,D,20220822,000000,49.639,49.639,49.2799,49.3498,149274.91143412,0
+VSGX.US,D,20220823,000000,49.26,49.6988,49.2002,49.3996,151757.44579496,0
+VSGX.US,D,20220824,000000,49.2002,49.644,49.1902,49.4495,513747.2511404,0
+VSGX.US,D,20220825,000000,49.7088,50.1927,49.629,50.1927,228548.57025479,0
+VSGX.US,D,20220826,000000,50.1477,50.2574,48.9408,48.9708,191118.04813889,0
+VSGX.US,D,20220829,000000,48.7912,49.0107,48.6915,48.7912,384449.92336532,0
+VSGX.US,D,20220830,000000,49.0506,49.1303,48.3089,48.4122,509582.28840416,0
+VSGX.US,D,20220831,000000,48.7912,48.8162,48.2926,48.3524,222262.02322632,0
+VSGX.US,D,20220901,000000,47.7639,47.8138,47.2952,47.8038,230758.386786,0
+VSGX.US,D,20220902,000000,47.9834,48.3125,47.355,47.4647,270584.21366282,0
+VSGX.US,D,20220906,000000,47.4747,47.4947,47.0059,47.1256,185113.24269177,0
+VSGX.US,D,20220907,000000,46.7965,47.5346,46.7566,47.5346,293986.81241743,0
+VSGX.US,D,20220908,000000,47.0957,47.6094,46.9904,47.5545,157568.74189974,0
+VSGX.US,D,20220909,000000,48.4721,48.6416,48.3524,48.6217,104357.6833116,0
+VSGX.US,D,20220912,000000,49.1702,49.3797,49.0904,49.2899,147548.36693922,0
+VSGX.US,D,20220913,000000,48.3225,48.4771,47.4947,47.5744,142144.14230072,0
+VSGX.US,D,20220914,000000,47.7839,47.8937,47.5246,47.7939,213782.70453099,0
+VSGX.US,D,20220915,000000,47.5046,47.8331,47.3052,47.365,95037.150428566,0
+VSGX.US,D,20220916,000000,47.02,47.1604,46.8001,47.05,152134,0
+VSGX.US,D,20220919,000000,46.57,47.25,46.54,47.21,144003,0
+VSGX.US,D,20220920,000000,46.66,46.73,46.3,46.55,248657,0
+VSGX.US,D,20220921,000000,46.44,46.74,45.79,45.9,335954,0
+VSGX.US,D,20220922,000000,45.9,45.97,45.485,45.67,227457,0
+VSGX.US,D,20220923,000000,44.82,44.83,44.12,44.42,292247,0
+VSGX.US,D,20220926,000000,44.06,44.33,43.5944,43.8,313575,0
+VSGX.US,D,20220927,000000,43.92,44.19,43.31,43.5,587430,0
+VSGX.US,D,20220928,000000,43.5,44.48,43.315,44.37,415349,0
+VSGX.US,D,20220929,000000,43.74,43.74,43.12,43.65,296052,0
+VSGX.US,D,20220930,000000,43.57,43.99,43.38,43.44,423359,0
+VSGX.US,D,20221003,000000,43.89,44.39,43.67,44.25,299271,0
+VSGX.US,D,20221004,000000,45.17,45.94,45.02,45.92,378147,0
+VSGX.US,D,20221005,000000,45.32,45.7,44.99,45.51,357471,0
+VSGX.US,D,20221006,000000,45.04,45.34,44.83,44.88,411375,0
+VSGX.US,D,20221007,000000,44.59,44.59,43.86,44.03,195338,0
+VSGX.US,D,20221010,000000,43.93,43.93,43.46,43.67,367354,0
+VSGX.US,D,20221011,000000,43.3,43.78,43.0517,43.17,383869,0
+VSGX.US,D,20221012,000000,43.14,43.275,42.98,43.11,258970,0
+VSGX.US,D,20221013,000000,42.2,43.89,42.0701,43.75,210021,0
+VSGX.US,D,20221014,000000,43.94,44.01,43.0572,43.1,222859,0
+VSGX.US,D,20221017,000000,44.08,44.355,44.06,44.22,637465,0
+VSGX.US,D,20221018,000000,44.87,44.87,44.19,44.48,231787,0
+VSGX.US,D,20221019,000000,44.01,44.16,43.61,43.82,310388,0
+VSGX.US,D,20221020,000000,43.905,44.5,43.77,43.89,216274,0
+VSGX.US,D,20221021,000000,43.55,44.61,43.4,44.56,276934,0
+VSGX.US,D,20221024,000000,44.04,44.23,43.8,44.16,322575,0
+VSGX.US,D,20221025,000000,44.43,45.02,44.385,44.99,234637,0
+VSGX.US,D,20221026,000000,45.05,45.77,45.03,45.44,180374,0
+VSGX.US,D,20221027,000000,45.29,45.6,45.04,45.04,412750,0
+VSGX.US,D,20221028,000000,44.89,45.34,44.78,45.31,230341,0
+VSGX.US,D,20221031,000000,44.9,45.1,44.89,45,269255,0
+VSGX.US,D,20221101,000000,45.84,45.89,45.244,45.38,185904,0
+VSGX.US,D,20221102,000000,45.51,46.02,44.835,44.85,227378,0
+VSGX.US,D,20221103,000000,44.37,44.81,44.28,44.63,291835,0
+VSGX.US,D,20221104,000000,45.94,46.28,45.61,46.25,164172,0
+VSGX.US,D,20221107,000000,46.42,46.55,46.23,46.42,286169,0
+VSGX.US,D,20221108,000000,46.62,47.21,46.6049,46.93,290491,0
+VSGX.US,D,20221109,000000,46.73,46.9,46.27,46.34,111937,0
+VSGX.US,D,20221110,000000,47.965,48.73,47.9,48.67,92811,0
+VSGX.US,D,20221111,000000,49.15,49.6922,49.05,49.58,107357,0
+VSGX.US,D,20221114,000000,49.21,49.52,49.14,49.15,210169,0
+VSGX.US,D,20221115,000000,50.08,50.1,49.25,49.59,219501,0
+VSGX.US,D,20221116,000000,49.42,49.455,49.103,49.21,132846,0
+VSGX.US,D,20221117,000000,48.49,49.22,48.49,49.19,180687,0
+VSGX.US,D,20221118,000000,49.33,49.37,49.085,49.28,93121,0
+VSGX.US,D,20221121,000000,48.81,48.96,48.6972,48.86,200001,0
+VSGX.US,D,20221122,000000,49.09,49.3781,48.97,49.35,169078,0
+VSGX.US,D,20221123,000000,49.49,49.91,49.45,49.86,300996,0
+VSGX.US,D,20221125,000000,49.89,50.12,49.89,50.03,64294,0
+VSGX.US,D,20221128,000000,49.74,50.07,49.44,49.44,287424,0
+VSGX.US,D,20221129,000000,49.71,49.99,49.62,49.76,244506,0
+VSGX.US,D,20221130,000000,50.28,50.96,49.8507,50.8,233352,0
+VSGX.US,D,20221201,000000,51.19,51.36,50.83,51.1,462096,0
+VSGX.US,D,20221202,000000,50.65,51.25,50.645,51.11,234599,0
+VSGX.US,D,20221205,000000,50.91,50.97,50.28,50.39,177795,0
+VSGX.US,D,20221206,000000,50.45,50.49,49.96,50.09,217972,0
+VSGX.US,D,20221207,000000,50.02,50.25,49.944,50.1,141926,0
+VSGX.US,D,20221208,000000,50.18,50.479,50.08,50.37,172463,0
+VSGX.US,D,20221209,000000,50.58,50.77,50.38,50.4,118274,0
+VSGX.US,D,20221212,000000,50.24,52,50.12,50.43,235403,0
+VSGX.US,D,20221213,000000,51.78,51.81,50.9,51.06,240863,0
+VSGX.US,D,20221214,000000,51.08,51.485,50.72,50.98,289858,0
+VSGX.US,D,20221215,000000,50.44,50.46,49.6001,49.73,141055,0
+VSGX.US,D,20221216,000000,49.12,49.31,48.935,49.14,250785,0
+VSGX.US,D,20221219,000000,49.24,49.31,48.87,48.95,257862,0
+VSGX.US,D,20221220,000000,49.03,49.29,48.94,49.07,273354,0
+VSGX.US,D,20221221,000000,49.28,49.63,49.21,49.53,318321,0
+VSGX.US,D,20221222,000000,49.39,49.39,48.72,49.14,261454,0
+VSGX.US,D,20221223,000000,49.08,49.3,48.965,49.25,148840,0
+VSGX.US,D,20221227,000000,49.32,49.619,49.32,49.47,317619,0
+VSGX.US,D,20221228,000000,49.45,49.55,48.86,48.86,295046,0
+VSGX.US,D,20221229,000000,49.32,49.77,49.32,49.71,436457,0
+VSGX.US,D,20221230,000000,49.32,49.5396,49.065,49.19,214510,0
+VSGX.US,D,20230103,000000,49.65,49.89,49.37,49.54,208991,0
+VSGX.US,D,20230104,000000,50.28,50.53,50.04,50.44,153646,0
+VSGX.US,D,20230105,000000,49.94,50.13,49.85,49.95,175580,0
+VSGX.US,D,20230106,000000,50.45,51.155,49.96,51.14,234701,0
+VSGX.US,D,20230109,000000,51.61,51.8388,51.39,51.4,258618,0
+VSGX.US,D,20230110,000000,51.38,51.57,51.255,51.55,125058,0
+VSGX.US,D,20230111,000000,51.61,51.8,51.5,51.78,409060,0
+VSGX.US,D,20230112,000000,52.13,52.5095,51.8198,52.44,175203,0
+VSGX.US,D,20230113,000000,52.17,52.7565,52.17,52.71,197478,0
+VSGX.US,D,20230117,000000,52.85,52.97,52.69,52.84,149831,0
+VSGX.US,D,20230118,000000,53.31,53.34,52.52,52.53,189082,0
+VSGX.US,D,20230119,000000,52.5,52.695,52.33,52.57,126850,0
+VSGX.US,D,20230120,000000,52.67,53.14,52.49,53.13,134565,0
+VSGX.US,D,20230123,000000,53.03,53.49,53,53.39,216687,0
+VSGX.US,D,20230124,000000,53.15,53.4799,53.06,53.43,96351,0
+VSGX.US,D,20230125,000000,53.22,53.65,53.1,53.62,117062,0
+VSGX.US,D,20230126,000000,53.86,53.88,53.48,53.85,97887,0
+VSGX.US,D,20230127,000000,53.63,53.87,53.49,53.75,151340,0
+VSGX.US,D,20230130,000000,53.43,53.65,53.26,53.26,113797,0
+VSGX.US,D,20230131,000000,53.07,53.48,52.98,53.45,107933,0
+VSGX.US,D,20230201,000000,53.57,54.2342,53.22,54,219542,0
+VSGX.US,D,20230202,000000,54.44,54.48,53.775,54.07,188579,0
+VSGX.US,D,20230203,000000,53.51,53.86,53.3279,53.43,181006,0
+VSGX.US,D,20230206,000000,52.83,52.89,52.52,52.82,125362,0
+VSGX.US,D,20230207,000000,52.65,53.24,52.47,53.16,110591,0
+VSGX.US,D,20230208,000000,53.11,53.22,52.84,52.92,2062609,0
+VSGX.US,D,20230209,000000,53.64,53.64,52.86,52.99,119459,0
+VSGX.US,D,20230210,000000,52.69,52.75,52.47,52.63,73284,0
+VSGX.US,D,20230213,000000,52.74,53.14,52.67,53.09,169105,0
+VSGX.US,D,20230214,000000,52.83,53.35,52.75,53.09,154171,0
+VSGX.US,D,20230215,000000,52.4,52.78,52.35,52.78,163812,0
+VSGX.US,D,20230216,000000,52.35,52.83,52.28,52.49,262235,0
+VSGX.US,D,20230217,000000,52.17,52.52,52.1068,52.48,118516,0
+VSGX.US,D,20230221,000000,52.08,52.235,51.8195,51.83,85336,0
+VSGX.US,D,20230222,000000,51.81,51.885,51.5,51.56,163103,0
+VSGX.US,D,20230223,000000,51.98,52.01,51.47,51.87,76106,0
+VSGX.US,D,20230224,000000,51.03,51.21,50.82,51.04,80648,0
+VSGX.US,D,20230227,000000,51.52,51.63,51.38,51.49,85894,0
+VSGX.US,D,20230228,000000,51.335,51.48,51.18,51.18,144752,0
+VSGX.US,D,20230301,000000,51.69,51.79,51.47,51.63,118870,0
+VSGX.US,D,20230302,000000,51.23,51.77,51.23,51.675,194445,0
+VSGX.US,D,20230303,000000,51.94,52.35,51.78,52.3,119945,0
+VSGX.US,D,20230306,000000,52.27,52.46,52.17,52.2,134270,0
+VSGX.US,D,20230307,000000,52.08,52.1,51.27,51.35,78996,0
+VSGX.US,D,20230308,000000,51.5,51.695,51.37,51.57,135458,0
+VSGX.US,D,20230309,000000,51.565,51.675,50.95,51.02,136652,0
+VSGX.US,D,20230310,000000,50.975,51.12,50.42,50.53,102747,0
+VSGX.US,D,20230313,000000,50.08,50.545,50,50.31,194716,0
+VSGX.US,D,20230314,000000,50.67,50.75,50.0796,50.7,128177,0
+VSGX.US,D,20230315,000000,49.18,49.5177,48.94,49.49,211990,0
+VSGX.US,D,20230316,000000,49.38,50.31,49.345,50.29,131139,0
+VSGX.US,D,20230317,000000,49.94,49.94,49.5952,49.73,104336,0
+VSGX.US,D,20230320,000000,50,50.36,49.98,50.24,102583,0
+VSGX.US,D,20230321,000000,50.85,50.895,50.5881,50.86,88446,0
+VSGX.US,D,20230322,000000,50.99,51.52,50.73,50.74,160550,0
+VSGX.US,D,20230323,000000,51.31,51.59,50.819,50.95,104793,0
+VSGX.US,D,20230324,000000,50.65,50.86,50.36,50.83,501742,0
+VSGX.US,D,20230327,000000,50.92,51.1099,50.815,51.04,92049,0
+VSGX.US,D,20230328,000000,51.03,51.2,50.99,51.12,283632,0
+VSGX.US,D,20230329,000000,51.36,51.61,51.175,51.57,182211,0
+VSGX.US,D,20230330,000000,52.16,52.23,52.01,52.18,307762,0
+VSGX.US,D,20230331,000000,52.26,52.397,52.205,52.36,152696,0
+VSGX.US,D,20230403,000000,52.31,52.62,52.26,52.56,130588,0
+VSGX.US,D,20230404,000000,52.64,52.77,52.4701,52.6,109870,0
+VSGX.US,D,20230405,000000,52.44,52.46,52.0792,52.25,83784,0
+VSGX.US,D,20230406,000000,52.07,52.54,52.0517,52.37,84520,0
+VSGX.US,D,20230410,000000,52.22,52.495,52.09,52.45,66334,0
+VSGX.US,D,20230411,000000,52.69,52.785,52.5948,52.68,124004,0
+VSGX.US,D,20230412,000000,53.08,53.15,52.72,52.81,101605,0
+VSGX.US,D,20230413,000000,53.23,53.6,53.23,53.52,90046,0
+VSGX.US,D,20230414,000000,53.4,53.638,53.13,53.34,107835,0
+VSGX.US,D,20230417,000000,53.31,53.37,53.11,53.34,88048,0
+VSGX.US,D,20230418,000000,53.57,53.64,53.4,53.54,85409,0
+VSGX.US,D,20230419,000000,53.13,53.24,53.0836,53.2,103796,0
+VSGX.US,D,20230420,000000,53.22,53.3346,53.0501,53.21,283025,0
+VSGX.US,D,20230421,000000,53.18,53.27,52.8757,53.23,94018,0
+VSGX.US,D,20230424,000000,53.24,53.33,53.17,53.32,102310,0
+VSGX.US,D,20230425,000000,52.88,52.91,52.46,52.48,125712,0
+VSGX.US,D,20230426,000000,52.82,52.82,52.46,52.53,133458,0
+VSGX.US,D,20230427,000000,52.84,53.18,52.6814,53.18,918535,0
+VSGX.US,D,20230428,000000,52.92,53.27,52.92,53.25,491277,0
+VSGX.US,D,20230501,000000,53.33,53.38,53.12,53.13,150004,0
+VSGX.US,D,20230502,000000,52.81,52.81,52.4003,52.64,131478,0
+VSGX.US,D,20230503,000000,52.75,53.0895,52.66,52.66,102388,0
+VSGX.US,D,20230504,000000,52.63,52.959,52.63,52.82,130045,0
+VSGX.US,D,20230505,000000,53.05,53.64,53.025,53.53,76817,0
+VSGX.US,D,20230508,000000,53.65,53.686,53.54,53.575,109721,0
+VSGX.US,D,20230509,000000,53.09,53.4,53.09,53.35,84615,0
+VSGX.US,D,20230510,000000,53.39,53.39,52.93,53.29,96245,0
+VSGX.US,D,20230511,000000,52.92,53.1045,52.76,53.08,199273,0
+VSGX.US,D,20230512,000000,53.06,53.13,52.7,52.84,127893,0
+VSGX.US,D,20230515,000000,53.05,53.4,53.02,53.37,163769,0
+VSGX.US,D,20230516,000000,53.14,53.195,52.92,52.94,101927,0
+VSGX.US,D,20230517,000000,52.96,53.1799,52.775,53.17,147157,0
+VSGX.US,D,20230518,000000,53.01,53.13,52.84,53.13,120474,0
+VSGX.US,D,20230519,000000,53.24,53.36,53.199,53.33,71407,0
+VSGX.US,D,20230522,000000,53.36,53.5216,53.36,53.425,97804,0
+VSGX.US,D,20230523,000000,53.03,53.0799,52.65,52.68,76626,0
+VSGX.US,D,20230524,000000,52.3,52.3,51.98,52.03,117100,0
+VSGX.US,D,20230525,000000,52.08,52.09,51.81,52.02,191758,0
+VSGX.US,D,20230526,000000,52.27,52.62,52.2313,52.56,70475,0
+VSGX.US,D,20230530,000000,52.47,52.47,51.94,52.07,152580,0
+VSGX.US,D,20230531,000000,51.69,51.69,51.31,51.68,273830,0
+VSGX.US,D,20230601,000000,51.97,52.47,51.85,52.45,133341,0
+VSGX.US,D,20230602,000000,53.15,53.22,53.045,53.18,127558,0
+VSGX.US,D,20230605,000000,52.98,53.06,52.875,52.89,412410,0
+VSGX.US,D,20230606,000000,52.97,53.35,52.9104,53.32,788252,0
+VSGX.US,D,20230607,000000,53.2,53.38,52.85,52.87,254976,0
+VSGX.US,D,20230608,000000,53,53.37,52.96,53.33,360557,0
+VSGX.US,D,20230609,000000,53.39,53.484,53.26,53.33,108409,0
+VSGX.US,D,20230612,000000,53.46,53.59,53.4,53.56,220666,0
+VSGX.US,D,20230613,000000,54.08,54.16,53.95,54.08,127969,0
+VSGX.US,D,20230614,000000,54.22,54.4386,53.882,54.21,144241,0
+VSGX.US,D,20230615,000000,54.26,54.74,54.2,54.7,185595,0
+VSGX.US,D,20230616,000000,54.29,54.29,53.92,53.97,295904,0
+VSGX.US,D,20230620,000000,53.34,53.34,53.01,53.12,95913,0
+VSGX.US,D,20230621,000000,53.14,53.2643,52.94,53.15,167146,0
+VSGX.US,D,20230622,000000,52.8,52.93,52.72,52.85,720596,0
+VSGX.US,D,20230623,000000,52.13,52.2,52,52.13,199101,0
+VSGX.US,D,20230626,000000,52.22,52.32,52.14,52.19,210151,0
+VSGX.US,D,20230627,000000,52.4,52.69,52.3,52.65,70183,0
+VSGX.US,D,20230628,000000,52.6,52.72,52.505,52.62,73358,0
+VSGX.US,D,20230629,000000,52.4,52.55,52.37,52.5,101984,0
+VSGX.US,D,20230630,000000,52.97,53.18,52.9361,53.11,118324,0
+VSGX.US,D,20230703,000000,53.25,53.375,53.2096,53.23,70734,0
+VSGX.US,D,20230705,000000,52.96,52.96,52.74,52.78,103533,0
+VSGX.US,D,20230706,000000,52.1,52.1,51.66,51.9,88524,0
+VSGX.US,D,20230707,000000,51.95,52.5499,51.95,52.315,139743,0
+VSGX.US,D,20230710,000000,52.17,52.44,52.17,52.41,88232,0
+VSGX.US,D,20230711,000000,52.665,52.91,52.54,52.89,122005,0
+VSGX.US,D,20230712,000000,53.57,53.95,53.5309,53.88,91971,0
+VSGX.US,D,20230713,000000,54.39,54.72,54.39,54.7,148937,0
+VSGX.US,D,20230714,000000,54.62,54.62,54.365,54.365,71363,0
+VSGX.US,D,20230717,000000,54.22,54.49,54.11,54.47,94385,0
+VSGX.US,D,20230718,000000,54.46,54.705,54.41,54.65,80275,0
+VSGX.US,D,20230719,000000,54.75,54.81,54.545,54.66,57957,0
+VSGX.US,D,20230720,000000,54.42,54.47,54.16,54.24,71377,0
+VSGX.US,D,20230721,000000,54.32,54.32,54.17,54.25,70722,0
+VSGX.US,D,20230724,000000,54.17,54.439,54.15,54.3,121501,0
+VSGX.US,D,20230725,000000,54.47,54.6288,54.44,54.54,91439,0
+VSGX.US,D,20230726,000000,54.29,54.85,54.29,54.74,114251,0
+VSGX.US,D,20230727,000000,55.11,55.11,54.46,54.53,102125,0
+VSGX.US,D,20230728,000000,55.14,55.33,55.04,55.2,109954,0
+VSGX.US,D,20230731,000000,55.08,55.27,55.08,55.14,185471,0
+VSGX.US,D,20230801,000000,54.65,54.75,54.405,54.52,98155,0
+VSGX.US,D,20230802,000000,53.8,53.8,53.36,53.43,78657,0
+VSGX.US,D,20230803,000000,53.09,53.4452,53.09,53.32,108753,0
+VSGX.US,D,20230804,000000,53.57,53.94,53.37,53.45,95858,0
+VSGX.US,D,20230807,000000,53.71,53.75,53.49,53.735,165518,0
+VSGX.US,D,20230808,000000,53.1,53.31,52.93,53.28,82477,0
+VSGX.US,D,20230809,000000,53.42,53.48,53.19,53.3,112769,0
+VSGX.US,D,20230810,000000,53.88,54.1,53.385,53.4,395536,0
+VSGX.US,D,20230811,000000,53.07,53.19,52.88,52.98,95688,0
+VSGX.US,D,20230814,000000,52.56,52.815,52.43,52.77,119402,0
+VSGX.US,D,20230815,000000,52.57,52.57,52.1,52.17,52367,0
+VSGX.US,D,20230816,000000,52.03,52.17,51.78,51.79,51936,0
+VSGX.US,D,20230817,000000,52.05,52.05,51.4744,51.52,148900,0
+VSGX.US,D,20230818,000000,51.13,51.48,51.1,51.39,92147,0
+VSGX.US,D,20230821,000000,51.43,51.57,51.26,51.52,68483,0
+VSGX.US,D,20230822,000000,51.84,51.84,51.43,51.44,132727,0
+VSGX.US,D,20230823,000000,51.71,52.18,51.65,52.09,101901,0
+VSGX.US,D,20230824,000000,51.99,52.13,51.56,51.57,84124,0
+VSGX.US,D,20230825,000000,51.77,51.87,51.39,51.8,102841,0
+VSGX.US,D,20230828,000000,52.08,52.28,52.08,52.23,146063,0
+VSGX.US,D,20230829,000000,52.21,52.96,52.18,52.94,53349,0
+VSGX.US,D,20230830,000000,52.93,53.095,52.8105,52.88,137395,0
+VSGX.US,D,20230831,000000,52.9,52.92,52.5442,52.66,112092,0
+VSGX.US,D,20230901,000000,53.1,53.199,52.68,52.76,73975,0
+VSGX.US,D,20230905,000000,52.62,52.65,52.35,52.35,67114,0
+VSGX.US,D,20230906,000000,52.31,52.51,52.038,52.2,162464,0
+VSGX.US,D,20230907,000000,51.99,51.99,51.76,51.84,148120,0
+VSGX.US,D,20230908,000000,51.98,51.98,51.7001,51.81,72930,0
+VSGX.US,D,20230911,000000,52.19,52.38,52.1,52.37,100197,0
+VSGX.US,D,20230912,000000,52.09,52.36,52.09,52.17,93742,0
+VSGX.US,D,20230913,000000,52.15,52.3684,52.045,52.1,91794,0
+VSGX.US,D,20230914,000000,52.44,52.7099,52.34,52.61,77207,0
+VSGX.US,D,20230915,000000,52.39,52.53,52.18,52.25,182080,0
+VSGX.US,D,20230918,000000,52.04,52.1199,51.87,52.02,99194,0
+VSGX.US,D,20230919,000000,52.13,52.13,51.8201,51.97,190784,0
+VSGX.US,D,20230920,000000,52.3,52.4,51.81,51.89,329030,0
+VSGX.US,D,20230921,000000,51.36,51.37,50.96,50.96,114342,0
+VSGX.US,D,20230922,000000,51.48,51.538,51.1,51.17,186722,0
+VSGX.US,D,20230925,000000,50.9,51.0941,50.7796,51,151800,0
+VSGX.US,D,20230926,000000,50.71,50.73,50.29,50.3,135787,0
+VSGX.US,D,20230927,000000,50.53,50.53,49.93,50.23,119589,0
+VSGX.US,D,20230928,000000,50.24,50.6303,50.1,50.52,114603,0
+VSGX.US,D,20230929,000000,51.13,51.13,50.3748,50.44,210943,0
+VSGX.US,D,20231002,000000,50.34,50.39,49.7501,49.87,122099,0
+VSGX.US,D,20231003,000000,49.44,49.575,49.12,49.29,235344,0
+VSGX.US,D,20231004,000000,49.33,49.4932,49.0001,49.37,113125,0
+VSGX.US,D,20231005,000000,49.67,49.81,49.43,49.75,137720,0
+VSGX.US,D,20231006,000000,49.8,50.375,49.43,50.28,222467,0
+VSGX.US,D,20231009,000000,49.73,50.1667,49.67,50.09,101482,0
+VSGX.US,D,20231010,000000,50.53,50.98,50.5,50.78,129356,0
+VSGX.US,D,20231011,000000,51.03,51.13,50.78,51.04,84714,0
+VSGX.US,D,20231012,000000,51.17,51.23,50.38,50.51,198178,0
+VSGX.US,D,20231013,000000,50.49,50.67,50.055,50.14,201159,0
+VSGX.US,D,20231016,000000,50.28,50.615,50.12,50.55,104931,0
+VSGX.US,D,20231017,000000,50.07,50.6697,50.07,50.43,116566,0
+VSGX.US,D,20231018,000000,50.11,50.11,49.52,49.58,197314,0
+VSGX.US,D,20231019,000000,49.44,49.662,49.14,49.24,320697,0
+VSGX.US,D,20231020,000000,49,49.12,48.715,48.72,198879,0
+VSGX.US,D,20231023,000000,48.5,49.0294,48.4013,48.75,118690,0
+VSGX.US,D,20231024,000000,48.83,49.175,48.83,49.1,328867,0
+VSGX.US,D,20231025,000000,48.87,48.89,48.5,48.57,101343,0
+VSGX.US,D,20231026,000000,48.44,48.45,48.06,48.26,108278,0
+VSGX.US,D,20231027,000000,48.67,48.67,47.96,48.05,309046,0
+VSGX.US,D,20231030,000000,48.59,48.73,48.41,48.65,268450,0
+VSGX.US,D,20231031,000000,48.73,48.8838,48.47,48.74,256549,0
+VSGX.US,D,20231101,000000,48.81,49.36,48.68,49.21,430629,0
+VSGX.US,D,20231102,000000,50,50.31,49.8701,50.26,142641,0
+VSGX.US,D,20231103,000000,50.68,51.23,50.625,50.99,132118,0
+VSGX.US,D,20231106,000000,51.08,51.155,50.805,50.9,96426,0
+VSGX.US,D,20231107,000000,50.54,50.79,50.5,50.78,135586,0
+VSGX.US,D,20231108,000000,50.78,50.82,50.467,50.59,146615,0
+VSGX.US,D,20231109,000000,50.87,51,50.42,50.45,111775,0
+VSGX.US,D,20231110,000000,50.57,50.808,50.25,50.77,95625,0
+VSGX.US,D,20231113,000000,50.45,50.86,50.4301,50.78,92826,0
+VSGX.US,D,20231114,000000,51.56,52.18,51.56,52.1,121576,0
+VSGX.US,D,20231115,000000,52.16,52.4099,52.115,52.18,91180,0
+VSGX.US,D,20231116,000000,51.89,52.14,51.83,52,107693,0
+VSGX.US,D,20231117,000000,52.32,52.51,52.24,52.49,128178,0
+VSGX.US,D,20231120,000000,52.55,52.85,52.49,52.76,87898,0
+VSGX.US,D,20231121,000000,52.8,52.8,52.425,52.53,96926,0
+VSGX.US,D,20231122,000000,52.68,52.68,52.3961,52.59,122645,0
+VSGX.US,D,20231124,000000,52.6,52.92,52.6,52.92,69568,0
+VSGX.US,D,20231127,000000,52.85,52.85,52.64,52.83,161867,0
+VSGX.US,D,20231128,000000,52.7,53.06,52.7,52.94,107508,0
+VSGX.US,D,20231129,000000,53.09,53.1608,52.9405,53.01,71136,0
+VSGX.US,D,20231130,000000,52.98,53.1,52.735,53,147877,0
+VSGX.US,D,20231201,000000,52.86,53.54,52.86,53.52,184584,0
+VSGX.US,D,20231204,000000,53.09,53.52,52.89,53.04,136641,0
+VSGX.US,D,20231205,000000,52.86,52.97,52.71,52.88,138524,0
+VSGX.US,D,20231206,000000,53.24,53.4,52.96,52.99,152766,0
+VSGX.US,D,20231207,000000,53.06,53.28,52.8994,53.19,122726,0
+VSGX.US,D,20231208,000000,52.91,53.31,52.91,53.2,124614,0
+VSGX.US,D,20231211,000000,53.05,53.397,53.05,53.365,123874,0
+VSGX.US,D,20231212,000000,53.21,53.42,53.07,53.41,108780,0
+VSGX.US,D,20231213,000000,53.35,54.2,53.145,54.18,128785,0
+VSGX.US,D,20231214,000000,54.545,54.9119,54.545,54.77,137826,0
+VSGX.US,D,20231215,000000,54.06,54.09,53.7,53.75,243733,0
+VSGX.US,D,20231218,000000,53.8,53.86,53.665,53.86,460256,0
+VSGX.US,D,20231219,000000,54,54.3,54,54.26,239749,0
+VSGX.US,D,20231220,000000,54.14,54.305,53.58,53.62,726232,0
+VSGX.US,D,20231221,000000,54.3,54.53,54.15,54.53,201270,0
+VSGX.US,D,20231222,000000,54.515,54.71,54.4,54.57,740199,0
+VSGX.US,D,20231226,000000,54.69,54.8703,54.68,54.8,108718,0
+VSGX.US,D,20231227,000000,54.85,55.16,54.85,55.13,146510,0
+VSGX.US,D,20231228,000000,55.295,55.49,55.19,55.2,169163,0
+VSGX.US,D,20231229,000000,55.27,55.46,55.16,55.28,308118,0
+VSGX.US,D,20240102,000000,54.82,54.835,54.505,54.6,166437,0
+VSGX.US,D,20240103,000000,54.18,54.36,53.975,54.17,130379,0
+VSGX.US,D,20240104,000000,54.15,54.5002,54.01,54.3,133918,0
+VSGX.US,D,20240105,000000,54.31,54.7516,54.19,54.36,122077,0
+VSGX.US,D,20240108,000000,54.42,54.8699,54.36,54.84,86074,0
+VSGX.US,D,20240109,000000,54.26,54.44,54.23,54.32,106814,0
+VSGX.US,D,20240110,000000,54.43,54.65,54.43,54.58,149977,0
+VSGX.US,D,20240111,000000,54.74,54.79,54.185,54.6,88206,0
+VSGX.US,D,20240112,000000,54.96,55.11,54.72,54.79,96928,0
+VSGX.US,D,20240116,000000,54.09,54.12,53.7402,53.84,203426,0
+VSGX.US,D,20240117,000000,53.08,53.24,52.9188,53.191,105079,0
+VSGX.US,D,20240118,000000,53.41,53.64,53.36,53.62,97206,0
+VSGX.US,D,20240119,000000,53.65,54.02,53.47,54.01,87499,0
+VSGX.US,D,20240122,000000,53.99,54.1675,53.9478,54.05,116878,0
+VSGX.US,D,20240123,000000,53.9,54.07,53.79,54.05,91999,0
+VSGX.US,D,20240124,000000,54.74,54.8,54.4,54.4,122486,0
+VSGX.US,D,20240125,000000,54.59,54.59,54.3028,54.48,67594,0
+VSGX.US,D,20240126,000000,54.65,54.7499,54.55,54.69,139765,0
+VSGX.US,D,20240129,000000,54.54,54.911,54.5,54.89,109043,0
+VSGX.US,D,20240130,000000,54.58,54.7,54.48,54.7,115162,0
+VSGX.US,D,20240131,000000,54.8,55,54.33,54.45,184416,0
+VSGX.US,D,20240201,000000,54.59,54.98,54.48,54.98,108099,0
+VSGX.US,D,20240202,000000,54.46,54.57,54.2836,54.5,89187,0
+VSGX.US,D,20240205,000000,54.33,54.474,54.095,54.36,107901,0
+VSGX.US,D,20240206,000000,54.53,54.91,54.505,54.86,188581,0
+VSGX.US,D,20240207,000000,54.88,54.9876,54.8343,54.93,105959,0
+VSGX.US,D,20240208,000000,54.81,54.81,54.62,54.8,132288,0
+VSGX.US,D,20240209,000000,54.76,55.05,54.62,55.05,108394,0
+VSGX.US,D,20240212,000000,54.95,55.3799,54.95,55.16,198890,0
+VSGX.US,D,20240213,000000,54.46,54.51,53.9827,54.19,83409,0
+VSGX.US,D,20240214,000000,54.64,54.93,54.57,54.93,70208,0
+VSGX.US,D,20240215,000000,55.14,55.4481,55.14,55.43,108271,0
+VSGX.US,D,20240216,000000,55.51,55.75,55.3779,55.57,115127,0
+VSGX.US,D,20240220,000000,55.85,55.85,55.5582,55.64,81912,0
+VSGX.US,D,20240221,000000,55.69,55.79,55.5013,55.75,81941,0
+VSGX.US,D,20240222,000000,56.14,56.35,56.1104,56.35,74829,0
+VSGX.US,D,20240223,000000,56.3,56.45,56.23,56.29,87878,0
+VSGX.US,D,20240226,000000,56.28,56.41,56.17,56.24,244064,0
+VSGX.US,D,20240227,000000,56.23,56.38,56.23,56.32,47061,0
+VSGX.US,D,20240228,000000,55.92,55.9952,55.79,55.82,218758,0
+VSGX.US,D,20240229,000000,56.11,56.2,55.815,56.04,140570,0
+VSGX.US,D,20240301,000000,56.23,56.69,56.1905,56.65,140702,0
+VSGX.US,D,20240304,000000,56.52,56.61,56.44,56.52,95714,0
+VSGX.US,D,20240305,000000,56.46,56.56,56.1,56.23,154422,0
+VSGX.US,D,20240306,000000,57.02,57.14,56.83,57,189727,0
+VSGX.US,D,20240307,000000,57.26,57.64,57.245,57.56,107445,0
+VSGX.US,D,20240308,000000,57.82,57.85,57.33,57.52,85467,0
+VSGX.US,D,20240311,000000,57.19,57.2854,57.0435,57.23,68391,0
+VSGX.US,D,20240312,000000,57.52,57.84,57.17,57.84,177807,0
+VSGX.US,D,20240313,000000,57.56,57.694,57.51,57.55,100758,0
+VSGX.US,D,20240314,000000,57.5,57.52,56.93,57.09,63148,0
+VSGX.US,D,20240315,000000,56.89,56.9,56.56,56.79,235311,0
+VSGX.US,D,20240318,000000,56.94,56.94,56.68,56.72,93231,0
+VSGX.US,D,20240319,000000,56.62,56.865,56.475,56.78,95603,0
+VSGX.US,D,20240320,000000,56.74,57.42,56.68,57.42,264993,0
+VSGX.US,D,20240321,000000,57.58,57.62,57.4021,57.49,169880,0
+VSGX.US,D,20240322,000000,57.305,57.369,57.1611,57.29,147983,0
+VSGX.US,D,20240325,000000,57.04,57.28,57.0179,57.1,150311,0
+VSGX.US,D,20240326,000000,57.35,57.3699,57.14,57.22,152161,0
+VSGX.US,D,20240327,000000,57.32,57.49,57.16,57.44,65378,0
+VSGX.US,D,20240328,000000,57.46,57.56,57.19,57.47,113409,0
+VSGX.US,D,20240401,000000,57.55,57.74,57.1382,57.34,98514,0
+VSGX.US,D,20240402,000000,56.91,57.0875,56.82,56.97,406263,0
+VSGX.US,D,20240403,000000,56.82,57.339,56.81,57.28,108304,0
+VSGX.US,D,20240404,000000,57.56,57.6681,56.7718,56.86,96047,0
+VSGX.US,D,20240405,000000,56.79,57.14,56.68,56.94,77974,0
+VSGX.US,D,20240408,000000,57.18,57.34,57.11,57.27,125322,0
+VSGX.US,D,20240409,000000,57.46,57.6,57.17,57.31,81512,0
+VSGX.US,D,20240410,000000,56.65,56.7502,56.38,56.59,356244,0
+VSGX.US,D,20240411,000000,56.71,56.89,56.25,56.8,57527,0
+VSGX.US,D,20240412,000000,56.19,56.35,55.5801,55.695,290362,0
+VSGX.US,D,20240415,000000,56.21,56.21,55.33,55.38,92437,0
+VSGX.US,D,20240416,000000,54.81,55.22,54.5807,54.72,86843,0
+VSGX.US,D,20240417,000000,55.045,55.38,54.5183,54.85,128918,0
+VSGX.US,D,20240418,000000,54.86,55.0698,54.693,54.89,60029,0
+VSGX.US,D,20240419,000000,54.81,54.86,54.515,54.72,75052,0
+VSGX.US,D,20240422,000000,54.84,55.38,54.79,55.19,229338,0
+VSGX.US,D,20240423,000000,55.34,55.81,55.34,55.7,178876,0
+VSGX.US,D,20240424,000000,55.89,55.89,55.45,55.67,122219,0
+VSGX.US,D,20240425,000000,55.09,55.62,54.86,55.59,95647,0
+VSGX.US,D,20240426,000000,55.81,56.07,55.69,55.97,93696,0
+VSGX.US,D,20240429,000000,56.35,56.51,56.155,56.45,98373,0
+VSGX.US,D,20240430,000000,55.97,56.27,55.53,55.58,105852,0
+VSGX.US,D,20240501,000000,55.5,56.12,55.4,55.41,123827,0
+VSGX.US,D,20240502,000000,56.22,56.65,55.9501,56.56,94596,0
+VSGX.US,D,20240503,000000,56.98,57.07,56.685,56.94,127736,0
+VSGX.US,D,20240506,000000,57.31,57.43,57.09,57.3,63722,0
+VSGX.US,D,20240507,000000,57.42,57.42,57.1672,57.22,57823,0
+VSGX.US,D,20240508,000000,56.94,57.2199,56.94,57.2,91992,0
+VSGX.US,D,20240509,000000,57.21,57.43,57.09,57.43,477496,0
+VSGX.US,D,20240510,000000,57.72,57.72,57.39,57.52,69792,0
+VSGX.US,D,20240513,000000,57.65,57.7908,57.5501,57.6,40370,0
+VSGX.US,D,20240514,000000,57.8,57.99,57.76,57.91,43291,0
+VSGX.US,D,20240515,000000,58.34,58.66,58.19,58.65,156885,0
+VSGX.US,D,20240516,000000,58.59,58.7799,58.465,58.47,101976,0
+VSGX.US,D,20240517,000000,58.63,58.85,58.46,58.75,109311,0
+VSGX.US,D,20240520,000000,58.62,58.9001,58.62,58.72,52665,0
+VSGX.US,D,20240521,000000,58.4,58.59,58.31,58.49,98028,0
+VSGX.US,D,20240522,000000,58.34,58.6,58.025,58.24,61852,0
+VSGX.US,D,20240523,000000,58.54,58.54,57.66,57.73,61700,0
+VSGX.US,D,20240524,000000,57.98,58.3299,57.945,58.17,63404,0
+VSGX.US,D,20240528,000000,58.57,58.57,58,58.21,56632,0
+VSGX.US,D,20240529,000000,57.37,57.655,57.22,57.22,60081,0
+VSGX.US,D,20240530,000000,57.5,57.77,57.5,57.6,40443,0
+VSGX.US,D,20240531,000000,57.88,58,57.33,57.64,179182,0
+VSGX.US,D,20240603,000000,58.16,58.2457,57.8406,58.15,102447,0
+VSGX.US,D,20240604,000000,57.77,58.02,57.56,57.83,63927,0
+VSGX.US,D,20240605,000000,58.2,58.59,58.025,58.59,101976,0
+VSGX.US,D,20240606,000000,58.43,58.725,58.37,58.55,267236,0
+VSGX.US,D,20240607,000000,58.32,58.39,57.95,58.05,372677,0
+VSGX.US,D,20240610,000000,57.8,58.26,57.675,58.04,94676,0
+VSGX.US,D,20240611,000000,57.7,57.8,57.425,57.72,117657,0
+VSGX.US,D,20240612,000000,58.64,58.78,58.18,58.4,90930,0
+VSGX.US,D,20240613,000000,58.18,58.1899,57.595,57.86,141370,0
+VSGX.US,D,20240614,000000,57.39,57.58,57.155,57.58,156898,0
+VSGX.US,D,20240617,000000,57.41,57.8199,57.1,57.53,83972,0
+VSGX.US,D,20240618,000000,57.69,58.14,57.69,57.87,102219,0
+VSGX.US,D,20240620,000000,58.05,58.07,57.78,58.07,81948,0
+VSGX.US,D,20240621,000000,57.15,57.25,57.0119,57.16,90135,0
+VSGX.US,D,20240624,000000,57.47,57.75,57.375,57.44,126606,0
+VSGX.US,D,20240625,000000,57.46,57.55,57.169,57.46,782107,0
+VSGX.US,D,20240626,000000,57.09,57.2326,56.91,57.18,420012,0
+VSGX.US,D,20240627,000000,57.36,57.4336,57.1,57.3,276116,0
+VSGX.US,D,20240628,000000,57.4,57.51,57.06,57.27,189840,0
+VSGX.US,D,20240701,000000,57.42,57.6698,57.17,57.26,99028,0
+VSGX.US,D,20240702,000000,57.15,57.4699,57.095,57.41,185112,0
+VSGX.US,D,20240703,000000,57.85,58.1999,57.85,58.14,90049,0
+VSGX.US,D,20240705,000000,58.46,58.48,58.05,58.48,88034,0
+VSGX.US,D,20240708,000000,58.5,58.6,58.275,58.37,57373,0
+VSGX.US,D,20240709,000000,58.3,58.6637,58.17,58.34,73555,0
+VSGX.US,D,20240710,000000,58.71,59.05,58.605,59.05,102515,0
+VSGX.US,D,20240711,000000,59.45,59.643,59.224,59.27,71390,0
+VSGX.US,D,20240712,000000,59.56,59.9864,59.56,59.74,139796,0
+VSGX.US,D,20240715,000000,59.69,59.69,59.21,59.24,95463,0
+VSGX.US,D,20240716,000000,59.34,59.78,59.26,59.78,106864,0
+VSGX.US,D,20240717,000000,59.31,59.45,59.035,59.12,117555,0
+VSGX.US,D,20240718,000000,59.28,59.29,58.47,58.65,101281,0
+VSGX.US,D,20240719,000000,58.4,58.42,58.04,58.15,73932,0
+VSGX.US,D,20240722,000000,58.65,58.74,58.46,58.715,77951,0
+VSGX.US,D,20240723,000000,58.45,58.59,58.39,58.45,115949,0
+VSGX.US,D,20240724,000000,58.26,58.41,57.61,57.73,100091,0
+VSGX.US,D,20240725,000000,57.38,57.84,57.17,57.33,65622,0
+VSGX.US,D,20240726,000000,57.84,58.1399,57.765,58.07,101112,0
+VSGX.US,D,20240729,000000,58.02,58.02,57.685,57.91,66976,0
+VSGX.US,D,20240730,000000,58.05,58.12,57.735,57.96,54335,0
+VSGX.US,D,20240731,000000,58.83,59.1,58.66,58.94,115060,0
+VSGX.US,D,20240801,000000,58.4,58.54,57.2569,57.57,170030,0
+VSGX.US,D,20240802,000000,56.71,56.75,56.1259,56.44,116201,0
+VSGX.US,D,20240805,000000,54,55.455,53.95,55.06,154554,0
+VSGX.US,D,20240806,000000,54.84,55.6014,54.6901,55.29,80893,0
+VSGX.US,D,20240807,000000,56.445,56.52,55.57,55.64,113108,0
+VSGX.US,D,20240808,000000,56.285,56.78,56.06,56.78,79079,0
+VSGX.US,D,20240809,000000,56.63,56.99,56.535,56.99,78622,0
+VSGX.US,D,20240812,000000,56.99,57.39,56.85,56.96,109887,0
+VSGX.US,D,20240813,000000,57.26,57.97,57.26,57.95,53256,0
+VSGX.US,D,20240814,000000,57.905,58.02,57.7642,57.94,69776,0
+VSGX.US,D,20240815,000000,58.39,58.8199,58.37,58.67,62899,0
+VSGX.US,D,20240816,000000,58.79,59.17,58.79,59.17,94141,0
+VSGX.US,D,20240819,000000,59.52,59.9,59.38,59.9,78559,0
+VSGX.US,D,20240820,000000,59.71,59.7623,59.445,59.61,123983,0
+VSGX.US,D,20240821,000000,59.9,60.11,59.74,59.97,70030,0
+VSGX.US,D,20240822,000000,60.1,60.1,59.46,59.46,154772,0
+VSGX.US,D,20240823,000000,60.06,60.71,59.9601,60.66,87869,0
+VSGX.US,D,20240826,000000,60.39,60.5,60.18,60.24,85794,0
+VSGX.US,D,20240827,000000,60.16,60.55,60.16,60.36,86415,0
+VSGX.US,D,20240828,000000,60.41,60.51,60.01,60.16,84340,0
+VSGX.US,D,20240829,000000,60.48,60.6872,60.26,60.26,69767,0
+VSGX.US,D,20240830,000000,60.52,60.7,60.258,60.56,79069,0
+VSGX.US,D,20240903,000000,60.14,60.27,59.475,59.49,69161,0
+VSGX.US,D,20240904,000000,59.16,60.145,59.16,59.38,123929,0
+VSGX.US,D,20240905,000000,59.6,59.7623,59.335,59.48,96053,0
+VSGX.US,D,20240906,000000,59.54,59.54,58.38,58.54,61060,0
+VSGX.US,D,20240909,000000,58.87,59.2693,58.83,58.89,76088,0
+VSGX.US,D,20240910,000000,58.94,58.94,58.47,58.93,91538,0
+VSGX.US,D,20240911,000000,58.89,59.3,58.3003,59.3,60801,0
+VSGX.US,D,20240912,000000,59.35,59.87,59.19,59.87,98269,0
+VSGX.US,D,20240913,000000,59.87,60.07,59.6901,59.89,68006,0
+VSGX.US,D,20240916,000000,60.005,60.37,59.87,60.37,62444,0
+VSGX.US,D,20240917,000000,60.35,60.4,59.69,60.03,118721,0
+VSGX.US,D,20240918,000000,60.1,60.5754,59.7301,59.82,180427,0
+VSGX.US,D,20240919,000000,60.89,61.15,60.5618,61.12,78853,0
+VSGX.US,D,20240920,000000,60.44,60.44,60,60.22,343347,0
+VSGX.US,D,20240923,000000,60.27,60.88,60.26,60.42,144219,0
+VSGX.US,D,20240924,000000,60.76,61.26,60.6401,61.21,240174,0
+VSGX.US,D,20240925,000000,61.09,61.09,60.6087,60.63,414595,0
+VSGX.US,D,20240926,000000,62,62.435,61.7701,62.25,123050,0
+VSGX.US,D,20240927,000000,63.02,63.02,61.69,61.83,742824,0
+VSGX.US,D,20240930,000000,61.96,62.33,61.16,61.51,323432,0
+VSGX.US,D,20241001,000000,61.65,61.675,60.9122,61.34,86463,0
+VSGX.US,D,20241002,000000,61.41,61.6314,61.27,61.63,86815,0
+VSGX.US,D,20241003,000000,60.7,61.42,60.7,60.8,76605,0
+VSGX.US,D,20241004,000000,61.07,61.37,60.89,61.37,104599,0
+VSGX.US,D,20241007,000000,61.4,61.88,60.9715,61.36,85071,0
+VSGX.US,D,20241008,000000,60.74,60.975,60.62,60.7,124692,0
+VSGX.US,D,20241009,000000,60.39,60.82,60.17,60.71,69257,0
+VSGX.US,D,20241010,000000,60.57,60.7199,60.27,60.64,61891,0
+VSGX.US,D,20241011,000000,60.65,61.104,60.48,60.98,65255,0
+VSGX.US,D,20241014,000000,60.88,61.1696,60.75,61.13,56316,0
+VSGX.US,D,20241015,000000,60.92,60.9399,60.15,60.27,68717,0
+VSGX.US,D,20241016,000000,60.45,60.585,60.29,60.37,89182,0
+VSGX.US,D,20241017,000000,60.54,60.5699,60.305,60.41,82872,0
+VSGX.US,D,20241018,000000,60.83,60.9,60.6816,60.82,76423,0
+VSGX.US,D,20241021,000000,60.52,60.5516,60.135,60.27,81705,0
+VSGX.US,D,20241022,000000,59.77,60.208,59.77,60.02,187015,0
+VSGX.US,D,20241023,000000,59.74,59.9791,59.235,59.42,60994,0
+VSGX.US,D,20241024,000000,59.72,59.72,59.3286,59.56,69180,0
+VSGX.US,D,20241025,000000,59.76,59.8796,59.3096,59.5,66977,0
+VSGX.US,D,20241028,000000,59.44,59.92,59.44,59.78,81594,0
+VSGX.US,D,20241029,000000,59.63,59.8,59.545,59.61,76293,0
+VSGX.US,D,20241030,000000,59.19,59.48,59.0297,59.26,138387,0
+VSGX.US,D,20241031,000000,59.06,59.06,58.33,58.97,102375,0
+VSGX.US,D,20241101,000000,59.28,59.3874,58.96,58.96,131025,0
+VSGX.US,D,20241104,000000,59.45,59.62,59.1043,59.16,91531,0
+VSGX.US,D,20241105,000000,59.51,59.89,59.375,59.83,103829,0
+VSGX.US,D,20241106,000000,59,59.37,58.5335,59.03,80100,0
+VSGX.US,D,20241107,000000,59.86,60.42,59.64,60.18,131964,0
+VSGX.US,D,20241108,000000,59.24,59.325,58.83,59.15,129536,0
+VSGX.US,D,20241111,000000,59.88,59.88,58.9701,59.1,120147,0
+VSGX.US,D,20241112,000000,58.6,58.61,57.8524,58.22,72473,0
+VSGX.US,D,20241113,000000,57.9004,57.98,57.61,57.81,117223,0
+VSGX.US,D,20241114,000000,57.895,58.39,57.6,57.6,84911,0
+VSGX.US,D,20241115,000000,57.46,57.61,57.2501,57.49,86486,0
+VSGX.US,D,20241118,000000,57.46,58.03,57.46,57.85,612778,0
+VSGX.US,D,20241119,000000,57.65,58.05,57.5001,58.02,100797,0
+VSGX.US,D,20241120,000000,57.77,57.85,57.3691,57.84,87191,0
+VSGX.US,D,20241121,000000,57.605,57.93,57.5548,57.89,102127,0
+VSGX.US,D,20241122,000000,57.59,58.08,57.59,58.08,137591,0
+VSGX.US,D,20241125,000000,58.38,58.6,58.08,58.22,129484,0
+VSGX.US,D,20241126,000000,58.045,58.14,57.7401,57.95,140799,0
+VSGX.US,D,20241127,000000,57.97,58.3191,57.97,58.22,103846,0
+VSGX.US,D,20241129,000000,58.12,58.81,58.12,58.81,53661,0
+VSGX.US,D,20241202,000000,58.835,59.04,58.49,58.99,113029,0
+VSGX.US,D,20241203,000000,58.85,59.25,58.8,59.18,143761,0
+VSGX.US,D,20241204,000000,59.2733,59.3327,59.1,59.17,166086,0
+VSGX.US,D,20241205,000000,59.49,59.6499,59.3201,59.51,90006,0
+VSGX.US,D,20241206,000000,59.64,59.71,59.3401,59.54,121467,0
+VSGX.US,D,20241209,000000,59.9375,60.19,59.7101,59.79,106700,0
+VSGX.US,D,20241210,000000,59.43,59.75,59.04,59.04,167062,0
+VSGX.US,D,20241211,000000,59.45,59.5299,59.26,59.43,124825,0
+VSGX.US,D,20241212,000000,59.14,59.35,58.9,58.9,106406,0
+VSGX.US,D,20241213,000000,59.03,59.075,58.695,58.83,123299,0
+VSGX.US,D,20241216,000000,58.675,58.9206,58.55,58.59,83778,0
+VSGX.US,D,20241217,000000,58.58,58.6999,58.2663,58.36,86828,0
+VSGX.US,D,20241218,000000,58.515,58.64,57.01,57.14,109407,0
+VSGX.US,D,20241219,000000,57.41,57.46,57.01,57.11,374149,0
+VSGX.US,D,20241220,000000,56.08,56.9208,56.08,56.62,1275936,0
+VSGX.US,D,20241223,000000,56.58,57.01,56.41,57,279602,0
+VSGX.US,D,20241224,000000,56.99,57.21,56.81,57.21,328402,0
+VSGX.US,D,20241226,000000,57.07,57.3522,57.03,57.3,124940,0
+VSGX.US,D,20241227,000000,57.045,57.2399,56.82,57.07,163487,0
+VSGX.US,D,20241230,000000,56.63,56.91,56.33,56.75,178162,0
+VSGX.US,D,20241231,000000,56.785,56.9499,56.5537,56.7,122865,0
+VSGX.US,D,20250102,000000,56.74,56.83,56.36,56.45,128491,0
+VSGX.US,D,20250103,000000,56.75,56.87,56.57,56.84,112860,0
+VSGX.US,D,20250106,000000,57.325,57.59,57.01,57.26,813096,0
+VSGX.US,D,20250107,000000,57.59,57.62,56.8,56.98,461428,0
+VSGX.US,D,20250108,000000,56.49,56.9399,56.42,56.69,91504,0
+VSGX.US,D,20250110,000000,56.11,56.12,55.71,55.71,143509,0
+VSGX.US,D,20250113,000000,55.11,55.51,54.96,55.47,213726,0
+VSGX.US,D,20250114,000000,55.86,55.9,55.5195,55.77,180540,0
+VSGX.US,D,20250115,000000,56.59,56.67,56.28,56.52,220391,0
+VSGX.US,D,20250116,000000,56.68,56.9071,56.4,56.62,70630,0
+VSGX.US,D,20250117,000000,56.93,57.19,56.79,56.88,83211,0
+VSGX.US,D,20250121,000000,57.57,57.9699,57.51,57.9,217663,0
+VSGX.US,D,20250122,000000,58.01,58.0932,57.82,57.86,141422,0
+VSGX.US,D,20250123,000000,57.91,58.22,57.84,58.22,119988,0
+VSGX.US,D,20250124,000000,58.5,58.62,58.37,58.52,128842,0
+VSGX.US,D,20250127,000000,58.095,58.185,57.97,58.165,102486,0
+VSGX.US,D,20250128,000000,58.16,58.43,57.96,58.39,84489,0
+VSGX.US,D,20250129,000000,58.535,58.6399,58.2075,58.47,101643,0
+VSGX.US,D,20250130,000000,58.91,59.36,58.82,59.03,134333,0
+VSGX.US,D,20250131,000000,58.96,59.2608,58.37,58.41,94736,0
+VSGX.US,D,20250203,000000,57.0986,58.24,57.0986,57.88,241319,0
+VSGX.US,D,20250204,000000,58.4,58.73,58.25,58.67,129399,0
+VSGX.US,D,20250205,000000,58.83,59.17,58.78,59,146638,0
+VSGX.US,D,20250206,000000,59.18,59.4383,59.13,59.4,169381,0
+VSGX.US,D,20250207,000000,59.4,59.5679,58.85,58.97,105386,0
+VSGX.US,D,20250210,000000,59.31,59.52,59.2403,59.43,807712,0
+VSGX.US,D,20250211,000000,59.17,59.52,59.17,59.43,120720,0
+VSGX.US,D,20250212,000000,59.11,59.773,59.085,59.62,151509,0
+VSGX.US,D,20250213,000000,59.69,60.29,59.64,60.24,110788,0
+VSGX.US,D,20250214,000000,60.48,60.53,60.24,60.3,126980,0
+VSGX.US,D,20250218,000000,60.515,60.7,60.515,60.65,132124,0
+VSGX.US,D,20250219,000000,60.2569,60.4,60.1184,60.28,83069,0
+VSGX.US,D,20250220,000000,60.63,60.691,60.4,60.66,82171,0
+VSGX.US,D,20250221,000000,60.77,60.8276,60.185,60.38,197599,0
+VSGX.US,D,20250224,000000,60.4,60.479,60.01,60.01,111528,0
+VSGX.US,D,20250225,000000,60.565,60.63,60.17,60.44,94765,0
+VSGX.US,D,20250226,000000,60.75,61.09,60.4487,60.72,95398,0
+VSGX.US,D,20250227,000000,60.2659,60.37,59.6601,59.68,86618,0
+VSGX.US,D,20250228,000000,59.27,59.54,59.01,59.4,191451,0
+VSGX.US,D,20250303,000000,60.1801,60.37,59.3807,59.64,123819,0
+VSGX.US,D,20250304,000000,59.23,60.27,58.9106,59.78,136408,0
+VSGX.US,D,20250305,000000,60.53,61.23,60.38,61.01,164910,0
+VSGX.US,D,20250306,000000,60.9122,61.11,60.495,60.6,105717,0
+VSGX.US,D,20250307,000000,60.62,61.105,60.3901,60.95,135657,0
+VSGX.US,D,20250310,000000,60.24,60.28,59.31,59.65,147990,0
+VSGX.US,D,20250311,000000,59.8,59.86,59.175,59.57,112239,0
+VSGX.US,D,20250312,000000,59.85,60.145,59.5962,60.02,125046,0
+VSGX.US,D,20250313,000000,59.585,59.75,59.3601,59.47,124649,0
+VSGX.US,D,20250314,000000,59.97,60.62,59.95,60.62,93560,0
+VSGX.US,D,20250317,000000,60.66,61.44,60.57,61.35,162893,0
+VSGX.US,D,20250318,000000,61.24,61.3,60.93,61.16,79647,0
+VSGX.US,D,20250319,000000,61.1,61.56,61.0001,61.45,124962,0
+VSGX.US,D,20250320,000000,60.72,61.08,60.7,61.04,108740,0
+VSGX.US,D,20250321,000000,60.15,60.455,60.0869,60.37,89537,0
+VSGX.US,D,20250324,000000,60.45,60.78,60.15,60.45,174023,0
+VSGX.US,D,20250325,000000,60.695,60.7,60.5104,60.58,269912,0
+VSGX.US,D,20250326,000000,60.265,60.36,59.7879,59.92,95083,0
+VSGX.US,D,20250327,000000,59.825,60.135,59.7,60.01,127783,0
+VSGX.US,D,20250328,000000,59.64,59.73,59.15,59.25,100751,0
+VSGX.US,D,20250331,000000,58.5713,59.099,58.3317,58.98,144589,0
+VSGX.US,D,20250401,000000,59.2199,59.27,58.6598,59.12,177854,0
+VSGX.US,D,20250402,000000,58.75,59.46,58.63,59.28,88667,0
+VSGX.US,D,20250403,000000,58.55,58.74,57.92,57.97,322101,0
+VSGX.US,D,20250404,000000,56.04,56.04,54.36,54.53,322233,0
+VSGX.US,D,20250407,000000,52.38,54.53,52.25,52.84,478618,0
+VSGX.US,D,20250408,000000,55.29,55.29,51.9801,52.9,274229,0
+VSGX.US,D,20250409,000000,52.9,56.7255,52.5348,56.15,376287,0
+VSGX.US,D,20250410,000000,55.78,55.78,54.35,55.28,279407,0
+VSGX.US,D,20250411,000000,56,57.17,55.75,56.9,103168,0
+VSGX.US,D,20250414,000000,57.36,57.8599,57.2,57.55,116126,0
+VSGX.US,D,20250415,000000,58.02,58.21,57.8241,57.85,170979,0
+VSGX.US,D,20250416,000000,57.8,58.01,57.3101,57.45,202520,0
+VSGX.US,D,20250417,000000,57.925,58.39,57.74,57.94,146176,0
+VSGX.US,D,20250421,000000,58.285,58.39,57.4141,57.93,251423,0
+VSGX.US,D,20250422,000000,58.5,59.21,58.44,58.91,108587,0
+VSGX.US,D,20250423,000000,59.54,59.7772,59.1001,59.3,132269,0
+VSGX.US,D,20250424,000000,59.3401,60.05,59.3401,60.05,85463,0
+VSGX.US,D,20250425,000000,59.69,60.0506,59.5501,60.04,81784,0
+VSGX.US,D,20250428,000000,60.12,60.39,59.99,60.39,61368,0
+VSGX.US,D,20250429,000000,60.4,60.6936,60.3,60.66,121298,0
+VSGX.US,D,20250430,000000,60.29,60.81,60.06,60.72,100461,0
+VSGX.US,D,20250501,000000,60.85,61,60.365,60.43,404590,0
+VSGX.US,D,20250502,000000,61.7,61.95,61.54,61.87,84967,0
+VSGX.US,D,20250505,000000,62.24,62.3499,62.03,62.26,90422,0
+VSGX.US,D,20250506,000000,61.86,62.14,61.81,61.91,190789,0
+VSGX.US,D,20250507,000000,61.57,61.83,61.3584,61.59,72069,0
+VSGX.US,D,20250508,000000,61.66,61.84,61.3,61.3,147166,0
+VSGX.US,D,20250509,000000,62.0586,62.0586,61.684,61.8,119865,0
+VSGX.US,D,20250512,000000,62.32,62.47,62,62.47,111288,0
+VSGX.US,D,20250513,000000,62.275,62.7456,62.1893,62.625,465568,0
+VSGX.US,D,20250514,000000,62.8,62.9,62.4001,62.56,268212,0
+VSGX.US,D,20250515,000000,62.8,63,62.58,63,258486,0
+VSGX.US,D,20250516,000000,62.87,63.09,62.6516,63.05,165958,0
+VSGX.US,D,20250519,000000,62.89,63.495,62.89,63.47,110050,0
+VSGX.US,D,20250520,000000,63.55,63.71,63.3301,63.71,104494,0
+VSGX.US,D,20250521,000000,63.81,64,63.353,63.44,187873,0
+VSGX.US,D,20250522,000000,63.03,63.6,63.025,63.35,139736,0
+VSGX.US,D,20250523,000000,62.97,63.61,62.97,63.47,81035,0
+VSGX.US,D,20250527,000000,63.99,64.12,63.83,64.02,81665,0
+VSGX.US,D,20250528,000000,63.6,63.885,63.42,63.55,87502,0
+VSGX.US,D,20250529,000000,63.855,64.3,63.57,63.85,108695,0
+VSGX.US,D,20250530,000000,63.53,63.805,63.285,63.58,124629,0
+VSGX.US,D,20250602,000000,63.8,64.34,63.63,64.34,300688,0
+VSGX.US,D,20250603,000000,63.89,64.07,63.65,64.03,230707,0
+VSGX.US,D,20250604,000000,64.17,64.58,64.15,64.47,94284,0
+VSGX.US,D,20250605,000000,64.56,64.759,64.35,64.53,129273,0
+VSGX.US,D,20250606,000000,64.57,64.78,64.5644,64.77,95684,0
+VSGX.US,D,20250609,000000,64.835,65.14,64.8077,64.97,120513,0
+VSGX.US,D,20250610,000000,65.16,65.23,65.005,65.23,90440,0
+VSGX.US,D,20250611,000000,65.3,65.5,65.0475,65.15,182220,0
+VSGX.US,D,20250612,000000,65.27,65.58,65.27,65.52,536180,0
+VSGX.US,D,20250613,000000,64.67,64.81,64.26,64.46,280810,0
+VSGX.US,D,20250616,000000,64.985,65.33,64.75,64.75,93231,0
+VSGX.US,D,20250617,000000,64.53,64.59,63.9,63.9,348755,0
+VSGX.US,D,20250618,000000,64.285,64.6223,63.74,64.26,123291,0
+VSGX.US,D,20250620,000000,63.66,63.85,62.91,62.99,1266777,0
+VSGX.US,D,20250623,000000,62.535,63.56,62.535,63.56,118747,0
+VSGX.US,D,20250624,000000,64.3397,64.79,64.166,64.74,735029,0
+VSGX.US,D,20250625,000000,64.515,64.61,64.26,64.55,115749,0
+VSGX.US,D,20250626,000000,64.93,65.1,64.7419,65.01,132464,0
+VSGX.US,D,20250627,000000,65.11,65.5192,65.06,65.28,79216,0
+VSGX.US,D,20250630,000000,65.1166,65.54,65.07,65.5,295053,0
+VSGX.US,D,20250701,000000,65.35,65.73,65.35,65.5,354304,0
+VSGX.US,D,20250702,000000,65.24,65.68,65.0901,65.6,172383,0
+VSGX.US,D,20250703,000000,65.67,65.93,65.64,65.88,128451,0
+VSGX.US,D,20250707,000000,65.3,65.595,64.81,64.95,221305,0
+VSGX.US,D,20250708,000000,65.2,65.41,65,65.38,106370,0
+VSGX.US,D,20250709,000000,65.51,65.68,65.3052,65.67,277697,0
+VSGX.US,D,20250710,000000,65.63,65.78,65.42,65.72,180632,0
+VSGX.US,D,20250711,000000,65.33,65.35,65.1,65.2,403726,0
+VSGX.US,D,20250714,000000,65.01,65.32,65.01,65.3,154725,0
+VSGX.US,D,20250715,000000,65.395,65.49,64.8772,65,114585,0
+VSGX.US,D,20250716,000000,64.895,65.315,64.77,65.26,148258,0
+VSGX.US,D,20250717,000000,65.19,65.56,64.9554,65.525,59504,0
+VSGX.US,D,20250718,000000,65.968,65.968,65.2427,65.4,98608,0
+VSGX.US,D,20250721,000000,65.62,66.03,65.57,65.74,133812,0
+VSGX.US,D,20250722,000000,65.61,65.915,65.485,65.86,120287,0
+VSGX.US,D,20250723,000000,66.46,67.15,66.46,67.1,152854,0
+VSGX.US,D,20250724,000000,66.96,67.02,66.75,66.8,173838,0
+VSGX.US,D,20250725,000000,66.36,66.66,66.23,66.61,105442,0
+VSGX.US,D,20250728,000000,66.13,66.21,65.71,65.86,149441,0
+VSGX.US,D,20250729,000000,66.02,66.125,65.61,65.67,110760,0
+VSGX.US,D,20250730,000000,65.41,65.68,65.09,65.26,89985,0
+VSGX.US,D,20250731,000000,65.235,65.53,64.64,64.79,105812,0
+VSGX.US,D,20250801,000000,64.64,64.92,64.1601,64.58,131676,0
+VSGX.US,D,20250804,000000,65.77,65.77,65.01,65.42,91936,0
+VSGX.US,D,20250805,000000,66.4899,66.4899,65.21,65.51,138973,0
+VSGX.US,D,20250806,000000,65.66,65.92,65.6015,65.89,128033,0
+VSGX.US,D,20250807,000000,66.55,66.68,66.1921,66.43,121928,0
+VSGX.US,D,20250808,000000,66.56,66.795,66.49,66.67,110386,0
+VSGX.US,D,20250811,000000,66.62,66.7,66.46,66.55,124783,0
+VSGX.US,D,20250812,000000,66.8,67.295,66.72,67.27,85134,0
+VSGX.US,D,20250813,000000,67.61,67.77,67.56,67.74,179192,0
+VSGX.US,D,20250814,000000,67.27,67.52,67.2,67.5,516254,0
+VSGX.US,D,20250815,000000,67.9,67.9,67.6296,67.78,89459,0
+VSGX.US,D,20250818,000000,67.76,67.92,67.61,67.92,99282,0
+VSGX.US,D,20250819,000000,67.84,68.03,67.6129,67.67,153895,0
+VSGX.US,D,20250820,000000,67.85,68.9959,67.4994,67.8,99848,0
+VSGX.US,D,20250821,000000,67.45,67.58,67.34,67.46,97182,0
+VSGX.US,D,20250822,000000,67.62204,68.67,67.62204,68.63,76063,0
+VSGX.US,D,20250825,000000,68.39,68.4,67.78,67.79,226196,0
+VSGX.US,D,20250826,000000,67.69,67.8626,67.6301,67.79,97123,0
+VSGX.US,D,20250827,000000,67.24,67.68,67.2,67.655,181800,0
+VSGX.US,D,20250828,000000,67.71,68.4575,67.5513,67.89,147807,0
+VSGX.US,D,20250829,000000,67.39,67.77,67.34,67.46,127109,0
+VSGX.US,D,20250902,000000,67,67.24,66.54,66.95,171245,0
+VSGX.US,D,20250903,000000,66.925,67.2193,66.9,67.16,69191,0
+VSGX.US,D,20250904,000000,67.05,67.55,67.05,67.55,125527,0
+VSGX.US,D,20250905,000000,68.11,68.3,67.72,68,125035,0
+VSGX.US,D,20250908,000000,68.33,68.66,68.22,68.65,171980,0
+VSGX.US,D,20250909,000000,68.49,68.6,68.38,68.5,120877,0
+VSGX.US,D,20250910,000000,68.72,68.88,68.54,68.67,104215,0
+VSGX.US,D,20250911,000000,68.92,69.47,68.92,69.47,138912,0
+VSGX.US,D,20250912,000000,69.21,69.32,69.06,69.24,135660,0
+VSGX.US,D,20250915,000000,69.52,69.71,69.47,69.71,134415,0
+VSGX.US,D,20250916,000000,69.76,69.8055,69.5,69.76,85826,0
+VSGX.US,D,20250917,000000,69.69,70.25,69.41,69.74,208526,0
+VSGX.US,D,20250918,000000,69.9815,70.19,69.53,69.935,175067,0
+VSGX.US,D,20250919,000000,69.14,69.295,69.0646,69.23,146341,0
+VSGX.US,D,20250922,000000,69.27,69.52,69.06,69.51,629717,0
+VSGX.US,D,20250923,000000,69.28,69.73,69.25,69.33,471294,0
+VSGX.US,D,20250924,000000,69.07,69.1269,68.715,68.84,191404,0
+VSGX.US,D,20250925,000000,68.398,68.45,68.0612,68.35,208286,0
+VSGX.US,D,20250926,000000,68.35,68.555,68.2296,68.52,126629,0
+VSGX.US,D,20250929,000000,69.08,69.2899,68.84,69,80179,0
+VSGX.US,D,20250930,000000,69.07,69.4,68.99,69.37,123014,0
+VSGX.US,D,20251001,000000,69.76,69.99,69.67,69.88,89664,0
+VSGX.US,D,20251002,000000,70.24,70.31,69.76,70.08,98870,0
+VSGX.US,D,20251003,000000,70.52,70.71,70.36,70.64,126675,0
+VSGX.US,D,20251006,000000,70.69,70.9399,70.6619,70.8,112023,0
+VSGX.US,D,20251007,000000,70.705,70.73,70.18,70.18,120486,0
+VSGX.US,D,20251008,000000,70.32,70.45,70.22,70.45,125746,0
+VSGX.US,D,20251009,000000,70.43,70.5,69.685,69.9,126370,0
+VSGX.US,D,20251010,000000,69.76,69.85,68.11,68.22,121780,0
+VSGX.US,D,20251013,000000,69.09,69.34,68.875,69.27,107171,0
+VSGX.US,D,20251014,000000,68.675,69.53,68.64,69.18,101886,0
+VSGX.US,D,20251015,000000,69.81,70.1599,69.55,69.96,131382,0
+VSGX.US,D,20251016,000000,70.34,70.63,70.0701,70.35,83696,0
+VSGX.US,D,20251017,000000,69.84,70.4099,69.69,70.25,112796,0
+VSGX.US,D,20251020,000000,70.61,71.1199,70.56,70.94,113546,0
+VSGX.US,D,20251021,000000,70.71,70.92,70.3,70.4,130486,0
+VSGX.US,D,20251022,000000,70.4276,70.58,69.965,70.32,138275,0
+VSGX.US,D,20251023,000000,70.55,70.75,70.11,70.6,153010,0
+VSGX.US,D,20251024,000000,71.04,71.205,70.78,70.875,95081,0
+VSGX.US,D,20251027,000000,71.38,71.5082,71.2608,71.425,161341,0
+VSGX.US,D,20251028,000000,71.19,71.5094,71.135,71.33,165501,0
+VSGX.US,D,20251029,000000,71.57,71.6397,70.81,71.18,145881,0
+VSGX.US,D,20251030,000000,70.62,70.9204,70.5,70.61,216652,0
+VSGX.US,D,20251031,000000,70.63,70.73,70.23,70.41,134987,0
+VSGX.US,D,20251103,000000,70.79,70.9,70.3014,70.54,303632,0
+VSGX.US,D,20251104,000000,69.62,70.13,69.62,69.67,120798,0
+VSGX.US,D,20251105,000000,69.63,70.3,69.5,70.05,132843,0
+VSGX.US,D,20251106,000000,70.13,70.21,69.59,69.81,199467,0
+VSGX.US,D,20251107,000000,69.54,69.875,69.04,69.81,188701,0
+VSGX.US,D,20251110,000000,70.37,70.8299,70.25,70.78,159587,0
+VSGX.US,D,20251111,000000,70.79,71.2,70.79,71.04,99169,0
+VSGX.US,D,20251112,000000,71.315,71.4799,71.28,71.37,96836,0
+VSGX.US,D,20251113,000000,71.29,71.345,70.49,70.68,157060,0
+VSGX.US,D,20251114,000000,70.05,70.7799,70.05,70.47,120497,0
+VSGX.US,D,20251117,000000,70,70.2443,69.35,69.6,144647,0
+VSGX.US,D,20251118,000000,68.73,69.24,68.5401,69.02,121314,0
+VSGX.US,D,20251119,000000,68.9,69.265,68.5501,68.81,133456,0
+VSGX.US,D,20251120,000000,69.43,69.46,67.89,67.89,153652,0
+VSGX.US,D,20251121,000000,68.04,68.93,67.88,68.68,312632,0
+VSGX.US,D,20251124,000000,68.77,69.16,68.6899,68.99,123641,0
+VSGX.US,D,20251125,000000,69.02,69.88,68.89,69.7,114719,0
+VSGX.US,D,20251126,000000,70.68,70.68,69.73,70.34,146664,0
+VSGX.US,D,20251128,000000,70.33,70.93,70.33,70.75,113124,0
+VSGX.US,D,20251201,000000,70.565,70.745,70.4,70.41,159336,0
+VSGX.US,D,20251202,000000,70.61,70.69,70.33,70.61,135891,0
+VSGX.US,D,20251203,000000,70.35,70.83,70.35,70.82,131907,0
+VSGX.US,D,20251204,000000,71.19,71.19,70.805,71.02,122830,0
+VSGX.US,D,20251205,000000,71.3681,71.54,71.09,71.21,122356,0
+VSGX.US,D,20251208,000000,71.4,71.5599,70.8401,71.05,105295,0
+VSGX.US,D,20251209,000000,70.68,71.13,70.68,70.81,124583,0
+VSGX.US,D,20251210,000000,71.03,71.88,71.01,71.76,115743,0
+VSGX.US,D,20251211,000000,71.66,72,71.525,71.83,131226,0
+VSGX.US,D,20251212,000000,71.915,71.97,71.115,71.21,96847,0
+VSGX.US,D,20251215,000000,71.85,71.99,71.52,71.68,162673,0
+VSGX.US,D,20251216,000000,71.66,71.66,71.125,71.42,165771,0
+VSGX.US,D,20251217,000000,71.27,71.47,70.72,70.84,156981,0
+VSGX.US,D,20251218,000000,71.58,71.78,71.225,71.45,131869,0
+VSGX.US,D,20251219,000000,70.87,71.2,70.75,70.98,734319,0
+VSGX.US,D,20251222,000000,70.79,71.409,70.79,71.36,162328,0
+VSGX.US,D,20251223,000000,71.67,71.98,71.5405,71.85,575398,0
+VSGX.US,D,20251224,000000,71.84,71.93,71.64,71.82,184638,0
+VSGX.US,D,20251226,000000,71.93,72.18,71.87,72.18,230412,0
+VSGX.US,D,20251229,000000,72.53,72.545,71.57,71.9,495488,0
+VSGX.US,D,20251230,000000,72,72.165,71.9,71.94,370343,0
+VSGX.US,D,20251231,000000,71.83,71.92,71.59,71.62,218913,0
+VSGX.US,D,20260102,000000,72.5478,72.65,72.24,72.65,203994,0
+VSGX.US,D,20260105,000000,72.86,73.47,72.78,73.47,195964,0
+VSGX.US,D,20260106,000000,73.74,73.8699,73.61,73.72,233938,0
+VSGX.US,D,20260107,000000,73.51,73.67,73.3,73.39,195267,0
+VSGX.US,D,20260108,000000,73.2,73.51,73.14,73.45,121977,0
+VSGX.US,D,20260109,000000,73.72,74.11,73.63,74.05,231913,0
+VSGX.US,D,20260112,000000,74.18,74.72,74.08,74.69,255356,0
+VSGX.US,D,20260113,000000,74.445,74.5,74.0901,74.17,176662,0
+VSGX.US,D,20260114,000000,74.37,74.55,74.14,74.55,207987,0
+VSGX.US,D,20260115,000000,74.63,74.9799,74.62,74.72,230584,0
+VSGX.US,D,20260116,000000,74.77,75.1199,74.44,74.87,201364,0
+VSGX.US,D,20260120,000000,74.05,74.41,73.7602,73.82,226957,0
+VSGX.US,D,20260121,000000,74.13,74.8,73.8301,74.47,261865,0
+VSGX.US,D,20260122,000000,74.9825,75.38,74.98,75.25,240876,0
+VSGX.US,D,20260123,000000,74.97,75.58908,74.83,75.51,132138,0
+VSGX.US,D,20260126,000000,75.78,76.2675,75.65,75.91,194185,0
+VSGX.US,D,20260127,000000,76.61,77.23,76.58,77.02,261580,0
+VSGX.US,D,20260128,000000,77.02,77.13976,76.21,76.86,365074,0
+VSGX.US,D,20260129,000000,77.105,77.16,75.78,76.77,181500,0
+VSGX.US,D,20260130,000000,76.37,76.3905,75.28,75.47,192875,0
+VSGX.US,D,20260202,000000,75.675,76.14,75.6,75.98,182503,0
+VSGX.US,D,20260203,000000,76.225,76.4,75.41,76.19,166105,0
+VSGX.US,D,20260204,000000,76.675,76.84,75.7,76,160367,0
+VSGX.US,D,20260205,000000,75.375,75.84,75.122,75.3,235106,0
+VSGX.US,D,20260206,000000,76,76.95,76,76.94,131440,0
+VSGX.US,D,20260209,000000,77.24,78.07,77.14,78.07,431265,0
+VSGX.US,D,20260210,000000,80.78,80.78,78.11,78.17,244589,0
+VSGX.US,D,20260211,000000,78.585,78.79,78.055,78.69,328395,0
+VSGX.US,D,20260212,000000,78.97,78.9899,77.74,77.91,214673,0
+VSGX.US,D,20260213,000000,78.84,78.84,77.38,78.18,179738,0
+VSGX.US,D,20260217,000000,78.15,78.56,77.1348,78.08,577048,0
+VSGX.US,D,20260218,000000,78.17,78.7499,78.09,78.23,241121,0
diff --git a/daily/us/nyse etfs/2/vshy.us.txt b/daily/us/nyse etfs/2/vshy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f6f37dd5b50f05630fa23f70f02b29a6ff21538
--- /dev/null
+++ b/daily/us/nyse etfs/2/vshy.us.txt	
@@ -0,0 +1,2172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSHY.US,D,20161206,000000,20.3041,20.3763,20.2942,20.2942,3760030.0959396,0
+VSHY.US,D,20161207,000000,20.0123,20.3021,19.4725,20.2865,13912.997491391,0
+VSHY.US,D,20161208,000000,20.2865,20.2942,18.7875,20.2796,9482.3154209256,0
+VSHY.US,D,20161209,000000,20.2962,20.3021,20.2865,20.2865,4723.7382851164,0
+VSHY.US,D,20161212,000000,20.2806,20.3675,20.2581,20.3108,15391.599301678,0
+VSHY.US,D,20161213,000000,20.2962,20.3118,20.2806,20.3118,20285.433151942,0
+VSHY.US,D,20161214,000000,20.0591,20.3275,20.0591,20.2251,39119.930639734,0
+VSHY.US,D,20161215,000000,20.2816,20.3118,20.2621,20.2826,21657.469065991,0
+VSHY.US,D,20161216,000000,20.2699,20.3118,20.2397,20.2397,17853.886307997,0
+VSHY.US,D,20161219,000000,20.2709,21.9016,20.2465,20.2689,11371.810734972,0
+VSHY.US,D,20161220,000000,20.4505,20.4505,20.2581,20.2826,27308.535582784,0
+VSHY.US,D,20161221,000000,20.3118,20.3118,20.2397,20.3118,25376.004041411,0
+VSHY.US,D,20161222,000000,20.71,20.71,20.2484,20.3187,38351.426580334,0
+VSHY.US,D,20161223,000000,20.3187,20.3187,20.2484,20.2484,32780.284485717,0
+VSHY.US,D,20161227,000000,20.2826,20.3362,20.2581,20.2581,10835.907237549,0
+VSHY.US,D,20161228,000000,20.3362,20.3362,20.2747,20.2777,11447.636468832,0
+VSHY.US,D,20161229,000000,20.2932,20.3362,20.2484,20.2836,12352.421914767,0
+VSHY.US,D,20161230,000000,20.3275,20.3675,20.2728,20.3012,29338.410971682,0
+VSHY.US,D,20170103,000000,20.2806,20.3675,20.2806,20.2865,20548.773876295,0
+VSHY.US,D,20170104,000000,20.2865,20.3509,20.2806,20.3509,2991956.3988122,0
+VSHY.US,D,20170105,000000,20.2942,20.3841,20.2942,20.3187,21807.071189555,0
+VSHY.US,D,20170106,000000,20.2942,20.3763,20.2942,20.3041,16483.899738107,0
+VSHY.US,D,20170109,000000,20.3675,20.3929,20.3187,20.3187,34145.147695213,0
+VSHY.US,D,20170110,000000,20.3187,20.3362,20.3118,20.3118,15068.82759673,0
+VSHY.US,D,20170111,000000,20.3275,20.3841,20.3187,20.3187,25466.175184381,0
+VSHY.US,D,20170112,000000,20.2942,20.3606,20.2942,20.3118,22018.15363787,0
+VSHY.US,D,20170113,000000,20.3041,20.3841,20.3041,20.3118,28299.393483372,0
+VSHY.US,D,20170117,000000,20.2942,20.3725,20.2942,20.3187,28984.899104357,0
+VSHY.US,D,20170118,000000,20.7511,20.7511,20.3041,20.3041,34148.221711451,0
+VSHY.US,D,20170119,000000,20.3362,20.3588,20.2484,20.2856,19499.509667194,0
+VSHY.US,D,20170120,000000,20.3236,20.3645,20.3236,20.3412,108533.26662896,0
+VSHY.US,D,20170123,000000,20.3167,20.3402,20.2611,20.2942,59130.75167445,0
+VSHY.US,D,20170124,000000,20.2036,20.3372,20.2036,20.3167,65624.098640345,0
+VSHY.US,D,20170125,000000,20.6906,20.6906,20.3002,20.3177,26956.048387539,0
+VSHY.US,D,20170126,000000,20.3332,20.3469,20.3089,20.3089,28603.721090894,0
+VSHY.US,D,20170127,000000,20.3412,20.3568,20.2982,20.3372,43128.447813568,0
+VSHY.US,D,20170130,000000,20.3332,20.3479,20.2543,20.3479,58532.343180196,0
+VSHY.US,D,20170131,000000,20.2914,20.3412,20.2611,20.2689,37931.311027861,0
+VSHY.US,D,20170201,000000,20.3002,20.3479,20.2641,20.3002,27945.881616048,0
+VSHY.US,D,20170202,000000,20.2992,20.3196,20.2777,20.3002,28457.192983568,0
+VSHY.US,D,20170203,000000,20.3138,20.3479,20.2777,20.2914,58208.546803168,0
+VSHY.US,D,20170206,000000,20.3138,20.3305,20.2914,20.3167,49581.832568375,0
+VSHY.US,D,20170207,000000,20.3236,20.3479,20.3002,20.3177,20344.864132534,0
+VSHY.US,D,20170208,000000,20.3089,20.3382,20.3002,20.3236,22745.670814102,0
+VSHY.US,D,20170209,000000,20.3323,20.3558,20.3089,20.3236,20653.290428374,0
+VSHY.US,D,20170210,000000,20.3236,20.3725,20.3167,20.3332,167079.95521827,0
+VSHY.US,D,20170213,000000,20.3412,20.3743,20.3412,20.3479,30322.096167714,0
+VSHY.US,D,20170214,000000,20.3568,20.4066,20.3479,20.3568,28958.257630298,0
+VSHY.US,D,20170215,000000,20.3568,20.3957,20.3479,20.3645,35172.893790652,0
+VSHY.US,D,20170216,000000,20.387,20.4133,20.3332,20.4066,43368.2210801,0
+VSHY.US,D,20170217,000000,20.3791,20.3996,20.3568,20.3957,27627.208599416,0
+VSHY.US,D,20170221,000000,20.3645,20.4056,20.3568,20.3725,26078.929087743,0
+VSHY.US,D,20170222,000000,20.3578,20.4309,20.3578,20.4036,25249.96937567,0
+VSHY.US,D,20170223,000000,20.3342,20.4309,20.3342,20.4085,22637.055573708,0
+VSHY.US,D,20170224,000000,20.4006,20.4222,20.391,20.4006,23406.584305187,0
+VSHY.US,D,20170227,000000,20.4085,20.4222,20.391,20.392,15814.788870387,0
+VSHY.US,D,20170228,000000,20.4153,20.4456,20.4085,20.4085,23266.204230337,0
+VSHY.US,D,20170301,000000,20.4006,20.4925,20.4006,20.4739,31644.947821963,0
+VSHY.US,D,20170302,000000,20.4222,20.4826,20.4222,20.4309,27967.39972971,0
+VSHY.US,D,20170303,000000,20.4485,20.4875,20.4397,20.4485,24677.177683396,0
+VSHY.US,D,20170306,000000,20.4153,20.4964,20.4085,20.4153,41660.092724073,0
+VSHY.US,D,20170307,000000,20.391,20.4485,20.3655,20.3743,39255.187354188,0
+VSHY.US,D,20170308,000000,20.3099,20.4202,20.3099,20.3342,40463.275735566,0
+VSHY.US,D,20170309,000000,20.3578,20.3578,20.3021,20.3021,39712.191101512,0
+VSHY.US,D,20170310,000000,20.3342,20.4085,20.2465,20.2932,41605.785103874,0
+VSHY.US,D,20170313,000000,20.2046,20.3226,20.2046,20.2856,20039.511852933,0
+VSHY.US,D,20170314,000000,20.2465,20.3743,20.2465,20.2562,31254.547759788,0
+VSHY.US,D,20170315,000000,20.3342,20.3578,20.2856,20.3578,15453.079626429,0
+VSHY.US,D,20170316,000000,20.3479,20.3996,20.3432,20.3801,21191.243269955,0
+VSHY.US,D,20170317,000000,20.1391,20.4006,20.0014,20.3432,30721.718278602,0
+VSHY.US,D,20170320,000000,20.4115,20.4222,20.3432,20.3432,25363.707976461,0
+VSHY.US,D,20170321,000000,20.3432,20.3996,20.2562,20.2787,24841.125216068,0
+VSHY.US,D,20170322,000000,20.7744,20.7744,20.2465,20.2562,34381.846945508,0
+VSHY.US,D,20170323,000000,20.2142,20.3196,20.2142,20.2787,15598.583061675,0
+VSHY.US,D,20170324,000000,20.2046,20.3275,20.2046,20.2378,39457.047753792,0
+VSHY.US,D,20170327,000000,20.0494,20.3432,20.0494,20.3138,41108.819145463,0
+VSHY.US,D,20170328,000000,19.9771,20.3763,19.9771,20.3432,17807.776064433,0
+VSHY.US,D,20170329,000000,20.2142,20.4085,20.2142,20.3256,34464.845383923,0
+VSHY.US,D,20170330,000000,20.2465,20.389,20.2465,20.3578,31735.118964933,0
+VSHY.US,D,20170331,000000,20.3743,20.4426,20.3256,20.3743,39401.715461514,0
+VSHY.US,D,20170403,000000,20.3342,20.428,20.3342,20.4006,43589.550249209,0
+VSHY.US,D,20170404,000000,20.4583,20.4779,20.391,20.391,22688.289177667,0
+VSHY.US,D,20170405,000000,20.4006,20.5011,20.4006,20.4153,26145.532772891,0
+VSHY.US,D,20170406,000000,20.4153,20.4925,20.3743,20.3743,31457.432831469,0
+VSHY.US,D,20170407,000000,20.4944,20.5285,20.4036,20.4397,25184.390362601,0
+VSHY.US,D,20170410,000000,20.4485,20.5198,20.4006,20.4153,51556.375664995,0
+VSHY.US,D,20170411,000000,20.4085,20.5363,20.4085,20.4679,182658.04483836,0
+VSHY.US,D,20170412,000000,20.3821,20.5178,20.3821,20.4679,37539.886293607,0
+VSHY.US,D,20170413,000000,20.4085,20.5705,20.4085,20.4485,42223.662367634,0
+VSHY.US,D,20170417,000000,20.4679,20.5569,20.4583,20.4679,21973.068066385,0
+VSHY.US,D,20170418,000000,20.4583,20.5285,20.4583,20.4583,27654.874745554,0
+VSHY.US,D,20170419,000000,20.5002,20.5041,20.4397,20.4397,31671.589296022,0
+VSHY.US,D,20170420,000000,20.4789,20.5607,20.4406,20.4602,30192.987485735,0
+VSHY.US,D,20170421,000000,20.4699,20.509,20.4505,20.4602,36640.224208068,0
+VSHY.US,D,20170424,000000,20.4855,20.5295,20.4719,20.4875,20701.450016096,0
+VSHY.US,D,20170425,000000,20.5363,20.5783,20.4875,20.5011,23048.973749546,0
+VSHY.US,D,20170426,000000,20.4406,20.5734,20.4406,20.507,24289.851637458,0
+VSHY.US,D,20170427,000000,20.4789,20.5413,20.4789,20.507,16839.460949588,0
+VSHY.US,D,20170428,000000,20.4789,20.6017,20.4789,20.5207,15079.074317522,0
+VSHY.US,D,20170501,000000,20.4944,20.5929,20.4944,20.5207,19190.058699276,0
+VSHY.US,D,20170502,000000,20.5899,20.6886,20.5295,20.5441,22584.797297668,0
+VSHY.US,D,20170503,000000,20.5539,20.5861,20.5373,20.5373,26116.841954674,0
+VSHY.US,D,20170504,000000,20.5715,20.5753,20.507,20.5207,26618.931273482,0
+VSHY.US,D,20170505,000000,20.5011,20.5441,20.5011,20.507,24070.57181251,0
+VSHY.US,D,20170508,000000,20.5363,20.5989,20.4875,20.4944,16851.757014539,0
+VSHY.US,D,20170509,000000,20.4875,20.6672,20.4875,20.5441,11721.22391398,0
+VSHY.US,D,20170510,000000,20.5276,20.6681,20.5021,20.588,19858.144894915,0
+VSHY.US,D,20170511,000000,20.5889,20.6779,20.507,20.5899,17221.663635131,0
+VSHY.US,D,20170512,000000,20.4602,20.6212,20.4602,20.6212,18057.796051758,0
+VSHY.US,D,20170515,000000,20.5539,20.6135,20.5373,20.5832,9015.0649528099,0
+VSHY.US,D,20170516,000000,20.5989,20.6135,20.5441,20.6075,22818.422531725,0
+VSHY.US,D,20170517,000000,20.5295,20.5989,20.5295,20.5539,31177.697353848,0
+VSHY.US,D,20170518,000000,20.5715,20.7023,20.5373,20.5637,16953.199550379,0
+VSHY.US,D,20170519,000000,20.5832,20.6642,20.5441,20.5539,22620.66082044,0
+VSHY.US,D,20170522,000000,20.5373,20.631,20.5373,20.5861,16468.529656918,0
+VSHY.US,D,20170523,000000,20.6056,20.6896,20.5734,20.6056,16377.333841869,0
+VSHY.US,D,20170524,000000,20.5989,20.6613,20.5861,20.6457,26612.783241007,0
+VSHY.US,D,20170525,000000,20.7052,20.7052,20.5899,20.6719,3756.4478423506,0
+VSHY.US,D,20170526,000000,20.6719,20.6719,20.5899,20.6075,10696.551834779,0
+VSHY.US,D,20170530,000000,20.5734,20.7042,20.5734,20.6358,24294.974997855,0
+VSHY.US,D,20170531,000000,20.6075,20.7189,20.5989,20.7139,25893.463441408,0
+VSHY.US,D,20170601,000000,20.6378,20.7189,20.6075,20.7062,9440.3038656784,0
+VSHY.US,D,20170602,000000,20.6534,20.6739,20.6212,20.6681,21175.873188767,0
+VSHY.US,D,20170605,000000,20.6719,20.7189,20.63,20.6388,20823.385993521,0
+VSHY.US,D,20170606,000000,20.6075,20.6915,20.6075,20.63,7030.2751353977,0
+VSHY.US,D,20170607,000000,20.6075,20.6729,20.6075,20.6457,16293.310731374,0
+VSHY.US,D,20170608,000000,20.6719,20.6719,20.6075,20.63,24745.830712702,0
+VSHY.US,D,20170609,000000,20.6075,20.6642,20.5899,20.6212,49997.849432531,0
+VSHY.US,D,20170612,000000,20.6553,20.7042,20.5899,20.6719,16081.203610979,0
+VSHY.US,D,20170613,000000,20.6593,20.6817,20.5899,20.6681,27121.020592291,0
+VSHY.US,D,20170614,000000,20.6135,20.7129,20.5899,20.6212,31572.19610434,0
+VSHY.US,D,20170615,000000,20.628,20.7129,20.5637,20.6388,28795.334769705,0
+VSHY.US,D,20170616,000000,20.4016,20.6388,20.4016,20.6252,11932.306362294,0
+VSHY.US,D,20170619,000000,20.6075,20.6553,20.6075,20.63,22044.795111929,0
+VSHY.US,D,20170620,000000,20.5929,20.6447,20.5324,20.5773,41760.510587834,0
+VSHY.US,D,20170621,000000,20.6173,20.628,20.5198,20.5246,22570.451888559,0
+VSHY.US,D,20170622,000000,20.5675,20.6514,20.5168,20.548,20541.601171742,0
+VSHY.US,D,20170623,000000,20.6242,20.6915,20.5236,20.6593,17404.055265228,0
+VSHY.US,D,20170626,000000,20.5929,20.6407,20.5929,20.6242,8739.4281635049,0
+VSHY.US,D,20170627,000000,20.5929,20.6798,20.5324,20.6135,34149.24638353,0
+VSHY.US,D,20170628,000000,20.5929,20.6232,20.5675,20.5832,21985.364131337,0
+VSHY.US,D,20170629,000000,20.6242,20.6378,20.5403,20.6056,46407.398467011,0
+VSHY.US,D,20170630,000000,20.5559,20.6759,20.5324,20.6164,25776.65082438,0
+VSHY.US,D,20170703,000000,20.5675,20.6467,20.5675,20.628,7889.9750098472,0
+VSHY.US,D,20170705,000000,20.6017,20.6672,20.5861,20.6017,12578.87444427,0
+VSHY.US,D,20170706,000000,20.548,20.6514,20.511,20.5773,14533.948771386,0
+VSHY.US,D,20170707,000000,20.4973,20.6817,20.4973,20.6759,14387.420664061,0
+VSHY.US,D,20170710,000000,20.5579,20.6759,20.5579,20.6095,14046.204861687,0
+VSHY.US,D,20170711,000000,20.5675,20.6681,20.512,20.5861,34477.141448875,0
+VSHY.US,D,20170712,000000,20.5929,20.6672,20.5246,20.6593,12468.209859718,0
+VSHY.US,D,20170713,000000,20.5861,20.6427,20.5461,20.6135,16872.250456124,0
+VSHY.US,D,20170714,000000,20.6681,20.7227,20.5276,20.6593,19260.761072741,0
+VSHY.US,D,20170717,000000,20.6652,20.7227,20.4533,20.6709,29639.664562968,0
+VSHY.US,D,20170718,000000,20.7091,20.7227,20.5929,20.6495,15860.899113952,0
+VSHY.US,D,20170719,000000,20.6183,20.7316,20.6183,20.6759,15913.157389991,0
+VSHY.US,D,20170720,000000,20.6943,20.8408,20.6779,20.7511,14688.674255346,0
+VSHY.US,D,20170721,000000,20.6866,20.7706,20.6709,20.7023,12455.913794767,0
+VSHY.US,D,20170724,000000,20.6368,20.7999,20.6368,20.7344,9061.175196374,0
+VSHY.US,D,20170725,000000,20.7023,20.8008,20.669,20.7344,20711.696736889,0
+VSHY.US,D,20170726,000000,20.792,20.8516,20.7179,20.7393,24539.871624784,0
+VSHY.US,D,20170727,000000,20.6943,20.8691,20.6943,20.7843,13631.212669609,0
+VSHY.US,D,20170728,000000,20.7023,20.8594,20.7023,20.7843,17912.292616512,0
+VSHY.US,D,20170731,000000,20.7531,20.8506,20.711,20.7588,15725.642399498,0
+VSHY.US,D,20170801,000000,20.7753,20.832,20.7129,20.792,11300.083689429,0
+VSHY.US,D,20170802,000000,20.7179,20.833,20.7179,20.833,11945.627099325,0
+VSHY.US,D,20170803,000000,20.7568,20.8164,20.7344,20.8164,25185.41503468,0
+VSHY.US,D,20170804,000000,20.8213,20.8817,20.7531,20.7843,13128.098678723,0
+VSHY.US,D,20170807,000000,20.7753,20.8925,20.7588,20.7843,14833.153018514,0
+VSHY.US,D,20170808,000000,20.7531,20.9014,20.7023,20.7256,11678.187686653,0
+VSHY.US,D,20170809,000000,20.7706,20.794,20.7023,20.7725,15994.106484247,0
+VSHY.US,D,20170810,000000,20.6593,20.7608,20.6593,20.7608,16696.0068585,0
+VSHY.US,D,20170811,000000,20.669,20.7753,20.6368,20.6447,15002.223911581,0
+VSHY.US,D,20170814,000000,20.6447,20.792,20.5889,20.6779,18910.323221653,0
+VSHY.US,D,20170815,000000,20.6368,20.792,20.5979,20.6943,30548.548697217,0
+VSHY.US,D,20170816,000000,20.5979,20.792,20.5959,20.7023,17876.42909374,0
+VSHY.US,D,20170817,000000,20.6447,20.7833,20.5959,20.7023,17214.490930576,0
+VSHY.US,D,20170818,000000,20.6623,20.7677,20.5959,20.711,20977.086805402,0
+VSHY.US,D,20170821,000000,20.7852,20.7852,20.5959,20.6779,29008.466562179,0
+VSHY.US,D,20170822,000000,20.6524,20.7481,20.6125,20.7452,17880.527782057,0
+VSHY.US,D,20170823,000000,20.7452,20.7598,20.6046,20.7598,29039.206724555,0
+VSHY.US,D,20170824,000000,20.7763,20.7763,20.6046,20.7354,12662.897554766,0
+VSHY.US,D,20170825,000000,20.6953,20.8008,20.6953,20.7531,32245.405660374,0
+VSHY.US,D,20170828,000000,20.6623,20.8174,20.6125,20.8174,13769.543400302,0
+VSHY.US,D,20170829,000000,20.7139,20.8174,20.6348,20.8174,11170.975007449,0
+VSHY.US,D,20170830,000000,20.6759,20.8174,20.6759,20.8008,11910.788248632,0
+VSHY.US,D,20170831,000000,20.6817,20.8427,20.6447,20.8427,17635.631155127,0
+VSHY.US,D,20170901,000000,20.6847,20.8516,20.6623,20.8516,12248.930034768,0
+VSHY.US,D,20170905,000000,20.7637,20.833,20.6623,20.7481,41077.054311008,0
+VSHY.US,D,20170906,000000,20.7354,20.8486,20.7189,20.8008,14434.555579704,0
+VSHY.US,D,20170907,000000,20.7833,20.8281,20.7598,20.8086,31733.069620774,0
+VSHY.US,D,20170908,000000,20.837,20.8417,20.7763,20.7852,29119.131146733,0
+VSHY.US,D,20170911,000000,20.8252,20.8291,20.6876,20.8086,36078.703908665,0
+VSHY.US,D,20170912,000000,20.8008,20.9872,20.7598,20.7697,23958.882555876,0
+VSHY.US,D,20170913,000000,20.8398,20.9774,20.7763,20.8272,27332.103040605,0
+VSHY.US,D,20170914,000000,20.8272,20.9404,20.6779,20.7763,27538.062128525,0
+VSHY.US,D,20170915,000000,20.795,20.8516,20.7052,20.8516,16787.202673549,0
+VSHY.US,D,20170918,000000,20.8612,21.1199,20.7432,20.8272,36940.453127273,0
+VSHY.US,D,20170919,000000,20.8008,20.8662,20.7763,20.8008,18414.38193532,0
+VSHY.US,D,20170920,000000,20.8398,20.9423,20.8056,20.8136,15829.134279496,0
+VSHY.US,D,20170921,000000,20.7149,20.8662,20.7003,20.7969,21552.952513912,0
+VSHY.US,D,20170922,000000,20.7813,20.8799,20.7813,20.832,18600.872253735,0
+VSHY.US,D,20170925,000000,20.8389,20.9657,20.8389,20.8731,14865.942525047,0
+VSHY.US,D,20170926,000000,20.8809,20.9969,20.8731,20.8897,10710.897243887,0
+VSHY.US,D,20170927,000000,20.8817,20.9823,20.7306,20.8574,15265.564635936,0
+VSHY.US,D,20170928,000000,20.8809,20.916,20.8389,20.8809,16028.94533494,0
+VSHY.US,D,20170929,000000,20.8809,20.9286,20.789,20.8574,33919.719837789,0
+VSHY.US,D,20171002,000000,20.9043,20.9823,20.8672,20.8672,6157.2545239185,0
+VSHY.US,D,20171003,000000,20.8056,20.913,20.7969,20.8389,8716.8853777624,0
+VSHY.US,D,20171004,000000,20.7501,20.9043,20.7501,20.8526,23083.812600239,0
+VSHY.US,D,20171005,000000,20.7558,20.8994,20.7558,20.8897,22086.806667176,0
+VSHY.US,D,20171006,000000,20.8632,20.8994,20.8232,20.8994,8095.9340977666,0
+VSHY.US,D,20171009,000000,20.8994,20.9921,20.8145,20.8574,14653.835404653,0
+VSHY.US,D,20171010,000000,20.8574,20.9921,20.8291,20.8476,16006.402549198,0
+VSHY.US,D,20171011,000000,20.8731,20.9726,20.8398,20.8574,18548.613977695,0
+VSHY.US,D,20171012,000000,20.7402,20.9491,20.7402,20.9491,22853.261382419,0
+VSHY.US,D,20171013,000000,20.8662,20.9491,20.832,20.9247,16102.721724642,0
+VSHY.US,D,20171016,000000,20.9491,21.038,20.8232,20.9247,14750.154580098,0
+VSHY.US,D,20171017,000000,20.8731,20.9404,20.832,20.9404,10576.665201512,0
+VSHY.US,D,20171018,000000,20.8809,21.034,20.8398,20.958,26670.164877442,0
+VSHY.US,D,20171019,000000,20.8662,21.031,20.8662,20.9823,40753.25793398,0
+VSHY.US,D,20171020,000000,20.9726,21.0711,20.8546,20.9355,11646.422852199,0
+VSHY.US,D,20171023,000000,20.9237,20.995,20.8897,20.958,14444.802300496,0
+VSHY.US,D,20171024,000000,20.9657,21.0224,20.8809,20.958,9384.9715734015,0
+VSHY.US,D,20171025,000000,20.916,21.0125,20.8721,20.8906,42381.46186783,0
+VSHY.US,D,20171026,000000,20.8984,21.0174,20.8466,20.916,29807.710783956,0
+VSHY.US,D,20171027,000000,20.9286,21.0204,20.8721,20.9072,22670.869752321,0
+VSHY.US,D,20171030,000000,20.916,20.9657,20.8721,20.8887,28827.099604159,0
+VSHY.US,D,20171031,000000,20.8887,20.958,20.8721,20.958,21743.541520644,0
+VSHY.US,D,20171101,000000,20.8809,21.0799,20.8809,21.0799,22450.565255293,0
+VSHY.US,D,20171102,000000,20.9404,21.0711,20.8994,20.9823,14798.31416782,0
+VSHY.US,D,20171103,000000,20.9843,21.0546,20.9072,20.9921,14227.571819705,0
+VSHY.US,D,20171106,000000,20.958,21.04,20.92,20.9404,17950.205483442,0
+VSHY.US,D,20171107,000000,20.9482,21.0497,20.8984,20.9237,45307.925326029,0
+VSHY.US,D,20171108,000000,20.8887,21.03,20.8721,20.9404,26142.458756653,0
+VSHY.US,D,20171109,000000,20.8809,20.9823,20.8721,20.8721,30347.712969695,0
+VSHY.US,D,20171110,000000,20.8486,20.9237,20.7383,20.916,22146.23764777,0
+VSHY.US,D,20171113,000000,20.8672,21.0028,20.7715,20.8984,15475.622412172,0
+VSHY.US,D,20171114,000000,20.9969,20.9969,20.7872,20.838,18711.536838288,0
+VSHY.US,D,20171115,000000,20.8817,20.92,20.796,20.92,12279.670197143,0
+VSHY.US,D,20171116,000000,20.916,20.9482,20.8037,20.9482,23993.72140657,0
+VSHY.US,D,20171117,000000,20.8213,20.9989,20.8213,20.9404,18319.087431955,0
+VSHY.US,D,20171120,000000,20.9843,21.0264,20.9286,20.9443,16872.250456124,0
+VSHY.US,D,20171121,000000,21.0018,21.041,20.9443,20.9618,32140.889108296,0
+VSHY.US,D,20171122,000000,20.9931,21.0955,20.9882,21.0448,342190.26552123,0
+VSHY.US,D,20171124,000000,21.039,21.0497,20.996,21.0009,7771.11304866,0
+VSHY.US,D,20171127,000000,21.0184,21.0604,20.9706,20.9706,21058.035899659,0
+VSHY.US,D,20171128,000000,20.9784,21.034,20.9618,20.9706,16801.548082658,0
+VSHY.US,D,20171129,000000,20.9618,21.0184,20.9443,20.9706,15064.728908412,0
+VSHY.US,D,20171130,000000,21.0028,21.029,20.954,20.9784,15225.602424847,0
+VSHY.US,D,20171201,000000,20.996,21.04,20.9706,20.9969,17410.203297703,0
+VSHY.US,D,20171204,000000,21.041,21.0467,20.9882,21.0234,10718.069948441,0
+VSHY.US,D,20171205,000000,21.033,21.039,20.9706,20.9882,23262.105542019,0
+VSHY.US,D,20171206,000000,21.0087,21.0692,20.9784,21.0174,21296.784494112,0
+VSHY.US,D,20171207,000000,20.8847,21.0087,20.8847,21.0087,16460.332280283,0
+VSHY.US,D,20171208,000000,21.0184,21.077,20.9364,21.0009,101644.3962405,0
+VSHY.US,D,20171211,000000,20.9443,21.077,20.9443,21.0184,15570.916915539,0
+VSHY.US,D,20171212,000000,20.9618,21.073,20.9618,20.9882,30362.058378803,0
+VSHY.US,D,20171213,000000,21.0087,21.0692,20.9833,21.0009,21886.995611733,0
+VSHY.US,D,20171214,000000,21.0135,21.0594,20.9706,21.0125,15586.286996726,0
+VSHY.US,D,20171215,000000,20.9706,21.0497,20.9618,21.0009,20463.726093721,0
+VSHY.US,D,20171218,000000,20.9882,21.0673,20.9706,20.996,21324.450640251,0
+VSHY.US,D,20171219,000000,20.9882,21.0264,20.9618,20.9882,15659.038714349,0
+VSHY.US,D,20171220,000000,21.0887,21.0887,20.913,20.913,27733.774495654,0
+VSHY.US,D,20171221,000000,21.0526,21.0623,20.8662,20.9296,24729.435959436,0
+VSHY.US,D,20171222,000000,20.9804,20.9804,20.8526,20.913,26190.618344376,0
+VSHY.US,D,20171226,000000,20.9296,20.9901,20.8769,20.9638,13136.296055356,0
+VSHY.US,D,20171227,000000,20.9638,20.9969,20.8857,20.9423,10408.618980523,0
+VSHY.US,D,20171228,000000,20.9053,20.9804,20.8701,20.9746,26065.608350714,0
+VSHY.US,D,20171229,000000,21.1355,21.1355,20.909,20.909,10392.224227256,0
+VSHY.US,D,20180102,000000,20.994,20.9999,20.8701,20.8857,15115.962512372,0
+VSHY.US,D,20180103,000000,20.9638,21.0984,20.9638,21.036,9263.0355959766,0
+VSHY.US,D,20180104,000000,20.8701,21.1209,20.8701,20.9638,26187.544328139,0
+VSHY.US,D,20180105,000000,20.9638,21.1179,20.9638,21.1179,22014.054949553,0
+VSHY.US,D,20180108,000000,21.0623,21.1336,21.0623,21.079,5835.5074910494,0
+VSHY.US,D,20180109,000000,21.0887,21.1355,21.0204,21.0526,12051.168323481,0
+VSHY.US,D,20180110,000000,20.9716,21.1112,20.9716,21.0633,19376.54901769,0
+VSHY.US,D,20180111,000000,21.0809,21.158,21.0282,21.1491,18106.980311559,0
+VSHY.US,D,20180112,000000,21.1491,21.1491,21.0282,21.1179,10152.450960723,0
+VSHY.US,D,20180116,000000,21.1491,21.2536,21.0526,21.079,14423.284186833,0
+VSHY.US,D,20180117,000000,21.079,21.1648,21.0477,21.1179,18944.137400267,0
+VSHY.US,D,20180118,000000,21.1179,21.1737,21.079,21.1521,13511.326036344,0
+VSHY.US,D,20180119,000000,21.1434,21.1892,21.0428,21.0702,13313.564325057,0
+VSHY.US,D,20180122,000000,21.0994,21.1444,21.0438,21.1444,19692.148018084,0
+VSHY.US,D,20180123,000000,21.1444,21.2058,21.0799,21.1278,15168.220788412,0
+VSHY.US,D,20180124,000000,21.0994,21.199,21.0828,21.1511,12486.653957143,0
+VSHY.US,D,20180125,000000,21.1238,21.1697,21.1189,21.1511,11312.379754378,0
+VSHY.US,D,20180126,000000,21.1687,21.1757,21.0897,21.1757,24293.950325776,0
+VSHY.US,D,20180129,000000,21.1364,21.1833,21.1092,21.1444,30365.132395041,0
+VSHY.US,D,20180130,000000,21.1707,21.2048,21.0897,21.1189,62203.743239974,0
+VSHY.US,D,20180131,000000,21.1092,21.2312,21.0799,21.1364,27816.772934069,0
+VSHY.US,D,20180201,000000,21.1364,21.1677,21.1364,21.1364,9930.0971195364,0
+VSHY.US,D,20180202,000000,21.1092,21.1853,21.0711,21.0711,33546.73920096,0
+VSHY.US,D,20180205,000000,21.0438,21.1464,21.0028,21.1092,16113.993117515,0
+VSHY.US,D,20180206,000000,20.8867,21.0536,20.8867,20.9306,28805.581490497,0
+VSHY.US,D,20180207,000000,20.9384,21.1511,20.8536,20.957,30327.219528111,0
+VSHY.US,D,20180208,000000,20.9609,21.0164,20.914,20.914,18941.063384029,0
+VSHY.US,D,20180209,000000,20.9911,21.0506,20.8447,20.8447,21547.829153517,0
+VSHY.US,D,20180212,000000,20.8447,21.0536,20.7578,20.8272,15152.850707224,0
+VSHY.US,D,20180213,000000,20.9443,21.035,20.8174,20.8536,27263.450011299,0
+VSHY.US,D,20180214,000000,20.8632,21.0204,20.8632,20.8632,21674.888491338,0
+VSHY.US,D,20180215,000000,20.8701,20.996,20.793,20.9726,48832.79727848,0
+VSHY.US,D,20180216,000000,20.8008,21.1511,20.8008,21.0673,30226.801664348,0
+VSHY.US,D,20180220,000000,21.0115,21.1648,20.8867,21.0028,46546.753869783,0
+VSHY.US,D,20180221,000000,21.039,21.1179,20.919,21.037,15962.341649793,0
+VSHY.US,D,20180222,000000,21.034,21.1551,20.919,21.0174,20929.951889759,0
+VSHY.US,D,20180223,000000,21.029,21.1648,20.9266,21.078,38256.132076967,0
+VSHY.US,D,20180226,000000,20.9872,21.1727,20.8915,21.1727,25083.972498839,0
+VSHY.US,D,20180227,000000,20.9969,21.1892,20.9014,21.1444,15269.663324253,0
+VSHY.US,D,20180228,000000,21.041,21.0683,20.919,21.0594,10211.881941318,0
+VSHY.US,D,20180301,000000,20.9696,21.0643,20.9696,20.9774,6071.1820692656,0
+VSHY.US,D,20180302,000000,20.9999,21.1043,20.8817,21.0174,10174.993746466,0
+VSHY.US,D,20180305,000000,20.9804,21.0594,20.8731,21.0448,25752.058694478,0
+VSHY.US,D,20180306,000000,20.9266,21.1414,20.8915,20.995,21309.080559063,0
+VSHY.US,D,20180307,000000,21.1238,21.1238,20.9433,21.041,8542.6911242983,0
+VSHY.US,D,20180308,000000,20.9609,21.156,20.919,21.0254,20736.28886679,0
+VSHY.US,D,20180309,000000,21.0204,21.1648,20.919,21.1414,20454.50404501,0
+VSHY.US,D,20180312,000000,20.995,21.2019,20.9266,20.995,8353.1267896461,0
+VSHY.US,D,20180313,000000,20.9346,21.1971,20.9014,21.076,26294.110224376,0
+VSHY.US,D,20180314,000000,20.9872,21.1892,20.92,21.034,17379.463135327,0
+VSHY.US,D,20180315,000000,21.1648,21.1727,20.9433,21.1473,25600.407226756,0
+VSHY.US,D,20180316,000000,21.1336,21.156,20.954,21.156,12602.441902093,0
+VSHY.US,D,20180319,000000,21.0077,21.156,20.9999,21.1053,17753.468444236,0
+VSHY.US,D,20180320,000000,21.0848,21.1374,20.9969,21.1374,10463.9512728,0
+VSHY.US,D,20180321,000000,21.0936,21.1521,21.0917,21.1298,17337.45158008,0
+VSHY.US,D,20180322,000000,21.038,21.1053,20.9969,21.031,13037.927535752,0
+VSHY.US,D,20180323,000000,21.0048,21.1228,21.0048,21.0224,7506.7476522261,0
+VSHY.US,D,20180326,000000,20.9384,21.1112,20.8174,21.1014,25675.208288539,0
+VSHY.US,D,20180327,000000,20.9218,21.1454,20.8632,21.1454,29982.929709499,0
+VSHY.US,D,20180328,000000,20.9218,21.1454,20.8447,21.0555,783326.96569843,0
+VSHY.US,D,20180329,000000,20.9676,21.0819,20.8789,21.033,16347.618351572,0
+VSHY.US,D,20180402,000000,21.0428,21.161,20.8447,20.8536,22362.443456481,0
+VSHY.US,D,20180403,000000,20.9833,21.1014,20.8711,20.9384,35716.994664708,0
+VSHY.US,D,20180404,000000,20.9482,21.0819,20.9306,21.0457,16063.784185633,0
+VSHY.US,D,20180405,000000,21.0068,21.0643,20.914,21.0018,13121.950646248,0
+VSHY.US,D,20180406,000000,20.9482,21.1521,20.9062,20.9384,23720.133961423,0
+VSHY.US,D,20180409,000000,21.0048,21.1521,20.9482,20.953,13560.510296146,0
+VSHY.US,D,20180410,000000,21.0506,21.0955,20.953,20.958,15543.250769399,0
+VSHY.US,D,20180411,000000,21.0282,21.1033,20.958,21.0614,22782.559008953,0
+VSHY.US,D,20180412,000000,20.9931,21.0184,20.9657,20.9657,11775.531534178,0
+VSHY.US,D,20180413,000000,21.0135,21.0643,20.9746,21.0224,17793.430655324,0
+VSHY.US,D,20180416,000000,21.0643,21.1374,21.0087,21.038,13782.864137332,0
+VSHY.US,D,20180417,000000,21.0819,21.1648,20.9657,21.0048,14976.607109601,0
+VSHY.US,D,20180418,000000,20.958,21.1278,20.958,21.034,28180.531522184,0
+VSHY.US,D,20180419,000000,20.958,21.1999,20.958,21.0048,21348.018098072,0
+VSHY.US,D,20180420,000000,21.0633,21.2448,20.9599,21.0184,18655.179873933,0
+VSHY.US,D,20180423,000000,20.994,21.1179,20.994,20.9999,6893.993748864,0
+VSHY.US,D,20180424,000000,21.033,21.2214,20.9414,20.9686,17562.879437504,0
+VSHY.US,D,20180425,000000,20.9765,21.0887,20.9247,20.9414,21081.60335748,0
+VSHY.US,D,20180426,000000,20.9931,21.0828,20.8994,20.918,8566.2585821198,0
+VSHY.US,D,20180427,000000,20.994,21.0254,20.9081,20.9863,22986.468752715,0
+VSHY.US,D,20180430,000000,20.9999,20.9999,20.9247,20.9599,13494.931283076,0
+VSHY.US,D,20180501,000000,20.9414,21.0068,20.8642,21.0068,7041.5465282689,0
+VSHY.US,D,20180502,000000,20.9081,20.9686,20.8731,20.9686,16457.258264046,0
+VSHY.US,D,20180503,000000,20.9706,21.0244,20.9247,20.9414,8279.3503999437,0
+VSHY.US,D,20180504,000000,20.959,21.0107,20.8809,20.9765,17593.61959988,0
+VSHY.US,D,20180507,000000,20.9765,21.1189,20.9081,20.9414,19320.192053333,0
+VSHY.US,D,20180508,000000,20.9247,21.0614,20.917,20.9414,8975.102741721,0
+VSHY.US,D,20180509,000000,20.9326,21.1189,20.9326,21.0107,5264.7651429344,0
+VSHY.US,D,20180510,000000,20.9326,21.0536,20.8897,20.9081,10852.301990817,0
+VSHY.US,D,20180511,000000,21.0448,21.079,20.917,21.0448,5511.7111140219,0
+VSHY.US,D,20180514,000000,20.9863,21.0683,20.9599,20.994,5672.5846304564,0
+VSHY.US,D,20180515,000000,20.9247,20.9891,20.8809,20.9863,11239.628036755,0
+VSHY.US,D,20180516,000000,21.0994,21.1258,21.04,21.04,6439.0393456987,0
+VSHY.US,D,20180517,000000,21.0184,21.1648,21.0184,21.0536,4223.6983104663,0
+VSHY.US,D,20180518,000000,21.0623,21.1902,20.9599,20.9765,4348.7083041288,0
+VSHY.US,D,20180521,000000,21.0009,21.1628,20.8721,21.0926,10034.613671615,0
+VSHY.US,D,20180522,000000,21.0633,21.2556,20.8721,20.9853,8819.3525856826,0
+VSHY.US,D,20180523,000000,20.9316,21.24,20.8984,20.9755,8418.7058027149,0
+VSHY.US,D,20180524,000000,20.8546,21.2458,20.8546,21.0594,4446.0521516529,0
+VSHY.US,D,20180525,000000,21.079,21.1023,21.04,21.0926,3496.1811342337,0
+VSHY.US,D,20180529,000000,20.995,21.2498,20.959,21.1053,12762.290746447,0
+VSHY.US,D,20180530,000000,21.041,21.1638,21.033,21.039,8974.0780696419,0
+VSHY.US,D,20180531,000000,21.076,21.1757,21.0244,21.1374,15483.819788806,0
+VSHY.US,D,20180601,000000,21.0604,21.1912,21.0594,21.1083,13111.703925456,0
+VSHY.US,D,20180604,000000,21.1238,21.199,21.0858,21.0926,6862.2289144087,0
+VSHY.US,D,20180605,000000,21.0955,21.24,21.0955,21.2048,12329.879129024,0
+VSHY.US,D,20180606,000000,21.1053,21.2233,21.1053,21.1238,11007.027474776,0
+VSHY.US,D,20180607,000000,20.8887,21.2233,20.8887,21.2048,7435.020606682,0
+VSHY.US,D,20180608,000000,21.199,21.2654,21.199,21.2194,13038.952207832,0
+VSHY.US,D,20180611,000000,21.2157,21.2654,21.1912,21.199,12472.308548034,0
+VSHY.US,D,20180612,000000,21.2048,21.2847,21.1336,21.2185,15881.392555536,0
+VSHY.US,D,20180613,000000,21.2419,21.2654,21.199,21.2478,10957.843214975,0
+VSHY.US,D,20180614,000000,21.2312,21.2927,21.2312,21.2312,10124.784814584,0
+VSHY.US,D,20180615,000000,21.24,21.3112,21.2312,21.2546,14389.470008219,0
+VSHY.US,D,20180618,000000,21.2312,21.2556,21.2312,21.2312,17704.284184434,0
+VSHY.US,D,20180619,000000,21.24,21.3112,21.199,21.2419,15058.580875937,0
+VSHY.US,D,20180620,000000,21.199,21.2654,21.199,21.2273,7110.1995575753,0
+VSHY.US,D,20180621,000000,21.2887,21.2927,21.2312,21.2536,40097.467803291,0
+VSHY.US,D,20180622,000000,21.2233,21.2654,21.2147,21.2147,10046.909736565,0
+VSHY.US,D,20180625,000000,21.24,21.3112,21.2312,21.2654,15205.108983263,0
+VSHY.US,D,20180626,000000,21.24,21.2751,21.2048,21.2204,313799.67622282,0
+VSHY.US,D,20180627,000000,21.2312,21.2847,21.199,21.2351,7663.5224803439,0
+VSHY.US,D,20180628,000000,21.1727,21.2556,21.1648,21.1727,10244.671447852,0
+VSHY.US,D,20180629,000000,21.156,21.2233,21.1326,21.1774,25054.257008542,0
+VSHY.US,D,20180702,000000,20.9666,21.2312,20.9666,21.1404,10740.612734184,0
+VSHY.US,D,20180703,000000,21.1823,21.1873,21.1326,21.1326,2984.8697667123,0
+VSHY.US,D,20180705,000000,21.1823,21.2233,21.1404,21.1473,8708.6880011289,0
+VSHY.US,D,20180706,000000,21.199,21.24,21.1648,21.2283,7265.949713614,0
+VSHY.US,D,20180709,000000,21.199,21.2556,21.1727,21.1823,7181.9266031194,0
+VSHY.US,D,20180710,000000,21.2468,21.2847,21.1912,21.1971,14512.430657723,0
+VSHY.US,D,20180711,000000,21.2605,21.2847,21.2147,21.2233,7212.6667654954,0
+VSHY.US,D,20180712,000000,21.2147,21.2624,21.199,21.2312,4541.3466550186,0
+VSHY.US,D,20180713,000000,21.0234,21.3112,21.0234,21.2312,6676.7632680734,0
+VSHY.US,D,20180716,000000,21.2556,21.2751,21.1774,21.2565,8047.7745100442,0
+VSHY.US,D,20180717,000000,21.1473,21.3112,21.1473,21.2233,14599.527784455,0
+VSHY.US,D,20180718,000000,21.2644,21.3112,21.2233,21.3112,5570.1174225364,0
+VSHY.US,D,20180719,000000,21.2322,21.3024,21.1912,21.2458,12732.575256152,0
+VSHY.US,D,20180720,000000,21.2585,21.3015,21.2233,21.3015,8834.7226668706,0
+VSHY.US,D,20180723,000000,21.2877,21.2877,21.2458,21.2674,3023.807305722,0
+VSHY.US,D,20180724,000000,21.2458,21.3278,21.2458,21.2654,8001.6642664802,0
+VSHY.US,D,20180725,000000,21.2654,21.3463,21.2556,21.2847,6091.6755108496,0
+VSHY.US,D,20180726,000000,21.2751,21.3151,21.2654,21.3112,8008.8369710346,0
+VSHY.US,D,20180727,000000,21.156,21.3415,21.0936,21.2847,20431.961259267,0
+VSHY.US,D,20180730,000000,21.3727,21.3815,21.2847,21.2927,138962.953365,0
+VSHY.US,D,20180731,000000,21.2458,21.3551,21.0477,21.2751,20374.579622831,0
+VSHY.US,D,20180801,000000,21.2751,21.3911,21.2654,21.3278,9999.774820922,0
+VSHY.US,D,20180802,000000,21.2927,21.3991,21.2927,21.3463,10779.550273195,0
+VSHY.US,D,20180803,000000,21.3522,21.4058,21.3171,21.3941,15101.617103263,0
+VSHY.US,D,20180806,000000,21.3278,21.3649,21.3112,21.3278,8852.142092217,0
+VSHY.US,D,20180807,000000,21.3795,21.4078,21.3024,21.3024,10566.418480721,0
+VSHY.US,D,20180808,000000,21.3835,21.3835,21.3415,21.3727,14981.730469997,0
+VSHY.US,D,20180809,000000,21.4224,21.4302,21.3385,21.3961,17618.211729781,0
+VSHY.US,D,20180810,000000,21.4195,21.4322,21.3463,21.363,5948.2214197615,0
+VSHY.US,D,20180813,000000,21.3551,21.3991,21.3278,21.3698,13081.988435159,0
+VSHY.US,D,20180814,000000,21.362,21.4176,21.2654,21.3024,14222.44845931,0
+VSHY.US,D,20180815,000000,21.3375,21.4644,21.3024,21.3024,12557.356330607,0
+VSHY.US,D,20180816,000000,21.3551,22.2481,21.3112,21.3463,129766.52145417,0
+VSHY.US,D,20180817,000000,21.321,21.3765,21.2927,21.3678,6750.5396577759,0
+VSHY.US,D,20180820,000000,21.2458,21.4644,21.2458,21.3112,8014.9850035098,0
+VSHY.US,D,20180821,000000,21.3024,21.4068,21.3024,21.3073,6778.2058039143,0
+VSHY.US,D,20180822,000000,21.2038,21.4439,21.2038,21.3991,17394.833216516,0
+VSHY.US,D,20180823,000000,21.2927,21.4147,21.2927,21.3991,15985.909107613,0
+VSHY.US,D,20180824,000000,21.3278,21.4781,21.3278,21.3727,7608.1901880671,0
+VSHY.US,D,20180827,000000,21.3375,21.4244,21.3375,21.3815,17644.853203841,0
+VSHY.US,D,20180828,000000,21.4469,21.5005,21.3375,21.3375,11456.858517546,0
+VSHY.US,D,20180829,000000,21.2038,21.4625,21.2038,21.3727,10882.017481114,0
+VSHY.US,D,20180830,000000,21.1464,21.5258,21.1464,21.3727,19899.131778082,0
+VSHY.US,D,20180831,000000,21.4479,21.4595,21.3551,21.4234,12109.574631997,0
+VSHY.US,D,20180904,000000,21.9025,21.9025,21.3112,21.3991,10012.070885872,0
+VSHY.US,D,20180905,000000,21.4566,21.5102,21.321,21.3883,9463.8713234999,0
+VSHY.US,D,20180906,000000,21.2654,21.4264,21.2654,21.4157,16561.774816124,0
+VSHY.US,D,20180907,000000,21.3141,21.4264,21.2927,21.2927,7301.8132363859,0
+VSHY.US,D,20180910,000000,21.321,21.4254,21.321,21.4254,4991.1776977878,0
+VSHY.US,D,20180911,000000,21.3795,21.5102,21.3024,21.363,9250.7395310261,0
+VSHY.US,D,20180912,000000,21.443,21.4703,21.3375,21.3911,13441.648334959,0
+VSHY.US,D,20180913,000000,21.4234,21.5552,21.3551,21.3727,22732.350077072,0
+VSHY.US,D,20180914,000000,21.48,21.48,21.363,21.363,14316.718290595,0
+VSHY.US,D,20180917,000000,21.3815,21.5904,21.2137,21.5815,20612.303545207,0
+VSHY.US,D,20180918,000000,21.3112,21.4781,21.3112,21.4781,21567.297923022,0
+VSHY.US,D,20180919,000000,21.4946,21.5718,21.3911,21.4946,14416.111482278,0
+VSHY.US,D,20180920,000000,21.5132,21.5992,21.24,21.4771,16108.869757118,0
+VSHY.US,D,20180921,000000,21.2644,21.4849,21.2644,21.4068,23958.882555876,0
+VSHY.US,D,20180924,000000,21.4781,21.5552,21.162,21.4849,21620.58087114,0
+VSHY.US,D,20180925,000000,21.4849,21.4899,21.3805,21.3805,13770.568072381,0
+VSHY.US,D,20180926,000000,21.2838,21.5201,21.2838,21.2927,24063.399107955,0
+VSHY.US,D,20180927,000000,21.1794,21.5201,21.1794,21.4147,10391.199555178,0
+VSHY.US,D,20180928,000000,21.4489,21.5201,21.32,21.3921,9966.9853143876,0
+VSHY.US,D,20181001,000000,21.4264,21.5181,21.2838,21.5102,19376.54901769,0
+VSHY.US,D,20181002,000000,21.4585,21.5248,21.3541,21.4615,26508.266688928,0
+VSHY.US,D,20181003,000000,21.5201,21.6176,21.363,21.4615,27119.995920212,0
+VSHY.US,D,20181004,000000,21.3717,21.6089,21.3112,21.3112,37288.841634202,0
+VSHY.US,D,20181005,000000,21.1288,21.4234,21.1288,21.2224,27863.907849711,0
+VSHY.US,D,20181008,000000,21.2644,21.4234,20.3635,21.3463,23470.113974097,0
+VSHY.US,D,20181009,000000,21.2127,21.3287,21.2127,21.2224,19996.475625606,0
+VSHY.US,D,20181010,000000,21.1531,21.3365,21.1004,21.1004,27424.323527734,0
+VSHY.US,D,20181011,000000,21.0107,21.32,21.0107,21.072,27755.292609316,0
+VSHY.US,D,20181012,000000,20.9609,21.4908,20.9609,21.3365,80161.121427969,0
+VSHY.US,D,20181015,000000,21.5805,21.5805,21.0546,21.2546,23790.836334888,0
+VSHY.US,D,20181016,000000,21.2224,21.5992,21.1541,21.2028,14566.738277921,0
+VSHY.US,D,20181017,000000,21.1454,21.7016,21.072,21.2741,47364.442188984,0
+VSHY.US,D,20181018,000000,21.32,21.5904,21.1374,21.2302,13740.852582085,0
+VSHY.US,D,20181019,000000,21.1454,21.3805,20.996,21.0448,36691.457812028,0
+VSHY.US,D,20181022,000000,21.1288,21.6791,21.0448,21.3024,37283.718273806,0
+VSHY.US,D,20181023,000000,21.5748,21.6049,21.1374,21.3063,19162.392553136,0
+VSHY.US,D,20181024,000000,21.1541,21.602,21.1454,21.1454,15531.979376528,0
+VSHY.US,D,20181025,000000,21.0546,21.4585,20.996,21.4585,33623.589606899,0
+VSHY.US,D,20181026,000000,21.3991,21.4928,21.0546,21.2654,21991.51216381,0
+VSHY.US,D,20181029,000000,21.1707,21.3161,21.072,21.1833,42517.743254363,0
+VSHY.US,D,20181030,000000,21.8402,21.8402,20.996,21.359,29259.511221583,0
+VSHY.US,D,20181031,000000,21.4674,21.4889,21.2654,21.4469,25297.104291314,0
+VSHY.US,D,20181101,000000,21.4166,21.4595,21.2751,21.3024,12609.614606648,0
+VSHY.US,D,20181102,000000,21.3727,21.4859,21.321,21.321,8806.0318486529,0
+VSHY.US,D,20181105,000000,21.1189,21.4557,21.1189,21.321,20867.446892927,0
+VSHY.US,D,20181106,000000,21.3473,21.4674,21.2927,21.3473,19849.94751828,0
+VSHY.US,D,20181107,000000,21.1541,21.4654,21.1541,21.3473,27133.316657241,0
+VSHY.US,D,20181108,000000,21.3825,21.5171,21.3287,21.3287,165166.89244641,0
+VSHY.US,D,20181109,000000,21.3727,21.5094,21.321,21.321,13101.457204664,0
+VSHY.US,D,20181112,000000,21.3551,21.4937,21.2137,21.3024,22142.138959453,0
+VSHY.US,D,20181113,000000,21.2137,21.2927,21.2137,21.2137,11036.742965073,0
+VSHY.US,D,20181114,000000,21.2038,21.4254,21.1707,21.2751,13045.100240307,0
+VSHY.US,D,20181115,000000,21.1189,21.2233,21.1189,21.2233,19676.777936895,0
+VSHY.US,D,20181116,000000,21.3551,21.3551,21.0809,21.1112,21308.055886983,0
+VSHY.US,D,20181119,000000,21.1628,21.1853,21.0633,21.1102,29532.07399465,0
+VSHY.US,D,20181120,000000,20.9414,21.3093,20.9414,21.036,13510.301364264,0
+VSHY.US,D,20181121,000000,20.8789,21.2038,20.8789,21.0009,9777.4209797353,0
+VSHY.US,D,20181123,000000,21.6587,21.6587,21.036,21.036,2195.8722657276,0
+VSHY.US,D,20181126,000000,21.0448,21.1521,21.0097,21.036,7860.2595195505,0
+VSHY.US,D,20181127,000000,20.8974,21.2468,20.8974,20.9774,21991.51216381,0
+VSHY.US,D,20181128,000000,21.1122,21.1892,20.9414,20.9872,16162.152705236,0
+VSHY.US,D,20181129,000000,20.995,21.1179,20.951,21.0097,27199.920342388,0
+VSHY.US,D,20181130,000000,20.8154,21.1092,20.8154,21.1092,19301.747955908,0
+VSHY.US,D,20181203,000000,20.9599,21.1414,20.9599,20.9599,17730.925658492,0
+VSHY.US,D,20181204,000000,21.0448,21.2838,21.0097,21.0194,11977.39193378,0
+VSHY.US,D,20181206,000000,20.7881,21.2565,20.7881,20.9921,19396.017787195,0
+VSHY.US,D,20181207,000000,20.9062,21.1189,20.8154,20.8877,43729.930324059,0
+VSHY.US,D,20181210,000000,20.8974,21.1374,20.8974,21.0097,8503.7535852887,0
+VSHY.US,D,20181211,000000,20.8974,20.9726,20.8252,20.915,16992.137089389,0
+VSHY.US,D,20181212,000000,20.7373,21.078,20.5423,20.8106,24523.476871516,0
+VSHY.US,D,20181213,000000,20.711,21.0448,20.711,20.9853,20196.286681051,0
+VSHY.US,D,20181214,000000,21.1102,21.1102,20.8252,20.9648,15188.714229995,0
+VSHY.US,D,20181217,000000,20.7198,20.9218,20.7198,20.9062,15559.645522666,0
+VSHY.US,D,20181218,000000,20.7793,20.9999,20.7472,20.7969,24481.465316269,0
+VSHY.US,D,20181219,000000,20.6935,20.916,19.9156,20.711,20366.382246199,0
+VSHY.US,D,20181220,000000,20.7627,20.7627,20.4241,20.5021,31055.761376422,0
+VSHY.US,D,20181221,000000,20.3625,20.6935,20.0425,20.4709,26872.025277044,0
+VSHY.US,D,20181224,000000,20.3451,20.6935,20.266,20.4026,10179.092434782,0
+VSHY.US,D,20181226,000000,20.3285,20.6837,20.2259,20.4241,31261.720464342,0
+VSHY.US,D,20181227,000000,20.3148,20.6388,20.2123,20.4153,12367.791995955,0
+VSHY.US,D,20181228,000000,20.3538,20.6388,20.266,20.5178,20201.410041446,0
+VSHY.US,D,20181231,000000,20.3489,20.6027,20.2308,20.5148,13876.109296539,0
+VSHY.US,D,20190102,000000,20.5949,20.5949,20.2836,20.5324,9949.5658890412,0
+VSHY.US,D,20190103,000000,20.6662,20.6662,20.3196,20.5637,6537.407865302,0
+VSHY.US,D,20190104,000000,20.6447,20.6573,20.3538,20.6447,8877.758894197,0
+VSHY.US,D,20190107,000000,20.6662,20.995,20.5793,20.8887,30717.619590286,0
+VSHY.US,D,20190108,000000,21.1132,21.2507,20.996,21.1033,195820.98236777,0
+VSHY.US,D,20190109,000000,20.9618,21.2293,20.7627,21.1219,16767.733904044,0
+VSHY.US,D,20190110,000000,20.996,21.2847,20.996,21.1971,9875.7894993387,0
+VSHY.US,D,20190111,000000,21.0477,21.2419,21.0115,21.1482,22752.843518656,0
+VSHY.US,D,20190114,000000,21.2419,21.2507,21.075,21.1747,11350.29262131,0
+VSHY.US,D,20190115,000000,21.03,21.361,21.03,21.0663,9649.3369698353,0
+VSHY.US,D,20190116,000000,20.9433,21.2127,20.9433,21.0574,10195.487188049,0
+VSHY.US,D,20190117,000000,20.9247,21.3981,20.9247,21.1219,14878.238589998,0
+VSHY.US,D,20190118,000000,21.199,21.2995,21.0936,21.1454,13215.195805455,0
+VSHY.US,D,20190122,000000,21.1404,21.3181,21.1404,21.1697,23612.543393106,0
+VSHY.US,D,20190123,000000,21.2185,21.3181,21.1033,21.1482,47598.067423043,0
+VSHY.US,D,20190124,000000,21.158,21.3229,21.1033,21.1667,13246.96063991,0
+VSHY.US,D,20190125,000000,21.039,21.3522,21.039,21.2107,15244.046522273,0
+VSHY.US,D,20190128,000000,21.3357,21.3357,21.1219,21.1999,7384.8116748011,0
+VSHY.US,D,20190129,000000,21.0838,21.1747,21.075,21.1268,38686.494350231,0
+VSHY.US,D,20190130,000000,21.1999,21.1999,21.039,21.1747,26128.113347545,0
+VSHY.US,D,20190131,000000,21.1747,21.2585,21.1219,21.2087,7929.9372209361,0
+VSHY.US,D,20190201,000000,21.2419,21.3268,21.1482,21.2233,8798.8591440986,0
+VSHY.US,D,20190204,000000,21.2068,21.2448,21.1648,21.2243,11806.271696553,0
+VSHY.US,D,20190205,000000,21.3258,21.3258,21.1648,21.2605,18941.063384029,0
+VSHY.US,D,20190206,000000,21.1747,21.5221,21.1747,21.5221,32408.328520968,0
+VSHY.US,D,20190207,000000,21.2614,21.3043,21.1648,21.2185,11675.113670415,0
+VSHY.US,D,20190208,000000,21.2087,21.2332,21.1482,21.1999,23435.275123404,0
+VSHY.US,D,20190211,000000,21.1931,21.2419,21.157,21.1999,15886.515915931,0
+VSHY.US,D,20190212,000000,21.1033,21.2419,21.1033,21.2107,9270.208300531,0
+VSHY.US,D,20190213,000000,21.2361,21.3357,21.2087,21.2185,9977.2320351797,0
+VSHY.US,D,20190214,000000,21.1482,21.2361,21.1482,21.2361,9648.3122977561,0
+VSHY.US,D,20190215,000000,21.2801,21.2801,21.24,21.2801,12341.150521896,0
+VSHY.US,D,20190219,000000,21.2751,21.3385,21.2751,21.2801,15165.146772174,0
+VSHY.US,D,20190220,000000,21.3083,21.5414,21.2985,21.2985,7872.5555845008,0
+VSHY.US,D,20190221,000000,21.3444,21.361,21.3083,21.3444,13039.976879912,0
+VSHY.US,D,20190222,000000,21.362,21.4078,21.3531,21.3815,10789.796993986,0
+VSHY.US,D,20190225,000000,21.3991,21.4341,21.3815,21.3911,4089.466268091,0
+VSHY.US,D,20190226,000000,21.4341,21.5679,21.4341,21.4937,9849.1480252795,0
+VSHY.US,D,20190227,000000,21.4585,21.561,21.442,21.5367,9557.1164827073,0
+VSHY.US,D,20190228,000000,21.5231,21.6322,21.5132,21.5728,13895.578066044,0
+VSHY.US,D,20190301,000000,21.5035,21.5874,21.4771,21.5513,4418.3860055145,0
+VSHY.US,D,20190304,000000,21.5231,21.5776,21.4937,21.5231,12030.674881898,0
+VSHY.US,D,20190305,000000,21.6772,21.6772,21.4937,21.4937,7229.0615187626,0
+VSHY.US,D,20190306,000000,21.5767,21.6148,21.4849,21.5464,11089.001241113,0
+VSHY.US,D,20190307,000000,21.5258,21.5414,21.4771,21.5084,8764.0202934057,0
+VSHY.US,D,20190308,000000,21.4595,21.5494,21.4585,21.5231,6384.7317255011,0
+VSHY.US,D,20190311,000000,21.4254,21.5414,21.4254,21.4849,10588.961266463,0
+VSHY.US,D,20190312,000000,21.4517,21.5854,21.442,21.5132,6514.8650795596,0
+VSHY.US,D,20190313,000000,21.4684,21.6372,21.4674,21.4937,11970.219229225,0
+VSHY.US,D,20190314,000000,21.4849,21.4937,21.4771,21.4937,8720.9840660793,0
+VSHY.US,D,20190315,000000,21.5035,21.5513,21.5035,21.5318,5696.1520882781,0
+VSHY.US,D,20190318,000000,21.5386,21.5874,21.5035,21.5367,9608.3500866673,0
+VSHY.US,D,20190319,000000,21.5318,21.6322,21.5231,21.5639,6124.4650173841,0
+VSHY.US,D,20190320,000000,21.6879,21.6879,21.5414,21.6098,5391.8244807554,0
+VSHY.US,D,20190321,000000,21.5854,21.6587,21.5414,21.5776,12428.247648629,0
+VSHY.US,D,20190322,000000,21.5776,21.5776,21.5161,21.5231,12355.495931004,0
+VSHY.US,D,20190325,000000,21.5767,21.6322,21.4771,21.5679,12611.663950806,0
+VSHY.US,D,20190326,000000,21.4771,21.6372,21.4585,21.6372,9423.909112411,0
+VSHY.US,D,20190327,000000,21.5913,21.5913,21.4674,21.5268,15950.045584842,0
+VSHY.US,D,20190328,000000,21.4585,21.6421,21.4585,21.5065,4902.0312268973,0
+VSHY.US,D,20190329,000000,21.6412,21.6412,21.5132,21.5874,8217.8700751915,0
+VSHY.US,D,20190401,000000,21.5414,21.5728,21.5045,21.5728,3186.7301663149,0
+VSHY.US,D,20190402,000000,21.5231,21.7202,21.5231,21.6322,2701.0356007737,0
+VSHY.US,D,20190403,000000,21.5776,21.6918,21.561,21.6274,31049.613343948,0
+VSHY.US,D,20190404,000000,21.5992,21.6976,21.5952,21.6976,4091.5156122494,0
+VSHY.US,D,20190405,000000,21.6148,21.7933,21.6049,21.7152,7960.6773833121,0
+VSHY.US,D,20190408,000000,21.7377,21.7728,21.7377,21.7377,2028.8507168178,0
+VSHY.US,D,20190409,000000,21.5952,21.7104,21.5952,21.6762,10161.673009436,0
+VSHY.US,D,20190410,000000,21.5952,21.7943,21.5952,21.7367,101913.88499732,0
+VSHY.US,D,20190411,000000,21.7845,21.8362,21.7026,21.807,5466.6255425371,0
+VSHY.US,D,20190412,000000,21.7474,21.8939,21.7474,21.808,6113.1936245128,0
+VSHY.US,D,20190415,000000,21.7474,21.7933,21.7026,21.766,15630.347896131,0
+VSHY.US,D,20190416,000000,21.7933,21.966,21.7748,21.927,6148.0324752056,0
+VSHY.US,D,20190417,000000,21.8499,21.8665,21.7845,21.8256,5317.0234189738,0
+VSHY.US,D,20190418,000000,21.8109,21.9201,21.7933,21.8939,6469.7795080747,0
+VSHY.US,D,20190422,000000,21.8021,21.9993,21.7562,21.8021,25062.454385176,0
+VSHY.US,D,20190423,000000,21.8206,21.9553,21.7933,21.9095,12844.264512783,0
+VSHY.US,D,20190424,000000,21.8206,21.9016,21.8109,21.8342,12925.21360704,0
+VSHY.US,D,20190425,000000,21.8392,21.9456,21.7562,21.7562,44695.171422666,0
+VSHY.US,D,20190426,000000,21.8392,21.9456,21.7466,21.8782,75174.042418497,0
+VSHY.US,D,20190429,000000,21.7738,21.9191,21.7367,21.847,131625.27660583,0
+VSHY.US,D,20190430,000000,21.8568,21.885,21.7016,21.7562,134200.27754087,0
+VSHY.US,D,20190501,000000,21.8392,21.9095,21.7835,21.8616,16202.114916324,0
+VSHY.US,D,20190502,000000,21.8939,21.9553,21.7933,21.8412,1370901.6020584,0
+VSHY.US,D,20190503,000000,22.0188,22.0188,21.8206,21.8762,97009.80442627,0
+VSHY.US,D,20190506,000000,21.9055,21.927,21.7933,21.927,35279.459686888,0
+VSHY.US,D,20190507,000000,21.9651,21.9769,21.8568,21.932,2771.7379742385,0
+VSHY.US,D,20190508,000000,21.8577,21.9602,21.8528,21.9095,2932.6114906731,0
+VSHY.US,D,20190509,000000,21.9055,21.932,21.847,21.932,5248.3703896673,0
+VSHY.US,D,20190510,000000,21.9241,21.9241,21.8392,21.9231,518.48407207567,0
+VSHY.US,D,20190513,000000,21.929,21.931,21.847,21.927,623.00062415418,0
+VSHY.US,D,20190514,000000,21.9553,21.9651,21.8246,21.9251,96444.185438552,0
+VSHY.US,D,20190515,000000,21.8519,21.9016,21.8392,21.885,10112.488749634,0
+VSHY.US,D,20190516,000000,21.8665,21.927,21.8295,21.8762,8548.8391567735,0
+VSHY.US,D,20190517,000000,21.8392,21.9533,21.8109,21.9251,7971.9487761834,0
+VSHY.US,D,20190520,000000,22.0099,22.0646,21.81,21.9456,10534.653646264,0
+VSHY.US,D,20190521,000000,21.927,21.9778,21.8382,21.8382,9774.3469634978,0
+VSHY.US,D,20190522,000000,21.8656,22.0003,21.847,21.8939,8933.0911864738,0
+VSHY.US,D,20190523,000000,21.8939,21.9456,21.8939,21.932,1837.2370380072,0
+VSHY.US,D,20190524,000000,21.9016,21.9016,21.7815,21.8352,6333.4981215411,0
+VSHY.US,D,20190528,000000,21.7728,21.9095,21.7728,21.8382,13139.370071592,0
+VSHY.US,D,20190529,000000,21.8802,21.8802,21.8752,21.8752,791.04684514314,0
+VSHY.US,D,20190530,000000,21.8021,21.9085,21.8021,21.8752,4952.2401587782,0
+VSHY.US,D,20190531,000000,21.7348,21.926,20.7227,21.8656,7639.9550225223,0
+VSHY.US,D,20190603,000000,21.847,21.8656,21.8021,21.8421,9269.1836284518,0
+VSHY.US,D,20190604,000000,21.7923,21.8939,21.7923,21.8802,13699.865698917,0
+VSHY.US,D,20190605,000000,21.8196,21.8752,21.81,21.8752,3195.9522150278,0
+VSHY.US,D,20190606,000000,21.8196,21.9358,21.8196,21.8762,13568.707672779,0
+VSHY.US,D,20190607,000000,21.8382,21.9075,21.8382,21.885,2384.4119283006,0
+VSHY.US,D,20190610,000000,21.8752,21.9368,21.8196,21.8256,9315.2938720158,0
+VSHY.US,D,20190611,000000,21.885,21.9134,21.8206,21.8441,9395.2182941935,0
+VSHY.US,D,20190612,000000,21.8656,21.9231,21.847,21.885,12202.819791204,0
+VSHY.US,D,20190613,000000,21.8752,21.932,21.8285,21.9055,7652.2510874726,0
+VSHY.US,D,20190614,000000,21.9709,21.9709,21.9144,21.932,1158.9041215763,0
+VSHY.US,D,20190617,000000,21.8656,21.9406,21.847,21.847,8877.758894197,0
+VSHY.US,D,20190618,000000,21.8558,21.9231,21.8558,21.9231,3441.873514036,0
+VSHY.US,D,20190619,000000,21.927,21.927,21.927,21.927,436.5103057396,0
+VSHY.US,D,20190620,000000,21.9368,21.9368,21.8656,21.927,1375.1099302876,0
+VSHY.US,D,20190621,000000,21.8558,21.8939,21.8558,21.8939,541.02685781809,0
+VSHY.US,D,20190624,000000,21.8939,21.9456,21.8285,21.8899,3775.9166118555,0
+VSHY.US,D,20190625,000000,21.8382,21.885,21.8285,21.885,885.31667642961,0
+VSHY.US,D,20190626,000000,21.8382,21.9358,21.8285,21.8939,11175.073695767,0
+VSHY.US,D,20190627,000000,21.8285,21.8285,21.81,21.8196,2643.6539643384,0
+VSHY.US,D,20190628,000000,21.81,21.8558,21.7026,21.7768,17981.970317898,0
+VSHY.US,D,20190701,000000,21.8626,21.8626,21.8196,21.8606,16335.322286621,0
+VSHY.US,D,20190702,000000,21.8509,21.8509,21.7913,21.8509,1502.1692681086,0
+VSHY.US,D,20190703,000000,21.8196,21.8723,21.8011,21.8441,2674.3941267144,0
+VSHY.US,D,20190705,000000,21.8246,21.8246,21.8246,21.8246,228.50187366182,0
+VSHY.US,D,20190708,000000,21.847,21.8939,21.847,21.8509,2014.5053077091,0
+VSHY.US,D,20190709,000000,21.8382,21.8382,21.8196,21.8382,3359.8997476999,0
+VSHY.US,D,20190710,000000,21.8382,21.8509,21.8196,21.8332,8757.8722609304,0
+VSHY.US,D,20190711,000000,21.8285,21.847,21.8285,21.8332,1404.8254205845,0
+VSHY.US,D,20190712,000000,21.8246,21.8246,21.8246,21.8246,377.07932514595,0
+VSHY.US,D,20190715,000000,21.8558,21.8558,21.8382,21.8558,1421.2201738518,0
+VSHY.US,D,20190716,000000,21.8382,21.8939,21.8382,21.8656,881.21798811281,0
+VSHY.US,D,20190717,000000,21.8782,21.8782,21.8656,21.8656,153.70081188014,0
+VSHY.US,D,20190718,000000,21.8382,21.8509,21.8382,21.8509,632.22267286698,0
+VSHY.US,D,20190719,000000,21.8509,21.8538,21.847,21.8509,1280.8400990012,0
+VSHY.US,D,20190722,000000,21.9016,21.9368,21.8558,21.8987,3497.2058063128,0
+VSHY.US,D,20190723,000000,21.8558,21.9095,21.8558,21.8832,5395.9231690722,0
+VSHY.US,D,20190724,000000,21.8802,21.8802,21.8802,21.8802,52.258276039249,0
+VSHY.US,D,20190725,000000,21.8656,21.885,21.847,21.8752,8275.2517116269,0
+VSHY.US,D,20190726,000000,21.8752,21.9016,21.8656,21.885,4231.8956871,0
+VSHY.US,D,20190729,000000,21.8656,21.885,21.8656,21.885,3688.8194851235,0
+VSHY.US,D,20190730,000000,21.9144,21.9144,21.9144,21.9144,13.320737029612,0
+VSHY.US,D,20190731,000000,21.932,21.932,21.932,21.932,2.0493441584019,0
+VSHY.US,D,20190801,000000,21.9778,21.9778,21.8285,21.9065,1235.7545275163,0
+VSHY.US,D,20190802,000000,21.847,21.8987,21.847,21.8987,409.86883168037,0
+VSHY.US,D,20190805,000000,21.847,21.8899,21.847,21.8899,9404.4403429063,0
+VSHY.US,D,20190806,000000,21.847,21.848,21.8196,21.848,1257.2726411795,0
+VSHY.US,D,20190807,000000,21.848,21.848,21.7815,21.7815,3045.3254193851,0
+VSHY.US,D,20190808,000000,21.8382,21.8742,21.8382,21.8558,413.96751999718,0
+VSHY.US,D,20190809,000000,21.8705,21.8705,21.8011,21.81,3079.1395979988,0
+VSHY.US,D,20190812,000000,21.8548,21.8548,21.81,21.8421,1207.0637092987,0
+VSHY.US,D,20190813,000000,21.7532,21.8285,21.725,21.8285,1193.7429722691,0
+VSHY.US,D,20190814,000000,21.8148,21.8148,21.7152,21.8148,3846.6189853203,0
+VSHY.US,D,20190815,000000,21.7436,21.81,21.7436,21.81,1367.9372257332,0
+VSHY.US,D,20190816,000000,21.8596,21.8939,21.725,21.805,3913.2226704684,0
+VSHY.US,D,20190819,000000,21.7338,21.805,21.7338,21.805,2669.2707663184,0
+VSHY.US,D,20190820,000000,21.8285,21.847,21.8285,21.847,2405.9300419639,0
+VSHY.US,D,20190821,000000,21.8285,21.8441,21.6791,21.7416,5077.2501524407,0
+VSHY.US,D,20190822,000000,21.7641,21.7641,21.6782,21.6869,1904.8653952345,0
+VSHY.US,D,20190823,000000,21.4849,21.7532,21.4849,21.7152,1956.0989991946,0
+VSHY.US,D,20190826,000000,21.7953,21.8665,21.7152,21.7865,5296.5299773898,0
+VSHY.US,D,20190827,000000,21.8558,21.8558,21.7436,21.7718,3441.873514036,0
+VSHY.US,D,20190828,000000,21.8987,21.8987,21.8987,21.8987,2.0493441584019,0
+VSHY.US,D,20190829,000000,21.8665,21.9055,21.8656,21.9055,7441.1686391573,0
+VSHY.US,D,20190830,000000,21.8558,21.9191,21.8558,21.8987,1123.0405988043,0
+VSHY.US,D,20190903,000000,21.7718,21.8987,21.7718,21.8987,502.08931880847,0
+VSHY.US,D,20190904,000000,21.8695,21.9016,21.847,21.8802,4017.7392225469,0
+VSHY.US,D,20190905,000000,21.847,21.8802,21.847,21.8802,385.27670177955,0
+VSHY.US,D,20190906,000000,21.847,21.9016,21.847,21.8949,960.11773821129,0
+VSHY.US,D,20190909,000000,21.8802,21.8802,21.8509,21.8509,285.88351009706,0
+VSHY.US,D,20190910,000000,21.9377,21.9377,21.9377,21.9377,214.156464553,0
+VSHY.US,D,20190911,000000,21.928,21.9749,21.928,21.9749,1582.0936902863,0
+VSHY.US,D,20190912,000000,21.9563,21.9924,21.9563,21.9924,2963.3516530491,0
+VSHY.US,D,20190913,000000,21.847,22.05,21.847,21.9953,4685.825418186,0
+VSHY.US,D,20190916,000000,22.0743,22.0743,21.9924,22.0412,1213.2117417739,0
+VSHY.US,D,20190917,000000,21.9924,22.0364,21.9924,22.0364,1240.8778879123,0
+VSHY.US,D,20190918,000000,21.9924,22.087,21.9924,22.0412,4138.6505278926,0
+VSHY.US,D,20190919,000000,21.9836,22.0235,21.9836,22.0216,784.89881266792,0
+VSHY.US,D,20190920,000000,21.9191,22.0315,21.9191,22.0315,1165.0521540515,0
+VSHY.US,D,20190923,000000,22.0022,22.0773,21.9924,22.0402,1547.2548395935,0
+VSHY.US,D,20190924,000000,22.05,22.05,22.05,22.05,60.455652672856,0
+VSHY.US,D,20190925,000000,21.9836,22.0216,21.9836,22.0022,2771.7379742385,0
+VSHY.US,D,20190926,000000,21.966,22.0364,21.966,22.0364,1138.4106799923,0
+VSHY.US,D,20190927,000000,21.9466,22.0119,21.9416,21.9416,3841.4956249243,0
+VSHY.US,D,20190930,000000,22.047,22.1047,21.9924,22.0169,1638.4506546423,0
+VSHY.US,D,20191001,000000,22.0022,22.0676,22.0022,22.0676,338.14178613631,0
+VSHY.US,D,20191002,000000,22.0119,22.0119,22.0119,22.0119,152.67613980095,0
+VSHY.US,D,20191003,000000,21.966,22.0753,21.966,22.007,327.89506534431,0
+VSHY.US,D,20191004,000000,21.966,22.007,21.9563,22.007,1871.051216621,0
+VSHY.US,D,20191007,000000,22.0412,22.0412,22.0412,22.0412,11.27139287121,0
+VSHY.US,D,20191008,000000,22.2452,22.2452,21.9836,22.0265,1813.6695801857,0
+VSHY.US,D,20191009,000000,21.9749,22.0588,21.9749,22.0119,759.28201068791,0
+VSHY.US,D,20191010,000000,21.8929,22.0022,21.8929,22.0022,391.42473425477,0
+VSHY.US,D,20191011,000000,21.8929,22.0315,21.8323,21.9749,3148.8172993845,0
+VSHY.US,D,20191014,000000,22.0412,22.0412,21.8646,21.9055,2315.7588989942,0
+VSHY.US,D,20191015,000000,21.9515,21.9515,21.9515,21.9515,63.529668910459,0
+VSHY.US,D,20191016,000000,21.9699,21.9924,21.969,21.969,2572.9515908736,0
+VSHY.US,D,20191017,000000,21.968,22.0119,21.968,22.0119,636.32136118379,0
+VSHY.US,D,20191018,000000,22.0265,22.0265,22.0265,22.0265,1.024672079201,0
+VSHY.US,D,20191021,000000,22.0364,22.0364,22.0364,22.0364,5.1233603960047,0
+VSHY.US,D,20191022,000000,22.0119,22.0412,22.0119,22.0412,1057.4615857354,0
+VSHY.US,D,20191023,000000,22.0451,22.0451,22.0451,22.0451,2.0493441584019,0
+VSHY.US,D,20191024,000000,22.0451,22.0451,22.0451,22.0451,87.09712673208,0
+VSHY.US,D,20191025,000000,21.9095,22.0022,21.9095,21.9836,5277.0612078849,0
+VSHY.US,D,20191028,000000,22.0216,22.0216,22.0216,22.0216,1.024672079201,0
+VSHY.US,D,20191029,000000,22.0022,22.0431,22.0022,22.0412,725.46783207427,0
+VSHY.US,D,20191030,000000,22.0265,22.0265,22.0265,22.0265,44.060899405641,0
+VSHY.US,D,20191031,000000,21.9836,22.0169,21.9836,22.0169,363.75858811634,0
+VSHY.US,D,20191101,000000,22.0412,22.0412,22.0412,22.0412,1.024672079201,0
+VSHY.US,D,20191104,000000,22.087,22.087,22.0451,22.0451,336.09244197791,0
+VSHY.US,D,20191105,000000,22.05,22.05,22.05,22.05,10.24672079201,0
+VSHY.US,D,20191106,000000,22.05,22.0969,22.0022,22.048,1542.1314791975,0
+VSHY.US,D,20191107,000000,22.0441,22.0588,22.0441,22.0588,320.7223607899,0
+VSHY.US,D,20191108,000000,22.0723,22.0723,22.0723,22.0723,375.02998098754,0
+VSHY.US,D,20191111,000000,22.0823,22.0823,22.0823,22.0823,1.024672079201,0
+VSHY.US,D,20191112,000000,22.0676,22.0773,22.0676,22.0773,648.6174261342,0
+VSHY.US,D,20191113,000000,22.05,22.0969,22.05,22.0969,394.49875049237,0
+VSHY.US,D,20191114,000000,22.1115,22.1115,22.1115,22.1115,49.184259801645,0
+VSHY.US,D,20191115,000000,22.1085,22.1261,22.0783,22.1261,1616.9325409791,0
+VSHY.US,D,20191118,000000,22.171,22.171,22.1261,22.1261,133.20737029612,0
+VSHY.US,D,20191119,000000,22.1017,22.1017,22.1017,22.1017,275.63678930505,0
+VSHY.US,D,20191120,000000,22.1525,22.1525,22.0676,22.1065,1851.5824471161,0
+VSHY.US,D,20191121,000000,22.1339,22.1339,22.0979,22.1017,304.32760752268,0
+VSHY.US,D,20191122,000000,22.0773,22.1436,22.0676,22.1065,3328.1349132446,0
+VSHY.US,D,20191125,000000,22.0676,22.1622,22.0676,22.1213,1269.56870613,0
+VSHY.US,D,20191126,000000,22.1233,22.1436,22.1163,22.1436,957.04372197368,0
+VSHY.US,D,20191127,000000,21.9456,22.173,21.9456,22.1622,1125.0899429627,0
+VSHY.US,D,20191129,000000,22.1758,22.1758,22.1758,22.1758,7.1727045544066,0
+VSHY.US,D,20191202,000000,22.1847,22.2179,22.1847,22.1847,893.51405306323,0
+VSHY.US,D,20191203,000000,22.1857,22.1983,22.1768,22.1983,600.45783841175,0
+VSHY.US,D,20191204,000000,22.1983,22.1983,22.1622,22.1983,1614.8831968206,0
+VSHY.US,D,20191205,000000,22.1887,22.1983,22.1887,22.1983,2220.4643956284,0
+VSHY.US,D,20191206,000000,22.1887,22.1983,22.1887,22.1983,1484.7498427621,0
+VSHY.US,D,20191209,000000,22.1983,22.2617,22.1983,22.2617,320.7223607899,0
+VSHY.US,D,20191210,000000,22.333,22.338,22.2179,22.2881,1110.7445338538,0
+VSHY.US,D,20191211,000000,22.2569,22.3203,22.2569,22.3203,284.85883801786,0
+VSHY.US,D,20191212,000000,22.334,22.3389,22.334,22.334,696.77701385665,0
+VSHY.US,D,20191213,000000,22.377,22.377,22.3271,22.3671,1073.8563390027,0
+VSHY.US,D,20191216,000000,22.453,22.453,22.3584,22.4052,732.64053662868,0
+VSHY.US,D,20191217,000000,22.4141,22.4325,22.4141,22.4325,842.28044910318,0
+VSHY.US,D,20191218,000000,22.456,22.4608,22.4052,22.4608,1759.361959988,0
+VSHY.US,D,20191219,000000,22.5301,22.5321,22.4141,22.4804,1094.3497805866,0
+VSHY.US,D,20191220,000000,22.5544,22.5544,22.4424,22.499,749.03528989589,0
+VSHY.US,D,20191223,000000,22.4424,22.5136,22.4424,22.5136,623.00062415418,0
+VSHY.US,D,20191224,000000,22.451,22.5838,22.451,22.5136,643.49406573819,0
+VSHY.US,D,20191226,000000,22.451,22.5282,22.451,22.5136,919.13085504325,0
+VSHY.US,D,20191227,000000,22.5184,22.5184,22.5184,22.5184,119.88663326652,0
+VSHY.US,D,20191230,000000,22.5086,22.5282,22.5086,22.5282,2152.8360384012,0
+VSHY.US,D,20191231,000000,22.5184,22.5184,22.5184,22.5184,198.78638336499,0
+VSHY.US,D,20200102,000000,22.5184,22.535,22.5184,22.535,2425.3988114686,0
+VSHY.US,D,20200103,000000,22.5544,22.5544,22.5282,22.5544,1455.0343524653,0
+VSHY.US,D,20200106,000000,22.6394,22.6394,22.5184,22.574,1320.8023100901,0
+VSHY.US,D,20200107,000000,22.5282,22.5458,22.5282,22.5458,449.83104276921,0
+VSHY.US,D,20200108,000000,22.5544,22.5544,22.5399,22.5544,4197.0568364071,0
+VSHY.US,D,20200109,000000,22.5544,22.5544,22.5448,22.5544,1595.4144273159,0
+VSHY.US,D,20200110,000000,22.4706,22.6248,22.4706,22.6248,1002.1292934585,0
+VSHY.US,D,20200113,000000,22.6951,22.6951,22.5644,22.6297,2438.7195484982,0
+VSHY.US,D,20200114,000000,22.6854,22.6854,22.6482,22.6482,194.68769504818,0
+VSHY.US,D,20200115,000000,22.6463,22.8854,22.4804,22.6112,5614.178321942,0
+VSHY.US,D,20200116,000000,22.7243,22.7243,22.6708,22.6708,569.71767603573,0
+VSHY.US,D,20200117,000000,22.7517,22.7517,22.6209,22.6579,677.30824435183,0
+VSHY.US,D,20200121,000000,22.656,22.7028,22.6551,22.7028,782.84946850952,0
+VSHY.US,D,20200122,000000,22.7077,22.7077,22.7077,22.7077,28.690818217627,0
+VSHY.US,D,20200123,000000,22.6678,22.6784,22.6541,22.6784,473.39850059084,0
+VSHY.US,D,20200124,000000,22.6463,22.6834,22.6463,22.6834,3069.917549286,0
+VSHY.US,D,20200127,000000,22.6092,22.6092,22.6092,22.6092,3.0740162376029,0
+VSHY.US,D,20200128,000000,22.619,22.619,22.6092,22.614,902.73610177603,0
+VSHY.US,D,20200129,000000,22.2716,22.7517,22.2716,22.7166,2160.0087429556,0
+VSHY.US,D,20200130,000000,22.6502,22.6502,22.6502,22.6502,92.220487128085,0
+VSHY.US,D,20200131,000000,22.6337,22.6931,22.5907,22.6374,1266.4946898923,0
+VSHY.US,D,20200203,000000,22.6228,22.6228,22.5818,22.5907,2432.5715160231,0
+VSHY.US,D,20200204,000000,22.6736,22.6736,22.6092,22.6374,5327.2701397658,0
+VSHY.US,D,20200205,000000,22.6374,22.6668,22.6374,22.6668,1877.1992490961,0
+VSHY.US,D,20200206,000000,22.6834,22.6941,22.6834,22.6941,321.7470328691,0
+VSHY.US,D,20200207,000000,22.6931,22.6931,22.6931,22.6931,12.296064950412,0
+VSHY.US,D,20200210,000000,22.6834,22.6834,22.6834,22.6834,479.54653306604,0
+VSHY.US,D,20200211,000000,22.7127,22.7204,22.6834,22.7204,436.5103057396,0
+VSHY.US,D,20200212,000000,22.7497,22.7497,22.7497,22.7497,164.97220475135,0
+VSHY.US,D,20200213,000000,22.7028,22.7878,22.7028,22.7399,671.16021187662,0
+VSHY.US,D,20200214,000000,22.778,22.778,22.7204,22.7643,458.02841940283,0
+VSHY.US,D,20200218,000000,22.7595,22.7595,22.7595,22.7595,36.888194851235,0
+VSHY.US,D,20200219,000000,22.7692,22.7692,22.7692,22.7692,119.88663326652,0
+VSHY.US,D,20200220,000000,22.7224,22.7702,22.7224,22.7702,1184.5209235563,0
+VSHY.US,D,20200221,000000,22.7224,22.7702,22.7224,22.7702,1814.694252265,0
+VSHY.US,D,20200224,000000,22.6874,22.6874,22.6874,22.6874,118.86196118731,0
+VSHY.US,D,20200225,000000,22.656,22.7418,22.6287,22.6658,1129.1886312795,0
+VSHY.US,D,20200226,000000,22.6384,22.6384,22.6384,22.6384,17.419425346416,0
+VSHY.US,D,20200227,000000,22.536,22.536,22.536,22.536,88.121798811281,0
+VSHY.US,D,20200228,000000,22.497,22.497,22.4022,22.4881,1347.4437841493,0
+VSHY.US,D,20200302,000000,22.2033,22.5067,22.2033,22.5067,3184.6808221565,0
+VSHY.US,D,20200303,000000,22.5067,22.5067,22.5067,22.5067,17.419425346416,0
+VSHY.US,D,20200304,000000,22.578,22.5828,22.578,22.5828,311.50031207708,0
+VSHY.US,D,20200305,000000,22.3164,22.5067,22.3164,22.5067,326.87039326511,0
+VSHY.US,D,20200306,000000,22.4101,22.4101,22.2978,22.3164,596.35915009496,0
+VSHY.US,D,20200309,000000,21.8538,21.8636,21.7641,21.8041,3812.8048067068,0
+VSHY.US,D,20200310,000000,21.6644,21.8879,21.6644,21.8879,483.64522138284,0
+VSHY.US,D,20200311,000000,21.6098,21.8646,21.6001,21.7211,1992.9871940459,0
+VSHY.US,D,20200312,000000,21.2877,21.5571,21.2488,21.5571,2813.7495294858,0
+VSHY.US,D,20200313,000000,21.0125,21.5424,21.0125,21.5171,3753.3738261131,0
+VSHY.US,D,20200316,000000,21.0419,21.0614,20.8291,20.8291,2048.3194863227,0
+VSHY.US,D,20200317,000000,20.7677,20.7677,20.6222,20.6222,286.90818217627,0
+VSHY.US,D,20200318,000000,20.0785,20.3519,19.9381,20.3519,1180.4222352395,0
+VSHY.US,D,20200319,000000,20.1538,20.1538,20.1538,20.1538,32.789506534431,0
+VSHY.US,D,20200320,000000,19.7576,20.2885,19.6064,19.8571,2043.1961259267,0
+VSHY.US,D,20200323,000000,19.417,19.7576,19.3623,19.5409,1254.198624942,0
+VSHY.US,D,20200324,000000,19.335,19.4219,19.335,19.4219,1053.3628974186,0
+VSHY.US,D,20200325,000000,19.6277,19.6277,19.6277,19.6277,133.20737029612,0
+VSHY.US,D,20200326,000000,19.8141,20.0054,19.8141,20.0054,2110.824483154,0
+VSHY.US,D,20200327,000000,20.1821,20.2856,20.1821,20.2162,506.18800712526,0
+VSHY.US,D,20200330,000000,20.2172,20.2885,20.1148,20.2885,675.25890019342,0
+VSHY.US,D,20200331,000000,20.1635,20.3548,20.1635,20.3548,419.09088039318,0
+VSHY.US,D,20200401,000000,20.5793,20.6271,20.2982,20.2982,2060.6155512731,0
+VSHY.US,D,20200402,000000,20.1148,20.3206,20.0962,20.3206,343.26514653231,0
+VSHY.US,D,20200403,000000,20.3851,20.3851,20.3568,20.3568,142.42941900893,0
+VSHY.US,D,20200406,000000,20.3996,20.3996,20.3996,20.3996,1.024672079201,0
+VSHY.US,D,20200407,000000,20.3441,20.4789,20.3441,20.4661,1419.1708296933,0
+VSHY.US,D,20200408,000000,20.5246,20.5246,20.5246,20.5246,60.455652672856,0
+VSHY.US,D,20200409,000000,20.6085,21.4489,20.6085,21.3073,16272.81728979,0
+VSHY.US,D,20200413,000000,21.1843,21.3736,21.1843,21.2488,2474.5830712702,0
+VSHY.US,D,20200414,000000,21.4254,21.4254,21.4254,21.4254,3.0740162376029,0
+VSHY.US,D,20200415,000000,21.2224,21.2224,21.2224,21.2224,1.024672079201,0
+VSHY.US,D,20200416,000000,21.2341,21.238,21.2341,21.238,797.19487761834,0
+VSHY.US,D,20200417,000000,21.3258,21.3258,21.3258,21.3258,93.245159207286,0
+VSHY.US,D,20200420,000000,21.2009,21.2097,21.1355,21.2009,11946.651771404,0
+VSHY.US,D,20200421,000000,21.1355,21.1355,20.9256,20.9648,10033.588999536,0
+VSHY.US,D,20200422,000000,20.9999,20.9999,20.8213,20.9999,2982.820422554,0
+VSHY.US,D,20200423,000000,20.996,20.996,20.996,20.996,2.0493441584019,0
+VSHY.US,D,20200424,000000,20.9072,20.9736,20.831,20.8954,31553.752006914,0
+VSHY.US,D,20200427,000000,20.8116,20.9404,20.8017,20.9404,665.01217940142,0
+VSHY.US,D,20200428,000000,20.792,20.9355,20.792,20.9355,2858.8351009706,0
+VSHY.US,D,20200429,000000,20.9501,21.0574,20.9501,21.0194,878.14397187521,0
+VSHY.US,D,20200430,000000,20.9833,20.9833,20.9833,20.9833,3.0740162376029,0
+VSHY.US,D,20200501,000000,20.8027,20.9081,20.4426,20.7773,3796.4100534395,0
+VSHY.US,D,20200504,000000,20.5373,20.7872,20.4816,20.7872,381.17801346275,0
+VSHY.US,D,20200505,000000,20.8602,20.8602,20.8602,20.8602,111.6892566329,0
+VSHY.US,D,20200506,000000,21.2009,21.2009,20.831,20.831,140.38007485053,0
+VSHY.US,D,20200507,000000,20.8213,20.8213,20.8213,20.8213,79.924422177674,0
+VSHY.US,D,20200508,000000,20.9023,20.9023,20.9023,20.9023,25.616801980024,0
+VSHY.US,D,20200511,000000,20.6095,20.912,20.6095,20.912,403.72079920518,0
+VSHY.US,D,20200512,000000,20.9452,20.9452,20.9452,20.9452,1.024672079201,0
+VSHY.US,D,20200513,000000,20.9404,20.9404,20.9404,20.9404,1.024672079201,0
+VSHY.US,D,20200514,000000,20.5002,20.8701,20.5002,20.8701,322.7717049483,0
+VSHY.US,D,20200515,000000,20.792,20.792,20.792,20.792,1.024672079201,0
+VSHY.US,D,20200518,000000,21.2243,21.2283,20.5656,20.9023,2006.3079310755,0
+VSHY.US,D,20200519,000000,20.9736,20.9736,20.9736,20.9736,2.0493441584019,0
+VSHY.US,D,20200520,000000,20.9999,21.3717,20.6505,20.9501,1649.7220475135,0
+VSHY.US,D,20200521,000000,21.0828,21.0828,21.0828,21.0828,422.16489663079,0
+VSHY.US,D,20200522,000000,21.0828,21.0828,21.0828,21.0828,8.1973766336075,0
+VSHY.US,D,20200526,000000,21.2147,21.2147,21.2147,21.2147,46.110243564043,0
+VSHY.US,D,20200527,000000,21.3053,21.3053,21.3053,21.3053,17.419425346416,0
+VSHY.US,D,20200528,000000,21.6634,21.7104,21.5181,21.5181,2861.9091172082,0
+VSHY.US,D,20200529,000000,21.5268,21.5268,21.5268,21.5268,5.1233603960047,0
+VSHY.US,D,20200601,000000,21.362,21.7396,21.3531,21.4302,3253.333851463,0
+VSHY.US,D,20200602,000000,21.4381,21.6322,21.4381,21.6322,440.60899405641,0
+VSHY.US,D,20200603,000000,21.7152,21.7152,21.7152,21.7152,2.0493441584019,0
+VSHY.US,D,20200604,000000,21.7592,21.7592,21.7592,21.7592,352.48719524512,0
+VSHY.US,D,20200605,000000,21.8869,21.8869,21.8636,21.8733,508.23735128367,0
+VSHY.US,D,20200608,000000,21.9201,21.9201,21.9201,21.9201,198.78638336499,0
+VSHY.US,D,20200609,000000,21.9105,21.9612,21.9016,21.9016,315.59900039389,0
+VSHY.US,D,20200610,000000,21.8733,21.8832,21.8733,21.8832,812.56495880634,0
+VSHY.US,D,20200611,000000,21.7592,21.7592,21.561,21.6821,5307.8013702609,0
+VSHY.US,D,20200612,000000,21.7298,21.7963,21.7298,21.7963,3287.1480300766,0
+VSHY.US,D,20200615,000000,21.7679,21.7679,21.7679,21.7679,10.24672079201,0
+VSHY.US,D,20200616,000000,21.8167,21.8538,21.8167,21.8538,2645.7033084968,0
+VSHY.US,D,20200617,000000,21.8538,21.9631,21.8538,21.8538,377.07932514595,0
+VSHY.US,D,20200618,000000,21.8167,21.9251,21.8167,21.8832,419.09088039318,0
+VSHY.US,D,20200619,000000,21.8352,21.9241,21.8256,21.8256,1790.1021223641,0
+VSHY.US,D,20200622,000000,21.8148,21.8148,21.8148,21.8148,102.4672079201,0
+VSHY.US,D,20200623,000000,21.8148,21.8148,21.8148,21.8148,105.5412241577,0
+VSHY.US,D,20200624,000000,21.766,21.766,21.6899,21.6899,4533.149278385,0
+VSHY.US,D,20200625,000000,21.7522,21.7522,21.7522,21.7522,1.024672079201,0
+VSHY.US,D,20200626,000000,21.6801,21.6801,21.6449,21.6449,2330.1043081029,0
+VSHY.US,D,20200629,000000,21.6069,21.6069,21.5884,21.5884,1053.3628974186,0
+VSHY.US,D,20200630,000000,21.6079,21.6079,21.6079,21.6079,23.567457821622,0
+VSHY.US,D,20200701,000000,21.6488,21.6488,21.6488,21.6488,24.592129900823,0
+VSHY.US,D,20200702,000000,21.7855,21.7855,21.6801,21.6801,513.36071167967,0
+VSHY.US,D,20200706,000000,21.7572,21.7572,21.7572,21.7572,104.51655207849,0
+VSHY.US,D,20200707,000000,21.7572,21.7572,21.7572,21.7572,141.40474692973,0
+VSHY.US,D,20200708,000000,21.8148,21.8332,21.7885,21.7885,981.6358518745,0
+VSHY.US,D,20200709,000000,21.7474,21.7825,21.7377,21.7825,2951.0555880988,0
+VSHY.US,D,20200710,000000,21.805,21.805,21.805,21.805,150.62679564253,0
+VSHY.US,D,20200713,000000,21.766,21.766,21.7132,21.7132,951.92036157768,0
+VSHY.US,D,20200714,000000,21.8148,21.8148,21.8148,21.8148,165.99687683055,0
+VSHY.US,D,20200715,000000,21.8715,21.8715,21.8715,21.8715,102.4672079201,0
+VSHY.US,D,20200716,000000,21.9007,21.9007,21.9007,21.9007,136.28138653372,0
+VSHY.US,D,20200717,000000,21.9377,21.9377,21.9377,21.9377,10.24672079201,0
+VSHY.US,D,20200720,000000,21.9641,22.0022,21.9641,22.0022,149.60212356334,0
+VSHY.US,D,20200721,000000,22.0929,22.0929,22.05,22.0676,552.29825068931,0
+VSHY.US,D,20200722,000000,22.1788,22.1788,22.0685,22.1642,403.72079920518,0
+VSHY.US,D,20200723,000000,22.1544,22.1544,22.1544,22.1544,1575.945657811,0
+VSHY.US,D,20200724,000000,22.2207,22.2207,22.2207,22.2207,14.345409108813,0
+VSHY.US,D,20200727,000000,22.2353,22.2353,22.2353,22.2353,102.4672079201,0
+VSHY.US,D,20200728,000000,22.1739,22.1739,22.1739,22.1739,218.2551528698,0
+VSHY.US,D,20200729,000000,22.2754,22.2754,22.2754,22.2754,29.715490296827,0
+VSHY.US,D,20200730,000000,22.2306,22.3007,22.1544,22.3007,2472.5337271119,0
+VSHY.US,D,20200731,000000,22.3399,22.3399,22.3399,22.3399,179.31761386017,0
+VSHY.US,D,20200803,000000,22.2783,22.3262,22.2783,22.3067,2416.1767627559,0
+VSHY.US,D,20200804,000000,22.3125,22.3125,22.3125,22.3125,1.024672079201,0
+VSHY.US,D,20200805,000000,22.2881,22.3526,22.2881,22.3526,397.57276672997,0
+VSHY.US,D,20200806,000000,22.371,22.371,22.371,22.371,189.56433465218,0
+VSHY.US,D,20200807,000000,22.3926,22.3926,22.3926,22.3926,50.208931880847,0
+VSHY.US,D,20200810,000000,22.3827,22.3827,22.3827,22.3827,1.024672079201,0
+VSHY.US,D,20200811,000000,22.3926,22.3926,22.3926,22.3926,1.024672079201,0
+VSHY.US,D,20200812,000000,22.3876,22.3876,22.3252,22.374,642.469393659,0
+VSHY.US,D,20200813,000000,22.3447,22.3447,22.3447,22.3447,1.024672079201,0
+VSHY.US,D,20200814,000000,22.3106,22.3106,22.3106,22.3106,1.024672079201,0
+VSHY.US,D,20200817,000000,22.2598,22.2598,22.2598,22.2598,116.8126170289,0
+VSHY.US,D,20200818,000000,21.9631,22.3116,21.9631,22.3116,256.16801980024,0
+VSHY.US,D,20200819,000000,22.3154,22.3154,22.3154,22.3154,39.962211088837,0
+VSHY.US,D,20200820,000000,22.1827,22.2432,22.1827,22.2432,973.4384752409,0
+VSHY.US,D,20200821,000000,22.25,22.25,22.25,22.25,79.924422177674,0
+VSHY.US,D,20200824,000000,22.2403,22.2832,22.2306,22.2832,700.87570217345,0
+VSHY.US,D,20200825,000000,22.3213,22.3213,22.3213,22.3213,71.727045544066,0
+VSHY.US,D,20200826,000000,22.2783,22.331,22.2783,22.331,393.47407841317,0
+VSHY.US,D,20200827,000000,22.3594,22.3594,22.3594,22.3594,22.542785742421,0
+VSHY.US,D,20200828,000000,22.378,22.378,22.377,22.377,502.08931880847,0
+VSHY.US,D,20200831,000000,22.378,22.378,22.378,22.378,80.949094256874,0
+VSHY.US,D,20200901,000000,22.335,22.4022,22.335,22.4022,441.63366613561,0
+VSHY.US,D,20200902,000000,22.373,22.4257,22.373,22.4257,574.84103643173,0
+VSHY.US,D,20200903,000000,22.211,22.4062,22.211,22.4062,432.4116174228,0
+VSHY.US,D,20200904,000000,22.3164,22.3632,22.3164,22.3632,1889.4953140465,0
+VSHY.US,D,20200908,000000,22.3827,22.3827,22.3017,22.3017,662.96283524302,0
+VSHY.US,D,20200909,000000,22.2745,22.2745,22.2745,22.2745,149.60212356334,0
+VSHY.US,D,20200910,000000,22.2832,22.2832,22.2832,22.2832,31.764834455229,0
+VSHY.US,D,20200911,000000,22.2783,22.2783,22.2783,22.2783,72.751717623268,0
+VSHY.US,D,20200914,000000,22.2978,22.2978,22.2783,22.2783,464.17645187803,0
+VSHY.US,D,20200915,000000,22.335,22.335,22.335,22.335,33.814178613631,0
+VSHY.US,D,20200916,000000,22.378,22.378,22.378,22.378,31.764834455229,0
+VSHY.US,D,20200917,000000,22.3067,22.3427,22.3067,22.3427,3835.3475924492,0
+VSHY.US,D,20200918,000000,22.3681,22.3681,22.3681,22.3681,29.715490296827,0
+VSHY.US,D,20200921,000000,22.3017,22.3017,22.3017,22.3017,313.54965623548,0
+VSHY.US,D,20200922,000000,22.2296,22.2296,22.2052,22.2052,104.51655207849,0
+VSHY.US,D,20200923,000000,22.1389,22.1681,22.1389,22.1681,1289.0374756347,0
+VSHY.US,D,20200924,000000,22.0763,22.0763,22.0763,22.0763,4.0986883168037,0
+VSHY.US,D,20200925,000000,22.0715,22.0715,22.0715,22.0715,92.220487128085,0
+VSHY.US,D,20200928,000000,22.1252,22.1252,22.1252,22.1252,1.024672079201,0
+VSHY.US,D,20200929,000000,22.1379,22.1379,22.1379,22.1379,5.1233603960047,0
+VSHY.US,D,20200930,000000,22.1778,22.1778,22.1778,22.1778,107.5905683161,0
+VSHY.US,D,20201001,000000,22.2052,22.2052,22.2052,22.2052,2.0493441584019,0
+VSHY.US,D,20201002,000000,22.2052,22.2052,22.1778,22.1778,210.05777623619,0
+VSHY.US,D,20201005,000000,22.1778,22.2052,22.1778,22.2052,1009.3019980129,0
+VSHY.US,D,20201006,000000,22.3496,22.3496,22.3496,22.3496,62.504996831258,0
+VSHY.US,D,20201007,000000,22.3116,22.378,22.3116,22.378,247.97064316663,0
+VSHY.US,D,20201008,000000,22.4354,22.4354,22.4354,22.4354,18.444097425617,0
+VSHY.US,D,20201009,000000,22.4736,22.4736,22.4404,22.4404,186.49031841458,0
+VSHY.US,D,20201012,000000,22.5116,22.6073,22.5116,22.6073,1256.2479691004,0
+VSHY.US,D,20201013,000000,22.617,22.6599,22.58,22.58,17367.167070376,0
+VSHY.US,D,20201014,000000,22.58,22.7214,22.5408,22.5408,3066.8435330484,0
+VSHY.US,D,20201015,000000,22.5165,22.5165,22.5165,22.5165,4.0986883168037,0
+VSHY.US,D,20201016,000000,22.493,22.5311,22.493,22.5213,1270.5933782092,0
+VSHY.US,D,20201019,000000,22.5311,22.5311,22.4638,22.4638,1499.095251871,0
+VSHY.US,D,20201020,000000,22.5701,22.5701,22.4638,22.5067,793.09618930154,0
+VSHY.US,D,20201021,000000,22.5408,22.5408,22.5408,22.5408,22.542785742421,0
+VSHY.US,D,20201022,000000,22.536,22.536,22.536,22.536,2.0493441584019,0
+VSHY.US,D,20201023,000000,22.5984,22.6082,22.4833,22.5458,5081.3488407575,0
+VSHY.US,D,20201026,000000,22.4784,22.4784,22.3399,22.4784,2762.5159255257,0
+VSHY.US,D,20201027,000000,22.5311,22.5311,22.3876,22.454,770.55340355911,0
+VSHY.US,D,20201028,000000,22.253,22.3106,22.2334,22.3106,1518.5640213759,0
+VSHY.US,D,20201029,000000,22.253,22.3007,22.253,22.3007,884.29200435042,0
+VSHY.US,D,20201030,000000,22.2802,22.2959,22.2802,22.2959,125.00999366252,0
+VSHY.US,D,20201102,000000,22.2726,22.38,22.2726,22.335,1574.9209857319,0
+VSHY.US,D,20201103,000000,22.3974,22.3974,22.3974,22.3974,3.0740162376029,0
+VSHY.US,D,20201104,000000,22.5507,22.5507,22.5428,22.5428,342.24047445312,0
+VSHY.US,D,20201105,000000,22.7,22.7127,22.7,22.7127,283.83416593866,0
+VSHY.US,D,20201106,000000,22.7175,22.7273,22.4833,22.7273,6213.6114882745,0
+VSHY.US,D,20201109,000000,22.9331,22.9527,22.8287,22.9,1833.1383496904,0
+VSHY.US,D,20201110,000000,22.9624,22.9634,22.9624,22.9634,621.97595207497,0
+VSHY.US,D,20201111,000000,22.9576,22.9576,22.9576,22.9576,36.888194851235,0
+VSHY.US,D,20201112,000000,22.8668,22.8668,22.8668,22.8668,46.110243564043,0
+VSHY.US,D,20201113,000000,22.8619,22.8619,22.781,22.7908,1880.2732653338,0
+VSHY.US,D,20201116,000000,22.8668,22.8717,22.8668,22.8717,575.86570851094,0
+VSHY.US,D,20201117,000000,22.8571,22.8571,22.8473,22.8571,1327.9750146444,0
+VSHY.US,D,20201118,000000,22.8765,22.9245,22.8765,22.9245,684.48094890623,0
+VSHY.US,D,20201119,000000,22.943,22.943,22.943,22.943,5.1233603960047,0
+VSHY.US,D,20201120,000000,22.8101,22.8765,22.8101,22.8765,529.75546494689,0
+VSHY.US,D,20201123,000000,23.2786,23.2786,22.8005,22.9,980.61117979531,0
+VSHY.US,D,20201124,000000,22.9049,22.9624,22.9049,22.9624,184.44097425617,0
+VSHY.US,D,20201125,000000,22.8951,22.9761,22.8951,22.9761,430.3622732644,0
+VSHY.US,D,20201127,000000,22.9761,22.9761,22.9761,22.9761,37.912866930435,0
+VSHY.US,D,20201130,000000,22.9908,22.9908,22.9908,22.9908,5.1233603960047,0
+VSHY.US,D,20201201,000000,23.0151,23.0151,23.0151,23.0151,96.31917544489,0
+VSHY.US,D,20201202,000000,23.0824,23.0824,23.0824,23.0824,5.1233603960047,0
+VSHY.US,D,20201203,000000,23.0962,23.1166,23.0962,23.1166,700.87570217345,0
+VSHY.US,D,20201204,000000,23.1635,23.1635,23.1635,23.1635,215.18113663219,0
+VSHY.US,D,20201207,000000,23.1402,23.1635,23.1264,23.1635,3276.9013092846,0
+VSHY.US,D,20201208,000000,23.2456,23.2456,23.2456,23.2456,2.0493441584019,0
+VSHY.US,D,20201210,000000,23.2025,23.2025,23.2025,23.2025,1.024672079201,0
+VSHY.US,D,20201211,000000,23.1928,23.1977,23.1264,23.1977,546.1502182141,0
+VSHY.US,D,20201214,000000,23.2318,23.2318,23.2318,23.2318,75.82573386087,0
+VSHY.US,D,20201215,000000,23.2221,23.2221,23.2221,23.2221,3.0740162376029,0
+VSHY.US,D,20201216,000000,23.2786,23.2786,23.2786,23.2786,6.1480324752056,0
+VSHY.US,D,20201217,000000,23.2836,23.2836,23.2836,23.2836,3.0740162376029,0
+VSHY.US,D,20201218,000000,23.3606,23.3606,23.3079,23.3079,230.55121782021,0
+VSHY.US,D,20201221,000000,23.0777,23.0777,23.0777,23.0777,3.0740162376029,0
+VSHY.US,D,20201222,000000,22.9624,23.0728,22.9624,23.0728,453.92973108601,0
+VSHY.US,D,20201223,000000,23.1264,23.1264,23.1264,23.1264,47.134915643243,0
+VSHY.US,D,20201224,000000,23.1489,23.1489,23.1489,23.1489,13.320737029612,0
+VSHY.US,D,20201228,000000,23.3079,23.3079,23.2602,23.2602,264.36539643384,0
+VSHY.US,D,20201229,000000,23.2602,23.2602,23.2602,23.2602,574.84103643173,0
+VSHY.US,D,20201230,000000,23.2738,23.2738,23.2738,23.2738,4.0986883168037,0
+VSHY.US,D,20201231,000000,23.265,23.265,23.265,23.265,121.93597742491,0
+VSHY.US,D,20210104,000000,23.0581,23.1831,23.0581,23.1732,1134.3119916755,0
+VSHY.US,D,20210105,000000,23.2786,23.2786,23.2406,23.2406,117.83728910812,0
+VSHY.US,D,20210106,000000,23.265,23.265,23.265,23.265,44.060899405641,0
+VSHY.US,D,20210107,000000,23.3079,23.3079,23.3079,23.3079,1.024672079201,0
+VSHY.US,D,20210108,000000,23.3177,23.3177,23.3177,23.3177,15.370081188014,0
+VSHY.US,D,20210111,000000,23.4036,23.4036,23.2786,23.2786,245.92129900823,0
+VSHY.US,D,20210112,000000,23.1264,23.265,23.1264,23.265,771.57807563831,0
+VSHY.US,D,20210113,000000,23.2885,23.2885,23.2885,23.2885,38.937539009636,0
+VSHY.US,D,20210114,000000,23.3323,23.3323,23.3323,23.3323,1.024672079201,0
+VSHY.US,D,20210115,000000,23.389,23.389,23.389,23.389,1.024672079201,0
+VSHY.US,D,20210119,000000,23.4182,23.4182,23.4182,23.4182,2.0493441584019,0
+VSHY.US,D,20210120,000000,23.472,23.472,23.472,23.472,74.801061781669,0
+VSHY.US,D,20210121,000000,23.4953,23.6143,23.4953,23.4953,1082.0537156362,0
+VSHY.US,D,20210122,000000,23.4993,23.4993,23.4993,23.4993,27.666146138425,0
+VSHY.US,D,20210125,000000,23.4036,23.5041,23.389,23.5041,439.5843219772,0
+VSHY.US,D,20210126,000000,23.5285,23.5285,23.5285,23.5285,3.0740162376029,0
+VSHY.US,D,20210127,000000,23.472,23.472,23.472,23.472,102.4672079201,0
+VSHY.US,D,20210128,000000,23.4524,23.4524,23.4524,23.4524,11.27139287121,0
+VSHY.US,D,20210129,000000,23.466,23.466,23.466,23.466,13.320737029612,0
+VSHY.US,D,20210201,000000,23.4768,23.4768,23.4768,23.4768,4.0986883168037,0
+VSHY.US,D,20210202,000000,23.5139,23.5139,23.5139,23.5139,92.220487128085,0
+VSHY.US,D,20210203,000000,23.6437,23.6437,23.5675,23.5675,386.30137385876,0
+VSHY.US,D,20210204,000000,23.5479,23.5479,23.5479,23.5479,14.345409108813,0
+VSHY.US,D,20210205,000000,23.6437,23.6437,23.6437,23.6437,188.53966257297,0
+VSHY.US,D,20210208,000000,23.7306,23.7306,23.6633,23.6633,1090.2510922698,0
+VSHY.US,D,20210209,000000,23.6047,23.6729,23.6047,23.6729,554.34759484771,0
+VSHY.US,D,20210210,000000,23.6339,23.6974,23.6339,23.6974,259.24203603784,0
+VSHY.US,D,20210211,000000,23.7306,23.7306,23.6495,23.6729,3206.1989358197,0
+VSHY.US,D,20210212,000000,23.6924,23.6924,23.6876,23.6876,312.52498415629,0
+VSHY.US,D,20210216,000000,23.6057,23.6729,23.6047,23.6729,327.89506534431,0
+VSHY.US,D,20210217,000000,23.5958,23.5958,23.5479,23.5958,5816.0387215445,0
+VSHY.US,D,20210218,000000,23.5774,23.6934,23.5774,23.6485,502.08931880847,0
+VSHY.US,D,20210219,000000,23.6583,23.6583,23.6583,23.6583,1.024672079201,0
+VSHY.US,D,20210222,000000,23.5578,23.5578,23.5578,23.5578,97.34384752409,0
+VSHY.US,D,20210223,000000,23.5627,23.5627,23.5627,23.5627,1.024672079201,0
+VSHY.US,D,20210224,000000,23.6534,23.6534,23.4866,23.5627,1769.6086807801,0
+VSHY.US,D,20210225,000000,23.5187,23.5187,23.4524,23.4524,389.37539009636,0
+VSHY.US,D,20210226,000000,23.509,23.5187,23.4574,23.4574,1200.9156768235,0
+VSHY.US,D,20210301,000000,23.4524,23.4524,23.4524,23.4524,38.937539009636,0
+VSHY.US,D,20210302,000000,23.5774,23.5774,23.3939,23.4816,2738.9484677041,0
+VSHY.US,D,20210303,000000,23.5675,23.5774,23.472,23.472,964.21642652809,0
+VSHY.US,D,20210304,000000,23.4329,23.4329,23.4329,23.4329,11.27139287121,0
+VSHY.US,D,20210305,000000,23.3616,23.3616,23.3616,23.3616,10.24672079201,0
+VSHY.US,D,20210308,000000,23.2982,23.5383,23.2689,23.389,1423.2695180101,0
+VSHY.US,D,20210309,000000,23.3519,23.4787,23.3519,23.3519,636.32136118379,0
+VSHY.US,D,20210310,000000,23.3616,23.3616,23.3616,23.3616,25.616801980024,0
+VSHY.US,D,20210311,000000,23.4279,23.4279,23.4279,23.4279,5.1233603960047,0
+VSHY.US,D,20210312,000000,23.2602,23.384,23.2602,23.384,531.8048091053,0
+VSHY.US,D,20210315,000000,23.2503,23.3695,23.2503,23.3695,127.05933782092,0
+VSHY.US,D,20210316,000000,23.3792,23.384,23.3792,23.384,528.73079286769,0
+VSHY.US,D,20210317,000000,23.3372,23.3372,23.3372,23.3372,36.888194851235,0
+VSHY.US,D,20210318,000000,23.2786,23.2786,23.2786,23.2786,82.998438415277,0
+VSHY.US,D,20210319,000000,23.2738,23.2738,23.2738,23.2738,5.1233603960047,0
+VSHY.US,D,20210322,000000,23.265,23.265,23.265,23.265,4.0986883168037,0
+VSHY.US,D,20210323,000000,23.3939,23.4036,23.2786,23.2786,340.19113029471,0
+VSHY.US,D,20210324,000000,23.1831,23.3177,23.1831,23.3177,400.64678296757,0
+VSHY.US,D,20210325,000000,23.4524,23.4524,23.3225,23.3225,669.11086771822,0
+VSHY.US,D,20210326,000000,23.4524,23.4524,23.3275,23.3275,150.62679564253,0
+VSHY.US,D,20210329,000000,23.2221,23.347,23.2221,23.347,1037.9928162306,0
+VSHY.US,D,20210330,000000,23.3421,23.3421,23.3421,23.3421,13.320737029612,0
+VSHY.US,D,20210331,000000,23.4036,23.4036,23.4036,23.4036,48.159587722444,0
+VSHY.US,D,20210401,000000,23.4524,23.4524,23.4524,23.4524,21.518113663219,0
+VSHY.US,D,20210405,000000,23.4866,23.4866,23.4866,23.4866,20.493441584019,0
+VSHY.US,D,20210406,000000,23.4534,23.6242,23.3939,23.5139,1599.5131156327,0
+VSHY.US,D,20210407,000000,23.6534,23.6729,23.5432,23.5432,404.74547128437,0
+VSHY.US,D,20210408,000000,23.4524,23.5724,23.4329,23.5724,1538.0327908806,0
+VSHY.US,D,20210409,000000,23.4621,23.712,23.4475,23.5724,2493.0271686959,0
+VSHY.US,D,20210412,000000,23.6593,23.6593,23.5812,23.5812,507.21267920447,0
+VSHY.US,D,20210413,000000,23.5578,23.5578,23.5578,23.5578,561.52029940212,0
+VSHY.US,D,20210414,000000,23.6387,23.6387,23.5627,23.5627,214.156464553,0
+VSHY.US,D,20210415,000000,23.6827,23.7217,23.629,23.629,451.88038692761,0
+VSHY.US,D,20210416,000000,23.6387,23.6387,23.6387,23.6387,30.740162376029,0
+VSHY.US,D,20210419,000000,23.7217,23.7217,23.629,23.629,1138.4106799923,0
+VSHY.US,D,20210420,000000,23.5774,23.5774,23.5774,23.5774,29.715490296827,0
+VSHY.US,D,20210421,000000,23.6623,23.6633,23.6242,23.6242,591.23578969895,0
+VSHY.US,D,20210422,000000,23.59,23.59,23.59,23.59,4.0986883168037,0
+VSHY.US,D,20210423,000000,23.6193,23.6193,23.6193,23.6193,9.2220487128085,0
+VSHY.US,D,20210426,000000,23.6633,23.712,23.6633,23.6729,776.70143603432,0
+VSHY.US,D,20210427,000000,23.7217,23.7217,23.6349,23.6349,609.67988712456,0
+VSHY.US,D,20210428,000000,23.6485,23.6485,23.6485,23.6485,17.419425346416,0
+VSHY.US,D,20210429,000000,23.6583,23.6583,23.6583,23.6583,53.282948118449,0
+VSHY.US,D,20210430,000000,23.6633,23.6633,23.6633,23.6633,3.0740162376029,0
+VSHY.US,D,20210503,000000,23.6827,23.6827,23.6827,23.6827,17.419425346416,0
+VSHY.US,D,20210504,000000,23.7597,23.7597,23.6827,23.6827,123.98532158331,0
+VSHY.US,D,20210505,000000,23.6924,23.6924,23.6924,23.6924,179.31761386017,0
+VSHY.US,D,20210506,000000,23.7071,23.7071,23.7071,23.7071,57.381636435253,0
+VSHY.US,D,20210507,000000,23.8369,23.8369,23.7403,23.7403,220.3044970282,0
+VSHY.US,D,20210510,000000,23.8174,23.8174,23.7403,23.7403,201.86039960259,0
+VSHY.US,D,20210511,000000,23.7696,23.7696,23.6876,23.6876,822.81167959836,0
+VSHY.US,D,20210512,000000,23.7403,23.7403,23.6485,23.6485,352.48719524512,0
+VSHY.US,D,20210513,000000,23.6387,23.6387,23.6387,23.6387,5.1233603960047,0
+VSHY.US,D,20210514,000000,23.6047,23.6066,23.5774,23.6066,2661.0733896848,0
+VSHY.US,D,20210517,000000,23.6779,23.6779,23.6779,23.6779,42.011555247238,0
+VSHY.US,D,20210518,000000,23.7597,23.7696,23.6827,23.6827,919.13085504325,0
+VSHY.US,D,20210519,000000,23.7022,23.7217,23.629,23.629,254.11867564184,0
+VSHY.US,D,20210520,000000,23.5958,23.5958,23.5958,23.5958,34.838850692832,0
+VSHY.US,D,20210521,000000,23.5802,23.5802,23.5802,23.5802,3.0740162376029,0
+VSHY.US,D,20210524,000000,23.6729,23.6729,23.586,23.586,252.06933148343,0
+VSHY.US,D,20210525,000000,23.6007,23.6007,23.6007,23.6007,4.0986883168037,0
+VSHY.US,D,20210526,000000,23.6242,23.6242,23.6242,23.6242,12.296064950412,0
+VSHY.US,D,20210527,000000,23.6387,23.6387,23.6387,23.6387,2.0493441584019,0
+VSHY.US,D,20210528,000000,23.5774,23.5774,23.5285,23.5479,3446.996874432,0
+VSHY.US,D,20210601,000000,23.6827,23.6827,23.6827,23.6827,59.430980593655,0
+VSHY.US,D,20210602,000000,23.713,23.713,23.7022,23.7022,268.46408475065,0
+VSHY.US,D,20210603,000000,23.712,23.712,23.712,23.712,1.024672079201,0
+VSHY.US,D,20210604,000000,23.6729,23.7451,23.6553,23.7451,5463.5515262995,0
+VSHY.US,D,20210607,000000,23.7753,23.7753,23.6633,23.7549,1226.5324788036,0
+VSHY.US,D,20210608,000000,23.7696,23.793,23.7022,23.7793,3030.9800102764,0
+VSHY.US,D,20210609,000000,23.7217,23.8457,23.7217,23.8125,1922.284820581,0
+VSHY.US,D,20210610,000000,23.914,23.914,23.8321,23.8321,113.7386007913,0
+VSHY.US,D,20210611,000000,23.8554,23.8554,23.8554,23.8554,90.171142969684,0
+VSHY.US,D,20210614,000000,23.8554,23.8554,23.8554,23.8554,1.024672079201,0
+VSHY.US,D,20210615,000000,23.8652,23.8652,23.8652,23.8652,56.356964356053,0
+VSHY.US,D,20210616,000000,23.8174,23.8174,23.8174,23.8174,1.024672079201,0
+VSHY.US,D,20210617,000000,23.7979,23.7979,23.7979,23.7979,142.42941900893,0
+VSHY.US,D,20210618,000000,23.8271,23.8271,23.8271,23.8271,12.296064950412,0
+VSHY.US,D,20210621,000000,23.6534,23.7306,23.6534,23.7306,182.39163009776,0
+VSHY.US,D,20210622,000000,23.7306,23.7306,23.7306,23.7306,17.419425346416,0
+VSHY.US,D,20210623,000000,23.7451,23.7451,23.7451,23.7451,11.27139287121,0
+VSHY.US,D,20210624,000000,23.7647,23.7647,23.7647,23.7647,3.0740162376029,0
+VSHY.US,D,20210625,000000,23.7842,23.7842,23.7842,23.7842,13.320737029612,0
+VSHY.US,D,20210628,000000,23.794,23.794,23.794,23.794,11.27139287121,0
+VSHY.US,D,20210629,000000,23.8027,23.8027,23.8027,23.8027,22.542785742421,0
+VSHY.US,D,20210630,000000,23.8321,23.8321,23.8321,23.8321,57.381636435253,0
+VSHY.US,D,20210701,000000,23.8652,23.8652,23.8652,23.8652,2.0493441584019,0
+VSHY.US,D,20210702,000000,23.8847,23.8847,23.8847,23.8847,1.024672079201,0
+VSHY.US,D,20210706,000000,23.914,23.914,23.914,23.914,7.1727045544066,0
+VSHY.US,D,20210707,000000,23.9237,23.9237,23.9237,23.9237,11.27139287121,0
+VSHY.US,D,20210708,000000,23.8847,23.8847,23.8847,23.8847,3.0740162376029,0
+VSHY.US,D,20210709,000000,23.9521,23.9521,23.9521,23.9521,85.047782573678,0
+VSHY.US,D,20210712,000000,23.9481,23.9481,23.9481,23.9481,22.542785742421,0
+VSHY.US,D,20210713,000000,23.9481,23.9481,23.9481,23.9481,2.0493441584019,0
+VSHY.US,D,20210714,000000,23.9481,23.9481,23.9481,23.9481,7.1727045544066,0
+VSHY.US,D,20210715,000000,23.9335,23.9521,23.8174,23.8652,866.87257900401,0
+VSHY.US,D,20210716,000000,23.9618,23.9618,23.7793,23.7793,237.72392237461,0
+VSHY.US,D,20210719,000000,23.8271,23.8271,23.7217,23.7217,115.7879449497,0
+VSHY.US,D,20210720,000000,23.6534,23.6924,23.6534,23.6837,5962.5668288704,0
+VSHY.US,D,20210721,000000,23.8222,23.8222,23.8222,23.8222,8.1973766336075,0
+VSHY.US,D,20210722,000000,23.8564,23.8564,23.8564,23.8564,71.727045544066,0
+VSHY.US,D,20210723,000000,23.8271,23.8271,23.8271,23.8271,1.024672079201,0
+VSHY.US,D,20210726,000000,23.8613,23.8613,23.8613,23.8613,20.493441584019,0
+VSHY.US,D,20210727,000000,23.8369,23.8369,23.8369,23.8369,1.024672079201,0
+VSHY.US,D,20210728,000000,23.8369,23.8369,23.8369,23.8369,30.740162376029,0
+VSHY.US,D,20210729,000000,23.7306,23.8467,23.7306,23.8467,413.96751999718,0
+VSHY.US,D,20210730,000000,23.8417,23.8417,23.8417,23.8417,21.518113663219,0
+VSHY.US,D,20210802,000000,23.8417,23.8417,23.8417,23.8417,3.0740162376029,0
+VSHY.US,D,20210803,000000,23.8174,23.8174,23.8174,23.8174,78.899750098472,0
+VSHY.US,D,20210804,000000,23.7979,23.7979,23.7979,23.7979,47.134915643243,0
+VSHY.US,D,20210805,000000,23.7842,23.7842,23.7842,23.7842,2.0493441584019,0
+VSHY.US,D,20210806,000000,23.8076,23.8076,23.8076,23.8076,76.850405940072,0
+VSHY.US,D,20210809,000000,23.712,23.7403,23.712,23.7403,583.03841306533,0
+VSHY.US,D,20210810,000000,23.7403,23.7403,23.7403,23.7403,1.024672079201,0
+VSHY.US,D,20210811,000000,23.7793,23.7793,23.7306,23.7306,137.30605861293,0
+VSHY.US,D,20210812,000000,23.4895,23.7403,23.4895,23.7403,230.55121782021,0
+VSHY.US,D,20210813,000000,23.7451,23.7451,23.7451,23.7451,1.024672079201,0
+VSHY.US,D,20210816,000000,23.7403,23.7403,23.7403,23.7403,28.690818217627,0
+VSHY.US,D,20210817,000000,23.7559,23.7559,23.7306,23.7306,198.78638336499,0
+VSHY.US,D,20210818,000000,23.7257,23.7306,23.6729,23.7306,1732.7204859287,0
+VSHY.US,D,20210819,000000,23.712,23.712,23.712,23.712,1.024672079201,0
+VSHY.US,D,20210820,000000,23.6242,23.6242,23.6242,23.6242,43.03622732644,0
+VSHY.US,D,20210823,000000,23.6633,23.6633,23.6633,23.6633,39.962211088837,0
+VSHY.US,D,20210824,000000,23.6339,23.7071,23.6339,23.7071,1856.7058075121,0
+VSHY.US,D,20210825,000000,23.6534,23.7168,23.6534,23.7168,263.34072435465,0
+VSHY.US,D,20210826,000000,23.7217,23.7217,23.7217,23.7217,13.320737029612,0
+VSHY.US,D,20210827,000000,23.7306,23.7451,23.6827,23.7451,452.90505900682,0
+VSHY.US,D,20210830,000000,23.7793,23.8125,23.7597,23.8125,606.60587088696,0
+VSHY.US,D,20210831,000000,23.6047,23.8321,23.6047,23.8321,908.88413425124,0
+VSHY.US,D,20210901,000000,23.8564,23.8564,23.8564,23.8564,8.1973766336075,0
+VSHY.US,D,20210902,000000,23.8857,23.8857,23.8857,23.8857,22.542785742421,0
+VSHY.US,D,20210903,000000,23.8906,23.8906,23.8906,23.8906,2.0493441584019,0
+VSHY.US,D,20210907,000000,23.8174,23.8857,23.8174,23.8857,235.67457821622,0
+VSHY.US,D,20210908,000000,23.9628,23.9724,23.9004,23.9004,1929.4575251353,0
+VSHY.US,D,20210909,000000,23.915,23.915,23.915,23.915,12.296064950412,0
+VSHY.US,D,20210910,000000,23.9394,23.9394,23.9394,23.9394,20.493441584019,0
+VSHY.US,D,20210913,000000,23.8954,23.9579,23.8954,23.9579,1181.4469073187,0
+VSHY.US,D,20210914,000000,23.9724,23.9724,23.9724,23.9724,3.0740162376029,0
+VSHY.US,D,20210915,000000,23.915,23.9491,23.915,23.9491,292.03154257227,0
+VSHY.US,D,20210916,000000,23.9579,23.9579,23.9579,23.9579,1.024672079201,0
+VSHY.US,D,20210917,000000,23.9579,23.9579,23.9579,23.9579,15.370081188014,0
+VSHY.US,D,20210920,000000,23.8145,23.8145,23.8145,23.8145,2.0493441584019,0
+VSHY.US,D,20210921,000000,23.8321,23.8321,23.8321,23.8321,3.0740162376029,0
+VSHY.US,D,20210922,000000,23.8613,23.8613,23.8613,23.8613,2.0493441584019,0
+VSHY.US,D,20210923,000000,23.871,23.871,23.871,23.871,134.23204237532,0
+VSHY.US,D,20210924,000000,23.9345,23.9345,23.8613,23.8613,174.19425346416,0
+VSHY.US,D,20210927,000000,23.7696,23.8417,23.7696,23.8417,632.22267286698,0
+VSHY.US,D,20210928,000000,23.7217,23.794,23.7217,23.7891,533.85415326369,0
+VSHY.US,D,20210929,000000,23.8076,23.8076,23.8076,23.8076,61.480324752056,0
+VSHY.US,D,20210930,000000,23.7403,23.8125,23.7403,23.8125,2488.9284803791,0
+VSHY.US,D,20211001,000000,23.8174,23.8174,23.8174,23.8174,45.085571484841,0
+VSHY.US,D,20211004,000000,23.794,23.794,23.794,23.794,7.1727045544066,0
+VSHY.US,D,20211005,000000,23.8027,23.8027,23.8027,23.8027,14.345409108813,0
+VSHY.US,D,20211006,000000,23.7451,23.7451,23.7451,23.7451,2.0493441584019,0
+VSHY.US,D,20211007,000000,23.7647,23.7647,23.7647,23.7647,2.0493441584019,0
+VSHY.US,D,20211008,000000,23.7647,23.7647,23.7647,23.7647,44.060899405641,0
+VSHY.US,D,20211011,000000,23.7597,23.7597,23.7597,23.7597,1.024672079201,0
+VSHY.US,D,20211012,000000,23.712,23.712,23.712,23.712,7.1727045544066,0
+VSHY.US,D,20211013,000000,23.7111,23.7111,23.6779,23.6779,188.53966257297,0
+VSHY.US,D,20211014,000000,23.7022,23.7842,23.7022,23.7842,1745.0165508793,0
+VSHY.US,D,20211015,000000,23.7979,23.7979,23.7979,23.7979,1.024672079201,0
+VSHY.US,D,20211018,000000,23.712,23.7597,23.7022,23.7597,2174.3541520644,0
+VSHY.US,D,20211019,000000,23.8242,23.8242,23.8027,23.8027,303.30293544348,0
+VSHY.US,D,20211020,000000,23.8661,23.876,23.7403,23.8086,481.59587722444,0
+VSHY.US,D,20211021,000000,23.7988,23.7988,23.7988,23.7988,1.024672079201,0
+VSHY.US,D,20211022,000000,23.7783,23.7783,23.7783,23.7783,1.024672079201,0
+VSHY.US,D,20211025,000000,23.7597,23.7597,23.7597,23.7597,3.0740162376029,0
+VSHY.US,D,20211026,000000,23.7647,23.7696,23.6914,23.7696,3408.0593354223,0
+VSHY.US,D,20211027,000000,23.7696,23.7696,23.7696,23.7696,2.0493441584019,0
+VSHY.US,D,20211028,000000,23.7744,23.7744,23.7744,23.7744,23.567457821622,0
+VSHY.US,D,20211029,000000,23.7597,23.7597,23.7597,23.7597,65.57901306886,0
+VSHY.US,D,20211101,000000,23.7647,23.7647,23.7647,23.7647,382.20268554195,0
+VSHY.US,D,20211102,000000,23.7647,23.7647,23.7647,23.7647,1.024672079201,0
+VSHY.US,D,20211103,000000,23.7696,23.7696,23.7696,23.7696,6.1480324752056,0
+VSHY.US,D,20211104,000000,23.8086,23.8086,23.8086,23.8086,1.024672079201,0
+VSHY.US,D,20211105,000000,23.8789,23.8789,23.8789,23.8789,1.024672079201,0
+VSHY.US,D,20211108,000000,23.9677,23.993,23.9296,23.9296,901.71142969684,0
+VSHY.US,D,20211109,000000,23.9442,23.9442,23.9442,23.9442,2.0493441584019,0
+VSHY.US,D,20211110,000000,23.8954,23.8954,23.8954,23.8954,80.949094256874,0
+VSHY.US,D,20211111,000000,23.8954,23.8954,23.8954,23.8954,1.024672079201,0
+VSHY.US,D,20211112,000000,23.7988,23.8232,23.7988,23.8232,164.97220475135,0
+VSHY.US,D,20211115,000000,23.6037,23.8516,23.6037,23.8516,209.03310415699,0
+VSHY.US,D,20211116,000000,23.8321,23.9052,23.8321,23.8321,831.00905623197,0
+VSHY.US,D,20211117,000000,23.8037,23.8037,23.8037,23.8037,2.0493441584019,0
+VSHY.US,D,20211118,000000,23.8661,23.8661,23.8037,23.8037,931.42691999367,0
+VSHY.US,D,20211119,000000,23.7207,23.8564,23.7207,23.794,908.88413425124,0
+VSHY.US,D,20211122,000000,23.6233,23.6467,23.6233,23.6467,809.49094256874,0
+VSHY.US,D,20211123,000000,23.5754,23.5754,23.5754,23.5754,82.998438415277,0
+VSHY.US,D,20211124,000000,23.5635,23.5635,23.4485,23.5266,3727.7570241331,0
+VSHY.US,D,20211126,000000,23.3996,23.3996,23.3996,23.3996,37.912866930435,0
+VSHY.US,D,20211129,000000,23.4387,23.4387,23.4387,23.4387,92.220487128085,0
+VSHY.US,D,20211130,000000,23.3714,23.4435,23.3714,23.4435,799.24422177674,0
+VSHY.US,D,20211201,000000,23.3996,23.4729,23.3996,23.4729,287.93285425547,0
+VSHY.US,D,20211202,000000,23.4729,23.4729,23.4729,23.4729,43.03622732644,0
+VSHY.US,D,20211203,000000,23.5216,23.5216,23.5216,23.5216,76.850405940072,0
+VSHY.US,D,20211206,000000,23.5509,23.5509,23.5509,23.5509,152.67613980095,0
+VSHY.US,D,20211207,000000,23.6719,23.6719,23.6719,23.6719,2.0493441584019,0
+VSHY.US,D,20211208,000000,23.7012,23.7012,23.7012,23.7012,94.269831286487,0
+VSHY.US,D,20211209,000000,23.6964,23.6964,23.6964,23.6964,2.0493441584019,0
+VSHY.US,D,20211210,000000,23.6623,23.6623,23.6623,23.6623,2.0493441584019,0
+VSHY.US,D,20211213,000000,23.6233,23.6671,23.6233,23.6671,133.20737029612,0
+VSHY.US,D,20211214,000000,23.6476,23.6476,23.6476,23.6476,27.666146138425,0
+VSHY.US,D,20211215,000000,23.586,23.6623,23.585,23.6623,620.95127999577,0
+VSHY.US,D,20211216,000000,23.7012,23.7012,23.7012,23.7012,82.998438415277,0
+VSHY.US,D,20211217,000000,23.6817,23.6817,23.6817,23.6817,6.1480324752056,0
+VSHY.US,D,20211220,000000,23.5363,23.5363,23.468,23.468,342.24047445312,0
+VSHY.US,D,20211221,000000,23.4983,23.4983,23.4983,23.4983,5.1233603960047,0
+VSHY.US,D,20211222,000000,23.5802,23.5802,23.5802,23.5802,1.024672079201,0
+VSHY.US,D,20211223,000000,23.6183,23.6183,23.6183,23.6183,6.1480324752056,0
+VSHY.US,D,20211227,000000,23.6866,23.6866,23.6866,23.6866,25.616801980024,0
+VSHY.US,D,20211228,000000,23.6866,23.6866,23.6866,23.6866,1.024672079201,0
+VSHY.US,D,20211229,000000,23.6037,23.6476,23.5997,23.6476,8830.6239785538,0
+VSHY.US,D,20211230,000000,23.6817,23.6817,23.6817,23.6817,114.76327287051,0
+VSHY.US,D,20211231,000000,23.6817,23.6817,23.6817,23.6817,24.592129900823,0
+VSHY.US,D,20220103,000000,23.6524,23.6524,23.6524,23.6524,1.024672079201,0
+VSHY.US,D,20220104,000000,23.6319,23.6319,23.6319,23.6319,5.1233603960047,0
+VSHY.US,D,20220105,000000,23.5754,23.5754,23.5754,23.5754,6.1480324752056,0
+VSHY.US,D,20220106,000000,23.585,23.585,23.585,23.585,1.024672079201,0
+VSHY.US,D,20220107,000000,23.5655,23.5655,23.4826,23.4826,308.42629583948,0
+VSHY.US,D,20220110,000000,23.4143,23.4143,23.4143,23.4143,1.024672079201,0
+VSHY.US,D,20220111,000000,23.5363,23.5363,23.4241,23.507,681.40693266862,0
+VSHY.US,D,20220112,000000,23.5705,23.5705,23.5705,23.5705,1.024672079201,0
+VSHY.US,D,20220113,000000,23.5949,23.5949,23.5949,23.5949,24.592129900823,0
+VSHY.US,D,20220114,000000,23.6233,23.6233,23.5559,23.5559,341.21580237391,0
+VSHY.US,D,20220118,000000,23.4826,23.4826,23.4826,23.4826,20.493441584019,0
+VSHY.US,D,20220119,000000,23.546,23.5559,23.4289,23.4924,442.6583382148,0
+VSHY.US,D,20220120,000000,23.4631,23.4631,23.4631,23.4631,16.394753267215,0
+VSHY.US,D,20220121,000000,23.4046,23.4777,23.3225,23.3899,473.39850059084,0
+VSHY.US,D,20220124,000000,23.3899,23.3899,23.3128,23.3616,323.7963770275,0
+VSHY.US,D,20220125,000000,23.3714,23.3714,23.2982,23.2982,1333.0983750404,0
+VSHY.US,D,20220126,000000,23.3323,23.3323,23.3323,23.3323,35.863522772033,0
+VSHY.US,D,20220127,000000,23.3421,23.3421,23.2406,23.2406,130.13335405852,0
+VSHY.US,D,20220128,000000,23.1858,23.1858,23.1332,23.1332,458.02841940283,0
+VSHY.US,D,20220131,000000,23.1479,23.1479,23.1479,23.1479,43.03622732644,0
+VSHY.US,D,20220201,000000,23.2269,23.2269,23.2269,23.2269,26.641474059225,0
+VSHY.US,D,20220202,000000,23.2982,23.2982,23.2982,23.2982,1.024672079201,0
+VSHY.US,D,20220203,000000,23.2153,23.2153,23.2153,23.2153,10.24672079201,0
+VSHY.US,D,20220204,000000,23.0884,23.0884,23.0884,23.0884,18.444097425617,0
+VSHY.US,D,20220207,000000,23.099,23.099,22.9965,22.9965,568.69300395653,0
+VSHY.US,D,20220208,000000,23.0748,23.0748,23.0748,23.0748,5.1233603960047,0
+VSHY.US,D,20220209,000000,23.1235,23.1235,23.1235,23.1235,1.024672079201,0
+VSHY.US,D,20220210,000000,23.0123,23.0123,23.0123,23.0123,1.024672079201,0
+VSHY.US,D,20220211,000000,22.8892,22.8892,22.8892,22.8892,4.0986883168037,0
+VSHY.US,D,20220214,000000,22.7828,22.7828,22.7828,22.7828,3.0740162376029,0
+VSHY.US,D,20220215,000000,22.7975,22.7975,22.7975,22.7975,3.0740162376029,0
+VSHY.US,D,20220216,000000,22.8064,22.8064,22.8064,22.8064,3.0740162376029,0
+VSHY.US,D,20220217,000000,22.8161,22.8161,22.8161,22.8161,3.0740162376029,0
+VSHY.US,D,20220218,000000,22.7868,22.8756,22.7292,22.8025,813.58963088555,0
+VSHY.US,D,20220222,000000,22.7869,22.7869,22.7869,22.7869,12.296064950412,0
+VSHY.US,D,20220223,000000,22.7918,22.7918,22.7918,22.7918,4.0986883168037,0
+VSHY.US,D,20220224,000000,20.9726,22.7292,18.8841,22.7292,1780.8800736512,0
+VSHY.US,D,20220225,000000,22.7986,22.7986,22.7986,22.7986,2.0493441584019,0
+VSHY.US,D,20220228,000000,22.9146,22.9341,22.9146,22.9341,842.28044910318,0
+VSHY.US,D,20220301,000000,22.8857,22.8857,22.8857,22.8857,12.296064950412,0
+VSHY.US,D,20220302,000000,22.8561,22.9245,22.8561,22.9245,1372.0359140501,0
+VSHY.US,D,20220303,000000,22.8857,22.8857,22.8857,22.8857,33.814178613631,0
+VSHY.US,D,20220304,000000,22.8271,22.8271,22.8271,22.8271,9.2220487128085,0
+VSHY.US,D,20220307,000000,22.661,22.661,22.661,22.661,15.370081188014,0
+VSHY.US,D,20220308,000000,22.5828,22.5828,22.573,22.573,1804.4475314729,0
+VSHY.US,D,20220309,000000,22.6512,22.6512,22.6078,22.6078,502.08931880847,0
+VSHY.US,D,20220310,000000,22.602,22.602,22.602,22.602,7.1727045544066,0
+VSHY.US,D,20220311,000000,22.5459,22.5459,22.5459,22.5459,11.27139287121,0
+VSHY.US,D,20220314,000000,22.4827,22.4827,22.3097,22.3667,663.98750732221,0
+VSHY.US,D,20220315,000000,22.2316,22.3386,22.2316,22.3386,172.14490930576,0
+VSHY.US,D,20220316,000000,22.4322,22.4322,22.4322,22.4322,1.024672079201,0
+VSHY.US,D,20220317,000000,22.5542,22.5542,22.5542,22.5542,25.616801980024,0
+VSHY.US,D,20220318,000000,22.7194,22.7194,22.6275,22.6275,353.51186732433,0
+VSHY.US,D,20220321,000000,22.5482,22.5482,22.5482,22.5482,53.282948118449,0
+VSHY.US,D,20220322,000000,22.4853,22.4853,22.4853,22.4853,20.493441584019,0
+VSHY.US,D,20220323,000000,22.4706,22.4706,22.4706,22.4706,1.024672079201,0
+VSHY.US,D,20220324,000000,22.3389,22.4706,22.3389,22.4706,705.99906256945,0
+VSHY.US,D,20220325,000000,22.4656,22.4656,22.4656,22.4656,16.394753267215,0
+VSHY.US,D,20220328,000000,22.4608,22.4608,22.4608,22.4608,24.592129900823,0
+VSHY.US,D,20220329,000000,22.5584,22.5584,22.5584,22.5584,52.258276039249,0
+VSHY.US,D,20220330,000000,22.617,22.617,22.617,22.617,448.80637069001,0
+VSHY.US,D,20220331,000000,22.6804,22.6804,22.6804,22.6804,134.23204237532,0
+VSHY.US,D,20220401,000000,22.6218,22.6218,22.6218,22.6218,12.296064950412,0
+VSHY.US,D,20220404,000000,22.6463,22.6463,22.6463,22.6463,212.10712039459,0
+VSHY.US,D,20220405,000000,22.573,22.6317,22.5634,22.6317,1415.0721413764,0
+VSHY.US,D,20220406,000000,22.5194,22.5194,22.5194,22.5194,17.419425346416,0
+VSHY.US,D,20220407,000000,22.3876,22.6024,22.3876,22.4853,315.59900039389,0
+VSHY.US,D,20220408,000000,22.4462,22.4462,22.4462,22.4462,3.0740162376029,0
+VSHY.US,D,20220411,000000,22.2706,22.2706,22.2706,22.2706,73.776389702468,0
+VSHY.US,D,20220412,000000,22.2316,22.3193,22.2316,22.3193,772.60274771751,0
+VSHY.US,D,20220413,000000,22.334,22.334,22.334,22.334,9.2220487128085,0
+VSHY.US,D,20220414,000000,22.3584,22.3584,22.3584,22.3584,51.233603960047,0
+VSHY.US,D,20220418,000000,22.2997,22.2997,22.2997,22.2997,9.2220487128085,0
+VSHY.US,D,20220419,000000,22.2706,22.2706,22.2706,22.2706,8.1973766336075,0
+VSHY.US,D,20220420,000000,22.0851,22.2071,22.0851,22.2071,273.58744514665,0
+VSHY.US,D,20220421,000000,22.3486,22.3486,22.1797,22.1797,311.50031207708,0
+VSHY.US,D,20220422,000000,22.0851,22.0899,21.9582,22.0899,852.52716989519,0
+VSHY.US,D,20220426,000000,22.0607,22.0607,22.0607,22.0607,62.504996831258,0
+VSHY.US,D,20220427,000000,22.007,22.007,22.007,22.007,12.296064950412,0
+VSHY.US,D,20220428,000000,21.9778,21.9778,21.9778,21.9778,99.393191682492,0
+VSHY.US,D,20220429,000000,21.8021,21.8021,21.8021,21.8021,266.41474059225,0
+VSHY.US,D,20220502,000000,21.6849,21.6849,21.6849,21.6849,434.4609615812,0
+VSHY.US,D,20220503,000000,21.7766,21.7923,21.7436,21.7923,253.09400356264,0
+VSHY.US,D,20220504,000000,21.8216,21.8705,21.8118,21.8705,1762.4359762256,0
+VSHY.US,D,20220505,000000,21.7632,21.7643,21.7632,21.7643,123.98532158331,0
+VSHY.US,D,20220506,000000,21.6458,21.6458,21.6458,21.6458,18.444097425617,0
+VSHY.US,D,20220509,000000,21.3727,21.4312,21.3727,21.4312,711.12242296545,0
+VSHY.US,D,20220510,000000,21.4361,21.4361,21.4361,21.4361,95.294503365687,0
+VSHY.US,D,20220511,000000,21.3434,21.3434,21.3434,21.3434,310.47563999789,0
+VSHY.US,D,20220512,000000,21.3921,21.3921,21.3141,21.3141,206.98375999859,0
+VSHY.US,D,20220513,000000,21.3825,21.3921,21.3287,21.3287,236.69925029542,0
+VSHY.US,D,20220516,000000,21.2995,21.2995,21.2995,21.2995,10.24672079201,0
+VSHY.US,D,20220517,000000,21.2458,21.3043,21.2458,21.3043,168.04622098895,0
+VSHY.US,D,20220518,000000,21.1092,21.1092,21.1092,21.1092,635.29668910459,0
+VSHY.US,D,20220519,000000,21.1238,21.1238,21.1238,21.1238,54.30762019765,0
+VSHY.US,D,20220520,000000,21.1385,21.1385,21.1385,21.1385,30.5981426848,0
+VSHY.US,D,20220523,000000,21.1582,21.1582,21.1582,21.1582,24.47851414784,0
+VSHY.US,D,20220524,000000,21.163,21.163,21.163,21.163,45.897214027201,0
+VSHY.US,D,20220525,000000,21.2268,21.3233,21.2268,21.3233,463.05189262998,0
+VSHY.US,D,20220526,000000,21.5749,21.5749,21.5749,21.5749,32.638018863787,0
+VSHY.US,D,20220527,000000,21.7072,21.7072,21.7072,21.7072,1.0199380894933,0
+VSHY.US,D,20220531,000000,21.7023,21.7023,21.7023,21.7023,106.0735613073,0
+VSHY.US,D,20220601,000000,21.668,21.7219,21.668,21.7219,315.16086965345,0
+VSHY.US,D,20220602,000000,21.7465,21.7465,21.7465,21.7465,82.614985248961,0
+VSHY.US,D,20220603,000000,21.6974,21.6974,21.6974,21.6974,136.67170399211,0
+VSHY.US,D,20220606,000000,21.668,21.668,21.668,21.668,11.219318984426,0
+VSHY.US,D,20220607,000000,22.1484,22.1484,21.521,21.6141,6666.3153529286,0
+VSHY.US,D,20220608,000000,21.5847,21.5847,21.5847,21.5847,2.0398761789867,0
+VSHY.US,D,20220609,000000,21.4131,21.4131,21.4131,21.4131,348.81882660672,0
+VSHY.US,D,20220610,000000,21.3052,21.3107,21.2561,21.3107,604.82328706956,0
+VSHY.US,D,20220613,000000,20.9327,20.9327,20.6188,20.6973,13534.578447576,0
+VSHY.US,D,20220614,000000,20.6581,20.6581,20.6581,20.6581,11.219318984426,0
+VSHY.US,D,20220615,000000,20.9719,20.9719,20.8738,20.8738,658.88000581271,0
+VSHY.US,D,20220616,000000,20.5111,20.5111,20.5111,20.5111,16.319009431894,0
+VSHY.US,D,20220617,000000,20.5307,20.5355,20.3444,20.5355,1901.1645988156,0
+VSHY.US,D,20220621,000000,20.7537,20.803,20.6106,20.6106,6296.7420889446,0
+VSHY.US,D,20220622,000000,20.6514,20.6514,20.5316,20.5316,202.66308622287,0
+VSHY.US,D,20220623,000000,20.6279,20.6279,20.5612,20.5612,298.92805217874,0
+VSHY.US,D,20220624,000000,20.7043,20.7043,20.581,20.581,536.0438630595,0
+VSHY.US,D,20220627,000000,20.4674,20.5908,20.3984,20.5908,469.16504460595,0
+VSHY.US,D,20220628,000000,20.502,20.502,20.502,20.502,1.0133154311144,0
+VSHY.US,D,20220629,000000,20.354,20.354,20.354,20.354,33.439409226774,0
+VSHY.US,D,20220630,000000,20.3984,20.3984,20.2947,20.2947,141.86416035601,0
+VSHY.US,D,20220701,000000,20.4674,20.4674,20.4674,20.4674,378.97997123677,0
+VSHY.US,D,20220705,000000,20.2356,20.2356,20.2356,20.2356,6.0798925866862,0
+VSHY.US,D,20220706,000000,20.4083,20.4083,20.2504,20.2504,472.20499089929,0
+VSHY.US,D,20220707,000000,20.5661,20.5661,20.5661,20.5661,303.99462933431,0
+VSHY.US,D,20220708,000000,20.4116,20.4116,20.4116,20.4116,104.37148940478,0
+VSHY.US,D,20220711,000000,20.4083,20.4083,20.4083,20.4083,33.439409226774,0
+VSHY.US,D,20220712,000000,20.4083,20.4083,20.4083,20.4083,1.0133154311144,0
+VSHY.US,D,20220713,000000,20.3836,20.576,20.2109,20.4131,592.7895272019,0
+VSHY.US,D,20220714,000000,20.5168,20.5168,20.5168,20.5168,305.00794476542,0
+VSHY.US,D,20220715,000000,20.5958,20.5958,20.5958,20.5958,305.00794476542,0
+VSHY.US,D,20220718,000000,20.28,20.4724,20.28,20.4724,410.39274960132,0
+VSHY.US,D,20220719,000000,20.545,20.545,20.545,20.545,9.1198388800292,0
+VSHY.US,D,20220720,000000,20.5711,20.5711,20.5711,20.5711,3.0399462933431,0
+VSHY.US,D,20220721,000000,20.7833,20.8227,20.6451,20.6501,1252.4578728573,0
+VSHY.US,D,20220722,000000,20.7388,20.7388,20.7388,20.7388,3.0399462933431,0
+VSHY.US,D,20220725,000000,20.576,20.7635,20.576,20.7635,669.80149996659,0
+VSHY.US,D,20220726,000000,20.7388,20.7388,20.7388,20.7388,16.21304689783,0
+VSHY.US,D,20220727,000000,20.724,20.8277,20.6549,20.8277,2198.8944855182,0
+VSHY.US,D,20220728,000000,20.8967,20.8967,20.8967,20.8967,23.30625491563,0
+VSHY.US,D,20220729,000000,21.0645,21.0645,21.0645,21.0645,5.0665771555718,0
+VSHY.US,D,20220801,000000,21.2372,21.2372,21.2372,21.2372,16.21304689783,0
+VSHY.US,D,20220802,000000,21.2174,21.2174,21.2174,21.2174,64.852187591319,0
+VSHY.US,D,20220803,000000,21.3063,21.3063,21.3063,21.3063,2.0266308622287,0
+VSHY.US,D,20220804,000000,21.3458,21.3458,21.3458,21.3458,1.0133154311144,0
+VSHY.US,D,20220805,000000,21.4346,21.4346,21.331,21.331,180.37014673836,0
+VSHY.US,D,20220808,000000,21.4099,21.4099,21.4099,21.4099,90.185073369178,0
+VSHY.US,D,20220809,000000,21.3853,21.3853,21.3853,21.3853,2.0266308622287,0
+VSHY.US,D,20220810,000000,21.3284,21.4444,21.3284,21.4444,213.80955596513,0
+VSHY.US,D,20220811,000000,21.4839,21.4839,21.4839,21.4839,101.33154311144,0
+VSHY.US,D,20220812,000000,21.5283,21.5283,21.5283,21.5283,2.0266308622287,0
+VSHY.US,D,20220815,000000,21.5431,21.5431,21.5431,21.5431,2.0266308622287,0
+VSHY.US,D,20220816,000000,21.6911,21.6911,21.6319,21.6319,139.83752949378,0
+VSHY.US,D,20220817,000000,21.5925,21.5925,21.4444,21.4444,157.06389182273,0
+VSHY.US,D,20220818,000000,21.4395,21.4395,21.4395,21.4395,1.0133154311144,0
+VSHY.US,D,20220819,000000,21.4099,21.4099,21.4099,21.4099,1.0133154311144,0
+VSHY.US,D,20220822,000000,21.4248,21.4547,21.3254,21.3254,2666.487828609,0
+VSHY.US,D,20220823,000000,21.3552,21.3552,21.1614,21.1614,936.439143129,0
+VSHY.US,D,20220824,000000,21.3453,21.395,20.9874,21.3105,5262.566699088,0
+VSHY.US,D,20220825,000000,21.1912,21.1912,21.1912,21.1912,1.005842259,0
+VSHY.US,D,20220826,000000,21.2856,21.2856,21.2856,21.2856,22.128529698,0
+VSHY.US,D,20220829,000000,21.0769,21.1336,21.057,21.1216,581.376825702,0
+VSHY.US,D,20220830,000000,21.2061,21.2061,20.9924,20.9924,316.840311585,0
+VSHY.US,D,20220831,000000,20.878,20.878,20.878,20.878,16.093476144,0
+VSHY.US,D,20220901,000000,20.8541,20.8541,20.8035,20.8035,227.320350534,0
+VSHY.US,D,20220902,000000,20.7935,20.7935,20.7935,20.7935,6.035053554,0
+VSHY.US,D,20220906,000000,20.8979,20.8979,20.719,20.719,508.956183054,0
+VSHY.US,D,20220907,000000,20.8184,20.8184,20.7985,20.7985,100.5842259,0
+VSHY.US,D,20220908,000000,20.8979,20.8979,20.8929,20.8929,100.5842259,0
+VSHY.US,D,20220909,000000,21.0371,21.2161,20.7885,21.0172,784.55696202,0
+VSHY.US,D,20220912,000000,21.2061,21.2061,21.1067,21.1067,120.70107108,0
+VSHY.US,D,20220913,000000,21.2061,21.2061,20.9874,20.9874,2.011684518,0
+VSHY.US,D,20220914,000000,20.9576,20.9576,20.9576,20.9576,2.011684518,0
+VSHY.US,D,20220915,000000,20.8929,20.8929,20.8929,20.8929,1.005842259,0
+VSHY.US,D,20220916,000000,20.7538,20.7538,20.7538,20.7538,2.011684518,0
+VSHY.US,D,20220919,000000,20.653,20.653,20.653,20.653,6.035053554,0
+VSHY.US,D,20220920,000000,20.6295,20.6295,20.4207,20.4207,202.174294059,0
+VSHY.US,D,20220921,000000,20.6593,20.6593,20.3313,20.5798,246.431353455,0
+VSHY.US,D,20220922,000000,20.5599,20.5599,20.5052,20.5052,186.080817915,0
+VSHY.US,D,20220923,000000,20.2318,20.2318,20.197,20.197,3452.050632888,0
+VSHY.US,D,20220926,000000,20.2268,20.2268,20.2268,20.2268,22.128529698,0
+VSHY.US,D,20220927,000000,20.1919,20.1919,20.0827,20.0827,111.648490749,0
+VSHY.US,D,20220928,000000,20.018,20.018,19.8739,20.018,419.436222003,0
+VSHY.US,D,20220929,000000,19.9733,19.9733,19.9683,19.9683,594.452775069,0
+VSHY.US,D,20220930,000000,20.0031,20.0031,20.0031,20.0031,12.070107108,0
+VSHY.US,D,20221003,000000,20.1523,20.1523,20.0777,20.0777,107.625121713,0
+VSHY.US,D,20221004,000000,20.3014,20.3014,20.2915,20.2915,152.888023368,0
+VSHY.US,D,20221005,000000,20.3511,20.3511,20.3113,20.3113,106.619279454,0
+VSHY.US,D,20221006,000000,20.4008,20.4008,20.3312,20.3312,103.601752677,0
+VSHY.US,D,20221007,000000,20.0926,20.0926,20.0926,20.0926,116.677702044,0
+VSHY.US,D,20221010,000000,20.3213,20.3213,20.2119,20.2119,316.840311585,0
+VSHY.US,D,20221011,000000,20.1622,20.1622,20.1622,20.1622,4.023369036,0
+VSHY.US,D,20221012,000000,20.361,20.361,20.202,20.202,731.247322293,0
+VSHY.US,D,20221013,000000,20.0827,20.0827,20.0458,20.0458,188.092502433,0
+VSHY.US,D,20221014,000000,20.2517,20.2517,20.1324,20.1324,107.625121713,0
+VSHY.US,D,20221017,000000,20.192,20.192,20.192,20.192,24.140214216,0
+VSHY.US,D,20221018,000000,20.3014,20.3014,20.3014,20.3014,8.046738072,0
+VSHY.US,D,20221020,000000,20.2417,20.2417,20.1672,20.1672,291.69425511,0
+VSHY.US,D,20221021,000000,20.2517,20.2517,19.9982,19.9982,177.028237584,0
+VSHY.US,D,20221024,000000,20.0678,20.0678,20.0678,20.0678,7.040895813,0
+VSHY.US,D,20221025,000000,20.1274,20.1274,20.1274,20.1274,11.064264849,0
+VSHY.US,D,20221026,000000,20.3213,20.3213,20.3213,20.3213,209.215189872,0
+VSHY.US,D,20221027,000000,20.3014,20.3014,20.3014,20.3014,5.029211295,0
+VSHY.US,D,20221028,000000,20.371,20.371,20.371,20.371,17.099318403,0
+VSHY.US,D,20221031,000000,20.4108,20.4108,20.4108,20.4108,7.040895813,0
+VSHY.US,D,20221101,000000,20.3809,20.3809,20.3809,20.3809,73.426484907,0
+VSHY.US,D,20221102,000000,20.4605,20.4605,20.4605,20.4605,4.023369036,0
+VSHY.US,D,20221103,000000,20.3113,20.3113,20.1533,20.1821,803.667964941,0
+VSHY.US,D,20221104,000000,20.2069,20.2069,20.2069,20.2069,1.005842259,0
+VSHY.US,D,20221107,000000,20.2134,20.2134,20.2134,20.2134,3.017526777,0
+VSHY.US,D,20221108,000000,20.3213,20.3213,20.3213,20.3213,4.023369036,0
+VSHY.US,D,20221109,000000,20.2666,20.2666,20.2666,20.2666,2.011684518,0
+VSHY.US,D,20221110,000000,20.202,20.4356,20.202,20.4356,183.063291138,0
+VSHY.US,D,20221111,000000,20.6046,20.6046,20.6046,20.6046,3.017526777,0
+VSHY.US,D,20221114,000000,20.4953,20.4953,20.4953,20.4953,1.005842259,0
+VSHY.US,D,20221115,000000,20.714,20.714,20.714,20.714,3.017526777,0
+VSHY.US,D,20221116,000000,20.7488,20.7488,20.7488,20.7488,3.017526777,0
+VSHY.US,D,20221117,000000,20.6941,20.6941,20.6941,20.6941,20.11684518,0
+VSHY.US,D,20221118,000000,20.54,20.54,20.54,20.54,100.5842259,0
+VSHY.US,D,20221121,000000,20.45,20.45,20.45,20.45,100,0
+VSHY.US,D,20221122,000000,20.89,20.89,20.75,20.75,224,0
+VSHY.US,D,20221123,000000,20.92,20.92,20.53,20.88,311,0
+VSHY.US,D,20221125,000000,21.04,21.04,20.58,20.7404,7586,0
+VSHY.US,D,20221128,000000,20.59,20.96,20.5,20.815,9260,0
+VSHY.US,D,20221129,000000,20.7,20.7503,20.7,20.7503,298,0
+VSHY.US,D,20221130,000000,20.85,20.94,20.59,20.94,1329,0
+VSHY.US,D,20221201,000000,21.05,21.05,21.05,21.05,194,0
+VSHY.US,D,20221202,000000,21.04,21.08,21.04,21.08,404,0
+VSHY.US,D,20221205,000000,20.85,20.85,20.85,20.85,4,0
+VSHY.US,D,20221206,000000,20.96,20.96,20.96,20.96,57,0
+VSHY.US,D,20221207,000000,20.95,20.975,20.95,20.975,1806,0
+VSHY.US,D,20221208,000000,20.83,20.83,20.83,20.83,24,0
+VSHY.US,D,20221209,000000,20.94,20.94,20.94,20.94,8,0
+VSHY.US,D,20221212,000000,20.86,20.86,20.86,20.86,3,0
+VSHY.US,D,20221213,000000,21.115,21.115,21.115,21.115,1,0
+VSHY.US,D,20221214,000000,21.22,21.22,21.075,21.075,105,0
+VSHY.US,D,20221215,000000,21.09,21.09,21.09,21.09,2,0
+VSHY.US,D,20221216,000000,20.87,20.87,20.87,20.87,1,0
+VSHY.US,D,20221219,000000,20.815,20.815,20.815,20.815,2,0
+VSHY.US,D,20221220,000000,20.73,20.73,20.515,20.515,150,0
+VSHY.US,D,20221221,000000,20.575,20.575,20.575,20.575,7,0
+VSHY.US,D,20221222,000000,20.595,20.595,20.595,20.595,2,0
+VSHY.US,D,20221223,000000,20.48,20.77,20.4,20.77,3742,0
+VSHY.US,D,20221227,000000,20.595,20.595,20.595,20.595,47,0
+VSHY.US,D,20221228,000000,20.71,20.71,20.47,20.47,159,0
+VSHY.US,D,20221229,000000,20.55,20.55,20.55,20.55,56,0
+VSHY.US,D,20221230,000000,20.58,20.58,20.57,20.57,271,0
+VSHY.US,D,20230103,000000,20.67,20.69,20.475,20.485,2168,0
+VSHY.US,D,20230104,000000,20.58,20.58,20.58,20.58,3,0
+VSHY.US,D,20230105,000000,20.7,20.7,20.7,20.7,147,0
+VSHY.US,D,20230106,000000,20.88,20.99,20.86,20.99,717,0
+VSHY.US,D,20230109,000000,20.915,20.915,20.915,20.915,17,0
+VSHY.US,D,20230110,000000,21.07,21.07,21.02,21.02,269,0
+VSHY.US,D,20230111,000000,21.37,21.37,21.14,21.18,2880,0
+VSHY.US,D,20230112,000000,21.27,21.27,21.27,21.27,100,0
+VSHY.US,D,20230113,000000,21.08,21.31,20.92,21.31,856,0
+VSHY.US,D,20230117,000000,21.125,21.125,21.125,21.125,121,0
+VSHY.US,D,20230118,000000,21.35,21.35,21.35,21.35,16,0
+VSHY.US,D,20230119,000000,21.32,21.32,21.27,21.295,926,0
+VSHY.US,D,20230120,000000,21.01,21.11,20.89,21.11,1292,0
+VSHY.US,D,20230123,000000,21.12,21.12,21.12,21.12,99,0
+VSHY.US,D,20230124,000000,21.33,21.33,21.25,21.25,619,0
+VSHY.US,D,20230125,000000,21.35,21.35,21.33,21.34,405,0
+VSHY.US,D,20230126,000000,21.2914,21.2914,21.2914,21.2914,75,0
+VSHY.US,D,20230127,000000,21.18,21.18,21.18,21.18,12,0
+VSHY.US,D,20230130,000000,21.04,21.0715,21.04,21.0715,106,0
+VSHY.US,D,20230131,000000,21.24,21.3499,21.155,21.325,3875,0
+VSHY.US,D,20230201,000000,21.39,21.43,21.36,21.43,707,0
+VSHY.US,D,20230202,000000,21.5719,21.5719,21.545,21.545,109,0
+VSHY.US,D,20230203,000000,21.395,21.395,21.395,21.395,2,0
+VSHY.US,D,20230206,000000,21.285,21.285,21.285,21.285,2,0
+VSHY.US,D,20230207,000000,21.25,21.25,21.25,21.25,8,0
+VSHY.US,D,20230208,000000,21.24,21.24,21.24,21.24,24,0
+VSHY.US,D,20230209,000000,21.244,21.244,21.244,21.244,76,0
+VSHY.US,D,20230210,000000,21.15,21.15,21.15,21.15,107,0
+VSHY.US,D,20230213,000000,20.96,20.98,20.96,20.98,294,0
+VSHY.US,D,20230214,000000,20.96,21.055,20.96,21.055,1,0
+VSHY.US,D,20230215,000000,21.02,21.02,21.02,21.02,2,0
+VSHY.US,D,20230216,000000,21.1461,21.1461,21.1461,21.1461,1,0
+VSHY.US,D,20230217,000000,20.93,20.93,20.93,20.93,32,0
+VSHY.US,D,20230221,000000,20.725,20.725,20.725,20.725,8,0
+VSHY.US,D,20230222,000000,20.62,20.73,20.62,20.73,103,0
+VSHY.US,D,20230223,000000,20.9799,20.9799,20.885,20.885,517,0
+VSHY.US,D,20230224,000000,20.77,20.77,20.77,20.77,68,0
+VSHY.US,D,20230227,000000,20.835,20.835,20.835,20.835,13,0
+VSHY.US,D,20230228,000000,20.845,20.845,20.845,20.845,98,0
+VSHY.US,D,20230301,000000,20.9799,20.9799,20.83,20.83,54,0
+VSHY.US,D,20230302,000000,20.775,20.775,20.775,20.775,26,0
+VSHY.US,D,20230303,000000,20.83,20.83,20.83,20.83,103,0
+VSHY.US,D,20230306,000000,20.87,20.87,20.87,20.87,107,0
+VSHY.US,D,20230307,000000,21.0719,21.0719,20.85,20.95,262,0
+VSHY.US,D,20230308,000000,21.01,21.01,21.01,21.01,7,0
+VSHY.US,D,20230309,000000,20.82,20.82,20.82,20.82,10,0
+VSHY.US,D,20230310,000000,20.9017,20.91,20.9017,20.91,172,0
+VSHY.US,D,20230313,000000,20.802,20.855,20.802,20.855,335,0
+VSHY.US,D,20230314,000000,20.9,20.9,20.9,20.9,3,0
+VSHY.US,D,20230315,000000,20.829,20.829,20.78,20.78,160,0
+VSHY.US,D,20230316,000000,20.785,20.785,20.785,20.785,108,0
+VSHY.US,D,20230317,000000,20.74,20.8,20.74,20.8,216,0
+VSHY.US,D,20230320,000000,20.645,20.645,20.645,20.645,163,0
+VSHY.US,D,20230321,000000,20.675,20.675,20.675,20.675,50,0
+VSHY.US,D,20230322,000000,20.745,20.77,20.745,20.77,203,0
+VSHY.US,D,20230323,000000,20.765,20.78,20.765,20.77,200,0
+VSHY.US,D,20230324,000000,20.69,20.69,20.69,20.69,25,0
+VSHY.US,D,20230327,000000,20.6985,20.6985,20.6985,20.6985,45,0
+VSHY.US,D,20230328,000000,20.6662,20.6662,20.6662,20.6662,47,0
+VSHY.US,D,20230329,000000,20.73,20.73,20.73,20.73,20,0
+VSHY.US,D,20230330,000000,20.795,20.795,20.795,20.795,24,0
+VSHY.US,D,20230331,000000,20.97,20.97,20.97,20.97,114,0
+VSHY.US,D,20230403,000000,21.07,21.07,21.07,21.07,108,0
+VSHY.US,D,20230404,000000,21.02,21.02,21.02,21.02,104,0
+VSHY.US,D,20230405,000000,20.98,20.98,20.98,20.98,105,0
+VSHY.US,D,20230406,000000,20.98,20.98,20.98,20.98,100,0
+VSHY.US,D,20230410,000000,21.01,21.01,20.96,20.9853,886,0
+VSHY.US,D,20230411,000000,21.03,21.03,21.02,21.03,562,0
+VSHY.US,D,20230412,000000,21.095,21.095,21.095,21.095,3,0
+VSHY.US,D,20230413,000000,21.16,21.16,21.16,21.16,31,0
+VSHY.US,D,20230414,000000,21.16,21.16,21.16,21.16,1,0
+VSHY.US,D,20230417,000000,21.12,21.12,21.12,21.12,54,0
+VSHY.US,D,20230418,000000,21.1,21.14,21.1,21.14,1791,0
+VSHY.US,D,20230419,000000,21.1,21.1,21.1,21.1,8,0
+VSHY.US,D,20230420,000000,20.96,20.96,20.96,20.96,1,0
+VSHY.US,D,20230421,000000,20.99,21.01,20.99,21.01,101,0
+VSHY.US,D,20230424,000000,21.035,21.035,21.035,21.035,4,0
+VSHY.US,D,20230425,000000,21.05,21.05,21.05,21.05,25,0
+VSHY.US,D,20230426,000000,21.025,21.025,21.025,21.025,24,0
+VSHY.US,D,20230427,000000,21.04,21.04,21.04,21.04,1,0
+VSHY.US,D,20230428,000000,21.095,21.095,21.095,21.095,15,0
+VSHY.US,D,20230501,000000,21.04,21.04,20.99,21.025,14529,0
+VSHY.US,D,20230502,000000,20.93,20.94,20.93,20.94,450,0
+VSHY.US,D,20230503,000000,20.95,20.95,20.95,20.95,10,0
+VSHY.US,D,20230504,000000,20.86,20.86,20.86,20.86,1,0
+VSHY.US,D,20230505,000000,20.89,20.89,20.89,20.89,8,0
+VSHY.US,D,20230508,000000,20.875,20.875,20.875,20.875,1,0
+VSHY.US,D,20230509,000000,20.8,20.8,20.8,20.8,100,0
+VSHY.US,D,20230510,000000,20.84,20.89,20.84,20.89,104,0
+VSHY.US,D,20230511,000000,20.895,20.895,20.895,20.895,108,0
+VSHY.US,D,20230512,000000,20.85,20.85,20.84,20.845,484,0
+VSHY.US,D,20230515,000000,20.875,20.875,20.875,20.875,1,0
+VSHY.US,D,20230516,000000,20.845,20.845,20.845,20.845,5,0
+VSHY.US,D,20230517,000000,20.81,20.81,20.81,20.81,76,0
+VSHY.US,D,20230518,000000,20.765,20.765,20.765,20.765,11,0
+VSHY.US,D,20230519,000000,20.775,20.775,20.775,20.775,1,0
+VSHY.US,D,20230522,000000,20.58,20.68,20.58,20.68,246,0
+VSHY.US,D,20230523,000000,20.59,20.67,20.59,20.67,630,0
+VSHY.US,D,20230524,000000,20.6999,20.6999,20.595,20.595,241,0
+VSHY.US,D,20230525,000000,20.575,20.575,20.575,20.575,12,0
+VSHY.US,D,20230526,000000,20.52,20.67,20.51,20.585,32918,0
+VSHY.US,D,20230530,000000,20.6562,20.6562,20.6562,20.6562,4,0
+VSHY.US,D,20230531,000000,20.61,20.65,20.61,20.65,244,0
+VSHY.US,D,20230601,000000,20.72,20.72,20.72,20.72,147,0
+VSHY.US,D,20230602,000000,20.87,20.87,20.87,20.87,666,0
+VSHY.US,D,20230605,000000,20.99,21.02,20.8309,20.8309,1641,0
+VSHY.US,D,20230606,000000,20.77,20.84,20.75,20.84,205,0
+VSHY.US,D,20230607,000000,20.835,20.835,20.835,20.835,1,0
+VSHY.US,D,20230608,000000,20.9299,20.9299,20.915,20.915,325,0
+VSHY.US,D,20230609,000000,20.905,20.905,20.905,20.905,7,0
+VSHY.US,D,20230612,000000,20.925,20.925,20.925,20.925,15,0
+VSHY.US,D,20230613,000000,21.03,21.03,21,21,398,0
+VSHY.US,D,20230614,000000,20.8911,21,20.8911,21,497,0
+VSHY.US,D,20230615,000000,20.95,21.06,20.95,21.06,206,0
+VSHY.US,D,20230616,000000,21.055,21.055,21.055,21.055,5,0
+VSHY.US,D,20230620,000000,21.01,21.01,20.925,20.925,362,0
+VSHY.US,D,20230621,000000,20.885,20.885,20.885,20.885,34,0
+VSHY.US,D,20230622,000000,20.835,20.835,20.835,20.835,15,0
+VSHY.US,D,20230623,000000,20.72,20.795,20.72,20.795,292,0
+VSHY.US,D,20230626,000000,20.775,20.775,20.775,20.775,92,0
+VSHY.US,D,20230627,000000,20.7001,20.83,20.7,20.83,331,0
+VSHY.US,D,20230628,000000,20.88,20.88,20.88,20.88,32,0
+VSHY.US,D,20230629,000000,20.885,20.885,20.885,20.885,80,0
+VSHY.US,D,20230630,000000,20.97,20.97,20.97,20.97,5,0
+VSHY.US,D,20230703,000000,20.981,20.981,20.981,20.981,4,0
+VSHY.US,D,20230705,000000,21,21,21,21,5,0
+VSHY.US,D,20230706,000000,20.92,20.92,20.8,20.845,511,0
+VSHY.US,D,20230707,000000,20.875,20.875,20.875,20.875,8,0
+VSHY.US,D,20230710,000000,20.9,20.905,20.81,20.905,453,0
+VSHY.US,D,20230711,000000,21.04,21.04,21.04,21.04,100,0
+VSHY.US,D,20230712,000000,21.125,21.125,21.125,21.125,78,0
+VSHY.US,D,20230713,000000,21.24,21.24,21.24,21.24,14,0
+VSHY.US,D,20230714,000000,21.2979,21.2979,21.25,21.25,201,0
+VSHY.US,D,20230717,000000,21.25,21.25,21.2,21.2,104,0
+VSHY.US,D,20230718,000000,21.255,21.255,21.255,21.255,28,0
+VSHY.US,D,20230719,000000,21.276,21.276,21.276,21.276,4,0
+VSHY.US,D,20230720,000000,21.2099,21.2099,21.145,21.145,1388,0
+VSHY.US,D,20230721,000000,21.12,21.12,21.12,21.12,260,0
+VSHY.US,D,20230724,000000,21.145,21.145,21.145,21.145,2,0
+VSHY.US,D,20230725,000000,21.0501,21.135,21.0501,21.135,252,0
+VSHY.US,D,20230726,000000,21.2199,21.2199,21.14,21.14,306,0
+VSHY.US,D,20230727,000000,21.1,21.1,21.1,21.1,172,0
+VSHY.US,D,20230728,000000,21.22,21.23,21.145,21.15,1311,0
+VSHY.US,D,20230731,000000,21.19,21.19,21.19,21.19,82,0
+VSHY.US,D,20230801,000000,21.24,21.25,21.155,21.155,1424,0
+VSHY.US,D,20230802,000000,21.17,21.18,20.99,21.07,6769,0
+VSHY.US,D,20230803,000000,21.015,21.015,21.015,21.015,6,0
+VSHY.US,D,20230804,000000,21.15,21.15,21.09,21.09,125,0
+VSHY.US,D,20230807,000000,21.19,21.21,21.04,21.125,5054,0
+VSHY.US,D,20230808,000000,21.135,21.135,21.135,21.135,3,0
+VSHY.US,D,20230809,000000,21.19,21.19,21.19,21.19,5,0
+VSHY.US,D,20230810,000000,21.185,21.185,21.185,21.185,1,0
+VSHY.US,D,20230811,000000,21.21,21.21,21.14,21.14,797,0
+VSHY.US,D,20230814,000000,21.105,21.105,21.105,21.105,1,0
+VSHY.US,D,20230815,000000,21.065,21.149,21.065,21.065,200,0
+VSHY.US,D,20230816,000000,21.06,21.06,21.06,21.06,1,0
+VSHY.US,D,20230817,000000,21.01,21.01,21.01,21.01,37,0
+VSHY.US,D,20230818,000000,21.0399,21.0399,20.986,20.986,371,0
+VSHY.US,D,20230821,000000,20.98,20.98,20.855,20.855,184,0
+VSHY.US,D,20230822,000000,20.8705,20.8705,20.8705,20.8705,101,0
+VSHY.US,D,20230823,000000,20.8501,20.98,20.8501,20.98,249,0
+VSHY.US,D,20230824,000000,20.97,20.97,20.97,20.97,1,0
+VSHY.US,D,20230825,000000,20.97,20.97,20.97,20.97,65,0
+VSHY.US,D,20230828,000000,21.03,21.03,21.03,21.03,14,0
+VSHY.US,D,20230829,000000,21.13,21.13,21.13,21.13,81,0
+VSHY.US,D,20230830,000000,21.165,21.175,21.08,21.175,537,0
+VSHY.US,D,20230831,000000,21.195,21.195,21.195,21.195,4,0
+VSHY.US,D,20230901,000000,21.205,21.205,21.205,21.205,5,0
+VSHY.US,D,20230905,000000,21.16,21.16,21.16,21.16,4,0
+VSHY.US,D,20230906,000000,21.1,21.1,21.1,21.1,26,0
+VSHY.US,D,20230907,000000,21.0942,21.0942,21.0942,21.0942,5,0
+VSHY.US,D,20230908,000000,21.07,21.07,21.07,21.07,114,0
+VSHY.US,D,20230911,000000,21.1,21.1135,21.1,21.1135,35108,0
+VSHY.US,D,20230912,000000,21.145,21.145,21.145,21.145,10,0
+VSHY.US,D,20230913,000000,21.11,21.145,21.11,21.145,132,0
+VSHY.US,D,20230914,000000,21.305,21.305,21.305,21.305,10,0
+VSHY.US,D,20230915,000000,21.19,21.19,21.19,21.19,28,0
+VSHY.US,D,20230918,000000,21.17,21.17,21.17,21.17,1,0
+VSHY.US,D,20230919,000000,21.155,21.155,21.155,21.155,1,0
+VSHY.US,D,20230920,000000,21.06,21.06,21.03,21.03,1208,0
+VSHY.US,D,20230921,000000,20.99,20.99,20.99,20.99,903,0
+VSHY.US,D,20230922,000000,20.93,21.02,20.93,21.02,205,0
+VSHY.US,D,20230925,000000,20.88,20.88,20.88,20.88,121,0
+VSHY.US,D,20230926,000000,20.845,20.845,20.845,20.845,71,0
+VSHY.US,D,20230927,000000,20.7953,20.7953,20.7953,20.7953,15,0
+VSHY.US,D,20230928,000000,20.888,20.95,20.795,20.795,492,0
+VSHY.US,D,20230929,000000,20.86,20.86,20.86,20.86,103,0
+VSHY.US,D,20231002,000000,20.76,20.76,20.76,20.76,1,0
+VSHY.US,D,20231003,000000,20.4601,20.605,20.4601,20.6,653,0
+VSHY.US,D,20231004,000000,20.63,20.63,20.535,20.535,182,0
+VSHY.US,D,20231005,000000,20.39,20.545,20.32,20.545,5722,0
+VSHY.US,D,20231006,000000,20.38,20.52,20.3,20.52,1166,0
+VSHY.US,D,20231009,000000,20.525,20.58,20.32,20.58,9722,0
+VSHY.US,D,20231010,000000,20.606,20.69,20.606,20.69,555,0
+VSHY.US,D,20231011,000000,20.705,20.705,20.705,20.705,12,0
+VSHY.US,D,20231012,000000,20.66,20.66,20.66,20.66,3,0
+VSHY.US,D,20231013,000000,20.645,20.645,20.645,20.645,12,0
+VSHY.US,D,20231016,000000,20.64,20.64,20.64,20.64,7,0
+VSHY.US,D,20231017,000000,20.55,20.55,20.55,20.55,14,0
+VSHY.US,D,20231018,000000,20.29,20.29,20.29,20.29,105,0
+VSHY.US,D,20231019,000000,20.23,20.23,20.23,20.23,100,0
+VSHY.US,D,20231020,000000,20.06,20.06,20.06,20.06,101,0
+VSHY.US,D,20231023,000000,20.3919,20.3919,20.12,20.12,222,0
+VSHY.US,D,20231024,000000,20.5437,20.5437,20.33,20.33,144,0
+VSHY.US,D,20231025,000000,20.365,20.365,20.365,20.365,5,0
+VSHY.US,D,20231026,000000,20.08,20.3,20.08,20.3,1127,0
+VSHY.US,D,20231027,000000,20.14,20.295,20.14,20.295,103,0
+VSHY.US,D,20231030,000000,20.12,20.305,20.12,20.305,109,0
+VSHY.US,D,20231031,000000,20.46,20.46,20.445,20.445,375,0
+VSHY.US,D,20231101,000000,20.4956,20.4956,20.35,20.35,224,0
+VSHY.US,D,20231102,000000,20.4,20.5322,20.4,20.5322,108,0
+VSHY.US,D,20231103,000000,20.775,20.775,20.775,20.775,7,0
+VSHY.US,D,20231106,000000,20.78,20.78,20.78,20.78,4,0
+VSHY.US,D,20231107,000000,20.71,20.71,20.71,20.71,6,0
+VSHY.US,D,20231108,000000,20.71,20.71,20.71,20.71,1,0
+VSHY.US,D,20231109,000000,20.71,20.71,20.71,20.71,3,0
+VSHY.US,D,20231110,000000,20.48,20.56,20.48,20.56,267,0
+VSHY.US,D,20231113,000000,20.715,20.715,20.715,20.715,33,0
+VSHY.US,D,20231114,000000,20.7,21.1099,20.7,20.89,705,0
+VSHY.US,D,20231115,000000,20.92,20.92,20.92,20.92,52,0
+VSHY.US,D,20231116,000000,21.135,21.135,21.025,21.025,1168,0
+VSHY.US,D,20231117,000000,20.69,20.935,20.69,20.935,376,0
+VSHY.US,D,20231120,000000,20.835,20.835,20.835,20.835,81,0
+VSHY.US,D,20231121,000000,20.845,20.845,20.845,20.845,29,0
+VSHY.US,D,20231122,000000,20.865,20.865,20.865,20.865,11,0
+VSHY.US,D,20231124,000000,21.1199,21.1199,20.865,20.865,1979,0
+VSHY.US,D,20231127,000000,20.955,20.955,20.955,20.955,75,0
+VSHY.US,D,20231128,000000,21.005,21.005,21.005,21.005,0,0
+VSHY.US,D,20231129,000000,21.16,21.16,21.08,21.08,382,0
+VSHY.US,D,20231130,000000,21.02,21.125,21.01,21.125,395,0
+VSHY.US,D,20231201,000000,21.1405,21.1405,21.1405,21.1405,147,0
+VSHY.US,D,20231204,000000,21.1,21.165,21.07,21.165,1610,0
+VSHY.US,D,20231205,000000,21.1765,21.195,21.1765,21.195,170,0
+VSHY.US,D,20231206,000000,21.1618,21.1971,21.1618,21.1971,131,0
+VSHY.US,D,20231207,000000,21.265,21.265,21.265,21.265,81,0
+VSHY.US,D,20231208,000000,21.195,21.195,21.195,21.195,11,0
+VSHY.US,D,20231211,000000,21.23,21.23,21.23,21.23,4,0
+VSHY.US,D,20231212,000000,21.32,21.32,21.2347,21.2347,406,0
+VSHY.US,D,20231213,000000,21.4,21.4,21.34,21.34,271,0
+VSHY.US,D,20231214,000000,21.5885,21.5885,21.5885,21.5885,57,0
+VSHY.US,D,20231215,000000,21.52,21.585,21.49,21.585,8198,0
+VSHY.US,D,20231218,000000,21.47,21.6599,21.462,21.518,2937,0
+VSHY.US,D,20231219,000000,21.6999,21.6999,21.6,21.6,342,0
+VSHY.US,D,20231220,000000,21.4,21.4299,21.37,21.37,397,0
+VSHY.US,D,20231221,000000,21.395,21.395,21.395,21.395,1,0
+VSHY.US,D,20231222,000000,21.435,21.435,21.435,21.435,45,0
+VSHY.US,D,20231226,000000,21.49,21.53,21.435,21.435,483,0
+VSHY.US,D,20231227,000000,21.475,21.475,21.475,21.475,111,0
+VSHY.US,D,20231228,000000,21.485,21.485,21.485,21.485,55,0
+VSHY.US,D,20231229,000000,21.5,21.5,21.5,21.5,161,0
+VSHY.US,D,20240102,000000,21.395,21.395,21.395,21.395,256,0
+VSHY.US,D,20240103,000000,21.3153,21.3153,21.3153,21.3153,31,0
+VSHY.US,D,20240104,000000,21.4,21.4,21.3028,21.3028,340,0
+VSHY.US,D,20240105,000000,21.18,21.295,21.18,21.295,278,0
+VSHY.US,D,20240108,000000,21.22,21.337,21.22,21.337,323,0
+VSHY.US,D,20240109,000000,21.355,21.355,21.355,21.355,24,0
+VSHY.US,D,20240110,000000,21.44,21.44,21.3,21.41,1856,0
+VSHY.US,D,20240111,000000,21.45,21.45,21.3,21.405,372,0
+VSHY.US,D,20240112,000000,21.46,21.465,21.46,21.465,319,0
+VSHY.US,D,20240116,000000,21.54,21.54,21.42,21.42,483,0
+VSHY.US,D,20240117,000000,21.26,21.3,21.26,21.3,515,0
+VSHY.US,D,20240118,000000,21.395,21.395,21.395,21.395,21,0
+VSHY.US,D,20240119,000000,21.38,21.38,21.38,21.38,305,0
+VSHY.US,D,20240122,000000,21.33,21.365,21.33,21.365,617,0
+VSHY.US,D,20240123,000000,21.39,21.39,21.39,21.39,19,0
+VSHY.US,D,20240124,000000,21.4499,21.4499,21.425,21.425,232,0
+VSHY.US,D,20240125,000000,21.43,21.43,21.43,21.43,68,0
+VSHY.US,D,20240126,000000,21.465,21.465,21.465,21.465,50,0
+VSHY.US,D,20240129,000000,21.47,21.5,21.47,21.47,514,0
+VSHY.US,D,20240130,000000,21.49,21.49,21.49,21.49,13,0
+VSHY.US,D,20240131,000000,21.465,21.465,21.465,21.465,9,0
+VSHY.US,D,20240201,000000,21.51,21.51,21.51,21.51,119,0
+VSHY.US,D,20240202,000000,21.49,21.49,21.49,21.49,58,0
+VSHY.US,D,20240205,000000,21.47,21.47,21.47,21.47,7,0
+VSHY.US,D,20240206,000000,21.4,21.4,21.4,21.4,136,0
+VSHY.US,D,20240207,000000,21.475,21.475,21.475,21.475,177,0
+VSHY.US,D,20240208,000000,21.46,21.46,21.46,21.46,19,0
+VSHY.US,D,20240209,000000,21.49,21.49,21.49,21.49,29,0
+VSHY.US,D,20240212,000000,21.5,21.55,21.5,21.55,4391,0
+VSHY.US,D,20240213,000000,21.435,21.435,21.435,21.435,1,0
+VSHY.US,D,20240214,000000,21.43,21.43,21.43,21.43,134,0
+VSHY.US,D,20240215,000000,21.45,21.48,21.45,21.48,201,0
+VSHY.US,D,20240216,000000,21.465,21.5499,21.465,21.465,544,0
+VSHY.US,D,20240220,000000,21.42,21.46,21.39,21.45,1211,0
+VSHY.US,D,20240221,000000,21.38,21.38,21.38,21.38,32,0
+VSHY.US,D,20240222,000000,21.394,21.394,21.394,21.394,17,0
+VSHY.US,D,20240223,000000,21.47,21.51,21.445,21.445,1545,0
+VSHY.US,D,20240226,000000,21.4211,21.4211,21.41,21.41,1577,0
+VSHY.US,D,20240227,000000,21.42,21.42,21.42,21.42,121,0
+VSHY.US,D,20240228,000000,21.38,21.38,21.38,21.38,4,0
+VSHY.US,D,20240229,000000,21.41,21.425,21.34,21.425,1126,0
+VSHY.US,D,20240301,000000,21.4503,21.4503,21.4503,21.4503,33,0
+VSHY.US,D,20240304,000000,21.485,21.485,21.485,21.485,68,0
+VSHY.US,D,20240305,000000,21.505,21.5489,21.47,21.505,1593,0
+VSHY.US,D,20240306,000000,21.53,21.54,21.492,21.54,912,0
+VSHY.US,D,20240307,000000,21.49,21.54,21.49,21.54,770,0
+VSHY.US,D,20240308,000000,21.6,21.6,21.54,21.5603,1248,0
+VSHY.US,D,20240311,000000,21.54,21.62,21.54,21.605,756,0
+VSHY.US,D,20240312,000000,21.56,21.56,21.56,21.56,437,0
+VSHY.US,D,20240313,000000,21.53,21.58,21.53,21.58,272,0
+VSHY.US,D,20240314,000000,21.53,21.6899,21.53,21.5553,1105,0
+VSHY.US,D,20240315,000000,21.565,21.565,21.565,21.565,98,0
+VSHY.US,D,20240318,000000,21.5,21.53,21.5,21.53,968,0
+VSHY.US,D,20240319,000000,21.5747,21.5747,21.5747,21.5747,44,0
+VSHY.US,D,20240320,000000,21.48,21.48,21.48,21.48,2,0
+VSHY.US,D,20240321,000000,21.55,21.55,21.4301,21.525,441,0
+VSHY.US,D,20240322,000000,21.62,21.62,21.62,21.62,75,0
+VSHY.US,D,20240325,000000,21.63,21.63,21.57,21.57,252,0
+VSHY.US,D,20240326,000000,21.55,21.56,21.55,21.55,879,0
+VSHY.US,D,20240327,000000,21.5999,21.605,21.57,21.605,426,0
+VSHY.US,D,20240328,000000,21.6699,21.67,21.58,21.62,4349,0
+VSHY.US,D,20240401,000000,21.6,21.6399,21.55,21.55,4321,0
+VSHY.US,D,20240402,000000,21.54,21.54,21.495,21.495,245,0
+VSHY.US,D,20240403,000000,21.51,21.51,21.51,21.51,7,0
+VSHY.US,D,20240404,000000,21.57,21.57,21.53,21.53,378,0
+VSHY.US,D,20240405,000000,21.51,21.51,21.51,21.51,18,0
+VSHY.US,D,20240408,000000,21.53,21.53,21.5087,21.5087,325,0
+VSHY.US,D,20240409,000000,21.56,21.56,21.54,21.54,741,0
+VSHY.US,D,20240410,000000,21.36,21.43,21.36,21.38,1608,0
+VSHY.US,D,20240411,000000,21.375,21.395,21.375,21.395,135,0
+VSHY.US,D,20240412,000000,21.355,21.355,21.355,21.355,86,0
+VSHY.US,D,20240415,000000,21.26,21.26,21.26,21.26,1,0
+VSHY.US,D,20240416,000000,21.26,21.26,21.235,21.235,149,0
+VSHY.US,D,20240417,000000,21.228,21.228,21.228,21.228,7,0
+VSHY.US,D,20240418,000000,21.2185,21.2185,21.2185,21.2185,19,0
+VSHY.US,D,20240419,000000,21.235,21.235,21.235,21.235,77,0
+VSHY.US,D,20240422,000000,21.14,21.165,21.14,21.165,209,0
+VSHY.US,D,20240423,000000,21.215,21.215,21.215,21.215,12,0
+VSHY.US,D,20240424,000000,21.15,21.1656,21.15,21.1656,216,0
+VSHY.US,D,20240425,000000,21.1461,21.17,21.1461,21.17,238,0
+VSHY.US,D,20240426,000000,21.206,21.206,21.206,21.206,85,0
+VSHY.US,D,20240429,000000,21.2602,21.2602,21.2602,21.2602,47,0
+VSHY.US,D,20240430,000000,21.1961,21.1961,21.1961,21.1961,11,0
+VSHY.US,D,20240501,000000,21.25,21.25,21.25,21.25,319,0
+VSHY.US,D,20240502,000000,21.345,21.345,21.345,21.345,100,0
+VSHY.US,D,20240503,000000,21.43,21.455,21.43,21.455,124,0
+VSHY.US,D,20240506,000000,21.4693,21.4693,21.4693,21.4693,35,0
+VSHY.US,D,20240507,000000,21.46,21.46,21.46,21.46,16,0
+VSHY.US,D,20240508,000000,21.46,21.46,21.46,21.46,41,0
+VSHY.US,D,20240509,000000,21.456,21.456,21.456,21.456,109,0
+VSHY.US,D,20240510,000000,21.435,21.435,21.43,21.43,220,0
+VSHY.US,D,20240513,000000,21.43,21.49,21.43,21.4599,565,0
+VSHY.US,D,20240514,000000,21.42,21.455,21.42,21.455,431,0
+VSHY.US,D,20240515,000000,21.49,21.57,21.49,21.52,951,0
+VSHY.US,D,20240516,000000,21.49,21.5155,21.49,21.5155,316,0
+VSHY.US,D,20240517,000000,21.49,21.515,21.49,21.515,143,0
+VSHY.US,D,20240520,000000,21.43,21.43,21.37,21.37,445,0
+VSHY.US,D,20240521,000000,21.4,21.4,21.4,21.4,131,0
+VSHY.US,D,20240522,000000,21.325,21.325,21.319,21.319,426,0
+VSHY.US,D,20240523,000000,21.27,21.3,21.27,21.3,368,0
+VSHY.US,D,20240524,000000,21.33,21.37,21.33,21.37,1211,0
+VSHY.US,D,20240528,000000,21.39,21.39,21.2928,21.2928,283,0
+VSHY.US,D,20240529,000000,21.24,21.24,21.24,21.24,82,0
+VSHY.US,D,20240530,000000,21.28,21.28,21.28,21.28,61,0
+VSHY.US,D,20240531,000000,21.365,21.365,21.365,21.365,3,0
+VSHY.US,D,20240603,000000,21.4105,21.4105,21.4105,21.4105,19,0
+VSHY.US,D,20240604,000000,21.405,21.405,21.405,21.405,82,0
+VSHY.US,D,20240605,000000,21.43,21.45,21.42,21.4337,407,0
+VSHY.US,D,20240606,000000,21.4502,21.4502,21.4502,21.4502,73,0
+VSHY.US,D,20240607,000000,21.395,21.395,21.395,21.395,88,0
+VSHY.US,D,20240610,000000,21.41,21.41,21.41,21.41,29,0
+VSHY.US,D,20240611,000000,21.4,21.4298,21.4,21.4298,1010,0
+VSHY.US,D,20240612,000000,21.505,21.505,21.505,21.505,115,0
+VSHY.US,D,20240613,000000,21.5,21.5,21.48,21.48,718,0
+VSHY.US,D,20240614,000000,21.44,21.44,21.37,21.4296,2864,0
+VSHY.US,D,20240617,000000,21.41,21.445,21.41,21.445,3056,0
+VSHY.US,D,20240618,000000,21.49,21.5498,21.49,21.5498,977,0
+VSHY.US,D,20240620,000000,21.32,21.355,21.32,21.355,281,0
+VSHY.US,D,20240621,000000,21.4189,21.4189,21.4189,21.4189,13,0
+VSHY.US,D,20240624,000000,21.4162,21.45,21.4,21.4077,3032,0
+VSHY.US,D,20240625,000000,21.4001,21.4001,21.4001,21.4001,45,0
+VSHY.US,D,20240626,000000,21.38,21.3852,21.38,21.3852,255,0
+VSHY.US,D,20240627,000000,21.44,21.44,21.4252,21.4252,196,0
+VSHY.US,D,20240628,000000,21.4005,21.4005,21.3576,21.3576,539,0
+VSHY.US,D,20240701,000000,21.3393,21.3393,21.3393,21.3393,12,0
+VSHY.US,D,20240702,000000,21.35,21.3965,21.35,21.3965,206,0
+VSHY.US,D,20240703,000000,21.43,21.4681,21.43,21.4681,952,0
+VSHY.US,D,20240705,000000,21.5428,21.5428,21.5428,21.5428,68,0
+VSHY.US,D,20240708,000000,21.52,21.52,21.488,21.488,120,0
+VSHY.US,D,20240709,000000,21.55,21.55,21.5054,21.5054,884,0
+VSHY.US,D,20240710,000000,21.55,21.55,21.53,21.53,162,0
+VSHY.US,D,20240711,000000,21.6093,21.6093,21.6093,21.6093,65,0
+VSHY.US,D,20240712,000000,21.6621,21.6766,21.6621,21.6766,699,0
+VSHY.US,D,20240715,000000,21.6524,21.6524,21.65,21.6524,161,0
+VSHY.US,D,20240716,000000,21.7688,21.7688,21.7688,21.7688,3,0
+VSHY.US,D,20240717,000000,21.6701,21.7203,21.6701,21.7203,201,0
+VSHY.US,D,20240718,000000,21.7,21.71,21.6782,21.6782,270,0
+VSHY.US,D,20240719,000000,21.68,21.7198,21.68,21.7198,574,0
+VSHY.US,D,20240722,000000,21.6292,21.6292,21.6292,21.6292,2,0
+VSHY.US,D,20240723,000000,21.6129,21.6129,21.6129,21.6129,162,0
+VSHY.US,D,20240724,000000,21.5503,21.5503,21.5503,21.5503,2,0
+VSHY.US,D,20240725,000000,21.6681,21.6681,21.5887,21.5887,277,0
+VSHY.US,D,20240726,000000,21.6273,21.6273,21.6273,21.6273,171,0
+VSHY.US,D,20240729,000000,21.6411,21.6411,21.605,21.64,1544,0
+VSHY.US,D,20240730,000000,21.6349,21.6349,21.6349,21.6349,47,0
+VSHY.US,D,20240731,000000,21.72,21.72,21.72,21.72,9,0
+VSHY.US,D,20240801,000000,21.69,21.69,21.69,21.69,2,0
+VSHY.US,D,20240802,000000,21.6401,21.6548,21.6401,21.6548,529,0
+VSHY.US,D,20240805,000000,21.5189,21.5189,21.5189,21.5189,16,0
+VSHY.US,D,20240806,000000,21.6499,21.65,21.6264,21.6264,672,0
+VSHY.US,D,20240807,000000,21.67,21.67,21.5777,21.5777,7053,0
+VSHY.US,D,20240808,000000,21.61,21.6721,21.61,21.6721,351,0
+VSHY.US,D,20240809,000000,21.7185,21.73,21.6947,21.6947,581,0
+VSHY.US,D,20240812,000000,21.72,21.72,21.7017,21.7017,153,0
+VSHY.US,D,20240813,000000,21.81,21.81,21.7856,21.7856,211,0
+VSHY.US,D,20240814,000000,21.8148,21.8148,21.8148,21.8148,26,0
+VSHY.US,D,20240815,000000,21.8234,21.8234,21.8234,21.8234,14,0
+VSHY.US,D,20240816,000000,21.8723,21.8723,21.8723,21.8723,68,0
+VSHY.US,D,20240819,000000,21.85,21.895,21.85,21.895,427,0
+VSHY.US,D,20240820,000000,21.72,21.73,21.7,21.7293,3429,0
+VSHY.US,D,20240821,000000,21.77,21.7999,21.77,21.7999,3612,0
+VSHY.US,D,20240822,000000,21.81,21.81,21.775,21.775,214,0
+VSHY.US,D,20240823,000000,21.96,21.97,21.89,21.9275,1898,0
+VSHY.US,D,20240826,000000,21.89,21.89,21.89,21.89,455,0
+VSHY.US,D,20240827,000000,21.8902,21.8902,21.8902,21.8902,14,0
+VSHY.US,D,20240828,000000,21.88,21.88,21.82,21.8504,4544,0
+VSHY.US,D,20240829,000000,21.8915,21.8915,21.8915,21.8915,24,0
+VSHY.US,D,20240830,000000,21.86,21.8926,21.86,21.8926,1624,0
+VSHY.US,D,20240903,000000,21.8371,21.8371,21.8371,21.8371,1759,0
+VSHY.US,D,20240904,000000,21.93,21.9443,21.93,21.9443,1843,0
+VSHY.US,D,20240905,000000,21.985,21.985,21.985,21.985,32,0
+VSHY.US,D,20240906,000000,22,22,21.9568,21.9568,1077,0
+VSHY.US,D,20240909,000000,21.9676,21.9676,21.9676,21.9676,18,0
+VSHY.US,D,20240910,000000,21.93,21.93,21.93,21.93,415,0
+VSHY.US,D,20240911,000000,21.925,21.925,21.925,21.925,99,0
+VSHY.US,D,20240912,000000,21.96,21.96,21.96,21.96,4,0
+VSHY.US,D,20240913,000000,22.0155,22.0155,22.0155,22.0155,34,0
+VSHY.US,D,20240916,000000,22.024,22.024,22.024,22.024,130,0
+VSHY.US,D,20240917,000000,22.08,22.08,22.01,22.0148,1758,0
+VSHY.US,D,20240918,000000,22.07,22.18,22.055,22.055,4737,0
+VSHY.US,D,20240919,000000,22.1048,22.1048,22.1048,22.1048,23,0
+VSHY.US,D,20240920,000000,21.9336,21.9336,21.9336,21.9336,8,0
+VSHY.US,D,20240923,000000,21.9361,21.9361,21.9361,21.9361,34,0
+VSHY.US,D,20240924,000000,21.98,21.98,21.9608,21.9608,1827,0
+VSHY.US,D,20240925,000000,21.99,21.99,21.9548,21.9548,2849,0
+VSHY.US,D,20240926,000000,21.96,21.96,21.96,21.96,83,0
+VSHY.US,D,20240927,000000,21.9549,22.0002,21.9549,22.0002,4381,0
+VSHY.US,D,20241001,000000,21.96,21.975,21.96,21.975,1433,0
+VSHY.US,D,20241002,000000,21.95,21.967,21.95,21.9605,4391,0
+VSHY.US,D,20241003,000000,21.96,21.96,21.9452,21.9452,935,0
+VSHY.US,D,20241004,000000,21.94,21.95,21.93,21.95,2150,0
+VSHY.US,D,20241007,000000,21.9299,21.94,21.8477,21.8477,141659,0
+VSHY.US,D,20241008,000000,21.94,21.94,21.93,21.93,3956,0
+VSHY.US,D,20241009,000000,21.92,21.97,21.865,21.8913,11203,0
+VSHY.US,D,20241010,000000,21.8899,21.8899,21.8899,21.8899,21,0
+VSHY.US,D,20241011,000000,21.901,21.9686,21.901,21.93,8076,0
+VSHY.US,D,20241014,000000,21.95,21.95,21.94,21.94,3308,0
+VSHY.US,D,20241015,000000,21.88,21.9161,21.88,21.9,1819,0
+VSHY.US,D,20241016,000000,22,22,21.993,21.993,1909,0
+VSHY.US,D,20241017,000000,21.96,21.96,21.96,21.96,1610,0
+VSHY.US,D,20241018,000000,22.02,22.02,21.97,21.9817,961,0
+VSHY.US,D,20241021,000000,21.86,21.86,21.85,21.85,222,0
+VSHY.US,D,20241022,000000,21.82,21.826,21.82,21.826,102,0
+VSHY.US,D,20241023,000000,21.755,21.755,21.755,21.755,124,0
+VSHY.US,D,20241024,000000,21.8323,21.8323,21.8323,21.8323,51,0
+VSHY.US,D,20241025,000000,21.88,21.88,21.82,21.82,449,0
+VSHY.US,D,20241028,000000,21.84,21.8534,21.84,21.8534,559,0
+VSHY.US,D,20241029,000000,21.8538,21.8538,21.8538,21.8538,122,0
+VSHY.US,D,20241030,000000,21.8091,21.8091,21.8091,21.8091,3,0
+VSHY.US,D,20241031,000000,21.7842,21.7842,21.7842,21.7842,196,0
+VSHY.US,D,20241101,000000,21.8201,21.8201,21.8201,21.8201,233,0
+VSHY.US,D,20241104,000000,21.806,21.806,21.806,21.806,43,0
+VSHY.US,D,20241105,000000,21.866,21.866,21.866,21.866,52,0
+VSHY.US,D,20241106,000000,21.89,21.9045,21.89,21.9045,608,0
+VSHY.US,D,20241107,000000,21.98,21.98,21.98,21.98,313,0
+VSHY.US,D,20241108,000000,22.015,22.015,22.015,22.015,21,0
+VSHY.US,D,20241112,000000,21.91,21.91,21.8959,21.8959,2019,0
+VSHY.US,D,20241115,000000,21.87,21.9472,21.87,21.9472,14012,0
+VSHY.US,D,20241118,000000,21.92,21.96,21.92,21.96,100,0
+VSHY.US,D,20241119,000000,21.92,22.03,21.92,22.03,900,0
+VSHY.US,D,20241127,000000,21.98,21.98,21.98,21.98,392,0
+VSHY.US,D,20241129,000000,22.02,22.02,22,22.02,951,0
+VSHY.US,D,20241203,000000,22.05,22.08,22.0487,22.0487,3505,0
+VSHY.US,D,20241205,000000,22.06,22.0948,22.06,22.0948,1286,0
+VSHY.US,D,20241210,000000,22.06,22.0621,22.06,22.0621,496,0
+VSHY.US,D,20241212,000000,21.98,22.0242,21.98,22.0242,215,0
+VSHY.US,D,20241217,000000,21.93,21.96,21.93,21.96,2862,0
+VSHY.US,D,20241220,000000,21.685,21.685,21.6696,21.6696,120,0
+VSHY.US,D,20241223,000000,21.605,21.63,21.551,21.63,641,0
+VSHY.US,D,20241224,000000,21.61,21.7,21.61,21.6406,635,0
+VSHY.US,D,20241226,000000,21.62,21.67,21.62,21.6471,992,0
+VSHY.US,D,20241227,000000,21.75,21.75,21.645,21.6451,3574,0
+VSHY.US,D,20241230,000000,21.74,21.74,21.65,21.6847,3471,0
+VSHY.US,D,20241231,000000,21.64,21.695,21.61,21.695,1955,0
+VSHY.US,D,20250102,000000,21.66,21.6997,21.66,21.6997,583,0
+VSHY.US,D,20250103,000000,21.86,21.86,21.75,21.8001,3672,0
+VSHY.US,D,20250106,000000,21.77,21.8043,21.77,21.8043,682,0
+VSHY.US,D,20250107,000000,21.7697,21.8,21.7232,21.725,8127,0
+VSHY.US,D,20250110,000000,21.74,21.74,21.7,21.7,1405,0
+VSHY.US,D,20250113,000000,21.7,21.72,21.66,21.66,3305,0
+VSHY.US,D,20250116,000000,21.85,21.85,21.775,21.83,7030,0
+VSHY.US,D,20250117,000000,21.94,21.94,21.9,21.9,4006,0
+VSHY.US,D,20250122,000000,21.84,21.86,21.79,21.86,26430,0
+VSHY.US,D,20250123,000000,21.86,21.88,21.7701,21.84,13674,0
+VSHY.US,D,20250124,000000,21.92,21.92,21.89,21.91,25370,0
+VSHY.US,D,20250127,000000,21.8201,21.8615,21.76,21.8615,295,0
+VSHY.US,D,20250128,000000,21.9,21.99,21.875,21.875,827,0
+VSHY.US,D,20250129,000000,21.8818,21.8946,21.8818,21.8946,220,0
+VSHY.US,D,20250130,000000,21.9225,21.9225,21.9199,21.9199,627,0
+VSHY.US,D,20250131,000000,21.92,21.92,21.9009,21.9009,2107,0
+VSHY.US,D,20250203,000000,21.8511,21.93,21.8511,21.875,1135169,0
+VSHY.US,D,20250204,000000,21.9,21.96,21.9,21.905,931,0
+VSHY.US,D,20250205,000000,21.95,21.95,21.95,21.95,233,0
+VSHY.US,D,20250207,000000,21.8998,21.9299,21.875,21.89,1272,0
+VSHY.US,D,20250210,000000,21.8705,21.89,21.8705,21.89,186,0
+VSHY.US,D,20250213,000000,21.949,21.97,21.9312,21.9312,1508,0
+VSHY.US,D,20250218,000000,21.98,21.99,21.9357,21.98,2875,0
+VSHY.US,D,20250224,000000,21.85,21.85,21.85,21.85,22829,0
+VSHY.US,D,20250225,000000,21.9001,21.9495,21.9001,21.9495,2289,0
+VSHY.US,D,20250305,000000,21.95,21.96,21.915,21.915,1537,0
+VSHY.US,D,20250311,000000,21.78,21.78,21.7448,21.7448,361,0
+VSHY.US,D,20250313,000000,21.75,21.75,21.6959,21.6959,8207,0
+VSHY.US,D,20250317,000000,21.775,21.7846,21.775,21.7846,309,0
+VSHY.US,D,20250319,000000,21.86,21.8842,21.86,21.8842,104,0
+VSHY.US,D,20250324,000000,21.71,21.77,21.71,21.756,14045,0
+VSHY.US,D,20250325,000000,21.7992,21.7992,21.745,21.745,5268,0
+VSHY.US,D,20250326,000000,21.69,21.69,21.61,21.665,746,0
+VSHY.US,D,20250331,000000,21.6693,21.67,21.62,21.6513,1636,0
+VSHY.US,D,20250402,000000,21.75,21.75,21.7063,21.7063,11714,0
+VSHY.US,D,20250403,000000,21.57,21.6,21.48,21.5194,13630,0
+VSHY.US,D,20250404,000000,21.24,21.99,21.19,21.2307,6123,0
+VSHY.US,D,20250408,000000,21.15,21.16,20.85,20.8509,766,0
+VSHY.US,D,20250409,000000,20.71,21.3538,20.63,21.3538,12967,0
+VSHY.US,D,20250410,000000,21.25,21.25,21.03,21.0456,399,0
+VSHY.US,D,20250411,000000,21.23,21.23,21.12,21.12,3294,0
+VSHY.US,D,20250414,000000,21.23,21.45,21.17,21.2487,4944,0
+VSHY.US,D,20250415,000000,21.25,21.25,21.21,21.2393,5556,0
+VSHY.US,D,20250416,000000,21.3042,22,21.2599,21.2599,13676,0
+VSHY.US,D,20250417,000000,21.35,21.35,21.34,21.34,441,0
+VSHY.US,D,20250421,000000,20.69,21.14,20.69,21.1094,2572,0
+VSHY.US,D,20250424,000000,21.2801,21.4106,21.2801,21.4106,209,0
+VSHY.US,D,20250425,000000,21.43,21.43,21.43,21.43,383,0
+VSHY.US,D,20250428,000000,21.46,21.46,21.4373,21.4373,393,0
+VSHY.US,D,20250429,000000,21.44,21.47,21.44,21.46,6389,0
+VSHY.US,D,20250501,000000,21.38,21.38,21.3531,21.3531,28307,0
+VSHY.US,D,20250502,000000,21.3727,21.4058,21.3727,21.4058,120,0
+VSHY.US,D,20250505,000000,20.74,21.44,20.74,21.395,3412,0
+VSHY.US,D,20250509,000000,21.48,21.48,21.4335,21.4335,456,0
+VSHY.US,D,20250512,000000,21.5,21.57,21.5,21.57,3608,0
+VSHY.US,D,20250514,000000,21.63,21.63,21.6041,21.6041,33520,0
+VSHY.US,D,20250519,000000,21.68,21.68,21.68,21.68,349,0
+VSHY.US,D,20250520,000000,21.59,21.6051,21.58,21.6051,2176,0
+VSHY.US,D,20250521,000000,21.58,21.58,21.5351,21.5351,217,0
+VSHY.US,D,20250522,000000,21.55,21.61,21.54,21.5837,27721,0
+VSHY.US,D,20250523,000000,21.53,21.5369,21.37,21.5369,13736,0
+VSHY.US,D,20250528,000000,21.555,21.556,21.52,21.556,506,0
+VSHY.US,D,20250529,000000,21.53,21.6689,21.53,21.6689,9050,0
+VSHY.US,D,20250602,000000,21.68,21.6963,21.65,21.6963,4495,0
+VSHY.US,D,20250603,000000,21.6922,21.79,21.6922,21.725,8049,0
+VSHY.US,D,20250604,000000,21.67,21.72,21.67,21.67,318,0
+VSHY.US,D,20250606,000000,21.73,21.8,21.73,21.73,760,0
+VSHY.US,D,20250609,000000,21.69,21.71,21.69,21.7064,2126,0
+VSHY.US,D,20250610,000000,21.746,21.7542,21.746,21.7542,141,0
+VSHY.US,D,20250611,000000,21.74,21.78,21.71,21.78,5272,0
+VSHY.US,D,20250613,000000,21.71,21.7162,21.69,21.7162,5737,0
+VSHY.US,D,20250616,000000,21.8,21.8,21.7508,21.7508,117,0
+VSHY.US,D,20250625,000000,21.79,21.79,21.79,21.79,354,0
+VSHY.US,D,20250626,000000,21.85,21.85,21.85,21.85,745,0
+VSHY.US,D,20250627,000000,21.84,21.85,21.7851,21.7851,618,0
+VSHY.US,D,20250630,000000,21.835,21.8451,21.835,21.8451,352,0
+VSHY.US,D,20250701,000000,21.84,21.88,21.84,21.88,667,0
+VSHY.US,D,20250702,000000,21.859,21.88,21.859,21.88,183,0
+VSHY.US,D,20250707,000000,21.91,21.91,21.805,21.805,3049,0
+VSHY.US,D,20250710,000000,21.85,21.87,21.85,21.85,899,0
+VSHY.US,D,20250714,000000,21.8001,21.8001,21.74,21.76,2314,0
+VSHY.US,D,20250715,000000,21.79,21.79,21.79,21.79,371,0
+VSHY.US,D,20250721,000000,21.81,21.815,21.8,21.8,2219,0
+VSHY.US,D,20250724,000000,21.83,21.83,21.815,21.82,1075,0
+VSHY.US,D,20250728,000000,21.7704,21.8149,21.7704,21.8149,1675,0
+VSHY.US,D,20250805,000000,21.83,21.855,21.83,21.855,370,0
+VSHY.US,D,20250811,000000,21.8898,21.9283,21.885,21.885,931,0
+VSHY.US,D,20250813,000000,21.9799,21.9799,21.96,21.96,449,0
+VSHY.US,D,20250814,000000,21.94,21.94,21.94,21.94,421,0
+VSHY.US,D,20250815,000000,21.959,21.959,21.95,21.95,311,0
+VSHY.US,D,20250819,000000,21.9176,21.9176,21.905,21.905,921,0
+VSHY.US,D,20250820,000000,21.78,21.78,21.78,21.78,146,0
+VSHY.US,D,20250825,000000,21.865,21.87,21.865,21.87,1162,0
+VSHY.US,D,20250826,000000,21.855,21.8869,21.855,21.8869,994,0
+VSHY.US,D,20250827,000000,21.91,21.92,21.91,21.92,1128,0
+VSHY.US,D,20250902,000000,21.89,21.9,21.855,21.8769,3502,0
+VSHY.US,D,20250903,000000,21.92,21.925,21.92,21.925,243,0
+VSHY.US,D,20250904,000000,21.97,21.97,21.9663,21.9663,3112,0
+VSHY.US,D,20250905,000000,22,22,21.97,21.97,214,0
+VSHY.US,D,20250909,000000,21.92,21.955,21.92,21.955,262,0
+VSHY.US,D,20250910,000000,21.96,21.9691,21.96,21.9691,250,0
+VSHY.US,D,20250912,000000,21.95,22,21.94,22,685,0
+VSHY.US,D,20250915,000000,21.98,22.03,21.96,22.03,393,0
+VSHY.US,D,20250918,000000,22.0799,22.08,22.055,22.055,1818,0
+VSHY.US,D,20250919,000000,22.0775,22.0775,22.0638,22.0638,910,0
+VSHY.US,D,20250922,000000,21.92,21.9746,21.92,21.9746,226,0
+VSHY.US,D,20250923,000000,21.92,22.04,21.92,21.9564,1420,0
+VSHY.US,D,20250924,000000,21.91,21.945,21.91,21.945,187,0
+VSHY.US,D,20250925,000000,21.904,21.91,21.904,21.91,214,0
+VSHY.US,D,20250926,000000,22.01,22.01,21.92,21.965,594,0
+VSHY.US,D,20250929,000000,21.92,21.985,21.92,21.985,848,0
+VSHY.US,D,20251001,000000,21.93,22.0162,21.93,22.0162,1030,0
+VSHY.US,D,20251002,000000,22.0599,22.06,22.005,22.005,2394,0
+VSHY.US,D,20251003,000000,22.0184,22.0184,22.005,22.005,298,0
+VSHY.US,D,20251006,000000,21.97,22.005,21.97,22.005,534,0
+VSHY.US,D,20251007,000000,22,22,22,22,214,0
+VSHY.US,D,20251009,000000,21.92,21.92,21.9101,21.9101,1301,0
+VSHY.US,D,20251015,000000,22.02,22.02,21.96,21.995,1047,0
+VSHY.US,D,20251017,000000,21.9689,21.99,21.9689,21.99,450,0
+VSHY.US,D,20251020,000000,21.92,21.9468,21.9,21.9468,12941,0
+VSHY.US,D,20251021,000000,21.9668,21.9668,21.9247,21.9247,1792,0
+VSHY.US,D,20251023,000000,21.935,21.9417,21.935,21.9417,220,0
+VSHY.US,D,20251024,000000,21.971,21.9801,21.97,21.9801,948,0
+VSHY.US,D,20251027,000000,22.02,22.07,22.02,22.07,1052,0
+VSHY.US,D,20251028,000000,22.019,22.019,21.98,21.98,656,0
+VSHY.US,D,20251029,000000,22.0164,22.0164,21.9374,21.9374,262,0
+VSHY.US,D,20251030,000000,21.95,21.95,21.91,21.9256,2077,0
+VSHY.US,D,20251103,000000,21.9028,21.9028,21.8711,21.8711,3060,0
+VSHY.US,D,20251105,000000,21.8699,21.8746,21.8699,21.8746,514,0
+VSHY.US,D,20251107,000000,21.88,21.8845,21.8758,21.8758,804,0
+VSHY.US,D,20251111,000000,21.98,21.9843,21.98,21.9843,127,0
+VSHY.US,D,20251112,000000,21.9613,21.9613,21.89,21.9345,1705,0
+VSHY.US,D,20251113,000000,21.8002,21.8399,21.8002,21.8399,671,0
+VSHY.US,D,20251114,000000,21.84,21.93,21.84,21.84,8675,0
+VSHY.US,D,20251117,000000,21.865,21.9,21.82,21.8296,1139,0
+VSHY.US,D,20251119,000000,21.83,21.87,21.83,21.8472,385,0
+VSHY.US,D,20251120,000000,21.75,21.75,21.715,21.715,178,0
+VSHY.US,D,20251121,000000,21.77,21.7922,21.77,21.7922,126,0
+VSHY.US,D,20251125,000000,21.9108,21.92,21.898,21.898,623,0
+VSHY.US,D,20251126,000000,21.8801,21.94,21.8801,21.91,505,0
+VSHY.US,D,20251201,000000,21.85,21.8883,21.85,21.8883,363,0
+VSHY.US,D,20251203,000000,21.9906,21.9906,21.9784,21.9784,159,0
+VSHY.US,D,20251204,000000,21.9395,21.9465,21.9395,21.9465,500,0
+VSHY.US,D,20251210,000000,21.84,21.9584,21.84,21.9584,1059,0
+VSHY.US,D,20251212,000000,21.9,21.94,21.9,21.915,10056,0
+VSHY.US,D,20251218,000000,22.01,22.01,21.952,21.952,700,0
+VSHY.US,D,20251219,000000,21.9895,21.9895,21.9363,21.9363,368,0
+VSHY.US,D,20251222,000000,21.765,21.77,21.765,21.77,1164,0
+VSHY.US,D,20251226,000000,21.85,21.85,21.825,21.825,9067,0
+VSHY.US,D,20251230,000000,21.75,21.815,21.75,21.815,649,0
+VSHY.US,D,20260102,000000,21.762,21.8,21.762,21.8,524,0
+VSHY.US,D,20260106,000000,21.8,21.85,21.78,21.85,12334,0
+VSHY.US,D,20260107,000000,21.86,21.919,21.8,21.84,4299,0
+VSHY.US,D,20260109,000000,21.9266,21.94,21.9,21.9,1490,0
+VSHY.US,D,20260121,000000,21.8201,21.86,21.81,21.86,937,0
+VSHY.US,D,20260122,000000,21.85,21.882,21.85,21.87,368,0
+VSHY.US,D,20260123,000000,21.909,21.909,21.8718,21.8718,352,0
+VSHY.US,D,20260126,000000,21.92,21.92,21.865,21.865,245,0
+VSHY.US,D,20260127,000000,21.86,21.94,21.84,21.8757,7531,0
+VSHY.US,D,20260129,000000,21.85,21.865,21.85,21.865,540,0
+VSHY.US,D,20260202,000000,21.8501,21.93,21.8501,21.9,1712,0
+VSHY.US,D,20260206,000000,21.9,21.9118,21.9,21.9118,238,0
diff --git a/daily/us/nyse etfs/2/want.us.txt b/daily/us/nyse etfs/2/want.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc3786e9344305dc8dc81e7c5aa81612a51c9ec1
--- /dev/null
+++ b/daily/us/nyse etfs/2/want.us.txt	
@@ -0,0 +1,1810 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WANT.US,D,20181206,000000,22.0992,23.1523,22.0992,23.1523,1136.8611220373,0
+WANT.US,D,20181207,000000,22.8798,22.8798,21.1579,21.1579,702.17892831717,0
+WANT.US,D,20181210,000000,20.6644,21.4233,20.6644,21.4233,328.29144700543,0
+WANT.US,D,20181211,000000,21.4133,21.4133,21.4133,21.4133,104.36425630111,0
+WANT.US,D,20181212,000000,22.5266,22.8108,22.1329,22.1329,343.49012510753,0
+WANT.US,D,20181213,000000,22.2937,22.2937,21.4647,21.7834,1623.2188213046,0
+WANT.US,D,20181214,000000,21.2209,21.2209,20.6891,20.6891,666.71534607893,0
+WANT.US,D,20181217,000000,19.85,19.85,18.9461,18.9461,574.5100322595,0
+WANT.US,D,20181218,000000,19.5777,19.5777,19.5777,19.5777,987.91407663671,0
+WANT.US,D,20181219,000000,20.0592,20.2153,18.4506,18.4506,1649.5631966816,0
+WANT.US,D,20181220,000000,16.9623,18.1081,16.9623,16.9623,1596.8744459277,0
+WANT.US,D,20181221,000000,15.9813,15.9813,15.9813,15.9813,83.086106958165,0
+WANT.US,D,20181224,000000,15.318,15.318,15.1256,15.1256,101.32452068069,0
+WANT.US,D,20181226,000000,15.8541,17.6886,15.8037,17.6886,2453.0666456795,0
+WANT.US,D,20181227,000000,17.2594,17.6787,16.2744,17.6641,3722.6628898085,0
+WANT.US,D,20181228,000000,18.3135,18.3233,17.9127,17.9127,2420.6427990616,0
+WANT.US,D,20181231,000000,18.4497,18.4497,18.2612,18.2612,1792.4307708414,0
+WANT.US,D,20190102,000000,17.3768,18.9097,17.3768,18.9097,1297.9671099196,0
+WANT.US,D,20190103,000000,18.1446,18.4397,17.747,17.747,4724.7623993405,0
+WANT.US,D,20190104,000000,18.713,19.699,18.6835,19.4631,4117.8285204632,0
+WANT.US,D,20190107,000000,20.1559,21.0749,19.9517,20.8469,5070.2790148617,0
+WANT.US,D,20190108,000000,22.0016,22.0016,20.8893,21.4775,5718.7559472181,0
+WANT.US,D,20190109,000000,21.7579,22.0213,21.2793,21.7312,6413.8421590876,0
+WANT.US,D,20190110,000000,21.2209,21.6019,20.7225,21.6019,4262.7225850366,0
+WANT.US,D,20190111,000000,21.5921,21.6334,21.5921,21.6334,276.61594145828,0
+WANT.US,D,20190114,000000,21.5811,21.5811,20.9386,21.2713,2060.9407506452,0
+WANT.US,D,20190115,000000,21.6009,21.8654,21.3859,21.7943,9312.7366957621,0
+WANT.US,D,20190116,000000,22.0893,22.0893,21.6769,21.6769,2543.2454690853,0
+WANT.US,D,20190117,000000,21.6088,22.2838,21.6009,22.0363,11742.498701685,0
+WANT.US,D,20190118,000000,22.4792,23.2994,22.4792,22.9253,10954.193930789,0
+WANT.US,D,20190122,000000,23.0447,23.0447,21.4647,21.9423,21946.891179437,0
+WANT.US,D,20190123,000000,22.5464,22.5464,21.9819,22.0698,913.94717653981,0
+WANT.US,D,20190124,000000,22.0748,22.3963,22.0499,22.3963,1277.7022057835,0
+WANT.US,D,20190125,000000,24.2647,24.2647,23.031,23.0507,4547.4444881493,0
+WANT.US,D,20190128,000000,22.6747,22.6747,22.1091,22.6115,3188.6826658213,0
+WANT.US,D,20190129,000000,22.2652,22.2652,22.2059,22.2059,1671.8545912314,0
+WANT.US,D,20190130,000000,22.9293,23.5105,22.9145,23.5105,1274.6624701631,0
+WANT.US,D,20190131,000000,23.5125,24.2261,23.5125,24.2242,2941.4508353604,0
+WANT.US,D,20190201,000000,23.7466,23.7466,23.0201,23.1622,3550.4112046513,0
+WANT.US,D,20190204,000000,23.0162,23.5332,23.0162,23.5224,5118.9147847884,0
+WANT.US,D,20190205,000000,24.2162,24.314,24.1689,24.2547,3248.4641330229,0
+WANT.US,D,20190206,000000,24.4975,24.4975,23.7267,23.8965,5408.7029139352,0
+WANT.US,D,20190207,000000,23.1484,23.5332,22.8908,23.2618,942.3180423304,0
+WANT.US,D,20190208,000000,22.5946,22.9589,22.5946,22.9204,5763.3387363176,0
+WANT.US,D,20190211,000000,23.5629,23.5629,23.1227,23.2116,2763.1196789624,0
+WANT.US,D,20190212,000000,24.0208,24.2647,24.0208,24.2647,729.53654890096,0
+WANT.US,D,20190213,000000,24.5566,24.763,24.3723,24.6752,1972.788417653,0
+WANT.US,D,20190214,000000,23.7662,24.7236,23.7662,24.4769,4567.7093922854,0
+WANT.US,D,20190215,000000,24.8893,24.8893,18.0992,24.8666,2865.4574448499,0
+WANT.US,D,20190219,000000,24.996,25.369,24.8409,25.22,5406.6764235215,0
+WANT.US,D,20190220,000000,25.2407,25.4114,25.2407,25.294,1325.3247305034,0
+WANT.US,D,20190221,000000,25.0542,25.1815,25.0542,25.1806,2550.3381855329,0
+WANT.US,D,20190222,000000,25.5859,25.6059,25.4885,25.6059,929.14585464191,0
+WANT.US,D,20190225,000000,26.2738,26.2738,25.3511,25.3511,1895.7817819357,0
+WANT.US,D,20190226,000000,24.986,25.5348,24.986,25.4707,1505.682377315,0
+WANT.US,D,20190227,000000,25.1716,25.366,24.9663,25.366,896.72200802409,0
+WANT.US,D,20190228,000000,24.762,24.989,24.762,24.9278,825.79484354761,0
+WANT.US,D,20190301,000000,25.7569,25.7569,25.2999,25.5515,608.96036929094,0
+WANT.US,D,20190304,000000,25.8062,25.8062,24.9663,25.2901,3399.4376688371,0
+WANT.US,D,20190305,000000,25.6493,25.6493,25.5811,25.5811,480.27822802646,0
+WANT.US,D,20190306,000000,25.1519,25.1519,25.1519,25.1519,5.0662260340344,0
+WANT.US,D,20190307,000000,24.4875,24.6455,24.1915,24.1915,3947.6033257196,0
+WANT.US,D,20190308,000000,23.337,23.6408,23.2698,23.6408,10542.816376826,0
+WANT.US,D,20190311,000000,24.1491,24.7127,24.1402,24.6712,3303.1793741904,0
+WANT.US,D,20190312,000000,24.7818,24.8803,24.5863,24.8261,1379.0267264642,0
+WANT.US,D,20190313,000000,25.2703,25.4657,25.1429,25.1429,513.71531985109,0
+WANT.US,D,20190314,000000,24.8015,24.9673,24.7985,24.8813,3296.0866577428,0
+WANT.US,D,20190315,000000,25.2999,25.2999,25.2999,25.2999,62.821202822027,0
+WANT.US,D,20190318,000000,25.9927,26.0667,25.9917,26.0667,619.09282135901,0
+WANT.US,D,20190319,000000,26.432,27.1069,26.4122,26.4122,3806.7622419735,0
+WANT.US,D,20190320,000000,26.3489,26.7892,26.1003,26.6213,3440.9807223162,0
+WANT.US,D,20190321,000000,26.9194,27.7425,26.8907,27.71,7569.9549400542,0
+WANT.US,D,20190322,000000,26.8613,27.0094,26.0657,26.0657,9363.3989561024,0
+WANT.US,D,20190325,000000,26.1003,26.4675,26.041,26.4675,819.71537230677,0
+WANT.US,D,20190326,000000,27.2126,27.2767,26.574,26.7665,1410.4373278752,0
+WANT.US,D,20190327,000000,27.0388,27.0488,26.6125,26.6125,3338.6429564287,0
+WANT.US,D,20190328,000000,27.3972,27.3972,26.7458,27.1523,897.7352532309,0
+WANT.US,D,20190329,000000,27.784,27.784,27.41,27.5195,1876.5301230064,0
+WANT.US,D,20190401,000000,28.2124,28.4789,28.0219,28.4789,8021.8623022901,0
+WANT.US,D,20190402,000000,28.4739,28.4739,28.2773,28.4296,689.00674062868,0
+WANT.US,D,20190403,000000,29.0167,29.2988,28.9929,29.0759,1985.9606053415,0
+WANT.US,D,20190404,000000,29.3581,29.7084,29.2428,29.7084,2784.3978283053,0
+WANT.US,D,20190405,000000,30.1122,30.3381,30.0924,30.2256,5727.8751540793,0
+WANT.US,D,20190408,000000,30.1527,30.5366,30.1408,30.5366,1329.3777113306,0
+WANT.US,D,20190409,000000,30.1427,30.1427,29.6433,29.6433,9043.2134707515,0
+WANT.US,D,20190410,000000,30.3481,30.3481,29.9216,30.0944,1044.6558082179,0
+WANT.US,D,20190411,000000,30.3381,30.3381,30.1813,30.2722,1670.8413460246,0
+WANT.US,D,20190412,000000,30.9749,30.9749,30.7231,30.8217,16188.618669154,0
+WANT.US,D,20190415,000000,31.0438,31.0438,30.5721,31.0121,1949.4837778964,0
+WANT.US,D,20190416,000000,31.3655,31.4929,31.2501,31.3893,4009.4112833348,0
+WANT.US,D,20190417,000000,31.7771,31.8354,31.6064,31.6113,6146.3454244906,0
+WANT.US,D,20190418,000000,31.5917,31.7466,31.2679,31.5008,10096.988485831,0
+WANT.US,D,20190422,000000,31.0832,31.3853,30.8474,31.2057,7592.246334604,0
+WANT.US,D,20190423,000000,31.4336,32.4512,31.4336,32.2429,5320.550580943,0
+WANT.US,D,20190424,000000,32.5488,32.6377,32.3564,32.4157,4753.1332651311,0
+WANT.US,D,20190425,000000,32.5301,32.5301,31.845,31.857,9580.2334303591,0
+WANT.US,D,20190426,000000,31.9824,32.5104,31.6942,32.5104,15672.876858889,0
+WANT.US,D,20190429,000000,32.9911,32.9911,32.2578,32.3269,37848.761455064,0
+WANT.US,D,20190430,000000,31.7771,32.159,31.3359,32.159,6261.8553780666,0
+WANT.US,D,20190501,000000,32.2085,32.2163,30.957,30.957,30124.793243576,0
+WANT.US,D,20190502,000000,30.9846,31.2965,30.3381,30.9067,4575.8153539399,0
+WANT.US,D,20190503,000000,31.6509,32.2241,31.6509,32.1344,6667.1534607893,0
+WANT.US,D,20190506,000000,30.6904,31.4603,30.6904,31.4603,4500.8352086362,0
+WANT.US,D,20190507,000000,30.3185,30.3185,29.4272,30.0243,10449.597817799,0
+WANT.US,D,20190508,000000,30.0884,30.1813,30.0045,30.0854,2133.8944055353,0
+WANT.US,D,20190509,000000,29.2988,29.8695,28.6771,29.6365,14715.360138456,0
+WANT.US,D,20190510,000000,28.4166,30.0539,28.1837,29.7509,9627.855955079,0
+WANT.US,D,20190513,000000,27.6951,28.0278,26.9531,27.2195,5979.1599653674,0
+WANT.US,D,20190514,000000,27.4296,28.2695,27.3723,28.007,3473.404568934,0
+WANT.US,D,20190515,000000,27.7345,28.6089,27.5028,28.4296,99132.871298365,0
+WANT.US,D,20190516,000000,28.9288,29.7382,28.9288,29.1836,6000.4381147104,0
+WANT.US,D,20190517,000000,28.8498,29.7006,28.6643,28.6643,2689.1527788655,0
+WANT.US,D,20190520,000000,27.8906,28.1897,27.784,28.0455,28869.382432342,0
+WANT.US,D,20190521,000000,28.0948,28.7226,28.0465,28.6258,39186.245128049,0
+WANT.US,D,20190522,000000,28.0948,28.0948,27.6755,27.7031,1528.9870170716,0
+WANT.US,D,20190523,000000,26.8031,26.8031,26.2987,26.6481,9329.9618642778,0
+WANT.US,D,20190524,000000,26.9994,27.0488,26.7458,26.7556,4447.1332126754,0
+WANT.US,D,20190528,000000,27.3142,27.3142,26.3174,26.3174,1456.0333621815,0
+WANT.US,D,20190529,000000,25.1853,25.5655,25.1853,25.5655,1044.6558082179,0
+WANT.US,D,20190530,000000,26.1734,26.1734,25.8359,25.9859,1908.9539696242,0
+WANT.US,D,20190531,000000,25.0749,25.208,24.988,24.988,1383.0797072914,0
+WANT.US,D,20190603,000000,25.0611,25.0611,24.0021,24.2882,3411.5966113188,0
+WANT.US,D,20190604,000000,24.542,26.2641,24.542,26.2641,2976.9144175986,0
+WANT.US,D,20190605,000000,26.7171,26.7171,25.974,26.6807,8127.239803798,0
+WANT.US,D,20190606,000000,26.9401,27.2155,26.5522,26.9895,9146.5644818458,0
+WANT.US,D,20190607,000000,27.627,28.4196,27.627,28.2853,6813.0607705695,0
+WANT.US,D,20190610,000000,29.0354,29.6631,28.8291,28.9879,16039.671623753,0
+WANT.US,D,20190611,000000,29.7449,29.8595,29.0749,29.3097,1343.5631442259,0
+WANT.US,D,20190612,000000,29.0167,29.4864,29.0167,29.1983,799.45046817063,0
+WANT.US,D,20190613,000000,29.2428,30.0737,29.2428,29.9019,1742.7817557078,0
+WANT.US,D,20190614,000000,30.358,30.4072,29.9563,30.3026,5669.1069320845,0
+WANT.US,D,20190617,000000,30.6708,30.6708,30.208,30.2099,15863.366957769,0
+WANT.US,D,20190618,000000,31.2383,31.3359,30.8573,30.8663,10876.174049865,0
+WANT.US,D,20190619,000000,30.6015,31.2284,30.6015,31.2057,4914.2392530134,0
+WANT.US,D,20190620,000000,32.2677,32.2677,31.1317,31.7476,7261.9283971849,0
+WANT.US,D,20190621,000000,31.8186,31.8186,31.3685,31.3685,1853.2254832498,0
+WANT.US,D,20190624,000000,31.2184,31.3261,30.7962,30.7991,6674.246177237,0
+WANT.US,D,20190625,000000,30.6834,30.8011,29.8427,29.9236,7540.5708290568,0
+WANT.US,D,20190626,000000,30.1418,30.4873,30.1418,30.2761,1804.5897133231,0
+WANT.US,D,20190627,000000,30.4783,30.808,30.4654,30.7902,3108.6362944835,0
+WANT.US,D,20190628,000000,30.8769,31.1277,30.8769,30.9866,7120.074068232,0
+WANT.US,D,20190701,000000,31.857,31.857,31.5727,31.8046,831.87431478845,0
+WANT.US,D,20190702,000000,31.8176,31.9499,31.5926,31.9499,2351.7421249988,0
+WANT.US,D,20190703,000000,32.7986,32.8183,32.3693,32.8135,4039.8086395391,0
+WANT.US,D,20190705,000000,32.4838,32.8331,32.4541,32.8301,3857.4245023138,0
+WANT.US,D,20190708,000000,32.8085,33.1412,32.6506,33.0641,4874.7226899479,0
+WANT.US,D,20190709,000000,32.9575,33.2595,32.8764,33.2338,8166.7563668635,0
+WANT.US,D,20190710,000000,33.5446,33.6218,33.1507,33.4579,8867.9220499739,0
+WANT.US,D,20190711,000000,33.7184,33.9948,33.5734,33.7272,3729.7556062561,0
+WANT.US,D,20190712,000000,34.4457,34.9166,34.4457,34.9166,9947.0281952232,0
+WANT.US,D,20190715,000000,35.4072,35.4072,34.7498,35.2086,15044.664830669,0
+WANT.US,D,20190716,000000,35.2007,35.3073,34.808,35.1357,15830.943111151,0
+WANT.US,D,20190717,000000,36.2785,36.2785,34.1566,34.1566,8543.6835837957,0
+WANT.US,D,20190718,000000,34.2701,34.2701,33.2565,33.8912,15693.141763025,0
+WANT.US,D,20190719,000000,33.9453,34.0145,33.2713,33.2713,7234.5707766012,0
+WANT.US,D,20190722,000000,33.7194,33.7194,32.9258,33.2328,11191.293309182,0
+WANT.US,D,20190723,000000,33.9849,33.9849,33.2308,33.8161,9831.5182416472,0
+WANT.US,D,20190724,000000,33.9948,34.3629,33.8339,34.3629,5164.5108190947,0
+WANT.US,D,20190725,000000,34.5149,34.5149,33.7825,33.8763,6649.9282922736,0
+WANT.US,D,20190726,000000,34.1517,34.3343,33.6967,34.2405,13569.379809558,0
+WANT.US,D,20190729,000000,33.593,33.8408,33.5249,33.8408,3323.4442783266,0
+WANT.US,D,20190730,000000,33.3088,33.3088,33.0077,33.0414,9932.8427623279,0
+WANT.US,D,20190731,000000,32.9258,32.9604,31.6617,32.0702,9367.4519369297,0
+WANT.US,D,20190801,000000,32.4502,33.0345,30.6599,30.6599,4831.1531460552,0
+WANT.US,D,20190802,000000,30.2789,30.3165,29.6216,29.8585,8058.3391297352,0
+WANT.US,D,20190805,000000,28.2015,28.235,26.8751,27.4642,21437.228840413,0
+WANT.US,D,20190806,000000,28.0612,28.6614,27.8274,28.6614,4857.4975214322,0
+WANT.US,D,20190807,000000,27.4741,29.0354,27.4741,29.0354,8531.524641314,0
+WANT.US,D,20190808,000000,29.9455,30.6649,29.7884,30.6441,4978.0737010422,0
+WANT.US,D,20190809,000000,29.9553,30.4052,29.5132,29.8082,4977.0604558354,0
+WANT.US,D,20190812,000000,29.0522,29.2399,28.4363,28.7098,8141.4252366933,0
+WANT.US,D,20190813,000000,28.1887,30.1517,28.1887,29.9206,25831.673302335,0
+WANT.US,D,20190814,000000,27.9449,28.2488,27.2688,27.2688,5937.6169118883,0
+WANT.US,D,20190815,000000,27.7001,27.7001,26.3372,27.0933,5836.2923912077,0
+WANT.US,D,20190816,000000,27.7979,27.9449,27.6557,27.9152,14342.485902351,0
+WANT.US,D,20190819,000000,28.8075,29.146,28.761,29.0147,11442.57812047,0
+WANT.US,D,20190820,000000,29.058,29.4184,29.0255,29.0255,2695.2322501063,0
+WANT.US,D,20190821,000000,30.0627,30.6115,30.0627,30.6065,11425.352951954,0
+WANT.US,D,20190822,000000,30.8999,30.8999,30.1625,30.7299,3638.5635376435,0
+WANT.US,D,20190823,000000,29.8675,30.1023,27.9231,27.9231,11206.491987284,0
+WANT.US,D,20190826,000000,28.3662,28.8608,28.3662,28.8568,1341.5366538123,0
+WANT.US,D,20190827,000000,29.3197,29.4449,28.5717,28.6722,7933.7099692979,0
+WANT.US,D,20190828,000000,28.4256,29.6897,28.4256,29.602,8090.762976353,0
+WANT.US,D,20190829,000000,30.6421,31.0832,30.4793,30.959,11401.035066991,0
+WANT.US,D,20190830,000000,31.1425,31.2392,30.2484,30.5089,14683.949537045,0
+WANT.US,D,20190903,000000,29.7884,30.4843,29.671,30.0727,19793.745114973,0
+WANT.US,D,20190904,000000,30.5721,30.8869,30.3726,30.808,3061.0137697636,0
+WANT.US,D,20190905,000000,32.0336,32.7592,31.9992,32.5626,18290.089228071,0
+WANT.US,D,20190906,000000,32.9358,33.1607,32.6021,32.834,22642.990636513,0
+WANT.US,D,20190909,000000,33.3286,33.5496,33.0247,33.2496,37604.569360224,0
+WANT.US,D,20190910,000000,32.3831,32.6822,31.9893,32.6822,9397.8492931339,0
+WANT.US,D,20190911,000000,32.8233,33.2002,32.6506,32.9536,12568.293545233,0
+WANT.US,D,20190912,000000,33.2201,34.1023,33.2201,33.593,31307.250399919,0
+WANT.US,D,20190913,000000,33.6314,33.828,33.2397,33.3484,7169.7230833655,0
+WANT.US,D,20190916,000000,33.3385,33.3385,31.868,32.0002,32068.197550231,0
+WANT.US,D,20190917,000000,31.867,32.543,31.7099,32.5233,8733.1604374685,0
+WANT.US,D,20190918,000000,32.3091,32.612,31.5827,32.5143,15565.472866967,0
+WANT.US,D,20190919,000000,32.692,32.7492,32.3091,32.3683,7892.1669158188,0
+WANT.US,D,20190920,000000,32.6703,32.6703,31.2491,31.259,5438.0870249326,0
+WANT.US,D,20190923,000000,31.0735,31.6608,31.0735,31.4948,3922.2721955495,0
+WANT.US,D,20190924,000000,31.9132,31.9132,30.3194,30.4536,2905.9872531221,0
+WANT.US,D,20190925,000000,30.5316,31.2768,30.358,31.2768,10133.465313276,0
+WANT.US,D,20190926,000000,31.2194,31.2194,30.5909,30.807,4265.762320657,0
+WANT.US,D,20190927,000000,31.1562,31.1811,30.277,30.4724,1446.9141553202,0
+WANT.US,D,20190930,000000,30.6599,31.4544,30.6599,31.3459,39341.271644691,0
+WANT.US,D,20191001,000000,31.7987,31.8086,30.4823,30.5129,7518.2794345071,0
+WANT.US,D,20191002,000000,30.1398,30.1398,28.6869,28.8578,4243.4709261072,0
+WANT.US,D,20191003,000000,29.0877,29.2013,27.8028,29.2013,18593.049544906,0
+WANT.US,D,20191004,000000,29.5597,30.12,29.4717,29.9533,5398.5704618671,0
+WANT.US,D,20191007,000000,29.5053,29.9907,29.5053,29.8369,3799.6695255258,0
+WANT.US,D,20191008,000000,28.9515,29.4224,28.7897,28.7897,2508.7951320538,0
+WANT.US,D,20191009,000000,29.2575,29.7074,29.1174,29.5645,4254.6166233821,0
+WANT.US,D,20191010,000000,29.6651,30.0934,29.6651,30.0392,1911.9937052446,0
+WANT.US,D,20191011,000000,31.3565,31.7396,31.1464,31.1464,4661.9411965185,0
+WANT.US,D,20191014,000000,31.0428,31.0645,30.9875,31.0211,2726.6428515173,0
+WANT.US,D,20191015,000000,31.406,32.0346,31.406,31.856,5581.9678442991,0
+WANT.US,D,20191016,000000,32.0258,32.2045,31.8975,32.2045,2297.0268838312,0
+WANT.US,D,20191017,000000,32.4275,32.8125,32.4275,32.464,2535.1395074308,0
+WANT.US,D,20191018,000000,32.4117,32.5646,32.1344,32.3496,3147.1396123422,0
+WANT.US,D,20191021,000000,32.8884,32.8884,32.5746,32.611,1458.0598525951,0
+WANT.US,D,20191022,000000,32.2607,32.3377,31.9242,32.0238,1608.0201432025,0
+WANT.US,D,20191023,000000,31.6222,31.6842,31.259,31.474,4977.0604558354,0
+WANT.US,D,20191024,000000,31.3073,31.7198,31.3073,31.4544,3515.9608676199,0
+WANT.US,D,20191025,000000,30.3351,31.5028,30.278,31.3863,7010.6435858968,0
+WANT.US,D,20191028,000000,31.5936,31.8046,31.5432,31.6479,5769.4182075584,0
+WANT.US,D,20191029,000000,31.3873,31.394,31.0981,31.0981,4597.0935032828,0
+WANT.US,D,20191030,000000,31.0428,31.5956,30.7772,31.5956,3334.5899756015,0
+WANT.US,D,20191031,000000,31.4633,31.6429,30.9155,31.0566,8057.3258845284,0
+WANT.US,D,20191101,000000,31.5926,31.7396,31.5659,31.6627,3995.2258504395,0
+WANT.US,D,20191104,000000,31.936,32.0859,31.6902,31.7572,6293.2659794776,0
+WANT.US,D,20191105,000000,31.9657,31.9795,31.7069,31.9517,5518.1333962703,0
+WANT.US,D,20191106,000000,31.8186,32.0159,31.8186,32.0159,1598.9009363413,0
+WANT.US,D,20191107,000000,32.2607,32.2706,31.3863,31.4219,4464.3583811911,0
+WANT.US,D,20191108,000000,31.4159,31.4415,31.1997,31.4415,1421.5830251501,0
+WANT.US,D,20191111,000000,30.9353,31.2254,30.8859,31.2254,2861.4044640226,0
+WANT.US,D,20191112,000000,31.4257,31.6024,31.1513,31.1711,4069.1927505365,0
+WANT.US,D,20191113,000000,30.9353,30.9836,30.7181,30.9253,2045.7420725431,0
+WANT.US,D,20191114,000000,31.3221,31.3221,31.0625,31.2995,1590.7949746868,0
+WANT.US,D,20191115,000000,31.4257,31.6242,31.396,31.407,7969.1735515362,0
+WANT.US,D,20191118,000000,31.4257,31.7021,31.4257,31.7021,2797.5700159938,0
+WANT.US,D,20191119,000000,31.1317,31.1317,30.5463,30.8375,4073.2457313637,0
+WANT.US,D,20191120,000000,31.033,31.033,30.0707,30.4774,2939.4243449468,0
+WANT.US,D,20191121,000000,30.4922,30.4922,30.0055,30.0055,2277.7752249019,0
+WANT.US,D,20191122,000000,30.3272,30.6055,30.2809,30.6055,3120.7952369652,0
+WANT.US,D,20191125,000000,30.9639,31.397,30.9639,31.397,4973.0074750082,0
+WANT.US,D,20191126,000000,31.1997,32.0643,31.1997,32.0179,17946.599102964,0
+WANT.US,D,20191127,000000,32.5252,32.9278,32.2893,32.8864,48641.849397971,0
+WANT.US,D,20191129,000000,32.6427,32.8429,32.0939,32.1088,33546.522306962,0
+WANT.US,D,20191202,000000,32.3397,32.3397,31.2975,31.4633,9801.120885443,0
+WANT.US,D,20191203,000000,30.5791,30.5791,29.9583,30.4903,44213.967844225,0
+WANT.US,D,20191204,000000,30.9452,31.2194,30.9224,30.9875,21677.367954427,0
+WANT.US,D,20191205,000000,30.9934,30.9934,30.8365,30.8464,1413.4770634956,0
+WANT.US,D,20191206,000000,31.5946,31.8373,31.5946,31.6212,3973.9477010966,0
+WANT.US,D,20191209,000000,31.9162,31.938,31.7523,31.7523,1806.6162037367,0
+WANT.US,D,20191210,000000,31.862,31.862,31.5225,31.5225,1131.7948960033,0
+WANT.US,D,20191211,000000,31.4257,31.7672,31.1811,31.7672,4501.848453843,0
+WANT.US,D,20191212,000000,32.162,32.7216,32.162,32.5943,5104.7293518931,0
+WANT.US,D,20191213,000000,32.3199,32.7956,32.2518,32.6743,7045.0939229283,0
+WANT.US,D,20191216,000000,32.997,33.2921,32.8734,33.1303,4351.8881632356,0
+WANT.US,D,20191217,000000,33.5181,33.6641,33.5082,33.6148,16056.896792269,0
+WANT.US,D,20191218,000000,33.5861,33.7026,33.4884,33.6839,3721.6496446017,0
+WANT.US,D,20191219,000000,33.5565,33.979,33.5546,33.9108,7297.3919794232,0
+WANT.US,D,20191220,000000,34.3422,34.3422,33.9592,34.1359,7195.0542135357,0
+WANT.US,D,20191223,000000,34.3749,34.3749,33.8221,33.8221,8919.597555521,0
+WANT.US,D,20191224,000000,34.0511,34.1259,34.0214,34.1023,4067.1662601228,0
+WANT.US,D,20191226,000000,34.2839,35.2373,34.2839,35.2373,6039.9546777758,0
+WANT.US,D,20191227,000000,35.7485,35.8502,35.177,35.3083,11642.187426211,0
+WANT.US,D,20191230,000000,35.7288,35.7288,34.497,34.5347,8516.3259632119,0
+WANT.US,D,20191231,000000,34.4013,34.955,34.4013,34.7023,6805.9680541218,0
+WANT.US,D,20200102,000000,35.2275,35.8551,35.0014,35.8551,20297.327982756,0
+WANT.US,D,20200103,000000,34.5099,35.1741,34.5099,35.0567,11051.465470643,0
+WANT.US,D,20200106,000000,34.421,35.2975,34.421,35.2975,6326.7030713022,0
+WANT.US,D,20200107,000000,35.1188,35.2856,34.795,35.1298,6772.5309622972,0
+WANT.US,D,20200108,000000,35.5413,35.9459,35.2511,35.4072,13474.134760118,0
+WANT.US,D,20200109,000000,36.0722,36.318,35.8857,36.0307,8395.7497836019,0
+WANT.US,D,20200110,000000,36.0228,36.0228,35.4633,35.473,7786.7894143109,0
+WANT.US,D,20200113,000000,35.4149,35.8975,35.3055,35.7664,2756.0269625147,0
+WANT.US,D,20200114,000000,35.7674,36.0129,35.5413,35.6863,7352.1072205908,0
+WANT.US,D,20200115,000000,35.6202,35.7505,35.3548,35.4158,5552.5837333017,0
+WANT.US,D,20200116,000000,35.8857,36.3674,35.8857,36.3674,6387.4977837106,0
+WANT.US,D,20200117,000000,36.8291,36.8291,36.5933,36.7977,7513.2132084731,0
+WANT.US,D,20200121,000000,36.466,36.5647,35.8403,36.4501,14472.181288823,0
+WANT.US,D,20200122,000000,36.4561,37.149,36.3772,36.3772,4197.8748918009,0
+WANT.US,D,20200123,000000,35.6596,36.543,35.2955,36.543,5243.5439452256,0
+WANT.US,D,20200124,000000,36.2884,36.2884,34.5198,35.0162,9111.1008996075,0
+WANT.US,D,20200127,000000,33.1825,33.9148,32.3279,33.4608,15844.115298839,0
+WANT.US,D,20200128,000000,34.1654,34.6087,34.1606,34.4526,2775.2786214441,0
+WANT.US,D,20200129,000000,34.6837,34.8316,34.2839,34.4023,1215.8942481683,0
+WANT.US,D,20200130,000000,33.8408,34.1645,33.4085,34.1645,6432.0805728101,0
+WANT.US,D,20200131,000000,35.6893,35.7387,34.1851,34.4556,6644.8620662396,0
+WANT.US,D,20200203,000000,35.6626,36.0228,35.177,35.177,6625.6104073102,0
+WANT.US,D,20200204,000000,36.9181,37.3305,36.8519,36.9347,15713.406667161,0
+WANT.US,D,20200205,000000,38.1568,38.1568,36.9022,37.5427,7213.2926272582,0
+WANT.US,D,20200206,000000,37.969,37.969,37.3603,37.3918,7598.3258058448,0
+WANT.US,D,20200207,000000,37.0059,37.3393,36.7176,36.7632,3037.709130007,0
+WANT.US,D,20200210,000000,37.3503,37.9819,37.3503,37.9819,2578.7090513235,0
+WANT.US,D,20200211,000000,38.5,39.3459,38.5,38.7953,14954.486007263,0
+WANT.US,D,20200212,000000,39.709,40.1195,39.709,40.093,10016.942114493,0
+WANT.US,D,20200213,000000,39.5127,40.2991,39.489,39.9045,9283.3525847647,0
+WANT.US,D,20200214,000000,39.9054,40.164,39.483,39.637,5476.5903427912,0
+WANT.US,D,20200218,000000,39.6302,40.0731,39.5806,39.6735,5977.1334749538,0
+WANT.US,D,20200219,000000,40.2991,40.5804,40.2952,40.2952,3319.3912974994,0
+WANT.US,D,20200220,000000,40.2302,40.5351,39.2767,40.2863,5477.603587998,0
+WANT.US,D,20200221,000000,40.0535,40.0535,38.0777,38.4131,15903.896766041,0
+WANT.US,D,20200224,000000,33.5171,35.3843,33.5171,34.4113,28508.667138719,0
+WANT.US,D,20200225,000000,34.8534,34.8534,31.5215,31.7841,12180.220631026,0
+WANT.US,D,20200226,000000,32.4255,32.9268,30.9433,30.9905,11406.101293025,0
+WANT.US,D,20200227,000000,29.3789,30.8663,27.5323,27.5323,11427.379442368,0
+WANT.US,D,20200228,000000,24.386,26.5287,24.386,26.5089,30508.813176955,0
+WANT.US,D,20200302,000000,26.9944,29.1646,26.047,29.1646,11084.902562467,0
+WANT.US,D,20200303,000000,29.7717,29.9395,26.6363,27.2363,13699.075196029,0
+WANT.US,D,20200304,000000,28.6909,30.1457,27.932,30.1457,10731.279985292,0
+WANT.US,D,20200305,000000,29.3197,29.3197,26.4102,26.7745,15117.618485559,0
+WANT.US,D,20200306,000000,24.3248,25.8309,24.2182,25.5802,15278.724473441,0
+WANT.US,D,20200309,000000,20.6407,23.0191,20.6407,21.0463,15531.022529936,0
+WANT.US,D,20200310,000000,22.7546,23.9092,20.981,23.9092,5749.1533034223,0
+WANT.US,D,20200311,000000,23.3535,23.3535,19.6577,19.9924,10669.472027677,0
+WANT.US,D,20200312,000000,15.2845,16.4541,14.3746,14.3746,11332.134392928,0
+WANT.US,D,20200313,000000,16.5123,17.1814,13.8396,15.9467,28685.98504991,0
+WANT.US,D,20200316,000000,14.35,14.35,10.2146,10.3796,23198.249009844,0
+WANT.US,D,20200317,000000,11.1956,12.0503,9.86829,11.3309,20294.288247135,0
+WANT.US,D,20200318,000000,10.8116,10.8116,7.39141,9.77948,47950.816166929,0
+WANT.US,D,20200319,000000,9.73111,11.1207,8.8559,10.5917,38577.284758759,0
+WANT.US,D,20200320,000000,11.1464,11.6961,9.58307,9.64722,18983.148949527,0
+WANT.US,D,20200323,000000,9.19994,9.87719,8.84613,9.63439,31063.058305079,0
+WANT.US,D,20200324,000000,11.6456,12.2774,11.172,12.2463,22418.050200602,0
+WANT.US,D,20200325,000000,12.6425,14.2711,12.149,13.0486,28200.640595849,0
+WANT.US,D,20200326,000000,13.6493,14.7447,13.5557,14.6361,88431.988669278,0
+WANT.US,D,20200327,000000,12.8596,14.0439,12.5044,13.1983,30325.415794523,0
+WANT.US,D,20200330,000000,13.2248,13.9503,12.6821,13.8969,22035.043512429,0
+WANT.US,D,20200331,000000,13.7854,14.0835,12.9979,12.9979,17955.718309825,0
+WANT.US,D,20200401,000000,11.853,12.0602,11.1119,11.3338,52002.78374895,0
+WANT.US,D,20200402,000000,10.9648,11.6211,10.7882,11.3638,11205.478742077,0
+WANT.US,D,20200403,000000,11.1979,11.2312,10.486,10.8119,5057.1068271732,0
+WANT.US,D,20200406,000000,12.4254,13.7577,12.0406,13.6096,36705.820861786,0
+WANT.US,D,20200407,000000,15.6723,15.7416,14.0243,14.2116,62045.056993613,0
+WANT.US,D,20200408,000000,14.7052,15.6033,14.5079,15.4905,42551.232459855,0
+WANT.US,D,20200409,000000,16.4422,16.9948,15.8896,16.2644,85915.087575569,0
+WANT.US,D,20200413,000000,16.6791,16.6791,15.396,16.1998,51275.273690462,0
+WANT.US,D,20200414,000000,17.4489,18.3075,17.1172,18.2384,92650.128465215,0
+WANT.US,D,20200415,000000,16.3928,17.3699,16.3004,17.0047,42514.75563241,0
+WANT.US,D,20200416,000000,17.0936,18.1201,16.8043,17.6488,28998.064573606,0
+WANT.US,D,20200417,000000,19.1267,19.2217,18.1792,19.0772,47814.02806401,0
+WANT.US,D,20200420,000000,18.8701,19.1661,18.1785,18.2384,52024.061898293,0
+WANT.US,D,20200421,000000,17.0443,17.4983,16.3633,16.7975,41216.78852249,0
+WANT.US,D,20200422,000000,17.5475,18.1299,17.4983,17.7055,47067.266346593,0
+WANT.US,D,20200423,000000,18.099,18.4712,17.7647,17.8239,28064.865738137,0
+WANT.US,D,20200424,000000,17.978,18.9292,17.8832,18.6825,30084.263435303,0
+WANT.US,D,20200427,000000,19.4029,20.0937,19.1267,19.7796,57017.334277437,0
+WANT.US,D,20200428,000000,20.7254,20.9723,19.7385,19.8471,38694.821202748,0
+WANT.US,D,20200429,000000,23.1041,23.1041,20.8537,21.2796,66069.66695505,0
+WANT.US,D,20200430,000000,20.9624,21.2386,20.2962,20.9226,25452.719594989,0
+WANT.US,D,20200501,000000,18.6529,19.3339,18.1101,18.4555,84168.252839034,0
+WANT.US,D,20200504,000000,17.9326,18.7826,17.4093,18.7021,42336.424476012,0
+WANT.US,D,20200505,000000,19.7286,19.7385,18.9194,18.9391,30479.429065958,0
+WANT.US,D,20200506,000000,19.63,19.63,18.8997,19.0083,35525.390195856,0
+WANT.US,D,20200507,000000,19.7385,20.1579,19.7385,19.9064,33852.522359418,0
+WANT.US,D,20200508,000000,20.5282,21.0611,20.38,21.0507,11720.207307135,0
+WANT.US,D,20200511,000000,20.5973,21.3118,20.524,21.002,14578.572035537,0
+WANT.US,D,20200512,000000,21.3869,21.3869,19.5115,19.5316,22713.91780099,0
+WANT.US,D,20200513,000000,19.3635,19.699,17.9721,18.5932,43153.100112698,0
+WANT.US,D,20200514,000000,17.9029,19.3536,17.3726,19.3536,23537.686154124,0
+WANT.US,D,20200515,000000,18.8997,20.0542,18.8997,20.0149,40046.490308629,0
+WANT.US,D,20200518,000000,21.9296,22.5908,21.6928,22.3341,43368.921341748,0
+WANT.US,D,20200519,000000,22.2059,23.1325,21.9297,22.0578,47599.220080167,0
+WANT.US,D,20200520,000000,23.2422,23.2422,22.5415,22.8769,27119.507960186,0
+WANT.US,D,20200521,000000,23.2249,23.5579,22.5316,23.1829,36170.827392592,0
+WANT.US,D,20200522,000000,23.0054,23.2314,22.5802,23.1237,29716.455425232,0
+WANT.US,D,20200526,000000,25.0088,25.0482,24.1402,24.1501,41259.344821176,0
+WANT.US,D,20200527,000000,25.1173,25.369,23.5579,25.369,50381.591418059,0
+WANT.US,D,20200528,000000,25.67,25.8968,24.2587,24.4894,42901.81530141,0
+WANT.US,D,20200529,000000,24.2783,24.9199,23.9232,24.7818,43490.510766565,0
+WANT.US,D,20200601,000000,24.9791,25.6205,24.7645,25.4529,36228.58236938,0
+WANT.US,D,20200602,000000,25.7984,25.9919,25.409,25.9561,38329.039683091,0
+WANT.US,D,20200603,000000,26.8051,27.7623,26.5779,27.5747,56091.228158416,0
+WANT.US,D,20200604,000000,27.4564,27.8314,26.6472,27.1208,58577.73189592,0
+WANT.US,D,20200605,000000,29.3709,29.5055,28.7904,29.0551,80589.470768592,0
+WANT.US,D,20200608,000000,29.9631,30.4467,29.5808,30.4467,100643.61990171,0
+WANT.US,D,20200609,000000,29.2428,30.2394,29.0551,29.7558,47261.8094263,0
+WANT.US,D,20200610,000000,29.8645,29.966,28.8182,28.917,42268.537047156,0
+WANT.US,D,20200611,000000,25.9266,27.1533,24.1207,24.2192,90862.763920407,0
+WANT.US,D,20200612,000000,26.3805,26.4004,23.6074,25.0779,41105.331549742,0
+WANT.US,D,20200615,000000,23.0941,25.8872,23.0744,25.5713,26578.435019751,0
+WANT.US,D,20200616,000000,27.9991,28.1177,25.7194,27.3182,33772.47598808,0
+WANT.US,D,20200617,000000,27.8116,27.8209,27.0518,27.2096,30009.28329,0
+WANT.US,D,20200618,000000,26.6865,27.2106,26.5779,26.8247,27918.958428357,0
+WANT.US,D,20200619,000000,28.0782,28.0782,26.1734,26.2029,17972.943478341,0
+WANT.US,D,20200622,000000,26.2128,27.0713,25.7637,26.9924,17996.248118097,0
+WANT.US,D,20200623,000000,27.7623,28.1274,27.5254,27.6833,19654.93052164,0
+WANT.US,D,20200624,000000,27.0319,27.3477,24.8419,25.7194,55800.426784062,0
+WANT.US,D,20200625,000000,25.3346,25.9462,24.762,25.9462,23020.931098652,0
+WANT.US,D,20200626,000000,26.0254,26.0254,24.0415,24.0614,30056.905814719,0
+WANT.US,D,20200629,000000,24.3673,25.4133,23.6863,25.295,13196.505573453,0
+WANT.US,D,20200630,000000,25.2751,26.7358,25.2751,26.4695,22355.22899778,0
+WANT.US,D,20200701,000000,26.8051,27.4267,26.4793,27.2195,34208.171427007,0
+WANT.US,D,20200702,000000,28.3545,28.8281,27.4108,27.4108,35867.867075757,0
+WANT.US,D,20200706,000000,28.6702,29.4745,28.5912,29.4599,27323.170246754,0
+WANT.US,D,20200707,000000,29.1144,29.292,27.9794,28.0189,65761.64041218,0
+WANT.US,D,20200708,000000,28.2853,28.975,27.9991,28.975,12846.935977105,0
+WANT.US,D,20200709,000000,29.3808,29.3808,27.634,28.8741,27496.435177118,0
+WANT.US,D,20200710,000000,28.9859,29.973,28.6308,29.973,26794.256248801,0
+WANT.US,D,20200713,000000,30.5949,32.0248,28.5815,28.7098,73045.860203915,0
+WANT.US,D,20200714,000000,28.384,29.6671,27.4465,29.663,30630.402601772,0
+WANT.US,D,20200715,000000,31.0191,31.1178,30.0213,30.9239,98591.79835793,0
+WANT.US,D,20200716,000000,30.2987,30.7033,29.9977,30.6577,19253.685419744,0
+WANT.US,D,20200717,000000,30.9303,31.0881,29.9533,30.1803,97014.175570932,0
+WANT.US,D,20200720,000000,30.2987,31.848,30.0914,31.6608,21515.248721337,0
+WANT.US,D,20200721,000000,32.2528,32.4698,31.5522,31.5522,30967.813255639,0
+WANT.US,D,20200722,000000,31.4336,32.6969,31.4336,32.6969,17873.645448073,0
+WANT.US,D,20200723,000000,32.5884,32.6763,30.5159,31.1572,31947.621370621,0
+WANT.US,D,20200724,000000,30.7625,31.5522,30.2888,31.3547,7199.1071943629,0
+WANT.US,D,20200727,000000,31.8877,32.0637,31.404,31.9172,19510.036457067,0
+WANT.US,D,20200728,000000,31.9567,31.9864,30.9047,30.9047,11190.280063975,0
+WANT.US,D,20200729,000000,31.6014,32.0159,31.4336,31.9172,10338.140845051,0
+WANT.US,D,20200730,000000,31.0881,32.1738,30.7317,31.7791,14241.161381671,0
+WANT.US,D,20200731,000000,33.1113,33.1113,31.3349,32.233,21623.665958466,0
+WANT.US,D,20200803,000000,32.7363,32.7363,31.868,31.868,36762.562593367,0
+WANT.US,D,20200804,000000,32.1738,32.7676,32.1738,32.7676,35012.688121212,0
+WANT.US,D,20200805,000000,33.2793,34.0984,33.2622,34.0958,23999.725968428,0
+WANT.US,D,20200806,000000,33.7035,34.7399,33.7035,34.6018,18121.890523741,0
+WANT.US,D,20200807,000000,34.5622,34.9669,34.0628,34.6807,53985.704618671,0
+WANT.US,D,20200810,000000,35.1543,36.0084,35.0558,35.9558,53095.062081888,0
+WANT.US,D,20200811,000000,36.7334,37.1775,35.6776,35.7564,68025.230204187,0
+WANT.US,D,20200812,000000,36.9703,37.3948,36.4818,37.2266,38098.019775939,0
+WANT.US,D,20200813,000000,36.9211,37.7353,36.9211,37.1676,32530.237364535,0
+WANT.US,D,20200814,000000,37.1676,37.3453,36.7137,37.1085,25461.83880185,0
+WANT.US,D,20200817,000000,37.898,38.6274,37.7402,38.5789,29236.177197206,0
+WANT.US,D,20200818,000000,39.2896,39.4771,38.2385,39.2303,49099.836231448,0
+WANT.US,D,20200819,000000,39.8915,39.8915,38.6679,38.7133,42810.623232798,0
+WANT.US,D,20200820,000000,37.7895,38.7319,37.7698,38.5641,37412.052770931,0
+WANT.US,D,20200821,000000,38.4507,39.1647,38.4507,39.1623,25711.097122725,0
+WANT.US,D,20200824,000000,40.1089,40.8884,39.9706,40.7606,47600.233325374,0
+WANT.US,D,20200825,000000,41.2537,41.3225,40.47,41.3225,30402.422430241,0
+WANT.US,D,20200826,000000,41.4906,42.6846,41.2288,42.4873,31531.177590623,0
+WANT.US,D,20200827,000000,43.2077,43.2077,41.3621,41.7865,40547.033440791,0
+WANT.US,D,20200828,000000,42.6647,42.9315,42.0189,42.6665,55029.347181682,0
+WANT.US,D,20200831,000000,42.8031,42.9856,42.1688,42.4281,21871.911034133,0
+WANT.US,D,20200901,000000,42.4873,43.6312,42.2252,43.5858,32426.886353441,0
+WANT.US,D,20200902,000000,44.5105,45.6947,43.8788,45.6158,29908.972014526,0
+WANT.US,D,20200903,000000,45.3296,45.3296,39.9706,41.0859,98618.142733307,0
+WANT.US,D,20200904,000000,41.4806,41.9457,36.5953,39.7435,81063.669525378,0
+WANT.US,D,20200908,000000,37.4835,39.7051,37.2663,38.0528,28517.78634558,0
+WANT.US,D,20200909,000000,39.329,41.0661,38.6955,40.3373,35147.449733717,0
+WANT.US,D,20200910,000000,41.0366,41.9049,38.1756,38.8146,67225.779736016,0
+WANT.US,D,20200911,000000,39.4278,39.6252,37.5723,38.7571,17644.652031335,0
+WANT.US,D,20200914,000000,40.0496,40.7004,39.5552,39.9596,19502.943740619,0
+WANT.US,D,20200915,000000,40.8094,41.2163,40.3603,40.7942,28809.60096514,0
+WANT.US,D,20200916,000000,40.9574,41.7459,40.233,40.2566,14262.439531014,0
+WANT.US,D,20200917,000000,38.2434,39.1228,37.7499,38.5593,38072.688645769,0
+WANT.US,D,20200918,000000,38.9443,38.9443,36.2718,36.9802,39857.013454956,0
+WANT.US,D,20200921,000000,35.0755,35.2481,32.9537,35.0831,50603.492118349,0
+WANT.US,D,20200922,000000,35.7564,37.568,35.6084,37.5125,32363.051905412,0
+WANT.US,D,20200923,000000,38.4902,38.8357,35.4406,35.6359,34029.840270609,0
+WANT.US,D,20200924,000000,34.9077,37.0554,34.9077,35.6618,17085.340677178,0
+WANT.US,D,20200925,000000,35.4603,37.207,35.1642,37.0675,6623.5839168966,0
+WANT.US,D,20200928,000000,38.3667,39.5712,38.056,39.2994,27017.170194299,0
+WANT.US,D,20200929,000000,39.2896,39.566,38.3322,38.4763,23685.619954318,0
+WANT.US,D,20200930,000000,38.7764,40.6711,38.6284,39.3784,40640.251999817,0
+WANT.US,D,20201001,000000,40.3455,41.0267,39.9656,40.6968,27474.143782569,0
+WANT.US,D,20201002,000000,38.9638,40.7108,38.4902,40.3852,47042.94846163,0
+WANT.US,D,20201005,000000,41.2241,42.0184,41.096,41.9396,18360.003147341,0
+WANT.US,D,20201006,000000,42.3194,42.5613,39.4278,39.7633,53424.3667741,0
+WANT.US,D,20201007,000000,41.1154,42.5958,41.1154,42.4234,18341.764733618,0
+WANT.US,D,20201008,000000,43.2572,43.2572,42.1517,43.1548,27025.276155953,0
+WANT.US,D,20201009,000000,43.721,44.757,43.6223,44.5006,47833.279722939,0
+WANT.US,D,20201012,000000,45.6752,46.8592,45.3646,46.1584,45977.014504069,0
+WANT.US,D,20201013,000000,45.9415,46.8889,45.5665,46.4104,26097.143546518,0
+WANT.US,D,20201014,000000,46.731,46.731,44.1086,44.8407,29916.064730973,0
+WANT.US,D,20201015,000000,42.4675,45.3887,42.4083,45.1262,19104.738374344,0
+WANT.US,D,20201016,000000,46.1732,46.2676,44.2242,44.2242,17735.844099948,0
+WANT.US,D,20201019,000000,45.0365,45.3395,42.1429,42.3378,24086.865056213,0
+WANT.US,D,20201020,000000,42.9905,44.9052,42.9905,43.4247,27240.084139796,0
+WANT.US,D,20201021,000000,43.2866,43.9458,42.3821,42.6746,14123.624937681,0
+WANT.US,D,20201022,000000,42.8228,42.9513,41.3325,42.9016,23950.076953294,0
+WANT.US,D,20201023,000000,42.7043,43.9922,42.7043,43.9579,11735.405985237,0
+WANT.US,D,20201026,000000,42.6746,43.1371,39.8644,41.2904,31100.548377731,0
+WANT.US,D,20201027,000000,41.6384,42.1467,41.1846,41.3917,6824.2064678444,0
+WANT.US,D,20201028,000000,39.3488,39.5757,37.5328,37.5328,33988.29721713,0
+WANT.US,D,20201029,000000,37.9275,39.1909,37.0198,38.2138,22661.229050236,0
+WANT.US,D,20201030,000000,37.3059,37.6325,34.9176,35.5689,51701.849922528,0
+WANT.US,D,20201102,000000,36.7927,37.1632,35.2037,36.3881,19462.413932347,0
+WANT.US,D,20201103,000000,38.1201,39.4575,38.1103,38.9146,27550.137173079,0
+WANT.US,D,20201104,000000,40.0002,42.6551,40.0002,41.4017,33644.807092023,0
+WANT.US,D,20201105,000000,43.573,44.29,43.0953,43.711,28684.971804703,0
+WANT.US,D,20201106,000000,43.573,43.573,42.2331,43.3065,29317.23681375,0
+WANT.US,D,20201109,000000,46.7114,47.3725,43.1064,43.1064,36912.522883975,0
+WANT.US,D,20201110,000000,42.7438,43.0596,41.2249,42.2109,26442.660162039,0
+WANT.US,D,20201111,000000,42.9611,44.0367,42.9315,43.5137,21626.705694086,0
+WANT.US,D,20201112,000000,43.1189,43.5531,41.0461,41.7569,24570.18301986,0
+WANT.US,D,20201113,000000,42.4281,43.9579,42.4281,43.8293,15272.6450022,0
+WANT.US,D,20201116,000000,45.3987,45.4282,44.3821,45.4282,30435.859522065,0
+WANT.US,D,20201117,000000,45.0729,45.4678,44.0071,45.0058,20478.698874774,0
+WANT.US,D,20201118,000000,44.9052,45.8231,44.1847,44.1919,12046.472263727,0
+WANT.US,D,20201119,000000,43.9676,44.6881,43.7866,44.5548,10922.783329378,0
+WANT.US,D,20201120,000000,44.6093,44.8194,44.1133,44.1133,9834.5579772676,0
+WANT.US,D,20201123,000000,44.6782,45.7145,44.4118,45.4382,17998.274608511,0
+WANT.US,D,20201124,000000,46.5139,47.7959,46.3166,47.5206,42718.417918978,0
+WANT.US,D,20201125,000000,47.2048,47.8463,47.0568,47.57,17651.744747783,0
+WANT.US,D,20201127,000000,48.33,48.3595,47.5107,47.945,14397.201143519,0
+WANT.US,D,20201130,000000,47.8166,47.8166,45.2309,46.8232,30415.594617929,0
+WANT.US,D,20201201,000000,48.3694,48.7144,47.3725,48.2508,39443.609410578,0
+WANT.US,D,20201202,000000,47.866,47.866,46.8198,47.0547,33263.826894263,0
+WANT.US,D,20201203,000000,47.1356,48.2313,47.1356,47.6488,18625.473391524,0
+WANT.US,D,20201204,000000,47.8166,48.0157,47.3735,47.6132,12573.359771267,0
+WANT.US,D,20201207,000000,47.3529,47.3629,46.7214,47.3629,19937.625934339,0
+WANT.US,D,20201208,000000,46.6028,47.0936,46.0441,47.0667,22156.632937246,0
+WANT.US,D,20201209,000000,47.8265,47.9104,46.3571,47.037,25600.653395183,0
+WANT.US,D,20201210,000000,46.5534,47.1555,46.1774,46.8494,14855.187976996,0
+WANT.US,D,20201211,000000,46.0697,46.5435,45.2309,46.0796,16605.062449151,0
+WANT.US,D,20201214,000000,47.3923,48.1918,46.44,46.662,21310.573189562,0
+WANT.US,D,20201215,000000,47.2738,48.1918,47.0766,48.1918,10885.293256726,0
+WANT.US,D,20201216,000000,48.3595,49.4649,48.2707,49.1885,19712.685498428,0
+WANT.US,D,20201217,000000,49.7313,50.1754,49.6029,50.1459,26321.070737222,0
+WANT.US,D,20201218,000000,50.3235,50.3235,48.7985,49.1096,19423.910614488,0
+WANT.US,D,20201221,000000,47.0173,48.4535,46.436,47.6094,36095.847247288,0
+WANT.US,D,20201222,000000,47.5107,47.6094,45.8921,47.0657,38264.191989855,0
+WANT.US,D,20201223,000000,46.8397,47.8511,46.8397,47.3725,11577.339732975,0
+WANT.US,D,20201224,000000,47.3725,47.7574,47.2291,47.7485,3102.5568232427,0
+WANT.US,D,20201228,000000,48.8923,49.8792,48.4434,49.3448,26786.150287147,0
+WANT.US,D,20201229,000000,50.0372,50.0372,48.8528,49.381,25463.865292264,0
+WANT.US,D,20201230,000000,49.6919,50.4319,49.6919,50.2149,31485.581556317,0
+WANT.US,D,20201231,000000,50.0669,50.4319,49.6623,50.4319,11628.001993316,0
+WANT.US,D,20210104,000000,51.1723,51.4486,47.3725,48.9121,35503.098801306,0
+WANT.US,D,20210105,000000,48.1918,50.4764,48.1918,50.057,29487.462008494,0
+WANT.US,D,20210106,000000,50.3629,53.2792,50.3629,51.6954,37736.291237109,0
+WANT.US,D,20210107,000000,52.8105,55.0804,52.7909,54.6856,62429.076926993,0
+WANT.US,D,20210108,000000,56.3831,58.0708,56.0378,57.9821,63551.752616135,0
+WANT.US,D,20210111,000000,56.2549,56.5905,54.429,54.8042,46642.716604941,0
+WANT.US,D,20210112,000000,55.5344,57.9129,55.4631,57.2418,45317.391874438,0
+WANT.US,D,20210113,000000,57.8044,57.9327,56.6596,57.3602,21509.169250097,0
+WANT.US,D,20210114,000000,57.5676,58.3275,56.0378,56.1364,46991.272956083,0
+WANT.US,D,20210115,000000,56.1463,56.3487,54.1727,54.9522,25873.216355814,0
+WANT.US,D,20210119,000000,56.4818,56.4902,55.2681,55.8996,22761.54032571,0
+WANT.US,D,20210120,000000,57.4295,59.3194,56.8866,59.0481,50345.114590614,0
+WANT.US,D,20210121,000000,59.4426,60.7504,59.4426,59.788,27432.60072909,0
+WANT.US,D,20210122,000000,58.8011,59.4426,58.209,59.265,35457.502767,0
+WANT.US,D,20210125,000000,59.7487,61.1796,56.6128,59.8768,44887.775906752,0
+WANT.US,D,20210126,000000,60.3605,60.3704,59.344,59.6203,15052.770792323,0
+WANT.US,D,20210127,000000,57.8933,57.8933,53.3977,54.1427,79040.218847385,0
+WANT.US,D,20210128,000000,53.5211,56.176,53.0968,54.6759,37225.615652878,0
+WANT.US,D,20210129,000000,53.5804,53.5901,50.3333,50.955,42408.364885695,0
+WANT.US,D,20210201,000000,52.5541,54.8338,51.8728,54.6559,25111.255960295,0
+WANT.US,D,20210202,000000,56.2549,59.3933,56.2549,58.4162,39074.788155301,0
+WANT.US,D,20210203,000000,59.413,59.413,57.3406,57.37,34008.562121266,0
+WANT.US,D,20210204,000000,58.2881,59.1663,57.5398,59.1663,31476.462349456,0
+WANT.US,D,20210205,000000,59.6203,61.4166,59.4328,60.8343,25383.818920926,0
+WANT.US,D,20210208,000000,62.2653,62.2653,60.7756,61.8903,57356.771421717,0
+WANT.US,D,20210209,000000,61.1303,61.3139,60.701,60.8737,19757.268287527,0
+WANT.US,D,20210210,000000,60.7257,60.7257,57.6169,59.0182,35693.588900186,0
+WANT.US,D,20210211,000000,59.5315,60.02,57.9651,58.5544,29038.594381879,0
+WANT.US,D,20210212,000000,57.9523,58.8504,57.2418,58.8308,40449.761900938,0
+WANT.US,D,20210216,000000,59.5217,59.5217,57.5246,57.9918,32782.53542103,0
+WANT.US,D,20210217,000000,57.1826,59.0774,56.2549,58.9789,24622.871770614,0
+WANT.US,D,20210218,000000,57.0543,59.4652,57.0543,59.0381,17578.791092893,0
+WANT.US,D,20210219,000000,59.6203,59.7091,57.8409,58.0511,19056.102604417,0
+WANT.US,D,20210222,000000,56.2649,56.6399,54.2809,54.3698,59291.056521512,0
+WANT.US,D,20210223,000000,52.3072,53.9734,47.5896,53.1461,61378.341647534,0
+WANT.US,D,20210224,000000,53.2644,55.1301,51.5591,54.9424,34866.780811432,0
+WANT.US,D,20210225,000000,54.3106,54.7251,48.0042,48.7345,77076.549636593,0
+WANT.US,D,20210226,000000,50.5899,51.1031,47.7624,49.5734,55425.526057543,0
+WANT.US,D,20210301,000000,51.9123,53.1164,51.2656,52.8698,36111.045925391,0
+WANT.US,D,20210302,000000,53.3137,53.3781,51.034,51.0735,26645.309203401,0
+WANT.US,D,20210303,000000,51.0735,51.0735,47.5501,47.5501,52661.393133374,0
+WANT.US,D,20210304,000000,47.7179,48.3694,41.7668,44.471,69660.607967973,0
+WANT.US,D,20210305,000000,45.4282,45.6552,39.5848,45.3099,49551.743593684,0
+WANT.US,D,20210308,000000,46.1192,48.2608,45.3987,45.4578,98833.963962357,0
+WANT.US,D,20210309,000000,48.0437,51.4969,47.8365,50.5604,68855.078028562,0
+WANT.US,D,20210310,000000,52.7711,53.294,50.4319,51.4288,82933.106931937,0
+WANT.US,D,20210311,000000,53.7186,54.2809,52.8055,53.6987,52444.558659118,0
+WANT.US,D,20210312,000000,51.8927,54.1627,51.4584,54.1527,64815.269389023,0
+WANT.US,D,20210315,000000,54.6856,56.3732,53.9406,56.3437,62126.116610157,0
+WANT.US,D,20210316,000000,56.6003,56.6003,54.0539,54.5476,68131.620950902,0
+WANT.US,D,20210317,000000,53.6691,57.38,53.0968,56.9161,60976.083300432,0
+WANT.US,D,20210318,000000,55.643,55.9491,52.475,52.7217,82749.709549505,0
+WANT.US,D,20210319,000000,52.3961,53.8764,51.1031,53.6396,41674.775355967,0
+WANT.US,D,20210322,000000,54.5772,55.9341,54.1971,54.6759,30306.164135594,0
+WANT.US,D,20210323,000000,54.5574,55.2681,52.8599,53.1263,33321.581871051,0
+WANT.US,D,20210324,000000,53.7926,54.7251,50.7195,50.807,54717.267657985,0
+WANT.US,D,20210325,000000,49.4452,52.2676,48.9376,52.0999,48251.749993351,0
+WANT.US,D,20210326,000000,52.9191,53.389,50.8672,53.3731,33146.290450274,0
+WANT.US,D,20210329,000000,52.9685,53.7678,51.6164,52.4454,49860.78338176,0
+WANT.US,D,20210330,000000,51.6263,54.2643,51.5177,54.0344,30207.879350534,0
+WANT.US,D,20210331,000000,54.8733,56.1562,54.3996,55.3468,39811.417420649,0
+WANT.US,D,20210401,000000,56.8569,56.8767,56.2549,56.6201,41378.90775558,0
+WANT.US,D,20210405,000000,58.9886,61.0809,58.8111,60.5284,111211.76740871,0
+WANT.US,D,20210406,000000,60.2026,61.9297,60.1862,61.3179,52118.293702526,0
+WANT.US,D,20210407,000000,61.4264,61.7472,60.5085,60.6863,41703.146221758,0
+WANT.US,D,20210408,000000,61.7422,62.0285,60.4591,61.5053,58221.069583124,0
+WANT.US,D,20210409,000000,61.3967,63.4002,61.2685,63.3903,70017.270280769,0
+WANT.US,D,20210412,000000,63.6569,64.7622,63.1636,64.7129,82735.524116609,0
+WANT.US,D,20210413,000000,65.2457,66.9926,64.6142,66.7361,47524.239934863,0
+WANT.US,D,20210414,000000,67.4466,67.8907,64.2687,64.7325,94749.572533719,0
+WANT.US,D,20210415,000000,66.5189,66.5189,65.0385,66.065,37587.344191708,0
+WANT.US,D,20210416,000000,66.4202,67.8315,66.1242,67.5848,65800.143730039,0
+WANT.US,D,20210419,000000,66.6471,66.9137,64.6291,65.3742,99229.129593012,0
+WANT.US,D,20210420,000000,64.6142,64.9693,61.3772,62.8771,107296.58792961,0
+WANT.US,D,20210421,000000,61.9001,65.3444,61.9001,65.3346,38839.715267322,0
+WANT.US,D,20210422,000000,65.4432,65.6504,62.3542,63.341,88331.677393804,0
+WANT.US,D,20210423,000000,64.1503,65.8479,63.1636,65.1472,64541.693183185,0
+WANT.US,D,20210426,000000,65.8281,66.213,64.5944,66.0257,46071.246308302,0
+WANT.US,D,20210427,000000,65.9367,66.3906,65.4235,65.7984,30404.448920654,0
+WANT.US,D,20210428,000000,65.384,66.4989,65.2556,65.5123,21311.586434769,0
+WANT.US,D,20210429,000000,66.4992,66.5288,63.7258,65.6504,44566.577176194,0
+WANT.US,D,20210430,000000,65.1866,66.8151,65.1372,66.361,36300.522779063,0
+WANT.US,D,20210503,000000,67.4268,67.4268,65.088,65.4235,42220.914522436,0
+WANT.US,D,20210504,000000,63.7258,63.7258,61.0515,63.3807,60462.36798058,0
+WANT.US,D,20210505,000000,64.2144,64.2144,62.4931,62.8279,13376.863220265,0
+WANT.US,D,20210506,000000,63.2126,63.2126,61.2784,63.1141,30767.190704691,0
+WANT.US,D,20210507,000000,63.9135,65.1694,63.1636,64.9399,68086.024916595,0
+WANT.US,D,20210510,000000,65.1964,65.1964,61.3868,61.5152,48722.909014516,0
+WANT.US,D,20210511,000000,58.0216,59.803,56.6681,59.2254,57750.923807165,0
+WANT.US,D,20210512,000000,57.4489,57.6664,53.0178,53.2448,65964.289453542,0
+WANT.US,D,20210513,000000,54.4883,55.7516,52.5933,54.4093,49140.36603972,0
+WANT.US,D,20210514,000000,55.7023,57.3899,55.4654,57.301,31354.872924639,0
+WANT.US,D,20210517,000000,56.6496,57.1431,55.4664,56.847,37959.205182606,0
+WANT.US,D,20210518,000000,57.4095,57.9172,55.4851,55.643,42635.33181202,0
+WANT.US,D,20210519,000000,52.5638,54.1825,51.8827,54.1825,44376.087077314,0
+WANT.US,D,20210520,000000,54.7154,55.9006,54.7154,55.8898,28266.501534292,0
+WANT.US,D,20210521,000000,56.8371,56.8371,54.8832,54.9522,41172.205733391,0
+WANT.US,D,20210524,000000,56.0081,57.311,55.4099,56.6201,42071.967477036,0
+WANT.US,D,20210525,000000,57.1135,57.7797,55.9291,57.1332,45657.842263925,0
+WANT.US,D,20210526,000000,57.6366,59.4399,57.6366,58.89,46899.067642264,0
+WANT.US,D,20210527,000000,59.4921,59.798,58.9394,59.4229,37219.536181637,0
+WANT.US,D,20210528,000000,60.1531,60.321,58.7222,59.1663,28819.733417208,0
+WANT.US,D,20210601,000000,60.2026,60.2026,58.5741,58.7815,38360.450284502,0
+WANT.US,D,20210602,000000,58.673,58.673,57.4994,57.9426,47863.677079144,0
+WANT.US,D,20210603,000000,56.63,57.1087,55.6233,55.87,35319.701418874,0
+WANT.US,D,20210604,000000,56.9259,57.3406,56.403,57.3406,24923.805597036,0
+WANT.US,D,20210607,000000,57.0641,57.2912,55.9689,57.2912,46138.120491952,0
+WANT.US,D,20210608,000000,58.4162,58.9591,57.6904,58.6433,27729.481574684,0
+WANT.US,D,20210609,000000,59.1762,59.1762,57.6366,57.6366,25695.898444623,0
+WANT.US,D,20210610,000000,58.0314,58.7041,57.6664,58.4656,24603.620111685,0
+WANT.US,D,20210611,000000,58.9294,59.4229,58.5347,59.4229,16265.625304871,0
+WANT.US,D,20210614,000000,59.5908,59.719,58.3768,59.4921,28582.634038815,0
+WANT.US,D,20210615,000000,59.0923,59.0923,57.9327,58.5052,20273.010097792,0
+WANT.US,D,20210616,000000,58.3965,58.8308,56.9259,58.673,25687.792482968,0
+WANT.US,D,20210617,000000,57.9426,59.7289,57.8241,59.2058,42012.186009834,0
+WANT.US,D,20210618,000000,57.5873,58.7716,57.5774,58.2781,40487.25197359,0
+WANT.US,D,20210621,000000,58.7322,60.0052,58.4359,59.571,22494.043591113,0
+WANT.US,D,20210622,000000,59.6203,61.9405,59.5364,61.3673,69547.124504811,0
+WANT.US,D,20210623,000000,61.6534,62.9758,61.4757,62.6896,61753.242374052,0
+WANT.US,D,20210624,000000,63.9429,64.4711,63.1388,63.272,85137.928501949,0
+WANT.US,D,20210625,000000,64.9498,65.3346,64.1503,64.4167,59573.751934211,0
+WANT.US,D,20210628,000000,64.4167,64.6833,63.6569,64.6142,30171.402523089,0
+WANT.US,D,20210629,000000,64.6042,65.3692,64.6042,65.0385,21194.04999078,0
+WANT.US,D,20210630,000000,64.693,66.0257,64.693,65.2754,30268.674062942,0
+WANT.US,D,20210701,000000,65.6701,66.2663,65.5665,66.1637,29296.971909614,0
+WANT.US,D,20210702,000000,66.7163,67.9845,66.7163,67.9599,29147.011619007,0
+WANT.US,D,20210706,000000,68.2066,68.6802,66.3709,68.325,29663.766674478,0
+WANT.US,D,20210707,000000,68.7889,69.2231,66.7361,68.177,43531.040574837,0
+WANT.US,D,20210708,000000,64.5353,68.1819,64.0122,67.6144,49117.061399964,0
+WANT.US,D,20210709,000000,68.5225,69.5093,68.3974,69.5093,17684.168594401,0
+WANT.US,D,20210712,000000,69.6672,70.9305,69.6672,70.8812,30414.581372722,0
+WANT.US,D,20210713,000000,70.4271,70.7819,68.177,68.542,38669.490072578,0
+WANT.US,D,20210714,000000,69.2921,69.7399,67.8907,68.1178,24092.944527454,0
+WANT.US,D,20210715,000000,67.3874,68.2696,65.5617,66.894,30748.952290969,0
+WANT.US,D,20210716,000000,67.6243,67.9146,64.3773,64.4563,26791.216513181,0
+WANT.US,D,20210719,000000,61.1598,62.1764,59.8013,62.1764,58651.698796017,0
+WANT.US,D,20210720,000000,62.67,66.045,61.9297,65.7293,28062.839247724,0
+WANT.US,D,20210721,000000,66.144,67.4422,66.144,67.3676,19864.672279449,0
+WANT.US,D,20210722,000000,67.2297,68.3942,66.9926,68.3842,16259.54583363,0
+WANT.US,D,20210723,000000,69.0256,70.3088,68.562,70.1212,28251.30285619,0
+WANT.US,D,20210726,000000,70.6936,71.7003,70.2042,71.6905,34841.449681262,0
+WANT.US,D,20210727,000000,70.442,70.442,67.2493,69.5587,24606.659847305,0
+WANT.US,D,20210728,000000,69.2726,69.6178,68.2562,68.9074,25945.156765497,0
+WANT.US,D,20210729,000000,69.5883,71.6122,69.5883,70.9997,22146.500485178,0
+WANT.US,D,20210730,000000,66.8051,68.6458,66.3709,66.8645,57418.579379333,0
+WANT.US,D,20210802,000000,67.9893,68.8087,67.1949,67.3578,28339.455189182,0
+WANT.US,D,20210803,000000,67.9992,68.8481,66.7361,68.8481,15163.214519865,0
+WANT.US,D,20210804,000000,68.0585,68.2856,66.8151,66.8545,17240.367193819,0
+WANT.US,D,20210805,000000,67.6539,68.7395,67.4268,68.6902,15361.810580399,0
+WANT.US,D,20210806,000000,68.7988,68.7988,67.0715,67.2886,14342.485902351,0
+WANT.US,D,20210809,000000,66.8842,67.3271,66.5664,67.2593,12686.843234429,0
+WANT.US,D,20210810,000000,67.4664,68.2748,67.4664,67.7921,18151.274634739,0
+WANT.US,D,20210811,000000,67.95,68.6902,67.5848,68.3545,11005.869436336,0
+WANT.US,D,20210812,000000,68.1375,68.4928,66.9926,68.4928,14877.479371545,0
+WANT.US,D,20210813,000000,68.9074,68.9074,67.5552,67.9007,11796.200697646,0
+WANT.US,D,20210816,000000,66.7657,66.9828,64.9349,66.9828,42563.391402337,0
+WANT.US,D,20210817,000000,64.5451,64.5451,60.6997,62.2159,55648.440003041,0
+WANT.US,D,20210818,000000,62.4036,64.693,62.2751,62.897,32754.164555239,0
+WANT.US,D,20210819,000000,61.6534,62.3415,60.9725,61.7522,22204.255461966,0
+WANT.US,D,20210820,000000,62.0779,63.4793,62.0779,63.4695,21020.785060416,0
+WANT.US,D,20210823,000000,64.4167,66.2031,64.2588,66.0157,25037.289060198,0
+WANT.US,D,20210824,000000,66.6373,67.7428,66.4202,67.2593,20217.281611418,0
+WANT.US,D,20210825,000000,67.2098,68.2262,66.8743,68.0387,14449.889894273,0
+WANT.US,D,20210826,000000,67.2198,67.2755,65.8033,66.2229,20687.427387376,0
+WANT.US,D,20210827,000000,66.8151,68.1573,66.4104,67.9697,21591.242111848,0
+WANT.US,D,20210830,000000,68.6876,70.0718,68.6606,69.4697,23120.22912892,0
+WANT.US,D,20210831,000000,69.4697,69.9091,68.8481,69.8942,14778.181341278,0
+WANT.US,D,20210901,000000,70.1805,70.9305,69.7856,69.8942,18272.864059555,0
+WANT.US,D,20210902,000000,70.2497,70.9798,69.6968,69.835,12397.055105282,0
+WANT.US,D,20210903,000000,69.5784,69.7955,68.8025,69.7955,16480.433288714,0
+WANT.US,D,20210907,000000,70.1014,70.7797,70.1014,70.4567,15484.413250423,0
+WANT.US,D,20210908,000000,70.3975,71.0637,68.9989,70.674,13271.485718757,0
+WANT.US,D,20210909,000000,71.1513,71.9669,70.3088,70.3679,24226.692894753,0
+WANT.US,D,20210910,000000,71.4239,71.6412,68.9271,69.0949,15903.896766041,0
+WANT.US,D,20210913,000000,70.2297,70.2297,67.4893,69.608,19448.228499451,0
+WANT.US,D,20210914,000000,70.2693,70.2693,67.9304,68.937,12210.61798723,0
+WANT.US,D,20210915,000000,68.7889,70.2003,66.9235,70.2003,12767.902850974,0
+WANT.US,D,20210916,000000,69.9929,71.5524,69.9733,71.1773,14330.32695987,0
+WANT.US,D,20210917,000000,70.7724,71.8682,69.8942,70.4865,10674.538253711,0
+WANT.US,D,20210920,000000,66.5189,66.6126,63.1042,65.7098,26976.640386027,0
+WANT.US,D,20210921,000000,66.9728,67.0122,65.3804,66.0157,17453.148687249,0
+WANT.US,D,20210922,000000,67.3283,69.2403,67.1998,68.6605,16007.247777135,0
+WANT.US,D,20210923,000000,70.0428,71.2661,69.9634,70.674,17894.923597416,0
+WANT.US,D,20210924,000000,69.6574,71.5424,68.8975,71.3352,40883.430849451,0
+WANT.US,D,20210927,000000,70.4865,73.0426,70.4865,72.4405,58764.169013972,0
+WANT.US,D,20210928,000000,71.0587,71.3477,67.7525,68.4039,20259.837910104,0
+WANT.US,D,20210929,000000,69.302,70.4173,68.3842,68.7,19417.831143247,0
+WANT.US,D,20210930,000000,68.9961,68.9961,65.2262,65.3346,50192.114564386,0
+WANT.US,D,20211001,000000,66.361,67.3084,64.1766,66.6966,19080.42048938,0
+WANT.US,D,20211004,000000,67.121,67.3184,64.4858,65.2262,22403.864767707,0
+WANT.US,D,20211005,000000,65.9563,67.3939,65.3249,65.8083,13867.273900359,0
+WANT.US,D,20211006,000000,64.7722,66.4992,64.3972,66.4992,24507.361817038,0
+WANT.US,D,20211007,000000,68.2164,70.1765,68.2164,69.4107,29922.144202214,0
+WANT.US,D,20211008,000000,69.8647,69.8647,68.4286,68.5816,18588.996564079,0
+WANT.US,D,20211011,000000,68.315,69.7757,67.6834,67.802,11878.273559397,0
+WANT.US,D,20211012,000000,68.7988,69.8547,68.7692,69.2726,6856.6303144622,0
+WANT.US,D,20211013,000000,69.9929,70.526,69.0159,70.2594,10256.067983299,0
+WANT.US,D,20211014,000000,71.1674,72.707,71.1674,72.3617,32297.190966969,0
+WANT.US,D,20211015,000000,73.3091,75.8355,73.3091,75.7566,76075.463372268,0
+WANT.US,D,20211018,000000,75.1644,78.6513,74.9177,78.4806,44334.544023835,0
+WANT.US,D,20211019,000000,78.7569,79.3786,77.612,77.9278,23403.937786825,0
+WANT.US,D,20211020,000000,78.0659,78.6383,77.3554,77.7701,9499.1738138146,0
+WANT.US,D,20211021,000000,77.0692,81.2241,77.0692,81.2044,22678.454218752,0
+WANT.US,D,20211022,000000,81.2834,81.2834,79.3293,80.2963,14485.353476511,0
+WANT.US,D,20211025,000000,82.063,87.2802,81.6486,86.1785,39568.238571016,0
+WANT.US,D,20211026,000000,87.3036,91.2908,85.2705,86.2871,55269.486295695,0
+WANT.US,D,20211027,000000,87.5799,88.9913,86.7609,86.9286,34688.449655034,0
+WANT.US,D,20211028,000000,88.7446,90.8734,88.3696,90.3433,40849.993757626,0
+WANT.US,D,20211029,000000,87.1063,91.044,86.5485,90.7973,31584.879586584,0
+WANT.US,D,20211101,000000,92.8207,96.0478,91.3603,96.0085,47849.491646248,0
+WANT.US,D,20211102,000000,93.7581,95.7321,92.712,94.0443,50168.809924629,0
+WANT.US,D,20211103,000000,93.7384,99.0675,93.7384,99.0675,43503.682954254,0
+WANT.US,D,20211104,000000,100.972,104.102,100.885,103.015,48300.385763277,0
+WANT.US,D,20211105,000000,105.148,107.21,104.805,105.138,50255.949012415,0
+WANT.US,D,20211108,000000,101.861,104.249,100.548,100.657,64902.408476808,0
+WANT.US,D,20211109,000000,102.048,102.048,94.0839,95.0707,79426.265271178,0
+WANT.US,D,20211110,000000,93.8174,97.5678,91.0145,93.9653,37194.205051467,0
+WANT.US,D,20211111,000000,96.3734,96.3734,93.0672,93.2944,23512.355023954,0
+WANT.US,D,20211112,000000,93.7482,94.37,91.7744,94.0542,19860.619298622,0
+WANT.US,D,20211115,000000,94.7845,94.7845,92.2749,93.9061,31464.303406974,0
+WANT.US,D,20211116,000000,94.4984,98.7816,94.4984,98.3277,65603.574159919,0
+WANT.US,D,20211117,000000,99.5407,101.731,99.2661,100.006,54149.850342174,0
+WANT.US,D,20211118,000000,102.196,103.897,100.371,103.608,42684.980827154,0
+WANT.US,D,20211119,000000,103.254,105.62,102.902,104.9,42599.868229782,0
+WANT.US,D,20211122,000000,106.964,110.002,102.936,104.17,84206.756156893,0
+WANT.US,D,20211123,000000,105.208,105.997,97.7356,102.028,62297.355050108,0
+WANT.US,D,20211124,000000,98.5348,103.244,97.1039,102.503,28537.038004509,0
+WANT.US,D,20211126,000000,97.7649,98.0044,93.5016,94.3798,34707.701313963,0
+WANT.US,D,20211129,000000,98.1994,100.686,97.2923,98.6137,46269.842368836,0
+WANT.US,D,20211130,000000,97.1828,99.6303,92.7812,94.7944,53450.711149477,0
+WANT.US,D,20211201,000000,98.752,100.011,89.2675,89.4057,47171.630602895,0
+WANT.US,D,20211202,000000,90.8762,94.1835,89.9387,93.0771,29740.773310196,0
+WANT.US,D,20211203,000000,94.6267,94.6267,84.8067,87.5799,59501.811524528,0
+WANT.US,D,20211206,000000,89.238,92.7317,85.0526,90.6296,28701.183728012,0
+WANT.US,D,20211207,000000,95.5248,97.7948,94.5478,96.8373,41882.490623363,0
+WANT.US,D,20211208,000000,97.8637,98.14,95.5653,97.7948,21167.705615403,0
+WANT.US,D,20211209,000000,96.2945,96.7156,92.6232,92.712,21961.076612332,0
+WANT.US,D,20211210,000000,94.7747,94.7845,90.7875,94.7845,29982.938914623,0
+WANT.US,D,20211213,000000,93.7878,93.7878,86.6325,87.5799,36216.423426899,0
+WANT.US,D,20211214,000000,84.1257,86.2082,82.7736,85.9022,42432.682770659,0
+WANT.US,D,20211215,000000,84.8857,89.1196,81.685,89.1196,31101.561622937,0
+WANT.US,D,20211216,000000,90.906,90.906,83.1289,83.1882,33521.191176792,0
+WANT.US,D,20211217,000000,80.4841,83.9184,79.5316,81.4906,21409.871219829,0
+WANT.US,D,20211220,000000,77.2962,77.6713,75.0658,77.6218,51865.995646031,0
+WANT.US,D,20211221,000000,79.645,83.5138,78.6581,83.5138,35764.516064663,0
+WANT.US,D,20211222,000000,84.3035,88.0834,84.2343,88.0834,28582.634038815,0
+WANT.US,D,20211223,000000,89.0012,92.2588,88.2645,91.4488,38276.350932337,0
+WANT.US,D,20211227,000000,91.804,94.977,91.804,94.1332,47906.23337783,0
+WANT.US,D,20211228,000000,94.5871,95.7321,93.995,94.2714,36108.00618977,0
+WANT.US,D,20211229,000000,95.2582,95.4408,93.4324,94.8931,22210.334933207,0
+WANT.US,D,20211230,000000,95.4971,96.308,93.6792,93.9556,22747.354892815,0
+WANT.US,D,20211231,000000,93.6792,94.6666,93.0672,93.2054,36070.516117118,0
+WANT.US,D,20220103,000000,97.9526,101.14,97.3111,101.07,65336.077425322,0
+WANT.US,D,20220104,000000,101.288,103.234,97.8667,99.3842,49176.842867165,0
+WANT.US,D,20220105,000000,98.7126,99.6203,91.0836,91.123,60302.275237905,0
+WANT.US,D,20220106,000000,90.6789,92.0705,86.2229,90.3927,36478.853935461,0
+WANT.US,D,20220107,000000,90.5013,91.2513,85.7345,86.0107,33107.787132415,0
+WANT.US,D,20220110,000000,82.4184,84.4219,77.3455,84.402,61809.984105634,0
+WANT.US,D,20220111,000000,84.8758,87.1752,82.1598,87.1752,30518.945629023,0
+WANT.US,D,20220112,000000,88.9617,89.9981,86.4353,88.5472,35501.072310893,0
+WANT.US,D,20220113,000000,89.6723,90.289,82.6508,83.2473,38745.483463089,0
+WANT.US,D,20220114,000000,81.2341,83.0105,78.7865,82.1124,28103.369055996,0
+WANT.US,D,20220118,000000,78.8951,79.349,76.7829,77.385,47611.379022649,0
+WANT.US,D,20220119,000000,77.9771,78.4757,73.087,73.1905,34329.760851824,0
+WANT.US,D,20220120,000000,74.7796,77.2864,68.8481,69.2429,34610.42977411,0
+WANT.US,D,20220121,000000,67.9402,68.7542,62.9363,62.9363,50232.644372658,0
+WANT.US,D,20220124,000000,59.1368,65.6405,54.7646,65.6405,90546.631415884,0
+WANT.US,D,20220125,000000,61.831,64.485,59.8136,62.2653,50763.584861025,0
+WANT.US,D,20220126,000000,66.5388,67.0111,58.7815,61.4757,51517.439294889,0
+WANT.US,D,20220127,000000,63.4101,63.4101,56.6496,56.8569,30653.707241529,0
+WANT.US,D,20220128,000000,56.9259,60.5185,54.2809,60.5185,30975.919217293,0
+WANT.US,D,20220131,000000,61.1303,67.6736,60.8639,67.6736,28596.819471711,0
+WANT.US,D,20220201,000000,68.177,68.9616,64.9102,68.8678,32907.164581467,0
+WANT.US,D,20220202,000000,70.3088,70.3088,65.7146,67.4566,23525.527211642,0
+WANT.US,D,20220203,000000,62.5712,65.6999,60.9329,61.2191,39381.801452963,0
+WANT.US,D,20220204,000000,65.3939,68.5224,63.1636,66.272,46942.637186156,0
+WANT.US,D,20220207,000000,67.3283,69.1441,65.2852,66.1044,30290.965457492,0
+WANT.US,D,20220208,000000,65.167,69.085,64.9943,68.8876,30709.435727903,0
+WANT.US,D,20220209,000000,71.4634,72.5878,70.7134,71.3254,30218.011802602,0
+WANT.US,D,20220210,000000,68.0387,71.8287,66.5733,67.8315,38058.503212873,0
+WANT.US,D,20220211,000000,68.1079,68.6311,61.0613,62.1862,37526.5494793,0
+WANT.US,D,20220214,000000,61.9199,65.2091,61.1403,63.0647,22322.805151162,0
+WANT.US,D,20220215,000000,65.6701,67.2593,65.6701,67.1605,23567.070265121,0
+WANT.US,D,20220216,000000,65.7887,68.2561,65.2312,67.6934,16750.969758931,0
+WANT.US,D,20220217,000000,66.0352,67.032,62.0701,62.4036,20799.897605332,0
+WANT.US,D,20220218,000000,62.4036,63.0152,59.2552,61.3967,22501.136307561,0
+WANT.US,D,20220222,000000,59.0973,59.9558,53.7876,55.9785,47956.89563817,0
+WANT.US,D,20220223,000000,56.8371,57.1926,50.0077,50.3136,43409.451150021,0
+WANT.US,D,20220224,000000,44.2637,53.6386,44.1001,53.5013,68152.899100245,0
+WANT.US,D,20220225,000000,54.4093,56.847,52.2973,56.847,27688.951766412,0
+WANT.US,D,20220228,000000,55.2778,58.3536,54.7745,58.0511,18762.261494443,0
+WANT.US,D,20220301,000000,58.0117,58.0609,54.1427,55.426,18997.334382422,0
+WANT.US,D,20220302,000000,57.5873,59.4821,55.7613,58.9394,14017.234190966,0
+WANT.US,D,20220303,000000,59.6994,59.7781,54.1725,54.7548,38364.503265329,0
+WANT.US,D,20220304,000000,53.758,54.1527,50.7873,52.2577,23517.421249988,0
+WANT.US,D,20220307,000000,52.1886,52.7711,44.5795,44.7177,37519.456762852,0
+WANT.US,D,20220308,000000,44.5894,48.7147,43.2866,44.9546,49664.213811639,0
+WANT.US,D,20220309,000000,48.6556,49.6029,47.8561,48.9614,26926.991370893,0
+WANT.US,D,20220310,000000,48.6062,50.3729,47.8956,50.2445,16171.393500638,0
+WANT.US,D,20220311,000000,51.2609,51.2609,47.2048,47.2738,19362.102656873,0
+WANT.US,D,20220314,000000,47.3725,48.1208,44.0844,44.9546,25310.865266036,0
+WANT.US,D,20220315,000000,45.7145,49.6389,45.4974,49.3266,21120.083090683,0
+WANT.US,D,20220316,000000,51.4387,54.429,50.205,54.429,40209.622786924,0
+WANT.US,D,20220317,000000,53.5113,57.1234,53.5113,56.9459,27344.448396097,0
+WANT.US,D,20220318,000000,56.166,60.8638,56.0279,60.5775,30502.733705714,0
+WANT.US,D,20220321,000000,61.298,61.5103,57.6119,59.3539,22288.354814131,0
+WANT.US,D,20220322,000000,60.8737,64.1503,60.8539,63.3508,33017.608309009,0
+WANT.US,D,20220323,000000,62.4529,64.0453,61.0809,61.298,32653.853279766,0
+WANT.US,D,20220324,000000,62.3838,62.7194,60.5115,62.522,9873.0612951263,0
+WANT.US,D,20220325,000000,63.262,63.262,61.0216,62.2357,14434.691216171,0
+WANT.US,D,20220328,000000,64.1503,67.2297,64.1503,67.0617,41717.331654653,0
+WANT.US,D,20220329,000000,69.9239,71.3549,68.8876,70.3877,53192.333621741,0
+WANT.US,D,20220330,000000,69.914,69.914,66.5585,67.4268,30510.839667369,0
+WANT.US,D,20220331,000000,67.9599,67.9599,63.9234,63.9429,19191.877462129,0
+WANT.US,D,20220401,000000,64.2687,64.9965,63.0965,64.0022,12330.180921633,0
+WANT.US,D,20220404,000000,64.0122,68.1474,63.3498,67.9893,21273.083116911,0
+WANT.US,D,20220405,000000,67.6539,67.6539,62.966,63.5089,13396.114879194,0
+WANT.US,D,20220406,000000,60.9033,60.9033,57.0641,58.673,35163.661657026,0
+WANT.US,D,20220407,000000,58.8011,59.8968,56.2165,59.5019,12148.810029615,0
+WANT.US,D,20220408,000000,58.821,59.4425,57.5774,57.755,10049.365961111,0
+WANT.US,D,20220411,000000,55.2778,57.3584,54.3303,54.5377,25738.454743309,0
+WANT.US,D,20220412,000000,56.5312,58.2434,54.3403,55.0113,48190.955280942,0
+WANT.US,D,20220413,000000,54.7054,59.3144,54.7054,59.0381,75017.635376361,0
+WANT.US,D,20220414,000000,58.2189,58.5544,56.4423,56.5511,18974.029742666,0
+WANT.US,D,20220418,000000,56.2549,57.824,55.398,57.1431,16006.234531928,0
+WANT.US,D,20220419,000000,57.4787,62.1666,57.4787,62.058,24214.533952271,0
+WANT.US,D,20220420,000000,62.897,62.897,59.572,59.6994,29866.41571584,0
+WANT.US,D,20220421,000000,64.8313,65.4626,57.602,58.0411,43170.325281214,0
+WANT.US,D,20220422,000000,57.2024,57.4556,53.7727,53.9949,17779.41364384,0
+WANT.US,D,20220425,000000,52.317,54.8633,51.4733,54.8633,25260.203005696,0
+WANT.US,D,20220426,000000,53.5705,53.5705,46.7114,46.7803,30110.60781068,0
+WANT.US,D,20220427,000000,47.3923,49.1145,45.981,46.6521,26515.613816929,0
+WANT.US,D,20220428,000000,48.2707,50.4849,45.136,49.3661,50990.55178735,0
+WANT.US,D,20220429,000000,45.9614,47.5205,41.6779,41.9937,38745.483463089,0
+WANT.US,D,20220502,000000,41.826,43.8888,39.8452,43.8888,58987.08295947,0
+WANT.US,D,20220503,000000,43.6223,43.9973,42.4378,43.4545,24310.792246918,0
+WANT.US,D,20220504,000000,43.1583,47.3231,41.3665,47.264,34915.416581358,0
+WANT.US,D,20220505,000000,45.2111,45.2111,37.9928,39.2796,39826.616098751,0
+WANT.US,D,20220506,000000,38.5099,39.6647,35.8848,37.9375,35952.979673129,0
+WANT.US,D,20220509,000000,35.1741,36.615,32.5694,33.0227,109099.15115252,0
+WANT.US,D,20220510,000000,35.1938,35.5643,31.2758,32.6871,43883.649906806,0
+WANT.US,D,20220511,000000,32.0555,33.1707,28.8998,29.2033,40374.781755634,0
+WANT.US,D,20220512,000000,27.7326,31.4731,27.1208,29.7756,73407.588742745,0
+WANT.US,D,20220513,000000,31.7099,33.5555,31.1277,33.2991,48468.584467607,0
+WANT.US,D,20220516,000000,32.9931,32.9931,30.9179,31.0586,19944.718650787,0
+WANT.US,D,20220517,000000,32.9043,33.4371,31.0292,33.4075,23298.560285318,0
+WANT.US,D,20220518,000000,30.7625,30.7625,26.1832,26.9531,74507.973037338,0
+WANT.US,D,20220519,000000,26.2325,28.2261,25.9004,26.9629,37831.536286549,0
+WANT.US,D,20220520,000000,27.3872,27.4465,23.2817,25.4825,55434.645264405,0
+WANT.US,D,20220523,000000,25.8575,26.0945,24.2093,26.0647,40965.503711202,0
+WANT.US,D,20220524,000000,24.8803,24.8803,23.1238,24.1105,19780.572927284,0
+WANT.US,D,20220525,000000,23.4987,26.6769,23.4987,26.1141,465405.81488095,0
+WANT.US,D,20220526,000000,27.3281,30.4218,27.3281,29.8941,162856.87559966,0
+WANT.US,D,20220527,000000,30.9797,32.9536,30.9797,32.9536,160522.35864317,0
+WANT.US,D,20220531,000000,32.8944,34.3847,31.562,33.5161,122180.14677239,0
+WANT.US,D,20220601,000000,34.3451,34.6213,31.7987,32.46,224148.07815941,0
+WANT.US,D,20220602,000000,32.5983,35.47,32.2627,35.4207,69382.978781308,0
+WANT.US,D,20220603,000000,33.5358,34.0095,31.9567,32.3318,99489.533611161,0
+WANT.US,D,20220606,000000,33.7924,34.4325,32.7068,33.2991,54495.366957695,0
+WANT.US,D,20220607,000000,31.187,33.2694,30.6441,33.0326,82811.51750712,0
+WANT.US,D,20220608,000000,32.5686,33.6592,32.2839,32.4502,61957.917905827,0
+WANT.US,D,20220609,000000,32.2627,33.5358,30.6737,30.6934,46245.524483873,0
+WANT.US,D,20220610,000000,28.759,29.2033,26.7062,27.0123,53341.280667142,0
+WANT.US,D,20220613,000000,24.2685,24.8015,22.6993,23.2422,57240.248222935,0
+WANT.US,D,20220614,000000,23.5876,23.8046,22.6303,23.1237,43306.100138926,0
+WANT.US,D,20220615,000000,23.6174,25.8772,23.6174,25.1173,145799.90578827,0
+WANT.US,D,20220616,000000,23.0646,23.0646,20.5578,21.4459,76018.721640687,0
+WANT.US,D,20220617,000000,21.4657,22.6205,21.2676,22.1466,23699.805387213,0
+WANT.US,D,20220621,000000,23.4001,24.6732,23.2816,23.9725,39096.066304644,0
+WANT.US,D,20220622,000000,23.0349,25.2591,22.9954,23.8935,31378.177564396,0
+WANT.US,D,20220623,000000,24.2882,25.1469,23.479,24.9692,46858.537833991,0
+WANT.US,D,20220624,000000,25.6997,27.7524,25.6997,27.7524,65619.786083228,0
+WANT.US,D,20220627,000000,28.2261,28.3249,26.6865,26.9233,59567.67246297,0
+WANT.US,D,20220628,000000,27.19,28.0008,23.7158,23.7851,58269.70535305,0
+WANT.US,D,20220629,000000,23.6074,23.8793,22.9263,23.6763,9536.6638864664,0
+WANT.US,D,20220630,000000,22.6993,23.3112,21.2763,22.561,30928.296692573,0
+WANT.US,D,20220701,000000,22.5908,23.8837,22.4527,23.8837,60530.255409437,0
+WANT.US,D,20220705,000000,22.7881,25.448,22.3341,25.4133,100763.18283612,0
+WANT.US,D,20220706,000000,25.2555,25.9956,24.3574,25.1667,114411.59577181,0
+WANT.US,D,20220707,000000,25.6009,27.2096,25.4183,27.1307,67750.640753142,0
+WANT.US,D,20220708,000000,26.4497,27.713,26.1537,27.1603,63467.65326397,0
+WANT.US,D,20220711,000000,26.7853,26.7853,24.7275,24.9298,49677.385999328,0
+WANT.US,D,20220712,000000,24.9002,25.9662,24.1452,24.4363,35722.973011184,0
+WANT.US,D,20220713,000000,23.0842,25.6503,22.6499,25.0679,69009.091299997,0
+WANT.US,D,20220714,000000,23.9725,25.0972,23.4065,24.9791,34116.979358395,0
+WANT.US,D,20220715,000000,25.8772,26.4608,25.6602,26.1537,56423.572586248,0
+WANT.US,D,20220718,000000,26.9924,28.1703,26.1537,26.42,52646.194455272,0
+WANT.US,D,20220719,000000,27.5155,28.9466,26.9775,28.7689,36746.350670059,0
+WANT.US,D,20220720,000000,28.7987,30.3705,28.7987,30.1901,81221.73577764,0
+WANT.US,D,20220721,000000,30.6737,32.3417,30.1309,32.3022,93507.333910173,0
+WANT.US,D,20220722,000000,32.5884,33.6344,31.1376,31.7099,81034.285414381,0
+WANT.US,D,20220725,000000,31.7691,31.7691,30.3482,30.9009,57030.506465126,0
+WANT.US,D,20220726,000000,28.9959,29.1637,27.7525,27.8906,59481.546620391,0
+WANT.US,D,20220727,000000,28.9565,31.461,28.8478,31.0981,67182.210192124,0
+WANT.US,D,20220728,000000,31.2955,32.6871,30.2692,32.6278,69731.53513245,0
+WANT.US,D,20220729,000000,35.0459,36.8518,34.2761,36.5163,213747.11611153,0
+WANT.US,D,20220801,000000,36.4964,38.5025,36.0377,37.0492,132641.90353268,0
+WANT.US,D,20220802,000000,36.2202,38.194,35.9339,36.2301,74228.317360259,0
+WANT.US,D,20220803,000000,37.5033,39.3684,37.3459,38.8948,89438.141159637,0
+WANT.US,D,20220804,000000,39.4081,39.8126,38.5099,39.3488,76064.317674993,0
+WANT.US,D,20220805,000000,37.7106,39.0427,36.8124,37.2861,116286.0994044,0
+WANT.US,D,20220808,000000,38.4408,40.2174,37.5044,37.8388,73580.853673109,0
+WANT.US,D,20220809,000000,37.1775,37.2368,35.3617,35.9538,58931.354473095,0
+WANT.US,D,20220810,000000,39.0626,39.6052,38.065,39.0331,95967.493272301,0
+WANT.US,D,20220811,000000,40.2863,40.4938,38.0658,38.4111,76153.483253192,0
+WANT.US,D,20220812,000000,39.2796,41.0511,38.4902,41.0267,70935.270438136,0
+WANT.US,D,20220815,000000,40.7701,42.2603,40.6417,41.9049,83451.888477822,0
+WANT.US,D,20220816,000000,42.2307,44.5893,41.6384,43.336,110825.72098492,0
+WANT.US,D,20220817,000000,41.5695,43.1484,41.0366,41.9148,86069.100847004,0
+WANT.US,D,20220818,000000,41.7965,41.9443,41.0462,41.8359,61639.75891089,0
+WANT.US,D,20220819,000000,40.5628,40.7108,38.8149,39.2008,43713.424712063,0
+WANT.US,D,20220822,000000,37.3453,37.3453,35.6676,35.9439,84544.16681076,0
+WANT.US,D,20220823,000000,35.7564,36.9654,35.7564,36.24,24959.269179274,0
+WANT.US,D,20220824,000000,35.9243,37.671,35.8057,36.704,33841.376662143,0
+WANT.US,D,20220825,000000,37.6117,38.1096,36.5311,37.9474,62865.785611126,0
+WANT.US,D,20220826,000000,37.9079,38.3026,33.6245,33.6641,59959.798358004,0
+WANT.US,D,20220829,000000,32.3811,33.8121,32.3811,33.0029,66199.362341521,0
+WANT.US,D,20220830,000000,33.7825,34.0689,30.9797,31.9765,47513.094237588,0
+WANT.US,D,20220831,000000,32.5686,32.5786,31.0291,31.0586,96142.784693078,0
+WANT.US,D,20220901,000000,30.2394,31.9058,29.5093,31.8086,85559.43850798,0
+WANT.US,D,20220902,000000,32.7463,33.1806,30.4764,31.0388,49244.730296021,0
+WANT.US,D,20220906,000000,31.5719,31.5719,29.4499,30.7822,36264.045951618,0
+WANT.US,D,20220907,000000,30.7527,33.6839,30.7527,33.5555,83444.795761374,0
+WANT.US,D,20220908,000000,32.7068,34.5129,32.3219,34.4832,81439.583497103,0
+WANT.US,D,20220909,000000,35.332,36.5756,35.2634,36.4868,81985.722663572,0
+WANT.US,D,20220912,000000,37.1874,38.2268,37.1579,37.8388,77915.516667829,0
+WANT.US,D,20220913,000000,34.1379,34.7003,31.7691,32.0258,113101.4697194,0
+WANT.US,D,20220914,000000,32.4995,33.6416,31.9717,33.2991,58458.168961516,0
+WANT.US,D,20220915,000000,32.8549,34.648,32.3001,32.7166,89800.882943674,0
+WANT.US,D,20220916,000000,31.0881,31.9765,30.5453,31.937,47599.220080167,0
+WANT.US,D,20220919,000000,31.0388,33.2617,31.0388,33.2496,45697.358826991,0
+WANT.US,D,20220920,000000,32.3219,32.539,30.8909,31.5322,23325.917905901,0
+WANT.US,D,20220921,000000,31.9864,32.2125,29.3413,29.3413,33837.323681316,0
+WANT.US,D,20220922,000000,28.9072,29.0111,26.9727,27.2787,37757.569386452,0
+WANT.US,D,20220923,000000,26.0155,26.1338,24.5152,25.3541,81176.139743334,0
+WANT.US,D,20220926,000000,25.1667,26.7458,25.1667,25.2358,52312.836782233,0
+WANT.US,D,20220927,000000,26.1832,27.0518,24.6732,25.3937,58587.864347988,0
+WANT.US,D,20220928,000000,25.6602,27.851,25.3785,27.476,69619.064914494,0
+WANT.US,D,20220929,000000,26.1734,26.1734,23.9526,24.6732,50552.829858009,0
+WANT.US,D,20220930,000000,24.0218,25.1667,22.9756,23.2618,38627.947019099,0
+WANT.US,D,20221003,000000,23.173,23.8095,22.1058,23.2026,72067.06533414,0
+WANT.US,D,20221004,000000,25.0284,26.3115,24.7489,25.6109,113326.41015532,0
+WANT.US,D,20221005,000000,24.2685,25.4183,23.636,25.1667,45523.08065142,0
+WANT.US,D,20221006,000000,24.8609,25.6488,24.466,24.604,34284.164817518,0
+WANT.US,D,20221007,000000,23.4298,23.4298,21.6928,21.9789,58247.413958501,0
+WANT.US,D,20221010,000000,22.0382,22.196,21.002,21.6632,47900.153906589,0
+WANT.US,D,20221011,000000,21.209,22.3639,20.7254,21.14,36831.46326743,0
+WANT.US,D,20221012,000000,21.1105,21.5891,20.7748,21.2881,23690.686180352,0
+WANT.US,D,20221013,000000,19.3932,22.3047,18.8026,21.9889,73626.449707416,0
+WANT.US,D,20221014,000000,22.6993,22.6993,19.3932,19.5115,40793.252026045,0
+WANT.US,D,20221017,000000,20.8142,21.9889,20.7847,21.89,57564.486689113,0
+WANT.US,D,20221018,000000,24.1205,24.1205,22.1169,22.7191,117600.27843763,0
+WANT.US,D,20221019,000000,22.2355,22.6005,21.3966,21.9492,58168.38083237,0
+WANT.US,D,20221020,000000,21.2486,22.2602,20.4984,20.7254,49866.862853001,0
+WANT.US,D,20221021,000000,20.5478,22.5207,20.5478,22.4527,53496.307183783,0
+WANT.US,D,20221024,000000,22.3047,22.9263,21.2102,22.729,39449.688881819,0
+WANT.US,D,20221025,000000,22.7783,24.6338,22.7783,24.4463,59590.977102727,0
+WANT.US,D,20221026,000000,24.2958,25.2358,23.4692,23.854,58996.202166331,0
+WANT.US,D,20221027,000000,24.1105,24.5547,23.3805,23.6174,42054.74230852,0
+WANT.US,D,20221028,000000,21.6235,23.7258,21.2317,23.6763,59680.142680926,0
+WANT.US,D,20221031,000000,23.1137,23.6568,22.5415,23.2224,17715.579195812,0
+WANT.US,D,20221101,000000,24.239,24.3729,22.3776,22.4131,22170.818370141,0
+WANT.US,D,20221102,000000,22.3737,22.7586,19.9162,19.9459,49258.915728917,0
+WANT.US,D,20221103,000000,19.5906,20.1382,19.2451,19.5609,27053.647021744,0
+WANT.US,D,20221104,000000,20.7254,21.3734,19.0083,20.0542,56188.499698269,0
+WANT.US,D,20221107,000000,20.4491,20.4491,19.0084,19.6103,49516.280011446,0
+WANT.US,D,20221108,000000,19.5511,20.1531,18.6529,19.4029,75784.661997914,0
+WANT.US,D,20221109,000000,19.1859,19.3275,17.6069,17.6562,63206.236000614,0
+WANT.US,D,20221110,000000,20.1629,21.5742,19.8471,21.4657,103085.54085012,0
+WANT.US,D,20221111,000000,21.7322,23.4001,21.5151,23.0941,101253.59351621,0
+WANT.US,D,20221114,000000,22.3935,23.0053,21.895,21.9889,64931.792587806,0
+WANT.US,D,20221115,000000,23.5382,23.758,22.1169,22.8078,97896.712146061,0
+WANT.US,D,20221116,000000,21.6928,22.275,21.2289,21.8012,61795.798672738,0
+WANT.US,D,20221117,000000,20.7155,21.0807,20.4293,20.9624,39216.642484254,0
+WANT.US,D,20221118,000000,21.7125,21.7125,20.3653,21.0905,29482.39578246,0
+WANT.US,D,20221121,000000,20.7551,20.8341,19.8373,20.1432,34717.833766031,0
+WANT.US,D,20221122,000000,20.311,20.8439,20.0099,20.8242,73025.595299779,0
+WANT.US,D,20221123,000000,20.8341,21.8012,20.8341,21.7618,149181.10504338,0
+WANT.US,D,20221125,000000,21.6532,21.8801,21.3869,21.7618,52532.71099211,0
+WANT.US,D,20221128,000000,21.5052,22.048,21.209,21.3177,100129.90458186,0
+WANT.US,D,20221129,000000,21.377,21.4952,20.8932,21.13,37163.807695263,0
+WANT.US,D,20221130,000000,21.2683,23.2422,20.7254,23.2422,170931.4266527,0
+WANT.US,D,20221201,000000,23.4395,23.6863,22.7488,23.2422,69615.011933667,0
+WANT.US,D,20221202,000000,22.1269,23.2125,22.1269,23.1829,43107.504078392,0
+WANT.US,D,20221205,000000,22.3047,22.4131,20.9723,21.1597,126519.87599315,0
+WANT.US,D,20221206,000000,21.0709,21.0709,19.6005,20.1531,66394.918666435,0
+WANT.US,D,20221207,000000,19.8274,20.1598,19.557,19.7978,34422.97941085,0
+WANT.US,D,20221208,000000,19.8471,20.4723,19.6697,20.3604,48805.995121474,0
+WANT.US,D,20221209,000000,19.8866,20.6293,19.8866,20.0742,24761.686363947,0
+WANT.US,D,20221212,000000,19.936,20.2123,19.5609,20.2123,39733.397539725,0
+WANT.US,D,20221213,000000,22.5908,22.5908,19.6201,20.2319,109265.32336643,0
+WANT.US,D,20221214,000000,20.0742,20.5282,19.0881,19.7878,45875.689983389,0
+WANT.US,D,20221215,000000,18.7515,19.0083,18.3469,18.8109,83207.696382981,0
+WANT.US,D,20221216,000000,18.278,18.6037,17.4192,17.7055,116194.90733579,0
+WANT.US,D,20221219,000000,17.7647,17.7647,16.6396,16.8469,79014.887717215,0
+WANT.US,D,20221220,000000,16.5805,16.9456,16.2054,16.2645,65213.474755298,0
+WANT.US,D,20221221,000000,16.9258,17.2416,16.6396,17.0343,71955.608361391,0
+WANT.US,D,20221222,000000,16.4621,16.4621,15.0062,15.7021,134091.85742362,0
+WANT.US,D,20221223,000000,15.6033,16.087,15.2316,16.0179,48310.518215345,0
+WANT.US,D,20221227,000000,15.7119,15.7316,15.1789,15.2184,44425.736092448,0
+WANT.US,D,20221228,000000,15.1593,15.5395,14.7499,14.8335,60843.34817834,0
+WANT.US,D,20221229,000000,15.337,16.0397,15.2974,15.9685,97463.043197548,0
+WANT.US,D,20221230,000000,15.3863,15.8205,15.2678,15.8205,59698.381094648,0
+WANT.US,D,20230103,000000,15.998,16.2152,15.0457,15.5244,69167.157552258,0
+WANT.US,D,20230104,000000,15.929,16.4323,15.4598,16.2054,45652.776037891,0
+WANT.US,D,20230105,000000,15.8302,15.9783,15.3764,15.7612,118500.04018127,0
+WANT.US,D,20230106,000000,15.6033,17.0047,15.317,16.8469,73475.476171601,0
+WANT.US,D,20230109,000000,17.3008,17.9177,17.1183,17.1528,108891.43588512,0
+WANT.US,D,20230110,000000,17.0047,17.7647,16.9357,17.745,34598.270831628,0
+WANT.US,D,20230111,000000,18.0607,19.2254,18.0607,19.176,131449.31392426,0
+WANT.US,D,20230112,000000,19.5806,19.5806,18.3764,19.2748,134341.11574449,0
+WANT.US,D,20230113,000000,18.3075,19.8471,18.3075,19.8373,66149.713326388,0
+WANT.US,D,20230117,000000,19.9162,20.3209,19.7188,19.8768,72364.959424941,0
+WANT.US,D,20230118,000000,20.38,20.8044,19.0478,19.1168,121290.51748082,0
+WANT.US,D,20230119,000000,18.6233,18.7714,17.8633,18.1299,71968.780549079,0
+WANT.US,D,20230120,000000,18.3075,19.4326,18.0228,19.4326,116990.30482313,0
+WANT.US,D,20230123,000000,19.63,20.4788,19.3733,20.3306,142316.36876727,0
+WANT.US,D,20230124,000000,20.005,20.4807,19.689,20.2025,51637.002229293,0
+WANT.US,D,20230125,000000,19.2057,20.5675,18.8601,20.5675,64248.865318418,0
+WANT.US,D,20230126,000000,21.4361,21.9681,21.0215,21.811,98232.096309514,0
+WANT.US,D,20230127,000000,21.6632,23.7554,21.6632,23.2422,179712.20961489,0
+WANT.US,D,20230130,000000,22.7092,23.0485,22.0382,22.1071,93448.565688179,0
+WANT.US,D,20230131,000000,22.2157,23.5974,22.2157,23.5974,88462.386025482,0
+WANT.US,D,20230201,000000,23.5876,25.4825,22.729,24.8803,108035.24368537,0
+WANT.US,D,20230202,000000,26.2524,28.0782,26.2029,27.2392,159530.39158571,0
+WANT.US,D,20230203,000000,24.8409,26.4695,24.3474,24.6929,118824.27864745,0
+WANT.US,D,20230206,000000,24.239,24.8803,23.9526,24.5745,92800.088755822,0
+WANT.US,D,20230207,000000,24.4562,24.8007,22.9856,24.7325,102041.89828711,0
+WANT.US,D,20230208,000000,24.4069,24.6338,23.5974,24.0811,27060.739738191,0
+WANT.US,D,20230209,000000,25.0679,25.5218,23.6074,23.9626,67545.965221367,0
+WANT.US,D,20230210,000000,23.2717,23.5224,22.571,23.0941,42199.636373093,0
+WANT.US,D,20230213,000000,23.0941,24.1205,22.7173,24.1205,32308.336664244,0
+WANT.US,D,20230214,000000,23.479,25.0798,23.234,24.9495,80792.119809954,0
+WANT.US,D,20230215,000000,24.466,25.8181,24.466,25.7787,62410.83851327,0
+WANT.US,D,20230216,000000,24.8409,25.6178,24.1402,24.1501,74824.105541861,0
+WANT.US,D,20230217,000000,23.5974,24.1305,22.9429,24.1305,49366.319720838,0
+WANT.US,D,20230221,000000,22.8474,23.139,21.6235,21.6235,57161.215096804,0
+WANT.US,D,20230222,000000,22.0086,22.3241,21.5053,22.0382,24374.626694946,0
+WANT.US,D,20230223,000000,22.1762,22.1762,20.8636,21.9395,41038.457366092,0
+WANT.US,D,20230224,000000,20.7649,20.9327,20.3306,20.9032,45268.756104511,0
+WANT.US,D,20230227,000000,21.4459,22.0402,21.4262,21.6532,56739.705090772,0
+WANT.US,D,20230228,000000,21.7618,21.9986,21.3571,21.6729,62833.361764509,0
+WANT.US,D,20230301,000000,21.377,21.4952,20.4096,20.7946,41412.344847404,0
+WANT.US,D,20230302,000000,19.63,20.5973,19.5609,20.5973,51973.399637952,0
+WANT.US,D,20230303,000000,20.9723,21.89,20.9723,21.8801,42562.37815713,0
+WANT.US,D,20230306,000000,22.0578,22.2059,21.367,21.4063,75195.966532759,0
+WANT.US,D,20230307,000000,21.3869,21.4952,20.4688,20.5183,31079.270228388,0
+WANT.US,D,20230308,000000,20.3604,20.3998,19.8668,20.3998,16773.261153481,0
+WANT.US,D,20230309,000000,20.2222,20.8736,18.8848,18.9491,48682.379206244,0
+WANT.US,D,20230310,000000,19.1267,19.5889,18.1496,18.3764,175363.36118727,0
+WANT.US,D,20230313,000000,17.7647,19.0675,17.3501,18.4259,177878.23579057,0
+WANT.US,D,20230314,000000,19.3339,19.482,18.6928,19.4029,122793.16012251,0
+WANT.US,D,20230315,000000,18.4357,19.3042,18.1891,19.3042,74471.496209892,0
+WANT.US,D,20230316,000000,18.7911,20.5157,18.7911,20.3209,49873.955569449,0
+WANT.US,D,20230317,000000,20.2111,20.2617,19.0083,19.5411,34321.65489017,0
+WANT.US,D,20230320,000000,19.3733,20.1235,19.0891,19.7878,30614.190678463,0
+WANT.US,D,20230321,000000,20.5538,21.4636,20.5538,21.355,57965.102641727,0
+WANT.US,D,20230322,000000,21.5033,21.7743,19.9109,19.9702,39341.333922237,0
+WANT.US,D,20230323,000000,20.5242,21.0549,19.3966,19.7821,50523.076609255,0
+WANT.US,D,20230324,000000,19.5647,19.7771,18.9832,19.7031,49834.580517948,0
+WANT.US,D,20230327,000000,20.2966,20.3361,19.5945,19.8218,67952.845499327,0
+WANT.US,D,20230328,000000,19.7723,19.8021,19.3767,19.7327,18558.053233536,0
+WANT.US,D,20230329,000000,20.1878,20.8108,20.1878,20.7911,36577.239482245,0
+WANT.US,D,20230330,000000,21.4637,21.6318,21.1669,21.3748,56064.408586429,0
+WANT.US,D,20230331,000000,21.7506,23.076,21.7506,23.0265,108657.01749951,0
+WANT.US,D,20230403,000000,22.6111,22.7497,22.0473,22.4429,71090.001698045,0
+WANT.US,D,20230404,000000,22.5419,22.6904,21.8896,22.2846,33741.363511442,0
+WANT.US,D,20230405,000000,21.9483,22.0023,20.8258,20.9594,45818.858822393,0
+WANT.US,D,20230406,000000,20.7713,20.9594,20.0357,20.9198,39749.780942631,0
+WANT.US,D,20230410,000000,20.3261,21.2264,19.901,21.2264,39045.108731704,0
+WANT.US,D,20230411,000000,21.3748,21.5725,21.0167,21.2858,58946.790901139,0
+WANT.US,D,20230412,000000,21.7308,21.8231,20.2372,20.3261,65089.672326665,0
+WANT.US,D,20230413,000000,20.7416,21.6517,20.7079,21.6221,54336.596809565,0
+WANT.US,D,20230414,000000,21.3748,22.0771,21.1669,21.7111,73258.612734541,0
+WANT.US,D,20230417,000000,21.9386,22.255,21.5231,22.1562,26858.424613321,0
+WANT.US,D,20230418,000000,22.4429,22.5715,22.0177,22.2254,20751.939456938,0
+WANT.US,D,20230419,000000,21.6022,22.4529,21.6022,22.1857,28573.093292994,0
+WANT.US,D,20230420,000000,21.0877,21.6913,20.8802,21.1669,69396.564175372,0
+WANT.US,D,20230421,000000,21.5429,22.0572,21.2363,21.8395,40823.470882379,0
+WANT.US,D,20230424,000000,22.0078,22.3046,21.2659,21.8198,72214.242011604,0
+WANT.US,D,20230425,000000,21.3055,21.4291,20.4844,20.4944,34942.440393194,0
+WANT.US,D,20230426,000000,20.6526,20.9594,20.1235,20.1977,32379.53644097,0
+WANT.US,D,20230427,000000,20.5538,21.8495,20.5538,21.7801,65609.330169444,0
+WANT.US,D,20230428,000000,21.2956,21.9474,20.8811,21.9287,30568.822051056,0
+WANT.US,D,20230501,000000,21.6417,21.7703,21.2165,21.2858,18090.967779521,0
+WANT.US,D,20230502,000000,21.0977,21.3352,20.5735,21.3352,19801.592429289,0
+WANT.US,D,20230503,000000,20.999,21.7801,20.7713,20.8504,26838.204463796,0
+WANT.US,D,20230504,000000,20.7515,20.9,20.267,20.3561,22819.449745813,0
+WANT.US,D,20230505,000000,20.7713,21.6417,20.7713,21.5329,21746.770813541,0
+WANT.US,D,20230508,000000,21.8298,21.8298,21.4142,21.7703,13550.533203807,0
+WANT.US,D,20230509,000000,21.3649,21.7506,21.2956,21.7407,7728.141148243,0
+WANT.US,D,20230510,000000,22.3363,22.6111,21.355,22.0078,38882.336528032,0
+WANT.US,D,20230511,000000,21.9582,22.4029,21.9088,22.354,17944.371695469,0
+WANT.US,D,20230512,000000,22.4479,22.7299,21.3451,21.7703,157370.39072633,0
+WANT.US,D,20230515,000000,21.7605,21.8949,21.2461,21.8395,36397.280151478,0
+WANT.US,D,20230516,000000,21.2858,22.1066,21.2858,21.5625,38627.562644024,0
+WANT.US,D,20230517,000000,21.9978,22.931,21.9978,22.8585,53461.064335157,0
+WANT.US,D,20230518,000000,22.9474,23.9355,22.9474,23.9167,66545.523092426,0
+WANT.US,D,20230519,000000,23.7387,23.7387,22.9573,23.3332,42808.078558203,0
+WANT.US,D,20230522,000000,23.452,23.4814,22.9177,23.1254,28069.611569835,0
+WANT.US,D,20230523,000000,22.6211,23.3134,22.3441,22.4727,87432.937551177,0
+WANT.US,D,20230524,000000,22.2056,22.4429,21.7951,22.255,25243.845673794,0
+WANT.US,D,20230525,000000,22.0771,22.1817,21.7407,21.9187,25695.766015665,0
+WANT.US,D,20230526,000000,21.9682,23.8672,21.9682,23.3134,136338.40219848,0
+WANT.US,D,20230530,000000,24.0652,24.3619,23.442,23.8771,72983.618701009,0
+WANT.US,D,20230531,000000,23.5409,23.5409,22.2946,23.2639,72359.82708818,0
+WANT.US,D,20230601,000000,23.2539,24.3321,22.6705,24.0157,78929.353668672,0
+WANT.US,D,20230602,000000,24.8565,25.9799,24.8565,25.7367,238442.06923712,0
+WANT.US,D,20230605,000000,25.7367,26.2015,25.4899,25.9147,86108.517757326,0
+WANT.US,D,20230606,000000,25.6477,26.8247,25.6477,26.706,107467.0617,0
+WANT.US,D,20230607,000000,27.3588,27.5467,26.0586,26.2115,81805.669938524,0
+WANT.US,D,20230608,000000,26.5971,27.4082,26.4452,27.3588,99822.834172281,0
+WANT.US,D,20230609,000000,28.0512,28.8014,27.6062,27.7842,151619.78020158,0
+WANT.US,D,20230612,000000,28.259,29.263,28.0166,29.1789,101814.51890044,0
+WANT.US,D,20230613,000000,29.9008,30.0589,29.1207,30.0394,185356.08867564,0
+WANT.US,D,20230614,000000,30.0789,30.4252,28.8722,29.9998,126224.28340635,0
+WANT.US,D,20230615,000000,29.1986,30.7416,29.1491,30.5636,74286.807337859,0
+WANT.US,D,20230616,000000,31.2659,31.2659,30.3954,30.4746,156980.14184051,0
+WANT.US,D,20230620,000000,30.2866,31.1669,29.98,31.1373,42866.716991824,0
+WANT.US,D,20230621,000000,30.8008,31.2267,29.8599,30.0084,65689.016560832,0
+WANT.US,D,20230622,000000,29.5629,31.1078,29.2953,31.1078,51691.340114288,0
+WANT.US,D,20230623,000000,30.0679,30.7835,29.6624,29.9886,60240.595432248,0
+WANT.US,D,20230626,000000,29.3845,30.6818,28.7705,28.8399,46743.737532735,0
+WANT.US,D,20230627,000000,29.1172,30.8008,29.1172,30.7215,125570.15351981,0
+WANT.US,D,20230628,000000,30.3352,31.702,30.3352,31.0781,91876.979939434,0
+WANT.US,D,20230629,000000,31.3355,31.3949,30.5831,31.1474,43373.309488404,0
+WANT.US,D,20230630,000000,31.9992,32.529,31.6772,32.2368,63788.73328359,0
+WANT.US,D,20230703,000000,33.4251,33.9637,33.3263,33.5045,53795.585783666,0
+WANT.US,D,20230705,000000,33.0984,33.5739,32.8509,33.4055,50084.883847502,0
+WANT.US,D,20230706,000000,31.9299,32.3359,31.3831,31.8505,67091.51043548,0
+WANT.US,D,20230707,000000,31.5931,32.8409,31.5931,31.9398,51404.58110752,0
+WANT.US,D,20230710,000000,31.6921,32.2161,31.3851,32.1972,111320.04837012,0
+WANT.US,D,20230711,000000,32.524,33.1034,32.4349,32.9895,35492.485376359,0
+WANT.US,D,20230712,000000,34.0294,34.4156,33.6629,33.9006,58272.661262565,0
+WANT.US,D,20230713,000000,34.6535,35.0298,34.0789,34.7721,78354.879169607,0
+WANT.US,D,20230714,000000,34.5444,35.3021,34.5444,35.0693,34797.801585317,0
+WANT.US,D,20230717,000000,35.307,35.6438,35.0693,35.4159,38507.493806669,0
+WANT.US,D,20230718,000000,35.2574,36.0685,34.7029,35.8121,40477.447405977,0
+WANT.US,D,20230719,000000,36.1388,36.6737,36.0299,36.1686,39492.975463729,0
+WANT.US,D,20230720,000000,35.1584,35.1584,32.3459,32.534,118055.85588472,0
+WANT.US,D,20230721,000000,33.5739,33.5739,32.1378,32.5439,51857.94305836,0
+WANT.US,D,20230724,000000,32.2963,33.2371,32.0561,33.1777,34140.477242339,0
+WANT.US,D,20230725,000000,33.1382,33.2174,32.6825,32.9301,21196.943060109,0
+WANT.US,D,20230726,000000,31.9497,33.0638,31.9497,32.9202,32058.445298836,0
+WANT.US,D,20230727,000000,33.9601,34.0293,31.6327,31.8705,55790.782253288,0
+WANT.US,D,20230728,000000,32.9103,33.6647,32.6032,33.5045,44656.65701517,0
+WANT.US,D,20230731,000000,33.7323,33.97,33.3461,33.97,28490.113151243,0
+WANT.US,D,20230801,000000,33.3263,33.4005,32.7715,32.8509,23458.704240248,0
+WANT.US,D,20230802,000000,31.9695,31.9695,30.8504,31.0979,45756.23644605,0
+WANT.US,D,20230803,000000,30.5929,31.4445,30.3007,31.2663,35577.301420614,0
+WANT.US,D,20230804,000000,33.7125,34.2858,32.4942,32.6132,69130.124642042,0
+WANT.US,D,20230807,000000,32.9598,33.6135,32.1598,33.5837,26486.838963121,0
+WANT.US,D,20230808,000000,32.2468,32.8495,31.7863,32.7518,39045.671801764,0
+WANT.US,D,20230809,000000,32.6232,32.6232,31.4445,31.6229,18065.817426355,0
+WANT.US,D,20230810,000000,32.4646,33.2154,31.504,31.7912,37927.917504258,0
+WANT.US,D,20230811,000000,31.1968,31.5832,30.7018,31.4545,44427.451752718,0
+WANT.US,D,20230814,000000,31.0384,31.702,30.7018,31.702,39067.88552764,0
+WANT.US,D,20230815,000000,31.2068,31.7308,30.266,30.4145,27644.981853129,0
+WANT.US,D,20230816,000000,30.1967,30.5334,29.2162,29.2855,69771.293548019,0
+WANT.US,D,20230817,000000,29.4142,29.4142,27.7207,27.8,109372.30849669,0
+WANT.US,D,20230818,000000,26.77,27.6712,26.6313,27.5624,42153.573994829,0
+WANT.US,D,20230821,000000,27.7504,28.5586,27.5836,28.4932,39270.838204965,0
+WANT.US,D,20230822,000000,29.2212,29.2261,28.3645,28.6119,39975.619144133,0
+WANT.US,D,20230823,000000,28.3247,29.434,28.1466,29.3152,36796.027199376,0
+WANT.US,D,20230824,000000,29.5134,29.5134,27.5128,27.5128,20599.191891073,0
+WANT.US,D,20230825,000000,28.2457,28.5824,27.176,28.4437,27641.952708691,0
+WANT.US,D,20230828,000000,28.9289,29.0181,28.2721,28.7903,27114.881576534,0
+WANT.US,D,20230829,000000,28.5626,30.9494,28.5626,30.8603,34113.2149424,0
+WANT.US,D,20230830,000000,30.6918,31.5993,30.6026,31.2267,24797.586081705,0
+WANT.US,D,20230831,000000,31.2068,32.0336,31.2068,31.5535,40183.620395521,0
+WANT.US,D,20230901,000000,32.1576,32.1576,30.5136,31.0286,39696.937855866,0
+WANT.US,D,20230905,000000,30.7215,31.1968,30.3649,30.9692,23962.551931716,0
+WANT.US,D,20230906,000000,30.4541,30.4541,29.5468,30.1472,21833.063392023,0
+WANT.US,D,20230907,000000,29.1172,30.4571,28.9983,30.4045,27044.201539655,0
+WANT.US,D,20230908,000000,30.0481,30.9988,30.0481,30.4045,12671.92089765,0
+WANT.US,D,20230911,000000,31.6526,32.9499,31.6526,32.8013,58448.351639951,0
+WANT.US,D,20230912,000000,32.2567,33.1315,31.9199,31.9398,33276.161362786,0
+WANT.US,D,20230913,000000,32.3063,32.8609,31.9808,32.6232,23615.210036195,0
+WANT.US,D,20230914,000000,32.9499,33.8412,32.6132,33.5837,36806.124347502,0
+WANT.US,D,20230915,000000,33.3758,33.3758,31.6426,31.8902,40493.602842978,0
+WANT.US,D,20230918,000000,31.5336,31.6426,30.7413,30.8503,22663.048967949,0
+WANT.US,D,20230919,000000,30.3193,30.4393,29.5616,30.3638,21771.23002259,0
+WANT.US,D,20230920,000000,30.6809,30.9583,29.3632,29.4624,23887.989543981,0
+WANT.US,D,20230921,000000,28.3529,28.3529,26.9361,27.0056,44563.995875246,0
+WANT.US,D,20230922,000000,27.491,27.5702,26.1574,26.2031,25260.804493477,0
+WANT.US,D,20230925,000000,26.0942,26.6687,25.6681,26.6587,43319.377615887,0
+WANT.US,D,20230926,000000,25.8366,26.2823,25.044,25.2124,22449.562115282,0
+WANT.US,D,20230927,000000,25.4007,25.4365,24.0731,24.9053,23177.355923066,0
+WANT.US,D,20230928,000000,24.5981,25.9058,24.4892,25.6979,24205.957712431,0
+WANT.US,D,20230929,000000,26.748,26.9598,25.787,26.104,48499.735204719,0
+WANT.US,D,20231002,000000,25.6583,26.5547,25.5888,26.1932,45218.10182177,0
+WANT.US,D,20231003,000000,25.4106,25.4106,24.0137,24.2316,24518.878767095,0
+WANT.US,D,20231004,000000,24.5289,25.7869,24.5289,25.678,22821.029689851,0
+WANT.US,D,20231005,000000,25.4502,25.6522,24.7403,25.2323,13713.008153602,0
+WANT.US,D,20231006,000000,24.4397,25.9588,24.0533,25.7375,27951.925563591,0
+WANT.US,D,20231009,000000,24.7666,25.9394,24.3011,25.8266,32600.317359494,0
+WANT.US,D,20231010,000000,25.7474,27.3781,25.7474,26.6191,45043.471684812,0
+WANT.US,D,20231011,000000,26.9262,27.273,26.2425,26.9461,38021.926987245,0
+WANT.US,D,20231012,000000,26.9561,26.9561,25.5394,26.0643,19712.007598346,0
+WANT.US,D,20231013,000000,26.1337,26.1407,24.7171,24.9053,39651.135317014,0
+WANT.US,D,20231016,000000,25.2323,26.2328,25.2323,26.0743,30871.176176783,0
+WANT.US,D,20231017,000000,25.2719,26.6279,25.2719,26.2427,24193.844639347,0
+WANT.US,D,20231018,000000,25.4721,25.6869,24.2515,24.4101,20066.314986047,0
+WANT.US,D,20231019,000000,23.6967,24.0434,22.2108,22.5376,93415.010199394,0
+WANT.US,D,20231020,000000,22.0423,22.2435,21.438,21.438,33074.746055275,0
+WANT.US,D,20231023,000000,21.0912,22.0026,20.6356,21.557,29492.304690746,0
+WANT.US,D,20231024,000000,21.973,22.5922,21.7948,22.2108,33954.962699364,0
+WANT.US,D,20231025,000000,21.6757,21.6868,20.804,20.8535,36846.958898117,0
+WANT.US,D,20231026,000000,20.7048,21.0418,19.7639,19.8529,40997.705274828,0
+WANT.US,D,20231027,000000,20.913,21.3636,20.2789,20.4671,35152.138089145,0
+WANT.US,D,20231030,000000,21.2696,21.339,20.5167,21.0218,28167.942033585,0
+WANT.US,D,20231031,000000,20.9724,21.5866,20.7942,21.4479,25756.431067155,0
+WANT.US,D,20231101,000000,21.8441,22.3593,21.4479,22.2899,143700.41426121,0
+WANT.US,D,20231102,000000,23.4589,24.0137,23.3253,24.0037,59200.625851486,0
+WANT.US,D,20231103,000000,24.5189,25.262,24.5189,24.935,45006.123042804,0
+WANT.US,D,20231106,000000,25.3016,25.3857,24.6181,25.034,24661.20737583,0
+WANT.US,D,20231107,000000,25.0836,25.9526,25.0736,25.8465,45747.039346429,0
+WANT.US,D,20231108,000000,25.9158,25.9158,25.2663,25.6484,29205.628627763,0
+WANT.US,D,20231109,000000,25.356,25.356,24.0558,24.2712,30324.069042499,0
+WANT.US,D,20231110,000000,24.3407,25.4106,23.9732,25.4106,29057.243482487,0
+WANT.US,D,20231113,000000,25.0044,25.9554,24.7864,25.6979,33043.453949809,0
+WANT.US,D,20231114,000000,27.6396,28.5608,27.597,28.2835,90576.51340676,0
+WANT.US,D,20231115,000000,28.7293,29.1057,28.2043,28.4024,39929.735997941,0
+WANT.US,D,20231116,000000,27.6197,28.1398,27.2036,27.5702,25644.38514113,0
+WANT.US,D,20231117,000000,27.6594,28.3033,27.3423,28.0259,26904.144741844,0
+WANT.US,D,20231120,000000,28.0655,28.6303,27.7784,28.4518,32674.005220753,0
+WANT.US,D,20231121,000000,27.7684,28.3232,27.6036,28.2637,23731.529016649,0
+WANT.US,D,20231122,000000,28.6103,29.0166,28.1861,28.5014,33570.372628954,0
+WANT.US,D,20231124,000000,28.3329,28.6938,28.2735,28.5113,7517.1712712457,0
+WANT.US,D,20231127,000000,28.7194,29.0859,28.3132,28.6896,32647.760229072,0
+WANT.US,D,20231128,000000,28.5213,29.1948,28.1251,29.1948,20867.796655091,0
+WANT.US,D,20231129,000000,29.7992,30.2251,28.8736,28.9373,21272.575180641,0
+WANT.US,D,20231130,000000,28.8086,28.868,28.23,28.7392,32901.125341074,0
+WANT.US,D,20231201,000000,28.3953,29.9478,28.3953,29.9478,76524.339206813,0
+WANT.US,D,20231204,000000,29.1948,29.8333,29.0705,29.5664,37999.719686591,0
+WANT.US,D,20231205,000000,29.2841,30.5619,29.2692,29.6803,44311.640186,0
+WANT.US,D,20231206,000000,30.4729,30.7503,29.7596,29.8091,46549.530438229,0
+WANT.US,D,20231207,000000,30.3193,30.6315,29.9973,30.5422,17438.787549623,0
+WANT.US,D,20231208,000000,30.2154,31.1267,30.0087,30.978,39003.085907031,0
+WANT.US,D,20231211,000000,30.7304,31.2951,30.6882,31.2357,19475.802673213,0
+WANT.US,D,20231212,000000,30.988,31.5069,30.7403,31.4833,27498.694745706,0
+WANT.US,D,20231213,000000,31.4041,32.7969,30.7106,32.692,53095.637017258,0
+WANT.US,D,20231214,000000,33.6628,34.3166,33.2072,34.069,69581.52948429,0
+WANT.US,D,20231215,000000,33.8214,34.3959,33.7081,34.2274,40272.939735315,0
+WANT.US,D,20231218,000000,34.4157,35.1091,34.4157,34.8121,55683.79696616,0
+WANT.US,D,20231219,000000,35.03,35.8287,35.03,35.6144,44210.697910302,0
+WANT.US,D,20231220,000000,35.1487,36.0403,33.5934,33.6827,75352.399385956,0
+WANT.US,D,20231221,000000,34.7369,35.2332,34.2298,35.2232,49940.436174205,0
+WANT.US,D,20231222,000000,34.7251,35.1835,34.0521,34.4193,41694.445462015,0
+WANT.US,D,20231226,000000,34.3796,34.8912,34.3796,34.7468,33595.56064474,0
+WANT.US,D,20231227,000000,34.8658,35.4118,34.8658,35.104,26786.371344522,0
+WANT.US,D,20231228,000000,35.2133,35.2133,34.5285,34.5879,17143.882205268,0
+WANT.US,D,20231229,000000,34.4689,34.7269,33.66,33.9231,35692.323434582,0
+WANT.US,D,20240102,000000,33.536,33.5558,32.5833,32.9901,59165.789419661,0
+WANT.US,D,20240103,000000,32.3152,32.3152,30.9157,30.9257,38673.736743156,0
+WANT.US,D,20240104,000000,30.5784,31.2531,30.2113,30.2707,23115.77699402,0
+WANT.US,D,20240105,000000,29.9333,31.0449,29.9333,30.4593,26012.554034287,0
+WANT.US,D,20240108,000000,30.4989,31.9778,30.4989,31.9282,43070.792396626,0
+WANT.US,D,20240109,000000,31.1442,31.6502,31.1144,31.5808,19074.395182364,0
+WANT.US,D,20240110,000000,31.7991,32.4839,31.7297,32.3152,25877.539034845,0
+WANT.US,D,20240111,000000,32.2557,32.4145,31.1639,32.1862,48742.429947813,0
+WANT.US,D,20240112,000000,31.7594,32.1167,30.7371,30.9853,61493.286798102,0
+WANT.US,D,20240116,000000,30.3005,31.1639,30.2509,30.8364,34219.249336192,0
+WANT.US,D,20240117,000000,29.9432,30.0424,29.4072,30.0424,26466.970189126,0
+WANT.US,D,20240118,000000,30.3203,30.4891,29.5362,30.4891,51382.275459291,0
+WANT.US,D,20240119,000000,30.3899,31.4915,30.1813,31.3526,29177.345924193,0
+WANT.US,D,20240122,000000,31.4915,31.7743,30.5486,30.9157,62109.922467195,0
+WANT.US,D,20240123,000000,31.2136,31.2136,30.231,30.6776,26545.561009697,0
+WANT.US,D,20240124,000000,30.8536,31.2632,30.2608,30.4096,26730.954740274,0
+WANT.US,D,20240125,000000,29.4172,29.4172,28.5835,29.2386,42870.285046708,0
+WANT.US,D,20240126,000000,29.3874,29.9819,29.3874,29.5859,37195.624771653,0
+WANT.US,D,20240129,000000,29.6752,30.876,29.5859,30.876,32044.903300402,0
+WANT.US,D,20240130,000000,30.9257,31.2135,30.6378,30.7768,39888.871738134,0
+WANT.US,D,20240131,000000,30.1417,30.5387,29.045,29.169,123184.05822225,0
+WANT.US,D,20240201,000000,29.4469,30.767,29.2286,30.767,29572.315176292,0
+WANT.US,D,20240202,000000,31.5708,32.7519,30.9654,32.3451,46022.986041141,0
+WANT.US,D,20240205,000000,31.4121,31.4121,29.9036,31.0449,48399.854576094,0
+WANT.US,D,20240206,000000,30.7967,31.561,30.7967,31.5114,18511.160968274,0
+WANT.US,D,20240207,000000,31.9381,32.8809,31.905,32.5733,30369.306702849,0
+WANT.US,D,20240208,000000,32.4938,33.0099,32.4938,33.0099,14965.505870987,0
+WANT.US,D,20240209,000000,32.8313,33.8139,32.7619,33.6352,93768.924687102,0
+WANT.US,D,20240212,000000,33.6252,34.181,33.417,33.5757,54865.460929971,0
+WANT.US,D,20240213,000000,31.5114,32.0289,31.025,31.6503,51318.798258061,0
+WANT.US,D,20240214,000000,31.8388,32.603,31.4743,32.593,41123.150650943,0
+WANT.US,D,20240215,000000,32.6327,33.6849,32.5633,33.6749,30885.184909672,0
+WANT.US,D,20240216,000000,33.0001,33.6252,32.4641,33.1191,36901.412981824,0
+WANT.US,D,20240220,000000,32.1664,32.4343,31.5512,32.1664,32337.099940985,0
+WANT.US,D,20240221,000000,32.2358,33.0993,32.2358,32.8214,30173.837226045,0
+WANT.US,D,20240222,000000,33.5558,34.8215,33.5062,34.7071,44718.176904743,0
+WANT.US,D,20240223,000000,34.1413,34.5732,33.9825,34.2109,40174.015356358,0
+WANT.US,D,20240226,000000,34.2604,34.9354,34.2604,34.4292,36016.762463092,0
+WANT.US,D,20240227,000000,34.8561,35.2877,34.4987,34.8163,20900.120398699,0
+WANT.US,D,20240228,000000,34.5086,35.7294,34.5086,35.2827,56437.277341385,0
+WANT.US,D,20240229,000000,35.5706,36.1361,35.104,35.908,35879.732314404,0
+WANT.US,D,20240301,000000,36.0172,36.3744,35.3422,36.2752,44186.177503956,0
+WANT.US,D,20240304,000000,35.7492,36.0655,34.7269,34.7269,46687.985292124,0
+WANT.US,D,20240305,000000,34.0421,34.0845,33.1091,33.4566,54089.62847049,0
+WANT.US,D,20240306,000000,33.7046,34.0918,32.9405,33.0695,80663.401569623,0
+WANT.US,D,20240307,000000,33.2382,34.1613,33.2382,33.8238,29003.035514466,0
+WANT.US,D,20240308,000000,33.9231,34.4123,33.2134,33.4267,23925.866990672,0
+WANT.US,D,20240311,000000,33.3673,33.4367,32.8709,33.1688,26748.08350886,0
+WANT.US,D,20240312,000000,33.2878,34.3482,32.8813,33.9131,22225.081027552,0
+WANT.US,D,20240313,000000,33.6055,34.3399,33.6055,33.7841,13924.681285736,0
+WANT.US,D,20240314,000000,33.6452,33.8436,32.6924,33.0794,18333.827834678,0
+WANT.US,D,20240315,000000,32.8214,32.8214,31.819,32.0672,21542.953007983,0
+WANT.US,D,20240318,000000,32.9603,33.2473,32.593,32.7817,10797.16965687,0
+WANT.US,D,20240319,000000,32.6776,33.6509,32.6278,33.6231,13126.945856442,0
+WANT.US,D,20240320,000000,33.7725,35.0864,33.7725,35.0864,28243.127347031,0
+WANT.US,D,20240321,000000,35.6338,36.1614,35.6338,35.6935,17064.225881806,0
+WANT.US,D,20240322,000000,34.4892,34.8972,34.3398,34.7679,10638.391984836,0
+WANT.US,D,20240325,000000,34.3,34.9072,34.3,34.4294,10488.696980044,0
+WANT.US,D,20240326,000000,34.9669,35.4944,34.4692,34.5688,15793.325337768,0
+WANT.US,D,20240327,000000,35.2555,35.7134,34.8275,35.7134,18103.048935193,0
+WANT.US,D,20240328,000000,35.4546,35.7532,35.3451,35.3451,17476.138311098,0
+WANT.US,D,20240401,000000,35.2655,35.5342,34.2005,34.519,17461.068344173,0
+WANT.US,D,20240402,000000,32.8368,32.9861,32.5283,32.9662,18225.617999519,0
+WANT.US,D,20240403,000000,32.6577,33.3198,32.5284,33.0459,19517.616497253,0
+WANT.US,D,20240404,000000,33.7725,34.086,31.9012,31.941,23309.220175671,0
+WANT.US,D,20240405,000000,32.0803,32.9229,32.0305,32.3889,25202.008021495,0
+WANT.US,D,20240408,000000,32.9164,33.495,32.9164,33.2549,18301.972498608,0
+WANT.US,D,20240409,000000,33.5634,33.7824,32.9094,33.7824,18466.737470325,0
+WANT.US,D,20240410,000000,31.9509,32.4287,31.7518,32.2694,24632.363271717,0
+WANT.US,D,20240411,000000,32.4063,33.2449,31.8116,32.9961,8968.6396495071,0
+WANT.US,D,20240412,000000,32.0704,32.0829,31.0353,31.3537,24486.686924772,0
+WANT.US,D,20240415,000000,31.6027,31.6027,29.6716,29.7213,28353.640437817,0
+WANT.US,D,20240416,000000,29.3332,29.3332,28.7559,29.2037,11805.81208932,0
+WANT.US,D,20240417,000000,29.3581,29.3581,28.414,28.8255,39629.994355826,0
+WANT.US,D,20240418,000000,28.5568,29.2137,27.9994,28.2184,14631.933220054,0
+WANT.US,D,20240419,000000,28.1587,28.3478,27.1434,27.4619,23172.585808881,0
+WANT.US,D,20240422,000000,27.7008,28.2084,27.0636,27.8202,17016.001987644,0
+WANT.US,D,20240423,000000,28.1287,29.0246,27.9596,28.8454,14021.097227346,0
+WANT.US,D,20240424,000000,30.0498,30.239,29.0744,29.6716,19596.984989726,0
+WANT.US,D,20240425,000000,28.3676,29.7611,28.1023,29.7114,14994.617090724,0
+WANT.US,D,20240426,000000,29.9752,30.9059,29.9752,30.448,47487.475110704,0
+WANT.US,D,20240429,000000,32.2296,32.6477,31.6563,32.5083,35173.302803769,0
+WANT.US,D,20240430,000000,31.5031,31.9509,30.0398,30.0996,21490.777500012,0
+WANT.US,D,20240501,000000,30.1394,31.2409,29.2429,29.572,18374.308339849,0
+WANT.US,D,20240502,000000,30.3285,30.667,29.6357,30.667,14021.097227346,0
+WANT.US,D,20240503,000000,31.6324,32.1301,31.1531,31.2741,26193.611845183,0
+WANT.US,D,20240506,000000,31.742,32.2496,31.742,32.1998,9353.4261383344,0
+WANT.US,D,20240507,000000,32.1003,32.1793,31.4433,31.5926,13855.327591168,0
+WANT.US,D,20240508,000000,30.9059,31.1846,30.5674,31.1846,6510.2257117515,0
+WANT.US,D,20240509,000000,31.0651,31.9311,31.0651,31.8116,4625.475181621,0
+WANT.US,D,20240510,000000,31.6658,31.737,31.085,31.2642,5237.3158387902,0
+WANT.US,D,20240513,000000,31.8514,31.8514,30.9257,31.1546,25611.911121864,0
+WANT.US,D,20240514,000000,31.1546,31.6225,31.1546,31.5528,6626.7667893076,0
+WANT.US,D,20240515,000000,31.8016,31.8016,31.1746,31.6722,31141.584319007,0
+WANT.US,D,20240516,000000,31.6524,31.6723,31.0352,31.0551,23637.745454644,0
+WANT.US,D,20240517,000000,30.8262,31.4533,30.8262,31.4533,12362.396201096,0
+WANT.US,D,20240520,000000,31.4533,31.4533,30.6524,30.7963,10859.418166408,0
+WANT.US,D,20240521,000000,30.6172,31.3537,30.3185,31.3537,12127.304717061,0
+WANT.US,D,20240522,000000,31.2542,31.2542,30.0498,30.4081,22291.495075979,0
+WANT.US,D,20240523,000000,30.4977,30.4977,28.7559,28.9052,26961.175493914,0
+WANT.US,D,20240524,000000,29.2137,29.9802,29.2137,29.7313,37116.323872677,0
+WANT.US,D,20240528,000000,29.7213,29.7213,29.2167,29.4526,10817.222259017,0
+WANT.US,D,20240529,000000,28.726,29.2137,28.726,29.0146,17396.769818625,0
+WANT.US,D,20240530,000000,28.9748,29.4756,28.9748,29.3431,29757.156690798,0
+WANT.US,D,20240531,000000,29.5124,29.8607,28.6105,29.8607,16828.129733308,0
+WANT.US,D,20240603,000000,30.01,30.1693,29.0322,29.7811,37020.880748817,0
+WANT.US,D,20240604,000000,29.4626,30.1693,29.4576,29.8507,23979.331371618,0
+WANT.US,D,20240605,000000,30.03,30.3738,29.3731,30.3485,13994.975951342,0
+WANT.US,D,20240606,000000,30.5276,31.0422,30.4977,31.0054,60948.974232889,0
+WANT.US,D,20240607,000000,30.5915,30.9949,30.5313,30.5972,9646.7881611479,0
+WANT.US,D,20240610,000000,30.3982,30.9392,30.3883,30.8959,12309.148984627,0
+WANT.US,D,20240611,000000,30.8461,30.8461,29.8806,30.6072,8956.5836759668,0
+WANT.US,D,20240612,000000,31.4035,32.16,31.3737,31.5429,24703.694448497,0
+WANT.US,D,20240613,000000,32.1799,32.3989,31.4035,31.6524,28729.384946489,0
+WANT.US,D,20240614,000000,31.1257,31.1257,30.444,30.8661,18305.991156454,0
+WANT.US,D,20240617,000000,30.7267,32.6975,30.7267,32.4685,30446.356511517,0
+WANT.US,D,20240618,000000,32.5581,32.5581,31.8514,32.1202,13561.965568354,0
+WANT.US,D,20240620,000000,32.0704,32.409,31.7518,32.2296,13890.490847327,0
+WANT.US,D,20240621,000000,32.6577,33.1225,32.3092,32.9861,16430.282606479,0
+WANT.US,D,20240624,000000,33.1753,33.6629,32.5581,32.5879,67274.341683689,0
+WANT.US,D,20240625,000000,32.6298,32.6348,31.9313,32.2206,15279.823749224,0
+WANT.US,D,20240626,000000,31.8115,33.7374,31.8115,33.5677,22434.192591993,0
+WANT.US,D,20240627,000000,33.7935,34.1764,33.428,34.1565,54815.753881749,0
+WANT.US,D,20240628,000000,33.887,34.2661,32.5499,32.9092,39552.966730134,0
+WANT.US,D,20240701,000000,33.2883,33.7971,32.969,33.3881,21747.71792365,0
+WANT.US,D,20240702,000000,33.9769,35.2441,33.9669,35.2341,59699.244478585,0
+WANT.US,D,20240703,000000,35.7595,36.2735,35.6682,35.9127,25575.941621561,0
+WANT.US,D,20240705,000000,36.4216,36.7868,35.9627,36.711,29341.029693039,0
+WANT.US,D,20240708,000000,36.711,37.2099,36.5314,36.8806,35159.528852742,0
+WANT.US,D,20240709,000000,36.9205,37.8674,36.9205,37.2498,45609.978256356,0
+WANT.US,D,20240710,000000,37.3995,38.0581,36.8226,37.9383,28869.015724004,0
+WANT.US,D,20240711,000000,38.537,39.2764,36.222,36.6112,81501.078653463,0
+WANT.US,D,20240712,000000,36.4116,38.8364,36.3013,37.9683,40776.595299544,0
+WANT.US,D,20240715,000000,38.6668,39.2156,37.5292,37.8385,48355.876929726,0
+WANT.US,D,20240716,000000,38.567,39.8143,38.3376,39.8143,35341.920662433,0
+WANT.US,D,20240717,000000,38.996,38.996,37.6489,37.8884,44256.06982288,0
+WANT.US,D,20240718,000000,38.0182,38.6668,36.3586,36.6611,36512.435133417,0
+WANT.US,D,20240719,000000,36.1422,36.1522,35.2042,35.6632,29970.381651753,0
+WANT.US,D,20240722,000000,36.4415,37.158,36.0724,36.8407,12806.510637589,0
+WANT.US,D,20240723,000000,37.2199,37.2378,36.252,36.3318,9608.641051194,0
+WANT.US,D,20240724,000000,33.7374,33.7773,31.8115,31.8714,59118.998007096,0
+WANT.US,D,20240725,000000,31.9296,32.9541,31.3824,31.4822,31202.027443567,0
+WANT.US,D,20240726,000000,32.1907,32.9391,31.9213,32.52,29585.554976361,0
+WANT.US,D,20240729,000000,32.9391,34.2712,32.9391,34.0667,41808.812684059,0
+WANT.US,D,20240730,000000,34.2762,34.3161,32.6016,33.5178,19497.884886528,0
+WANT.US,D,20240731,000000,34.5257,35.803,34.5257,35.0745,42079.393940195,0
+WANT.US,D,20240801,000000,35.1543,35.2242,31.6674,32.51,28735.729401537,0
+WANT.US,D,20240802,000000,29.3269,29.3269,27.9299,28.8679,52836.502100761,0
+WANT.US,D,20240805,000000,24.4673,27.0019,24.0208,26.483,50335.128710713,0
+WANT.US,D,20240806,000000,26.8422,28.2992,26.1637,27.3212,29515.404280326,0
+WANT.US,D,20240807,000000,28.0197,28.0197,25.7446,25.8444,36798.048681559,0
+WANT.US,D,20240808,000000,26.6027,27.6604,26.2636,27.5407,15762.861399065,0
+WANT.US,D,20240809,000000,27.4609,27.7802,27.3112,27.7702,6067.033054227,0
+WANT.US,D,20240812,000000,27.9897,27.9897,27.0225,27.4309,9460.32243672,0
+WANT.US,D,20240813,000000,28.1706,29.4566,28.1706,29.4366,24272.14082811,0
+WANT.US,D,20240814,000000,29.4136,29.4136,28.7681,28.9477,12377.589238976,0
+WANT.US,D,20240815,000000,30.5642,31.8415,30.5642,31.6818,100318.50178845,0
+WANT.US,D,20240816,000000,31.2827,32.2705,31.2827,31.8714,20984.07748967,0
+WANT.US,D,20240819,000000,32.3703,33.1187,32.1507,33.1187,36147.651514035,0
+WANT.US,D,20240820,000000,32.9291,33.448,32.8585,32.969,14394.922826382,0
+WANT.US,D,20240821,000000,33.8421,34.376,33.6476,34.1565,33125.158667727,0
+WANT.US,D,20240822,000000,34.4957,34.4957,32.2805,32.4302,33047.992902089,0
+WANT.US,D,20240823,000000,33.2484,34.2862,33.1736,34.2463,54353.761440719,0
+WANT.US,D,20240826,000000,34.2363,34.2762,33.1887,33.5378,46251.356048676,0
+WANT.US,D,20240827,000000,33.2185,33.2185,32.53,33.1586,11782.310475478,0
+WANT.US,D,20240828,000000,32.7295,32.7994,31.3625,32.1907,20322.65664134,0
+WANT.US,D,20240829,000000,33.0289,33.3881,32.2206,32.3304,14469.082133619,0
+WANT.US,D,20240830,000000,32.7994,33.6975,32.4394,33.6975,52038.788471564,0
+WANT.US,D,20240903,000000,33.4979,33.4979,31.8513,32.3504,25371.502450259,0
+WANT.US,D,20240904,000000,31.9612,32.8792,31.9612,32.5998,14467.077828018,0
+WANT.US,D,20240905,000000,33.1985,34.2362,32.9291,33.6975,23991.53804397,0
+WANT.US,D,20240906,000000,33.7174,33.9469,30.9733,31.0531,23727.971857439,0
+WANT.US,D,20240909,000000,32.031,32.6697,31.9904,32.4002,13908.87871814,0
+WANT.US,D,20240910,000000,32.8992,33.4879,32.52,33.438,14959.134853064,0
+WANT.US,D,20240911,000000,33.438,34.4758,31.4224,34.376,19282.42203442,0
+WANT.US,D,20240912,000000,34.4059,35.6531,34.386,35.5934,38451.600802384,0
+WANT.US,D,20240913,000000,35.5535,36.5114,35.4936,36.3018,32460.731360995,0
+WANT.US,D,20240916,000000,36.5413,36.5413,35.6832,36.0624,38619.962472869,0
+WANT.US,D,20240917,000000,36.8606,37.6988,36.4115,36.691,28173.521680456,0
+WANT.US,D,20240918,000000,36.8008,38.2876,36.4415,36.4715,22551.444469651,0
+WANT.US,D,20240919,000000,38.8065,39.1158,38.3147,38.8663,57907.395271291,0
+WANT.US,D,20240920,000000,38.6318,38.6368,37.8295,38.557,10743.07802136,0
+WANT.US,D,20240923,000000,39.1757,40.0139,39.0809,39.934,28713.682039926,0
+WANT.US,D,20240924,000000,40.72,41.08,40.06,41.08,53465,0
+WANT.US,D,20240925,000000,40.58,40.685,40.3,40.61,21015,0
+WANT.US,D,20240926,000000,41.88,41.88,40.59,41.08,20571,0
+WANT.US,D,20240927,000000,41.79,41.79,41.15,41.31,26468,0
+WANT.US,D,20240930,000000,41.1,41.17,39.8,41.02,19218,0
+WANT.US,D,20241001,000000,40.96,40.96,39.009,40.35,31647,0
+WANT.US,D,20241002,000000,39.14,39.57,38.67,39.39,21105,0
+WANT.US,D,20241003,000000,38.26,38.59,37.63,37.99,33902,0
+WANT.US,D,20241004,000000,39.6,39.71,38.4316,39.51,22686,0
+WANT.US,D,20241007,000000,38.8,38.8,37.29,37.57,25764,0
+WANT.US,D,20241008,000000,38.07,38.9033,38.02,38.76,26751,0
+WANT.US,D,20241009,000000,38.77,39.71,38.77,39.46,25288,0
+WANT.US,D,20241010,000000,39.59,39.59,38.85,38.95,26408,0
+WANT.US,D,20241011,000000,37.92,38.7,37.679,38.4,18808,0
+WANT.US,D,20241014,000000,38.52,39.03,38.35,38.91,29953,0
+WANT.US,D,20241015,000000,39.16,39.81,39.02,39.18,15839,0
+WANT.US,D,20241016,000000,39.13,39.73,39.13,39.71,8967,0
+WANT.US,D,20241017,000000,40,40.02,39.39,39.62,10534,0
+WANT.US,D,20241018,000000,39.5516,40.3,39.5516,40.05,11922,0
+WANT.US,D,20241021,000000,39.355,39.69,38.720957,39.14,13893,0
+WANT.US,D,20241022,000000,38.3,39,37.86,38.64,13587,0
+WANT.US,D,20241023,000000,37.8,37.82,36.1465,36.83,27928,0
+WANT.US,D,20241024,000000,38.83,40.3697,38.83,40.16,57218,0
+WANT.US,D,20241025,000000,40.37,41.5199,40.28,40.58,34826,0
+WANT.US,D,20241028,000000,41.51,41.9199,40.77,40.88,17507,0
+WANT.US,D,20241029,000000,39.87,40.3821,39.53,40.26,14560,0
+WANT.US,D,20241030,000000,40.47,40.95,40,40.07,9873,0
+WANT.US,D,20241031,000000,39.58,39.58,38.1,38.24,27967,0
+WANT.US,D,20241101,000000,40.23,41.0657,39.9677,40.08,22723,0
+WANT.US,D,20241104,000000,39.41,40.5203,39.38,39.62,18617,0
+WANT.US,D,20241105,000000,40.49,41.665,40.49,41.53,31090,0
+WANT.US,D,20241106,000000,45.01,45.7399,43.4901,45.65,56536,0
+WANT.US,D,20241107,000000,45.65,47.787,45.65,47.34,44423,0
+WANT.US,D,20241108,000000,47.23,50.075,47.23,49.44,44383,0
+WANT.US,D,20241111,000000,51.91,52.9195,51.2771,52.19,54466,0
+WANT.US,D,20241112,000000,51.49,52.11,49.75,50.17,43249,0
+WANT.US,D,20241113,000000,51.99,51.99,50.89,51.54,45378,0
+WANT.US,D,20241114,000000,51.705,51.705,49.1267,49.32,37975,0
+WANT.US,D,20241115,000000,48.49,49.03,47.51,47.97,32935,0
+WANT.US,D,20241118,000000,49.14,50.32,48.46,49.32,42605,0
+WANT.US,D,20241119,000000,47.6504,49.7837,47.31,49.36,48258,0
+WANT.US,D,20241120,000000,48.75,48.835,47.49,48.78,22436,0
+WANT.US,D,20241121,000000,48.59,49.29,47.8787,48.96,30213,0
+WANT.US,D,20241122,000000,49.67,51.4297,49.4701,51.05,53612,0
+WANT.US,D,20241125,000000,53.2,53.948,52.56,52.56,56534,0
+WANT.US,D,20241126,000000,52.39,53.221,52.31,53.18,39643,0
+WANT.US,D,20241127,000000,53.485,53.485,52.03,52.36,27587,0
+WANT.US,D,20241129,000000,52.75,53.96,52.33,53.94,36887,0
+WANT.US,D,20241202,000000,54.94,55.6049,54.68,55.35,43791,0
+WANT.US,D,20241203,000000,54.9,55.22,54.4147,55.22,25937,0
+WANT.US,D,20241204,000000,55.6,56.82,55.47,56.63,34843,0
+WANT.US,D,20241205,000000,57.33,58.76,57.04,58.12,37849,0
+WANT.US,D,20241206,000000,59.62,61.74,59.27,61.73,69216,0
+WANT.US,D,20241209,000000,62.5,63.6981,60.44,61.16,64265,0
+WANT.US,D,20241210,000000,61.07,63.015,60.91,61.41,50221,0
+WANT.US,D,20241211,000000,63.09,64.64,62.845,64.6,71288,0
+WANT.US,D,20241212,000000,64.12,64.6387,62.6901,62.95,42554,0
+WANT.US,D,20241213,000000,62.7975,63.69,62.3601,63.69,61486,0
+WANT.US,D,20241216,000000,64.65,66.32,64.29,66.32,46211,0
+WANT.US,D,20241217,000000,66.61,67.15,65.185,66.97,38974,0
+WANT.US,D,20241218,000000,65.03,67.27,56.88,57.92,143244,0
+WANT.US,D,20241219,000000,60.0958,60.33,56.54,57.48,72679,0
+WANT.US,D,20241220,000000,55.69,60.2518,55.18,57.58,62408,0
+WANT.US,D,20241223,000000,57.883,58.37,56.5901,58.29,32675,0
+WANT.US,D,20241224,000000,59.44,62.35,59.44,62.35,48770,0
+WANT.US,D,20241226,000000,61.335,62.2158,61.035,61.45,19560,0
+WANT.US,D,20241227,000000,59.84,60.15,57.65,58.32,34734,0
+WANT.US,D,20241230,000000,55.78,56.6,54.4682,55.62,56334,0
+WANT.US,D,20241231,000000,55.6948,56.6,54.19,54.39,21000,0
+WANT.US,D,20250102,000000,54.2299,54.75,51.12,52.08,36282,0
+WANT.US,D,20250103,000000,52.71,55.36,52.5175,55.36,26989,0
+WANT.US,D,20250106,000000,56.778,57.18,55.1541,55.74,29805,0
+WANT.US,D,20250107,000000,55.63,55.63,52.42,52.47,45127,0
+WANT.US,D,20250108,000000,52.29,53.5,52.1511,53.22,9968,0
+WANT.US,D,20250110,000000,52.24,52.5701,50.4801,51.31,19386,0
+WANT.US,D,20250113,000000,50.0577,52.15,49.9176,52.15,15420,0
+WANT.US,D,20250114,000000,53.82,54.301,51.465,51.76,20225,0
+WANT.US,D,20250115,000000,55.38,55.97,54.6994,55.97,75863,0
+WANT.US,D,20250116,000000,55.8599,55.8599,54.2601,54.9,29897,0
+WANT.US,D,20250117,000000,56.81,58.2293,56.52,57.29,100460,0
+WANT.US,D,20250121,000000,58.97,58.97,56.6039,58.41,34204,0
+WANT.US,D,20250122,000000,58.39,58.6643,57.43,57.68,33974,0
+WANT.US,D,20250123,000000,57.33,58.71,57.02,58.7,22068,0
+WANT.US,D,20250124,000000,58.69,58.89,57.36,57.51,17675,0
+WANT.US,D,20250127,000000,55,58.56,54.83,58.56,27976,0
+WANT.US,D,20250128,000000,57.46,59.186,57.2,58.82,32417,0
+WANT.US,D,20250129,000000,59.25,59.25,57.9,58.33,11865,0
+WANT.US,D,20250130,000000,60.4559,61,58.95,60.14,29393,0
+WANT.US,D,20250131,000000,60.89,61.94,58.77,58.91,32013,0
+WANT.US,D,20250203,000000,54.76,57.33,53.93,56.51,41227,0
+WANT.US,D,20250204,000000,57.082,58.76,56.9937,58.76,26957,0
+WANT.US,D,20250205,000000,57.57,57.57,56.2717,56.74,23920,0
+WANT.US,D,20250206,000000,57.46,57.47,56.72,57.16,19408,0
+WANT.US,D,20250207,000000,57.07,57.35,53.9,54.11,33707,0
+WANT.US,D,20250210,000000,54.51,55.19,53.89,54.52,14283,0
+WANT.US,D,20250211,000000,53.33,53.7,52.2435,52.62,13824,0
+WANT.US,D,20250212,000000,51.26,53.34,51.07,52.69,16277,0
+WANT.US,D,20250213,000000,53.4774,55.05,53.29,54.92,12260,0
+WANT.US,D,20250214,000000,55.73,55.8,54.315,54.82,12809,0
+WANT.US,D,20250218,000000,54.005,55.32,53.34,54.32,9383,0
+WANT.US,D,20250219,000000,53.8443,54.18,53.5201,54.14,3087,0
+WANT.US,D,20250220,000000,53.04,53.83,51.72,52.8,25636,0
+WANT.US,D,20250221,000000,53.34,53.34,47.985,48.43,30614,0
+WANT.US,D,20250224,000000,49.13,49.13,47.4,48.03,12144,0
+WANT.US,D,20250225,000000,47.62,48.14,45.65,47.29,17887,0
+WANT.US,D,20250226,000000,48.05,48.7857,46.3401,46.72,10318,0
+WANT.US,D,20250227,000000,46.72,47.17,44.52,44.64,12320,0
+WANT.US,D,20250228,000000,44.76,46.91,44.37,46.91,8244,0
+WANT.US,D,20250303,000000,47.8342,48.21,42.9094,44.4,15845,0
+WANT.US,D,20250304,000000,42,43.8,40.245,41.92,26368,0
+WANT.US,D,20250305,000000,42.18,43.8184,41.67,43.67,23526,0
+WANT.US,D,20250306,000000,41.25,42.44,39.88,40.36,20804,0
+WANT.US,D,20250307,000000,39.885,40.3597,37.0184,40.2,18780,0
+WANT.US,D,20250310,000000,38.2,38.43,34.82,35.92,39998,0
+WANT.US,D,20250311,000000,35.3625,36.09,33.72,34.85,36335,0
+WANT.US,D,20250312,000000,36,36.36,34.02,35.35,29623,0
+WANT.US,D,20250313,000000,34.63,34.6668,32.2837,32.8,20253,0
+WANT.US,D,20250314,000000,34.0586,34.8,33.43,34.77,20794,0
+WANT.US,D,20250317,000000,34.56,35.42,34,34.93,23037,0
+WANT.US,D,20250318,000000,33.7112,33.95,32.67,33.05,15652,0
+WANT.US,D,20250319,000000,33.77,35.33,33.6,34.92,18013,0
+WANT.US,D,20250320,000000,33.92,35.83,33.92,34.61,7671,0
+WANT.US,D,20250321,000000,33.3326,35,33.13,35,5101,0
+WANT.US,D,20250324,000000,37.01,38.98,36.49,38.92,37993,0
+WANT.US,D,20250325,000000,39.12,39.73,38.77,39.7,26630,0
+WANT.US,D,20250326,000000,39.52,39.55,37.6103,38,30280,0
+WANT.US,D,20250327,000000,37.62,39.79,37.4105,38.19,17734,0
+WANT.US,D,20250328,000000,37.2,37.2451,34.26,34.56,19777,0
+WANT.US,D,20250331,000000,32.4,35.04,31.85,34.82,18124,0
+WANT.US,D,20250401,000000,34.64,36.6084,34.51,35.8,21838,0
+WANT.US,D,20250402,000000,33.845,38.3663,33.73,37.79,24945,0
+WANT.US,D,20250403,000000,31.89,32.94,30.4661,31.13,38122,0
+WANT.US,D,20250404,000000,28.11,29.9168,26.99,27.12,74656,0
+WANT.US,D,20250407,000000,23.0756,29.7505,22.6773,26.07,27157,0
+WANT.US,D,20250408,000000,28.855,29.2533,23.35,24.3,90506,0
+WANT.US,D,20250409,000000,24.38,32.1,23.8801,31.8,58741,0
+WANT.US,D,20250410,000000,29.38,29.6,25.795,28.36,60757,0
+WANT.US,D,20250411,000000,27.67,29.11,26.5922,29.11,24119,0
+WANT.US,D,20250414,000000,30.395,30.52,28.19,29.36,26714,0
+WANT.US,D,20250415,000000,29.1,29.8699,28.1857,28.59,24342,0
+WANT.US,D,20250416,000000,28.03,28.1288,25.61,26.57,28906,0
+WANT.US,D,20250417,000000,26.7257,27.4295,26.61,26.92,10992,0
+WANT.US,D,20250421,000000,25.79,25.8,23.93,24.71,18692,0
+WANT.US,D,20250422,000000,25.6858,27.8,25.6858,27.16,20324,0
+WANT.US,D,20250423,000000,30.1534,30.87,28.7551,28.84,35676,0
+WANT.US,D,20250424,000000,28.8696,30.74,28.79,30.74,28114,0
+WANT.US,D,20250425,000000,31.03,32.255,30.5101,32.22,32273,0
+WANT.US,D,20250428,000000,32.8,33.22,31,32.26,70680,0
+WANT.US,D,20250429,000000,31.79,33.0574,31.57,32.95,30299,0
+WANT.US,D,20250430,000000,30.305,32.185,29.33,31.83,48682,0
+WANT.US,D,20250501,000000,32.63,33.8,32.52,32.68,40226,0
+WANT.US,D,20250502,000000,34,34.5845,33.19,34.04,80025,0
+WANT.US,D,20250505,000000,33.22,33.49,32.7,32.92,25075,0
+WANT.US,D,20250506,000000,31.651,32.59,31.6,32.09,20450,0
+WANT.US,D,20250507,000000,32.83,33.25,32.085,32.89,51574,0
+WANT.US,D,20250508,000000,34,35.0293,33.3,34.03,21584,0
+WANT.US,D,20250509,000000,34.8264,35.051,34,34.37,39845,0
+WANT.US,D,20250512,000000,39.89,40,38.67,39.61,84709,0
+WANT.US,D,20250513,000000,40.1201,41.62,40.1,41.17,69800,0
+WANT.US,D,20250514,000000,41.408,42.1702,41.15,41.66,27508,0
+WANT.US,D,20250515,000000,40.1765,41.47,40.1203,41.46,28107,0
+WANT.US,D,20250516,000000,41.6186,42.5,41.52,42.47,41123,0
+WANT.US,D,20250519,000000,40.2301,42.31,40.07,42.17,44519,0
+WANT.US,D,20250520,000000,42.4815,42.5045,41.27,41.49,18367,0
+WANT.US,D,20250521,000000,40,40.66,38.695,38.86,43227,0
+WANT.US,D,20250522,000000,38.52,40.205,38.52,39.47,14261,0
+WANT.US,D,20250523,000000,37.33,38.77,37.17,38.2,11640,0
+WANT.US,D,20250527,000000,40.1,41.79,39.62,41.72,60301,0
+WANT.US,D,20250528,000000,41.5858,41.93,40.3717,40.39,45578,0
+WANT.US,D,20250529,000000,41.31,41.78,40.2,40.67,19616,0
+WANT.US,D,20250530,000000,40.1515,40.75,39.26,39.75,27819,0
+WANT.US,D,20250602,000000,39.76,40.18,38.35,40.18,26003,0
+WANT.US,D,20250603,000000,40.57,41.67,40.07,40.73,17032,0
+WANT.US,D,20250604,000000,40.73,40.89,39.6114,40.34,11913,0
+WANT.US,D,20250605,000000,40,40.71,36.46,37.42,56960,0
+WANT.US,D,20250606,000000,38.72,39.18,38.47,38.64,26413,0
+WANT.US,D,20250609,000000,38.5,39.9357,37.83,39.61,43628,0
+WANT.US,D,20250610,000000,39.976,41.16,39.9212,41.09,35028,0
+WANT.US,D,20250611,000000,41.632,41.83,39.66,40.22,14062,0
+WANT.US,D,20250612,000000,39.42,39.97,39.36,39.64,11100,0
+WANT.US,D,20250613,000000,37.8,39.5,37.75,38.46,43473,0
+WANT.US,D,20250616,000000,39.4,39.76,39.165,39.64,19585,0
+WANT.US,D,20250617,000000,39.1092,39.16,37.46,37.6,64074,0
+WANT.US,D,20250618,000000,38.025,38.79,37.55,37.65,14180,0
+WANT.US,D,20250620,000000,38.7015,38.7015,37.17,37.59,13439,0
+WANT.US,D,20250623,000000,37.5,40.1,37.5,39.98,42229,0
+WANT.US,D,20250624,000000,41.145,41.31,40.2201,40.47,37293,0
+WANT.US,D,20250625,000000,40.47,40.89,38.67,38.99,27638,0
+WANT.US,D,20250626,000000,39.1952,40.3597,38.95,40.09,33284,0
+WANT.US,D,20250627,000000,40.82,42.04,40.49,42.02,54833,0
+WANT.US,D,20250630,000000,42.02,42.24,40.9955,41.45,65084,0
+WANT.US,D,20250701,000000,39.85,42.3148,39.85,41.9,68693,0
+WANT.US,D,20250702,000000,42.21,43.08,42.1801,42.86,20568,0
+WANT.US,D,20250703,000000,43.37,43.83,43.0277,43.62,25156,0
+WANT.US,D,20250707,000000,41.94,42.25,41.204,41.92,32523,0
+WANT.US,D,20250708,000000,41.99,42.35,41.32,41.32,18499,0
+WANT.US,D,20250709,000000,41.96,42.34,41.49,42.12,22248,0
+WANT.US,D,20250710,000000,42.73,43.779,42.51,43.42,18267,0
+WANT.US,D,20250711,000000,43.18,43.5632,42.57,43.25,23571,0
+WANT.US,D,20250714,000000,43.539,43.94,43.25,43.92,18412,0
+WANT.US,D,20250715,000000,43.96,44.19,42,42.07,15982,0
+WANT.US,D,20250716,000000,42.2014,42.4,41.09,42.18,13226,0
+WANT.US,D,20250717,000000,42.4901,42.85,42.2,42.84,8777,0
+WANT.US,D,20250718,000000,43.38,43.84,43.111,43.84,13349,0
+WANT.US,D,20250721,000000,44.37,44.764969,44.145,44.33,17733,0
+WANT.US,D,20250722,000000,45,45.91,44.7,45.6,17328,0
+WANT.US,D,20250723,000000,46.13,46.5,45.96,46.33,20099,0
+WANT.US,D,20250724,000000,44.334,45,44,44.06,37082,0
+WANT.US,D,20250725,000000,44.83,45.429,44.48,45.33,20084,0
+WANT.US,D,20250728,000000,45.72,46.7,45.5,46.03,31109,0
+WANT.US,D,20250729,000000,46.03,46.03,44.84,45.17,12631,0
+WANT.US,D,20250730,000000,45.11,45.33,43.4104,44.17,21063,0
+WANT.US,D,20250731,000000,44.7184,44.7184,42.9016,43.19,23100,0
+WANT.US,D,20250801,000000,40.241,40.54,39.3001,40.01,25106,0
+WANT.US,D,20250804,000000,41.01,41.42,40.49,41.41,8506,0
+WANT.US,D,20250805,000000,41.8807,41.95,41.2,41.56,5530,0
+WANT.US,D,20250806,000000,41.97,44.09,41.97,44.09,30939,0
+WANT.US,D,20250807,000000,44.71,44.8057,42.9478,44.05,21434,0
+WANT.US,D,20250808,000000,44.2399,44.7718,44.0504,44.25,9739,0
+WANT.US,D,20250811,000000,44.87,45.12,44.43,44.56,8909,0
+WANT.US,D,20250812,000000,45.51,46.01,44.57,45.87,16772,0
+WANT.US,D,20250813,000000,46.345,47.99,46.24,47.69,31264,0
+WANT.US,D,20250814,000000,47.113,47.815,47.003,47.62,17400,0
+WANT.US,D,20250815,000000,48.26,48.26,46.9788,47.2,13373,0
+WANT.US,D,20250818,000000,47.1444,47.9,47.1308,47.74,23702,0
+WANT.US,D,20250819,000000,48.25,49.045,47.5501,47.69,22796,0
+WANT.US,D,20250820,000000,47.63,47.63,45.5201,46.36,17593,0
+WANT.US,D,20250821,000000,45.54,45.785,44.8954,45.49,9356,0
+WANT.US,D,20250822,000000,45.98,49.6,45.87,49.48,51343,0
+WANT.US,D,20250825,000000,49.3,49.73,48.7126,49.21,15470,0
+WANT.US,D,20250826,000000,49.4,49.89,49.02,49.88,14436,0
+WANT.US,D,20250827,000000,50.01,50.43,49.8,49.922,24512,0
+WANT.US,D,20250828,000000,50.3,50.37,49.4,50.19,16976,0
+WANT.US,D,20250829,000000,48.99,49.03,48.26,48.66,17400,0
+WANT.US,D,20250902,000000,46.6161,47.6099,46.3607,47.41,26919,0
+WANT.US,D,20250903,000000,47.84,48.62,47.76,48.09,19075,0
+WANT.US,D,20250904,000000,49.39,50.68,48.98,50.63,22532,0
+WANT.US,D,20250905,000000,51.345,52.2589,50.24,50.55,42237,0
+WANT.US,D,20250908,000000,51.55,51.55,50.74,51.17,26213,0
+WANT.US,D,20250909,000000,50.68,51.13,50.03,50.85,14294,0
+WANT.US,D,20250910,000000,50.57,50.57,48.6837,49.01,28282,0
+WANT.US,D,20250911,000000,49.8278,51.97,49.8,51.82,56046,0
+WANT.US,D,20250912,000000,51.74,52.9,51.74,52.7,27452,0
+WANT.US,D,20250915,000000,55.25,55.25,53.54,54.04,37045,0
+WANT.US,D,20250916,000000,54.69,55.12,54.1105,55,18767,0
+WANT.US,D,20250917,000000,54.7335,55.48,53.26,54.67,31249,0
+WANT.US,D,20250918,000000,54.79,55.26,53.76,53.85,22475,0
+WANT.US,D,20250919,000000,54.43,54.7332,54.16,54.26,9473,0
+WANT.US,D,20250922,000000,54.84,54.9,53.8,53.87,13575,0
+WANT.US,D,20250923,000000,53.97,54.07,52.05,52.29,17427,0
+WANT.US,D,20250924,000000,53.2,53.42,52.71,53.26,14968,0
+WANT.US,D,20250925,000000,51.85,52.33,50.7543,51.17,24777,0
+WANT.US,D,20250926,000000,52.025,53.4,51.64,53.4,9407,0
+WANT.US,D,20250929,000000,53.97,54.21,53.24,54.05,10023,0
+WANT.US,D,20250930,000000,53.2,53.33,52.1291,53.3,7164,0
+WANT.US,D,20251001,000000,53.53,54.63,53.01,54.16,6098,0
+WANT.US,D,20251002,000000,54.6825,54.6825,52.98,53.05,9510,0
+WANT.US,D,20251003,000000,53.495,53.9548,51.37,51.99,13912,0
+WANT.US,D,20251006,000000,52.01,53.43,51.575,53.27,10525,0
+WANT.US,D,20251007,000000,52.687,52.687,50.43,50.62,17486,0
+WANT.US,D,20251008,000000,51.33,51.33,49.74,50.96,12653,0
+WANT.US,D,20251009,000000,50.21,50.4,49.172,50.17,10037,0
+WANT.US,D,20251010,000000,50.65,50.86,45.84,46,48217,0
+WANT.US,D,20251013,000000,47.18,49.17,47.05,49.17,35771,0
+WANT.US,D,20251014,000000,46.92,50.05,46.55,49.54,17215,0
+WANT.US,D,20251015,000000,49.99,50.8,48.461,49.59,10865,0
+WANT.US,D,20251016,000000,49.765,49.9764,47.05,48.07,15302,0
+WANT.US,D,20251017,000000,47.91,49.3885,47.9,49.27,6715,0
+WANT.US,D,20251020,000000,50.2,50.5,49.76,50.37,21681,0
+WANT.US,D,20251021,000000,50.8,52.72,50.8,52.18,29187,0
+WANT.US,D,20251022,000000,51.75,52.07,50.15,50.98,13187,0
+WANT.US,D,20251023,000000,49.3498,51.67,49.2613,51.67,16288,0
+WANT.US,D,20251024,000000,51.67,51.99,51.02,51.21,10985,0
+WANT.US,D,20251027,000000,52.68,53.896,52.66,53.33,21332,0
+WANT.US,D,20251028,000000,52.94,54.2924,52.94,53.32,14666,0
+WANT.US,D,20251029,000000,53.32,53.32,51.48,52.04,14612,0
+WANT.US,D,20251030,000000,49.55,50.7591,48.49,48.49,24814,0
+WANT.US,D,20251031,000000,52.77,53.11,51.7031,52.28,24347,0
+WANT.US,D,20251103,000000,53.71,54.22,53.44,53.57,63541,0
+WANT.US,D,20251104,000000,51.59,52.72,50.87,50.87,22473,0
+WANT.US,D,20251105,000000,51.41,53.0273,50.575,52.92,9802,0
+WANT.US,D,20251106,000000,51.92,52.2,48.57,49.24,32342,0
+WANT.US,D,20251107,000000,48.51,49.75,47.595,49.43,20534,0
+WANT.US,D,20251110,000000,50.93,51.52,50.4,51.4,13929,0
+WANT.US,D,20251111,000000,51.13,51.71,50.95,51.71,4394,0
+WANT.US,D,20251112,000000,52,52.02,50.47,50.61,9193,0
+WANT.US,D,20251113,000000,50.25,50.25,46.63,46.89,19067,0
+WANT.US,D,20251114,000000,44.94,46.99,44.836,46.21,11828,0
+WANT.US,D,20251117,000000,45.4501,46.6662,44.04,44.88,18650,0
+WANT.US,D,20251118,000000,43.7,43.78,42.3,42.37,41097,0
+WANT.US,D,20251119,000000,42.75,42.76,41.75,42.36,34833,0
+WANT.US,D,20251120,000000,44.09,45.036,40.36,40.44,28659,0
+WANT.US,D,20251121,000000,41.29,43.8799,41.0559,42.79,11517,0
+WANT.US,D,20251124,000000,44.31,45.07,43.48,44.48,19352,0
+WANT.US,D,20251125,000000,44.89,47.4401,44.59,47.29,27686,0
+WANT.US,D,20251126,000000,47.95,48.5099,47.21,48.03,21904,0
+WANT.US,D,20251128,000000,48.64,49.2601,48.625,48.92,8952,0
+WANT.US,D,20251201,000000,48.31,49.95,48.28,49.18,15798,0
+WANT.US,D,20251202,000000,48.66,49.529,48.41,49.07,17182,0
+WANT.US,D,20251203,000000,49.93,50.7263,49.43,50.57,10053,0
+WANT.US,D,20251204,000000,50.73,50.98,49.44,50.1,26903,0
+WANT.US,D,20251205,000000,50.37,51.24,50.37,50.77,15217,0
+WANT.US,D,20251208,000000,49.97,50.0802,48.4,48.63,22500,0
+WANT.US,D,20251209,000000,47.76,49.1941,47.73,48.63,13013,0
+WANT.US,D,20251210,000000,49.07,51.315,49.07,50.68,14595,0
+WANT.US,D,20251211,000000,50.76,51.4699,50.6691,51.21,21332,0
+WANT.US,D,20251212,000000,51.939,52.7693,50.7,51.84,22464,0
+WANT.US,D,20251215,000000,53.3,54.08,52.91,53.14,29460,0
+WANT.US,D,20251216,000000,53.21,53.76,52.48,53.42,13021,0
+WANT.US,D,20251217,000000,53.95,54.19,51.59,51.63,18940,0
+WANT.US,D,20251218,000000,54.14,55.508,53.66,53.91,49595,0
+WANT.US,D,20251219,000000,53.6195,53.84,53.08,53.29,24606,0
+WANT.US,D,20251222,000000,54.24,54.679,53.942,54.23,15922,0
+WANT.US,D,20251223,000000,54.22,54.22,53.57,53.96,18421,0
+WANT.US,D,20251224,000000,53.75,54.5,53.71,54.5,5829,0
+WANT.US,D,20251226,000000,54.48,54.48,53.51,53.69,17960,0
+WANT.US,D,20251229,000000,52.78,52.81,52.02,52.11,20597,0
+WANT.US,D,20251230,000000,51.7128,51.86,51.36,51.49,12376,0
+WANT.US,D,20251231,000000,51.2554,51.2554,50.12,50.21,13614,0
+WANT.US,D,20260102,000000,50.01,50.95,48.21,48.92,15655,0
+WANT.US,D,20260105,000000,49.955,52.19,49.65,51.3,20547,0
+WANT.US,D,20260106,000000,50.14,52.34,50.14,52.24,37284,0
+WANT.US,D,20260107,000000,52.4908,53.44,51.93,51.99,16229,0
+WANT.US,D,20260108,000000,51.84,54.695,51.59,54.52,32962,0
+WANT.US,D,20260109,000000,54.6,56.52,53.68,56.39,31857,0
+WANT.US,D,20260112,000000,55.32,57.269,55.319,56.53,28276,0
+WANT.US,D,20260113,000000,56.502,56.502,55.24,56.21,21225,0
+WANT.US,D,20260114,000000,54.84,54.96,52.73,53.57,38488,0
+WANT.US,D,20260115,000000,54.3027,54.58,53.74,54.15,12527,0
+WANT.US,D,20260116,000000,54.29,54.33,52.99,53.5,8848,0
+WANT.US,D,20260120,000000,50.58,51.1073,49.0963,49.38,39407,0
+WANT.US,D,20260121,000000,49.9033,52.65,49.55,52.19,29853,0
+WANT.US,D,20260122,000000,53.46,54.17,52.5441,53.75,17387,0
+WANT.US,D,20260123,000000,53.72,54.439,53.14,54.33,10156,0
+WANT.US,D,20260126,000000,54.44,54.44,53.2,53.21,14913,0
+WANT.US,D,20260127,000000,53.25,53.89,52.795,53.66,8583,0
+WANT.US,D,20260128,000000,54.14,54.7725,52.4,52.45,12380,0
+WANT.US,D,20260129,000000,53.31,53.47,50.8125,51.73,19352,0
+WANT.US,D,20260130,000000,51.69,52.18,50.86,51.83,20570,0
+WANT.US,D,20260202,000000,50.74,53.1,50.5,52.66,10275,0
+WANT.US,D,20260203,000000,52.9565,53.5441,49.97,51.34,24873,0
+WANT.US,D,20260204,000000,51.01,51.86,49.4,50.26,26272,0
+WANT.US,D,20260205,000000,48.18,48.48,46.505,47.05,29854,0
+WANT.US,D,20260206,000000,44.87,47.61,44.45,47.5,21345,0
+WANT.US,D,20260209,000000,46.34,47.4,45.56,46.95,18942,0
+WANT.US,D,20260210,000000,47.29,48.72,47.135,47.88,25201,0
+WANT.US,D,20260211,000000,48.01,48.2,46.58,47.17,14689,0
+WANT.US,D,20260212,000000,48.35,48.64,44.89,45.23,31951,0
+WANT.US,D,20260213,000000,45.15,46.12,44.47,45.21,18371,0
+WANT.US,D,20260217,000000,45.33,45.33,43.25,45.07,16292,0
+WANT.US,D,20260218,000000,45.8,46.81,45.8,46.17,18999,0
diff --git a/daily/us/nyse etfs/2/webl.us.txt b/daily/us/nyse etfs/2/webl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d9b7b88ca8a456dcf8e522bf4e971c169b55d61
--- /dev/null
+++ b/daily/us/nyse etfs/2/webl.us.txt	
@@ -0,0 +1,1577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEBL.US,D,20191108,000000,24.622,24.882,24.332,24.869,2796,0
+WEBL.US,D,20191111,000000,24.682,24.682,24.382,24.669,4631,0
+WEBL.US,D,20191112,000000,24.781,25.282,24.757,24.757,4482,0
+WEBL.US,D,20191113,000000,24.612,24.612,24.332,24.502,4809,0
+WEBL.US,D,20191114,000000,24.342,24.476,24.282,24.476,826,0
+WEBL.US,D,20191115,000000,24.982,25.312,24.842,25.268,2604,0
+WEBL.US,D,20191118,000000,25.112,25.591,25.03,25.517,5448,0
+WEBL.US,D,20191119,000000,26.001,26.051,25.921,25.921,2084,0
+WEBL.US,D,20191120,000000,25.981,25.981,25.471,25.665,5134,0
+WEBL.US,D,20191121,000000,25.701,25.711,25.562,25.562,1095,0
+WEBL.US,D,20191122,000000,25.452,25.861,25.452,25.851,3073,0
+WEBL.US,D,20191125,000000,26.231,26.97,26.231,26.924,6398,0
+WEBL.US,D,20191126,000000,27.1,27.29,27.09,27.221,11980,0
+WEBL.US,D,20191127,000000,27.78,27.79,27.27,27.53,3455,0
+WEBL.US,D,20191129,000000,27.39,27.54,27.2,27.234,3727,0
+WEBL.US,D,20191202,000000,26.771,26.771,25.211,25.772,17927,0
+WEBL.US,D,20191203,000000,24.892,25.651,24.393,25.603,8221,0
+WEBL.US,D,20191204,000000,25.811,25.811,25.481,25.481,3677,0
+WEBL.US,D,20191205,000000,25.442,25.481,25.162,25.227,3216,0
+WEBL.US,D,20191206,000000,25.531,25.771,25.501,25.501,2490,0
+WEBL.US,D,20191209,000000,25.474,25.474,25.474,25.474,4,0
+WEBL.US,D,20191210,000000,25.259,25.259,24.912,24.961,1605,0
+WEBL.US,D,20191211,000000,24.988,25.252,24.972,25.194,3158,0
+WEBL.US,D,20191212,000000,25.481,25.786,25.372,25.688,3515,0
+WEBL.US,D,20191213,000000,25.681,26.285,25.681,25.803,2157,0
+WEBL.US,D,20191216,000000,26.98,27.305,26.46,27.305,4229,0
+WEBL.US,D,20191217,000000,27.03,27.03,26.481,26.739,2164,0
+WEBL.US,D,20191218,000000,27.04,27.34,27.04,27.04,2872,0
+WEBL.US,D,20191219,000000,27.38,27.8,27.37,27.782,7531,0
+WEBL.US,D,20191220,000000,29.499,29.499,27.52,27.52,2367,0
+WEBL.US,D,20191223,000000,27.935,28.19,27.8225,27.9199,3758,0
+WEBL.US,D,20191224,000000,27.959,27.995,27.959,27.995,3740,0
+WEBL.US,D,20191226,000000,28.3073,28.67,28.3073,28.5,5792,0
+WEBL.US,D,20191227,000000,29,29,28.26,28.3501,15479,0
+WEBL.US,D,20191230,000000,27.45,27.77,27.2618,27.4441,6478,0
+WEBL.US,D,20191231,000000,27.4894,27.8246,27.4894,27.8246,1521,0
+WEBL.US,D,20200102,000000,28.52,29.1842,28.52,29.1842,4136,0
+WEBL.US,D,20200103,000000,28.5,29,28.4141,28.5756,10939,0
+WEBL.US,D,20200106,000000,28,29.73,27.94,29.7261,5890,0
+WEBL.US,D,20200107,000000,30.12,30.12,29.7,29.8105,4611,0
+WEBL.US,D,20200108,000000,30.32,31.05,30.073,30.6424,5611,0
+WEBL.US,D,20200109,000000,31.4316,31.5636,30.91,31.3162,13425,0
+WEBL.US,D,20200110,000000,31.25,31.41,30.8719,30.9536,6990,0
+WEBL.US,D,20200113,000000,31.29,32.1868,31.29,32.0992,23236,0
+WEBL.US,D,20200114,000000,32.0495,32.874,31.75,32.185,12171,0
+WEBL.US,D,20200115,000000,32.8,33.6895,32.12,32.325,12567,0
+WEBL.US,D,20200116,000000,33,34.7872,32.9261,33.5886,13850,0
+WEBL.US,D,20200117,000000,35.16,35.16,33.4221,33.6436,27498,0
+WEBL.US,D,20200121,000000,33.65,33.83,33.15,33.6348,18266,0
+WEBL.US,D,20200122,000000,33.95,34.27,33.5,33.5,12013,0
+WEBL.US,D,20200123,000000,33.47,34.33,33.47,34.29,13001,0
+WEBL.US,D,20200124,000000,34.75,35.05,32.4601,33.4938,43991,0
+WEBL.US,D,20200127,000000,31.32,31.9268,30.6,31.5526,16620,0
+WEBL.US,D,20200128,000000,31.98,32.69,31.73,32.5835,5298,0
+WEBL.US,D,20200129,000000,33.89,33.89,32.3809,32.4258,16184,0
+WEBL.US,D,20200130,000000,31.2,32.34,30.7373,32.34,15494,0
+WEBL.US,D,20200131,000000,32.38,32.38,30.9,31.0385,11971,0
+WEBL.US,D,20200203,000000,32.37,32.58,32.1,32.3744,18853,0
+WEBL.US,D,20200204,000000,33.08,34.46,33.08,34.3694,23009,0
+WEBL.US,D,20200205,000000,36.77,36.77,33.3033,33.5,28228,0
+WEBL.US,D,20200206,000000,34.9,34.9196,33.9801,34.6392,14918,0
+WEBL.US,D,20200207,000000,34.4199,34.7022,34.0361,34.2928,8701,0
+WEBL.US,D,20200210,000000,34.1,35.1202,34.1,35.1202,22647,0
+WEBL.US,D,20200211,000000,35.7005,36.1799,35.32,35.35,11745,0
+WEBL.US,D,20200212,000000,36.03,36.29,35.8326,36.1973,10779,0
+WEBL.US,D,20200213,000000,35.58,36.72,35.1873,36.3255,16853,0
+WEBL.US,D,20200214,000000,36.86,36.97,36.3921,36.7001,17247,0
+WEBL.US,D,20200218,000000,38,38,36.7524,37.431,12132,0
+WEBL.US,D,20200219,000000,38.18,38.18,37.4321,37.5499,18946,0
+WEBL.US,D,20200220,000000,38.2461,38.6027,36.57,37.75,14925,0
+WEBL.US,D,20200221,000000,37.2181,37.2181,35.4506,35.8541,19864,0
+WEBL.US,D,20200224,000000,30.99,32.5598,30.9385,32.0286,60608,0
+WEBL.US,D,20200225,000000,32.28,32.28,28.32,28.7323,33585,0
+WEBL.US,D,20200226,000000,28.86,30.4054,28.0226,29.6499,32008,0
+WEBL.US,D,20200227,000000,26,28.9986,26,26.4725,42450,0
+WEBL.US,D,20200228,000000,24.03,26.0998,23.3701,25.9301,41719,0
+WEBL.US,D,20200302,000000,27.35,28.1,25.93,28.1,64853,0
+WEBL.US,D,20200303,000000,28.9,31.9899,25.26,26.0838,57292,0
+WEBL.US,D,20200304,000000,27.8,32,26.1,28.4948,20036,0
+WEBL.US,D,20200305,000000,26.99,27.65,25.5,26.0358,28556,0
+WEBL.US,D,20200306,000000,24,24.9853,22.9319,24.55,36236,0
+WEBL.US,D,20200309,000000,20.25,21.8054,17.68,21.56,25945,0
+WEBL.US,D,20200310,000000,22.28,22.28,18.81,21.9984,41357,0
+WEBL.US,D,20200311,000000,21.31,21.31,18.08,18.7265,27972,0
+WEBL.US,D,20200312,000000,16.39,16.6265,13.68,14.0007,68088,0
+WEBL.US,D,20200313,000000,16.54,16.8402,13.83,16.5882,63780,0
+WEBL.US,D,20200316,000000,14.93,16,10.67,12.09,61793,0
+WEBL.US,D,20200317,000000,11.96,12.9899,10.25,12.3608,20948,0
+WEBL.US,D,20200318,000000,10.7735,12.24,9.33,11.3065,34542,0
+WEBL.US,D,20200319,000000,10,13.79,9.97,12.8966,40256,0
+WEBL.US,D,20200320,000000,13.85,17.94,11.73,12.75,74937,0
+WEBL.US,D,20200323,000000,11.48,13.1399,9.41,12.54,35698,0
+WEBL.US,D,20200324,000000,13.79,15.4899,13.4457,15.48,75113,0
+WEBL.US,D,20200325,000000,15.28,16.99,12.2765,14.4737,46781,0
+WEBL.US,D,20200326,000000,14.58,16.499,14.58,16.47,35872,0
+WEBL.US,D,20200327,000000,13.67,15.94,13.67,15.1417,22616,0
+WEBL.US,D,20200330,000000,15.31,16.2407,15.11,16.2407,21733,0
+WEBL.US,D,20200331,000000,16.18,17.06,15.29,15.627,44559,0
+WEBL.US,D,20200401,000000,14.25,14.61,13.4943,13.7039,48696,0
+WEBL.US,D,20200402,000000,13.8711,14.59,13.1801,13.84,43371,0
+WEBL.US,D,20200403,000000,14,14.146,12.861,13.39,33712,0
+WEBL.US,D,20200406,000000,15.5,16.6533,14.83,16.54,50542,0
+WEBL.US,D,20200407,000000,18.65,18.65,16.49,16.57,72422,0
+WEBL.US,D,20200408,000000,16.57,18.305,16.57,18.08,47476,0
+WEBL.US,D,20200409,000000,18.7,19.52,18.1,18.64,76208,0
+WEBL.US,D,20200413,000000,18.64,18.9,17.9,18.8714,22272,0
+WEBL.US,D,20200414,000000,20.4,21.06,19.8672,20.87,35201,0
+WEBL.US,D,20200415,000000,19.82,20.64,19.26,20.34,24373,0
+WEBL.US,D,20200416,000000,20.91,21.2102,20.1869,20.82,36543,0
+WEBL.US,D,20200417,000000,22.19,22.19,21.15,21.76,45223,0
+WEBL.US,D,20200420,000000,21.54,25.5,21.41,22.379,186123,0
+WEBL.US,D,20200421,000000,21.82,21.82,19.24,19.8,62287,0
+WEBL.US,D,20200422,000000,21.53,22.54,21.25,22.25,41319,0
+WEBL.US,D,20200423,000000,22.26,23.1268,21.9901,22.18,47264,0
+WEBL.US,D,20200424,000000,22.67,23.46,21.8914,23.4,31349,0
+WEBL.US,D,20200427,000000,24.65,24.85,24.1666,24.4392,64416,0
+WEBL.US,D,20200428,000000,25.45,25.45,22.79,23,59230,0
+WEBL.US,D,20200429,000000,24.89,25.83,24.275,25.44,77250,0
+WEBL.US,D,20200430,000000,25.5,25.87,24.8111,25.27,40224,0
+WEBL.US,D,20200501,000000,23.48,24.1,21.27,22.975,97361,0
+WEBL.US,D,20200504,000000,22.52,24.16,22.295,24.16,46823,0
+WEBL.US,D,20200505,000000,25.03,26.06,24.2574,25.1498,113320,0
+WEBL.US,D,20200506,000000,25.6,26.31,24.8267,25.2188,72332,0
+WEBL.US,D,20200507,000000,27.3,28.24,26.835,27.71,156693,0
+WEBL.US,D,20200508,000000,28.52,29.07,27.79,28.925,98202,0
+WEBL.US,D,20200511,000000,28.35,31.5,28.25,29.71,154653,0
+WEBL.US,D,20200512,000000,30.03,30.27,28.05,28.1,113137,0
+WEBL.US,D,20200513,000000,27.95,28.52,25.18,26.6333,133176,0
+WEBL.US,D,20200514,000000,25.64,27.155,25.27,27.0146,49547,0
+WEBL.US,D,20200515,000000,26.42,28.7,26.42,28.575,82898,0
+WEBL.US,D,20200518,000000,29.61,30.97,29.301,29.33,93481,0
+WEBL.US,D,20200519,000000,29.74,30.68,29.36,29.36,47143,0
+WEBL.US,D,20200520,000000,30.77,31.61,30.72,31.46,90109,0
+WEBL.US,D,20200521,000000,31.92,32.01,30.18,30.54,87182,0
+WEBL.US,D,20200522,000000,30.91,31.6,30.1997,31.6,84140,0
+WEBL.US,D,20200526,000000,33.6,33.7085,31.13,31.26,114008,0
+WEBL.US,D,20200527,000000,30.95,31.57,28.0101,31.57,141301,0
+WEBL.US,D,20200528,000000,30.75,33.28,30.75,31.515,80576,0
+WEBL.US,D,20200529,000000,31.69,33.71,31.55,33.63,109789,0
+WEBL.US,D,20200601,000000,33.32,34.97,33.19,34.88,125964,0
+WEBL.US,D,20200602,000000,35.62,35.62,33.395,35.045,87626,0
+WEBL.US,D,20200603,000000,35.44,35.7499,34.86,35.47,103843,0
+WEBL.US,D,20200604,000000,35.08,35.95,33.4053,33.8131,83576,0
+WEBL.US,D,20200605,000000,35.02,35.475,33.75,35.17,147367,0
+WEBL.US,D,20200608,000000,35.43,36.7199,34.705,36.7,86355,0
+WEBL.US,D,20200609,000000,35.65,36.9999,35.65,36.52,34509,0
+WEBL.US,D,20200610,000000,37.01,37.6,35.99,36.9401,55061,0
+WEBL.US,D,20200611,000000,34.04,35.525,31.21,31.34,151530,0
+WEBL.US,D,20200612,000000,34.03,34.15,30.8118,32.46,61481,0
+WEBL.US,D,20200615,000000,30.71,34.15,30.51,34.09,78164,0
+WEBL.US,D,20200616,000000,36.49,36.6353,34.395,35.9,73707,0
+WEBL.US,D,20200617,000000,36.34,36.925,35.88,36.25,51335,0
+WEBL.US,D,20200618,000000,35.47,36.6018,35.47,36.5,48038,0
+WEBL.US,D,20200619,000000,37.5,37.87,36,36.82,77872,0
+WEBL.US,D,20200622,000000,36.73,38.84,36.73,38.84,79510,0
+WEBL.US,D,20200623,000000,39.76,40.49,38.9252,39.26,98053,0
+WEBL.US,D,20200624,000000,39,39.7,35.81,36.59,122473,0
+WEBL.US,D,20200625,000000,36.7,38.1034,35.781,38.06,90104,0
+WEBL.US,D,20200626,000000,37.79,38.07,35.41,35.61,142445,0
+WEBL.US,D,20200629,000000,35.8,35.8,33.39,35.61,84786,0
+WEBL.US,D,20200630,000000,35.93,37.82,35.71,37.64,86851,0
+WEBL.US,D,20200701,000000,37.7,40.56,37.62,40.2,77400,0
+WEBL.US,D,20200702,000000,41.88,41.88,40.55,40.675,80306,0
+WEBL.US,D,20200706,000000,42.8,44.163,42.32,43.24,102027,0
+WEBL.US,D,20200707,000000,42.77,45.09,42.67,42.77,96244,0
+WEBL.US,D,20200708,000000,43.78,45.54,43.52,45.5,93862,0
+WEBL.US,D,20200709,000000,46.5,47.2299,44.2089,46.95,93862,0
+WEBL.US,D,20200710,000000,46.73,47.26,45.24,47.06,115506,0
+WEBL.US,D,20200713,000000,49.07,49.08,41.4465,41.62,254502,0
+WEBL.US,D,20200714,000000,41.3,42.31,38.2,42.2419,280147,0
+WEBL.US,D,20200715,000000,43.01,43.3524,40.5613,42.39,88423,0
+WEBL.US,D,20200716,000000,41.2,42,39.7242,41.75,96025,0
+WEBL.US,D,20200717,000000,41.92,42.28,40.4324,42.0079,61407,0
+WEBL.US,D,20200720,000000,42.28,46.5999,42.15,46.455,95200,0
+WEBL.US,D,20200721,000000,47.5,47.5,44.39,44.91,120106,0
+WEBL.US,D,20200722,000000,44.81,45.75,43.7,44.68,81758,0
+WEBL.US,D,20200723,000000,44.9,45.2716,41.0605,41.85,113452,0
+WEBL.US,D,20200724,000000,40.4,41.75,39,40.82,111068,0
+WEBL.US,D,20200727,000000,41.71,43,41.1,42.79,103875,0
+WEBL.US,D,20200728,000000,42.52,42.66,40.8884,41.05,23047,0
+WEBL.US,D,20200729,000000,42.1,43.485,41.6509,43.2,84548,0
+WEBL.US,D,20200730,000000,42.41,44.205,41.25,44.05,88325,0
+WEBL.US,D,20200731,000000,46.33,46.33,44.2007,46.151,74593,0
+WEBL.US,D,20200803,000000,46.8,47.71,46.5134,47.18,93642,0
+WEBL.US,D,20200804,000000,47.0901,47.895,46.61,47.75,50608,0
+WEBL.US,D,20200805,000000,48.07,48.595,47.25,48.02,51455,0
+WEBL.US,D,20200806,000000,48.26,49.22,47.4542,49.04,80584,0
+WEBL.US,D,20200807,000000,48.5,49.48,45.68,46.91,95201,0
+WEBL.US,D,20200810,000000,47.77,47.77,43.95,45.41,97218,0
+WEBL.US,D,20200811,000000,45.27,46.0199,42.961,43.12,74019,0
+WEBL.US,D,20200812,000000,43.92,45.09,43.92,44.415,69910,0
+WEBL.US,D,20200813,000000,44.36,46.225,44.2914,45.24,61383,0
+WEBL.US,D,20200814,000000,45.72,45.7953,43.957,44.58,41319,0
+WEBL.US,D,20200817,000000,44.79,46.21,44.79,45.7,52958,0
+WEBL.US,D,20200818,000000,46.6718,48.4484,46.4,48.29,78866,0
+WEBL.US,D,20200819,000000,48.26,49.45,47.32,47.92,83965,0
+WEBL.US,D,20200820,000000,47.27,49.97,47.18,49.77,90845,0
+WEBL.US,D,20200821,000000,49.38,50.02,48.84,49.15,75621,0
+WEBL.US,D,20200824,000000,50,51.05,48.29,49.2,74263,0
+WEBL.US,D,20200825,000000,49.63,50.5203,48.42,50.52,89191,0
+WEBL.US,D,20200826,000000,51.91,57.07,51.91,57,159508,0
+WEBL.US,D,20200827,000000,56.93,57.23,54.55,55.5,97663,0
+WEBL.US,D,20200828,000000,55.94,57.39,55.8611,56.42,55828,0
+WEBL.US,D,20200831,000000,55.63,58.3323,55.63,57.65,68783,0
+WEBL.US,D,20200901,000000,58.77,63.33,58.77,63.28,103715,0
+WEBL.US,D,20200902,000000,65.88,65.88,60.79,64.92,201634,0
+WEBL.US,D,20200903,000000,60,60.5,51.655,54.05,291233,0
+WEBL.US,D,20200904,000000,52.23,54,43.19,49.75,324483,0
+WEBL.US,D,20200908,000000,44.07,48,43.111,45.01,182022,0
+WEBL.US,D,20200909,000000,47.4,48.91,45.61,48.115,134136,0
+WEBL.US,D,20200910,000000,49.51,50.6,44.63,45.01,141219,0
+WEBL.US,D,20200911,000000,45.88,46.4006,42.2,43.8,106796,0
+WEBL.US,D,20200914,000000,45.36,46.31,44.17,44.89,77639,0
+WEBL.US,D,20200915,000000,46.93,46.93,45.02,46.03,80167,0
+WEBL.US,D,20200916,000000,45.99,47.34,44.2421,44.38,36056,0
+WEBL.US,D,20200917,000000,41,42.44,40.2199,42.43,102208,0
+WEBL.US,D,20200918,000000,42.43,43.25,39.8,41.94,106543,0
+WEBL.US,D,20200921,000000,39.56,42.93,39.56,42.93,115480,0
+WEBL.US,D,20200922,000000,43.66,46.4274,42.76,46.37,66669,0
+WEBL.US,D,20200923,000000,45.87,46.9288,42.75,43.17,87402,0
+WEBL.US,D,20200924,000000,41.66,43.55,41,42.21,103050,0
+WEBL.US,D,20200925,000000,42.66,45.8,42.01,45.47,60851,0
+WEBL.US,D,20200928,000000,47.7,47.94,46.235,47.3599,80496,0
+WEBL.US,D,20200929,000000,47.55,48,46.66,47.35,39695,0
+WEBL.US,D,20200930,000000,47.08,49.06,46.601,47.57,70061,0
+WEBL.US,D,20201001,000000,49.13,50.5525,48.55,50.3,79211,0
+WEBL.US,D,20201002,000000,46.89,50.2,46.5899,47.65,121477,0
+WEBL.US,D,20201005,000000,48.62,50.15,48.4734,50.15,66767,0
+WEBL.US,D,20201006,000000,49.56,51,47.31,48.11,64194,0
+WEBL.US,D,20201007,000000,49.55,50.8432,49.05,50.66,50230,0
+WEBL.US,D,20201008,000000,51.75,52.01,50.625,51.36,41250,0
+WEBL.US,D,20201009,000000,52.13,54.17,52.13,53.95,87010,0
+WEBL.US,D,20201012,000000,56.37,58.7299,55.3472,57.18,130591,0
+WEBL.US,D,20201013,000000,57.85,59.43,57.4,58.65,85071,0
+WEBL.US,D,20201014,000000,59.65,59.75,55.08,56.23,108433,0
+WEBL.US,D,20201015,000000,53.56,56.23,53.18,56.03,78425,0
+WEBL.US,D,20201016,000000,56.98,58.2994,55.58,55.59,75894,0
+WEBL.US,D,20201019,000000,56.41,58,53.8941,54.43,73316,0
+WEBL.US,D,20201020,000000,54.8,56.1,54.06,54.13,35945,0
+WEBL.US,D,20201021,000000,55.96,57.8995,54.6459,54.66,82070,0
+WEBL.US,D,20201022,000000,54.97,55.325,51.98,54.75,116208,0
+WEBL.US,D,20201023,000000,55.27,56.34,53.8354,56.34,67226,0
+WEBL.US,D,20201026,000000,54.94,57.03,50.82,53.03,108438,0
+WEBL.US,D,20201027,000000,54,55.725,53.691,55.54,46722,0
+WEBL.US,D,20201028,000000,52.66,52.66,49.145,49.4,74801,0
+WEBL.US,D,20201029,000000,51.47,52.57,50.78,51.77,53962,0
+WEBL.US,D,20201030,000000,50.25,50.8299,44.2863,45.47,110757,0
+WEBL.US,D,20201102,000000,46.14,47.185,43.2228,44.98,69761,0
+WEBL.US,D,20201103,000000,46.24,48.55,44.91,47.56,100866,0
+WEBL.US,D,20201104,000000,51.27,55,51.18,54.59,104151,0
+WEBL.US,D,20201105,000000,58.32,59.99,57.9655,59.36,115246,0
+WEBL.US,D,20201106,000000,58.79,60.3,56.82,60.08,90921,0
+WEBL.US,D,20201109,000000,59.82,59.82,50.8,50.84,156149,0
+WEBL.US,D,20201110,000000,50,50.15,44.221,47.28,147369,0
+WEBL.US,D,20201111,000000,49.17,51.45,49.17,51.37,78132,0
+WEBL.US,D,20201112,000000,51.5,53,50.5601,51.09,96604,0
+WEBL.US,D,20201113,000000,52.26,52.75,50.41,52.195,58260,0
+WEBL.US,D,20201116,000000,50.94,52.4612,50.324,52.4,73463,0
+WEBL.US,D,20201117,000000,52.27,53.765,52.085,53.15,54571,0
+WEBL.US,D,20201118,000000,52.7,53.8893,51.751,52.43,54192,0
+WEBL.US,D,20201119,000000,51.87,55.0996,51.87,54.78,83960,0
+WEBL.US,D,20201120,000000,54.8,56.355,54.7748,54.9,49218,0
+WEBL.US,D,20201123,000000,55.52,55.9313,53.4714,54.98,54720,0
+WEBL.US,D,20201124,000000,55.64,56.18,54.37,56.18,47378,0
+WEBL.US,D,20201125,000000,56.12,58.6399,56.12,58.36,51443,0
+WEBL.US,D,20201127,000000,59.1,60.85,58.55,60.84,43562,0
+WEBL.US,D,20201130,000000,60.37,61.12,56.43,60.46,52252,0
+WEBL.US,D,20201201,000000,60.94,61.465,58.91,60.59,60627,0
+WEBL.US,D,20201202,000000,60.8,60.8,57.0575,59.86,53103,0
+WEBL.US,D,20201203,000000,59.61,61.58,59.61,60.55,35129,0
+WEBL.US,D,20201204,000000,60.55,62.1763,60.55,61.42,36266,0
+WEBL.US,D,20201207,000000,61.01,62.995,61.01,62.48,38899,0
+WEBL.US,D,20201208,000000,62.25,63.27,61.71,63.2,34654,0
+WEBL.US,D,20201209,000000,63.3,63.5,58.13,58.79,73668,0
+WEBL.US,D,20201210,000000,57.25,62.47,57.25,62.47,37332,0
+WEBL.US,D,20201211,000000,60.57,62.84,60.24,62.77,39632,0
+WEBL.US,D,20201214,000000,63.11,64.69,62.89,62.92,58482,0
+WEBL.US,D,20201215,000000,64,64.7363,63.185,64.7,46520,0
+WEBL.US,D,20201216,000000,64.72,67.0249,64.72,66.88,71791,0
+WEBL.US,D,20201217,000000,68,69.98,67.7,69.13,62267,0
+WEBL.US,D,20201218,000000,69.39,69.68,68.1503,69.68,49528,0
+WEBL.US,D,20201221,000000,68.23,69.7,65.8529,69.0246,65971,0
+WEBL.US,D,20201222,000000,69.7,71.85,68.7132,71.85,54974,0
+WEBL.US,D,20201223,000000,72.4,72.4,69.01,69.09,39738,0
+WEBL.US,D,20201224,000000,69.31,70.23,67.95,68.29,38838,0
+WEBL.US,D,20201228,000000,70.2,70.2,65.3328,66.53,80401,0
+WEBL.US,D,20201229,000000,67.79,68.22,65,65.86,62389,0
+WEBL.US,D,20201230,000000,66.33,67.15,65.07,65.15,31444,0
+WEBL.US,D,20201231,000000,64.31,65.0282,63.8401,64.71,45533,0
+WEBL.US,D,20210104,000000,65.92,65.92,59.52,62.71,107592,0
+WEBL.US,D,20210105,000000,62.26,64.305,62.11,64.15,40721,0
+WEBL.US,D,20210106,000000,60.86,63.17,59.9386,60.88,84377,0
+WEBL.US,D,20210107,000000,61.78,65.525,61.78,65.3565,99368,0
+WEBL.US,D,20210108,000000,66.51,68.1,65.44,67.93,64605,0
+WEBL.US,D,20210111,000000,65.6,67.589,63.06,65.38,43836,0
+WEBL.US,D,20210112,000000,65.34,67.8,65.101,67.43,94147,0
+WEBL.US,D,20210113,000000,67.39,69.78,67.04,68.24,32915,0
+WEBL.US,D,20210114,000000,68.48,69.82,66.3284,66.72,34371,0
+WEBL.US,D,20210115,000000,66.35,67.68,64,65.04,24295,0
+WEBL.US,D,20210119,000000,66.77,68.51,65.865,68.2,25408,0
+WEBL.US,D,20210120,000000,71.5,74.239,71.4504,73.59,42948,0
+WEBL.US,D,20210121,000000,74.31,75.205,73.46,74.11,35095,0
+WEBL.US,D,20210122,000000,72.98,74.8552,72.98,74.79,21386,0
+WEBL.US,D,20210125,000000,76.43,78.3,70.675,74.69,38559,0
+WEBL.US,D,20210126,000000,75.48,75.81,73.7,74.09,25845,0
+WEBL.US,D,20210127,000000,70.4,72,66.5323,67.64,69418,0
+WEBL.US,D,20210128,000000,69.3,72.495,69.3,70,34142,0
+WEBL.US,D,20210129,000000,68.65,69.57,64.95,67.41,41202,0
+WEBL.US,D,20210201,000000,68.54,73.015,68.29,72.6,46404,0
+WEBL.US,D,20210202,000000,75.16,78.03,75,77.6,50648,0
+WEBL.US,D,20210203,000000,79.34,80.61,77.7651,78.61,61250,0
+WEBL.US,D,20210204,000000,80.9,82.75,80.203,82.75,36926,0
+WEBL.US,D,20210205,000000,84.82,87.36,83.3167,87.35,66660,0
+WEBL.US,D,20210208,000000,89.16,90.1199,87.11,89.13,65287,0
+WEBL.US,D,20210209,000000,88.21,90.8357,88.21,90.27,45337,0
+WEBL.US,D,20210210,000000,91.13,92.8,86.5,91.09,55718,0
+WEBL.US,D,20210211,000000,93.2,95.28,91.78,92.97,54256,0
+WEBL.US,D,20210212,000000,93.37,95.4,91.51,95.4,23067,0
+WEBL.US,D,20210216,000000,97.2,98.5158,93.28,95.34,57711,0
+WEBL.US,D,20210217,000000,93.21,93.21,88.1,92.26,65927,0
+WEBL.US,D,20210218,000000,87.62,91.25,86.315,90.33,83316,0
+WEBL.US,D,20210219,000000,91.93,92.4099,89.5201,89.78,23260,0
+WEBL.US,D,20210222,000000,86.04,86.8314,80.5724,81.13,96663,0
+WEBL.US,D,20210223,000000,73.99,81.895,68.5,81.04,133538,0
+WEBL.US,D,20210224,000000,79.07,81.415,76.4901,80.91,45071,0
+WEBL.US,D,20210225,000000,80.22,82.2059,70.6325,72.1,188339,0
+WEBL.US,D,20210226,000000,74.88,76.58,70.0655,73.94,72624,0
+WEBL.US,D,20210301,000000,78.24,81.38,76.1801,80.95,113446,0
+WEBL.US,D,20210302,000000,82.41,82.41,75.45,75.45,92643,0
+WEBL.US,D,20210303,000000,75.1,75.1,65.02,66.02,322817,0
+WEBL.US,D,20210304,000000,65.17,67.35,57.91,61.24,122190,0
+WEBL.US,D,20210305,000000,63.37,63.37,53.62,62.91,116856,0
+WEBL.US,D,20210308,000000,62.07,64.93,56.88,56.95,93188,0
+WEBL.US,D,20210309,000000,62.44,65.38,61.745,64.45,120202,0
+WEBL.US,D,20210310,000000,68.25,68.25,63.1,63.73,90414,0
+WEBL.US,D,20210311,000000,67.33,71.32,67.24,70.82,79840,0
+WEBL.US,D,20210312,000000,67.98,68.6,64.7069,68.46,104431,0
+WEBL.US,D,20210315,000000,68.96,70.8,67.7401,70.76,79240,0
+WEBL.US,D,20210316,000000,72.25,73.35,68.54,70.16,77337,0
+WEBL.US,D,20210317,000000,67.7,72.78,65.815,71.24,118588,0
+WEBL.US,D,20210318,000000,67.61,68.13,63.3001,63.61,144445,0
+WEBL.US,D,20210319,000000,64.59,66.69,63.115,66.39,62807,0
+WEBL.US,D,20210322,000000,67.72,70.1181,66.71,68.98,75417,0
+WEBL.US,D,20210323,000000,69.12,70.695,67.59,67.98,51148,0
+WEBL.US,D,20210324,000000,69.79,69.79,61.36,61.72,83358,0
+WEBL.US,D,20210325,000000,60.19,61.58,58.2,60.81,80979,0
+WEBL.US,D,20210326,000000,60.83,63.6,59.6,63.6,75013,0
+WEBL.US,D,20210329,000000,63.1,64.152,60.998,62.38,76332,0
+WEBL.US,D,20210330,000000,61.71,62.28,60.01,61.75,33816,0
+WEBL.US,D,20210331,000000,63,66.9299,63,65.72,72308,0
+WEBL.US,D,20210401,000000,68.87,70.92,68.87,70.5,111715,0
+WEBL.US,D,20210405,000000,72.09,72.622,70.26,72.34,110237,0
+WEBL.US,D,20210406,000000,72.73,75.24,72.73,74.03,93588,0
+WEBL.US,D,20210407,000000,74.03,75.34,72.88,74.3,79312,0
+WEBL.US,D,20210408,000000,75.92,77.95,75.92,77.95,72833,0
+WEBL.US,D,20210409,000000,77.28,78.96,76.09,78.82,54900,0
+WEBL.US,D,20210412,000000,78.1,78.598,75.81,78.18,87164,0
+WEBL.US,D,20210413,000000,78.93,81.83,78.84,81.22,76493,0
+WEBL.US,D,20210414,000000,81.2,82.0828,77.03,77.39,95424,0
+WEBL.US,D,20210415,000000,79.97,81.59,79.488,81.39,51939,0
+WEBL.US,D,20210416,000000,82.14,82.14,77.85,79.5,89237,0
+WEBL.US,D,20210419,000000,77.78,80.0992,75.46,77.06,118378,0
+WEBL.US,D,20210420,000000,76.07,77.183,72.06,73.92,81908,0
+WEBL.US,D,20210421,000000,72,74.85,71.41,74.85,56291,0
+WEBL.US,D,20210422,000000,75.08,76.79,72.46,73.29,55677,0
+WEBL.US,D,20210423,000000,74.51,77.34,74.51,76.95,55786,0
+WEBL.US,D,20210426,000000,77.14,79.61,76.9,79.47,38206,0
+WEBL.US,D,20210427,000000,79.69,80.96,78.2716,79.14,47650,0
+WEBL.US,D,20210428,000000,79.44,81,77.94,79.58,45173,0
+WEBL.US,D,20210429,000000,81.5,81.5,75.9799,78.79,56152,0
+WEBL.US,D,20210430,000000,76.69,78,74.88,75.38,46656,0
+WEBL.US,D,20210503,000000,76.8,76.8,70.81,71.28,62585,0
+WEBL.US,D,20210504,000000,69.45,69.45,62.81,66.3,124623,0
+WEBL.US,D,20210505,000000,68.45,68.45,63.85,64.62,43478,0
+WEBL.US,D,20210506,000000,64.62,64.62,61.26,64.06,70298,0
+WEBL.US,D,20210507,000000,66.91,68.46,65.6601,66.39,124145,0
+WEBL.US,D,20210510,000000,65.52,65.52,61.97,62.15,85020,0
+WEBL.US,D,20210511,000000,57.57,64.1856,57,63.94,104501,0
+WEBL.US,D,20210512,000000,60.56,61.865,57.03,58,102899,0
+WEBL.US,D,20210513,000000,60.01,60.44,55.6686,57.86,75114,0
+WEBL.US,D,20210514,000000,59.64,63.015,59.555,62.88,58129,0
+WEBL.US,D,20210517,000000,61.99,62.96,60.6606,62.79,36651,0
+WEBL.US,D,20210518,000000,63.61,65.2,62.25,62.29,47596,0
+WEBL.US,D,20210519,000000,58.34,62.6,58.1535,62.6,36961,0
+WEBL.US,D,20210520,000000,63.29,66.87,63.29,66.64,85464,0
+WEBL.US,D,20210521,000000,67.5,67.83,65.37,65.56,56119,0
+WEBL.US,D,20210524,000000,67.04,69.8708,66.81,69.18,51773,0
+WEBL.US,D,20210525,000000,70.02,70.5,68.94,69.4,39988,0
+WEBL.US,D,20210526,000000,70.08,71.45,70.0064,70.92,43629,0
+WEBL.US,D,20210527,000000,70.62,71.0871,68.1,70.43,71293,0
+WEBL.US,D,20210528,000000,71.35,72.91,70.97,71.06,76931,0
+WEBL.US,D,20210601,000000,72.11,72.7199,69.55,71.24,60133,0
+WEBL.US,D,20210602,000000,70.96,72.365,70.79,72.04,21089,0
+WEBL.US,D,20210603,000000,69.83,70.735,68.39,69.49,28882,0
+WEBL.US,D,20210604,000000,70.24,73.1201,70.24,72.99,44231,0
+WEBL.US,D,20210607,000000,72.39,75.32,72.39,75.11,60515,0
+WEBL.US,D,20210608,000000,75.55,77.32,74.5,75.87,77514,0
+WEBL.US,D,20210609,000000,76.63,77.205,75.09,75.25,37314,0
+WEBL.US,D,20210610,000000,75.19,78.36,74.7317,78.27,58697,0
+WEBL.US,D,20210611,000000,78.52,79.31,77.69,79.31,59129,0
+WEBL.US,D,20210614,000000,79.5,81.22,79,81.18,93820,0
+WEBL.US,D,20210615,000000,80.89,81.19,78.655,79.02,99813,0
+WEBL.US,D,20210616,000000,79.41,80.49,75.89,78.4,76583,0
+WEBL.US,D,20210617,000000,76.95,82.925,76.95,82.33,123221,0
+WEBL.US,D,20210618,000000,81.22,83.33,80.7846,82.15,96851,0
+WEBL.US,D,20210621,000000,82.24,83.0519,78.8003,82.36,130370,0
+WEBL.US,D,20210622,000000,81.95,85.7386,81.78,85.5,66545,0
+WEBL.US,D,20210623,000000,86,87.37,85.26,86.71,156175,0
+WEBL.US,D,20210624,000000,88,90.4464,87.8942,88.69,65576,0
+WEBL.US,D,20210625,000000,89.52,89.9699,87.12,88.69,68043,0
+WEBL.US,D,20210628,000000,89.62,91.79,89.62,91.72,58048,0
+WEBL.US,D,20210629,000000,91.88,92.25,90.05,92.08,39504,0
+WEBL.US,D,20210630,000000,92.08,92.08,90.12,90.21,39205,0
+WEBL.US,D,20210701,000000,90,91.39,88.42,90.15,49020,0
+WEBL.US,D,20210702,000000,91.6,92.6799,90.7,92.26,35804,0
+WEBL.US,D,20210706,000000,93.02,95.43,92.2863,95.24,98774,0
+WEBL.US,D,20210707,000000,97.31,97.35,92.88,93.76,80706,0
+WEBL.US,D,20210708,000000,88.28,92.99,87.53,91.35,111689,0
+WEBL.US,D,20210709,000000,91.12,94.18,90.57,94.11,45049,0
+WEBL.US,D,20210712,000000,95.53,95.9762,92.07,92.67,45280,0
+WEBL.US,D,20210713,000000,92.34,94.31,90.85,91.05,43446,0
+WEBL.US,D,20210714,000000,93.17,93.17,88.39,88.59,72326,0
+WEBL.US,D,20210715,000000,88.61,88.9585,83.9255,85.59,76282,0
+WEBL.US,D,20210716,000000,86.49,86.815,83.851,84.2,30924,0
+WEBL.US,D,20210719,000000,81.3,83.591,79.71,83.16,54163,0
+WEBL.US,D,20210720,000000,84.4,88.37,82.8,86.87,82371,0
+WEBL.US,D,20210721,000000,86.75,88.8,85.77,88.73,44314,0
+WEBL.US,D,20210722,000000,88.97,91.19,88.97,91.13,39961,0
+WEBL.US,D,20210723,000000,94,97.8499,93.31,97.02,106324,0
+WEBL.US,D,20210726,000000,96.87,97.36,95.38,96.74,42334,0
+WEBL.US,D,20210727,000000,96.5,96.5,88.61,92.52,70229,0
+WEBL.US,D,20210728,000000,93.84,95.9899,92.27,95.27,56038,0
+WEBL.US,D,20210729,000000,93.27,94.52,92.1926,92.24,84806,0
+WEBL.US,D,20210730,000000,87.13,88.73,85.93,86.11,130112,0
+WEBL.US,D,20210802,000000,87.96,87.96,84.022,85.74,107012,0
+WEBL.US,D,20210803,000000,86.46,87,83.32,86.37,76708,0
+WEBL.US,D,20210804,000000,86,87.85,84.89,87.77,51428,0
+WEBL.US,D,20210805,000000,87.56,89.615,86.0001,89.39,85561,0
+WEBL.US,D,20210806,000000,88.35,88.845,85.4,86.4,67557,0
+WEBL.US,D,20210809,000000,86.77,87,84.7686,86.67,46095,0
+WEBL.US,D,20210810,000000,86.93,87.94,83.67,83.89,69329,0
+WEBL.US,D,20210811,000000,85.09,85.105,81.91,84,70483,0
+WEBL.US,D,20210812,000000,83.79,85.32,82.8282,85.22,37229,0
+WEBL.US,D,20210813,000000,85.63,85.93,84.62,85.54,43775,0
+WEBL.US,D,20210816,000000,85,85.143,80.5001,83.86,71783,0
+WEBL.US,D,20210817,000000,81.5,82,79.6,81.11,68626,0
+WEBL.US,D,20210818,000000,81.03,82.25,79.745,79.92,37621,0
+WEBL.US,D,20210819,000000,78.2,81.5709,78,80.15,41694,0
+WEBL.US,D,20210820,000000,80,82.62,80,82.51,41873,0
+WEBL.US,D,20210823,000000,83.31,86.9041,83.31,86.55,65108,0
+WEBL.US,D,20210824,000000,87.23,88.7445,87.23,88.65,52357,0
+WEBL.US,D,20210825,000000,88.65,89.45,88.375,89.43,50604,0
+WEBL.US,D,20210826,000000,89.43,91.93,88.7035,88.89,89473,0
+WEBL.US,D,20210827,000000,89.66,92.98,89.53,92.54,103665,0
+WEBL.US,D,20210830,000000,92.93,95.85,92.4,95.31,102191,0
+WEBL.US,D,20210831,000000,93.86,94.73,92.6,94.14,62986,0
+WEBL.US,D,20210901,000000,94.56,97.32,94.56,95.19,52393,0
+WEBL.US,D,20210902,000000,95.6,96.16,94.33,94.98,27283,0
+WEBL.US,D,20210903,000000,94.98,97.2059,94.01,96.94,37319,0
+WEBL.US,D,20210907,000000,97.45,97.86,96.05,97.27,43068,0
+WEBL.US,D,20210908,000000,96.93,97,93.43,94.61,59711,0
+WEBL.US,D,20210909,000000,94.21,95.8593,94.03,94.35,104796,0
+WEBL.US,D,20210910,000000,95.49,95.49,91.54,91.77,26748,0
+WEBL.US,D,20210913,000000,93.3,93.3,87.63,90.34,69249,0
+WEBL.US,D,20210914,000000,91.05,91.12,88.685,89.28,45348,0
+WEBL.US,D,20210915,000000,89.17,91.53,87.42,91.23,39486,0
+WEBL.US,D,20210916,000000,91.11,92.5066,89.5,92.47,25737,0
+WEBL.US,D,20210917,000000,92,92,89.8504,91.22,30609,0
+WEBL.US,D,20210920,000000,86.42,87.24,81.5585,85.24,69766,0
+WEBL.US,D,20210921,000000,86.97,87.44,84.81,86.13,34733,0
+WEBL.US,D,20210922,000000,86.61,88.9,85.11,87.86,36461,0
+WEBL.US,D,20210923,000000,89.75,91.668,88.29,91.39,74163,0
+WEBL.US,D,20210924,000000,90.01,92.49,89.13,92.43,30473,0
+WEBL.US,D,20210927,000000,90.33,90.68,87.79,89.91,61070,0
+WEBL.US,D,20210928,000000,86.4,86.4,80.1034,81.04,148666,0
+WEBL.US,D,20210929,000000,82.3,82.95,78.03,78.45,71342,0
+WEBL.US,D,20210930,000000,79.57,80.7642,78.33,79.13,59424,0
+WEBL.US,D,20211001,000000,80.12,82.3062,78.0625,82.22,46707,0
+WEBL.US,D,20211004,000000,80.42,80.42,72.3381,74.59,198647,0
+WEBL.US,D,20211005,000000,75.48,78.84,75.47,77.73,70693,0
+WEBL.US,D,20211006,000000,75.42,80.1167,74.8166,79.91,48145,0
+WEBL.US,D,20211007,000000,82.32,84.68,82.32,82.69,68164,0
+WEBL.US,D,20211008,000000,83.38,83.92,80.79,81,47028,0
+WEBL.US,D,20211011,000000,80.5,81.4999,78.36,78.54,31236,0
+WEBL.US,D,20211012,000000,79.62,80.01,78,79.53,38933,0
+WEBL.US,D,20211013,000000,81.21,83,80.8301,83,59495,0
+WEBL.US,D,20211014,000000,85.54,87.52,85.3886,86.57,67583,0
+WEBL.US,D,20211015,000000,87.11,88.12,86.1694,87.45,61080,0
+WEBL.US,D,20211018,000000,86.06,89.3716,86.06,89.35,66754,0
+WEBL.US,D,20211019,000000,89.58,92.0699,89.58,91.6,105474,0
+WEBL.US,D,20211020,000000,91.65,92.73,89.4239,90.6,84580,0
+WEBL.US,D,20211021,000000,89.91,92.68,89.29,92.23,41819,0
+WEBL.US,D,20211022,000000,88.65,89.86,85,86.31,95061,0
+WEBL.US,D,20211025,000000,86.75,87.34,84.16,86.91,57034,0
+WEBL.US,D,20211026,000000,88.96,89,84.71,85.97,77840,0
+WEBL.US,D,20211027,000000,86.1,87.01,83.81,83.95,81906,0
+WEBL.US,D,20211028,000000,84.25,86.21,82.52,85.94,112014,0
+WEBL.US,D,20211029,000000,84.01,87.2,84,87.13,73565,0
+WEBL.US,D,20211101,000000,87.89,87.89,85.709,87.24,63393,0
+WEBL.US,D,20211102,000000,87.8,87.8,85,86.48,90217,0
+WEBL.US,D,20211103,000000,86.02,87.98,84.87,87.89,86910,0
+WEBL.US,D,20211104,000000,88.78,91.44,88.5,90.31,87448,0
+WEBL.US,D,20211105,000000,91.65,92.71,90.155,91.08,90178,0
+WEBL.US,D,20211108,000000,91.85,93.35,91.5808,91.82,63320,0
+WEBL.US,D,20211109,000000,91.44,92.16,88.63,91.7,78740,0
+WEBL.US,D,20211110,000000,89.15,91,83.44,85.24,141585,0
+WEBL.US,D,20211111,000000,87,87.5,84.94,85.13,92935,0
+WEBL.US,D,20211112,000000,86.55,90.45,86,90.45,73040,0
+WEBL.US,D,20211115,000000,91.24,93,91,91.66,93416,0
+WEBL.US,D,20211116,000000,91.09,93.55,91.08,93.06,90909,0
+WEBL.US,D,20211117,000000,92.62,94.18,90.94,91.13,56998,0
+WEBL.US,D,20211118,000000,91.07,91.07,86.9,89.45,94550,0
+WEBL.US,D,20211119,000000,90.25,90.59,86.72,86.84,91535,0
+WEBL.US,D,20211122,000000,87.82,87.82,79,79.62,278992,0
+WEBL.US,D,20211123,000000,77.96,79.24,73.63,76.98,262768,0
+WEBL.US,D,20211124,000000,76.06,79.3585,74.3501,79.14,174364,0
+WEBL.US,D,20211126,000000,77.9,79.55,75.9,77.51,108336,0
+WEBL.US,D,20211129,000000,79.53,79.53,76.16,78.64,135936,0
+WEBL.US,D,20211130,000000,78.84,78.91,70.93,71.77,192861,0
+WEBL.US,D,20211201,000000,74.6,74.6,63.55,63.65,280108,0
+WEBL.US,D,20211202,000000,64.59,67.5,62.8031,67.24,204377,0
+WEBL.US,D,20211203,000000,67.11,67.11,58.625,61.7,367500,0
+WEBL.US,D,20211206,000000,62.16,64.92,58.9001,64.41,209027,0
+WEBL.US,D,20211207,000000,67.93,71,67.75,69.85,212606,0
+WEBL.US,D,20211208,000000,70.85,73.7,69.16,73.03,180434,0
+WEBL.US,D,20211209,000000,70.04,71.16,66,66.6,174542,0
+WEBL.US,D,20211210,000000,68.06,68.7599,64.385,65.68,134879,0
+WEBL.US,D,20211213,000000,65.85,66.54,62.2395,63.56,144331,0
+WEBL.US,D,20211214,000000,61.11,61.6924,58.7,61.03,210372,0
+WEBL.US,D,20211215,000000,61.03,64.48,57.6171,64.33,218717,0
+WEBL.US,D,20211216,000000,64.61,64.61,58,59.45,229469,0
+WEBL.US,D,20211217,000000,58.12,61.9499,56,61.16,175908,0
+WEBL.US,D,20211220,000000,58.45,59.54,57.25,58.8,167712,0
+WEBL.US,D,20211221,000000,60.59,64.58,59,64.44,154240,0
+WEBL.US,D,20211222,000000,63.88,65.56,63.01,65.01,125827,0
+WEBL.US,D,20211223,000000,65.8,66.77,64.19,66.3,135342,0
+WEBL.US,D,20211227,000000,66.6,68.21,66.6,67.54,172995,0
+WEBL.US,D,20211228,000000,67.89,68.18,65,65.6,161577,0
+WEBL.US,D,20211229,000000,65.48,65.8,63.5,65.05,109014,0
+WEBL.US,D,20211230,000000,65.54,67.79,65.08,66.02,108863,0
+WEBL.US,D,20211231,000000,65.81,66.25,63.52,63.7,105824,0
+WEBL.US,D,20220103,000000,64.65,64.65,61.28,64.06,134654,0
+WEBL.US,D,20220104,000000,64.39,64.39,57.03,59.88,335019,0
+WEBL.US,D,20220105,000000,58.08,58.82,52.46,52.46,468226,0
+WEBL.US,D,20220106,000000,51.88,54.62,50.14,52.58,239844,0
+WEBL.US,D,20220107,000000,52.58,54.4,50.5,51.44,209942,0
+WEBL.US,D,20220110,000000,49.41,51.93,45.71,51.93,257427,0
+WEBL.US,D,20220111,000000,51.83,55.2481,51.0001,54.98,156341,0
+WEBL.US,D,20220112,000000,56.33,56.98,53.1,54.16,171773,0
+WEBL.US,D,20220113,000000,54.55,54.55,48.88,49.2,202967,0
+WEBL.US,D,20220114,000000,48.12,49.737,46.87,49.08,190720,0
+WEBL.US,D,20220118,000000,46.71,47.8,44.89,45.25,223324,0
+WEBL.US,D,20220119,000000,45.68,47.235,44.5,44.65,152670,0
+WEBL.US,D,20220120,000000,46.23,48.28,42.963,43.2,220691,0
+WEBL.US,D,20220121,000000,41.16,42,37.18,37.33,332023,0
+WEBL.US,D,20220124,000000,34.32,39.05,31,39,538567,0
+WEBL.US,D,20220125,000000,36.82,37.4079,33.85,34.96,275714,0
+WEBL.US,D,20220126,000000,37.44,37.99,32.4001,33.38,285809,0
+WEBL.US,D,20220127,000000,35,36.5,32.8501,33.01,210604,0
+WEBL.US,D,20220128,000000,33.43,36.3,31.96,36.3,241652,0
+WEBL.US,D,20220131,000000,36.57,41.5,36.57,41.45,277768,0
+WEBL.US,D,20220201,000000,42.28,43.5,39.97,43.32,393265,0
+WEBL.US,D,20220202,000000,44.44,44.49,39.59,40.66,361149,0
+WEBL.US,D,20220203,000000,34.67,36,32.55,32.93,589177,0
+WEBL.US,D,20220204,000000,34.91,38.05,33.6718,36.96,538720,0
+WEBL.US,D,20220207,000000,37.15,38.7999,35.635,36.08,257942,0
+WEBL.US,D,20220208,000000,35.23,36.8921,34.58,36.7,167389,0
+WEBL.US,D,20220209,000000,38,39.48,37.25,39.4,237660,0
+WEBL.US,D,20220210,000000,37.49,41.08,37.2,38.19,284703,0
+WEBL.US,D,20220211,000000,38.75,39.64,34.3473,35.13,328893,0
+WEBL.US,D,20220214,000000,34.46,36.88,34.34,35.18,212515,0
+WEBL.US,D,20220215,000000,37.07,38.3,36.42,38.25,303864,0
+WEBL.US,D,20220216,000000,36.65,37.4,35.635,37.14,253445,0
+WEBL.US,D,20220217,000000,36.31,36.6,33.13,33.32,213803,0
+WEBL.US,D,20220218,000000,33.53,34.1126,31.08,31.59,383452,0
+WEBL.US,D,20220222,000000,30.49,32.27,29.25,30.08,240089,0
+WEBL.US,D,20220223,000000,31,31.09,27.34,27.45,284146,0
+WEBL.US,D,20220224,000000,24.36,31.65,24.18,31.46,584024,0
+WEBL.US,D,20220225,000000,31.96,32.8,29.82,32.8,638594,0
+WEBL.US,D,20220228,000000,32.15,34.3,31.67,33.48,452449,0
+WEBL.US,D,20220301,000000,33.23,34.3,31.51,32.14,238530,0
+WEBL.US,D,20220302,000000,32.5,33.3,30.39,32.93,297113,0
+WEBL.US,D,20220303,000000,32.9,32.9,28.8,29.47,361777,0
+WEBL.US,D,20220304,000000,28.91,29.81,26.75,27.43,276611,0
+WEBL.US,D,20220307,000000,27.22,27.74,23.29,23.39,362542,0
+WEBL.US,D,20220308,000000,23.31,25.2688,22.33,23.26,598989,0
+WEBL.US,D,20220309,000000,25.26,26.68,24.98,26.42,344699,0
+WEBL.US,D,20220310,000000,25.45,26.1,24.56,25.59,363101,0
+WEBL.US,D,20220311,000000,26.3,26.3,22.8,22.82,486504,0
+WEBL.US,D,20220314,000000,22.82,23.58,20.895,21.27,592826,0
+WEBL.US,D,20220315,000000,21.69,23.1,21.33,22.98,365140,0
+WEBL.US,D,20220316,000000,23.98,26.26,23.36,26.22,525662,0
+WEBL.US,D,20220317,000000,25.49,28.34,25.44,28.12,612316,0
+WEBL.US,D,20220318,000000,27.65,31.222,27.61,31.06,449651,0
+WEBL.US,D,20220321,000000,30.79,31.15,28.6103,29.89,402540,0
+WEBL.US,D,20220322,000000,30.02,32.99,29.65,32.14,392249,0
+WEBL.US,D,20220323,000000,31,32.35,30.08,30.57,311286,0
+WEBL.US,D,20220324,000000,31.32,32.18,29.5735,32.11,265866,0
+WEBL.US,D,20220325,000000,32.45,32.45,29.7467,31.03,270965,0
+WEBL.US,D,20220328,000000,31.08,32.85,30.46,32.72,484163,0
+WEBL.US,D,20220329,000000,33.97,35.8499,33.485,35.24,403061,0
+WEBL.US,D,20220330,000000,34.7001,35.5416,32.86,33.37,220036,0
+WEBL.US,D,20220331,000000,33.66,33.66,31.76,31.91,207539,0
+WEBL.US,D,20220401,000000,32.23,33.28,31.7871,32.51,156482,0
+WEBL.US,D,20220404,000000,33.13,36.03,33.13,35.77,335565,0
+WEBL.US,D,20220405,000000,35.72,36.07,32.655,33.01,243977,0
+WEBL.US,D,20220406,000000,31.03,31.31,28.265,29.4,483758,0
+WEBL.US,D,20220407,000000,28.97,30.04,27.1701,29.03,331606,0
+WEBL.US,D,20220408,000000,28.65,28.86,27.465,27.56,183633,0
+WEBL.US,D,20220411,000000,26.33,27.4612,25.7401,26.58,217273,0
+WEBL.US,D,20220412,000000,28,28.81,25.5,25.89,329255,0
+WEBL.US,D,20220413,000000,25.88,28.1,25.5,27.9,171671,0
+WEBL.US,D,20220414,000000,28,28.1,25.645,25.67,242521,0
+WEBL.US,D,20220418,000000,25.31,25.61,23.85,24.97,204044,0
+WEBL.US,D,20220419,000000,24.79,27.195,24.44,26.92,269180,0
+WEBL.US,D,20220420,000000,26.12,26.12,23.015,23.25,502818,0
+WEBL.US,D,20220421,000000,24.04,24.5699,20.45,20.71,638675,0
+WEBL.US,D,20220422,000000,20.92,21.3375,19.2,19.42,595078,0
+WEBL.US,D,20220425,000000,19.24,20.68,19.02,20.64,398417,0
+WEBL.US,D,20220426,000000,20.1601,20.27,18.29,18.36,427250,0
+WEBL.US,D,20220427,000000,18.0099,19,17.2,17.46,594315,0
+WEBL.US,D,20220428,000000,18.51,20.19,17.66,19.83,428355,0
+WEBL.US,D,20220429,000000,18.75,19.805,16.82,16.88,655087,0
+WEBL.US,D,20220502,000000,16.82,18.14,16.3101,18.14,430080,0
+WEBL.US,D,20220503,000000,18,18.51,17.4,17.76,404935,0
+WEBL.US,D,20220504,000000,17.53,19.42,16.0801,19.37,741102,0
+WEBL.US,D,20220505,000000,18.34,18.34,14.9,15.57,1193670,0
+WEBL.US,D,20220506,000000,14.91,15.45,13.36,14.22,955809,0
+WEBL.US,D,20220509,000000,13.24,13.7699,11.87,12.11,865598,0
+WEBL.US,D,20220510,000000,12.91,13.2,11.28,12.19,779847,0
+WEBL.US,D,20220511,000000,11.9,12.8,10.9599,11.05,762211,0
+WEBL.US,D,20220512,000000,10.46,12.17,10.18,11.35,935935,0
+WEBL.US,D,20220513,000000,11.96,13.1698,11.8121,13.03,1107261,0
+WEBL.US,D,20220516,000000,12.8,13.1199,11.79,11.89,1022737,0
+WEBL.US,D,20220517,000000,12.61,12.89,11.58,12.54,823170,0
+WEBL.US,D,20220518,000000,11.91,12.21,10.53,10.73,626183,0
+WEBL.US,D,20220519,000000,10.36,11.47,10.3,10.93,1237074,0
+WEBL.US,D,20220520,000000,11.53,11.68,9.93,10.95,971955,0
+WEBL.US,D,20220523,000000,11.12,11.17,10.35,11.08,624408,0
+WEBL.US,D,20220524,000000,10.03,10.03,8.88,9.3,2204093,0
+WEBL.US,D,20220525,000000,9.14,10.26,9.11,9.98,1338200,0
+WEBL.US,D,20220526,000000,9.89,11.015,9.63,10.8,954752,0
+WEBL.US,D,20220527,000000,11.09,11.84,11.05,11.82,1365515,0
+WEBL.US,D,20220531,000000,11.78,11.96,11.07,11.57,1174300,0
+WEBL.US,D,20220601,000000,11.96,12.55,11.18,11.46,1159090,0
+WEBL.US,D,20220602,000000,11.43,13.25,11.34,13.11,1647978,0
+WEBL.US,D,20220603,000000,12.54,12.93,12.02,12.17,1299767,0
+WEBL.US,D,20220606,000000,12.8,12.96,12.01,12.31,1014875,0
+WEBL.US,D,20220607,000000,11.88,12.7323,11.7,12.66,1117753,0
+WEBL.US,D,20220608,000000,12.51,13.18,12.5,12.7,449313,0
+WEBL.US,D,20220609,000000,12.49,12.66,11.28,11.31,1127696,0
+WEBL.US,D,20220610,000000,10.32,10.5,9.53,9.68,1090069,0
+WEBL.US,D,20220613,000000,8.69,8.9099,7.88,7.97,1654037,0
+WEBL.US,D,20220614,000000,8.198,8.3,7.561,7.78,912167,0
+WEBL.US,D,20220615,000000,8.12,8.9999,8.02,8.63,1602013,0
+WEBL.US,D,20220616,000000,7.888,8.02,7.2,7.4,1571506,0
+WEBL.US,D,20220617,000000,7.4805,8.1299,7.4,7.83,2086571,0
+WEBL.US,D,20220621,000000,8.42,8.755,8.23,8.26,1179216,0
+WEBL.US,D,20220622,000000,7.93,8.89,7.93,8.39,978044,0
+WEBL.US,D,20220623,000000,8.66,9.26,8.315,9.18,1068925,0
+WEBL.US,D,20220624,000000,9.45,10.6,9.44,10.53,2304789,0
+WEBL.US,D,20220627,000000,10.72,10.77,9.83,10,1761991,0
+WEBL.US,D,20220628,000000,10.11,10.31,8.72,8.76,1667309,0
+WEBL.US,D,20220629,000000,8.77,8.97,8.36,8.73,835677,0
+WEBL.US,D,20220630,000000,8.4,8.46,7.53,8.1,1746976,0
+WEBL.US,D,20220701,000000,8.01,8.6,7.93,8.6,1435668,0
+WEBL.US,D,20220705,000000,8.16,9.63,7.94,9.62,2074522,0
+WEBL.US,D,20220706,000000,9.64,9.98,9.24,9.54,1708740,0
+WEBL.US,D,20220707,000000,9.67,10.38,9.56,10.29,1536597,0
+WEBL.US,D,20220708,000000,9.84,10.48,9.5601,10.11,1957222,0
+WEBL.US,D,20220711,000000,9.74,9.81,8.9401,9.1,1817751,0
+WEBL.US,D,20220712,000000,9.2,9.6,8.535,8.7,1085361,0
+WEBL.US,D,20220713,000000,8.09,8.9209,7.92,8.62,1147046,0
+WEBL.US,D,20220714,000000,8.35,8.4699,7.8,8.14,1338679,0
+WEBL.US,D,20220715,000000,8.53,8.94,8.3,8.9,2001233,0
+WEBL.US,D,20220718,000000,9.26,9.58,8.73,8.87,2575842,0
+WEBL.US,D,20220719,000000,9.32,9.83,8.95,9.78,2070530,0
+WEBL.US,D,20220720,000000,9.94,10.97,9.91,10.79,2408867,0
+WEBL.US,D,20220721,000000,10.7,11.275,10.4234,11.26,1515490,0
+WEBL.US,D,20220722,000000,10.74,11.21,9.66,9.85,1970977,0
+WEBL.US,D,20220725,000000,9.81,9.9,9.34,9.6,978919,0
+WEBL.US,D,20220726,000000,9.27,9.27,8.51,8.57,1301329,0
+WEBL.US,D,20220727,000000,9.25,10.1,9.07,9.95,2679111,0
+WEBL.US,D,20220728,000000,9.808,10.18,9.27,10.18,1826181,0
+WEBL.US,D,20220729,000000,10.44,10.79,10.08,10.71,2006625,0
+WEBL.US,D,20220801,000000,10.46,11.25,10.09,10.79,2315715,0
+WEBL.US,D,20220802,000000,10.64,11.48,10.64,11.07,1775937,0
+WEBL.US,D,20220803,000000,11.36,12.26,11.3147,12.15,1897888,0
+WEBL.US,D,20220804,000000,12.15,12.32,11.69,12.28,1192646,0
+WEBL.US,D,20220805,000000,11.71,12.71,11.66,12.43,2222374,0
+WEBL.US,D,20220808,000000,12.72,13.63,12.61,12.72,2394549,0
+WEBL.US,D,20220809,000000,12.4,12.43,11.67,11.92,1862165,0
+WEBL.US,D,20220810,000000,13.16,13.49,12.86,13.41,2067849,0
+WEBL.US,D,20220811,000000,14.04,14.3,12.85,13.01,2155295,0
+WEBL.US,D,20220812,000000,13.46,13.86,13.16,13.85,1284387,0
+WEBL.US,D,20220815,000000,13.63,14.19,13.57,14.08,930966,0
+WEBL.US,D,20220816,000000,13.82,14.25,13.21,13.98,1524472,0
+WEBL.US,D,20220817,000000,13.28,13.51,12.72,12.99,1994753,0
+WEBL.US,D,20220818,000000,13.02,13.36,12.74,13.21,1057560,0
+WEBL.US,D,20220819,000000,12.65,12.65,11.75,11.98,1654892,0
+WEBL.US,D,20220822,000000,11.14,11.41,10.76,10.91,2016681,0
+WEBL.US,D,20220823,000000,10.7,11.23,10.54,10.56,1372685,0
+WEBL.US,D,20220824,000000,10.52,11.17,10.44,10.88,1193006,0
+WEBL.US,D,20220825,000000,11.22,11.775,11.0439,11.75,1806048,0
+WEBL.US,D,20220826,000000,11.75,11.8995,10.38,10.41,2448600,0
+WEBL.US,D,20220829,000000,10,10.54,9.93,10.01,858075,0
+WEBL.US,D,20220830,000000,10.31,10.51,9.501,9.86,1359682,0
+WEBL.US,D,20220831,000000,10.37,10.57,9.7331,9.79,1317067,0
+WEBL.US,D,20220901,000000,9.39,9.59,8.73,9.45,2135348,0
+WEBL.US,D,20220902,000000,9.72,9.97,9.0099,9.16,1849314,0
+WEBL.US,D,20220906,000000,9.17,9.2,8.59,8.89,2199279,0
+WEBL.US,D,20220907,000000,8.93,9.72,8.87,9.65,1724358,0
+WEBL.US,D,20220908,000000,9.35,10.125,9.25,10.03,2207811,0
+WEBL.US,D,20220909,000000,10.36,10.8983,10.32,10.83,1906405,0
+WEBL.US,D,20220912,000000,11.02,11.34,10.88,11.23,1697867,0
+WEBL.US,D,20220913,000000,9.88,10.04,9.35,9.44,1905024,0
+WEBL.US,D,20220914,000000,9.51,9.735,9.22,9.72,1210309,0
+WEBL.US,D,20220915,000000,9.5,10.14,9.33,9.51,1038240,0
+WEBL.US,D,20220916,000000,9.03,9.03,8.5616,8.9,1799028,0
+WEBL.US,D,20220919,000000,8.6,9.03,8.55,9.02,1479348,0
+WEBL.US,D,20220920,000000,8.73,8.89,8.38,8.5,1353960,0
+WEBL.US,D,20220921,000000,8.66,9.05,8,8.02,2100730,0
+WEBL.US,D,20220922,000000,7.9,8.04,7.48,7.56,2558523,0
+WEBL.US,D,20220923,000000,7.31,7.47,6.83,7.17,3500758,0
+WEBL.US,D,20220926,000000,7.1,7.56,6.905,6.95,2180085,0
+WEBL.US,D,20220927,000000,7.3,7.5188,6.84,7.09,2668851,0
+WEBL.US,D,20220928,000000,7.13,7.961,7.11,7.87,2414747,0
+WEBL.US,D,20220929,000000,7.48,7.56,7.07,7.32,2277526,0
+WEBL.US,D,20220930,000000,7.27,7.76,7.06,7.11,2401492,0
+WEBL.US,D,20221003,000000,7.32,7.65,7.05,7.52,2335115,0
+WEBL.US,D,20221004,000000,8.09,8.62,8.0801,8.59,3141419,0
+WEBL.US,D,20221005,000000,8.16,8.695,7.87,8.57,2311362,0
+WEBL.US,D,20221006,000000,8.48,8.87,8.35,8.55,2574050,0
+WEBL.US,D,20221007,000000,8.06,8.06,7.33,7.46,2048527,0
+WEBL.US,D,20221010,000000,7.51,7.51,6.7707,7.02,2158721,0
+WEBL.US,D,20221011,000000,6.86,6.99,6.26,6.54,2928782,0
+WEBL.US,D,20221012,000000,6.52,6.75,6.32,6.64,1888138,0
+WEBL.US,D,20221013,000000,6.018,6.84,5.7333,6.72,5250961,0
+WEBL.US,D,20221014,000000,7.038,7.15,6.135,6.19,3355292,0
+WEBL.US,D,20221017,000000,6.68,7.17,6.68,7.1,3484747,0
+WEBL.US,D,20221018,000000,7.86,7.89,7.21,7.44,5205870,0
+WEBL.US,D,20221019,000000,7.33,7.71,7.14,7.32,3056981,0
+WEBL.US,D,20221020,000000,7.26,7.95,7.24,7.4,3315283,0
+WEBL.US,D,20221021,000000,7.05,7.67,6.88,7.65,3530249,0
+WEBL.US,D,20221024,000000,7.71,7.78,7.13,7.67,3808714,0
+WEBL.US,D,20221025,000000,7.81,8.59,7.81,8.53,3016693,0
+WEBL.US,D,20221026,000000,7.83,8.54,7.68,7.82,3275046,0
+WEBL.US,D,20221027,000000,7.7,7.93,7.36,7.43,2457205,0
+WEBL.US,D,20221028,000000,7.11,7.56,6.935,7.52,3201741,0
+WEBL.US,D,20221031,000000,7.37,7.53,7.035,7.23,2546605,0
+WEBL.US,D,20221101,000000,7.57,7.6771,6.93,6.99,2164267,0
+WEBL.US,D,20221102,000000,6.9,6.9,5.86,5.89,5412968,0
+WEBL.US,D,20221103,000000,5.768,5.975,5.53,5.54,4878768,0
+WEBL.US,D,20221104,000000,5.81,5.85,5.02,5.39,7936976,0
+WEBL.US,D,20221107,000000,5.56,5.6,5.2787,5.52,3165447,0
+WEBL.US,D,20221108,000000,5.61,5.96,5.39,5.68,5339987,0
+WEBL.US,D,20221109,000000,5.54,5.55,5.15,5.2,3030071,0
+WEBL.US,D,20221110,000000,6.152,6.72,6.07,6.69,6874383,0
+WEBL.US,D,20221111,000000,6.73,7.64,6.61,7.48,7701608,0
+WEBL.US,D,20221114,000000,7.25,7.625,7.1,7.26,5882275,0
+WEBL.US,D,20221115,000000,7.902,8.0799,7.515,7.81,6148890,0
+WEBL.US,D,20221116,000000,7.588,7.59,7.04,7.14,3974647,0
+WEBL.US,D,20221117,000000,6.642,6.925,6.53,6.73,5292770,0
+WEBL.US,D,20221118,000000,7.03,7.03,6.42,6.62,4915674,0
+WEBL.US,D,20221121,000000,6.46,6.59,6.135,6.27,3713792,0
+WEBL.US,D,20221122,000000,6.25,6.43,5.93,6.41,3555236,0
+WEBL.US,D,20221123,000000,6.41,6.82,6.34,6.75,3763879,0
+WEBL.US,D,20221125,000000,6.66,6.72,6.57,6.64,2048944,0
+WEBL.US,D,20221128,000000,6.51,6.76,6.32,6.4,2580283,0
+WEBL.US,D,20221129,000000,6.44,6.4799,6.17,6.25,2197747,0
+WEBL.US,D,20221130,000000,6.27,7.32,6.22,7.3,5897347,0
+WEBL.US,D,20221201,000000,7.37,7.7053,7.21,7.56,5599640,0
+WEBL.US,D,20221202,000000,7.1,7.43,7.03,7.34,3845371,0
+WEBL.US,D,20221205,000000,7.12,7.2501,6.54,6.63,2898275,0
+WEBL.US,D,20221206,000000,6.63,6.63,6.01,6.15,3358068,0
+WEBL.US,D,20221207,000000,6.068,6.24,5.85,6.02,4890350,0
+WEBL.US,D,20221208,000000,6.202,6.49,6.01,6.37,3811566,0
+WEBL.US,D,20221209,000000,6.34,6.63,6.26,6.37,2725653,0
+WEBL.US,D,20221212,000000,6.41,6.75,6.4,6.74,2480300,0
+WEBL.US,D,20221213,000000,7.71,7.8396,6.92,7.15,8069057,0
+WEBL.US,D,20221214,000000,7.12,7.43,6.82,7.1,6232542,0
+WEBL.US,D,20221215,000000,6.64,6.71,6.15,6.24,3962246,0
+WEBL.US,D,20221216,000000,6.15,6.2896,5.95,6.12,3458810,0
+WEBL.US,D,20221219,000000,6.06,6.09,5.625,5.7,4138474,0
+WEBL.US,D,20221220,000000,5.59,5.9,5.48,5.77,3341281,0
+WEBL.US,D,20221221,000000,5.85,6.13,5.6499,6.02,3605685,0
+WEBL.US,D,20221222,000000,5.755,5.7572,5.2601,5.58,5336748,0
+WEBL.US,D,20221223,000000,5.525,5.64,5.3401,5.59,3424636,0
+WEBL.US,D,20221227,000000,5.528,5.53,5.19,5.33,2828045,0
+WEBL.US,D,20221228,000000,5.27,5.42,5.1115,5.18,2430891,0
+WEBL.US,D,20221229,000000,5.35,5.75,5.27,5.71,2727195,0
+WEBL.US,D,20221230,000000,5.428,5.71,5.385,5.71,2630360,0
+WEBL.US,D,20230103,000000,5.99,6.1701,5.57,5.75,2938572,0
+WEBL.US,D,20230104,000000,5.985,6.03,5.67,5.89,3393803,0
+WEBL.US,D,20230105,000000,5.75,5.77,5.395,5.45,2533455,0
+WEBL.US,D,20230106,000000,5.56,5.82,5.23,5.76,3633620,0
+WEBL.US,D,20230109,000000,5.921,6.32,5.92,5.99,3314637,0
+WEBL.US,D,20230110,000000,5.8711,6.245,5.85,6.23,2463537,0
+WEBL.US,D,20230111,000000,6.295,6.67,6.24,6.65,3374190,0
+WEBL.US,D,20230112,000000,6.778,6.86,6.305,6.82,3827198,0
+WEBL.US,D,20230113,000000,6.54,7.0699,6.54,7.01,2244528,0
+WEBL.US,D,20230117,000000,6.99,7.125,6.73,7.06,2283813,0
+WEBL.US,D,20230118,000000,7.21,7.405,6.73,6.75,3031043,0
+WEBL.US,D,20230119,000000,6.52,6.73,6.425,6.58,2233328,0
+WEBL.US,D,20230120,000000,6.71,7.26,6.62,7.24,2936370,0
+WEBL.US,D,20230123,000000,7.33,7.83,7.19,7.81,3822802,0
+WEBL.US,D,20230124,000000,7.632,7.95,7.53,7.59,2217967,0
+WEBL.US,D,20230125,000000,7.105,7.56,6.83,7.5,2578022,0
+WEBL.US,D,20230126,000000,7.81,8.01,7.54,8,2788765,0
+WEBL.US,D,20230127,000000,7.89,8.63,7.87,8.43,3737143,0
+WEBL.US,D,20230130,000000,8.13,8.33,7.84,7.95,3048943,0
+WEBL.US,D,20230131,000000,7.975,8.4,7.96,8.39,2068493,0
+WEBL.US,D,20230201,000000,8.29,9.08,8.05,8.92,4551036,0
+WEBL.US,D,20230202,000000,10.02,10.92,9.9915,10.59,6170055,0
+WEBL.US,D,20230203,000000,9.57,10.45,9.44,9.54,4152744,0
+WEBL.US,D,20230206,000000,9.17,9.47,8.98,9.1,2240685,0
+WEBL.US,D,20230207,000000,9.04,9.77,8.765,9.65,5225409,0
+WEBL.US,D,20230208,000000,9.47,9.54,8.8501,8.99,2953984,0
+WEBL.US,D,20230209,000000,9.34,9.38,8.44,8.57,4691042,0
+WEBL.US,D,20230210,000000,8.33,8.43,7.85,8.06,3763311,0
+WEBL.US,D,20230213,000000,8.212,8.66,8.05,8.56,2585830,0
+WEBL.US,D,20230214,000000,8.37,9,8.15,8.84,3731249,0
+WEBL.US,D,20230215,000000,8.75,9.395,8.7,9.37,3110431,0
+WEBL.US,D,20230216,000000,8.83,9.36,8.74,8.79,4236658,0
+WEBL.US,D,20230217,000000,8.55,8.58,7.9515,8.21,4321954,0
+WEBL.US,D,20230221,000000,7.85,8.08,7.624,7.67,2580944,0
+WEBL.US,D,20230222,000000,7.71,7.934,7.555,7.74,2584818,0
+WEBL.US,D,20230223,000000,7.89,7.9,7.2601,7.71,2883021,0
+WEBL.US,D,20230224,000000,7.17,7.33,7,7.18,2965323,0
+WEBL.US,D,20230227,000000,7.4,7.48,7.2,7.28,2428147,0
+WEBL.US,D,20230228,000000,7.28,7.53,7.27,7.37,1621182,0
+WEBL.US,D,20230301,000000,7.38,7.51,7.12,7.18,1856914,0
+WEBL.US,D,20230302,000000,7.12,7.44,7.07,7.4,2071672,0
+WEBL.US,D,20230303,000000,7.56,8.0417,7.55,8.01,2475872,0
+WEBL.US,D,20230306,000000,8.14,8.45,7.92,7.92,2908470,0
+WEBL.US,D,20230307,000000,7.988,8.23,7.71,7.75,2691250,0
+WEBL.US,D,20230308,000000,7.708,7.865,7.48,7.71,2336054,0
+WEBL.US,D,20230309,000000,7.71,7.96,7.04,7.11,2822574,0
+WEBL.US,D,20230310,000000,7.008,7.03,6.35,6.48,4913906,0
+WEBL.US,D,20230313,000000,6.26,6.83,6.005,6.59,3839316,0
+WEBL.US,D,20230314,000000,7,7.16,6.8,7.04,3358565,0
+WEBL.US,D,20230315,000000,6.77,7.311,6.75,7.29,3947784,0
+WEBL.US,D,20230316,000000,7.25,7.94,7.22,7.92,4099155,0
+WEBL.US,D,20230317,000000,7.82,8,7.46,7.65,2887573,0
+WEBL.US,D,20230320,000000,7.56,7.69,7.36,7.65,1918336,0
+WEBL.US,D,20230321,000000,7.85,8.34,7.835,8.26,1915119,0
+WEBL.US,D,20230322,000000,8.25,8.56,7.69,7.7,2852402,0
+WEBL.US,D,20230323,000000,8.03,8.44,7.7801,8.03,2894477,0
+WEBL.US,D,20230324,000000,7.93,8.04,7.71,8.02,2128950,0
+WEBL.US,D,20230327,000000,8.14,8.265,7.8,7.94,2024866,0
+WEBL.US,D,20230328,000000,7.89,7.89,7.59,7.76,1409581,0
+WEBL.US,D,20230329,000000,8.03,8.205,7.92,8.15,1689850,0
+WEBL.US,D,20230330,000000,8.36,8.48,8.2,8.33,1457627,0
+WEBL.US,D,20230331,000000,8.41,9.025,8.39,8.98,2625196,0
+WEBL.US,D,20230403,000000,8.78,8.88,8.53,8.83,1873918,0
+WEBL.US,D,20230404,000000,8.89,9.035,8.69,8.84,1855266,0
+WEBL.US,D,20230405,000000,8.8,8.8,8.03,8.27,1783607,0
+WEBL.US,D,20230406,000000,8.06,8.43,7.8,8.39,1770148,0
+WEBL.US,D,20230410,000000,8.14,8.35,7.965,8.34,1448629,0
+WEBL.US,D,20230411,000000,8.27,8.37,8,8.22,1242956,0
+WEBL.US,D,20230412,000000,8.48,8.57,7.95,7.99,2592583,0
+WEBL.US,D,20230413,000000,8.17,8.616,8.17,8.57,1505388,0
+WEBL.US,D,20230414,000000,8.42,8.6809,8.21,8.53,1309714,0
+WEBL.US,D,20230417,000000,8.43,8.55,8.27,8.48,1256417,0
+WEBL.US,D,20230418,000000,8.67,8.73,8.345,8.44,930978,0
+WEBL.US,D,20230419,000000,8.13,8.35,8.06,8.24,1143693,0
+WEBL.US,D,20230420,000000,8.01,8.23,7.87,7.95,1373334,0
+WEBL.US,D,20230421,000000,7.93,8.12,7.785,8.06,1242551,0
+WEBL.US,D,20230424,000000,8.115,8.245,7.77,7.96,1424741,0
+WEBL.US,D,20230425,000000,7.8,7.8,7.26,7.28,1692224,0
+WEBL.US,D,20230426,000000,7.55,7.74,7.32,7.39,1736690,0
+WEBL.US,D,20230427,000000,7.93,8.17,7.775,8.06,2078918,0
+WEBL.US,D,20230428,000000,7.71,7.9,7.4149,7.9,1877951,0
+WEBL.US,D,20230501,000000,7.84,7.86,7.629,7.75,993751,0
+WEBL.US,D,20230502,000000,7.66,7.6814,7.18,7.3,1170904,0
+WEBL.US,D,20230503,000000,7.35,7.57,7.12,7.16,1568802,0
+WEBL.US,D,20230504,000000,7.2,7.3601,7.15,7.2,1505912,0
+WEBL.US,D,20230505,000000,7.32,7.525,7.31,7.48,1121998,0
+WEBL.US,D,20230508,000000,7.49,7.8,7.49,7.74,1123586,0
+WEBL.US,D,20230509,000000,7.56,7.7999,7.55,7.67,907103,0
+WEBL.US,D,20230510,000000,7.89,8.1,7.76,8,1276471,0
+WEBL.US,D,20230511,000000,8.07,8.225,7.97,8.13,969335,0
+WEBL.US,D,20230512,000000,8.16,8.18,7.75,7.93,828938,0
+WEBL.US,D,20230515,000000,7.98,8.31,7.925,8.27,924262,0
+WEBL.US,D,20230516,000000,8.14,8.315,8.1,8.19,847556,0
+WEBL.US,D,20230517,000000,8.27,8.71,8.1804,8.67,1098650,0
+WEBL.US,D,20230518,000000,8.64,9.32,8.64,9.28,1751598,0
+WEBL.US,D,20230519,000000,9.29,9.32,8.96,9.08,1097542,0
+WEBL.US,D,20230522,000000,9.08,9.5299,9.08,9.37,1098606,0
+WEBL.US,D,20230523,000000,9.15,9.5299,9.03,9.05,824937,0
+WEBL.US,D,20230524,000000,8.86,9.2,8.84,9.08,1018684,0
+WEBL.US,D,20230525,000000,9.25,9.2864,8.9,9.06,1421184,0
+WEBL.US,D,20230526,000000,9.19,9.96,9.19,9.82,1564221,0
+WEBL.US,D,20230530,000000,10.26,10.32,9.83,10.09,1128430,0
+WEBL.US,D,20230531,000000,9.95,10.28,9.82,10.26,995166,0
+WEBL.US,D,20230601,000000,10.08,10.7699,9.94,10.58,1238426,0
+WEBL.US,D,20230602,000000,10.86,11.18,10.71,10.9,1195737,0
+WEBL.US,D,20230605,000000,10.74,11.19,10.65,10.99,1007595,0
+WEBL.US,D,20230606,000000,10.9,11.35,10.79,11.21,801946,0
+WEBL.US,D,20230607,000000,11.33,11.54,10.16,10.24,1429241,0
+WEBL.US,D,20230608,000000,10.14,10.475,9.95,10.38,1460680,0
+WEBL.US,D,20230609,000000,10.54,10.9,10.37,10.48,1240596,0
+WEBL.US,D,20230612,000000,10.63,10.939,10.51,10.93,1085411,0
+WEBL.US,D,20230613,000000,11.31,11.33,10.91,11.25,1218970,0
+WEBL.US,D,20230614,000000,11.19,11.4115,10.835,11.31,1229706,0
+WEBL.US,D,20230615,000000,11.07,11.945,10.95,11.84,1373802,0
+WEBL.US,D,20230616,000000,12.02,12.07,11.39,11.46,1039599,0
+WEBL.US,D,20230620,000000,11.24,11.66,11.025,11.4,1053034,0
+WEBL.US,D,20230621,000000,11.28,11.31,10.53,10.72,1296907,0
+WEBL.US,D,20230622,000000,10.53,11.1,10.46,11.09,1218830,0
+WEBL.US,D,20230623,000000,10.69,10.95,10.5199,10.76,1209034,0
+WEBL.US,D,20230626,000000,10.68,11.1,10.365,10.38,865063,0
+WEBL.US,D,20230627,000000,10.55,11.0343,10.405,10.89,976674,0
+WEBL.US,D,20230628,000000,10.86,11.5199,10.84,11.34,1006155,0
+WEBL.US,D,20230629,000000,11.35,11.3753,10.93,11.09,962365,0
+WEBL.US,D,20230630,000000,11.43,11.72,11.4,11.42,1117276,0
+WEBL.US,D,20230703,000000,11.44,11.635,11.37,11.6,691715,0
+WEBL.US,D,20230705,000000,11.47,11.775,11.36,11.67,724093,0
+WEBL.US,D,20230706,000000,11.19,11.2,10.72,11.04,1049403,0
+WEBL.US,D,20230707,000000,11.06,11.49,11.04,11.15,1271140,0
+WEBL.US,D,20230710,000000,11.05,11.4694,10.89,11.46,729380,0
+WEBL.US,D,20230711,000000,11.62,12.2699,11.545,12.19,1556480,0
+WEBL.US,D,20230712,000000,12.68,12.7199,12.15,12.5,1316893,0
+WEBL.US,D,20230713,000000,12.862,13.455,12.85,13.35,1743030,0
+WEBL.US,D,20230714,000000,13.29,13.56,12.83,12.96,1443052,0
+WEBL.US,D,20230717,000000,12.99,13.49,12.87,13.34,987891,0
+WEBL.US,D,20230718,000000,13.37,13.765,13.16,13.68,1384416,0
+WEBL.US,D,20230719,000000,13.95,14.36,13.71,13.89,1422246,0
+WEBL.US,D,20230720,000000,13.34,13.51,12.395,12.48,2344724,0
+WEBL.US,D,20230721,000000,12.81,12.92,12.3,12.4,1063493,0
+WEBL.US,D,20230724,000000,12.47,12.58,12.08,12.34,1332183,0
+WEBL.US,D,20230725,000000,12.46,12.72,12.45,12.47,861696,0
+WEBL.US,D,20230726,000000,12.39,12.76,12.2101,12.64,1086228,0
+WEBL.US,D,20230727,000000,13.33,13.3999,12.19,12.34,1996896,0
+WEBL.US,D,20230728,000000,12.685,13.1888,12.5998,13.09,1457958,0
+WEBL.US,D,20230731,000000,13.2,13.6699,13.19,13.54,934894,0
+WEBL.US,D,20230801,000000,13.36,13.54,13.03,13.38,769142,0
+WEBL.US,D,20230802,000000,12.74,12.76,11.9,12.19,2181813,0
+WEBL.US,D,20230803,000000,11.74,12.03,11.63,11.82,1299757,0
+WEBL.US,D,20230804,000000,12.54,12.66,11.985,12.04,1480386,0
+WEBL.US,D,20230807,000000,12.17,12.415,11.7776,12.4,1028333,0
+WEBL.US,D,20230808,000000,11.76,11.9955,11.35,11.94,1379048,0
+WEBL.US,D,20230809,000000,12.02,12.04,11.32,11.45,1237779,0
+WEBL.US,D,20230810,000000,11.83,12.165,11.35,11.55,1556990,0
+WEBL.US,D,20230811,000000,11.275,11.59,11.21,11.36,1449198,0
+WEBL.US,D,20230814,000000,11.25,11.68,11.13,11.68,1083859,0
+WEBL.US,D,20230815,000000,11.48,11.56,11.05,11.13,809711,0
+WEBL.US,D,20230816,000000,11.02,11.1602,10.74,10.75,1106489,0
+WEBL.US,D,20230817,000000,10.89,10.92,10.41,10.46,1032149,0
+WEBL.US,D,20230818,000000,9.97,10.56,9.92,10.46,1079645,0
+WEBL.US,D,20230821,000000,10.528,10.81,10.35,10.67,992160,0
+WEBL.US,D,20230822,000000,10.85,10.97,10.64,10.79,1148592,0
+WEBL.US,D,20230823,000000,10.91,11.45,10.844,11.32,1074497,0
+WEBL.US,D,20230824,000000,11.5499,11.6,10.4298,10.44,1292556,0
+WEBL.US,D,20230825,000000,10.55,10.94,10.19,10.82,1396597,0
+WEBL.US,D,20230828,000000,10.99,11.1493,10.825,10.99,757132,0
+WEBL.US,D,20230829,000000,10.94,11.6799,10.92,11.61,964957,0
+WEBL.US,D,20230830,000000,11.6,11.85,11.45,11.8,792111,0
+WEBL.US,D,20230831,000000,12.1,12.54,12.08,12.34,1556165,0
+WEBL.US,D,20230901,000000,12.72,12.88,12.46,12.61,1058473,0
+WEBL.US,D,20230905,000000,12.5,12.83,12.43,12.7,684021,0
+WEBL.US,D,20230906,000000,12.6209,12.82,12.26,12.5,824207,0
+WEBL.US,D,20230907,000000,12.06,12.535,11.97,12.47,1116736,0
+WEBL.US,D,20230908,000000,12.51,12.69,12.3631,12.51,475178,0
+WEBL.US,D,20230911,000000,12.71,12.99,12.65,12.93,952433,0
+WEBL.US,D,20230912,000000,12.73,12.98,12.48,12.49,698992,0
+WEBL.US,D,20230913,000000,12.47,12.58,12.17,12.3,579950,0
+WEBL.US,D,20230914,000000,12.5,12.5,12.08,12.3,910517,0
+WEBL.US,D,20230915,000000,12.18,12.2,11.56,11.72,971038,0
+WEBL.US,D,20230918,000000,11.58,11.8244,11.51,11.6,719620,0
+WEBL.US,D,20230919,000000,11.46,11.4801,10.9901,11.41,753973,0
+WEBL.US,D,20230920,000000,11.52,11.66,10.91,10.94,763009,0
+WEBL.US,D,20230921,000000,10.46,10.52,9.96,9.98,1674882,0
+WEBL.US,D,20230922,000000,10.16,10.35,9.9573,9.97,959696,0
+WEBL.US,D,20230925,000000,9.87,10.14,9.7999,10.1,505738,0
+WEBL.US,D,20230926,000000,9.86,9.9999,9.515,9.59,760659,0
+WEBL.US,D,20230927,000000,9.71,10.0006,9.47,9.83,818004,0
+WEBL.US,D,20230928,000000,9.58,10.17,9.46,10,782902,0
+WEBL.US,D,20230929,000000,10.39,10.59,10.05,10.14,1279232,0
+WEBL.US,D,20231002,000000,10.16,10.4801,10.0366,10.26,755397,0
+WEBL.US,D,20231003,000000,10.01,10.2,9.38,9.52,1101322,0
+WEBL.US,D,20231004,000000,9.63,9.86,9.49,9.78,710115,0
+WEBL.US,D,20231005,000000,9.77,9.77,9.18,9.51,729318,0
+WEBL.US,D,20231006,000000,9.19,10.28,9.18,10.19,1072738,0
+WEBL.US,D,20231009,000000,9.92,10.4963,9.77,10.42,853082,0
+WEBL.US,D,20231010,000000,10.47,10.96,10.4,10.67,1032257,0
+WEBL.US,D,20231011,000000,10.81,10.9901,10.52,10.79,686066,0
+WEBL.US,D,20231012,000000,10.84,10.84,10.08,10.27,1069609,0
+WEBL.US,D,20231013,000000,10.33,10.3713,9.6298,9.77,843168,0
+WEBL.US,D,20231016,000000,9.96,10.445,9.895,10.36,556952,0
+WEBL.US,D,20231017,000000,10.0562,10.5699,9.99,10.41,473140,0
+WEBL.US,D,20231018,000000,10.17,10.3497,9.6652,9.76,839010,0
+WEBL.US,D,20231019,000000,10.1,10.31,9.6733,9.74,1152909,0
+WEBL.US,D,20231020,000000,9.67,9.74,9.11,9.15,909738,0
+WEBL.US,D,20231023,000000,8.99,9.43,8.75,9.13,798138,0
+WEBL.US,D,20231024,000000,9.37,9.705,9.245,9.55,488343,0
+WEBL.US,D,20231025,000000,9.11,9.1101,8.2301,8.28,1814117,0
+WEBL.US,D,20231026,000000,8.13,8.255,7.625,7.83,1753820,0
+WEBL.US,D,20231027,000000,8.15,8.2399,7.9,8,1341235,0
+WEBL.US,D,20231030,000000,8.2,8.42,8.045,8.3,598584,0
+WEBL.US,D,20231031,000000,8.54,8.67,8.28,8.62,766511,0
+WEBL.US,D,20231101,000000,8.62,8.79,8.42,8.76,610172,0
+WEBL.US,D,20231102,000000,9.17,9.22,8.85,9.06,716296,0
+WEBL.US,D,20231103,000000,9.24,9.755,9.21,9.66,940057,0
+WEBL.US,D,20231106,000000,9.76,9.79,9.2298,9.48,572577,0
+WEBL.US,D,20231107,000000,9.76,10.2299,9.6599,10.05,933788,0
+WEBL.US,D,20231108,000000,10.03,10.07,9.7601,9.96,569229,0
+WEBL.US,D,20231109,000000,9.99,10.06,9.47,9.53,741841,0
+WEBL.US,D,20231110,000000,9.47,10,9.38,10,791210,0
+WEBL.US,D,20231113,000000,9.81,10.0477,9.73,9.94,926824,0
+WEBL.US,D,20231114,000000,10.59,11.04,10.55,10.96,1082761,0
+WEBL.US,D,20231115,000000,11.1699,11.39,10.95,11.08,1272275,0
+WEBL.US,D,20231116,000000,10.66,10.81,10.5,10.77,942701,0
+WEBL.US,D,20231117,000000,10.74,10.9,10.66,10.9,584533,0
+WEBL.US,D,20231120,000000,10.87,11.35,10.87,11.27,872883,0
+WEBL.US,D,20231121,000000,11.02,11.12,10.81,11.04,646866,0
+WEBL.US,D,20231122,000000,11.2,11.51,11.16,11.33,902958,0
+WEBL.US,D,20231124,000000,11.28,11.34,11.15,11.34,229455,0
+WEBL.US,D,20231127,000000,11.27,11.56,11.22,11.32,609714,0
+WEBL.US,D,20231128,000000,11.25,11.5774,11.1,11.56,652165,0
+WEBL.US,D,20231129,000000,11.87,12.18,11.78,11.8,915028,0
+WEBL.US,D,20231130,000000,12.18,12.34,11.63,11.95,649742,0
+WEBL.US,D,20231201,000000,11.87,12.62,11.74,12.59,929578,0
+WEBL.US,D,20231204,000000,12.17,12.39,11.95,12.34,705270,0
+WEBL.US,D,20231205,000000,12.11,12.4,11.94,12.26,442179,0
+WEBL.US,D,20231206,000000,12.46,12.64,12.05,12.08,457743,0
+WEBL.US,D,20231207,000000,12.3007,12.62,12.21,12.51,538087,0
+WEBL.US,D,20231208,000000,12.26,12.85,12.23,12.79,527673,0
+WEBL.US,D,20231211,000000,12.74,13.04,12.575,12.98,507333,0
+WEBL.US,D,20231212,000000,12.87,13.2,12.6911,13.18,499985,0
+WEBL.US,D,20231213,000000,13.32,13.95,13.01,13.91,1186946,0
+WEBL.US,D,20231214,000000,14.34,14.589,13.79,14.27,959006,0
+WEBL.US,D,20231215,000000,14.28,14.615,14.1312,14.5,545190,0
+WEBL.US,D,20231218,000000,14.57,15.2105,14.56,15.04,849787,0
+WEBL.US,D,20231219,000000,15.24,15.52,15.21,15.47,596513,0
+WEBL.US,D,20231220,000000,15.37,15.7999,14.74,14.8,1082744,0
+WEBL.US,D,20231221,000000,15.26,15.485,15.0013,15.47,803186,0
+WEBL.US,D,20231222,000000,15.59,15.74,15.2,15.47,705087,0
+WEBL.US,D,20231226,000000,15.51,15.65,15.39,15.58,523774,0
+WEBL.US,D,20231227,000000,15.65,15.79,15.4,15.57,390192,0
+WEBL.US,D,20231228,000000,15.59,15.74,15.465,15.61,434101,0
+WEBL.US,D,20231229,000000,15.53,15.655,15,15.16,576410,0
+WEBL.US,D,20240102,000000,14.67,14.68,13.81,14.1,1018215,0
+WEBL.US,D,20240103,000000,13.58,13.86,13.44,13.49,847200,0
+WEBL.US,D,20240104,000000,13.32,13.64,13.14,13.33,478197,0
+WEBL.US,D,20240105,000000,13.21,13.81,13.2,13.53,529683,0
+WEBL.US,D,20240108,000000,13.72,14.59,13.71,14.59,831732,0
+WEBL.US,D,20240109,000000,14.42,15.06,14.42,14.88,701308,0
+WEBL.US,D,20240110,000000,14.96,15.45,14.85,15.24,610780,0
+WEBL.US,D,20240111,000000,15.46,15.71,14.75,15.48,910894,0
+WEBL.US,D,20240112,000000,15.51,15.83,15.33,15.37,525671,0
+WEBL.US,D,20240116,000000,15.03,15.25,14.684,14.92,791067,0
+WEBL.US,D,20240117,000000,14.53,14.79,13.89,14.78,961432,0
+WEBL.US,D,20240118,000000,15.12,15.38,14.87,15.32,1440097,0
+WEBL.US,D,20240119,000000,15.65,16.1476,15.44,16.13,1125706,0
+WEBL.US,D,20240122,000000,16.66,17,16.32,16.4,1148499,0
+WEBL.US,D,20240123,000000,16.6,16.7,16.27,16.57,537994,0
+WEBL.US,D,20240124,000000,17.29,17.41,16.68,16.72,1201539,0
+WEBL.US,D,20240125,000000,17.03,17.285,16.62,17,787276,0
+WEBL.US,D,20240126,000000,16.96,17.4683,16.84,17.14,614280,0
+WEBL.US,D,20240129,000000,17.15,18.215,17.15,18.2,1030084,0
+WEBL.US,D,20240130,000000,18.02,18.12,17.51,17.6,909913,0
+WEBL.US,D,20240131,000000,16.7,17.14,15.9441,16.03,1719056,0
+WEBL.US,D,20240201,000000,16.37,16.71,16.19,16.62,837494,0
+WEBL.US,D,20240202,000000,17.54,18.34,17.07,18.17,1650492,0
+WEBL.US,D,20240205,000000,17.98,18.155,17.19,17.6,885800,0
+WEBL.US,D,20240206,000000,17.82,17.938,17.24,17.69,539444,0
+WEBL.US,D,20240207,000000,17.73,18.14,17.57,18,610792,0
+WEBL.US,D,20240208,000000,17.97,18.5399,17.92,18.41,554243,0
+WEBL.US,D,20240209,000000,18.91,19.455,18.695,19.22,934914,0
+WEBL.US,D,20240212,000000,19.25,19.6996,19.03,19.12,992735,0
+WEBL.US,D,20240213,000000,17.43,18.42,17.08,17.88,1250614,0
+WEBL.US,D,20240214,000000,18.32,18.92,18.05,18.88,857567,0
+WEBL.US,D,20240215,000000,18.74,19.06,18.39,19.03,1137079,0
+WEBL.US,D,20240216,000000,18.39,18.43,17.622,17.88,1113873,0
+WEBL.US,D,20240220,000000,17.352,17.58,16.65,17.12,822568,0
+WEBL.US,D,20240221,000000,16.61,16.77,16.26,16.74,590102,0
+WEBL.US,D,20240222,000000,17.75,18.06,17.46,17.96,950286,0
+WEBL.US,D,20240223,000000,18.31,18.59,17.93,18.16,675957,0
+WEBL.US,D,20240226,000000,18.03,18.33,17.92,17.95,513978,0
+WEBL.US,D,20240227,000000,18.09,18.46,18.04,18.38,624043,0
+WEBL.US,D,20240228,000000,18.09,18.4579,17.9768,18.22,426350,0
+WEBL.US,D,20240229,000000,18.27,18.71,18.01,18.61,887986,0
+WEBL.US,D,20240301,000000,18.69,19.39,18.63,19.25,628358,0
+WEBL.US,D,20240304,000000,19.25,19.25,18.74,18.92,642415,0
+WEBL.US,D,20240305,000000,18.34,18.3603,17.305,17.62,878762,0
+WEBL.US,D,20240306,000000,18.28,18.4525,17.65,17.91,720906,0
+WEBL.US,D,20240307,000000,18.22,18.7,17.8813,18.54,837209,0
+WEBL.US,D,20240308,000000,18.75,19.47,18.18,18.44,799067,0
+WEBL.US,D,20240311,000000,18.13,18.35,17.7907,18.12,491128,0
+WEBL.US,D,20240312,000000,18.28,18.77,17.97,18.63,548019,0
+WEBL.US,D,20240313,000000,18.46,18.9777,18.41,18.69,370288,0
+WEBL.US,D,20240314,000000,18.85,18.92,18.19,18.54,515679,0
+WEBL.US,D,20240315,000000,18.1,18.26,17.57,17.63,893254,0
+WEBL.US,D,20240318,000000,18.22,18.585,18.0177,18.35,972770,0
+WEBL.US,D,20240319,000000,17.92,18.371,17.6,18.35,1048565,0
+WEBL.US,D,20240320,000000,18.42,19.41,18.39,19.28,1272044,0
+WEBL.US,D,20240321,000000,19.8,19.97,19.37,19.37,847199,0
+WEBL.US,D,20240322,000000,19.38,19.56,19.1676,19.41,491697,0
+WEBL.US,D,20240325,000000,19.15,19.48,19.01,19.32,271496,0
+WEBL.US,D,20240326,000000,19.5,19.82,19.2624,19.32,302378,0
+WEBL.US,D,20240327,000000,19.66,19.76,18.72,19.15,1008161,0
+WEBL.US,D,20240328,000000,19.2,19.45,19,19.01,452661,0
+WEBL.US,D,20240401,000000,19.08,19.51,18.89,19.15,318519,0
+WEBL.US,D,20240402,000000,18.25,18.735,17.9599,18.72,529035,0
+WEBL.US,D,20240403,000000,18.5,19.12,18.5,18.97,476162,0
+WEBL.US,D,20240404,000000,19.35,19.7,18.11,18.17,954034,0
+WEBL.US,D,20240405,000000,18.3,19.34,18.2001,19.11,759034,0
+WEBL.US,D,20240408,000000,19.24,19.44,18.87,19.13,245284,0
+WEBL.US,D,20240409,000000,19.39,19.52,18.84,19.43,446790,0
+WEBL.US,D,20240410,000000,18.54,19.05,18.53,18.94,571243,0
+WEBL.US,D,20240411,000000,19.2,19.75,18.845,19.65,533239,0
+WEBL.US,D,20240412,000000,19.06,19.2,18.175,18.37,667105,0
+WEBL.US,D,20240415,000000,18.62,18.62,16.8,16.91,954020,0
+WEBL.US,D,20240416,000000,16.77,17.32,16.64,16.98,532741,0
+WEBL.US,D,20240417,000000,17.25,17.3,16.39,16.66,307489,0
+WEBL.US,D,20240418,000000,16.78,17.185,16.47,16.6,470732,0
+WEBL.US,D,20240419,000000,16.27,16.375,15.315,15.57,583569,0
+WEBL.US,D,20240422,000000,15.98,16.2524,15.3,15.96,622745,0
+WEBL.US,D,20240423,000000,16.29,17.06,16.25,16.9,587431,0
+WEBL.US,D,20240424,000000,17.1,17.31,16.34,16.71,491833,0
+WEBL.US,D,20240425,000000,15.05,16.105,14.8308,16.04,813324,0
+WEBL.US,D,20240426,000000,17.15,17.37,16.79,17.26,479861,0
+WEBL.US,D,20240429,000000,17.27,17.53,16.725,16.99,920473,0
+WEBL.US,D,20240430,000000,16.81,17.04,15.98,16.04,608187,0
+WEBL.US,D,20240501,000000,16.31,17.58,16.15,16.5,881827,0
+WEBL.US,D,20240502,000000,16.86,17.23,16.28,17.18,771512,0
+WEBL.US,D,20240503,000000,17.74,17.83,17.15,17.41,449986,0
+WEBL.US,D,20240506,000000,17.68,18.21,17.55,18.17,472016,0
+WEBL.US,D,20240507,000000,18.05,18.32,17.9221,18.12,414468,0
+WEBL.US,D,20240508,000000,17.59,18.055,17.59,17.9,613872,0
+WEBL.US,D,20240509,000000,17.55,17.84,17.37,17.82,332526,0
+WEBL.US,D,20240510,000000,17.78,17.93,17.41,17.59,419118,0
+WEBL.US,D,20240513,000000,17.52,17.77,17.4284,17.77,793618,0
+WEBL.US,D,20240514,000000,17.77,18.05,17.66,17.97,783593,0
+WEBL.US,D,20240515,000000,18.4,18.785,18.0263,18.74,427934,0
+WEBL.US,D,20240516,000000,18.7,18.81,18.5,18.53,366778,0
+WEBL.US,D,20240517,000000,18.58,18.72,18.38,18.63,324628,0
+WEBL.US,D,20240520,000000,18.59,18.83,18.57,18.78,224309,0
+WEBL.US,D,20240521,000000,18.5,18.61,18.2702,18.48,187637,0
+WEBL.US,D,20240522,000000,18.48,18.53,18.05,18.31,116620,0
+WEBL.US,D,20240523,000000,18.53,18.56,17.15,17.4,561677,0
+WEBL.US,D,20240524,000000,17.36,17.73,17.17,17.39,334462,0
+WEBL.US,D,20240528,000000,17.34,17.44,16.93,17.22,214518,0
+WEBL.US,D,20240529,000000,16.7,17.3299,16.7,17.13,234233,0
+WEBL.US,D,20240530,000000,16.43,16.43,15.4,15.61,782870,0
+WEBL.US,D,20240531,000000,15.5,15.61,14.61,15.43,695194,0
+WEBL.US,D,20240603,000000,15.67,15.84,15.05,15.57,374249,0
+WEBL.US,D,20240604,000000,15.43,15.725,15.32,15.6,225121,0
+WEBL.US,D,20240605,000000,15.97,16.09,15.64,16.08,480109,0
+WEBL.US,D,20240606,000000,16.16,16.71,16.16,16.61,330464,0
+WEBL.US,D,20240607,000000,16.4,16.7198,16.2,16.33,366526,0
+WEBL.US,D,20240610,000000,16.16,16.58,16.04,16.53,303216,0
+WEBL.US,D,20240611,000000,16.46,16.67,16.13,16.67,289680,0
+WEBL.US,D,20240612,000000,17.24,17.34,16.68,16.87,640404,0
+WEBL.US,D,20240613,000000,16.79,16.79,16.12,16.27,383702,0
+WEBL.US,D,20240614,000000,16,16.3401,16,16.33,417395,0
+WEBL.US,D,20240617,000000,16.09,16.79,15.88,16.62,529184,0
+WEBL.US,D,20240618,000000,16.47,16.6,16.27,16.41,398375,0
+WEBL.US,D,20240620,000000,16.43,16.695,16.355,16.65,249787,0
+WEBL.US,D,20240621,000000,16.8,17.1247,16.64,17.09,343179,0
+WEBL.US,D,20240624,000000,17.01,17.1901,16.56,16.69,438978,0
+WEBL.US,D,20240625,000000,16.76,17.24,16.76,17.2,290717,0
+WEBL.US,D,20240626,000000,16.99,17.53,16.98,17.45,262968,0
+WEBL.US,D,20240627,000000,17.53,18.41,17.48,18.27,553314,0
+WEBL.US,D,20240628,000000,18.22,18.61,17.93,17.99,346627,0
+WEBL.US,D,20240701,000000,18.04,18.205,17.5,18.16,332811,0
+WEBL.US,D,20240702,000000,18.11,18.6,18,18.52,501895,0
+WEBL.US,D,20240703,000000,18.45,18.64,18.45,18.54,168430,0
+WEBL.US,D,20240705,000000,18.57,19.4099,18.512,19.34,589490,0
+WEBL.US,D,20240708,000000,19.33,19.33,18.85,18.96,293208,0
+WEBL.US,D,20240709,000000,19.02,19.15,18.5,18.53,423001,0
+WEBL.US,D,20240710,000000,18.59,18.59,17.85,18.36,585280,0
+WEBL.US,D,20240711,000000,18.36,18.678,17.405,17.68,742912,0
+WEBL.US,D,20240712,000000,17.48,18.1,17.4,17.78,507014,0
+WEBL.US,D,20240715,000000,17.87,18.3097,17.62,17.95,387438,0
+WEBL.US,D,20240716,000000,18.24,18.46,17.94,18.24,382323,0
+WEBL.US,D,20240717,000000,17.51,17.56,16.69,16.8,593305,0
+WEBL.US,D,20240718,000000,17.11,17.11,16.03,16.21,1249931,0
+WEBL.US,D,20240719,000000,16.26,16.46,16.04,16.17,556314,0
+WEBL.US,D,20240722,000000,16.57,16.885,16.41,16.73,578160,0
+WEBL.US,D,20240723,000000,16.82,17.26,16.75,16.86,334120,0
+WEBL.US,D,20240724,000000,16.07,16.16,15.085,15.18,594821,0
+WEBL.US,D,20240725,000000,15.28,15.97,14.46,15.02,758683,0
+WEBL.US,D,20240726,000000,15.42,15.66,15.2,15.46,715971,0
+WEBL.US,D,20240729,000000,15.74,15.9,15.45,15.56,528591,0
+WEBL.US,D,20240730,000000,15.75,16.09,14.95,15.45,412164,0
+WEBL.US,D,20240731,000000,16.02,16.4,15.88,16.14,888665,0
+WEBL.US,D,20240801,000000,16.66,17.11,15.1,15.51,678586,0
+WEBL.US,D,20240802,000000,13.95,14.0599,13.105,13.65,788544,0
+WEBL.US,D,20240805,000000,11.27,13.025,11.18,12.57,2374232,0
+WEBL.US,D,20240806,000000,12.78,13.53,12.53,13.03,1175779,0
+WEBL.US,D,20240807,000000,13.4,13.8102,12.581,12.65,815544,0
+WEBL.US,D,20240808,000000,13.22,13.74,12.95,13.7,597384,0
+WEBL.US,D,20240809,000000,13.61,14.02,13.57,13.99,380289,0
+WEBL.US,D,20240812,000000,14.06,14.11,13.6286,13.72,402972,0
+WEBL.US,D,20240813,000000,13.97,14.74,13.97,14.67,286580,0
+WEBL.US,D,20240814,000000,14.74,14.9413,14.42,14.71,392421,0
+WEBL.US,D,20240815,000000,15.38,15.76,15.36,15.74,440384,0
+WEBL.US,D,20240816,000000,15.53,15.97,15.53,15.78,278012,0
+WEBL.US,D,20240819,000000,15.84,16.39,15.79,16.37,222169,0
+WEBL.US,D,20240820,000000,16.37,16.62,16.19,16.37,200615,0
+WEBL.US,D,20240821,000000,16.46,16.81,16.34,16.78,224696,0
+WEBL.US,D,20240822,000000,16.74,16.98,16.0801,16.16,334440,0
+WEBL.US,D,20240823,000000,16.7,16.88,16.34,16.71,376883,0
+WEBL.US,D,20240826,000000,16.78,16.92,16.39,16.57,198887,0
+WEBL.US,D,20240827,000000,16.35,16.81,16.22,16.54,158649,0
+WEBL.US,D,20240828,000000,16.46,16.49,15.54,15.91,231167,0
+WEBL.US,D,20240829,000000,16.34,16.9112,16.17,16.32,509573,0
+WEBL.US,D,20240830,000000,16.66,16.69,16.1,16.61,337189,0
+WEBL.US,D,20240903,000000,16.3,16.56,15.155,15.43,340748,0
+WEBL.US,D,20240904,000000,15.16,15.655,15,15.26,295173,0
+WEBL.US,D,20240905,000000,15.16,15.6297,15.09,15.42,451384,0
+WEBL.US,D,20240906,000000,15.42,15.629,14.11,14.29,390992,0
+WEBL.US,D,20240909,000000,14.64,14.94,14.41,14.66,323614,0
+WEBL.US,D,20240910,000000,14.89,15,14.28,14.8,180138,0
+WEBL.US,D,20240911,000000,14.8,15.53,14.12,15.46,375086,0
+WEBL.US,D,20240912,000000,15.7,16.11,15.55,16.04,296541,0
+WEBL.US,D,20240913,000000,15.99,16.48,15.99,16.22,259329,0
+WEBL.US,D,20240916,000000,16.18,16.53,15.99,16.49,192481,0
+WEBL.US,D,20240917,000000,16.87,17.1,16.472,16.69,231893,0
+WEBL.US,D,20240918,000000,16.82,17.2,16.411,16.69,331599,0
+WEBL.US,D,20240919,000000,17.8,18.21,17.58,18,513664,0
+WEBL.US,D,20240920,000000,18.02,18.2,17.57,18.17,385077,0
+WEBL.US,D,20240923,000000,18.39,18.54,18.27,18.34,178236,0
+WEBL.US,D,20240924,000000,18.58,18.79,18.08,18.78,233050,0
+WEBL.US,D,20240925,000000,18.77,19.065,18.7004,18.73,642803,0
+WEBL.US,D,20240926,000000,19.29,19.35,18.42,18.8,387291,0
+WEBL.US,D,20240927,000000,18.84,18.88,18.46,18.58,580447,0
+WEBL.US,D,20240930,000000,18.38,18.66,18.1475,18.63,166744,0
+WEBL.US,D,20241001,000000,18.79,18.85,17.79,18.24,224873,0
+WEBL.US,D,20241002,000000,18.2,18.51,17.95,18.45,177850,0
+WEBL.US,D,20241003,000000,18,18.4303,17.92,18.4,163473,0
+WEBL.US,D,20241004,000000,19.0056,19.47,18.67,19.44,723516,0
+WEBL.US,D,20241007,000000,19.24,19.24,18.49,18.61,196690,0
+WEBL.US,D,20241008,000000,18.8,19.41,18.77,19.38,185163,0
+WEBL.US,D,20241009,000000,19.27,19.9186,19.27,19.85,318551,0
+WEBL.US,D,20241010,000000,19.58,20.18,19.58,20.07,376928,0
+WEBL.US,D,20241011,000000,20.05,20.62,20.05,20.41,207794,0
+WEBL.US,D,20241014,000000,20.71,20.7796,20.33,20.41,218057,0
+WEBL.US,D,20241015,000000,20.34,20.4,19.6703,20.05,185974,0
+WEBL.US,D,20241016,000000,20,20.1199,19.69,20.11,94728,0
+WEBL.US,D,20241017,000000,20.44,20.44,19.76,19.93,110991,0
+WEBL.US,D,20241018,000000,20.45,20.7013,20.35,20.6,146420,0
+WEBL.US,D,20241021,000000,20.32,20.65,20.13,20.6,100902,0
+WEBL.US,D,20241022,000000,20.26,20.63,20.1348,20.44,76741,0
+WEBL.US,D,20241023,000000,20.31,20.3801,19.2,19.48,197188,0
+WEBL.US,D,20241024,000000,19.71,19.87,19.52,19.77,131989,0
+WEBL.US,D,20241025,000000,20.17,20.5999,19.93,20.05,175031,0
+WEBL.US,D,20241028,000000,20.65,20.669,20.21,20.27,103137,0
+WEBL.US,D,20241029,000000,20.07,21.08,20.06,20.96,155551,0
+WEBL.US,D,20241030,000000,21.37,21.67,20.98,21,299431,0
+WEBL.US,D,20241031,000000,21.12,21.32,20.37,20.44,360139,0
+WEBL.US,D,20241101,000000,20.78,21.47,20.68,21.09,247697,0
+WEBL.US,D,20241104,000000,20.88,21.24,20.63,21.05,234567,0
+WEBL.US,D,20241105,000000,21.26,21.885,21.24,21.85,204189,0
+WEBL.US,D,20241106,000000,22.97,23.88,22.76,23.81,485376,0
+WEBL.US,D,20241107,000000,24.13,25.3,24.1101,25.07,591572,0
+WEBL.US,D,20241108,000000,24.43,24.52,24.1,24.44,296157,0
+WEBL.US,D,20241111,000000,24.85,25.76,24.84,25.76,540173,0
+WEBL.US,D,20241112,000000,25.56,26.17,25.54,25.94,292980,0
+WEBL.US,D,20241113,000000,25.93,26.7142,25.9008,26.17,421978,0
+WEBL.US,D,20241114,000000,26.0825,26.13,25.24,25.33,280964,0
+WEBL.US,D,20241115,000000,24.51,24.54,23.1804,23.48,504641,0
+WEBL.US,D,20241118,000000,23.54,23.969,23.39,23.65,259672,0
+WEBL.US,D,20241119,000000,22.94,24.501,22.94,24.45,533969,0
+WEBL.US,D,20241120,000000,24.63,24.745,23.7601,24.67,347270,0
+WEBL.US,D,20241121,000000,25.38,26.0565,24.86,25.77,467569,0
+WEBL.US,D,20241122,000000,26,26.6699,25.92,26.55,379113,0
+WEBL.US,D,20241125,000000,27.23,27.66,26.5601,26.89,338320,0
+WEBL.US,D,20241126,000000,26.975,27.658,26.975,27.46,431929,0
+WEBL.US,D,20241127,000000,27.02,27.12,26.18,26.75,210359,0
+WEBL.US,D,20241129,000000,26.76,27.1476,26.7,26.94,194908,0
+WEBL.US,D,20241202,000000,27.1525,27.83,27.1525,27.6,431700,0
+WEBL.US,D,20241203,000000,27.3496,28.17,27.15,28.1,275279,0
+WEBL.US,D,20241204,000000,29.24,30.5837,29.22,30.5,930713,0
+WEBL.US,D,20241205,000000,30.4,30.61,30.05,30.12,337490,0
+WEBL.US,D,20241206,000000,30.57,31.55,30.46,31.44,446712,0
+WEBL.US,D,20241209,000000,31.65,31.77,29.98,30.4,433964,0
+WEBL.US,D,20241210,000000,30.5,31.07,29.6,30.04,389572,0
+WEBL.US,D,20241211,000000,30.642,32.1499,30.64,31.78,530765,0
+WEBL.US,D,20241212,000000,31.51,32.12,31.4,31.54,582858,0
+WEBL.US,D,20241213,000000,31.622,31.7941,30.571,30.83,629598,0
+WEBL.US,D,20241216,000000,31.2,32.1899,31.1,31.96,410875,0
+WEBL.US,D,20241217,000000,31.79,32.04,31.3,31.41,318807,0
+WEBL.US,D,20241218,000000,31.5,31.56,27.37,27.64,767697,0
+WEBL.US,D,20241219,000000,28.845,29.13,27.86,27.9,386585,0
+WEBL.US,D,20241220,000000,26.86,29.7,26.81,28.9,534510,0
+WEBL.US,D,20241223,000000,28.95,29.045,28,28.96,306668,0
+WEBL.US,D,20241224,000000,29.1807,29.86,28.98,29.81,231488,0
+WEBL.US,D,20241226,000000,29.38,29.78,29.11,29.53,236241,0
+WEBL.US,D,20241227,000000,28.96,29.04,27.5404,28.36,564726,0
+WEBL.US,D,20241230,000000,27.02,27.84,26.5001,27.38,430478,0
+WEBL.US,D,20241231,000000,27.58,27.64,26.59,26.8,398052,0
+WEBL.US,D,20250102,000000,27.41,28.07,26.2,26.95,581106,0
+WEBL.US,D,20250103,000000,27.49,27.8646,26.91,27.73,731327,0
+WEBL.US,D,20250106,000000,28.55,29.01,28.26,28.81,510750,0
+WEBL.US,D,20250107,000000,29.045,29.09,27.07,27.5,588538,0
+WEBL.US,D,20250108,000000,27.48,28.1,26.98,27.75,592717,0
+WEBL.US,D,20250110,000000,27.07,27.2277,25.79,26.47,841307,0
+WEBL.US,D,20250113,000000,25.635,26.16,25.2507,26.14,222375,0
+WEBL.US,D,20250114,000000,26.71,27.07,25.8,26.29,221099,0
+WEBL.US,D,20250115,000000,27.7336,28.11,27.34,27.71,242915,0
+WEBL.US,D,20250116,000000,27.89,28.4,27.51,27.63,125479,0
+WEBL.US,D,20250117,000000,28.92,28.97,28.04,28.56,167880,0
+WEBL.US,D,20250121,000000,29.4,29.7,28.58,29.24,192917,0
+WEBL.US,D,20250122,000000,30.95,31.32,30.613,30.78,300256,0
+WEBL.US,D,20250123,000000,30.5257,31.64,30.2207,31.61,244463,0
+WEBL.US,D,20250124,000000,31.83,32.08,31.29,31.61,203499,0
+WEBL.US,D,20250127,000000,28.76,31.27,28.76,30.36,313742,0
+WEBL.US,D,20250128,000000,30.99,32.66,30.2,32.37,479342,0
+WEBL.US,D,20250129,000000,32.4,32.6272,31.675,32.17,250885,0
+WEBL.US,D,20250130,000000,32.67,33.62,31.96,32.56,273573,0
+WEBL.US,D,20250131,000000,33.7,34.42,32.9,33.16,423070,0
+WEBL.US,D,20250203,000000,31.29,33.38,31.2,32.8,395681,0
+WEBL.US,D,20250204,000000,33.0699,33.73,32.9,33.59,338888,0
+WEBL.US,D,20250205,000000,32.6609,33.63,32.4,33.54,238740,0
+WEBL.US,D,20250206,000000,33.1,33.67,32.76,33.36,261130,0
+WEBL.US,D,20250207,000000,33.5,34.297,32.69,32.77,317927,0
+WEBL.US,D,20250210,000000,33.675,34,33.245,33.67,204677,0
+WEBL.US,D,20250211,000000,33,33.28,32.2227,32.93,165798,0
+WEBL.US,D,20250212,000000,31.71,33.24,31.71,33.18,312818,0
+WEBL.US,D,20250213,000000,33.43,34.0991,32.84,34.01,259608,0
+WEBL.US,D,20250214,000000,34.25,34.6,33.84,34.49,174515,0
+WEBL.US,D,20250218,000000,34.72,34.77,33.33,34.15,202127,0
+WEBL.US,D,20250219,000000,33.142,33.29,32.2,32.93,348992,0
+WEBL.US,D,20250220,000000,32.45,32.6,30.74,31.53,278851,0
+WEBL.US,D,20250221,000000,31.59,31.68,28.6,28.72,495561,0
+WEBL.US,D,20250224,000000,28.87,28.89,26.98,27.71,483545,0
+WEBL.US,D,20250225,000000,27.465,27.465,25.415,26.73,493889,0
+WEBL.US,D,20250226,000000,27.415,28.5,27.29,27.53,378547,0
+WEBL.US,D,20250227,000000,28.3754,28.47,25.66,25.75,354265,0
+WEBL.US,D,20250228,000000,25.73,26.9,25.14,26.87,242492,0
+WEBL.US,D,20250303,000000,27.29,27.71,24.682,25.31,286009,0
+WEBL.US,D,20250304,000000,24.2445,25.96,22.9505,24.91,532406,0
+WEBL.US,D,20250305,000000,25.11,26.25,24.48,26.18,269642,0
+WEBL.US,D,20250306,000000,24.64,25.46,22.64,22.93,591064,0
+WEBL.US,D,20250307,000000,22.502,23.25,20.51,22.67,602167,0
+WEBL.US,D,20250310,000000,21.31,21.31,19.07,19.89,615571,0
+WEBL.US,D,20250311,000000,19.735,20.94,19.4801,20.12,294717,0
+WEBL.US,D,20250312,000000,21.53,21.62,20.06,20.97,361234,0
+WEBL.US,D,20250313,000000,20.58,20.66,18.7901,19.03,476100,0
+WEBL.US,D,20250314,000000,19.8985,20.71,19.8022,20.68,334737,0
+WEBL.US,D,20250317,000000,20.78,21.77,20.7,21.34,256206,0
+WEBL.US,D,20250318,000000,20.74,20.8995,19.38,20.15,294049,0
+WEBL.US,D,20250319,000000,20.32,21.7,20.05,21.18,214302,0
+WEBL.US,D,20250320,000000,20.51,21.93,20.48,20.93,200424,0
+WEBL.US,D,20250321,000000,20.18,21.405,20,21.38,198455,0
+WEBL.US,D,20250324,000000,22.54,23.1,22.22,22.99,283332,0
+WEBL.US,D,20250325,000000,23.28,23.88,23.26,23.54,255016,0
+WEBL.US,D,20250326,000000,23.47,23.48,21.68,22,285082,0
+WEBL.US,D,20250327,000000,21.51,22.1,20.97,21.36,217470,0
+WEBL.US,D,20250328,000000,20.82,21.14,19,19.24,376746,0
+WEBL.US,D,20250331,000000,18.09,19.02,17.2232,18.88,331249,0
+WEBL.US,D,20250401,000000,18.57,19.47,18.21,19.4,185678,0
+WEBL.US,D,20250402,000000,18.45,20.6301,18.45,20.09,361260,0
+WEBL.US,D,20250403,000000,17.27,17.53,16,16.21,515496,0
+WEBL.US,D,20250404,000000,14.5,14.94,13.27,13.5,726982,0
+WEBL.US,D,20250407,000000,11.82,15.5881,11.67,13.93,757292,0
+WEBL.US,D,20250408,000000,15.66,15.8498,12.95,13.5,657998,0
+WEBL.US,D,20250409,000000,13.1322,18.03,13.12,17.74,795977,0
+WEBL.US,D,20250410,000000,16.73,16.8339,14.28,15.74,545617,0
+WEBL.US,D,20250411,000000,15.6,16.3,15,16.12,285384,0
+WEBL.US,D,20250414,000000,17.2,17.27,15.8501,16.26,301713,0
+WEBL.US,D,20250415,000000,16.5082,16.87,16.2029,16.42,188026,0
+WEBL.US,D,20250416,000000,15.63,16.45,14.88,15.51,264157,0
+WEBL.US,D,20250417,000000,15.71,15.82,15.05,15.3,210149,0
+WEBL.US,D,20250421,000000,14.73,15,13.65,14.12,545477,0
+WEBL.US,D,20250422,000000,14.69,15.75,14.6,15.44,294437,0
+WEBL.US,D,20250423,000000,17.02,17.72,16.51,16.72,443097,0
+WEBL.US,D,20250424,000000,17.04,18.5699,16.89,18.46,378052,0
+WEBL.US,D,20250425,000000,18.78,19.2,18.56,19.12,400111,0
+WEBL.US,D,20250428,000000,19.17,19.52,18.5,19.13,253821,0
+WEBL.US,D,20250429,000000,18.84,19.745,18.78,19.65,268812,0
+WEBL.US,D,20250430,000000,18.4001,19.77,17.96,19.65,338378,0
+WEBL.US,D,20250501,000000,20.8539,21.18,20.3,20.54,386999,0
+WEBL.US,D,20250502,000000,21.21,21.92,20.85,21.59,341033,0
+WEBL.US,D,20250505,000000,20.7419,21.84,20.73,21.42,290074,0
+WEBL.US,D,20250506,000000,20.59,21.4956,20.49,20.93,158160,0
+WEBL.US,D,20250507,000000,20.95,21.29,20.11,20.81,371079,0
+WEBL.US,D,20250508,000000,21.6,22.06,21.05,21.56,876639,0
+WEBL.US,D,20250509,000000,21.772,21.85,20.81,21.11,251087,0
+WEBL.US,D,20250512,000000,23.5,23.63,22.81,23.59,588328,0
+WEBL.US,D,20250513,000000,23.835,25.19,23.73,24.73,687523,0
+WEBL.US,D,20250514,000000,24.97,25.47,24.81,25.21,338725,0
+WEBL.US,D,20250515,000000,24.8,25.45,24.55,24.99,208032,0
+WEBL.US,D,20250516,000000,25.1909,25.57,24.99,25.5,176662,0
+WEBL.US,D,20250519,000000,24.4,25.54,24.37,25.42,215264,0
+WEBL.US,D,20250520,000000,24.98,25.2,24.58,25.04,166695,0
+WEBL.US,D,20250521,000000,24.34,25.4894,24.04,24.28,325361,0
+WEBL.US,D,20250522,000000,24.7,25.2608,24.35,24.79,224488,0
+WEBL.US,D,20250523,000000,23.25,24.15,23.21,23.64,295759,0
+WEBL.US,D,20250527,000000,24.508,25.07,24.15,24.95,397453,0
+WEBL.US,D,20250528,000000,25,25.35,24.62,24.75,239918,0
+WEBL.US,D,20250529,000000,25.05,25.22,23.78,24.32,250843,0
+WEBL.US,D,20250530,000000,24.175,24.84,23.4,24.64,178487,0
+WEBL.US,D,20250602,000000,24.36,25.32,23.88,25.32,146464,0
+WEBL.US,D,20250603,000000,25.31,25.84,24.94,25.62,197585,0
+WEBL.US,D,20250604,000000,25.76,26.5,25.7267,26.33,144518,0
+WEBL.US,D,20250605,000000,26.65,27.3793,26.37,26.64,245061,0
+WEBL.US,D,20250606,000000,27.42,27.75,27.12,27.57,141702,0
+WEBL.US,D,20250609,000000,27.75,27.85,27.245,27.52,163900,0
+WEBL.US,D,20250610,000000,27.52,27.78,26.64,27.25,143920,0
+WEBL.US,D,20250611,000000,27.3062,27.46,26.63,26.93,123819,0
+WEBL.US,D,20250612,000000,26.665,27.19,26.53,26.74,94825,0
+WEBL.US,D,20250613,000000,25.59,26.3284,25.25,25.49,243639,0
+WEBL.US,D,20250616,000000,26.03,26.7,25.95,26.69,210484,0
+WEBL.US,D,20250617,000000,26.18,26.7696,25.99,26.16,168307,0
+WEBL.US,D,20250618,000000,26.22,26.55,25.84,25.84,751797,0
+WEBL.US,D,20250620,000000,26.3,26.6,25.11,25.3,160310,0
+WEBL.US,D,20250623,000000,25.21,26.1191,24.59,26.06,194072,0
+WEBL.US,D,20250624,000000,26.89,27.62,26.72,27.4,158744,0
+WEBL.US,D,20250625,000000,27.75,28,27.03,27.2,117824,0
+WEBL.US,D,20250626,000000,27.5152,28.52,27.18,28.43,147378,0
+WEBL.US,D,20250627,000000,28.68,29.46,28.3701,29.4,335832,0
+WEBL.US,D,20250630,000000,30.115,30.2,29.64,29.96,405668,0
+WEBL.US,D,20250701,000000,29.71,29.9092,28.26,28.9,241805,0
+WEBL.US,D,20250702,000000,28.5175,28.9298,28.29,28.9,190196,0
+WEBL.US,D,20250703,000000,29.49,30.13,29.45,29.88,221928,0
+WEBL.US,D,20250707,000000,29.78,30.04,29.395,29.86,226501,0
+WEBL.US,D,20250708,000000,29.94,30,28.87,29.22,116844,0
+WEBL.US,D,20250709,000000,29.665,30.1,29.46,29.98,205105,0
+WEBL.US,D,20250710,000000,29.89,29.89,28.376,28.77,183199,0
+WEBL.US,D,20250711,000000,28.6928,28.712,28.1205,28.14,145118,0
+WEBL.US,D,20250714,000000,28.32,29.29,28.12,29,202005,0
+WEBL.US,D,20250715,000000,29.133,29.22,28.563,28.61,182931,0
+WEBL.US,D,20250716,000000,28.6934,28.75,27.89,28.61,83321,0
+WEBL.US,D,20250717,000000,28.64,29.4,28.635,29.27,158908,0
+WEBL.US,D,20250718,000000,29.48,29.5,28.74,29.5,98241,0
+WEBL.US,D,20250721,000000,29.59,30.39,29.53,30.15,157326,0
+WEBL.US,D,20250722,000000,30,30.17,29.1321,29.66,117305,0
+WEBL.US,D,20250723,000000,29.67,30.08,29.53,29.99,116470,0
+WEBL.US,D,20250724,000000,30.6534,30.68,30.07,30.27,117149,0
+WEBL.US,D,20250725,000000,30.34,31.05,30.34,30.8,134923,0
+WEBL.US,D,20250728,000000,31.0499,31.1615,30.47,30.85,150105,0
+WEBL.US,D,20250729,000000,30.85,31,29.79,30,132978,0
+WEBL.US,D,20250730,000000,30.08,30.6,29.75,30.16,205525,0
+WEBL.US,D,20250731,000000,32.33,32.43,30.995,31.13,377475,0
+WEBL.US,D,20250801,000000,29.255,29.255,27.7,28.06,334013,0
+WEBL.US,D,20250804,000000,28.74,29.64,28.73,29.64,198124,0
+WEBL.US,D,20250805,000000,29.85,30.03,28.62,28.73,147221,0
+WEBL.US,D,20250806,000000,29.449,30.98,29.4001,30.93,157665,0
+WEBL.US,D,20250807,000000,31.66,32,29.3,30.18,255084,0
+WEBL.US,D,20250808,000000,30.29,30.42,29.55,29.9,108672,0
+WEBL.US,D,20250811,000000,29.4852,30,28.97,29.16,127380,0
+WEBL.US,D,20250812,000000,29.55,30.1799,29.14,30.11,142590,0
+WEBL.US,D,20250813,000000,30.51,30.57,29.8605,30.13,206039,0
+WEBL.US,D,20250814,000000,29.63,30.37,29.63,29.98,64501,0
+WEBL.US,D,20250815,000000,29.5975,30.59,29.5975,30.32,132144,0
+WEBL.US,D,20250818,000000,29.942,30.7374,29.86,30.63,83645,0
+WEBL.US,D,20250819,000000,30.44,30.44,29.14,29.39,153555,0
+WEBL.US,D,20250820,000000,28.91,29.105,27.66,28.99,199933,0
+WEBL.US,D,20250821,000000,28.56,28.91,28.211,28.79,99957,0
+WEBL.US,D,20250822,000000,28.77,30.37,28.77,30.31,272108,0
+WEBL.US,D,20250825,000000,30.31,30.73,30.17,30.31,95567,0
+WEBL.US,D,20250826,000000,30.13,30.51,30.03,30.39,68027,0
+WEBL.US,D,20250827,000000,30.39,30.89,30.37,30.73,83788,0
+WEBL.US,D,20250828,000000,30.885,32.51,30.78,32.19,247711,0
+WEBL.US,D,20250829,000000,31.8516,32.08,31,31.49,141429,0
+WEBL.US,D,20250902,000000,29.61,30.64,29.32,30.64,179071,0
+WEBL.US,D,20250903,000000,31.31,31.86,31.035,31.83,124736,0
+WEBL.US,D,20250904,000000,31.94,32.81,31.4,32.76,219601,0
+WEBL.US,D,20250905,000000,33.02,33.57,32.1495,32.87,189453,0
+WEBL.US,D,20250908,000000,33.38,33.69,33.238,33.28,91285,0
+WEBL.US,D,20250909,000000,33.46,34.45,33.33,34.41,211576,0
+WEBL.US,D,20250910,000000,34.5,34.59,33.44,33.66,136156,0
+WEBL.US,D,20250911,000000,33.98,34.17,33.62,33.8,114066,0
+WEBL.US,D,20250912,000000,33.46,33.48,32.39,32.48,155350,0
+WEBL.US,D,20250915,000000,32.89,34.0699,32.82,33.89,138240,0
+WEBL.US,D,20250916,000000,33.98,33.98,33.32,33.55,74149,0
+WEBL.US,D,20250917,000000,33.9,34.17,32.86,33.98,118527,0
+WEBL.US,D,20250918,000000,34.49,34.8599,34.35,34.51,151082,0
+WEBL.US,D,20250919,000000,35.04,35.24,34.5781,35.06,181025,0
+WEBL.US,D,20250922,000000,34.6,35,34.39,34.78,90956,0
+WEBL.US,D,20250923,000000,34.79,34.79,33.4,33.61,191962,0
+WEBL.US,D,20250924,000000,33.985,33.985,32.6,33.16,91789,0
+WEBL.US,D,20250925,000000,32.3,33.03,31.62,32.66,135034,0
+WEBL.US,D,20250926,000000,32.685,33.0388,32.21,32.96,74093,0
+WEBL.US,D,20250929,000000,33.565,34.22,33.38,33.65,114152,0
+WEBL.US,D,20250930,000000,33.41,33.67,31.66,32.3,224347,0
+WEBL.US,D,20251001,000000,31.385,32,31.3,31.81,130729,0
+WEBL.US,D,20251002,000000,31.97,32.35,31.2,32.35,153681,0
+WEBL.US,D,20251003,000000,32.26,32.36,31.39,31.56,158811,0
+WEBL.US,D,20251006,000000,31.87,33.07,31.4,32.74,186010,0
+WEBL.US,D,20251007,000000,32.99,33.1,31.15,31.95,169002,0
+WEBL.US,D,20251008,000000,32.4,33.43,32.19,33.34,136217,0
+WEBL.US,D,20251009,000000,33.09,33.7,32.68,33.68,106607,0
+WEBL.US,D,20251010,000000,33.78,34.34,30.69,30.77,192336,0
+WEBL.US,D,20251013,000000,31.77,32.3,31.25,31.97,180194,0
+WEBL.US,D,20251014,000000,30.6817,32.3299,29.89,31.61,136773,0
+WEBL.US,D,20251015,000000,32.405,32.86,31.185,31.93,98167,0
+WEBL.US,D,20251016,000000,32.8,33.23,30.54,31.02,150912,0
+WEBL.US,D,20251017,000000,30.56,31.31,30.1,31.22,91917,0
+WEBL.US,D,20251020,000000,31.9,32.96,31.78,32.8,105065,0
+WEBL.US,D,20251021,000000,32.85,33.59,32.59,33.43,116770,0
+WEBL.US,D,20251022,000000,32.7,32.71,30.6,31.3,238940,0
+WEBL.US,D,20251023,000000,31.485,32.12,31.42,32.02,122286,0
+WEBL.US,D,20251024,000000,32.8998,33.15,32.45,32.6,80058,0
+WEBL.US,D,20251027,000000,33.85,34,33.36,33.79,106176,0
+WEBL.US,D,20251028,000000,34.2,34.52,33.79,33.79,87827,0
+WEBL.US,D,20251029,000000,33.82,34.1791,33.16,33.78,155730,0
+WEBL.US,D,20251030,000000,32.32,32.88,31.215,31.26,210775,0
+WEBL.US,D,20251031,000000,33.16,33.3,32.39,33.05,154984,0
+WEBL.US,D,20251103,000000,34.02,34.1199,32.5099,33.05,129378,0
+WEBL.US,D,20251104,000000,31.4484,32.1777,30.51,30.64,194545,0
+WEBL.US,D,20251105,000000,30.32,30.8,30.09,30.45,144168,0
+WEBL.US,D,20251106,000000,30.1,30.1,28.2,28.53,165988,0
+WEBL.US,D,20251107,000000,28.03,29.09,27.37,29.09,194155,0
+WEBL.US,D,20251110,000000,29.97,30.7104,29.75,30.56,157327,0
+WEBL.US,D,20251111,000000,30.1252,30.75,30.0401,30.63,66909,0
+WEBL.US,D,20251112,000000,30.8713,30.9,29.76,30.16,63099,0
+WEBL.US,D,20251113,000000,29.88,29.96,28.1835,28.35,136565,0
+WEBL.US,D,20251114,000000,27.01,28.81,26.7,28,160494,0
+WEBL.US,D,20251117,000000,28.02,28.5244,26.43,26.97,213232,0
+WEBL.US,D,20251118,000000,26.315,27.05,25.44,26.39,174548,0
+WEBL.US,D,20251119,000000,26.22,26.7422,25.38,25.93,178708,0
+WEBL.US,D,20251120,000000,27.27,27.39,23.71,23.83,230774,0
+WEBL.US,D,20251121,000000,23.93,24.89,23.15,24.31,258740,0
+WEBL.US,D,20251124,000000,25.15,25.99,24.98,25.91,250817,0
+WEBL.US,D,20251125,000000,26.21,27.33,25.78,27.25,111336,0
+WEBL.US,D,20251126,000000,27.19,27.33,26.93,26.98,81363,0
+WEBL.US,D,20251128,000000,27.35,27.935,27.35,27.93,76626,0
+WEBL.US,D,20251201,000000,27.2401,28.15,27.15,27.71,109884,0
+WEBL.US,D,20251202,000000,28.26,28.62,27.86,28.36,91935,0
+WEBL.US,D,20251203,000000,27.9,28.45,27.64,28.33,82152,0
+WEBL.US,D,20251204,000000,28.67,28.67,27.75,28.31,88132,0
+WEBL.US,D,20251205,000000,28.135,29.37,28.135,28.7,116734,0
+WEBL.US,D,20251208,000000,28.95,28.95,28.25,28.54,54543,0
+WEBL.US,D,20251209,000000,28.339,28.97,28.15,28.85,62722,0
+WEBL.US,D,20251210,000000,28.77,29.21,28.28,28.87,219628,0
+WEBL.US,D,20251211,000000,28.87,29.14,28.275,28.82,92551,0
+WEBL.US,D,20251212,000000,28.71,28.93,27.41,27.69,84758,0
+WEBL.US,D,20251215,000000,28.06,28.07,26.695,26.97,94346,0
+WEBL.US,D,20251216,000000,26.575,27.3677,26.5001,27.11,73285,0
+WEBL.US,D,20251217,000000,27.455,27.66,26.075,26.1,105153,0
+WEBL.US,D,20251218,000000,27,27.6587,26.8201,27.1,100344,0
+WEBL.US,D,20251219,000000,27.51,28.18,27.29,27.79,75662,0
+WEBL.US,D,20251222,000000,28.2454,28.46,27.95,28.11,94352,0
+WEBL.US,D,20251223,000000,27.9,28.2376,27.57,28.18,61692,0
+WEBL.US,D,20251224,000000,27.9815,28.32,27.93,28.25,44399,0
+WEBL.US,D,20251226,000000,28.16,28.4232,28.1,28.38,67955,0
+WEBL.US,D,20251229,000000,28.1,28.4355,27.78,28.11,78521,0
+WEBL.US,D,20251230,000000,28.12,28.29,27.96,28.04,20446,0
+WEBL.US,D,20251231,000000,27.705,27.865,27.32,27.36,52339,0
+WEBL.US,D,20260102,000000,27.7227,27.89,25.81,26.26,163142,0
+WEBL.US,D,20260105,000000,26.685,27.9,26.58,27.36,89685,0
+WEBL.US,D,20260106,000000,27.38,27.99,27.14,27.91,89703,0
+WEBL.US,D,20260107,000000,27.92,28.68,27.7,28.11,60843,0
+WEBL.US,D,20260108,000000,27.72,28.05,26.9802,27.2,112190,0
+WEBL.US,D,20260109,000000,27.051,27.465,26.3201,27.12,100277,0
+WEBL.US,D,20260112,000000,26.61,27.37,26.6093,27.17,69482,0
+WEBL.US,D,20260113,000000,27.26,27.72,26.45,26.91,84045,0
+WEBL.US,D,20260114,000000,26.58,26.58,24.99,25.52,175805,0
+WEBL.US,D,20260115,000000,25.95,26.1704,25.52,25.63,89112,0
+WEBL.US,D,20260116,000000,25.8,25.96,24.92,24.95,89562,0
+WEBL.US,D,20260120,000000,23.52,24.155,23.13,23.26,242477,0
+WEBL.US,D,20260121,000000,23,23.92,22.78,23.55,190506,0
+WEBL.US,D,20260122,000000,24.66,25.13,24.485,24.88,204680,0
+WEBL.US,D,20260123,000000,24.75,25.4399,24.725,25.04,114315,0
+WEBL.US,D,20260126,000000,25.54,26.54,25.54,26.18,183314,0
+WEBL.US,D,20260127,000000,26.75,26.83,26.2122,26.7,122148,0
+WEBL.US,D,20260128,000000,27.165,27.37,25.95,26.21,237840,0
+WEBL.US,D,20260129,000000,26.665,26.665,24.62,25.83,244904,0
+WEBL.US,D,20260130,000000,25.38,25.45,24.27,24.5,169603,0
+WEBL.US,D,20260202,000000,24.44,25.4,24.35,24.86,136960,0
+WEBL.US,D,20260203,000000,24.5,24.54,21.65,22.4,396341,0
+WEBL.US,D,20260204,000000,22.23,22.32,20.54,21.08,328277,0
+WEBL.US,D,20260205,000000,20.08,20.63,19.45,19.77,437434,0
+WEBL.US,D,20260206,000000,19.635,20.33,18.8182,20.3,410411,0
+WEBL.US,D,20260209,000000,20,21.08,19.57,20.9,220024,0
+WEBL.US,D,20260210,000000,21.2,21.86,20.87,20.95,156024,0
+WEBL.US,D,20260211,000000,21.1548,21.34,19.1026,19.6,354125,0
+WEBL.US,D,20260212,000000,19.2239,19.39,17.23,17.58,802163,0
+WEBL.US,D,20260213,000000,17.715,18.41,17.2919,18.02,348095,0
+WEBL.US,D,20260217,000000,17.73,18.21,17.07,17.84,189037,0
+WEBL.US,D,20260218,000000,17.5,18.61,17.48,18.44,189047,0
diff --git a/daily/us/nyse etfs/2/wltg.us.txt b/daily/us/nyse etfs/2/wltg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc532691181d5571fe6f77699c63aca1ba92130e
--- /dev/null
+++ b/daily/us/nyse etfs/2/wltg.us.txt	
@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLTG.US,D,20211209,000000,25.87,27.149,25.565,25.565,5222,0
+WLTG.US,D,20211210,000000,25.659,25.79,25.579,25.767,17375,0
+WLTG.US,D,20211213,000000,25.62,25.65,25.513,25.513,804,0
+WLTG.US,D,20211214,000000,25.25,25.304,25.25,25.304,900,0
+WLTG.US,D,20211215,000000,25.45,25.734,25.45,25.734,2010,0
+WLTG.US,D,20211216,000000,25.78,25.78,25.549,25.549,200,0
+WLTG.US,D,20211217,000000,25.34,25.397,25.241,25.241,2876,0
+WLTG.US,D,20211220,000000,25.03,25.11,24.891,25.013,1123,0
+WLTG.US,D,20211221,000000,25.33,25.55,25.07,25.55,1660,0
+WLTG.US,D,20211222,000000,25.55,25.74,25.55,25.633,3616,0
+WLTG.US,D,20211223,000000,25.695,25.717,25.694,25.694,957,0
+WLTG.US,D,20211227,000000,25.76,26.0187,25.76,26.0187,2983,0
+WLTG.US,D,20211228,000000,25.98,25.98,25.9544,25.9544,100,0
+WLTG.US,D,20211229,000000,25.88,25.98,25.88,25.9796,3576,0
+WLTG.US,D,20211230,000000,26.1,26.12,25.973,25.973,8379,0
+WLTG.US,D,20211231,000000,25.917,25.917,25.8473,25.8473,1758,0
+WLTG.US,D,20220103,000000,25.89,25.9889,25.89,25.9889,28116,0
+WLTG.US,D,20220104,000000,25.94,26.0116,25.94,26.0116,10062,0
+WLTG.US,D,20220105,000000,25.4209,25.4209,25.4209,25.4209,24,0
+WLTG.US,D,20220106,000000,25.43,25.43,25.406,25.406,354,0
+WLTG.US,D,20220107,000000,25.38,25.406,25.3722,25.3722,2100,0
+WLTG.US,D,20220110,000000,24.98,25.3276,24.98,25.3276,10500,0
+WLTG.US,D,20220111,000000,25.41,25.5185,25.41,25.5185,1083,0
+WLTG.US,D,20220112,000000,25.57,25.596,25.52,25.5472,4501,0
+WLTG.US,D,20220113,000000,25.6,25.605,25.1789,25.1789,1026,0
+WLTG.US,D,20220114,000000,25.04,25.1434,24.91,25.1434,4759,0
+WLTG.US,D,20220118,000000,24.7399,24.77,24.648,24.648,7370,0
+WLTG.US,D,20220119,000000,24.64,24.69,24.3084,24.3084,5851,0
+WLTG.US,D,20220120,000000,24.53,24.63,24.0419,24.0419,2303,0
+WLTG.US,D,20220121,000000,23.9,23.915,23.5831,23.5831,2403,0
+WLTG.US,D,20220124,000000,23.145,23.5881,22.9508,23.5881,1751,0
+WLTG.US,D,20220125,000000,23.4127,23.4127,23.4127,23.4127,1057,0
+WLTG.US,D,20220126,000000,23.69,23.78,23.3661,23.3661,1093,0
+WLTG.US,D,20220127,000000,23.34,23.34,23.34,23.34,165,0
+WLTG.US,D,20220128,000000,23.44,23.6849,23.4399,23.6849,1940,0
+WLTG.US,D,20220131,000000,23.92,24.45,23.8897,24.1322,1662,0
+WLTG.US,D,20220201,000000,24.33,24.52,24.33,24.4957,2158,0
+WLTG.US,D,20220202,000000,24.6,24.75,24.52,24.7016,18800,0
+WLTG.US,D,20220203,000000,24.36,24.4191,24.12,24.1246,9301,0
+WLTG.US,D,20220204,000000,24.01,24.28,24.01,24.1276,3660,0
+WLTG.US,D,20220207,000000,24.16,24.22,24.0484,24.0484,3769,0
+WLTG.US,D,20220208,000000,24.23,24.2919,24.18,24.2919,13907,0
+WLTG.US,D,20220209,000000,24.57,24.7,24.5497,24.6448,8514,0
+WLTG.US,D,20220210,000000,24.3699,24.4,24.3193,24.3244,2700,0
+WLTG.US,D,20220211,000000,23.9,23.99,23.8997,23.9539,4901,0
+WLTG.US,D,20220214,000000,23.8223,23.8223,23.8223,23.8223,3,0
+WLTG.US,D,20220215,000000,24.195,24.3341,24.195,24.3341,4513,0
+WLTG.US,D,20220216,000000,24.32,24.35,24.2782,24.2782,4350,0
+WLTG.US,D,20220217,000000,24,24.02,23.7748,23.7748,4690,0
+WLTG.US,D,20220218,000000,23.65,23.86,23.65,23.6624,4515,0
+WLTG.US,D,20220222,000000,23.49,23.49,23.3885,23.3885,202,0
+WLTG.US,D,20220223,000000,23.1999,23.2,23.0406,23.0406,201,0
+WLTG.US,D,20220224,000000,22.5,23.2475,22.5,23.2475,2298,0
+WLTG.US,D,20220225,000000,23.79,23.85,23.77,23.7784,551,0
+WLTG.US,D,20220228,000000,23.56,23.7,23.48,23.695,770,0
+WLTG.US,D,20220301,000000,23.3086,23.3086,23.3086,23.3086,60,0
+WLTG.US,D,20220302,000000,23.77,23.9,23.77,23.8265,1680,0
+WLTG.US,D,20220303,000000,23.97,23.97,23.67,23.67,1001,0
+WLTG.US,D,20220304,000000,23.415,23.46,23.2591,23.4488,8670,0
+WLTG.US,D,20220307,000000,23.02,23.02,22.6056,22.6056,13378,0
+WLTG.US,D,20220308,000000,22.92,22.92,22.5005,22.5005,1141,0
+WLTG.US,D,20220309,000000,23.11,23.12,23.0335,23.0335,1036,0
+WLTG.US,D,20220310,000000,22.9,22.997,22.9,22.997,902,0
+WLTG.US,D,20220311,000000,23.03,23.03,22.7012,22.7012,285,0
+WLTG.US,D,20220314,000000,22.85,22.89,22.461,22.461,1253,0
+WLTG.US,D,20220315,000000,22.7615,22.9058,22.7615,22.879,1500,0
+WLTG.US,D,20220316,000000,23.33,23.3676,23.01,23.3676,11289,0
+WLTG.US,D,20220317,000000,23.62,23.6535,23.57,23.6334,4200,0
+WLTG.US,D,20220318,000000,23.68,23.9065,23.68,23.9065,2900,0
+WLTG.US,D,20220321,000000,23.81,23.826,23.75,23.826,3425,0
+WLTG.US,D,20220322,000000,24.09,24.09,24,24,1261,0
+WLTG.US,D,20220323,000000,23.86,23.86,23.7413,23.7413,2020,0
+WLTG.US,D,20220324,000000,24.03,24.076,23.99,24.076,1135,0
+WLTG.US,D,20220325,000000,24.14,24.14,24.09,24.1233,770,0
+WLTG.US,D,20220328,000000,24.1701,24.1701,24.1701,24.1701,12,0
+WLTG.US,D,20220329,000000,24.37,24.55,24.32,24.5029,3982,0
+WLTG.US,D,20220330,000000,24.4,24.4,24.3179,24.3179,1546,0
+WLTG.US,D,20220331,000000,24.3,24.3,24.0184,24.0184,2219,0
+WLTG.US,D,20220401,000000,24,24,23.96,23.9635,2066,0
+WLTG.US,D,20220404,000000,24,24.16,24,24.121,3200,0
+WLTG.US,D,20220405,000000,23.7996,23.7996,23.7996,23.7996,2,0
+WLTG.US,D,20220406,000000,23.57,23.59,23.4903,23.5133,1655,0
+WLTG.US,D,20220407,000000,23.6599,23.6599,23.5436,23.5436,176,0
+WLTG.US,D,20220408,000000,23.5023,23.66,23.5023,23.5029,1388,0
+WLTG.US,D,20220411,000000,23.291,23.291,23.2032,23.2032,114,0
+WLTG.US,D,20220412,000000,23.2801,23.2801,23.2801,23.2801,1,0
+WLTG.US,D,20220413,000000,23.37,23.5061,23.3296,23.5061,2107,0
+WLTG.US,D,20220414,000000,23.5072,23.5072,23.5072,23.5072,1,0
+WLTG.US,D,20220418,000000,23.4199,23.42,23.3047,23.3047,1700,0
+WLTG.US,D,20220419,000000,23.54,23.6184,23.5399,23.6184,913,0
+WLTG.US,D,20220420,000000,23.54,23.54,23.4859,23.4859,100,0
+WLTG.US,D,20220421,000000,23.59,23.59,23.0496,23.0496,599,0
+WLTG.US,D,20220422,000000,22.86,22.86,22.5388,22.5388,4718,0
+WLTG.US,D,20220426,000000,22.4702,22.4702,22.2422,22.2422,100,0
+WLTG.US,D,20220427,000000,22.37,22.37,22.2556,22.2556,1151,0
+WLTG.US,D,20220428,000000,22.34,22.66,22.34,22.6111,846,0
+WLTG.US,D,20220429,000000,22.36,22.36,22.1036,22.1036,101,0
+WLTG.US,D,20220502,000000,22.27,22.2752,22.27,22.2752,101,0
+WLTG.US,D,20220503,000000,22.46,22.46,22.3756,22.3756,2001,0
+WLTG.US,D,20220504,000000,22.4499,22.93,22.44,22.8749,2325,0
+WLTG.US,D,20220505,000000,22.3765,22.3765,22.2573,22.2573,201,0
+WLTG.US,D,20220506,000000,22.0699,22.16,22.0699,22.16,1100,0
+WLTG.US,D,20220509,000000,21.72,21.75,21.5983,21.5983,1501,0
+WLTG.US,D,20220510,000000,21.8,21.8,21.53,21.6434,1072,0
+WLTG.US,D,20220511,000000,21.76,21.76,21.34,21.34,4826,0
+WLTG.US,D,20220512,000000,21.3,21.3,21.2995,21.2995,100,0
+WLTG.US,D,20220513,000000,21.72,21.72,21.6459,21.6459,101,0
+WLTG.US,D,20220516,000000,21.6407,21.6407,21.6407,21.6407,109,0
+WLTG.US,D,20220517,000000,21.91,21.99,21.91,21.9831,1208,0
+WLTG.US,D,20220518,000000,21.77,21.77,21.1936,21.1936,440,0
+WLTG.US,D,20220519,000000,21.2599,21.4,21.2243,21.2243,4650,0
+WLTG.US,D,20220520,000000,20.95,21.1753,20.9,21.1753,2240,0
+WLTG.US,D,20220523,000000,21.42,21.47,21.42,21.421,505,0
+WLTG.US,D,20220524,000000,21.34,21.34,21.2,21.2159,1500,0
+WLTG.US,D,20220525,000000,21.2903,21.44,21.2903,21.3968,648,0
+WLTG.US,D,20220526,000000,21.76,21.76,21.7289,21.7289,198,0
+WLTG.US,D,20220527,000000,22,22.0411,22,22.0411,100,0
+WLTG.US,D,20220531,000000,22.01,22.02,21.9525,21.9525,303,0
+WLTG.US,D,20220601,000000,21.82,21.9,21.8,21.8537,3328,0
+WLTG.US,D,20220602,000000,22.02,22.0815,22.02,22.0815,50085,0
+WLTG.US,D,20220603,000000,21.7,22.08,21.7,21.8807,60695,0
+WLTG.US,D,20220606,000000,22.0443,22.0443,21.9879,21.9879,2103,0
+WLTG.US,D,20220607,000000,21.8512,22.19,21.8512,22.1633,8101,0
+WLTG.US,D,20220608,000000,22.05,22.07,22.0085,22.0085,9601,0
+WLTG.US,D,20220609,000000,21.8582,21.8582,21.606,21.606,4441,0
+WLTG.US,D,20220610,000000,21.17,21.17,21.1337,21.1337,65000,0
+WLTG.US,D,20220613,000000,20.9,20.9,20.4235,20.4235,390,0
+WLTG.US,D,20220614,000000,20.42,20.42,20.2854,20.3699,1819,0
+WLTG.US,D,20220615,000000,20.52,20.5843,20.42,20.5843,1715,0
+WLTG.US,D,20220616,000000,20.15,20.15,20.1225,20.1225,104,0
+WLTG.US,D,20220617,000000,20.12,20.25,20.0853,20.2326,1270,0
+WLTG.US,D,20220621,000000,20.4741,20.4741,20.4741,20.4741,2,0
+WLTG.US,D,20220622,000000,20.56,20.56,20.47,20.5034,1515,0
+WLTG.US,D,20220623,000000,20.5179,20.5179,20.5179,20.5179,1,0
+WLTG.US,D,20220624,000000,20.785,20.93,20.785,20.9004,6054,0
+WLTG.US,D,20220627,000000,20.96,20.96,20.9003,20.9003,14532,0
+WLTG.US,D,20220628,000000,20.81,20.81,20.6764,20.6764,21256,0
+WLTG.US,D,20220629,000000,20.6056,20.6056,20.6056,20.6056,1,0
+WLTG.US,D,20220630,000000,20.37,20.45,20.37,20.4087,508,0
+WLTG.US,D,20220701,000000,20.53,20.61,20.34,20.5763,10614,0
+WLTG.US,D,20220705,000000,20.4844,20.4844,20.4844,20.4844,3,0
+WLTG.US,D,20220706,000000,20.4901,20.57,20.49,20.5235,944,0
+WLTG.US,D,20220707,000000,20.6101,20.678,20.61,20.678,230,0
+WLTG.US,D,20220708,000000,20.73,20.73,20.6838,20.6838,1009,0
+WLTG.US,D,20220711,000000,20.4473,20.4473,20.4473,20.4473,9,0
+WLTG.US,D,20220712,000000,20.3282,20.3282,20.3282,20.3282,22,0
+WLTG.US,D,20220713,000000,20.3,20.302,20.24,20.302,813,0
+WLTG.US,D,20220714,000000,20.224,20.224,20.224,20.224,7,0
+WLTG.US,D,20220715,000000,20.4412,20.4412,20.4412,20.4412,7,0
+WLTG.US,D,20220718,000000,20.3639,20.3639,20.3639,20.3639,2,0
+WLTG.US,D,20220719,000000,20.68,20.6937,20.68,20.6937,2201,0
+WLTG.US,D,20220720,000000,20.64,20.83,20.64,20.7982,554,0
+WLTG.US,D,20220721,000000,20.88,20.8994,20.81,20.8994,18346,0
+WLTG.US,D,20220722,000000,20.7389,20.7389,20.7389,20.7389,1,0
+WLTG.US,D,20220725,000000,20.7428,20.7428,20.7428,20.7428,1,0
+WLTG.US,D,20220726,000000,20.73,20.73,20.6014,20.6014,1538,0
+WLTG.US,D,20220727,000000,20.976,20.976,20.9372,20.9372,303,0
+WLTG.US,D,20220728,000000,21.02,21.0422,21.02,21.0422,563,0
+WLTG.US,D,20220729,000000,21.09,21.1302,21.07,21.1302,12013,0
+WLTG.US,D,20220801,000000,20.88,21.1236,20.88,21.1236,150,0
+WLTG.US,D,20220802,000000,21.11,21.14,21.1061,21.1061,20786,0
+WLTG.US,D,20220803,000000,21.23,21.23,21.2186,21.2186,103,0
+WLTG.US,D,20220804,000000,21.2431,21.2588,21.2431,21.2588,101,0
+WLTG.US,D,20220805,000000,21.2,21.202,21.2,21.202,502,0
+WLTG.US,D,20220808,000000,21.2235,21.2235,21.2235,21.2235,1,0
+WLTG.US,D,20220809,000000,21.115,21.115,21.115,21.115,1,0
+WLTG.US,D,20220810,000000,21.13,21.4247,21.13,21.4247,719,0
+WLTG.US,D,20220811,000000,21.422,21.422,21.422,21.422,1,0
+WLTG.US,D,20220812,000000,21.6401,21.6883,21.64,21.6883,1236,0
+WLTG.US,D,20220815,000000,21.725,21.749,21.725,21.749,100,0
+WLTG.US,D,20220816,000000,21.7,21.771,21.69,21.771,8201,0
+WLTG.US,D,20220817,000000,21.637,21.637,21.637,21.637,1,0
+WLTG.US,D,20220818,000000,21.7068,21.7068,21.7068,21.7068,25,0
+WLTG.US,D,20220819,000000,21.4852,21.4852,21.4852,21.4852,1,0
+WLTG.US,D,20220822,000000,21.25,21.32,21.25,21.2551,11394,0
+WLTG.US,D,20220823,000000,21.2709,21.2709,21.2709,21.2709,1,0
+WLTG.US,D,20220824,000000,21.3234,21.3234,21.3234,21.3234,99,0
+WLTG.US,D,20220825,000000,21.5353,21.5353,21.5353,21.5353,2,0
+WLTG.US,D,20220826,000000,21.45,21.45,21.0466,21.0466,1613,0
+WLTG.US,D,20220829,000000,21.02,21.02,20.9551,20.9551,202,0
+WLTG.US,D,20220830,000000,20.83,20.83,20.713,20.713,431,0
+WLTG.US,D,20220831,000000,20.7699,20.77,20.638,20.638,1465,0
+WLTG.US,D,20220901,000000,20.515,20.6172,20.5,20.6172,9700,0
+WLTG.US,D,20220902,000000,20.5655,20.5655,20.5655,20.5655,4,0
+WLTG.US,D,20220906,000000,20.5872,20.6,20.5391,20.5391,305,0
+WLTG.US,D,20220907,000000,20.68,20.7861,20.66,20.7861,15456,0
+WLTG.US,D,20220908,000000,20.77,20.8073,20.77,20.8073,391,0
+WLTG.US,D,20220909,000000,21.0405,21.0405,21.0405,21.0405,26,0
+WLTG.US,D,20220912,000000,21.1799,21.18,21.142,21.142,470,0
+WLTG.US,D,20220913,000000,20.74,20.74,20.6599,20.6599,1288,0
+WLTG.US,D,20220914,000000,20.7,20.7567,20.66,20.7344,7960,0
+WLTG.US,D,20220915,000000,20.5469,20.5469,20.5469,20.5469,81,0
+WLTG.US,D,20220916,000000,20.4119,20.4119,20.4119,20.4119,96,0
+WLTG.US,D,20220919,000000,20.4972,20.4972,20.4668,20.4668,200,0
+WLTG.US,D,20220920,000000,20.32,20.37,20.32,20.3379,1776,0
+WLTG.US,D,20220921,000000,20.4,20.4,20.09,20.1164,2373,0
+WLTG.US,D,20220922,000000,20.0348,20.0348,20.0348,20.0348,43,0
+WLTG.US,D,20220923,000000,19.72,19.76,19.66,19.7371,19441,0
+WLTG.US,D,20220926,000000,19.6101,19.6101,19.6101,19.6101,1,0
+WLTG.US,D,20220927,000000,19.64,19.68,19.55,19.6142,6225,0
+WLTG.US,D,20220928,000000,19.86,19.9568,19.86,19.9568,1702,0
+WLTG.US,D,20220929,000000,19.7299,19.73,19.7032,19.7246,1702,0
+WLTG.US,D,20220930,000000,19.77,19.77,19.6566,19.6566,503,0
+WLTG.US,D,20221003,000000,19.85,19.92,19.85,19.8717,3468,0
+WLTG.US,D,20221004,000000,20.18,20.27,20.18,20.236,500,0
+WLTG.US,D,20221005,000000,19.91,20.23,19.91,20.223,1500,0
+WLTG.US,D,20221006,000000,20.17,20.17,20.1171,20.1171,11849,0
+WLTG.US,D,20221007,000000,19.93,19.93,19.8102,19.8102,2654,0
+WLTG.US,D,20221010,000000,19.74,19.74,19.7248,19.7248,608,0
+WLTG.US,D,20221011,000000,19.584,19.6,19.584,19.5867,800,0
+WLTG.US,D,20221012,000000,19.56,19.5689,19.56,19.5689,4615,0
+WLTG.US,D,20221013,000000,19.4399,19.8158,19.4399,19.8158,546,0
+WLTG.US,D,20221014,000000,19.85,19.85,19.45,19.4782,3226,0
+WLTG.US,D,20221017,000000,19.7465,19.7465,19.7465,19.7465,59,0
+WLTG.US,D,20221018,000000,19.855,19.855,19.8429,19.8429,100,0
+WLTG.US,D,20221019,000000,19.725,19.7414,19.725,19.7414,200,0
+WLTG.US,D,20221020,000000,19.73,19.73,19.6998,19.6998,100,0
+WLTG.US,D,20221021,000000,19.85,19.9851,19.85,19.9851,1801,0
+WLTG.US,D,20221024,000000,20.0733,20.0733,20.0454,20.0454,100,0
+WLTG.US,D,20221025,000000,20.1865,20.1865,20.11,20.1865,740,0
+WLTG.US,D,20221026,000000,20.18,20.18,20.08,20.0998,300,0
+WLTG.US,D,20221027,000000,20.0436,20.0436,20.0436,20.0436,2,0
+WLTG.US,D,20221028,000000,20.2216,20.2216,20.2216,20.2216,2,0
+WLTG.US,D,20221031,000000,20.19,20.1962,20.19,20.1962,229,0
+WLTG.US,D,20221101,000000,20.25,20.25,20.17,20.2115,3676,0
+WLTG.US,D,20221102,000000,19.8793,19.8793,19.8793,19.8793,2,0
+WLTG.US,D,20221103,000000,19.7805,19.7805,19.7805,19.7805,2,0
+WLTG.US,D,20221104,000000,19.9563,19.9563,19.9563,19.9563,2,0
+WLTG.US,D,20221107,000000,20.048,20.048,20.048,20.048,2,0
+WLTG.US,D,20221108,000000,20.1739,20.1739,20.1739,20.1739,10,0
+WLTG.US,D,20221109,000000,19.821,19.821,19.821,19.821,3,0
+WLTG.US,D,20221110,000000,20.03,20.417,20.03,20.417,100,0
+WLTG.US,D,20221111,000000,20.4826,20.4826,20.4826,20.4826,1,0
+WLTG.US,D,20221114,000000,20.5,20.55,20.4923,20.4923,402,0
+WLTG.US,D,20221115,000000,20.54,20.5671,20.52,20.5521,2273,0
+WLTG.US,D,20221116,000000,20.4638,20.4638,20.4638,20.4638,2,0
+WLTG.US,D,20221117,000000,20.4099,20.4099,20.4099,20.4099,1,0
+WLTG.US,D,20221118,000000,20.4566,20.4566,20.4566,20.4566,2,0
+WLTG.US,D,20221121,000000,20.3883,20.3883,20.3883,20.3883,2,0
+WLTG.US,D,20221122,000000,20.6262,20.6262,20.6262,20.6262,1,0
+WLTG.US,D,20221123,000000,20.6897,20.6897,20.6897,20.6897,2,0
+WLTG.US,D,20221125,000000,20.6861,20.6861,20.6861,20.6861,2,0
+WLTG.US,D,20221128,000000,20.4677,20.4677,20.4677,20.4677,2,0
+WLTG.US,D,20221129,000000,20.56,20.5903,20.53,20.5903,439,0
+WLTG.US,D,20221130,000000,20.6,20.9,20.59,20.9,8213,0
+WLTG.US,D,20221201,000000,21,21,20.9792,20.9792,300,0
+WLTG.US,D,20221202,000000,21.0099,21.03,20.9,20.9748,19999,0
+WLTG.US,D,20221205,000000,20.96,20.97,20.6774,20.6774,1583,0
+WLTG.US,D,20221206,000000,20.4424,20.4424,20.4424,20.4424,67,0
+WLTG.US,D,20221207,000000,20.45,20.46,20.397,20.427,5526,0
+WLTG.US,D,20221208,000000,20.515,20.515,20.47,20.4986,4400,0
+WLTG.US,D,20221209,000000,20.4152,20.4152,20.4152,20.4152,60,0
+WLTG.US,D,20221212,000000,20.5882,20.5882,20.5882,20.5882,60,0
+WLTG.US,D,20221213,000000,20.97,20.97,20.7185,20.7185,258,0
+WLTG.US,D,20221214,000000,20.57,20.6612,20.57,20.6612,103,0
+WLTG.US,D,20221215,000000,20.2716,20.2716,20.2716,20.2716,60,0
+WLTG.US,D,20221216,000000,20.1178,20.1178,20.1178,20.1178,51,0
+WLTG.US,D,20221219,000000,19.9369,19.9369,19.9369,19.9369,60,0
+WLTG.US,D,20221220,000000,19.9633,19.9633,19.9633,19.9633,60,0
+WLTG.US,D,20221221,000000,20.1,20.1193,20.07,20.1193,4515,0
+WLTG.US,D,20221222,000000,19.9121,19.9121,19.9121,19.9121,60,0
+WLTG.US,D,20221223,000000,19.82,20.0342,19.82,20.0342,7800,0
+WLTG.US,D,20221227,000000,19.92,19.9468,19.9161,19.9161,1300,0
+WLTG.US,D,20221228,000000,19.68,19.68,19.68,19.68,1,0
+WLTG.US,D,20221229,000000,19.95,19.95,19.89,19.9408,4924,0
+WLTG.US,D,20221230,000000,19.9076,19.9076,19.9076,19.9076,1,0
+WLTG.US,D,20230103,000000,19.8062,19.8062,19.8062,19.8062,60,0
+WLTG.US,D,20230104,000000,20.0547,20.0547,19.9981,19.9981,1515,0
+WLTG.US,D,20230105,000000,19.8701,19.9177,19.87,19.9177,400,0
+WLTG.US,D,20230106,000000,20.08,20.227,20.05,20.227,2220,0
+WLTG.US,D,20230109,000000,20.2245,20.2245,20.2245,20.2245,1,0
+WLTG.US,D,20230110,000000,20.3399,20.3399,20.3399,20.3399,1,0
+WLTG.US,D,20230111,000000,20.5629,20.5629,20.55,20.55,515,0
+WLTG.US,D,20230112,000000,20.6999,20.6999,20.6774,20.6774,125,0
+WLTG.US,D,20230113,000000,20.6857,20.87,20.6857,20.8098,18270,0
+WLTG.US,D,20230117,000000,20.6867,20.6867,20.6867,20.6867,1,0
+WLTG.US,D,20230118,000000,20.64,20.64,20.4665,20.4665,401,0
+WLTG.US,D,20230119,000000,20.4724,20.4724,20.4724,20.4724,20,0
+WLTG.US,D,20230120,000000,20.715,20.78,20.715,20.7792,436,0
+WLTG.US,D,20230123,000000,20.9556,20.9556,20.9556,20.9556,1,0
+WLTG.US,D,20230124,000000,20.9,20.9113,20.9,20.9113,125,0
+WLTG.US,D,20230125,000000,20.9546,20.9546,20.9546,20.9546,1,0
+WLTG.US,D,20230126,000000,21.0964,21.0964,21.0964,21.0964,1,0
+WLTG.US,D,20230127,000000,21.1708,21.1708,21.1708,21.1708,50,0
+WLTG.US,D,20230130,000000,20.93,20.93,20.901,20.901,240,0
+WLTG.US,D,20230131,000000,21.1135,21.1135,21.1135,21.1135,50,0
+WLTG.US,D,20230201,000000,21.2857,21.2857,21.2857,21.2857,1,0
+WLTG.US,D,20230202,000000,21.3665,21.3665,21.3665,21.3665,1,0
+WLTG.US,D,20230203,000000,21.1484,21.1484,21.1484,21.1484,1,0
+WLTG.US,D,20230206,000000,21.1199,21.1199,21.0164,21.0164,650,0
+WLTG.US,D,20230207,000000,21.1799,21.2688,21.08,21.2688,734,0
+WLTG.US,D,20230208,000000,21.085,21.085,21.0677,21.0677,200,0
+WLTG.US,D,20230209,000000,20.9036,20.9036,20.9036,20.9036,1,0
+WLTG.US,D,20230210,000000,20.89,20.9,20.89,20.8929,684,0
+WLTG.US,D,20230213,000000,21.0592,21.0592,21.0592,21.0592,1,0
+WLTG.US,D,20230214,000000,20.89,21.1131,20.89,21.1131,75,0
+WLTG.US,D,20230215,000000,21.1079,21.1079,21.1079,21.1079,100,0
+WLTG.US,D,20230216,000000,20.9801,20.9801,20.9801,20.9801,12,0
+WLTG.US,D,20230217,000000,20.78,20.7952,20.7799,20.7952,2300,0
+WLTG.US,D,20230221,000000,20.5607,20.5607,20.4649,20.4649,518,0
+WLTG.US,D,20230222,000000,20.4161,20.4161,20.4161,20.4161,18,0
+WLTG.US,D,20230223,000000,20.45,20.5423,20.45,20.5423,100,0
+WLTG.US,D,20230224,000000,20.2976,20.2976,20.2976,20.2976,18,0
+WLTG.US,D,20230227,000000,20.372,20.372,20.372,20.372,8,0
+WLTG.US,D,20230228,000000,20.3031,20.3031,20.3031,20.3031,18,0
+WLTG.US,D,20230301,000000,20.36,20.36,20.3377,20.3448,204,0
+WLTG.US,D,20230302,000000,20.4538,20.4538,20.4538,20.4538,18,0
+WLTG.US,D,20230303,000000,20.7095,20.7095,20.7095,20.7095,27,0
+WLTG.US,D,20230306,000000,20.6874,20.6874,20.6874,20.6874,18,0
+WLTG.US,D,20230307,000000,20.3852,20.3852,20.3852,20.3852,18,0
+WLTG.US,D,20230308,000000,20.385,20.385,20.385,20.385,5,0
+WLTG.US,D,20230309,000000,20.0127,20.0127,20.0127,20.0127,25,0
+WLTG.US,D,20230310,000000,19.7541,19.7541,19.7541,19.7541,1,0
+WLTG.US,D,20230313,000000,19.65,19.6659,19.65,19.6659,295,0
+WLTG.US,D,20230314,000000,19.856,19.856,19.856,19.856,25,0
+WLTG.US,D,20230315,000000,19.4956,19.4956,19.4956,19.4956,25,0
+WLTG.US,D,20230316,000000,19.3501,19.8303,19.3501,19.8303,100,0
+WLTG.US,D,20230317,000000,19.6959,19.6959,19.6959,19.6959,25,0
+WLTG.US,D,20230320,000000,19.91,20.03,19.8652,19.8652,16743,0
+WLTG.US,D,20230321,000000,20.152,20.152,20.152,20.152,1,0
+WLTG.US,D,20230322,000000,20.2191,20.2191,19.9603,19.9603,2400,0
+WLTG.US,D,20230323,000000,19.9,19.9525,19.9,19.9525,1000,0
+WLTG.US,D,20230324,000000,19.82,19.92,19.7621,19.8905,1391,0
+WLTG.US,D,20230327,000000,19.91,20.01,19.91,19.9573,1100,0
+WLTG.US,D,20230328,000000,20.0599,20.06,20.0171,20.0171,1350,0
+WLTG.US,D,20230329,000000,20.29,20.3,20.2444,20.2444,2000,0
+WLTG.US,D,20230330,000000,20.39,20.4,20.3817,20.3817,1000,0
+WLTG.US,D,20230331,000000,20.49,20.5524,20.46,20.5524,3895,0
+WLTG.US,D,20230403,000000,20.71,20.71,20.6493,20.7053,1100,0
+WLTG.US,D,20230404,000000,20.595,20.61,20.57,20.58,1750,0
+WLTG.US,D,20230405,000000,20.5199,20.5529,20.5199,20.5529,575,0
+WLTG.US,D,20230406,000000,20.5378,20.562,20.5378,20.562,2107,0
+WLTG.US,D,20230410,000000,20.58,20.5894,20.5666,20.5684,1400,0
+WLTG.US,D,20230411,000000,20.65,20.7,20.6301,20.6301,2207,0
+WLTG.US,D,20230412,000000,20.67,20.67,20.5298,20.5298,5860,0
+WLTG.US,D,20230413,000000,20.6997,20.765,20.6997,20.765,1182,0
+WLTG.US,D,20230414,000000,20.72,20.72,20.6554,20.7109,1600,0
+WLTG.US,D,20230417,000000,20.67,20.7352,20.66,20.7352,1400,0
+WLTG.US,D,20230418,000000,20.78,20.78,20.75,20.7593,2710,0
+WLTG.US,D,20230419,000000,20.6641,20.6848,20.64,20.6848,4000,0
+WLTG.US,D,20230420,000000,20.62,20.62,20.57,20.5911,800,0
+WLTG.US,D,20230421,000000,20.5,20.5135,20.5,20.5135,100,0
+WLTG.US,D,20230424,000000,20.51,20.5631,20.51,20.5631,100,0
+WLTG.US,D,20230425,000000,20.3201,20.3201,20.3149,20.3149,557,0
+WLTG.US,D,20230426,000000,20.2209,20.2209,20.2209,20.2209,1,0
+WLTG.US,D,20230427,000000,20.43,20.4635,20.43,20.4635,100,0
+WLTG.US,D,20230428,000000,20.6049,20.6049,20.6049,20.6049,1,0
+WLTG.US,D,20230501,000000,20.65,20.65,20.5908,20.5908,200,0
+WLTG.US,D,20230502,000000,20.4479,20.4479,20.4479,20.4479,1,0
+WLTG.US,D,20230503,000000,20.347,20.347,20.347,20.347,1,0
+WLTG.US,D,20230504,000000,20.2598,20.26,20.2462,20.2462,2534,0
+WLTG.US,D,20230505,000000,20.52,20.52,20.5131,20.5131,100,0
+WLTG.US,D,20230508,000000,20.53,20.5631,20.53,20.5631,103,0
+WLTG.US,D,20230509,000000,20.565,20.565,20.54,20.5485,1522,0
+WLTG.US,D,20230510,000000,20.5266,20.5266,20.5266,20.5266,76,0
+WLTG.US,D,20230511,000000,20.42,20.4313,20.42,20.4313,15000,0
+WLTG.US,D,20230512,000000,20.3853,20.3853,20.3853,20.3853,3,0
+WLTG.US,D,20230515,000000,20.45,20.51,20.45,20.4827,4500,0
+WLTG.US,D,20230516,000000,20.3994,20.3994,20.3258,20.3258,1391,0
+WLTG.US,D,20230517,000000,20.43,20.5941,20.43,20.5701,596,0
+WLTG.US,D,20230518,000000,20.6577,20.6577,20.6577,20.6577,3,0
+WLTG.US,D,20230519,000000,20.6431,20.6431,20.6431,20.6431,3,0
+WLTG.US,D,20230522,000000,20.69,20.69,20.6153,20.6153,210,0
+WLTG.US,D,20230523,000000,20.4575,20.4575,20.4575,20.4575,3,0
+WLTG.US,D,20230524,000000,20.2946,20.2946,20.2946,20.2946,3,0
+WLTG.US,D,20230525,000000,20.3349,20.3349,20.3349,20.3349,3,0
+WLTG.US,D,20230526,000000,20.5135,20.5135,20.5135,20.5135,3,0
+WLTG.US,D,20230530,000000,20.4953,20.4953,20.4658,20.4658,100,0
+WLTG.US,D,20230531,000000,20.33,20.3744,20.33,20.3744,1000,0
+WLTG.US,D,20230601,000000,20.6041,20.6041,20.6041,20.6041,1,0
+WLTG.US,D,20230602,000000,20.8892,20.91,20.8892,20.9037,3101,0
+WLTG.US,D,20230605,000000,20.89,20.89,20.8646,20.8646,1002,0
+WLTG.US,D,20230606,000000,20.93,20.9556,20.88,20.9556,1653,0
+WLTG.US,D,20230607,000000,21,21,20.9119,20.9119,301,0
+WLTG.US,D,20230608,000000,21.06,21.06,21.0314,21.0314,2992,0
+WLTG.US,D,20230609,000000,21.05,21.07,21.0251,21.0251,665,0
+WLTG.US,D,20230612,000000,21.06,21.1309,21.06,21.1309,1125,0
+WLTG.US,D,20230613,000000,21.2598,21.2598,21.2598,21.2598,2,0
+WLTG.US,D,20230614,000000,21.27,21.27,21.1925,21.1925,802,0
+WLTG.US,D,20230615,000000,21.36,21.45,21.3417,21.3888,789,0
+WLTG.US,D,20230616,000000,21.39,21.39,21.327,21.327,25355,0
+WLTG.US,D,20230620,000000,21.25,21.26,21.17,21.2052,9428,0
+WLTG.US,D,20230621,000000,21.15,21.23,21.15,21.1701,4819,0
+WLTG.US,D,20230622,000000,20.9,21.2068,20.9,21.2068,13174,0
+WLTG.US,D,20230623,000000,21.1,21.11,21.0671,21.0671,4801,0
+WLTG.US,D,20230626,000000,21.09,21.09,21.059,21.059,19062,0
+WLTG.US,D,20230627,000000,21.26,21.3157,21.26,21.3157,4944,0
+WLTG.US,D,20230628,000000,21.2969,21.2969,21.2969,21.2969,1,0
+WLTG.US,D,20230629,000000,21.355,21.38,21.32,21.352,2452,0
+WLTG.US,D,20230630,000000,21.5,21.62,21.5,21.5815,1862,0
+WLTG.US,D,20230703,000000,21.5723,21.5969,21.5723,21.5969,3640,0
+WLTG.US,D,20230705,000000,21.5449,21.5449,21.5449,21.5449,1,0
+WLTG.US,D,20230706,000000,21.35,21.3556,21.35,21.3556,652,0
+WLTG.US,D,20230707,000000,21.465,21.51,21.465,21.4782,2883,0
+WLTG.US,D,20230710,000000,21.54,21.54,21.5335,21.5335,1802,0
+WLTG.US,D,20230711,000000,21.7,21.7,21.6989,21.6989,100,0
+WLTG.US,D,20230712,000000,21.86,21.86,21.8076,21.8076,440,0
+WLTG.US,D,20230713,000000,21.97,21.979,21.9518,21.979,2456,0
+WLTG.US,D,20230714,000000,21.96,21.96,21.8919,21.8919,2001,0
+WLTG.US,D,20230717,000000,21.9637,21.9637,21.9637,21.9637,75,0
+WLTG.US,D,20230718,000000,22,22.1662,22,22.1662,650,0
+WLTG.US,D,20230719,000000,22.165,22.165,22.1634,22.1634,300,0
+WLTG.US,D,20230720,000000,22.0578,22.0578,22.0578,22.0578,2,0
+WLTG.US,D,20230721,000000,22.11,22.11,22.0872,22.0872,750,0
+WLTG.US,D,20230724,000000,22.11,22.13,22.11,22.1244,302,0
+WLTG.US,D,20230725,000000,22.15,22.22,22.15,22.1866,426,0
+WLTG.US,D,20230726,000000,22.1635,22.1635,22.1635,22.1635,24,0
+WLTG.US,D,20230727,000000,22.1259,22.1259,22.1259,22.1259,6,0
+WLTG.US,D,20230728,000000,22.3997,22.4,22.3573,22.3573,3990,0
+WLTG.US,D,20230731,000000,22.4266,22.4266,22.4266,22.4266,3,0
+WLTG.US,D,20230801,000000,22.3753,22.4005,22.3753,22.4005,3050,0
+WLTG.US,D,20230802,000000,22.18,22.18,22.139,22.139,2413,0
+WLTG.US,D,20230803,000000,22.09,22.1,22.0391,22.0391,5104,0
+WLTG.US,D,20230804,000000,22.2,22.2,22.0145,22.0145,2190,0
+WLTG.US,D,20230807,000000,22.2107,22.2107,22.2107,22.2107,3,0
+WLTG.US,D,20230808,000000,22.2058,22.2058,22.2058,22.2058,1,0
+WLTG.US,D,20230809,000000,22.24,22.24,22.1028,22.1028,6400,0
+WLTG.US,D,20230810,000000,22.17,22.17,22.0864,22.0864,928,0
+WLTG.US,D,20230811,000000,22.01,22.09,22.01,22.0393,2700,0
+WLTG.US,D,20230814,000000,22.1189,22.1189,22.1189,22.1189,1,0
+WLTG.US,D,20230815,000000,21.93,21.93,21.8933,21.8933,1400,0
+WLTG.US,D,20230816,000000,21.8901,21.8939,21.7468,21.7468,6175,0
+WLTG.US,D,20230817,000000,21.7,21.7,21.6336,21.6336,709,0
+WLTG.US,D,20230818,000000,21.53,21.6233,21.53,21.6233,600,0
+WLTG.US,D,20230821,000000,21.7188,21.7188,21.7188,21.7188,1,0
+WLTG.US,D,20230822,000000,21.74,21.74,21.7145,21.7145,5000,0
+WLTG.US,D,20230823,000000,21.8835,21.8835,21.8835,21.8835,52,0
+WLTG.US,D,20230824,000000,21.75,21.75,21.6534,21.6534,1000,0
+WLTG.US,D,20230825,000000,21.67,21.7214,21.67,21.7214,901,0
+WLTG.US,D,20230828,000000,21.8,21.8263,21.8,21.8263,152,0
+WLTG.US,D,20230829,000000,22.0936,22.0936,22.0936,22.0936,2,0
+WLTG.US,D,20230830,000000,22.16,22.16,22.1349,22.1349,201,0
+WLTG.US,D,20230831,000000,22.1109,22.1109,22.1109,22.1109,21,0
+WLTG.US,D,20230901,000000,22.17,22.1971,22.17,22.1971,900,0
+WLTG.US,D,20230905,000000,22.19,22.19,22.1389,22.1389,111,0
+WLTG.US,D,20230906,000000,22.0008,22.0008,22.0008,22.0008,2,0
+WLTG.US,D,20230907,000000,21.86,21.9267,21.86,21.9267,2200,0
+WLTG.US,D,20230908,000000,21.99,21.99,21.9865,21.9865,400,0
+WLTG.US,D,20230911,000000,22.0956,22.0956,22.0956,22.0956,1,0
+WLTG.US,D,20230912,000000,22.0425,22.0425,22.0425,22.0425,1,0
+WLTG.US,D,20230913,000000,22.0268,22.0268,22.0268,22.0268,33,0
+WLTG.US,D,20230914,000000,22.1761,22.1761,22.1761,22.1761,2,0
+WLTG.US,D,20230915,000000,21.9455,21.9455,21.9455,21.9455,1,0
+WLTG.US,D,20230918,000000,21.9503,21.9503,21.9503,21.9503,1,0
+WLTG.US,D,20230919,000000,21.8599,21.864,21.8599,21.864,200,0
+WLTG.US,D,20230920,000000,21.7008,21.7008,21.7008,21.7008,1,0
+WLTG.US,D,20230921,000000,21.3745,21.3745,21.3745,21.3745,1,0
+WLTG.US,D,20230922,000000,21.3447,21.3447,21.3447,21.3447,1,0
+WLTG.US,D,20230925,000000,21.4106,21.4106,21.4106,21.4106,68,0
+WLTG.US,D,20230926,000000,21.1832,21.1832,21.1832,21.1832,68,0
+WLTG.US,D,20230927,000000,21.2339,21.2339,21.2339,21.2339,68,0
+WLTG.US,D,20230928,000000,21.4074,21.4074,21.4074,21.4074,68,0
+WLTG.US,D,20230929,000000,21.2833,21.2833,21.2833,21.2833,123,0
+WLTG.US,D,20231002,000000,21.2679,21.2679,21.2679,21.2679,1,0
+WLTG.US,D,20231003,000000,20.9645,20.9645,20.9645,20.9645,5,0
+WLTG.US,D,20231004,000000,21.1021,21.1021,21.1021,21.1021,1,0
+WLTG.US,D,20231005,000000,21.0855,21.0855,21.0855,21.0855,1,0
+WLTG.US,D,20231006,000000,21.4207,21.4207,21.4207,21.4207,1,0
+WLTG.US,D,20231009,000000,21.5386,21.5386,21.5386,21.5386,1,0
+WLTG.US,D,20231010,000000,21.651,21.651,21.651,21.651,1,0
+WLTG.US,D,20231011,000000,21.71,21.7873,21.71,21.7873,225,0
+WLTG.US,D,20231012,000000,21.66,21.7101,21.66,21.7101,18000,0
+WLTG.US,D,20231013,000000,21.6334,21.6334,21.6334,21.6334,1,0
+WLTG.US,D,20231016,000000,21.81,21.8326,21.81,21.8326,159,0
+WLTG.US,D,20231017,000000,21.8203,21.8203,21.8203,21.8203,1,0
+WLTG.US,D,20231018,000000,21.63,21.63,21.6275,21.6275,100,0
+WLTG.US,D,20231019,000000,21.5083,21.5083,21.5083,21.5083,1,0
+WLTG.US,D,20231020,000000,21.2708,21.2708,21.2708,21.2708,1,0
+WLTG.US,D,20231023,000000,21.2521,21.2521,21.2521,21.2521,1,0
+WLTG.US,D,20231024,000000,21.3271,21.3271,21.3271,21.3271,1,0
+WLTG.US,D,20231025,000000,21.0318,21.0318,21.0318,21.0318,1,0
+WLTG.US,D,20231026,000000,20.8133,20.8133,20.8133,20.8133,1,0
+WLTG.US,D,20231027,000000,20.8201,20.8201,20.8201,20.8201,1,0
+WLTG.US,D,20231030,000000,21.0338,21.0338,21.0338,21.0338,1,0
+WLTG.US,D,20231031,000000,21.048,21.048,21.048,21.048,59,0
+WLTG.US,D,20231101,000000,21.2508,21.2508,21.2508,21.2508,1,0
+WLTG.US,D,20231102,000000,21.5489,21.5489,21.5489,21.5489,1,0
+WLTG.US,D,20231103,000000,21.691,21.691,21.691,21.691,1,0
+WLTG.US,D,20231106,000000,21.6795,21.6795,21.6795,21.6795,1,0
+WLTG.US,D,20231107,000000,21.73,21.7301,21.715,21.715,1490,0
+WLTG.US,D,20231108,000000,21.68,21.7457,21.68,21.7457,1424,0
+WLTG.US,D,20231109,000000,21.627,21.627,21.627,21.627,1,0
+WLTG.US,D,20231110,000000,21.85,21.9101,21.85,21.9101,900,0
+WLTG.US,D,20231113,000000,21.99,22,21.9308,21.9308,5979,0
+WLTG.US,D,20231114,000000,22.3,22.3,22.2906,22.2906,200,0
+WLTG.US,D,20231115,000000,22.31,22.31,22.2718,22.2718,6890,0
+WLTG.US,D,20231116,000000,22.28,22.28,22.26,22.2757,1692,0
+WLTG.US,D,20231117,000000,22.37,22.37,22.3504,22.3504,1552,0
+WLTG.US,D,20231120,000000,22.4878,22.4878,22.4878,22.4878,1,0
+WLTG.US,D,20231121,000000,22.46,22.46,22.429,22.429,7250,0
+WLTG.US,D,20231122,000000,22.54,22.54,22.48,22.5096,3102,0
+WLTG.US,D,20231124,000000,22.55,22.55,22.5001,22.5001,2500,0
+WLTG.US,D,20231127,000000,22.56,22.56,22.4859,22.4859,800,0
+WLTG.US,D,20231128,000000,22.53,22.54,22.53,22.54,15848,0
+WLTG.US,D,20231129,000000,22.56,22.56,22.4723,22.4723,3200,0
+WLTG.US,D,20231130,000000,22.4731,22.4731,22.4731,22.4731,1,0
+WLTG.US,D,20231201,000000,22.6298,22.6298,22.6298,22.6298,1,0
+WLTG.US,D,20231204,000000,22.4,22.4375,22.4,22.4375,11338,0
+WLTG.US,D,20231205,000000,22.3761,22.3761,22.3761,22.3761,3,0
+WLTG.US,D,20231206,000000,22.3985,22.3985,22.3349,22.3349,840,0
+WLTG.US,D,20231207,000000,22.5159,22.5159,22.5159,22.5159,1,0
+WLTG.US,D,20231208,000000,22.6049,22.6049,22.6049,22.6049,1,0
+WLTG.US,D,20231211,000000,22.55,22.64,22.55,22.6214,1019,0
+WLTG.US,D,20231212,000000,22.635,22.716,22.635,22.716,272,0
+WLTG.US,D,20231213,000000,22.9626,22.9626,22.9626,22.9626,70,0
+WLTG.US,D,20231214,000000,22.9664,22.9664,22.9664,22.9664,1,0
+WLTG.US,D,20231215,000000,23.02,23.02,23,23.0052,4701,0
+WLTG.US,D,20231218,000000,23.17,23.23,23.17,23.1866,5080,0
+WLTG.US,D,20231219,000000,23.3144,23.3144,23.3144,23.3144,1,0
+WLTG.US,D,20231220,000000,23.2601,23.2601,23.0386,23.0386,322,0
+WLTG.US,D,20231221,000000,23.15,23.2344,23.15,23.2344,500,0
+WLTG.US,D,20231222,000000,23.2442,23.2442,23.2442,23.2442,109,0
+WLTG.US,D,20231226,000000,23.1597,23.1651,23.1597,23.1651,504,0
+WLTG.US,D,20231227,000000,23.2007,23.2007,23.2007,23.2007,101,0
+WLTG.US,D,20231228,000000,23.2032,23.2032,23.2032,23.2032,5,0
+WLTG.US,D,20231229,000000,23.1262,23.1262,23.1262,23.1262,1,0
+WLTG.US,D,20240102,000000,22.93,22.93,22.88,22.9092,4788,0
+WLTG.US,D,20240103,000000,22.85,22.85,22.7462,22.7462,1159,0
+WLTG.US,D,20240104,000000,22.8,22.8,22.6939,22.6939,1775,0
+WLTG.US,D,20240105,000000,22.8096,22.8096,22.8096,22.8096,2,0
+WLTG.US,D,20240108,000000,23.0721,23.1076,23.0721,23.1076,100,0
+WLTG.US,D,20240109,000000,23.15,23.16,23.1258,23.1258,717,0
+WLTG.US,D,20240110,000000,23.2199,23.2199,23.2199,23.2199,2,0
+WLTG.US,D,20240111,000000,23.26,23.2701,23.26,23.2701,1260,0
+WLTG.US,D,20240112,000000,23.24,23.2746,23.24,23.2746,948,0
+WLTG.US,D,20240116,000000,23.1465,23.1465,23.1465,23.1465,49,0
+WLTG.US,D,20240117,000000,23.0641,23.0641,23.0641,23.0641,2,0
+WLTG.US,D,20240118,000000,23.1901,23.299,23.1901,23.299,221,0
+WLTG.US,D,20240119,000000,23.5616,23.5616,23.5616,23.5616,2,0
+WLTG.US,D,20240122,000000,23.6998,23.6998,23.5773,23.5773,100,0
+WLTG.US,D,20240123,000000,23.66,23.66,23.6516,23.6516,1506,0
+WLTG.US,D,20240124,000000,23.97,23.97,23.7885,23.7885,756,0
+WLTG.US,D,20240125,000000,23.94,23.94,23.85,23.9142,380,0
+WLTG.US,D,20240126,000000,24,24,23.9241,23.9241,5000,0
+WLTG.US,D,20240129,000000,24,24.1229,24,24.1229,2249,0
+WLTG.US,D,20240130,000000,24.07,24.0702,24.07,24.0702,10000,0
+WLTG.US,D,20240131,000000,23.88,23.95,23.738,23.738,6220,0
+WLTG.US,D,20240201,000000,23.81,23.9673,23.81,23.9673,3350,0
+WLTG.US,D,20240202,000000,24.3499,24.3574,24.3499,24.3574,104,0
+WLTG.US,D,20240205,000000,24.382,24.3999,24.3293,24.3293,3176,0
+WLTG.US,D,20240206,000000,24.22,24.2241,24.22,24.2241,26000,0
+WLTG.US,D,20240207,000000,24.49,24.49,24.4521,24.4521,506,0
+WLTG.US,D,20240208,000000,24.4599,24.4599,24.42,24.4324,5744,0
+WLTG.US,D,20240209,000000,24.524,24.5724,24.5207,24.5724,654,0
+WLTG.US,D,20240212,000000,24.67,24.69,24.53,24.535,2784,0
+WLTG.US,D,20240213,000000,24.13,24.1491,24.0402,24.1491,2638,0
+WLTG.US,D,20240214,000000,24.255,24.3957,24.23,24.3957,2303,0
+WLTG.US,D,20240215,000000,24.44,24.5232,24.44,24.5232,202,0
+WLTG.US,D,20240216,000000,24.39,24.52,24.3737,24.3737,80320,0
+WLTG.US,D,20240220,000000,24.3,24.3,24.1669,24.1669,40004,0
+WLTG.US,D,20240221,000000,24.1451,24.1451,24.1451,24.1451,132,0
+WLTG.US,D,20240222,000000,24.74,24.83,24.69,24.8182,1656,0
+WLTG.US,D,20240223,000000,24.94,24.94,24.864,24.864,1187,0
+WLTG.US,D,20240226,000000,24.77,24.8,24.747,24.747,25336,0
+WLTG.US,D,20240227,000000,24.7902,24.8479,24.7902,24.8479,285,0
+WLTG.US,D,20240228,000000,24.79,24.81,24.77,24.7942,17209,0
+WLTG.US,D,20240229,000000,24.71,25.0315,24.71,25.0315,5058,0
+WLTG.US,D,20240301,000000,25.13,25.3342,25.13,25.3342,3769,0
+WLTG.US,D,20240304,000000,25.3969,25.3969,25.31,25.31,2968,0
+WLTG.US,D,20240305,000000,24.98,25.0812,24.98,25.0812,14900,0
+WLTG.US,D,20240306,000000,25.28,25.28,25.1947,25.1947,351,0
+WLTG.US,D,20240307,000000,25.37,25.55,25.3532,25.5063,5872,0
+WLTG.US,D,20240308,000000,25.71,25.71,25.24,25.2816,3801,0
+WLTG.US,D,20240311,000000,25.1599,25.1599,25.0876,25.0876,4995,0
+WLTG.US,D,20240312,000000,25.09,25.48,25.09,25.48,4503,0
+WLTG.US,D,20240313,000000,25.49,25.49,25.44,25.4605,3279,0
+WLTG.US,D,20240314,000000,25.4112,25.4112,25.4112,25.4112,95,0
+WLTG.US,D,20240315,000000,25.28,25.29,25.2,25.2203,4258,0
+WLTG.US,D,20240318,000000,25.52,25.58,25.4143,25.4143,9124,0
+WLTG.US,D,20240319,000000,25.34,25.5409,25.33,25.5409,503,0
+WLTG.US,D,20240320,000000,25.8161,25.8161,25.8161,25.8161,208,0
+WLTG.US,D,20240321,000000,25.99,25.99,25.86,25.8794,1420,0
+WLTG.US,D,20240322,000000,25.87,25.96,25.87,25.9404,2594,0
+WLTG.US,D,20240325,000000,25.8904,25.8904,25.8904,25.8904,39,0
+WLTG.US,D,20240326,000000,25.94,25.96,25.825,25.825,1479,0
+WLTG.US,D,20240327,000000,25.8728,25.8728,25.8728,25.8728,1,0
+WLTG.US,D,20240328,000000,25.8761,25.91,25.84,25.8868,2424,0
+WLTG.US,D,20240401,000000,25.91,25.9192,25.91,25.9192,316,0
+WLTG.US,D,20240402,000000,25.77,25.82,25.76,25.7997,5432,0
+WLTG.US,D,20240403,000000,25.95,25.9597,25.9444,25.9444,570,0
+WLTG.US,D,20240404,000000,26.16,26.16,25.6419,25.6419,2620,0
+WLTG.US,D,20240405,000000,26.06,26.06,26.0343,26.0343,2901,0
+WLTG.US,D,20240408,000000,26.06,26.0601,25.98,26.0001,3571,0
+WLTG.US,D,20240409,000000,25.85,25.9336,25.825,25.9336,352,0
+WLTG.US,D,20240410,000000,25.8542,25.8542,25.8542,25.8542,1,0
+WLTG.US,D,20240411,000000,25.89,26.1904,25.89,26.1904,1212,0
+WLTG.US,D,20240412,000000,25.7401,25.7799,25.7401,25.7799,207,0
+WLTG.US,D,20240415,000000,25.52,25.52,25.4864,25.4864,295,0
+WLTG.US,D,20240416,000000,25.48,25.48,25.4525,25.4525,969,0
+WLTG.US,D,20240417,000000,25.2701,25.2701,25.2468,25.2468,3000,0
+WLTG.US,D,20240418,000000,25.305,25.305,25.15,25.1558,7307,0
+WLTG.US,D,20240419,000000,24.95,24.95,24.6404,24.6404,2418,0
+WLTG.US,D,20240422,000000,24.71,24.94,24.71,24.7986,16227,0
+WLTG.US,D,20240423,000000,25.153,25.153,25.153,25.153,1,0
+WLTG.US,D,20240424,000000,25.1212,25.1212,25.1212,25.1212,2,0
+WLTG.US,D,20240425,000000,24.891,24.891,24.891,24.891,1,0
+WLTG.US,D,20240426,000000,25.2118,25.2118,25.2118,25.2118,1,0
+WLTG.US,D,20240429,000000,25.29,25.29,25.2385,25.2385,10013,0
+WLTG.US,D,20240430,000000,25.0797,25.11,24.9079,24.9079,4641,0
+WLTG.US,D,20240501,000000,24.83,24.9406,24.83,24.9406,284,0
+WLTG.US,D,20240502,000000,24.9699,25.0396,24.9565,25.0396,6995,0
+WLTG.US,D,20240503,000000,25.36,25.42,25.36,25.3809,10309,0
+WLTG.US,D,20240506,000000,25.57,25.7377,25.53,25.7377,8420,0
+WLTG.US,D,20240507,000000,25.7761,25.795,25.76,25.795,4199,0
+WLTG.US,D,20240508,000000,25.78,25.83,25.78,25.8074,1220,0
+WLTG.US,D,20240509,000000,25.93,25.94,25.91,25.91,6368,0
+WLTG.US,D,20240510,000000,25.95,25.95,25.95,25.95,208,0
+WLTG.US,D,20240513,000000,25.969,25.969,25.969,25.969,2,0
+WLTG.US,D,20240514,000000,26.0712,26.1031,26.0712,26.1031,629,0
+WLTG.US,D,20240515,000000,26.4081,26.4081,26.4081,26.4081,44,0
+WLTG.US,D,20240516,000000,26.46,26.47,26.3344,26.3344,3296,0
+WLTG.US,D,20240517,000000,26.36,26.37,26.3466,26.3466,1401,0
+WLTG.US,D,20240520,000000,26.56,26.56,26.5302,26.5302,900,0
+WLTG.US,D,20240521,000000,26.54,26.6411,26.54,26.6411,10938,0
+WLTG.US,D,20240522,000000,26.57,26.57,26.4688,26.4688,5966,0
+WLTG.US,D,20240523,000000,26.3625,26.3625,26.3625,26.3625,1,0
+WLTG.US,D,20240524,000000,26.55,26.6153,26.55,26.6153,5013,0
+WLTG.US,D,20240528,000000,26.69,26.7516,26.6899,26.7516,3521,0
+WLTG.US,D,20240529,000000,26.65,26.65,26.594,26.594,100,0
+WLTG.US,D,20240530,000000,26.52,26.53,26.4437,26.4437,5565,0
+WLTG.US,D,20240531,000000,26.19,26.4377,26.1632,26.4377,3396,0
+WLTG.US,D,20240603,000000,26.38,26.5164,26.38,26.5164,441,0
+WLTG.US,D,20240604,000000,26.51,26.5368,26.51,26.5368,133,0
+WLTG.US,D,20240605,000000,26.91,26.9269,26.91,26.9269,748,0
+WLTG.US,D,20240606,000000,27.02,27.06,27.02,27.046,930,0
+WLTG.US,D,20240607,000000,26.94,26.94,26.9045,26.9045,3550,0
+WLTG.US,D,20240610,000000,26.885,27.06,26.885,27.0291,2204,0
+WLTG.US,D,20240611,000000,27.04,27.12,27.01,27.1128,1236,0
+WLTG.US,D,20240612,000000,27.42,27.42,27.4105,27.4105,301,0
+WLTG.US,D,20240613,000000,27.3943,27.3943,27.3943,27.3943,2,0
+WLTG.US,D,20240614,000000,27.3602,27.3602,27.3602,27.3602,15,0
+WLTG.US,D,20240617,000000,27.39,27.5816,27.39,27.5816,400,0
+WLTG.US,D,20240618,000000,27.62,27.6483,27.62,27.6483,516,0
+WLTG.US,D,20240620,000000,27.57,27.5958,27.57,27.5958,1024,0
+WLTG.US,D,20240621,000000,27.51,27.5143,27.5,27.5143,465,0
+WLTG.US,D,20240624,000000,27.45,27.45,27.3969,27.3969,1085,0
+WLTG.US,D,20240625,000000,27.6,27.6137,27.57,27.6137,2101,0
+WLTG.US,D,20240626,000000,27.65,27.7212,27.65,27.7212,1057,0
+WLTG.US,D,20240627,000000,27.72,27.784,27.72,27.784,481,0
+WLTG.US,D,20240628,000000,27.97,27.97,27.6686,27.6686,1634,0
+WLTG.US,D,20240701,000000,27.7278,27.7278,27.7278,27.7278,97,0
+WLTG.US,D,20240702,000000,27.8711,27.8711,27.8711,27.8711,90,0
+WLTG.US,D,20240703,000000,27.99,28.0184,27.97,28.0184,1040,0
+WLTG.US,D,20240705,000000,28.2893,28.3169,28.2893,28.3169,224,0
+WLTG.US,D,20240708,000000,28.3672,28.3672,28.3672,28.3672,17,0
+WLTG.US,D,20240709,000000,28.48,28.48,28.4175,28.4175,7085,0
+WLTG.US,D,20240710,000000,28.555,28.69,28.555,28.6752,5587,0
+WLTG.US,D,20240711,000000,28.79,28.79,28.2693,28.2693,3962,0
+WLTG.US,D,20240712,000000,28.3616,28.3616,28.3616,28.3616,2981,0
+WLTG.US,D,20240715,000000,28.47,28.47,28.47,28.47,295,0
+WLTG.US,D,20240716,000000,28.5436,28.5436,28.5368,28.5368,125,0
+WLTG.US,D,20240717,000000,28.02,28.02,27.9051,27.9051,10942,0
+WLTG.US,D,20240718,000000,27.7,27.78,27.7,27.7147,6656,0
+WLTG.US,D,20240719,000000,27.69,27.69,27.48,27.49,2696,0
+WLTG.US,D,20240722,000000,27.8336,27.85,27.8169,27.8169,483,0
+WLTG.US,D,20240723,000000,27.87,27.9,27.8474,27.8474,3108,0
+WLTG.US,D,20240724,000000,27.27,27.2701,27.1057,27.1057,902,0
+WLTG.US,D,20240725,000000,27.2,27.2,26.8356,26.8356,170,0
+WLTG.US,D,20240726,000000,26.9966,27.006,26.9966,27.006,2505,0
+WLTG.US,D,20240729,000000,27.03,27.05,27.0275,27.0275,1702,0
+WLTG.US,D,20240730,000000,26.877,26.877,26.877,26.877,7,0
+WLTG.US,D,20240731,000000,27.35,27.35,27.3007,27.3007,5006,0
+WLTG.US,D,20240801,000000,27.071,27.071,26.7808,26.9319,14613,0
+WLTG.US,D,20240802,000000,26.3538,26.3538,26.3538,26.3538,1,0
+WLTG.US,D,20240805,000000,25.77,25.97,25.66,25.6698,5437,0
+WLTG.US,D,20240806,000000,25.98,26.1,25.97,25.97,1024,0
+WLTG.US,D,20240807,000000,26.3567,26.3567,25.77,25.77,1572,0
+WLTG.US,D,20240808,000000,26.4647,26.4647,26.4647,26.4647,30,0
+WLTG.US,D,20240809,000000,26.66,26.699,26.626,26.699,5693,0
+WLTG.US,D,20240812,000000,26.78,26.78,26.7088,26.7088,1774,0
+WLTG.US,D,20240813,000000,26.97,27.2,26.97,27.1393,11408,0
+WLTG.US,D,20240814,000000,27.16,27.2663,27.16,27.2663,9871,0
+WLTG.US,D,20240815,000000,27.67,27.7,27.67,27.7,7862,0
+WLTG.US,D,20240816,000000,27.71,27.81,27.71,27.748,5715,0
+WLTG.US,D,20240819,000000,28,28,28,28,163,0
+WLTG.US,D,20240820,000000,27.94,27.94,27.94,27.94,461,0
+WLTG.US,D,20240821,000000,28.12,28.12,28.1,28.1,10229,0
+WLTG.US,D,20240822,000000,27.84,27.84,27.84,27.84,106,0
+WLTG.US,D,20240823,000000,28.12,28.25,28.09,28.25,2989,0
+WLTG.US,D,20240826,000000,28.21,28.21,28.12,28.12,2042,0
+WLTG.US,D,20240827,000000,28.21,28.21,28.21,28.21,110,0
+WLTG.US,D,20240828,000000,28.07,28.07,27.93,28.01,1328,0
+WLTG.US,D,20240829,000000,28.15,28.23,28.02,28.02,5701,0
+WLTG.US,D,20240830,000000,28.09,28.27,28.09,28.27,204,0
+WLTG.US,D,20240903,000000,27.61,27.65,27.52,27.52,855,0
+WLTG.US,D,20240904,000000,27.5957,27.5957,27.47,27.5468,2135,0
+WLTG.US,D,20240905,000000,27.54,27.59,27.41,27.4536,6794,0
+WLTG.US,D,20240906,000000,27.49,27.49,27,27.0057,5929,0
+WLTG.US,D,20240909,000000,27.2622,27.2622,27.2622,27.2622,1,0
+WLTG.US,D,20240910,000000,27.22,27.3118,27.21,27.3118,2410,0
+WLTG.US,D,20240911,000000,27.095,27.6521,27.095,27.6521,4463,0
+WLTG.US,D,20240912,000000,27.92,27.9696,27.92,27.9696,4001,0
+WLTG.US,D,20240913,000000,28.2381,28.2381,28.2381,28.2381,194,0
+WLTG.US,D,20240916,000000,28.3,28.3,28.2858,28.2858,2142,0
+WLTG.US,D,20240917,000000,28.435,28.435,28.3184,28.3184,1981,0
+WLTG.US,D,20240918,000000,28.5,28.5,28.225,28.2382,1161,0
+WLTG.US,D,20240919,000000,28.7519,28.82,28.7286,28.7286,2438,0
+WLTG.US,D,20240920,000000,28.73,28.73,28.7054,28.7054,324,0
+WLTG.US,D,20240923,000000,28.84,28.84,28.8114,28.8114,1001,0
+WLTG.US,D,20240924,000000,28.86,28.9179,28.86,28.9179,710,0
+WLTG.US,D,20240925,000000,28.9299,28.9299,28.8635,28.8635,2846,0
+WLTG.US,D,20240926,000000,29.08,29.08,28.9599,28.9599,5896,0
+WLTG.US,D,20240927,000000,28.8507,28.8507,28.8507,28.8507,634,0
+WLTG.US,D,20240930,000000,28.78,28.8774,28.73,28.8774,711,0
+WLTG.US,D,20241001,000000,28.78,28.78,28.734,28.734,650,0
+WLTG.US,D,20241002,000000,28.8233,28.8233,28.8233,28.8233,1,0
+WLTG.US,D,20241003,000000,28.7925,28.7925,28.7925,28.7925,317,0
+WLTG.US,D,20241004,000000,28.99,29.0839,28.94,29.0839,6085,0
+WLTG.US,D,20241007,000000,28.99,28.99,28.8956,28.8956,860,0
+WLTG.US,D,20241008,000000,29.01,29.09,29.01,29.09,1709,0
+WLTG.US,D,20241009,000000,29.2702,29.2702,29.2702,29.2702,28,0
+WLTG.US,D,20241010,000000,29.21,29.2404,29.21,29.2404,320,0
+WLTG.US,D,20241011,000000,29.4464,29.4464,29.4464,29.4464,145,0
+WLTG.US,D,20241014,000000,29.56,29.61,29.5495,29.61,2209,0
+WLTG.US,D,20241015,000000,29.62,29.62,29.32,29.3377,3473,0
+WLTG.US,D,20241016,000000,29.4162,29.4162,29.4162,29.4162,44,0
+WLTG.US,D,20241017,000000,29.6,29.6,29.4663,29.4663,3408,0
+WLTG.US,D,20241018,000000,29.59,29.67,29.59,29.6682,1141,0
+WLTG.US,D,20241021,000000,29.66,29.66,29.49,29.577,5666,0
+WLTG.US,D,20241022,000000,29.48,29.5586,29.48,29.5586,576,0
+WLTG.US,D,20241023,000000,29.305,29.305,29.203,29.203,580,0
+WLTG.US,D,20241024,000000,29.25,29.3,29.25,29.3,1032,0
+WLTG.US,D,20241025,000000,29.35,29.36,29.2875,29.2875,962,0
+WLTG.US,D,20241028,000000,29.3569,29.3569,29.3569,29.3569,79,0
+WLTG.US,D,20241029,000000,29.47,29.54,29.47,29.54,2372,0
+WLTG.US,D,20241030,000000,29.52,29.57,29.4067,29.4067,4430,0
+WLTG.US,D,20241031,000000,28.96,29.02,28.96,28.9847,485,0
+WLTG.US,D,20241101,000000,29.1101,29.1194,28.95,28.95,4000,0
+WLTG.US,D,20241104,000000,28.96,29.01,28.9576,28.9576,3108,0
+WLTG.US,D,20241105,000000,29.27,29.37,29.2614,29.37,1401,0
+WLTG.US,D,20241106,000000,29.735,29.9533,29.735,29.9533,213,0
+WLTG.US,D,20241107,000000,30.1728,30.28,30.1728,30.2288,1858,0
+WLTG.US,D,20241108,000000,30.32,30.38,30.31,30.336,6211,0
+WLTG.US,D,20241111,000000,30.34,30.4067,30.34,30.4067,477,0
+WLTG.US,D,20241112,000000,30.3274,30.36,30.3274,30.3386,4251,0
+WLTG.US,D,20241113,000000,30.3758,30.3758,30.2063,30.2063,1767,0
+WLTG.US,D,20241114,000000,29.99,29.994,29.9714,29.994,1261,0
+WLTG.US,D,20241115,000000,29.81,29.81,29.53,29.588,2690,0
+WLTG.US,D,20241119,000000,29.96,30.0118,29.96,30.0118,594,0
+WLTG.US,D,20241122,000000,30.26,30.2658,30.26,30.2658,446,0
+WLTG.US,D,20241125,000000,30.33,30.44,30.2428,30.2428,1298,0
+WLTG.US,D,20241126,000000,30.4,30.4325,30.4,30.4325,631,0
+WLTG.US,D,20241127,000000,30.31,30.31,30.2599,30.2834,986,0
+WLTG.US,D,20241129,000000,30.5099,30.5099,30.483,30.483,1815,0
+WLTG.US,D,20241202,000000,30.5967,30.61,30.5628,30.5628,5163,0
+WLTG.US,D,20241203,000000,30.6699,30.68,30.64,30.67,1302,0
+WLTG.US,D,20241204,000000,30.82,30.8443,30.82,30.8443,1391,0
+WLTG.US,D,20241205,000000,30.86,30.89,30.8187,30.8187,141255,0
+WLTG.US,D,20241206,000000,30.84,30.93,30.84,30.9185,7827,0
+WLTG.US,D,20241210,000000,30.71,30.75,30.48,30.5,5234,0
+WLTG.US,D,20241211,000000,30.82,30.82,30.81,30.82,1830,0
+WLTG.US,D,20241212,000000,30.705,30.705,30.61,30.61,2701,0
+WLTG.US,D,20241213,000000,30.63,30.63,30.54,30.54,1344,0
+WLTG.US,D,20241216,000000,30.63,30.66,30.5789,30.5789,8620,0
+WLTG.US,D,20241217,000000,30.43,30.48,30.34,30.3488,4882,0
+WLTG.US,D,20241218,000000,30.39,30.39,29.4,29.4,3531,0
+WLTG.US,D,20241219,000000,29.57,29.57,29.35,29.35,1726,0
+WLTG.US,D,20241220,000000,29.37,29.92,29.36,29.6897,13010,0
+WLTG.US,D,20241223,000000,29.59,29.8904,29.59,29.8904,8436,0
+WLTG.US,D,20241224,000000,29.87,29.967,29.8699,29.967,2962,0
+WLTG.US,D,20241226,000000,29.9,29.98,29.89,29.9391,15618,0
+WLTG.US,D,20241227,000000,29.51,29.5691,29.51,29.5691,1059,0
+WLTG.US,D,20241230,000000,29.25,29.51,29.17,29.3793,2056,0
+WLTG.US,D,20241231,000000,29.39,29.44,29.16,29.1881,2667,0
+WLTG.US,D,20250102,000000,29.38,29.46,29.17,29.3589,8486,0
+WLTG.US,D,20250103,000000,29.75,29.7592,29.75,29.7592,2298,0
+WLTG.US,D,20250106,000000,30.14,30.285,30.0601,30.1114,4815,0
+WLTG.US,D,20250107,000000,30.03,30.03,29.73,29.8079,10730,0
+WLTG.US,D,20250108,000000,29.73,29.8,29.61,29.8,18274,0
+WLTG.US,D,20250110,000000,29.55,29.65,29.37,29.4649,13210,0
+WLTG.US,D,20250113,000000,29.24,29.46,29.24,29.4487,11832,0
+WLTG.US,D,20250114,000000,29.45,29.58,29.29,29.51,14090,0
+WLTG.US,D,20250115,000000,30.03,30.0834,30.03,30.0834,4676,0
+WLTG.US,D,20250116,000000,30.16,30.28,30.16,30.1972,7942,0
+WLTG.US,D,20250117,000000,30.33,30.5038,30.33,30.4269,3406,0
+WLTG.US,D,20250121,000000,30.69,30.86,30.69,30.86,1100,0
+WLTG.US,D,20250122,000000,31.3,31.3,31.05,31.2353,2500,0
+WLTG.US,D,20250123,000000,31.08,31.273,31.08,31.273,859,0
+WLTG.US,D,20250124,000000,31.26,31.29,31.2,31.2032,4658,0
+WLTG.US,D,20250127,000000,30.38,30.418,30.28,30.3166,3321,0
+WLTG.US,D,20250128,000000,30.71,30.76,30.71,30.7368,1787,0
+WLTG.US,D,20250129,000000,30.79,30.79,30.62,30.761,1796,0
+WLTG.US,D,20250130,000000,30.95,31.0371,30.9,31.0371,1194,0
+WLTG.US,D,20250131,000000,31.18,31.18,30.8898,30.8898,2811,0
+WLTG.US,D,20250203,000000,30.42,30.77,30.41,30.7601,3186,0
+WLTG.US,D,20250204,000000,30.88,30.9523,30.86,30.9523,5179,0
+WLTG.US,D,20250206,000000,31.19,31.19,31.06,31.1658,446,0
+WLTG.US,D,20250207,000000,31.05,31.06,30.87,30.8953,18568,0
+WLTG.US,D,20250210,000000,31.048,31.06,31.0178,31.0178,700,0
+WLTG.US,D,20250211,000000,30.82,30.8822,30.82,30.8822,3707,0
+WLTG.US,D,20250212,000000,30.72,30.72,30.6802,30.6802,151,0
+WLTG.US,D,20250213,000000,30.7099,30.95,30.6899,30.9322,1678,0
+WLTG.US,D,20250214,000000,30.9052,30.98,30.9052,30.9487,5045,0
+WLTG.US,D,20250218,000000,30.9,30.98,30.84,30.9295,532,0
+WLTG.US,D,20250219,000000,30.91,30.98,30.88,30.9579,2719,0
+WLTG.US,D,20250220,000000,30.48,30.74,30.47,30.7032,2163,0
+WLTG.US,D,20250221,000000,30.5062,30.5062,30.06,30.0696,2685,0
+WLTG.US,D,20250224,000000,30.15,30.15,29.75,29.83,3540,0
+WLTG.US,D,20250225,000000,29.78,29.78,29.33,29.6274,1797,0
+WLTG.US,D,20250226,000000,29.91,29.91,29.7158,29.7158,1256,0
+WLTG.US,D,20250227,000000,29.57,29.72,29.2781,29.2781,2491,0
+WLTG.US,D,20250228,000000,29.2875,29.6248,29.25,29.6248,1557,0
+WLTG.US,D,20250303,000000,29.56,29.59,29.15,29.1898,2507,0
+WLTG.US,D,20250304,000000,28.79,28.9503,28.6,28.9503,2349,0
+WLTG.US,D,20250305,000000,28.96,29.26,28.84,29.2358,2417,0
+WLTG.US,D,20250306,000000,29,29,28.61,28.642,1340,0
+WLTG.US,D,20250307,000000,28.6,28.6972,28.44,28.6972,1902,0
+WLTG.US,D,20250310,000000,28.3,28.3,27.98,28.0747,746,0
+WLTG.US,D,20250311,000000,28.1,28.23,27.8769,28.0639,3839,0
+WLTG.US,D,20250312,000000,28.3,28.3,28.06,28.2258,4674,0
+WLTG.US,D,20250313,000000,28.09,28.09,27.86,27.86,2489,0
+WLTG.US,D,20250314,000000,28.14,28.36,28.09,28.3504,60425,0
+WLTG.US,D,20250317,000000,28.47,28.7137,28.46,28.5956,2459,0
+WLTG.US,D,20250318,000000,28.22,28.51,28.17,28.25,1903,0
+WLTG.US,D,20250319,000000,28.35,28.63,28.35,28.5594,7232,0
+WLTG.US,D,20250320,000000,28.58,28.65,28.53,28.5311,30707,0
+WLTG.US,D,20250321,000000,28.38,28.55,28.33,28.5066,9065,0
+WLTG.US,D,20250324,000000,28.94,29.02,28.9,28.9887,3049,0
+WLTG.US,D,20250325,000000,29.12,29.12,29.01,29.065,4763,0
+WLTG.US,D,20250326,000000,28.89,28.89,28.735,28.7537,3975,0
+WLTG.US,D,20250327,000000,28.65,28.74,28.65,28.6503,3736,0
+WLTG.US,D,20250328,000000,28.44,28.47,28.1552,28.1552,1862,0
+WLTG.US,D,20250331,000000,27.83,28.2244,27.83,28.2244,1024,0
+WLTG.US,D,20250401,000000,28.09,28.29,28.09,28.24,43911,0
+WLTG.US,D,20250402,000000,28.22,28.49,28.22,28.4847,18126,0
+WLTG.US,D,20250403,000000,27.68,27.68,27.33,27.3355,6739,0
+WLTG.US,D,20250404,000000,26.6,26.61,26.1127,26.1127,2641,0
+WLTG.US,D,20250407,000000,26.39,26.69,25.84,26.1459,7605,0
+WLTG.US,D,20250408,000000,26.7,26.74,25.9189,25.9189,5168,0
+WLTG.US,D,20250409,000000,26.1,27.7874,25.93,27.7874,8250,0
+WLTG.US,D,20250410,000000,27.339,27.339,26.74,27.0523,7025,0
+WLTG.US,D,20250411,000000,27.2,27.3311,27.18,27.3311,4557,0
+WLTG.US,D,20250414,000000,27.5,27.54,27.3,27.4268,6309,0
+WLTG.US,D,20250415,000000,27.55,27.64,27.4549,27.4549,8039,0
+WLTG.US,D,20250416,000000,27.1,27.1055,26.99,27.1055,880,0
+WLTG.US,D,20250417,000000,27.28,27.3,27.1,27.1825,4153,0
+WLTG.US,D,20250421,000000,26.9213,26.94,26.72,26.8028,961,0
+WLTG.US,D,20250422,000000,27.2338,27.4,27.19,27.36,1287,0
+WLTG.US,D,20250423,000000,28.13,28.13,27.74,27.7457,3307,0
+WLTG.US,D,20250424,000000,28.3,28.3,28.2974,28.2974,1180,0
+WLTG.US,D,20250425,000000,28.36,28.4212,28.36,28.4212,604,0
+WLTG.US,D,20250428,000000,28.43,28.5172,28.255,28.5172,1428,0
+WLTG.US,D,20250429,000000,28.43,28.71,28.43,28.669,13051,0
+WLTG.US,D,20250430,000000,28.06,28.6135,28.06,28.6135,771,0
+WLTG.US,D,20250501,000000,28.77,28.7822,28.75,28.7822,559,0
+WLTG.US,D,20250502,000000,29.1,29.2026,29.1,29.2026,932,0
+WLTG.US,D,20250505,000000,29,29.2,29,29.115,3483,0
+WLTG.US,D,20250506,000000,29.0384,29.0384,29.0169,29.0169,618,0
+WLTG.US,D,20250507,000000,29.01,29.1,28.95,29.0704,937,0
+WLTG.US,D,20250508,000000,29.19,29.42,29.19,29.2,2316,0
+WLTG.US,D,20250509,000000,29.25,29.29,29.2055,29.2055,3587,0
+WLTG.US,D,20250512,000000,29.88,29.91,29.76,29.9,19242,0
+WLTG.US,D,20250513,000000,30.23,30.28,30.19,30.19,2015,0
+WLTG.US,D,20250514,000000,30.21,30.22,30.13,30.1918,2965,0
+WLTG.US,D,20250515,000000,30.15,30.28,30.15,30.2495,7519,0
+WLTG.US,D,20250516,000000,30.28,30.4292,30.28,30.4292,236,0
+WLTG.US,D,20250519,000000,30.27,30.5,30.27,30.48,6884,0
+WLTG.US,D,20250520,000000,30.41,30.44,30.319,30.44,7065,0
+WLTG.US,D,20250521,000000,30.29,30.37,30.02,30.0322,3832,0
+WLTG.US,D,20250522,000000,29.98,30.12,29.98,30.0173,1007,0
+WLTG.US,D,20250523,000000,29.82,29.95,29.82,29.8597,2869,0
+WLTG.US,D,20250527,000000,30.305,30.35,30.305,30.3236,1312,0
+WLTG.US,D,20250528,000000,30.35,30.35,30.1596,30.1596,2635,0
+WLTG.US,D,20250529,000000,30.28,30.33,30.2364,30.2364,19351,0
+WLTG.US,D,20250530,000000,30.1,30.28,29.99,30.2671,8343,0
+WLTG.US,D,20250602,000000,30.11,30.41,30.08,30.3873,5795,0
+WLTG.US,D,20250603,000000,30.4,30.61,30.4,30.5647,5327,0
+WLTG.US,D,20250604,000000,30.66,30.67,30.6,30.61,2365,0
+WLTG.US,D,20250605,000000,30.59,30.67,30.49,30.536,1498,0
+WLTG.US,D,20250606,000000,30.85,30.85,30.81,30.8443,4485,0
+WLTG.US,D,20250609,000000,30.84,30.91,30.84,30.8549,858,0
+WLTG.US,D,20250610,000000,30.88,30.926,30.866,30.9059,60071,0
+WLTG.US,D,20250611,000000,30.98,31.0325,30.82,30.84,5525,0
+WLTG.US,D,20250612,000000,30.83,30.96,30.83,30.937,13173,0
+WLTG.US,D,20250613,000000,30.78,30.91,30.66,30.69,5727,0
+WLTG.US,D,20250616,000000,30.91,30.945,30.91,30.92,21353,0
+WLTG.US,D,20250617,000000,30.92,30.92,30.8,30.82,4120,0
+WLTG.US,D,20250618,000000,30.87,30.93,30.8223,30.8223,1582,0
+WLTG.US,D,20250620,000000,30.87,30.87,30.747,30.747,388,0
+WLTG.US,D,20250623,000000,30.79,30.9305,30.55,30.9305,4351,0
+WLTG.US,D,20250624,000000,31.12,31.35,31.12,31.3018,2442,0
+WLTG.US,D,20250625,000000,31.3307,31.3307,31.29,31.2956,1879,0
+WLTG.US,D,20250626,000000,31.59,31.65,31.56,31.65,7745,0
+WLTG.US,D,20250627,000000,31.71,31.8103,31.63,31.8103,2508,0
+WLTG.US,D,20250630,000000,31.91,32.01,31.91,31.9914,3150,0
+WLTG.US,D,20250701,000000,32,32.025,31.87,31.969,2855,0
+WLTG.US,D,20250702,000000,31.98,32.2113,31.98,32.2113,3469,0
+WLTG.US,D,20250703,000000,32.47,32.52,32.4681,32.4681,1357,0
+WLTG.US,D,20250707,000000,32.39,32.39,32.15,32.2337,3873,0
+WLTG.US,D,20250708,000000,32.21,32.2768,32.2049,32.2049,1308,0
+WLTG.US,D,20250709,000000,32.31,32.42,32.27,32.4008,7420,0
+WLTG.US,D,20250710,000000,32.29,32.51,32.29,32.4417,34053,0
+WLTG.US,D,20250711,000000,32.27,32.3535,32.27,32.3535,830,0
+WLTG.US,D,20250714,000000,32.38,32.49,32.3799,32.4599,2716,0
+WLTG.US,D,20250715,000000,32.53,32.53,32.284,32.284,3088,0
+WLTG.US,D,20250716,000000,32.17,32.44,32.17,32.3949,3089,0
+WLTG.US,D,20250717,000000,32.63,32.77,32.63,32.7214,4562,0
+WLTG.US,D,20250718,000000,32.71,32.71,32.6,32.632,6465,0
+WLTG.US,D,20250721,000000,32.69,32.78,32.6022,32.6022,8271,0
+WLTG.US,D,20250722,000000,32.4,32.58,32.4,32.5464,7246,0
+WLTG.US,D,20250723,000000,32.6968,32.84,32.6968,32.827,24409,0
+WLTG.US,D,20250724,000000,32.885,32.885,32.76,32.7837,1134,0
+WLTG.US,D,20250725,000000,32.86,32.87,32.84,32.84,3014,0
+WLTG.US,D,20250728,000000,32.88,32.8801,32.825,32.8643,1761,0
+WLTG.US,D,20250729,000000,32.8,32.86,32.7652,32.7652,87072,0
+WLTG.US,D,20250730,000000,32.8632,32.87,32.7395,32.757,4029,0
+WLTG.US,D,20250731,000000,33.0499,33.0499,32.7466,32.7466,1488,0
+WLTG.US,D,20250801,000000,32.21,32.22,32.12,32.198,6733,0
+WLTG.US,D,20250804,000000,32.54,32.69,32.54,32.6678,15450,0
+WLTG.US,D,20250805,000000,32.67,32.75,32.597,32.597,3237,0
+WLTG.US,D,20250806,000000,32.64,32.7138,32.6199,32.7138,13268,0
+WLTG.US,D,20250807,000000,32.945,32.945,32.62,32.699,4372,0
+WLTG.US,D,20250808,000000,32.85,32.95,32.85,32.92,6767,0
+WLTG.US,D,20250811,000000,32.96,33,32.8071,32.8071,7444,0
+WLTG.US,D,20250812,000000,33.16,33.31,33,33.2933,4356,0
+WLTG.US,D,20250813,000000,33.51,33.51,33.22,33.3237,4880,0
+WLTG.US,D,20250814,000000,33.06,33.21,33.06,33.2045,2102,0
+WLTG.US,D,20250815,000000,33.1,33.16,33.0862,33.0862,5480,0
+WLTG.US,D,20250818,000000,33.05,33.2,33.05,33.1689,865,0
+WLTG.US,D,20250819,000000,33.01,33.01,32.8,32.8016,2597,0
+WLTG.US,D,20250820,000000,32.71,32.8,32.43,32.7617,2159,0
+WLTG.US,D,20250821,000000,32.66,32.66,32.6346,32.6346,1016,0
+WLTG.US,D,20250822,000000,33.13,33.274,33.07,33.2243,870,0
+WLTG.US,D,20250825,000000,33.26,33.27,33.1831,33.1831,2351,0
+WLTG.US,D,20250826,000000,33.23,33.3546,33.2299,33.3546,2725,0
+WLTG.US,D,20250827,000000,33.35,33.51,33.35,33.4746,1707,0
+WLTG.US,D,20250828,000000,33.5296,33.71,33.5,33.6694,6345,0
+WLTG.US,D,20250829,000000,33.31,33.6,33.27,33.3094,2212,0
+WLTG.US,D,20250902,000000,33.0039,33.1496,32.84,33.1496,1770,0
+WLTG.US,D,20250903,000000,33.27,33.36,33.205,33.3172,2970,0
+WLTG.US,D,20250904,000000,33.37,33.6421,33.37,33.6421,1425,0
+WLTG.US,D,20250905,000000,33.59,33.66,33.41,33.6183,3004,0
+WLTG.US,D,20250908,000000,33.78,33.79,33.71,33.7302,4748,0
+WLTG.US,D,20250909,000000,33.69,33.91,33.69,33.8961,2526,0
+WLTG.US,D,20250910,000000,34.38,34.45,34.3079,34.3079,1674,0
+WLTG.US,D,20250911,000000,34.46,34.5,34.46,34.4648,6896,0
+WLTG.US,D,20250912,000000,34.36,34.39,34.3348,34.3348,1814,0
+WLTG.US,D,20250915,000000,34.47,34.54,34.44,34.4741,6134,0
+WLTG.US,D,20250916,000000,34.42,34.4503,34.34,34.4503,17082,0
+WLTG.US,D,20250917,000000,34.37,34.43,34.25,34.3684,29991,0
+WLTG.US,D,20250918,000000,34.6894,34.73,34.64,34.7243,844,0
+WLTG.US,D,20250919,000000,34.78,34.8702,34.67,34.8702,2690,0
+WLTG.US,D,20250922,000000,35.0506,35.31,35.0506,35.31,3315,0
+WLTG.US,D,20250923,000000,35.24,35.24,34.9174,34.9174,1938,0
+WLTG.US,D,20250924,000000,34.94,34.94,34.71,34.81,4759,0
+WLTG.US,D,20250925,000000,34.43,34.61,34.43,34.5233,2095,0
+WLTG.US,D,20250926,000000,34.69,34.71,34.6899,34.71,1927,0
+WLTG.US,D,20250929,000000,34.83,34.93,34.8017,34.8017,2528,0
+WLTG.US,D,20250930,000000,34.6941,34.8824,34.68,34.8824,3673,0
+WLTG.US,D,20251001,000000,34.86,35.11,34.86,35.0575,9157,0
+WLTG.US,D,20251002,000000,35.04,35.24,35.0399,35.1693,620,0
+WLTG.US,D,20251003,000000,35.32,35.32,35.1588,35.1588,1834,0
+WLTG.US,D,20251006,000000,35.41,35.43,35.3832,35.3832,4998,0
+WLTG.US,D,20251007,000000,35.37,35.37,35.0395,35.2,7533,0
+WLTG.US,D,20251008,000000,35.325,35.48,35.325,35.4477,10230,0
+WLTG.US,D,20251009,000000,35.32,35.43,35.32,35.3797,4115,0
+WLTG.US,D,20251010,000000,35.52,35.52,34.3805,34.3805,3803,0
+WLTG.US,D,20251013,000000,35,35.09,34.98,34.991,15680,0
+WLTG.US,D,20251014,000000,34.79,35.1,34.79,34.919,10441,0
+WLTG.US,D,20251015,000000,35.2,35.3,34.92,35.124,11771,0
+WLTG.US,D,20251016,000000,35.19,35.25,34.846,34.9241,5011,0
+WLTG.US,D,20251017,000000,34.71,34.8947,34.6601,34.8947,3984,0
+WLTG.US,D,20251020,000000,35.24,35.27,35.2,35.2551,9323,0
+WLTG.US,D,20251021,000000,35.21,35.2899,35.21,35.2442,3055,0
+WLTG.US,D,20251022,000000,35.24,35.24,34.8099,34.9525,2292,0
+WLTG.US,D,20251023,000000,35.235,35.26,35.235,35.2468,2073,0
+WLTG.US,D,20251024,000000,35.61,35.73,35.61,35.6321,3534,0
+WLTG.US,D,20251027,000000,35.83,35.96,35.83,35.9538,13641,0
+WLTG.US,D,20251028,000000,35.8,35.97,35.7855,35.9028,9057,0
+WLTG.US,D,20251029,000000,36.0301,36.11,35.9826,35.9826,3381,0
+WLTG.US,D,20251030,000000,35.66,35.66,35.4439,35.4439,3084,0
+WLTG.US,D,20251031,000000,35.63,35.7,35.5,35.6028,1883,0
+WLTG.US,D,20251103,000000,35.64,35.74,35.64,35.6687,6781,0
+WLTG.US,D,20251104,000000,35.25,35.45,35.217,35.217,4555,0
+WLTG.US,D,20251105,000000,35.337,35.69,35.33,35.5813,68420,0
+WLTG.US,D,20251106,000000,35.5655,35.5655,35.29,35.3432,1750,0
+WLTG.US,D,20251107,000000,34.79,35.283,34.79,35.283,13233,0
+WLTG.US,D,20251110,000000,35.75,35.865,35.6,35.8567,2578,0
+WLTG.US,D,20251111,000000,35.79,35.854,35.79,35.7992,1865,0
+WLTG.US,D,20251112,000000,35.98,35.98,35.8164,35.8164,2437,0
+WLTG.US,D,20251113,000000,35.51,35.51,35.11,35.115,4841,0
+WLTG.US,D,20251114,000000,35.18,35.19,35.03,35.03,3064,0
+WLTG.US,D,20251117,000000,34.9,34.9,34.6933,34.6933,2165,0
+WLTG.US,D,20251118,000000,34.37,34.78,34.37,34.6226,4814,0
+WLTG.US,D,20251119,000000,34.64,34.78,34.62,34.7365,1241,0
+WLTG.US,D,20251120,000000,34.9332,34.9332,34.1587,34.1587,787,0
+WLTG.US,D,20251121,000000,34,34.3999,34,34.3956,1359,0
+WLTG.US,D,20251124,000000,35,35.0995,35,35.0995,924,0
+WLTG.US,D,20251125,000000,35.08,35.3992,35.08,35.3992,1339,0
+WLTG.US,D,20251126,000000,35.58,35.78,35.58,35.6834,3217,0
+WLTG.US,D,20251128,000000,35.8,35.96,35.8,35.9324,1699,0
+WLTG.US,D,20251201,000000,35.89,35.95,35.7643,35.7851,4289,0
+WLTG.US,D,20251202,000000,36.01,36.01,35.85,35.8742,7561,0
+WLTG.US,D,20251203,000000,35.8195,36.06,35.8195,36.0123,7092,0
+WLTG.US,D,20251204,000000,36.13,36.18,36.09,36.1742,4772,0
+WLTG.US,D,20251205,000000,36.22,36.3,36.2,36.2453,7851,0
+WLTG.US,D,20251208,000000,36.13,36.17,36.0815,36.138,15261,0
+WLTG.US,D,20251209,000000,36.2,36.2201,36.1824,36.1824,849,0
+WLTG.US,D,20251210,000000,36.22,36.68,36.22,36.59,1631,0
+WLTG.US,D,20251211,000000,36.285,36.659,36.285,36.5977,5171,0
+WLTG.US,D,20251212,000000,36.17,36.2,36.06,36.106,3009,0
+WLTG.US,D,20251215,000000,36.07,36.08,36.01,36.06,1579,0
+WLTG.US,D,20251216,000000,35.81,35.95,35.73,35.8938,2124,0
+WLTG.US,D,20251217,000000,35.9606,35.9606,35.56,35.58,5132,0
+WLTG.US,D,20251218,000000,35.7801,36.03,35.7801,35.89,8012,0
+WLTG.US,D,20251219,000000,36.16,36.33,36.16,36.2731,2816,0
+WLTG.US,D,20251222,000000,36.54,36.65,36.54,36.6263,1459,0
+WLTG.US,D,20251223,000000,36.69,36.8,36.69,36.8,4975,0
+WLTG.US,D,20251224,000000,35.18,35.36,35.1,35.33,1928,0
+WLTG.US,D,20251226,000000,35.32,35.4,35.295,35.3744,60634,0
+WLTG.US,D,20251229,000000,35.06,35.15,35.06,35.15,1604,0
+WLTG.US,D,20251230,000000,35.16,35.16,35.11,35.11,4143,0
+WLTG.US,D,20251231,000000,34.94,34.94,34.8307,34.8307,1703,0
+WLTG.US,D,20260102,000000,35.02,35.17,34.95,35.1239,3954,0
+WLTG.US,D,20260105,000000,35.45,35.5116,35.45,35.48,5085,0
+WLTG.US,D,20260106,000000,35.62,35.91,35.6,35.91,7622,0
+WLTG.US,D,20260107,000000,35.69,35.84,35.65,35.68,10389,0
+WLTG.US,D,20260108,000000,35.525,35.64,35.4499,35.485,5815,0
+WLTG.US,D,20260109,000000,35.49,35.71,35.49,35.69,7761,0
+WLTG.US,D,20260112,000000,35.6,35.7219,35.6,35.7219,483,0
+WLTG.US,D,20260113,000000,35.68,35.69,35.58,35.69,9382,0
+WLTG.US,D,20260114,000000,35.58,35.68,35.29,35.46,16498,0
+WLTG.US,D,20260115,000000,35.7,35.8,35.58,35.6066,6755,0
+WLTG.US,D,20260116,000000,35.62,35.73,35.53,35.55,5560,0
+WLTG.US,D,20260120,000000,35.25,35.52,34.94,34.94,72610,0
+WLTG.US,D,20260121,000000,35.33,35.4501,35.15,35.3709,4107,0
+WLTG.US,D,20260122,000000,35.56,35.71,35.56,35.591,2104,0
+WLTG.US,D,20260123,000000,35.5099,35.555,35.5099,35.555,1710,0
+WLTG.US,D,20260126,000000,35.81,35.83,35.8076,35.8076,2470,0
+WLTG.US,D,20260127,000000,35.98,36.09,35.9002,36.0692,4532,0
+WLTG.US,D,20260128,000000,36.12,36.3,36.12,36.2638,11071,0
+WLTG.US,D,20260129,000000,36.37,36.4118,35.86,36.4118,20454,0
+WLTG.US,D,20260130,000000,36.13,36.13,35.6312,35.6959,4922,0
+WLTG.US,D,20260202,000000,35.99,36.15,35.99,36.0816,12842,0
+WLTG.US,D,20260203,000000,36.14,36.23,35.67,35.9727,23238,0
+WLTG.US,D,20260204,000000,36.11,36.22,35.51,35.7831,10188,0
+WLTG.US,D,20260205,000000,35.25,35.51,35.08,35.3019,19072,0
+WLTG.US,D,20260206,000000,35.75,36.1664,35.75,36.1664,2494,0
+WLTG.US,D,20260209,000000,36.17,36.54,36.17,36.3945,15473,0
+WLTG.US,D,20260210,000000,36.3,36.3,36.13,36.13,3132,0
+WLTG.US,D,20260211,000000,36.4699,36.57,36.04,36.0966,20812,0
+WLTG.US,D,20260212,000000,36.1,36.1,35.41,35.4389,7598,0
+WLTG.US,D,20260213,000000,35.62,35.62,35.4,35.4815,19007,0
+WLTG.US,D,20260217,000000,35.36,35.6,35.32,35.4833,3380,0
+WLTG.US,D,20260218,000000,35.64,35.8,35.585,35.72,3926,0
diff --git a/daily/us/nyse etfs/2/wwjd.us.txt b/daily/us/nyse etfs/2/wwjd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0377f16142fd396d346ee891a66d365640769bf6
--- /dev/null
+++ b/daily/us/nyse etfs/2/wwjd.us.txt	
@@ -0,0 +1,1604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WWJD.US,D,20191002,000000,23.6783,23.6783,23.1991,23.2865,5039.478264521,0
+WWJD.US,D,20191003,000000,23.3003,23.31,23.1746,23.1746,1617.3588286296,0
+WWJD.US,D,20191004,000000,23.2835,26.2919,23.2835,23.3435,2938.3376704008,0
+WWJD.US,D,20191007,000000,23.4436,23.473,23.207,23.2089,7739.4897599223,0
+WWJD.US,D,20191008,000000,23.4151,23.4151,23.041,23.041,2904.7275687983,0
+WWJD.US,D,20191009,000000,23.4151,23.4151,23.1215,23.1215,1223.2040007457,0
+WWJD.US,D,20191010,000000,23.3857,23.473,23.3857,23.3964,1460.5116878179,0
+WWJD.US,D,20191011,000000,24.0739,24.0739,24.0739,24.0739,69.257179059707,0
+WWJD.US,D,20191014,000000,24.2546,24.2546,24.0572,24.0572,3450.6370978572,0
+WWJD.US,D,20191015,000000,24.0572,24.5,24.0572,24.395,5969.3577421903,0
+WWJD.US,D,20191016,000000,24.5373,24.5462,24.3714,24.395,3542.3010113185,0
+WWJD.US,D,20191017,000000,24.4961,24.4961,24.4961,24.4961,185.36480277745,0
+WWJD.US,D,20191018,000000,24.4637,24.6866,24.4637,24.5482,1703.9303024543,0
+WWJD.US,D,20191021,000000,24.831,24.831,24.6778,24.6778,5242.1573620634,0
+WWJD.US,D,20191022,000000,24.8221,24.8221,24.6552,24.6552,4178.8559659114,0
+WWJD.US,D,20191023,000000,24.7926,24.8398,24.5285,24.6846,2552.3307459357,0
+WWJD.US,D,20191024,000000,24.9615,24.9615,24.6778,24.6778,1674.3941525612,0
+WWJD.US,D,20191025,000000,24.7819,24.7819,24.7426,24.7426,818.8642935883,0
+WWJD.US,D,20191028,000000,24.9821,25.0568,24.9428,24.9428,6745.44554283,0
+WWJD.US,D,20191029,000000,25.0833,25.0833,25.0086,25.0086,2127.6212802313,0
+WWJD.US,D,20191030,000000,24.8849,25.0469,24.877,24.9036,1003.2106084384,0
+WWJD.US,D,20191031,000000,25.0843,25.8579,24.831,24.831,3246.9395123874,0
+WWJD.US,D,20191101,000000,25.0744,25.2177,25.0744,25.1226,6639.5227983857,0
+WWJD.US,D,20191104,000000,25.3267,25.3267,25.2835,25.2835,392.11785202922,0
+WWJD.US,D,20191105,000000,25.4524,25.4524,25.2541,25.2541,593.77846164425,0
+WWJD.US,D,20191106,000000,25.2512,25.4151,25.1323,25.1834,6296.2923668693,0
+WWJD.US,D,20191107,000000,25.478,25.4859,25.3572,25.3572,1014.4139756392,0
+WWJD.US,D,20191108,000000,25.425,26.8388,25.1854,25.1854,6012.134235139,0
+WWJD.US,D,20191111,000000,25.2639,25.2639,25.2227,25.2227,1723.2815730739,0
+WWJD.US,D,20191112,000000,25.3769,25.3769,25.1785,25.1785,1554.212577134,0
+WWJD.US,D,20191113,000000,25.1884,26.6218,25.0518,25.0637,2508.5357650597,0
+WWJD.US,D,20191114,000000,25.0744,25.0744,24.99,24.99,4114.6912264885,0
+WWJD.US,D,20191115,000000,25.425,25.425,25.2276,25.2325,2900.6536170889,0
+WWJD.US,D,20191118,000000,25.2354,25.2835,25.1707,25.1884,2089.9372269194,0
+WWJD.US,D,20191119,000000,25.3012,25.3297,25.2177,25.2354,1457.4562240359,0
+WWJD.US,D,20191120,000000,25.1981,25.2177,25.0665,25.0665,5116.8833469995,0
+WWJD.US,D,20191121,000000,25.1981,25.2276,24.9615,24.9615,2857.8771241403,0
+WWJD.US,D,20191122,000000,25.1137,25.1137,25.0794,25.0891,2034.9388788426,0
+WWJD.US,D,20191125,000000,25.3091,25.319,25.2786,25.2786,710.90457328935,0
+WWJD.US,D,20191126,000000,25.3414,25.3414,25.3414,25.3414,104.90425651691,0
+WWJD.US,D,20191127,000000,25.4151,25.4623,25.4102,25.4102,1541.9907220058,0
+WWJD.US,D,20191129,000000,25.2826,25.2992,24.8486,24.8486,6219.9057723181,0
+WWJD.US,D,20191202,000000,25.0568,25.1226,25.0568,25.1226,850.43741933611,0
+WWJD.US,D,20191203,000000,24.8889,24.8889,24.8889,24.8889,82.497522115239,0
+WWJD.US,D,20191204,000000,25.1451,25.1451,25.1451,25.1451,9.1663913461377,0
+WWJD.US,D,20191205,000000,25.3091,25.3091,25.2177,25.2276,2196.878459291,0
+WWJD.US,D,20191206,000000,25.4151,25.7166,25.3965,25.4053,6647.6707018045,0
+WWJD.US,D,20191209,000000,25.3572,25.3769,25.3406,25.3474,2171.4162611073,0
+WWJD.US,D,20191210,000000,25.425,25.425,25.2639,25.315,2664.364417944,0
+WWJD.US,D,20191211,000000,25.5368,25.5565,25.5075,25.5075,1244.59224722,0
+WWJD.US,D,20191212,000000,25.5614,25.6026,25.4701,25.6026,4172.7450383473,0
+WWJD.US,D,20191213,000000,25.7627,26.0454,25.7627,25.9993,3304.9933242463,0
+WWJD.US,D,20191216,000000,26.3116,26.3213,26.2919,26.2919,351.37833493528,0
+WWJD.US,D,20191217,000000,26.068,26.1044,26.0602,26.0799,3773.4977708267,0
+WWJD.US,D,20191218,000000,25.9787,25.9787,25.962,25.964,887.10298472066,0
+WWJD.US,D,20191219,000000,25.962,26.018,25.962,25.9669,2308.9121312994,0
+WWJD.US,D,20191220,000000,25.962,25.9905,25.962,25.9758,2530.9424994614,0
+WWJD.US,D,20191223,000000,26.0946,26.9449,26.0946,26.1231,6753.5934462488,0
+WWJD.US,D,20191224,000000,26.1849,26.4048,26.0454,26.1417,12080.285306282,0
+WWJD.US,D,20191226,000000,26.2684,26.2684,26.2684,26.2684,171.10597179457,0
+WWJD.US,D,20191227,000000,26.5108,26.556,26.446,26.504,12840.077300084,0
+WWJD.US,D,20191230,000000,26.613,26.613,26.1132,26.1231,462600.27206553,0
+WWJD.US,D,20191231,000000,26.2339,26.2654,26.2173,26.2644,3558.5968181561,0
+WWJD.US,D,20200102,000000,26.2634,26.6876,26.2634,26.4598,116550.66596614,0
+WWJD.US,D,20200103,000000,26.2055,26.5845,26.1594,26.2339,29850.862662661,0
+WWJD.US,D,20200106,000000,26.2919,28.3096,26.0602,26.1515,11336.789119317,0
+WWJD.US,D,20200107,000000,26.1967,26.341,26.1299,26.3263,103866.41731894,0
+WWJD.US,D,20200108,000000,26.179,26.1839,26.1044,26.1417,3318.2336673018,0
+WWJD.US,D,20200109,000000,26.1112,26.1181,26.0847,26.0946,7954.3907125928,0
+WWJD.US,D,20200110,000000,26.0847,26.1594,25.7441,26.018,17359.10823373,0
+WWJD.US,D,20200113,000000,25.8678,26.1505,25.8678,26.0946,4175.8005021294,0
+WWJD.US,D,20200114,000000,26.1319,26.5659,26.018,26.2242,12688.32259891,0
+WWJD.US,D,20200115,000000,26.0847,26.5177,25.9905,26.1044,18959.152767595,0
+WWJD.US,D,20200116,000000,26.2075,26.3784,26.0847,26.3116,49467.958631323,0
+WWJD.US,D,20200117,000000,26.4186,26.451,26.3871,26.4206,4360.1468169795,0
+WWJD.US,D,20200121,000000,26.3213,26.3213,26.0946,26.1073,170339.05038528,0
+WWJD.US,D,20200122,000000,26.341,26.3685,26.2919,26.3381,4619.8612384534,0
+WWJD.US,D,20200123,000000,26.3498,26.3498,25.962,26.1613,6991.9196212484,0
+WWJD.US,D,20200124,000000,26.1889,26.1967,25.9374,26.0062,3376.2874791607,0
+WWJD.US,D,20200127,000000,25.4711,27.0656,25.4711,25.4711,11750.295217821,0
+WWJD.US,D,20200128,000000,25.5977,25.7725,25.584,25.6694,18282.876783835,0
+WWJD.US,D,20200129,000000,25.5565,25.6891,25.5565,25.6891,4258.2980242446,0
+WWJD.US,D,20200130,000000,25.5182,25.6262,25.4151,25.6262,9077.7828964584,0
+WWJD.US,D,20200131,000000,25.3769,25.5929,25.1785,25.2914,47195.712065409,0
+WWJD.US,D,20200203,000000,25.425,25.425,25.2914,25.367,10825.508179789,0
+WWJD.US,D,20200204,000000,25.7254,25.8678,25.6223,25.7077,9536.1024637653,0
+WWJD.US,D,20200205,000000,25.9719,26.1044,25.9571,25.9719,10711.437531925,0
+WWJD.US,D,20200206,000000,25.9806,26.0749,25.8678,25.9905,28836.448687022,0
+WWJD.US,D,20200207,000000,25.7077,25.7156,25.6173,25.6312,24711.57258126,0
+WWJD.US,D,20200210,000000,25.6891,25.7146,25.6125,25.693,17080.042541637,0
+WWJD.US,D,20200211,000000,25.9806,25.9806,25.8962,25.9424,2740.7510124952,0
+WWJD.US,D,20200212,000000,26.1132,26.1584,25.9905,26.1584,23462.90638233,0
+WWJD.US,D,20200213,000000,25.6223,26.1495,25.6223,25.9522,7496.0711452859,0
+WWJD.US,D,20200214,000000,26.0553,26.0553,25.8962,25.9532,3465.9144167674,0
+WWJD.US,D,20200218,000000,25.8874,25.8874,25.6891,25.7608,27046.96539867,0
+WWJD.US,D,20200219,000000,25.9326,25.9424,25.8776,25.9158,6901.2741957143,0
+WWJD.US,D,20200220,000000,25.7352,25.9257,25.6891,25.7921,31202.396142253,0
+WWJD.US,D,20200221,000000,25.6125,25.7352,25.6125,25.6793,28991.258851979,0
+WWJD.US,D,20200224,000000,24.8486,24.8486,24.6483,24.6669,134596.2350629,0
+WWJD.US,D,20200225,000000,24.831,24.831,24.1014,24.2457,4545.5116197569,0
+WWJD.US,D,20200226,000000,24.4146,24.4883,24.1308,24.1682,17092.264396764,0
+WWJD.US,D,20200227,000000,23.6036,23.9423,23.4975,23.4975,119372.89601282,0
+WWJD.US,D,20200228,000000,22.8397,23.1127,22.7729,22.9821,53626.444838688,0
+WWJD.US,D,20200302,000000,22.9144,23.3739,22.9144,23.3739,16051.369735014,0
+WWJD.US,D,20200303,000000,23.5988,23.8579,23.1697,23.2168,4834.762191124,0
+WWJD.US,D,20200304,000000,23.584,23.8108,23.584,23.8108,3612.5766783056,0
+WWJD.US,D,20200305,000000,23.1883,23.3522,22.8957,22.9762,34886.266975473,0
+WWJD.US,D,20200306,000000,22.5884,22.7691,22.5844,22.7691,19745.425447508,0
+WWJD.US,D,20200309,000000,21.2334,21.6321,21.0596,21.0596,7054.0473848166,0
+WWJD.US,D,20200310,000000,22.0179,22.0179,21.368,21.8677,33208.817359129,0
+WWJD.US,D,20200311,000000,20.9389,20.9389,20.6886,20.7514,1965.6816997829,0
+WWJD.US,D,20200312,000000,19.4435,21.4338,18.7454,18.7553,121567.73749626,0
+WWJD.US,D,20200313,000000,19.4887,19.8157,19.1038,19.7783,35414.862209766,0
+WWJD.US,D,20200316,000000,17.8009,18.3871,17.6987,17.6987,14898.441401256,0
+WWJD.US,D,20200317,000000,17.4995,18.6973,17.4995,18.6306,7365.7046905853,0
+WWJD.US,D,20200318,000000,17.2914,17.3493,16.7503,17.1136,13701.718086622,0
+WWJD.US,D,20200319,000000,17.4228,17.7449,17.3572,17.4896,253842.83857274,0
+WWJD.US,D,20200320,000000,17.9492,18.1318,17.2933,17.2933,22908.848949853,0
+WWJD.US,D,20200323,000000,17.0753,17.2275,16.494,17.0282,11706.500236945,0
+WWJD.US,D,20200324,000000,17.9197,18.5117,17.8951,18.1966,7235.3382358847,0
+WWJD.US,D,20200325,000000,18.5088,19.1313,18.3389,18.7857,40898.401210612,0
+WWJD.US,D,20200326,000000,19.1186,19.471,18.9811,19.3679,18112.789299968,0
+WWJD.US,D,20200327,000000,18.8181,20.4853,18.6551,18.8957,4984.4799164442,0
+WWJD.US,D,20200330,000000,18.6178,18.8465,18.6178,18.8465,3625.8170213611,0
+WWJD.US,D,20200331,000000,19.1107,19.2344,18.8524,18.989,7589.772034602,0
+WWJD.US,D,20200401,000000,18.2683,18.3341,17.2177,18.0542,6029.4485299039,0
+WWJD.US,D,20200402,000000,18.7553,18.7553,18.4489,18.5912,6038.61492125,0
+WWJD.US,D,20200403,000000,18.3056,18.3527,17.8696,17.9756,21418.801112142,0
+WWJD.US,D,20200406,000000,18.8564,19.1205,18.8368,19.1205,24663.703648674,0
+WWJD.US,D,20200407,000000,19.7283,20.0533,19.4042,19.4435,19960.326400179,0
+WWJD.US,D,20200408,000000,19.6046,19.7283,19.4612,19.7283,95565.740711049,0
+WWJD.US,D,20200409,000000,19.9354,20.3243,19.9354,20.2781,14935.106966641,0
+WWJD.US,D,20200413,000000,20.3243,20.3243,19.9168,20.0581,79491.964241634,0
+WWJD.US,D,20200414,000000,20.4568,20.7229,20.3625,20.4067,11805.293565898,0
+WWJD.US,D,20200415,000000,19.6222,19.6222,19.3709,19.5083,13354.413703395,0
+WWJD.US,D,20200416,000000,19.2403,19.3581,19.2157,19.3581,5373.5423046914,0
+WWJD.US,D,20200417,000000,19.7842,20.0327,19.7754,20.0327,5189.1959898413,0
+WWJD.US,D,20200420,000000,19.85,19.8873,19.6576,19.6585,5210.5842363156,0
+WWJD.US,D,20200421,000000,19.3876,19.4288,19.0566,19.1283,10727.733338764,0
+WWJD.US,D,20200422,000000,19.4897,19.5289,19.4612,19.471,4675.8780744576,0
+WWJD.US,D,20200423,000000,19.7087,19.7087,19.3679,19.4995,6487.7680972108,0
+WWJD.US,D,20200424,000000,19.471,19.5388,19.3581,19.5388,25610.897421109,0
+WWJD.US,D,20200427,000000,19.9069,20.1171,19.9069,20.0022,8809.9205715657,0
+WWJD.US,D,20200428,000000,20.3861,20.3998,20.23,20.23,6806.5548184709,0
+WWJD.US,D,20200429,000000,20.9497,21.1883,20.9497,21.0733,8433.0800384467,0
+WWJD.US,D,20200430,000000,20.7916,20.7916,20.5334,20.7386,8435.1170143014,0
+WWJD.US,D,20200501,000000,20.065,20.1534,19.9737,20.0591,9836.5564023331,0
+WWJD.US,D,20200504,000000,19.6684,20.012,19.6684,20.012,10972.170441327,0
+WWJD.US,D,20200505,000000,20.2781,20.3046,20.1368,20.2153,9740.8185371623,0
+WWJD.US,D,20200506,000000,20.013,20.0454,19.8981,19.9119,31681.085468106,0
+WWJD.US,D,20200507,000000,20.1701,20.2958,20.1701,20.2212,23544.385416518,0
+WWJD.US,D,20200508,000000,20.6089,20.6747,20.553,20.664,12334.907288119,0
+WWJD.US,D,20200511,000000,20.4666,20.5245,20.287,20.4656,27119.278041512,0
+WWJD.US,D,20200512,000000,20.4381,20.4765,20.2202,20.2202,24445.747232221,0
+WWJD.US,D,20200513,000000,20.2202,20.2202,19.7567,19.8294,8792.6062768008,0
+WWJD.US,D,20200514,000000,19.1785,19.7164,19.1785,19.69,17861.222781913,0
+WWJD.US,D,20200515,000000,19.8038,19.8038,19.5427,19.6851,8712.1457305402,0
+WWJD.US,D,20200518,000000,20.5687,20.8731,20.5687,20.7897,15570.643433306,0
+WWJD.US,D,20200519,000000,20.7415,20.7877,20.4755,20.4755,13103.865673267,0
+WWJD.US,D,20200520,000000,20.9683,21.0007,20.8652,20.93,6559.0622521252,0
+WWJD.US,D,20200521,000000,21.0253,21.0253,20.6561,20.773,13880.971961835,0
+WWJD.US,D,20200522,000000,20.6365,20.7229,20.6002,20.6257,6478.6017058647,0
+WWJD.US,D,20200526,000000,21.5545,21.8471,21.5545,21.6085,7540.8846140893,0
+WWJD.US,D,20200527,000000,21.8883,22.0494,21.7744,22.0326,4721.7100311883,0
+WWJD.US,D,20200528,000000,22.0877,22.2114,21.9452,21.9452,12620.083907777,0
+WWJD.US,D,20200529,000000,21.9551,22.0003,21.5839,21.9914,12127.13575094,0
+WWJD.US,D,20200601,000000,22.3704,22.5422,22.3243,22.4764,7809.7654269093,0
+WWJD.US,D,20200602,000000,22.9212,22.9212,22.7023,22.8133,22915.978365344,0
+WWJD.US,D,20200603,000000,23.6135,23.7352,23.5555,23.6154,5789.0853790496,0
+WWJD.US,D,20200604,000000,23.424,23.6684,23.3179,23.4936,17759.373989178,0
+WWJD.US,D,20200605,000000,24.2094,24.3714,24.1151,24.1151,5466.2247060801,0
+WWJD.US,D,20200608,000000,24.4461,24.6836,24.2958,24.4735,11654.557352651,0
+WWJD.US,D,20200609,000000,23.9159,24.0739,23.9159,24.0297,12193.337466217,0
+WWJD.US,D,20200610,000000,23.7578,23.7744,23.5477,23.6498,5070.0329023415,0
+WWJD.US,D,20200611,000000,22.5982,22.7023,22.0542,22.1073,23288.744946754,0
+WWJD.US,D,20200612,000000,22.9487,22.9683,22.5374,22.7426,16106.368083091,0
+WWJD.US,D,20200615,000000,22.1525,22.9114,22.1525,22.7572,20657.990630413,0
+WWJD.US,D,20200616,000000,23.3847,23.3847,22.9114,22.988,16475.060712791,0
+WWJD.US,D,20200617,000000,23.0813,23.2148,22.9212,23.0704,10181.823809704,0
+WWJD.US,D,20200618,000000,22.9016,22.9016,22.7307,22.7719,9434.2536710304,0
+WWJD.US,D,20200619,000000,23.1098,23.1098,22.5648,22.6482,23281.615531263,0
+WWJD.US,D,20200622,000000,23.0351,23.043,22.4274,22.8486,7952.3537367381,0
+WWJD.US,D,20200623,000000,22.9212,23.1863,22.9212,22.9448,5514.0936386655,0
+WWJD.US,D,20200624,000000,22.7504,22.7504,22.2712,22.3351,11948.900363654,0
+WWJD.US,D,20200625,000000,22.4175,22.6856,22.2742,22.6856,12577.307414828,0
+WWJD.US,D,20200626,000000,22.2811,22.2811,22.0268,22.1004,6777.0186685778,0
+WWJD.US,D,20200629,000000,22.2193,22.4264,22.2193,22.4264,2790.6569209353,0
+WWJD.US,D,20200630,000000,22.3007,22.5412,22.3007,22.5412,5503.908759392,0
+WWJD.US,D,20200701,000000,22.6777,22.7788,22.6689,22.7121,16319.232059908,0
+WWJD.US,D,20200702,000000,23.3209,23.3209,22.9988,22.9988,9256.0182837444,0
+WWJD.US,D,20200706,000000,23.3689,23.4838,23.3689,23.4682,7847.4494802212,0
+WWJD.US,D,20200707,000000,23.3395,23.3395,23.0547,23.1019,21889.342534576,0
+WWJD.US,D,20200708,000000,23.311,23.3493,23.1314,23.3041,6372.6789614204,0
+WWJD.US,D,20200709,000000,23.3592,23.3592,22.8839,23.045,4387.6459910179,0
+WWJD.US,D,20200710,000000,23.1697,23.3297,23.1598,23.3297,63493.555878841,0
+WWJD.US,D,20200713,000000,23.6537,23.6537,23.1677,23.1677,3634.9834127073,0
+WWJD.US,D,20200714,000000,23.4073,23.5702,23.3159,23.5702,43590.264802594,0
+WWJD.US,D,20200715,000000,23.9443,23.9492,23.9021,23.906,2607.3290940125,0
+WWJD.US,D,20200716,000000,23.8923,23.9207,23.8167,23.8167,4333.6661308684,0
+WWJD.US,D,20200717,000000,23.9875,23.9875,23.9207,23.9395,4125.8945936893,0
+WWJD.US,D,20200720,000000,23.8069,24.2144,23.8069,24.2065,10768.472855858,0
+WWJD.US,D,20200721,000000,24.4951,24.5579,24.4039,24.4039,1698.8378628175,0
+WWJD.US,D,20200722,000000,24.4441,24.4814,24.3587,24.4618,33548.992326864,0
+WWJD.US,D,20200723,000000,24.4156,24.4715,24.1702,24.1976,11345.955510664,0
+WWJD.US,D,20200724,000000,24.2065,24.2065,24.0553,24.122,10899.857798485,0
+WWJD.US,D,20200727,000000,24.3783,29.4977,24.285,24.3704,10645.235816648,0
+WWJD.US,D,20200728,000000,24.2742,24.4156,24.2536,24.2536,7141.6373465686,0
+WWJD.US,D,20200729,000000,24.3587,24.5579,24.3587,24.5069,7797.5435717811,0
+WWJD.US,D,20200730,000000,24.1191,24.2624,24.1191,24.2035,4226.7248984968,0
+WWJD.US,D,20200731,000000,24.5383,24.5383,23.6822,23.8677,5254.3792171916,0
+WWJD.US,D,20200803,000000,23.9679,24.2683,23.9679,24.173,4923.3706408033,0
+WWJD.US,D,20200804,000000,24.0464,24.2909,24.0464,24.1869,5413.263333858,0
+WWJD.US,D,20200805,000000,24.6905,24.7347,24.5874,24.5904,7576.5316915465,0
+WWJD.US,D,20200806,000000,24.5757,24.7583,24.5521,24.6826,23895.763751453,0
+WWJD.US,D,20200807,000000,24.4431,24.5295,24.3223,24.4627,5045.5891920851,0
+WWJD.US,D,20200810,000000,24.6041,24.7573,24.6041,24.7141,11895.938991432,0
+WWJD.US,D,20200811,000000,25.2718,25.2718,24.9428,24.9428,2412.7978998889,0
+WWJD.US,D,20200812,000000,25.3866,25.3866,25.1579,25.206,5065.9589506321,0
+WWJD.US,D,20200813,000000,25.3091,25.367,25.0813,25.101,6727.1127601377,0
+WWJD.US,D,20200814,000000,25.0047,25.0047,24.7819,24.829,15457.59127337,0
+WWJD.US,D,20200817,000000,25.0145,25.0145,24.8967,24.9488,7017.3818194321,0
+WWJD.US,D,20200818,000000,25.1117,25.1117,24.986,25.0302,5215.6766759524,0
+WWJD.US,D,20200819,000000,25.1019,25.1019,24.8211,24.8211,2948.5225496743,0
+WWJD.US,D,20200820,000000,24.665,24.8584,24.665,24.7484,5348.0801065077,0
+WWJD.US,D,20200821,000000,24.4913,24.5963,24.4715,24.501,6789.240523706,0
+WWJD.US,D,20200824,000000,24.8614,24.8633,24.8015,24.8535,2961.7628927298,0
+WWJD.US,D,20200825,000000,24.9959,24.9959,24.7484,24.9507,14222.165417497,0
+WWJD.US,D,20200826,000000,25.1952,25.1952,25.1206,25.1805,5264.5640964651,0
+WWJD.US,D,20200827,000000,25.0145,25.1304,24.9193,24.9773,6921.6439542613,0
+WWJD.US,D,20200828,000000,25.2718,25.3287,25.2463,25.3091,4165.6156228559,0
+WWJD.US,D,20200831,000000,25.0921,25.1392,25.0302,25.0302,8967.7862003047,0
+WWJD.US,D,20200901,000000,24.9773,25.0823,24.9773,25.0823,4148.301328091,0
+WWJD.US,D,20200902,000000,25.3572,25.3572,25.0342,25.2443,15061.399469632,0
+WWJD.US,D,20200903,000000,25.1667,25.2335,24.5874,24.6572,8516.5960484893,0
+WWJD.US,D,20200904,000000,24.5541,25.0145,24.5541,24.8839,2976.0217237127,0
+WWJD.US,D,20200908,000000,24.5678,24.6257,24.4382,24.4382,1804.7606072618,0
+WWJD.US,D,20200909,000000,24.7868,24.9959,24.7868,24.9212,8727.4230494504,0
+WWJD.US,D,20200910,000000,25.0145,25.0145,24.4627,24.4971,14421.789051257,0
+WWJD.US,D,20200911,000000,24.826,24.882,24.6493,24.7298,3068.7041251014,0
+WWJD.US,D,20200914,000000,24.9674,25.0421,24.8996,24.9713,6342.1243235999,0
+WWJD.US,D,20200915,000000,25.1166,25.1166,25.0361,25.0361,2643.9946593971,0
+WWJD.US,D,20200916,000000,25.6331,26.0906,25.3769,25.3778,5624.0903348192,0
+WWJD.US,D,20200917,000000,25.2158,25.3002,25.0558,25.2492,14189.573803821,0
+WWJD.US,D,20200918,000000,25.0047,25.0047,24.8437,24.8839,3832.5700706129,0
+WWJD.US,D,20200921,000000,24.0366,24.2162,23.8452,24.2006,16065.628565998,0
+WWJD.US,D,20200922,000000,24.0268,24.0268,23.8923,23.9983,4496.6241992442,0
+WWJD.US,D,20200923,000000,23.745,23.7597,23.6212,23.6232,11045.501572096,0
+WWJD.US,D,20200924,000000,23.3788,23.7499,23.3788,23.693,3995.5281389887,0
+WWJD.US,D,20200925,000000,23.3964,23.692,23.3483,23.6773,10546.442487695,0
+WWJD.US,D,20200928,000000,24.0376,24.2517,23.9983,24.1986,9337.4973179323,0
+WWJD.US,D,20200929,000000,24.1819,24.1819,24.0651,24.0651,1743.6513316209,0
+WWJD.US,D,20200930,000000,24.4225,24.4274,24.018,24.1819,8282.3438251991,0
+WWJD.US,D,20201001,000000,24.3616,24.4186,24.232,24.3508,8926.0281952834,0
+WWJD.US,D,20201002,000000,24.3616,24.4941,24.285,24.3763,6790.2590116333,0
+WWJD.US,D,20201005,000000,24.8201,24.9046,24.7524,24.8741,2262.0616866413,0
+WWJD.US,D,20201006,000000,24.8388,25.0195,24.6572,24.6572,23772.526712244,0
+WWJD.US,D,20201007,000000,24.9537,25.0391,24.877,24.9497,12655.730985234,0
+WWJD.US,D,20201008,000000,25.0008,25.1922,25.0008,25.1353,280647.40384469,0
+WWJD.US,D,20201009,000000,25.363,25.4397,25.3346,25.3454,22417.937768871,0
+WWJD.US,D,20201012,000000,25.3346,25.4397,25.3346,25.3975,10114.603606499,0
+WWJD.US,D,20201013,000000,24.9046,24.991,24.8476,24.9331,3341.6588896309,0
+WWJD.US,D,20201014,000000,25.0774,25.0774,24.8948,24.9341,6766.8337893043,0
+WWJD.US,D,20201015,000000,24.5805,24.724,24.4745,24.665,10497.555067182,0
+WWJD.US,D,20201016,000000,24.83,24.83,24.6395,24.6768,2320.1154985002,0
+WWJD.US,D,20201019,000000,24.7101,24.7337,24.5639,24.5639,2796.7678484993,0
+WWJD.US,D,20201020,000000,24.7141,25.097,24.7141,24.9272,37211.474913609,0
+WWJD.US,D,20201021,000000,24.9527,25.0292,24.8574,24.8889,6050.8367763782,0
+WWJD.US,D,20201022,000000,24.9428,24.9998,24.8201,24.9389,5072.0698781962,0
+WWJD.US,D,20201023,000000,25.0479,25.1884,25.0479,25.1884,2793.7123847173,0
+WWJD.US,D,20201026,000000,24.8849,24.8849,24.5236,24.61,17379.477992277,0
+WWJD.US,D,20201027,000000,24.4745,24.4745,24.2094,24.285,7429.8694300083,0
+WWJD.US,D,20201028,000000,23.4868,23.5005,23.3582,23.3582,8565.483469002,0
+WWJD.US,D,20201029,000000,23.1578,23.4357,22.232,23.31,392714.68595465,0
+WWJD.US,D,20201030,000000,23.207,23.2286,23.0902,23.2148,11132.073045921,0
+WWJD.US,D,20201102,000000,23.4829,23.5584,23.4456,23.5133,3210.2739470029,0
+WWJD.US,D,20201103,000000,24.2182,24.3135,24.0877,24.2497,16684.869225825,0
+WWJD.US,D,20201104,000000,24.2566,24.5187,24.2467,24.3292,8544.0952225277,0
+WWJD.US,D,20201105,000000,25.0332,25.0479,24.9341,25.0391,5900.1005631306,0
+WWJD.US,D,20201106,000000,25.2168,25.2679,24.877,25.2217,10127.843949555,0
+WWJD.US,D,20201109,000000,27.0538,27.0538,26.4078,26.4078,21741.661785111,0
+WWJD.US,D,20201110,000000,26.7583,26.9595,26.7485,26.8192,25856.353011599,0
+WWJD.US,D,20201111,000000,26.9586,26.9811,26.8339,26.9734,6048.7998005235,0
+WWJD.US,D,20201112,000000,26.7387,26.9684,26.4628,26.5521,300994.75565726,0
+WWJD.US,D,20201113,000000,26.9674,27.103,26.8918,27.0479,2802.8787760634,0
+WWJD.US,D,20201116,000000,27.3601,27.6076,27.3601,27.6076,10388.576858956,0
+WWJD.US,D,20201117,000000,27.4937,27.7224,27.4937,27.6616,12294.167771025,0
+WWJD.US,D,20201118,000000,27.8707,27.962,27.6508,27.6508,5985.6535490279,0
+WWJD.US,D,20201119,000000,27.5496,27.7127,27.5123,27.695,4043.3970715741,0
+WWJD.US,D,20201120,000000,27.694,27.7892,27.6744,27.7333,3456.7480254213,0
+WWJD.US,D,20201123,000000,27.8088,27.9876,27.7892,27.8815,3535.1715958271,0
+WWJD.US,D,20201124,000000,28.344,28.5275,28.344,28.5275,2239.6549522396,0
+WWJD.US,D,20201125,000000,28.2576,28.4667,28.2566,28.4284,8549.1876621644,0
+WWJD.US,D,20201127,000000,28.3813,28.4863,28.3813,28.4843,1176.3535560877,0
+WWJD.US,D,20201130,000000,28.3911,28.3911,27.962,28.0376,7718.1015134479,0
+WWJD.US,D,20201201,000000,28.6012,28.8545,28.6012,28.8192,15914.89235275,0
+WWJD.US,D,20201202,000000,28.7818,28.8791,28.7358,28.8143,12542.678825298,0
+WWJD.US,D,20201203,000000,29.0264,29.2315,29.0214,29.0254,6749.5194945394,0
+WWJD.US,D,20201204,000000,29.3552,29.3552,29.2708,29.3082,28973.944557214,0
+WWJD.US,D,20201207,000000,29.1805,29.1933,29.1167,29.1835,8128.5521481694,0
+WWJD.US,D,20201208,000000,29.155,29.4024,29.0775,29.1403,428693.79047617,0
+WWJD.US,D,20201209,000000,29.1265,29.1687,28.9949,29.1245,8556.3170776559,0
+WWJD.US,D,20201210,000000,29.1069,29.1451,28.9733,29.0892,10942.634291434,0
+WWJD.US,D,20201211,000000,28.8987,28.8987,28.7721,28.8526,8626.5927446429,0
+WWJD.US,D,20201214,000000,29.0323,29.1078,28.9979,28.9998,5731.0315671908,0
+WWJD.US,D,20201215,000000,29.2168,29.5576,29.1943,29.5104,5753.4383015924,0
+WWJD.US,D,20201216,000000,29.4977,29.6263,29.4858,29.5861,3632.9464368526,0
+WWJD.US,D,20201217,000000,29.9415,29.9415,29.7323,29.7794,6514.2487833219,0
+WWJD.US,D,20201218,000000,29.5104,29.587,29.4535,29.4918,4476.2544406972,0
+WWJD.US,D,20201221,000000,28.7534,29.0421,28.5904,29.0127,6267.7747049035,0
+WWJD.US,D,20201222,000000,28.9626,29.0224,28.8595,28.9419,10561.719806605,0
+WWJD.US,D,20201223,000000,29.4142,29.4642,29.3975,29.4564,9332.4048782955,0
+WWJD.US,D,20201224,000000,29.6008,29.6008,29.4967,29.5055,2926.1158152726,0
+WWJD.US,D,20201228,000000,29.7411,29.7883,29.6253,29.7088,2636.8652439056,0
+WWJD.US,D,20201229,000000,29.9512,29.9512,29.7215,29.7784,10276.543186948,0
+WWJD.US,D,20201230,000000,29.7981,29.969,29.7981,29.8384,2849.7292207215,0
+WWJD.US,D,20201231,000000,29.7314,29.803,29.5104,29.6587,9285.5544336375,0
+WWJD.US,D,20210104,000000,30.2674,30.2674,29.5772,29.6832,10876.432576156,0
+WWJD.US,D,20210105,000000,29.8364,30.1054,29.7883,30.0465,15633.789684802,0
+WWJD.US,D,20210106,000000,30.239,30.6729,30.239,30.4588,3154.2571109987,0
+WWJD.US,D,20210107,000000,30.507,30.6798,30.4883,30.5924,23809.192277629,0
+WWJD.US,D,20210108,000000,30.6984,30.8477,30.6984,30.8427,2307.893643372,0
+WWJD.US,D,20210111,000000,30.4392,30.5365,30.3823,30.4717,24701.387701987,0
+WWJD.US,D,20210112,000000,30.502,30.7779,30.4667,30.7779,12616.009956067,0
+WWJD.US,D,20210113,000000,30.6023,30.6023,30.4392,30.5168,17761.410965033,0
+WWJD.US,D,20210114,000000,30.8624,30.8988,30.7839,30.8585,30083.077910096,0
+WWJD.US,D,20210115,000000,30.1712,30.3823,30.1613,30.2988,255206.59390746,0
+WWJD.US,D,20210119,000000,30.564,30.5728,30.2969,30.4844,24392.78586,0
+WWJD.US,D,20210120,000000,30.6572,30.8035,30.5266,30.7839,19049.798193129,0
+WWJD.US,D,20210121,000000,30.8526,30.8988,30.8526,30.8988,7785.321716653,0
+WWJD.US,D,20210122,000000,30.4588,30.5551,30.3725,30.5452,17763.447940887,0
+WWJD.US,D,20210125,000000,30.1908,30.2243,30.0907,30.1516,15096.028059161,0
+WWJD.US,D,20210126,000000,30.2487,30.3332,30.1516,30.2301,20924.834467378,0
+WWJD.US,D,20210127,000000,29.7127,29.8364,29.6253,29.6253,10422.186960559,0
+WWJD.US,D,20210128,000000,29.9286,30.1516,29.9286,29.9512,6585.5429382363,0
+WWJD.US,D,20210129,000000,29.7314,29.7314,29.3661,29.4476,16595.242288219,0
+WWJD.US,D,20210201,000000,29.9032,29.969,29.7726,29.968,7820.9687941102,0
+WWJD.US,D,20210202,000000,30.1712,30.3627,30.1427,30.3627,11336.789119317,0
+WWJD.US,D,20210203,000000,30.5452,30.5452,30.3145,30.4354,20228.188725071,0
+WWJD.US,D,20210204,000000,30.2723,30.4118,30.2723,30.3646,5112.8093952901,0
+WWJD.US,D,20210205,000000,30.8427,30.8427,30.6317,30.6837,6359.4386183649,0
+WWJD.US,D,20210208,000000,30.8526,30.8526,30.7181,30.8221,8457.523748703,0
+WWJD.US,D,20210209,000000,30.8624,31.0058,30.8133,30.9223,7354.5013233845,0
+WWJD.US,D,20210210,000000,30.8526,30.9674,30.7809,30.828,17080.042541637,0
+WWJD.US,D,20210211,000000,31.0578,31.1491,30.9567,31.098,8464.6531641945,0
+WWJD.US,D,20210212,000000,31.0578,31.2169,31.0578,31.2169,5407.1524062939,0
+WWJD.US,D,20210216,000000,31.532,31.6567,31.532,31.5664,9049.2652344926,0
+WWJD.US,D,20210217,000000,31.3071,31.3691,31.1491,31.3503,15470.831616426,0
+WWJD.US,D,20210218,000000,31.2355,31.2355,30.938,31.048,11836.866691645,0
+WWJD.US,D,20210219,000000,31.3406,31.3975,31.3219,31.3632,85940.011309678,0
+WWJD.US,D,20210222,000000,31.2257,31.4732,31.2257,31.2865,3685.9078090747,0
+WWJD.US,D,20210223,000000,31.3307,32.941,31.1678,31.4074,20956.407593125,0
+WWJD.US,D,20210224,000000,31.532,31.8286,31.5222,31.8207,16286.640446232,0
+WWJD.US,D,20210225,000000,31.7628,31.7628,31.156,31.156,36095.212145236,0
+WWJD.US,D,20210226,000000,31.2159,31.2159,30.8025,30.8025,4228.7618743515,0
+WWJD.US,D,20210301,000000,31.2011,31.427,31.2011,31.3582,6599.8017692191,0
+WWJD.US,D,20210302,000000,31.2443,31.4564,31.2355,31.3307,7731.3418565035,0
+WWJD.US,D,20210303,000000,31.3739,31.5281,31.3053,31.3071,26024.403519612,0
+WWJD.US,D,20210304,000000,31.532,31.532,30.7367,30.8948,10165.528002867,0
+WWJD.US,D,20210305,000000,31.0332,31.1757,30.6562,31.1757,16012.667193775,0
+WWJD.US,D,20210308,000000,31.2443,31.3406,31.1678,31.1678,11301.14204186,0
+WWJD.US,D,20210309,000000,31.2778,31.5124,31.2778,31.4074,7168.1180326797,0
+WWJD.US,D,20210310,000000,31.3887,31.4829,31.3455,31.4829,10960.967074126,0
+WWJD.US,D,20210311,000000,31.801,31.9257,31.695,31.8845,8452.4313090663,0
+WWJD.US,D,20210312,000000,31.7235,31.9532,31.6793,31.8619,12534.530921879,0
+WWJD.US,D,20210315,000000,31.9061,31.9425,31.4741,31.9425,33295.388832954,0
+WWJD.US,D,20210316,000000,31.8865,31.9336,31.7638,31.8365,10199.138104469,0
+WWJD.US,D,20210317,000000,31.6272,31.9945,31.5988,31.9621,6727.1127601377,0
+WWJD.US,D,20210318,000000,31.8187,31.8855,31.5055,31.5418,21859.806384684,0
+WWJD.US,D,20210319,000000,31.3789,31.5988,31.3219,31.5311,16419.043876787,0
+WWJD.US,D,20210322,000000,31.6086,31.6185,31.3503,31.4928,20886.131926138,0
+WWJD.US,D,20210323,000000,31.3691,31.3691,31.0097,31.0352,10291.820505858,0
+WWJD.US,D,20210324,000000,31.1913,31.2738,30.9959,30.9959,8057.257993255,0
+WWJD.US,D,20210325,000000,30.8379,31.1766,30.8379,31.1757,4827.6327756325,0
+WWJD.US,D,20210326,000000,31.4849,31.5606,31.3936,31.5606,15924.058744096,0
+WWJD.US,D,20210329,000000,31.5822,31.5822,31.3523,31.4456,11244.106717929,0
+WWJD.US,D,20210330,000000,31.5144,31.6783,31.3612,31.6028,29352.822066188,0
+WWJD.US,D,20210331,000000,31.6587,31.6783,31.426,31.4476,11645.390961304,0
+WWJD.US,D,20210401,000000,31.6783,32.0347,31.6685,31.8884,13227.102712476,0
+WWJD.US,D,20210405,000000,32.1114,32.3528,32.1114,32.3528,6286.1074875958,0
+WWJD.US,D,20210406,000000,32.1988,32.1988,32.0034,32.1506,14054.114909484,0
+WWJD.US,D,20210407,000000,32.2174,32.2557,32.127,32.1693,22257.01667635,0
+WWJD.US,D,20210408,000000,32.2085,32.9498,32.2085,32.3431,82415.024593124,0
+WWJD.US,D,20210409,000000,32.2272,32.2547,32.1889,32.2184,2569.6450407006,0
+WWJD.US,D,20210412,000000,31.9955,32.0053,31.91,31.9778,6291.1999272325,0
+WWJD.US,D,20210413,000000,32.1496,32.2085,32.0819,32.2066,4527.1788370647,0
+WWJD.US,D,20210414,000000,32.3528,32.3901,32.2537,32.287,4428.3855081119,0
+WWJD.US,D,20210415,000000,32.6798,32.6798,32.5365,32.6032,12018.157542714,0
+WWJD.US,D,20210416,000000,32.833,32.9302,32.833,32.8978,2932.2267428367,0
+WWJD.US,D,20210419,000000,33.0067,33.0067,32.8428,32.8997,7222.0978928292,0
+WWJD.US,D,20210420,000000,32.6131,32.6131,32.3519,32.3627,9214.2602787231,0
+WWJD.US,D,20210421,000000,32.507,32.5895,32.507,32.5885,11767.609512586,0
+WWJD.US,D,20210422,000000,32.5591,32.6985,32.4971,32.5571,15844.616685762,0
+WWJD.US,D,20210423,000000,32.776,32.94,32.7712,32.9017,6264.7192411214,0
+WWJD.US,D,20210426,000000,33.0883,33.1511,33.0362,33.0941,28627.658661916,0
+WWJD.US,D,20210427,000000,32.997,33.3387,32.9597,33.1128,29550.408724093,0
+WWJD.US,D,20210428,000000,33.2188,33.2955,33.103,33.2228,4032.1937043732,0
+WWJD.US,D,20210429,000000,33.3337,33.3337,33.0647,33.2424,2954.6334772384,0
+WWJD.US,D,20210430,000000,32.9204,32.9204,32.6553,32.666,2714.2703263841,0
+WWJD.US,D,20210503,000000,33.0362,33.1226,33.0362,33.0588,4871.4277565085,0
+WWJD.US,D,20210504,000000,32.997,32.997,32.507,32.723,8513.5405847072,0
+WWJD.US,D,20210505,000000,33.1904,33.2572,33.1413,33.2473,13160.900997199,0
+WWJD.US,D,20210506,000000,33.4398,33.4977,33.324,33.483,49006.583600234,0
+WWJD.US,D,20210507,000000,33.7,34.1143,33.7,34.0946,18768.695525181,0
+WWJD.US,D,20210510,000000,34.3166,34.3166,33.964,33.964,21407.597744941,0
+WWJD.US,D,20210511,000000,33.5557,33.804,33.478,33.6774,15805.914144524,0
+WWJD.US,D,20210512,000000,33.5654,33.5654,33.104,33.2188,24171.773979766,0
+WWJD.US,D,20210513,000000,33.0461,33.3534,33.0461,33.3151,9319.16453524,0
+WWJD.US,D,20210514,000000,36.8586,36.8586,33.5183,33.8256,8824.1794025486,0
+WWJD.US,D,20210517,000000,33.643,33.7962,33.643,33.7539,18114.826275823,0
+WWJD.US,D,20210518,000000,33.9012,34.9606,33.8187,33.8187,16572.835553817,0
+WWJD.US,D,20210519,000000,33.1904,33.3828,33.1413,33.3534,79568.350836185,0
+WWJD.US,D,20210520,000000,33.7097,34.7398,33.4496,33.6911,9852.8522091707,0
+WWJD.US,D,20210521,000000,33.855,33.855,33.5654,33.6332,4731.8949104617,0
+WWJD.US,D,20210524,000000,33.7726,33.8914,33.7382,33.8689,2408.7239481795,0
+WWJD.US,D,20210525,000000,34.0377,34.0377,33.9101,33.9602,12090.470185555,0
+WWJD.US,D,20210526,000000,34.0181,34.0849,33.9798,34.0181,10022.939693038,0
+WWJD.US,D,20210527,000000,34.296,34.402,34.2547,34.3715,7760.8780063966,0
+WWJD.US,D,20210528,000000,34.3735,34.5178,34.3735,34.4698,4750.227693154,0
+WWJD.US,D,20210601,000000,35,35.0961,34.7398,34.7917,70457.976326051,0
+WWJD.US,D,20210602,000000,34.8124,35.048,34.7691,35.0087,45328.823694578,0
+WWJD.US,D,20210603,000000,34.6484,34.7103,34.5473,34.6425,8987.1374709243,0
+WWJD.US,D,20210604,000000,34.9499,35.048,34.8605,34.9803,2010.4951685862,0
+WWJD.US,D,20210607,000000,34.8752,35.1924,34.8752,35.1011,9939.4236829953,0
+WWJD.US,D,20210608,000000,35.0775,35.1924,35.0775,35.1266,30861.202686591,0
+WWJD.US,D,20210609,000000,35.0392,35.6764,34.9606,34.9705,15150.007919311,0
+WWJD.US,D,20210610,000000,35.0087,35.5704,34.9145,35.0392,9615.5445220984,0
+WWJD.US,D,20210611,000000,35.1443,36.0142,34.9705,35.2414,7097.8423656926,0
+WWJD.US,D,20210614,000000,35.2503,36.4923,35.2336,35.3278,13122.19845596,0
+WWJD.US,D,20210615,000000,35.3564,35.3661,35.0402,35.2317,10598.38537199,0
+WWJD.US,D,20210616,000000,35.5017,35.5017,34.9067,34.9067,6543.784933215,0
+WWJD.US,D,20210617,000000,34.7495,34.7495,34.3735,34.5826,5317.5254686872,0
+WWJD.US,D,20210618,000000,33.9386,33.9386,33.7549,33.7962,7669.2140929352,0
+WWJD.US,D,20210621,000000,34.0092,34.5768,33.9896,34.3853,10546.442487695,0
+WWJD.US,D,20210622,000000,34.293,34.6474,34.293,34.4716,6859.516190693,0
+WWJD.US,D,20210623,000000,34.5768,34.5768,34.2881,34.3166,7697.731754901,0
+WWJD.US,D,20210624,000000,34.5954,34.6631,34.5178,34.6435,19410.342919411,0
+WWJD.US,D,20210625,000000,34.8968,34.8968,34.4864,34.6101,14307.718403394,0
+WWJD.US,D,20210628,000000,34.6151,34.6151,34.188,34.3234,6472.4907783006,0
+WWJD.US,D,20210629,000000,34.347,34.401,34.2891,34.3283,14271.052838009,0
+WWJD.US,D,20210630,000000,34.6533,34.6533,33.8482,33.9876,20321.889614388,0
+WWJD.US,D,20210701,000000,34.0711,34.1487,33.9749,34.0623,76123.824665891,0
+WWJD.US,D,20210702,000000,34.187,34.3136,34.1447,34.2361,12456.107351474,0
+WWJD.US,D,20210706,000000,34.0711,34.0809,33.9002,33.9602,5451.9658750972,0
+WWJD.US,D,20210707,000000,33.9052,34.2262,33.9052,34.2262,49076.859267221,0
+WWJD.US,D,20210708,000000,33.6538,33.7402,33.372,33.5291,10256.173428401,0
+WWJD.US,D,20210709,000000,33.9935,34.1192,33.9739,34.0917,40547.022875676,0
+WWJD.US,D,20210712,000000,34.0809,34.2459,34.0809,34.1771,10448.66764667,0
+WWJD.US,D,20210713,000000,34.0417,34.0711,33.858,33.8895,11548.634608206,0
+WWJD.US,D,20210714,000000,34.2361,34.2459,34.0034,34.0417,27208.904979119,0
+WWJD.US,D,20210715,000000,33.7265,33.8286,33.5468,33.702,10242.933085345,0
+WWJD.US,D,20210716,000000,33.7991,33.7991,33.2984,33.3318,12682.211671345,0
+WWJD.US,D,20210719,000000,32.7702,32.7702,32.401,32.5758,20982.888279236,0
+WWJD.US,D,20210720,000000,32.3038,32.9056,32.3038,32.8604,10582.089565152,0
+WWJD.US,D,20210721,000000,33.3032,33.5075,33.2169,33.5016,13104.884161194,0
+WWJD.US,D,20210722,000000,33.6047,33.6047,33.2836,33.427,4892.8160029828,0
+WWJD.US,D,20210723,000000,33.6047,33.6823,33.5468,33.6007,15376.112239182,0
+WWJD.US,D,20210726,000000,33.5949,33.8286,33.5949,33.8197,7332.0945889828,0
+WWJD.US,D,20210727,000000,33.6921,33.702,33.5173,33.6725,4459.9586338597,0
+WWJD.US,D,20210728,000000,33.7893,34.0132,33.7697,33.9484,9800.9093248759,0
+WWJD.US,D,20210729,000000,34.2655,34.3136,34.1781,34.2125,14364.753727325,0
+WWJD.US,D,20210730,000000,34.0417,34.0417,33.7697,33.8109,13070.255571665,0
+WWJD.US,D,20210802,000000,34.2459,34.2753,33.9935,33.9945,8770.1995423991,0
+WWJD.US,D,20210803,000000,34.023,34.3421,34.023,34.3234,25816.631982434,0
+WWJD.US,D,20210804,000000,34.2321,34.2321,34.0897,34.0897,18717.771128814,0
+WWJD.US,D,20210805,000000,34.3333,34.3774,34.2459,34.2577,10485.333212054,0
+WWJD.US,D,20210806,000000,34.1487,34.2262,34.1487,34.1575,4137.0979608901,0
+WWJD.US,D,20210809,000000,34.1388,34.1683,34.0417,34.0946,6598.7832812918,0
+WWJD.US,D,20210810,000000,34.2459,34.3421,34.1781,34.2684,12732.117579785,0
+WWJD.US,D,20210811,000000,34.4078,34.5463,34.3234,34.4766,5404.0969425118,0
+WWJD.US,D,20210812,000000,34.5659,34.9204,34.295,34.3479,30140.113234029,0
+WWJD.US,D,20210813,000000,34.5051,34.6916,34.5051,34.5826,3651.2792195449,0
+WWJD.US,D,20210816,000000,34.4403,34.4403,34.188,34.2361,10090.159896243,0
+WWJD.US,D,20210817,000000,34.0102,34.0102,33.4084,33.809,309375.89281142,0
+WWJD.US,D,20210818,000000,33.964,33.9739,33.7353,33.7353,6481.6571696467,0
+WWJD.US,D,20210819,000000,33.2748,33.4879,33.2748,33.3524,10385.521395174,0
+WWJD.US,D,20210820,000000,33.2552,33.5547,33.2552,33.5547,1844.4816364284,0
+WWJD.US,D,20210823,000000,33.8776,33.9346,33.8698,33.8698,4089.2290283048,0
+WWJD.US,D,20210824,000000,34.2645,34.3421,34.1585,34.1585,9940.4421709227,0
+WWJD.US,D,20210825,000000,34.2753,34.4373,34.2753,34.3136,10770.509831712,0
+WWJD.US,D,20210826,000000,34.2459,34.3047,34.0897,34.0897,14055.133397411,0
+WWJD.US,D,20210827,000000,34.1388,34.6631,34.1388,34.6042,48702.055709957,0
+WWJD.US,D,20210830,000000,34.6052,34.7025,34.5414,34.5806,5187.1590139866,0
+WWJD.US,D,20210831,000000,34.454,34.4982,34.4108,34.4982,8657.1473824634,0
+WWJD.US,D,20210901,000000,34.9165,34.9538,34.8497,34.8968,5393.9120632384,0
+WWJD.US,D,20210902,000000,34.9606,35.1295,34.9606,35,12812.578126046,0
+WWJD.US,D,20210903,000000,34.94,35.0519,34.94,35.0048,8319.0093905836,0
+WWJD.US,D,20210907,000000,34.9538,35.0226,34.889,34.889,19829.959945478,0
+WWJD.US,D,20210908,000000,34.8478,34.8478,34.4698,34.4982,8630.6666963523,0
+WWJD.US,D,20210909,000000,34.4334,34.7025,34.4334,34.6209,7742.5452237043,0
+WWJD.US,D,20210910,000000,34.6435,34.6435,34.3499,34.452,4183.9484055482,0
+WWJD.US,D,20210913,000000,34.887,34.887,34.5463,34.6818,4459.9586338597,0
+WWJD.US,D,20210914,000000,34.887,34.887,34.4942,34.6415,29269.306056145,0
+WWJD.US,D,20210915,000000,34.5168,34.7015,34.512,34.6101,10825.508179789,0
+WWJD.US,D,20210916,000000,34.4795,34.6248,34.345,34.5394,19310.53110253,0
+WWJD.US,D,20210917,000000,34.3814,34.4698,33.9798,34.0043,8210.0311823573,0
+WWJD.US,D,20210920,000000,33.2836,33.3032,32.9351,33.2778,22557.470614918,0
+WWJD.US,D,20210921,000000,33.5567,33.7304,33.372,33.5173,177556.05583847,0
+WWJD.US,D,20210922,000000,33.9248,34.1781,33.8875,34.0082,10775.602271349,0
+WWJD.US,D,20210923,000000,34.7986,34.7986,34.4982,34.7191,3817.2927517027,0
+WWJD.US,D,20210924,000000,34.2135,34.4187,34.2135,34.2694,7683.4729239181,0
+WWJD.US,D,20210927,000000,34.0672,34.4284,33.7834,34.2331,12787.115927862,0
+WWJD.US,D,20210928,000000,33.9493,33.9493,33.5281,33.6175,5505.9457352467,0
+WWJD.US,D,20210929,000000,33.5585,33.6371,33.4398,33.4398,2662.3274420893,0
+WWJD.US,D,20210930,000000,33.4899,33.4899,33.2945,33.3494,74919.971935765,0
+WWJD.US,D,20211001,000000,33.3288,33.5585,33.3288,33.5095,9753.0403922905,0
+WWJD.US,D,20211004,000000,33.3878,33.3878,33.2169,33.2984,8943.3424900483,0
+WWJD.US,D,20211005,000000,33.3632,33.5488,33.3632,33.4712,19732.185104453,0
+WWJD.US,D,20211006,000000,33.1678,33.324,33.0166,33.2974,12684.2486472,0
+WWJD.US,D,20211007,000000,33.6175,33.6175,33.5125,33.5125,4886.7050754187,0
+WWJD.US,D,20211008,000000,33.4221,33.6076,33.4221,33.5438,83893.869063634,0
+WWJD.US,D,20211011,000000,33.6421,33.6705,33.4712,33.6568,24005.760447607,0
+WWJD.US,D,20211012,000000,33.5585,33.6273,33.4909,33.5056,10535.239120494,0
+WWJD.US,D,20211013,000000,33.6469,33.8619,33.6469,33.8344,60881.134345192,0
+WWJD.US,D,20211014,000000,33.9985,34.1545,33.9985,34.1359,11371.417708847,0
+WWJD.US,D,20211015,000000,34.3107,34.4187,34.3107,34.3676,4510.8830302271,0
+WWJD.US,D,20211018,000000,34.292,34.3195,34.1741,34.2675,4269.5013914455,0
+WWJD.US,D,20211019,000000,34.4825,34.6631,34.4678,34.6631,21438.152382762,0
+WWJD.US,D,20211020,000000,34.7112,34.7604,34.5552,34.6533,10433.39032776,0
+WWJD.US,D,20211021,000000,34.565,34.565,34.5061,34.5296,3110.4621301227,0
+WWJD.US,D,20211022,000000,34.7701,34.7701,34.5257,34.6367,9968.9598328884,0
+WWJD.US,D,20211025,000000,34.5552,34.7025,34.5552,34.6327,8914.8248280826,0
+WWJD.US,D,20211026,000000,34.6278,34.7407,34.5552,34.6042,9815.1681558588,0
+WWJD.US,D,20211027,000000,34.7122,34.7122,34.4579,34.4579,5456.0398268066,0
+WWJD.US,D,20211028,000000,34.6337,34.7221,34.5945,34.6965,3634.9834127073,0
+WWJD.US,D,20211029,000000,34.4187,34.4187,34.2449,34.3519,3598.3178473227,0
+WWJD.US,D,20211101,000000,34.5748,34.6278,34.5748,34.5777,5824.7324565068,0
+WWJD.US,D,20211102,000000,34.5453,34.672,34.5453,34.561,20991.036182655,0
+WWJD.US,D,20211103,000000,34.6337,34.8723,34.5846,34.8723,22444.418454981,0
+WWJD.US,D,20211104,000000,34.7221,34.8389,34.7221,34.7731,12717.858748802,0
+WWJD.US,D,20211105,000000,34.9076,34.9852,34.8929,34.9675,5915.3778820409,0
+WWJD.US,D,20211108,000000,35.0618,35.1324,35.0048,35.0598,26465.408792154,0
+WWJD.US,D,20211109,000000,34.9076,34.9646,34.8781,34.9076,3560.6337940108,0
+WWJD.US,D,20211110,000000,34.7505,34.892,34.5552,34.5738,11895.938991432,0
+WWJD.US,D,20211111,000000,34.8487,34.8781,34.7604,34.7604,4084.136588668,0
+WWJD.US,D,20211112,000000,34.888,34.995,34.888,34.9852,7718.1015134479,0
+WWJD.US,D,20211115,000000,34.9076,34.9361,34.8095,34.8095,11462.063134382,0
+WWJD.US,D,20211116,000000,34.673,34.8781,34.673,34.7221,14138.649407453,0
+WWJD.US,D,20211117,000000,34.673,34.673,34.4884,34.5434,10564.775270388,0
+WWJD.US,D,20211118,000000,34.5061,34.6141,34.4678,34.5659,40310.733676532,0
+WWJD.US,D,20211119,000000,34.292,34.3107,34.2645,34.2645,10120.714534063,0
+WWJD.US,D,20211122,000000,34.2233,34.3205,34.0819,34.0956,13554.037337156,0
+WWJD.US,D,20211123,000000,34.0859,34.0859,33.8522,33.9925,9556.4722223122,0
+WWJD.US,D,20211124,000000,33.7147,33.8816,33.7049,33.8138,12567.122535555,0
+WWJD.US,D,20211126,000000,33.2846,33.3308,33.0293,33.0293,4642.2679728551,0
+WWJD.US,D,20211129,000000,33.4516,33.4516,33.1776,33.2788,21717.218074855,0
+WWJD.US,D,20211130,000000,33.3042,33.4899,32.8939,33.1442,23846.876330941,0
+WWJD.US,D,20211201,000000,33.4368,33.5585,32.9331,32.9331,14672.337081384,0
+WWJD.US,D,20211202,000000,33.2463,33.324,33.1482,33.2267,12466.292230747,0
+WWJD.US,D,20211203,000000,33.4516,33.4516,32.8743,32.993,22017.672013423,0
+WWJD.US,D,20211206,000000,33.1776,33.4015,33.1089,33.2542,297780.40775855,0
+WWJD.US,D,20211207,000000,33.7442,33.9297,33.7343,33.8905,4966.1471337519,0
+WWJD.US,D,20211208,000000,33.8816,34.0583,33.8766,34.0583,7498.1081211406,0
+WWJD.US,D,20211209,000000,33.7539,33.7539,33.6273,33.6391,5202.4363328968,0
+WWJD.US,D,20211210,000000,33.5585,33.7638,33.5585,33.695,10037.198524021,0
+WWJD.US,D,20211213,000000,33.4614,33.4614,33.324,33.4564,2586.9593354655,0
+WWJD.US,D,20211214,000000,29.3661,29.4633,29.2296,29.3612,6148.6116174037,0
+WWJD.US,D,20211215,000000,29.3268,29.6959,29.2394,29.641,12781.005000298,0
+WWJD.US,D,20211216,000000,29.7972,29.7972,29.5722,29.6705,22250.905748785,0
+WWJD.US,D,20211217,000000,29.4152,29.5429,29.4004,29.4004,15647.030027857,0
+WWJD.US,D,20211220,000000,29.2198,29.4053,29.1805,29.3376,21146.86483554,0
+WWJD.US,D,20211221,000000,29.6115,29.7195,29.4642,29.7088,9862.0186005168,0
+WWJD.US,D,20211222,000000,29.6606,30.1791,29.6606,30.1113,130319.60425596,0
+WWJD.US,D,20211223,000000,30.1595,30.3852,30.0917,30.3852,33292.333369173,0
+WWJD.US,D,20211227,000000,30.3656,30.6199,30.3656,30.5492,513536.89028809,0
+WWJD.US,D,20211228,000000,30.562,30.6877,30.5325,30.5678,26211.805298244,0
+WWJD.US,D,20211229,000000,30.5472,30.7476,30.4834,30.6493,28456.552690121,0
+WWJD.US,D,20211230,000000,30.5424,30.6887,30.5325,30.5325,17230.778754885,0
+WWJD.US,D,20211231,000000,30.346,30.7063,30.346,30.5571,6616.0975760567,0
+WWJD.US,D,20220103,000000,30.7672,30.7672,30.5424,30.6405,19992.918013854,0
+WWJD.US,D,20220104,000000,30.6984,30.9046,30.6984,30.7819,23207.265912566,0
+WWJD.US,D,20220105,000000,30.777,30.9959,30.5659,30.5659,26370.68941491,0
+WWJD.US,D,20220106,000000,30.5227,30.5846,30.3165,30.3803,24810.365910213,0
+WWJD.US,D,20220107,000000,30.3361,30.5708,30.2203,30.5394,78544.770469199,0
+WWJD.US,D,20220110,000000,30.2772,30.2871,29.9738,30.2723,35486.156364681,0
+WWJD.US,D,20220111,000000,30.454,30.7309,30.2871,30.721,16942.546671445,0
+WWJD.US,D,20220112,000000,31.0411,31.051,30.8653,31.0312,13119.142992178,0
+WWJD.US,D,20220113,000000,31.051,31.1099,30.8015,30.8015,78285.056047726,0
+WWJD.US,D,20220114,000000,30.722,30.777,30.5472,30.7338,13093.680793994,0
+WWJD.US,D,20220118,000000,30.1595,30.4441,30.131,30.131,11588.355637373,0
+WWJD.US,D,20220119,000000,30.5424,30.6003,30.3165,30.346,15640.919100293,0
+WWJD.US,D,20220120,000000,30.5521,30.6788,30.1623,30.2969,18658.698829027,0
+WWJD.US,D,20220121,000000,29.9837,30.13,29.7098,29.8462,18851.193047296,0
+WWJD.US,D,20220124,000000,29.2983,29.425,28.6317,29.2492,27259.829375486,0
+WWJD.US,D,20220125,000000,29.1019,29.3268,28.9154,29.1029,31174.896968215,0
+WWJD.US,D,20220126,000000,29.5429,29.5526,29.0725,29.0725,35690.872438079,0
+WWJD.US,D,20220127,000000,29.0922,29.2198,28.828,28.9449,21661.201238851,0
+WWJD.US,D,20220128,000000,28.671,28.9635,28.671,28.9635,16352.842161509,0
+WWJD.US,D,20220131,000000,28.9842,29.5899,28.9842,29.5772,28280.354278689,0
+WWJD.US,D,20220201,000000,29.7873,29.7873,29.4053,29.6311,30725.743792254,0
+WWJD.US,D,20220202,000000,30.0229,30.0229,29.6606,29.9346,65869.688213346,0
+WWJD.US,D,20220203,000000,29.748,29.7775,29.6067,29.6606,6652.7631414413,0
+WWJD.US,D,20220204,000000,29.5625,29.7245,29.4004,29.6115,5948.9879836434,0
+WWJD.US,D,20220207,000000,29.4937,29.7294,29.4937,29.5968,13536.72304239,0
+WWJD.US,D,20220208,000000,29.6115,29.8757,29.5821,29.8757,68746.916608106,0
+WWJD.US,D,20220209,000000,30.4049,30.4049,30.131,30.2635,13285.156524336,0
+WWJD.US,D,20220210,000000,29.9052,30.454,29.7972,29.9434,18619.996287787,0
+WWJD.US,D,20220211,000000,32.4324,32.4324,29.3661,29.5134,16051.369735014,0
+WWJD.US,D,20220214,000000,29.3857,29.6311,29.2983,29.3366,27446.212666191,0
+WWJD.US,D,20220215,000000,30.3656,30.3656,29.7195,29.8953,25539.603266194,0
+WWJD.US,D,20220216,000000,30.0131,30.1889,29.9052,30.0917,11632.150618249,0
+WWJD.US,D,20220217,000000,30.0131,30.0131,29.533,29.6017,17083.098005419,0
+WWJD.US,D,20220218,000000,29.3956,29.4545,29.266,29.2787,30859.165710736,0
+WWJD.US,D,20220222,000000,29.0922,29.425,28.9547,28.9547,7428.8509420809,0
+WWJD.US,D,20220223,000000,29.3082,29.3082,28.6778,28.6906,14490.027742389,0
+WWJD.US,D,20220224,000000,27.7892,28.4756,27.6528,28.23,15557.40309025,0
+WWJD.US,D,20220225,000000,28.7887,29.043,28.6218,28.9253,19003.966236398,0
+WWJD.US,D,20220228,000000,28.6807,29.0136,28.5767,28.779,26027.458983394,0
+WWJD.US,D,20220301,000000,28.5041,28.612,27.9169,28.1515,23229.672646968,0
+WWJD.US,D,20220302,000000,28.4167,28.6317,28.1908,28.3479,30881.572445138,0
+WWJD.US,D,20220303,000000,28.2203,28.5384,27.9071,27.9071,15472.86859228,0
+WWJD.US,D,20220304,000000,27.2021,27.3484,26.771,27.3484,43116.667916377,0
+WWJD.US,D,20220307,000000,27.2404,27.2404,26.399,26.7023,15474.905568135,0
+WWJD.US,D,20220308,000000,26.5158,27.1922,26.4892,26.8251,24215.568960641,0
+WWJD.US,D,20220309,000000,27.4269,27.8972,27.4269,27.8187,58899.156838571,0
+WWJD.US,D,20220310,000000,27.5349,27.584,27.3533,27.3779,27185.479756789,0
+WWJD.US,D,20220311,000000,27.6429,27.7696,27.1706,27.2217,12348.147631175,0
+WWJD.US,D,20220314,000000,27.5448,27.6332,27.2315,27.3258,15263.060079246,0
+WWJD.US,D,20220315,000000,27.4564,27.5349,27.1825,27.5252,23030.049013207,0
+WWJD.US,D,20220316,000000,28.5727,31.4427,28.0151,28.3381,29302.916157747,0
+WWJD.US,D,20220317,000000,31.1688,31.1688,28.3577,28.9105,15520.737524866,0
+WWJD.US,D,20220318,000000,28.779,30.5424,28.4461,29.043,47256.821341049,0
+WWJD.US,D,20220321,000000,29.0333,29.3661,27.1922,28.7004,16420.062364714,0
+WWJD.US,D,20220322,000000,29.3082,29.317,29.1019,29.267,25715.801677626,0
+WWJD.US,D,20220323,000000,29.0234,30.0524,28.7986,28.9223,29436.33807623,0
+WWJD.US,D,20220324,000000,28.8476,29.1511,28.8476,29.1088,22196.925888636,0
+WWJD.US,D,20220325,000000,29.0627,29.2198,28.9743,29.1791,17787.891651144,0
+WWJD.US,D,20220328,000000,28.9743,29.1448,28.9056,29.135,12046.67520468,0
+WWJD.US,D,20220329,000000,29.7205,29.7205,29.4162,29.6342,20190.50467176,0
+WWJD.US,D,20220330,000000,29.534,29.6769,29.4456,29.486,21953.507274,0
+WWJD.US,D,20220331,000000,29.4358,29.4358,29.0725,29.0725,71974.504849874,0
+WWJD.US,D,20220401,000000,29.4751,29.4751,29.21,29.3265,30419.178926121,0
+WWJD.US,D,20220404,000000,29.2886,29.4947,29.2886,29.4403,31577.199699517,0
+WWJD.US,D,20220405,000000,29.4456,29.4456,29.0627,29.1609,25291.092211921,0
+WWJD.US,D,20220406,000000,28.7485,28.7681,28.5914,28.6896,31885.801541503,0
+WWJD.US,D,20220407,000000,28.6896,28.8761,28.562,28.8074,17766.50340467,0
+WWJD.US,D,20220408,000000,28.67,28.8663,28.562,28.7875,33407.422504962,0
+WWJD.US,D,20220411,000000,28.7878,28.7878,28.4441,28.454,11326.604240044,0
+WWJD.US,D,20220412,000000,28.7485,28.7485,28.3263,28.3943,18195.286822083,0
+WWJD.US,D,20220413,000000,28.3165,28.6601,28.3165,28.6552,20578.548572079,0
+WWJD.US,D,20220414,000000,28.5374,28.693,28.3852,28.5326,30216.49982858,0
+WWJD.US,D,20220418,000000,28.4932,28.6109,28.3322,28.3361,18123.992667169,0
+WWJD.US,D,20220419,000000,28.3263,28.5128,28.2821,28.4883,16720.516303282,0
+WWJD.US,D,20220420,000000,28.7681,28.778,28.6209,28.7289,15493.238350827,0
+WWJD.US,D,20220421,000000,29.1707,29.1707,28.3116,28.3852,16269.326151467,0
+WWJD.US,D,20220422,000000,28.5227,28.5227,27.9287,27.9335,113686.67791444,0
+WWJD.US,D,20220425,000000,27.6586,27.8059,27.4623,27.7765,15130.656648691,0
+WWJD.US,D,20220426,000000,27.6782,27.6782,26.9419,26.9419,20639.65784772,0
+WWJD.US,D,20220427,000000,27.1775,27.2627,26.9959,27.1874,59565.247943058,0
+WWJD.US,D,20220428,000000,27.2856,27.5408,27.148,27.482,16378.304359693,0
+WWJD.US,D,20220429,000000,27.6586,27.6586,27.0892,27.0892,7821.9872820375,0
+WWJD.US,D,20220502,000000,27.1775,27.1775,26.8634,27.0204,11343.918534809,0
+WWJD.US,D,20220503,000000,27.2463,27.3052,27.1363,27.2155,14533.822723265,0
+WWJD.US,D,20220504,000000,27.1187,27.6782,27.0513,27.6685,17392.718335332,0
+WWJD.US,D,20220505,000000,27.4427,27.4427,26.5737,26.8142,11197.256273271,0
+WWJD.US,D,20220506,000000,26.6866,26.6866,26.2153,26.4412,40737.480118091,0
+WWJD.US,D,20220509,000000,25.911,25.9483,25.6753,25.6753,23695.121629766,0
+WWJD.US,D,20220510,000000,25.9503,25.9503,25.6753,25.7146,19442.934533085,0
+WWJD.US,D,20220511,000000,26.0877,26.0975,25.6753,25.6753,20289.298000712,0
+WWJD.US,D,20220512,000000,25.4495,25.7244,25.2855,25.524,10054.512818785,0
+WWJD.US,D,20220513,000000,25.8127,26.4412,25.8127,26.0386,37731.922244484,0
+WWJD.US,D,20220516,000000,25.96,26.2841,25.717,26.1859,16095.164715891,0
+WWJD.US,D,20220517,000000,26.7161,26.8142,26.5197,26.7554,15339.446673798,0
+WWJD.US,D,20220518,000000,27.4623,27.4623,26.0091,26.1269,14281.237717282,0
+WWJD.US,D,20220519,000000,26.2939,26.5393,26.0975,26.3649,21412.690184578,0
+WWJD.US,D,20220520,000000,26.5296,26.5393,26.2447,26.4804,10080.993504897,0
+WWJD.US,D,20220523,000000,26.7946,27.0106,26.7946,27.0106,6157.7780087498,0
+WWJD.US,D,20220524,000000,26.8339,26.9504,26.7192,26.9321,12955.166435875,0
+WWJD.US,D,20220525,000000,26.6375,27.0106,26.6375,26.9387,18424.446605737,0
+WWJD.US,D,20220526,000000,26.9321,27.3444,26.9321,27.3347,12499.90233235,0
+WWJD.US,D,20220527,000000,27.3543,27.6489,27.3543,27.6489,14138.649407453,0
+WWJD.US,D,20220531,000000,27.6586,27.6586,27.4132,27.4722,43284.71842439,0
+WWJD.US,D,20220601,000000,27.4917,27.4917,27.0598,27.1874,313259.3872784,0
+WWJD.US,D,20220602,000000,27.3052,27.8746,27.2953,27.8649,62571.82430459,0
+WWJD.US,D,20220603,000000,27.3936,27.482,27.3444,27.4277,15927.114207878,0
+WWJD.US,D,20220606,000000,27.6194,27.7077,27.3838,27.5007,34461.557509768,0
+WWJD.US,D,20220607,000000,27.1874,27.5506,27.1874,27.5113,16531.077548795,0
+WWJD.US,D,20220608,000000,27.3444,27.3444,27.1039,27.1366,18973.411598578,0
+WWJD.US,D,20220609,000000,26.8142,27.0008,26.5318,26.5318,11718.722092073,0
+WWJD.US,D,20220610,000000,26.0529,26.0529,25.8815,25.9541,17832.705119947,0
+WWJD.US,D,20220613,000000,25.4397,25.4397,24.9979,25.0792,20498.088025818,0
+WWJD.US,D,20220614,000000,24.9929,24.9929,24.6542,24.7836,16177.662238006,0
+WWJD.US,D,20220615,000000,25.0469,25.4986,24.932,25.3741,10710.419043998,0
+WWJD.US,D,20220616,000000,24.6738,24.9586,24.6542,24.8065,28524.791381253,0
+WWJD.US,D,20220617,000000,24.9193,24.9193,24.5953,24.7083,13674.218912583,0
+WWJD.US,D,20220621,000000,25.0617,25.1549,24.9193,24.9549,16890.60378715,0
+WWJD.US,D,20220622,000000,24.5757,24.9095,24.5599,24.7589,16391.544702749,0
+WWJD.US,D,20220623,000000,24.556,24.7327,24.5462,24.6768,31987.650334238,0
+WWJD.US,D,20220624,000000,24.8828,25.3605,24.8828,25.336,14681.824178806,0
+WWJD.US,D,20220627,000000,25.4004,25.5417,25.3307,25.3423,19132.688553822,0
+WWJD.US,D,20220628,000000,25.6884,25.7089,25.1714,25.1814,23329.361351664,0
+WWJD.US,D,20220629,000000,25.0719,25.1217,24.9597,24.9597,8621.4147182872,0
+WWJD.US,D,20220630,000000,24.4946,24.9255,24.4548,24.7642,44776.90126441,0
+WWJD.US,D,20220701,000000,24.4648,24.9326,24.4648,24.8486,7548.3846612856,0
+WWJD.US,D,20220705,000000,24.2856,24.3553,23.9174,24.3243,32877.118497438,0
+WWJD.US,D,20220706,000000,24.2856,24.4698,24.1582,24.415,26340.47659589,0
+WWJD.US,D,20220707,000000,24.6041,24.8131,24.6041,24.8131,29275.233895986,0
+WWJD.US,D,20220708,000000,24.8032,24.9724,24.7833,24.9127,44016.335952472,0
+WWJD.US,D,20220711,000000,24.3752,24.5344,24.3155,24.3155,35459.222660822,0
+WWJD.US,D,20220712,000000,24.3254,24.5444,24.2856,24.3155,44204.216683426,0
+WWJD.US,D,20220713,000000,24.0268,24.3852,24.0268,24.2903,13509.327852475,0
+WWJD.US,D,20220714,000000,23.8875,23.9255,23.5507,23.8576,24624.432272521,0
+WWJD.US,D,20220715,000000,24.2159,24.2355,23.9074,24.1919,30212.628131175,0
+WWJD.US,D,20220718,000000,24.5842,24.6738,24.3553,24.3643,15235.419273757,0
+WWJD.US,D,20220719,000000,24.833,25.1018,24.833,25.1018,18854.383941659,0
+WWJD.US,D,20220720,000000,24.9525,25.062,24.7584,24.8749,26844.840911073,0
+WWJD.US,D,20220721,000000,24.9326,25.2312,24.9326,25.1316,6458.2745378336,0
+WWJD.US,D,20220722,000000,25.3108,25.3207,24.9425,25.0719,29868.012672794,0
+WWJD.US,D,20220725,000000,25.2312,25.2312,25.0918,25.1615,20991.401667542,0
+WWJD.US,D,20220726,000000,25.1615,25.1615,24.7833,24.7833,15653.378546896,0
+WWJD.US,D,20220727,000000,25.062,25.4501,25.017,25.4104,13614.822380551,0
+WWJD.US,D,20220728,000000,25.367,25.6649,25.367,25.5795,19096.519001338,0
+WWJD.US,D,20220729,000000,25.8781,26.0346,25.7647,26.0346,4939.1533335392,0
+WWJD.US,D,20220801,000000,26.0772,26.1356,25.9067,26.0125,28176.081384413,0
+WWJD.US,D,20220802,000000,25.7985,25.8881,25.5596,25.5596,18112.908115754,0
+WWJD.US,D,20220803,000000,25.7039,25.908,25.6511,25.8084,29638.9388404,0
+WWJD.US,D,20220804,000000,26.0573,26.117,25.9577,25.9976,30900.854338147,0
+WWJD.US,D,20220805,000000,25.7487,25.8881,25.6963,25.7587,28924.590178857,0
+WWJD.US,D,20220808,000000,26.1767,26.1767,25.9777,26.0374,10821.729161015,0
+WWJD.US,D,20220809,000000,26.0274,26.0353,25.8383,25.8383,7308.2590211888,0
+WWJD.US,D,20220810,000000,26.2464,26.6097,26.2464,26.535,11035.732346541,0
+WWJD.US,D,20220811,000000,26.6346,26.6744,26.4853,26.5151,5109.9539980432,0
+WWJD.US,D,20220812,000000,26.6445,27.4905,26.5068,26.6843,10300.284779382,0
+WWJD.US,D,20220815,000000,26.535,26.7839,26.4355,26.53,9762.7650410904,0
+WWJD.US,D,20220816,000000,26.4853,26.5557,26.4255,26.4753,7406.7205807264,0
+WWJD.US,D,20220817,000000,26.3459,26.3459,26.112,26.2308,14539.155388455,0
+WWJD.US,D,20220818,000000,26.2165,26.2165,26.0075,26.117,25578.906574161,0
+WWJD.US,D,20220819,000000,25.8881,25.8881,25.6094,25.7089,28950.712633428,0
+WWJD.US,D,20220822,000000,25.2411,25.3407,25.1187,25.1714,19586.817379444,0
+WWJD.US,D,20220823,000000,25.052,25.4203,25.052,25.2312,17214.697562421,0
+WWJD.US,D,20220824,000000,25.1068,25.3606,25.1068,25.2809,15008.354860946,0
+WWJD.US,D,20220825,000000,25.4004,25.6193,25.3805,25.5099,107206.5535602,0
+WWJD.US,D,20220826,000000,25.1217,25.1217,24.8232,24.8758,20178.591446461,0
+WWJD.US,D,20220829,000000,24.8529,24.9475,24.8032,24.8231,16801.761838238,0
+WWJD.US,D,20220830,000000,25.0819,25.0819,24.6041,24.7335,6807.9135451712,0
+WWJD.US,D,20220831,000000,24.6851,24.6937,24.4449,24.5046,58187.767557348,0
+WWJD.US,D,20220901,000000,24.1463,24.206,23.8534,24.0667,9219.2170440512,0
+WWJD.US,D,20220902,000000,24.3453,24.5295,23.9911,24.0618,38292.504272006,0
+WWJD.US,D,20220906,000000,23.9671,24.1662,23.9472,23.9472,10647.914367138,0
+WWJD.US,D,20220907,000000,23.9074,24.4449,23.9074,24.3866,20598.560139182,0
+WWJD.US,D,20220908,000000,23.9175,24.4349,23.9175,24.4033,4736.2019557168,0
+WWJD.US,D,20220909,000000,24.634,25.0321,24.634,24.9326,36612.629501119,0
+WWJD.US,D,20220912,000000,25.2212,25.4907,25.2212,25.4303,15952.782064674,0
+WWJD.US,D,20220913,000000,24.843,24.843,24.415,24.5643,14828.511808321,0
+WWJD.US,D,20220914,000000,24.5444,24.6041,24.3752,24.4349,423102.38256035,0
+WWJD.US,D,20220915,000000,24.3951,24.4449,24.1861,24.2953,11458.715168636,0
+WWJD.US,D,20220916,000000,23.987,24.1332,23.9373,24.0567,14950.081693056,0
+WWJD.US,D,20220919,000000,23.9671,24.2458,23.9109,24.2115,17733.12781468,0
+WWJD.US,D,20220920,000000,23.9174,23.9174,23.574,23.6586,13777.585366726,0
+WWJD.US,D,20220921,000000,23.8477,23.8477,23.5107,23.5107,26375.641438582,0
+WWJD.US,D,20220922,000000,23.569,23.569,23.2306,23.3556,4615.6367807728,0
+WWJD.US,D,20220923,000000,22.84,22.84,22.3295,22.5418,24426,0
+WWJD.US,D,20220926,000000,22.48,22.48,22.05,22.2262,13304,0
+WWJD.US,D,20220927,000000,22.36,22.38,21.88,22.0401,7839,0
+WWJD.US,D,20220928,000000,22,22.61,22,22.45,9744,0
+WWJD.US,D,20220929,000000,22.01,22.234,21.9901,22.1551,20626,0
+WWJD.US,D,20220930,000000,22.12,22.39,22.12,22.1502,14275,0
+WWJD.US,D,20221003,000000,22.57,22.8096,22.57,22.7788,11325,0
+WWJD.US,D,20221004,000000,25.06,25.49,23.258,23.69,13296,0
+WWJD.US,D,20221005,000000,23.23,23.4099,22.9,23.2107,22950,0
+WWJD.US,D,20221006,000000,22.88,23.14,22.88,23.016,27375,0
+WWJD.US,D,20221007,000000,22.92,22.92,22.39,22.56,19553,0
+WWJD.US,D,20221010,000000,22.4076,22.47,22.1901,22.434,8561,0
+WWJD.US,D,20221011,000000,22.136,22.335,21.96,22.1212,11693,0
+WWJD.US,D,20221012,000000,22.12,22.12,21.85,22,15493,0
+WWJD.US,D,20221013,000000,21.68,22.52,21.555,22.46,18846,0
+WWJD.US,D,20221014,000000,22.2,22.22,22.0121,22.05,7947,0
+WWJD.US,D,20221017,000000,22.49,22.82,22.48,22.65,16984,0
+WWJD.US,D,20221018,000000,22.78,22.84,22.73,22.73,27174,0
+WWJD.US,D,20221019,000000,22.6,22.6726,22.47,22.5848,20408,0
+WWJD.US,D,20221020,000000,22.68,22.93,22.46,22.5457,18969,0
+WWJD.US,D,20221021,000000,22.46,23.0069,22.46,22.9302,19473,0
+WWJD.US,D,20221024,000000,22.96,22.98,22.75,22.8844,9562,0
+WWJD.US,D,20221025,000000,23.3002,23.48,23.24,23.4039,9252,0
+WWJD.US,D,20221026,000000,23.6414,23.8173,23.5496,23.6502,13459,0
+WWJD.US,D,20221027,000000,23.76,23.8,23.55,23.5613,9217,0
+WWJD.US,D,20221028,000000,23.51,23.77,23.4801,23.7045,18780,0
+WWJD.US,D,20221031,000000,23.535,23.63,23.45,23.5205,12812,0
+WWJD.US,D,20221101,000000,24.14,24.14,23.63,23.7194,19788,0
+WWJD.US,D,20221102,000000,23.86,23.9418,23.37,23.45,21597,0
+WWJD.US,D,20221103,000000,23.07,23.37,23.07,23.2341,7380,0
+WWJD.US,D,20221104,000000,23.91,24.28,23.91,24.2447,16489,0
+WWJD.US,D,20221107,000000,24.4,24.5099,24.26,24.3905,7492,0
+WWJD.US,D,20221108,000000,24.8068,24.8068,24.47,24.6968,19901,0
+WWJD.US,D,20221109,000000,24.62,24.62,24.3201,24.3448,9350,0
+WWJD.US,D,20221110,000000,25.2499,25.527,25.2499,25.527,11433,0
+WWJD.US,D,20221111,000000,26.0329,26.23,26.005,26.1466,4954,0
+WWJD.US,D,20221114,000000,25.94,26.1299,25.94,26.0114,48764,0
+WWJD.US,D,20221115,000000,26.2543,26.3203,25.81,26.04,8294,0
+WWJD.US,D,20221116,000000,26.16,26.16,25.78,25.96,23267,0
+WWJD.US,D,20221117,000000,25.62,25.765,25.5001,25.7603,7447,0
+WWJD.US,D,20221118,000000,25.84,25.8999,25.7,25.835,37568,0
+WWJD.US,D,20221121,000000,25.58,25.64,25.43,25.52,9781,0
+WWJD.US,D,20221122,000000,25.79,25.944,25.715,25.8952,14803,0
+WWJD.US,D,20221123,000000,25.84,26.2229,25.84,26.2229,6649,0
+WWJD.US,D,20221125,000000,26.3399,26.35,26.216,26.285,2011,0
+WWJD.US,D,20221128,000000,26.24,26.26,25.78,25.9271,12712,0
+WWJD.US,D,20221129,000000,25.94,26.1499,25.9,25.97,16123,0
+WWJD.US,D,20221130,000000,26.18,26.65,26.04,26.535,15076,0
+WWJD.US,D,20221201,000000,26.7901,26.84,26.73,26.7528,8940,0
+WWJD.US,D,20221202,000000,26.89,26.89,26.5101,26.7397,53455,0
+WWJD.US,D,20221205,000000,26.61,26.62,26.25,26.366,49799,0
+WWJD.US,D,20221206,000000,26.41,26.41,26.119,26.2351,13400,0
+WWJD.US,D,20221207,000000,26.14,26.3,26.1101,26.235,20989,0
+WWJD.US,D,20221208,000000,26.3,26.3973,26.18,26.21,10555,0
+WWJD.US,D,20221209,000000,26.25,26.49,26.25,26.3003,17255,0
+WWJD.US,D,20221212,000000,26.35,26.406,26.11,26.3049,26293,0
+WWJD.US,D,20221213,000000,27.22,27.22,26.63,26.7176,8997,0
+WWJD.US,D,20221214,000000,26.86,26.8899,26.54,26.7289,24413,0
+WWJD.US,D,20221215,000000,26.47,26.47,25.94,26.0406,10145,0
+WWJD.US,D,20221216,000000,25.77,25.81,25.63,25.7696,5323,0
+WWJD.US,D,20221219,000000,25.92,25.92,25.68,25.7092,47171,0
+WWJD.US,D,20221220,000000,25.74,25.989,25.74,25.87,23550,0
+WWJD.US,D,20221221,000000,26.0899,26.27,25.97,26.21,16985,0
+WWJD.US,D,20221222,000000,25.965,26.03,25.75,26.03,73009,0
+WWJD.US,D,20221223,000000,25.92,26.2,25.92,26.093,21656,0
+WWJD.US,D,20221227,000000,26.26,26.26,26.036,26.1493,16342,0
+WWJD.US,D,20221228,000000,26.34,26.34,25.81,25.8601,7065,0
+WWJD.US,D,20221229,000000,26.06,26.36,26.06,26.19,31621,0
+WWJD.US,D,20221230,000000,26.13,26.14,25.9828,26.07,10377,0
+WWJD.US,D,20230103,000000,26.16,26.25,26.01,26.0813,22033,0
+WWJD.US,D,20230104,000000,26.4725,26.59,26.3456,26.5456,36501,0
+WWJD.US,D,20230105,000000,26.34,26.78,26.2043,26.2953,27215,0
+WWJD.US,D,20230106,000000,26.35,26.94,26.35,26.84,105615,0
+WWJD.US,D,20230109,000000,27.1,27.27,27.06,27.0653,12155,0
+WWJD.US,D,20230110,000000,27.05,27.169,27.04,27.14,17450,0
+WWJD.US,D,20230111,000000,27.1,27.38,27.1,27.3258,17836,0
+WWJD.US,D,20230112,000000,27.54,27.7689,27.3699,27.69,39094,0
+WWJD.US,D,20230113,000000,27.56,27.805,27.56,27.805,10721,0
+WWJD.US,D,20230117,000000,28.05,28.05,27.77,27.824,22330,0
+WWJD.US,D,20230118,000000,28.27,28.27,27.7488,27.7488,16048,0
+WWJD.US,D,20230119,000000,27.69,27.76,27.5655,27.6668,71242,0
+WWJD.US,D,20230120,000000,27.79,27.9369,27.66,27.9369,13655,0
+WWJD.US,D,20230123,000000,27.86,28.1,27.86,28.068,6979,0
+WWJD.US,D,20230124,000000,28.05,28.14,28.0233,28.1213,7739,0
+WWJD.US,D,20230125,000000,27.91,28.26,27.905,28.23,14384,0
+WWJD.US,D,20230126,000000,28.2,28.285,28.095,28.2551,16767,0
+WWJD.US,D,20230127,000000,28.19,28.3,28.17,28.2215,8050,0
+WWJD.US,D,20230130,000000,28.07,28.16,27.988,28.02,17576,0
+WWJD.US,D,20230131,000000,27.87,28.14,27.87,28.08,19361,0
+WWJD.US,D,20230201,000000,28.135,28.53,28.07,28.464,16955,0
+WWJD.US,D,20230202,000000,28.56,28.66,28.42,28.62,488246,0
+WWJD.US,D,20230203,000000,28.36,28.36,28.13,28.1648,256571,0
+WWJD.US,D,20230206,000000,27.79,27.8699,27.69,27.8177,19342,0
+WWJD.US,D,20230207,000000,27.87,28.04,27.7,28.0389,23456,0
+WWJD.US,D,20230208,000000,28.03,28.03,27.81,27.92,22889,0
+WWJD.US,D,20230209,000000,28.16,28.16,27.8501,27.8658,18692,0
+WWJD.US,D,20230210,000000,27.89,27.89,27.64,27.7358,60214,0
+WWJD.US,D,20230213,000000,27.85,28.04,27.85,28.0101,10811,0
+WWJD.US,D,20230214,000000,28.18,28.18,27.91,28.0843,19417,0
+WWJD.US,D,20230215,000000,27.78,27.9416,27.78,27.9416,80399,0
+WWJD.US,D,20230216,000000,27.72,28.03,27.72,27.8558,19401,0
+WWJD.US,D,20230217,000000,27.7,27.86,27.6,27.8482,25695,0
+WWJD.US,D,20230221,000000,27.7299,27.7299,27.49,27.525,32794,0
+WWJD.US,D,20230222,000000,27.453,27.453,27.2705,27.3199,38979,0
+WWJD.US,D,20230223,000000,27.42,27.4552,27.2399,27.4134,10815,0
+WWJD.US,D,20230224,000000,27,27.07,26.926,27.0441,50017,0
+WWJD.US,D,20230227,000000,27.22,27.3995,27.22,27.3184,17886,0
+WWJD.US,D,20230228,000000,27.27,27.27,27.131,27.1469,19244,0
+WWJD.US,D,20230301,000000,27.37,27.425,27.28,27.3905,36326,0
+WWJD.US,D,20230302,000000,27.29,27.47,27.24,27.4393,16366,0
+WWJD.US,D,20230303,000000,27.55,27.81,27.55,27.81,14969,0
+WWJD.US,D,20230306,000000,27.81,27.83,27.68,27.71,8456,0
+WWJD.US,D,20230307,000000,27.59,27.59,26.9483,27.16,393529,0
+WWJD.US,D,20230308,000000,27.25,27.3101,27.2041,27.2603,8595,0
+WWJD.US,D,20230309,000000,27.32,27.32,26.958,26.958,12725,0
+WWJD.US,D,20230310,000000,27,27.0999,26.67,26.7088,18807,0
+WWJD.US,D,20230313,000000,26.54,26.73,26.4704,26.6287,15710,0
+WWJD.US,D,20230314,000000,26.86,26.96,26.74,26.93,16282,0
+WWJD.US,D,20230315,000000,26.0899,26.22,25.875,26.1484,15886,0
+WWJD.US,D,20230316,000000,25.95,26.58,25.95,26.5067,197563,0
+WWJD.US,D,20230317,000000,26.27,26.35,26.128,26.2453,30122,0
+WWJD.US,D,20230320,000000,26.41,26.64,26.41,26.55,313540,0
+WWJD.US,D,20230321,000000,27.02,27.0382,26.8301,26.9699,25237,0
+WWJD.US,D,20230322,000000,27.01,27.3399,26.896,26.896,34507,0
+WWJD.US,D,20230323,000000,27.27,27.28,26.75,26.95,6159,0
+WWJD.US,D,20230324,000000,26.68,26.735,26.501,26.6999,12008,0
+WWJD.US,D,20230327,000000,26.88,26.88,26.66,26.7959,19123,0
+WWJD.US,D,20230328,000000,26.87,26.9428,26.81,26.9127,15497,0
+WWJD.US,D,20230329,000000,27.2343,27.26,27.09,27.2554,21609,0
+WWJD.US,D,20230330,000000,27.5,27.59,27.5,27.5385,34437,0
+WWJD.US,D,20230331,000000,27.72,27.72,27.5901,27.69,21853,0
+WWJD.US,D,20230403,000000,27.63,27.84,27.63,27.828,39815,0
+WWJD.US,D,20230404,000000,27.89,27.9,27.7,27.85,12183,0
+WWJD.US,D,20230405,000000,27.71,27.7378,27.4867,27.63,271874,0
+WWJD.US,D,20230406,000000,27.61,27.7864,27.58,27.68,193162,0
+WWJD.US,D,20230410,000000,27.56,27.7,27.5054,27.7,20454,0
+WWJD.US,D,20230411,000000,27.74,27.95,27.74,27.92,64830,0
+WWJD.US,D,20230412,000000,28.08,28.152,27.8678,27.9939,12803,0
+WWJD.US,D,20230413,000000,28.1201,28.44,28.1201,28.3979,34397,0
+WWJD.US,D,20230414,000000,28.43,28.43,28.14,28.2293,28172,0
+WWJD.US,D,20230417,000000,28.25,28.25,28.08,28.1921,23528,0
+WWJD.US,D,20230418,000000,28.27,28.4,28.27,28.4,20726,0
+WWJD.US,D,20230419,000000,28.25,28.27,28.17,28.238,13981,0
+WWJD.US,D,20230420,000000,28.22,28.2999,28.1494,28.28,36367,0
+WWJD.US,D,20230421,000000,28.19,28.25,28.022,28.18,22792,0
+WWJD.US,D,20230424,000000,28.216,28.3,28.18,28.2744,25112,0
+WWJD.US,D,20230425,000000,28.14,28.14,27.7501,27.8049,14011,0
+WWJD.US,D,20230426,000000,27.95,27.9799,27.7701,27.86,17745,0
+WWJD.US,D,20230427,000000,27.88,28.17,27.88,28.16,18185,0
+WWJD.US,D,20230428,000000,28.05,28.27,27.9802,28.2601,11965,0
+WWJD.US,D,20230501,000000,28.3103,28.3103,28.1,28.2006,61125,0
+WWJD.US,D,20230502,000000,27.99,27.99,27.65,27.86,316964,0
+WWJD.US,D,20230503,000000,28.06,28.1207,27.9,27.94,18333,0
+WWJD.US,D,20230504,000000,27.81,28.005,27.76,27.91,10940,0
+WWJD.US,D,20230505,000000,28.1,28.3699,27.928,28.2745,10802,0
+WWJD.US,D,20230508,000000,28.43,28.43,28.28,28.28,32118,0
+WWJD.US,D,20230509,000000,28.13,28.26,28.0401,28.24,31269,0
+WWJD.US,D,20230510,000000,28.39,28.39,27.9972,28.182,16821,0
+WWJD.US,D,20230511,000000,28,28.03,27.82,27.95,17434,0
+WWJD.US,D,20230512,000000,28.06,28.06,27.8015,27.87,26585,0
+WWJD.US,D,20230515,000000,28.05,28.24,27.95,28.23,12176,0
+WWJD.US,D,20230516,000000,28.05,28.05,27.8436,27.9,12140,0
+WWJD.US,D,20230517,000000,27.93,28,27.73,28,21546,0
+WWJD.US,D,20230518,000000,27.88,27.91,27.63,27.89,34239,0
+WWJD.US,D,20230519,000000,28.02,28.03,27.9,27.9782,11550,0
+WWJD.US,D,20230522,000000,27.96,28.2,27.96,28.09,29847,0
+WWJD.US,D,20230523,000000,27.91,27.9595,27.72,27.72,24792,0
+WWJD.US,D,20230524,000000,27.52,27.52,27.34,27.39,12740,0
+WWJD.US,D,20230525,000000,27.22,27.3099,27.128,27.18,22006,0
+WWJD.US,D,20230526,000000,27.4482,27.5598,27.381,27.5,25016,0
+WWJD.US,D,20230530,000000,27.55,27.55,27.16,27.24,12350,0
+WWJD.US,D,20230531,000000,27.08,27.1,26.86,27.03,55546,0
+WWJD.US,D,20230601,000000,27.155,27.49,27.155,27.38,12877,0
+WWJD.US,D,20230602,000000,27.835,27.9099,27.75,27.84,13232,0
+WWJD.US,D,20230605,000000,27.81,27.81,27.66,27.66,47646,0
+WWJD.US,D,20230606,000000,27.73,27.95,27.6898,27.94,29753,0
+WWJD.US,D,20230607,000000,27.9483,27.9483,27.712,27.79,144468,0
+WWJD.US,D,20230608,000000,27.89,28.0899,27.89,28.08,11857,0
+WWJD.US,D,20230609,000000,28.06,28.0605,27.94,27.94,69379,0
+WWJD.US,D,20230612,000000,28.06,28.0899,27.93,28,32259,0
+WWJD.US,D,20230613,000000,28.26,28.38,28.2,28.24,17019,0
+WWJD.US,D,20230614,000000,28.5399,28.5399,28.2293,28.28,19427,0
+WWJD.US,D,20230615,000000,28.42,28.6499,28.3733,28.63,27265,0
+WWJD.US,D,20230616,000000,28.815,28.84,28.6,28.6713,26287,0
+WWJD.US,D,20230620,000000,28.34,28.34,28.12,28.15,17186,0
+WWJD.US,D,20230621,000000,28.09,28.28,27.99,28.08,21580,0
+WWJD.US,D,20230622,000000,28.026,28.026,27.88,28,23962,0
+WWJD.US,D,20230623,000000,27.2,27.27,27.1001,27.15,12520,0
+WWJD.US,D,20230626,000000,27.23,27.387,27.19,27.27,26885,0
+WWJD.US,D,20230627,000000,27.267,27.5999,27.267,27.44,22919,0
+WWJD.US,D,20230628,000000,27.49,27.5585,27.3968,27.4701,10133,0
+WWJD.US,D,20230629,000000,27.41,27.47,27.32,27.401,15277,0
+WWJD.US,D,20230630,000000,27.76,27.86,27.74,27.7957,34635,0
+WWJD.US,D,20230703,000000,27.9,27.98,27.79,27.8956,21778,0
+WWJD.US,D,20230705,000000,27.79,27.79,27.55,27.71,82139,0
+WWJD.US,D,20230706,000000,27.2,27.2,26.93,27.05,56647,0
+WWJD.US,D,20230707,000000,27.05,27.45,27.05,27.3709,27004,0
+WWJD.US,D,20230710,000000,27.3,27.4499,27.2381,27.4139,14775,0
+WWJD.US,D,20230711,000000,27.56,27.7199,27.41,27.7144,74327,0
+WWJD.US,D,20230712,000000,28.09,28.31,28.09,28.2,20641,0
+WWJD.US,D,20230713,000000,28.62,28.79,28.507,28.73,18479,0
+WWJD.US,D,20230714,000000,28.72,28.72,28.397,28.49,361389,0
+WWJD.US,D,20230717,000000,28.44,28.69,28.44,28.53,6752,0
+WWJD.US,D,20230718,000000,28.58,28.79,28.58,28.6738,25925,0
+WWJD.US,D,20230719,000000,28.8,28.8,28.5994,28.68,15034,0
+WWJD.US,D,20230720,000000,28.58,28.77,28.52,28.62,63646,0
+WWJD.US,D,20230721,000000,28.6,28.7055,28.58,28.58,21868,0
+WWJD.US,D,20230724,000000,28.59,28.7499,28.4914,28.61,9901,0
+WWJD.US,D,20230725,000000,28.75,28.8899,28.75,28.81,18320,0
+WWJD.US,D,20230726,000000,28.7,28.91,28.69,28.84,26157,0
+WWJD.US,D,20230727,000000,29.18,29.18,28.7228,28.76,29708,0
+WWJD.US,D,20230728,000000,28.97,29.02,28.84,28.9279,12300,0
+WWJD.US,D,20230731,000000,28.97,29.0533,28.915,28.97,17070,0
+WWJD.US,D,20230801,000000,28.715,28.75,28.5301,28.64,23891,0
+WWJD.US,D,20230802,000000,28.18,28.18,27.94,28.01,95702,0
+WWJD.US,D,20230803,000000,27.9,28.0723,27.78,27.99,14602,0
+WWJD.US,D,20230804,000000,28.28,28.4059,28.0891,28.0891,19172,0
+WWJD.US,D,20230807,000000,28.24,28.3099,28.08,28.13,14024,0
+WWJD.US,D,20230808,000000,27.745,28.0063,27.745,27.9849,18911,0
+WWJD.US,D,20230809,000000,28.07,28.1099,27.87,28.06,35263,0
+WWJD.US,D,20230810,000000,28.3666,28.45,28.126,28.2,18809,0
+WWJD.US,D,20230811,000000,27.95,27.9997,27.83,27.8999,10437,0
+WWJD.US,D,20230814,000000,27.68,27.8099,27.62,27.7,22283,0
+WWJD.US,D,20230815,000000,27.485,27.55,27.29,27.35,9490,0
+WWJD.US,D,20230816,000000,27.32,27.405,27.185,27.23,31114,0
+WWJD.US,D,20230817,000000,27.28,27.3,26.8821,27.05,12777,0
+WWJD.US,D,20230818,000000,26.81,26.975,26.765,26.89,13176,0
+WWJD.US,D,20230821,000000,27.02,27.08,26.8443,27.04,23541,0
+WWJD.US,D,20230822,000000,26.98,27.02,26.89,26.89,20134,0
+WWJD.US,D,20230823,000000,27.04,27.2999,26.96,27.1706,44908,0
+WWJD.US,D,20230824,000000,27.15,27.15,26.8944,26.8944,18668,0
+WWJD.US,D,20230825,000000,27.1,27.1299,26.81,27.04,31182,0
+WWJD.US,D,20230828,000000,27.13,27.2978,27.1201,27.29,19097,0
+WWJD.US,D,20230829,000000,27.2688,27.7499,27.2688,27.61,9703,0
+WWJD.US,D,20230830,000000,27.81,27.81,27.58,27.5935,20851,0
+WWJD.US,D,20230831,000000,27.65,27.7,27.37,27.4652,41701,0
+WWJD.US,D,20230901,000000,27.71,27.71,27.4,27.57,43424,0
+WWJD.US,D,20230905,000000,27.43,27.43,27.1606,27.2043,21647,0
+WWJD.US,D,20230906,000000,27.25,27.26,27.0301,27.14,30307,0
+WWJD.US,D,20230907,000000,27.06,27.06,26.93,26.94,23254,0
+WWJD.US,D,20230908,000000,27.04,27.04,26.9201,26.94,16370,0
+WWJD.US,D,20230911,000000,27.1763,27.2299,27.1105,27.22,15318,0
+WWJD.US,D,20230912,000000,27.09,27.15,27.0339,27.106,7383,0
+WWJD.US,D,20230913,000000,27.07,27.09,26.91,27.0288,16212,0
+WWJD.US,D,20230914,000000,27.17,27.39,27.17,27.3525,43332,0
+WWJD.US,D,20230915,000000,27.43,27.5208,27.347,27.347,25156,0
+WWJD.US,D,20230918,000000,27.33,27.33,27.23,27.31,18069,0
+WWJD.US,D,20230919,000000,27.288,27.3526,27.14,27.35,19751,0
+WWJD.US,D,20230920,000000,27.5233,27.63,27.26,27.26,153907,0
+WWJD.US,D,20230921,000000,27.03,27.03,26.8219,26.8219,30914,0
+WWJD.US,D,20230922,000000,26.84,26.91,26.6001,26.63,26311,0
+WWJD.US,D,20230925,000000,26.41,26.58,26.41,26.5475,10807,0
+WWJD.US,D,20230926,000000,26.39,26.3999,26.16,26.2219,12949,0
+WWJD.US,D,20230927,000000,26.32,26.32,25.95,26.04,32686,0
+WWJD.US,D,20230928,000000,26.21,26.42,26.18,26.28,15482,0
+WWJD.US,D,20230929,000000,26.5784,26.5784,26.21,26.35,32862,0
+WWJD.US,D,20231002,000000,26.35,26.35,25.7727,25.79,31682,0
+WWJD.US,D,20231003,000000,25.65,25.69,25.43,25.56,163590,0
+WWJD.US,D,20231004,000000,25.6,25.6,25.39,25.53,14391,0
+WWJD.US,D,20231005,000000,25.68,25.76,25.6,25.71,51483,0
+WWJD.US,D,20231006,000000,25.66,26.09,25.54,26.01,28453,0
+WWJD.US,D,20231009,000000,25.87,26.1,25.84,26.01,11994,0
+WWJD.US,D,20231010,000000,26.36,26.5366,26.36,26.47,18353,0
+WWJD.US,D,20231011,000000,26.62,26.66,26.4468,26.5934,13357,0
+WWJD.US,D,20231012,000000,26.6,26.6,26.2301,26.28,12088,0
+WWJD.US,D,20231013,000000,26.34,26.3808,26.11,26.16,23442,0
+WWJD.US,D,20231016,000000,26.3548,26.53,26.35,26.53,110567,0
+WWJD.US,D,20231017,000000,26.2,26.489,26.2,26.32,44882,0
+WWJD.US,D,20231018,000000,26.135,26.1997,25.92,25.93,25818,0
+WWJD.US,D,20231019,000000,25.96,25.96,25.67,25.7345,70512,0
+WWJD.US,D,20231020,000000,25.605,25.615,25.43,25.5,19794,0
+WWJD.US,D,20231023,000000,25.28,25.53,25.28,25.38,36220,0
+WWJD.US,D,20231024,000000,25.51,25.6599,25.4492,25.53,39883,0
+WWJD.US,D,20231025,000000,25.4278,25.57,25.32,25.36,26047,0
+WWJD.US,D,20231026,000000,25.3085,25.35,25.1027,25.2,49736,0
+WWJD.US,D,20231027,000000,25.38,25.3982,25.101,25.1594,32229,0
+WWJD.US,D,20231030,000000,25.4099,25.51,25.35,25.43,10755,0
+WWJD.US,D,20231031,000000,25.42,25.53,25.337,25.48,29386,0
+WWJD.US,D,20231101,000000,25.53,25.7155,25.5264,25.68,17961,0
+WWJD.US,D,20231102,000000,26.26,26.31,26.11,26.255,58185,0
+WWJD.US,D,20231103,000000,26.59,26.81,26.59,26.63,352269,0
+WWJD.US,D,20231106,000000,26.7008,26.7312,26.6,26.6534,11640,0
+WWJD.US,D,20231107,000000,26.56,26.56,26.35,26.5,59817,0
+WWJD.US,D,20231108,000000,26.3414,26.46,26.2601,26.365,21722,0
+WWJD.US,D,20231109,000000,26.52,26.619,26.27,26.27,30546,0
+WWJD.US,D,20231110,000000,26.21,26.44,26.1641,26.415,19961,0
+WWJD.US,D,20231113,000000,26.37,26.49,26.3041,26.44,23825,0
+WWJD.US,D,20231114,000000,26.94,27.34,26.94,27.27,23619,0
+WWJD.US,D,20231115,000000,27.42,27.52,27.3,27.3,41936,0
+WWJD.US,D,20231116,000000,27.33,27.45,27.29,27.33,44068,0
+WWJD.US,D,20231117,000000,27.51,27.62,27.4271,27.57,38795,0
+WWJD.US,D,20231120,000000,27.61,27.7899,27.59,27.73,23268,0
+WWJD.US,D,20231121,000000,27.76,27.82,27.45,27.6064,18331,0
+WWJD.US,D,20231122,000000,27.68,27.68,27.5056,27.6,27772,0
+WWJD.US,D,20231124,000000,27.65,27.83,27.65,27.8099,4142,0
+WWJD.US,D,20231127,000000,27.82,27.82,27.7,27.73,29770,0
+WWJD.US,D,20231128,000000,27.78,27.98,27.77,27.89,30211,0
+WWJD.US,D,20231129,000000,27.88,28,27.8,27.87,75819,0
+WWJD.US,D,20231130,000000,27.81,27.86,27.75,27.8,42492,0
+WWJD.US,D,20231201,000000,27.77,28.13,27.77,28.08,36523,0
+WWJD.US,D,20231204,000000,27.87,27.9984,27.7934,27.9101,20088,0
+WWJD.US,D,20231205,000000,27.74,27.84,27.7301,27.75,23069,0
+WWJD.US,D,20231206,000000,27.98,28.032,27.81,27.83,21677,0
+WWJD.US,D,20231207,000000,27.98,28.12,27.9371,28.03,22145,0
+WWJD.US,D,20231208,000000,28.01,28.1972,28.01,28.1422,12707,0
+WWJD.US,D,20231211,000000,28.15,28.1953,28.01,28.15,38766,0
+WWJD.US,D,20231212,000000,28.16,28.22,28.0601,28.19,24554,0
+WWJD.US,D,20231213,000000,28.24,28.78,28.1562,28.78,26508,0
+WWJD.US,D,20231214,000000,28.94,29.2,28.94,29.07,22567,0
+WWJD.US,D,20231215,000000,28.94,29.05,28.81,28.81,21425,0
+WWJD.US,D,20231218,000000,28.93,28.93,28.79,28.85,36527,0
+WWJD.US,D,20231219,000000,29.04,29.2299,29.04,29.19,40470,0
+WWJD.US,D,20231220,000000,29.22,29.23,28.81,28.81,118049,0
+WWJD.US,D,20231221,000000,29.33,29.33,29.1069,29.32,53011,0
+WWJD.US,D,20231222,000000,29.36,29.45,29.23,29.29,38875,0
+WWJD.US,D,20231226,000000,29.36,29.53,29.3201,29.51,21160,0
+WWJD.US,D,20231227,000000,29.5,29.6832,29.5,29.63,23725,0
+WWJD.US,D,20231228,000000,29.6,29.77,29.55,29.5802,31950,0
+WWJD.US,D,20231229,000000,29.6,29.6663,29.49,29.53,48507,0
+WWJD.US,D,20240102,000000,29.255,29.3729,29.15,29.16,24123,0
+WWJD.US,D,20240103,000000,28.89,29,28.7316,28.94,64132,0
+WWJD.US,D,20240104,000000,28.94,29.05,28.93,28.93,134443,0
+WWJD.US,D,20240105,000000,28.93,29.16,28.87,28.93,39567,0
+WWJD.US,D,20240108,000000,28.93,29.14,28.93,29.09,31030,0
+WWJD.US,D,20240109,000000,28.91,28.9389,28.8131,28.82,49764,0
+WWJD.US,D,20240110,000000,28.82,28.9299,28.7801,28.9,19301,0
+WWJD.US,D,20240111,000000,28.9,29.015,28.6716,28.86,16384,0
+WWJD.US,D,20240112,000000,29.1,29.13,28.92,28.98,23829,0
+WWJD.US,D,20240116,000000,28.46,28.54,28.35,28.391,30847,0
+WWJD.US,D,20240117,000000,28.02,28.05,27.8301,28.01,40654,0
+WWJD.US,D,20240118,000000,28.13,28.27,28.062,28.24,29775,0
+WWJD.US,D,20240119,000000,28.29,28.44,28.16,28.44,30938,0
+WWJD.US,D,20240122,000000,28.47,28.47,28.355,28.41,26951,0
+WWJD.US,D,20240123,000000,28.38,28.4111,28.24,28.39,39887,0
+WWJD.US,D,20240124,000000,28.86,28.86,28.5551,28.56,15265,0
+WWJD.US,D,20240125,000000,28.645,28.68,28.54,28.65,30916,0
+WWJD.US,D,20240126,000000,28.72,28.83,28.72,28.79,36627,0
+WWJD.US,D,20240129,000000,28.85,28.8643,28.64,28.83,28262,0
+WWJD.US,D,20240130,000000,28.74,28.86,28.74,28.85,30142,0
+WWJD.US,D,20240131,000000,28.86,28.9407,28.615,28.63,54577,0
+WWJD.US,D,20240201,000000,28.77,28.9021,28.65,28.9021,28635,0
+WWJD.US,D,20240202,000000,28.76,28.76,28.5503,28.65,24483,0
+WWJD.US,D,20240205,000000,28.62,28.62,28.32,28.5079,21011,0
+WWJD.US,D,20240206,000000,28.51,28.7295,28.51,28.7295,18105,0
+WWJD.US,D,20240207,000000,28.66,28.71,28.59,28.68,24596,0
+WWJD.US,D,20240208,000000,28.73,28.73,28.51,28.63,21161,0
+WWJD.US,D,20240209,000000,28.68,28.74,28.52,28.69,15603,0
+WWJD.US,D,20240212,000000,28.75,28.8952,28.74,28.82,17636,0
+WWJD.US,D,20240213,000000,28.44,28.44,28.06,28.14,18845,0
+WWJD.US,D,20240214,000000,28.48,28.59,28.42,28.5457,16549,0
+WWJD.US,D,20240215,000000,28.87,28.95,28.76,28.95,24599,0
+WWJD.US,D,20240216,000000,28.9326,29.1198,28.9326,29.01,27017,0
+WWJD.US,D,20240220,000000,29.05,29.14,29,29.08,38156,0
+WWJD.US,D,20240221,000000,29.08,29.18,29.03,29.18,20764,0
+WWJD.US,D,20240222,000000,29.31,29.42,29.23,29.4006,13708,0
+WWJD.US,D,20240223,000000,29.41,29.45,29.3301,29.3895,20340,0
+WWJD.US,D,20240226,000000,29.45,29.45,29.2787,29.34,43531,0
+WWJD.US,D,20240227,000000,29.3515,29.43,29.3243,29.41,61332,0
+WWJD.US,D,20240228,000000,29.39,29.39,29.13,29.22,25555,0
+WWJD.US,D,20240229,000000,29.38,29.38,29.22,29.34,19690,0
+WWJD.US,D,20240301,000000,29.33,29.5844,29.2637,29.53,33745,0
+WWJD.US,D,20240304,000000,29.5,29.51,29.38,29.38,28342,0
+WWJD.US,D,20240305,000000,29.37,29.5,29.2608,29.32,19132,0
+WWJD.US,D,20240306,000000,29.82,29.84,29.6501,29.71,24567,0
+WWJD.US,D,20240307,000000,29.96,30.1,29.9399,30.01,20893,0
+WWJD.US,D,20240308,000000,30.215,30.25,30.0087,30.0353,32173,0
+WWJD.US,D,20240311,000000,29.94,29.9993,29.81,29.96,20587,0
+WWJD.US,D,20240312,000000,30.09,30.16,29.991,30.13,22697,0
+WWJD.US,D,20240313,000000,30.16,30.29,30.16,30.2223,17620,0
+WWJD.US,D,20240314,000000,30.025,30.025,29.83,29.88,35699,0
+WWJD.US,D,20240315,000000,29.895,29.9234,29.795,29.82,23513,0
+WWJD.US,D,20240318,000000,29.93,29.93,29.7608,29.78,32597,0
+WWJD.US,D,20240319,000000,29.87,30.1,29.74,29.87,37506,0
+WWJD.US,D,20240320,000000,29.83,30.265,29.8279,30.26,36425,0
+WWJD.US,D,20240321,000000,30.3,30.3,30.12,30.12,20926,0
+WWJD.US,D,20240322,000000,30.085,30.085,29.93,29.94,15607,0
+WWJD.US,D,20240325,000000,29.96,30.08,29.94,29.94,43902,0
+WWJD.US,D,20240326,000000,30.17,30.17,29.975,29.975,23634,0
+WWJD.US,D,20240327,000000,29.93,30.07,29.8932,30.07,24603,0
+WWJD.US,D,20240328,000000,29.95,30.0399,29.95,30.02,25770,0
+WWJD.US,D,20240401,000000,30.11,30.11,29.87,29.95,27618,0
+WWJD.US,D,20240402,000000,29.83,29.93,29.785,29.9,1005766,0
+WWJD.US,D,20240403,000000,29.85,30.06,29.8149,30.06,194421,0
+WWJD.US,D,20240404,000000,30.3,30.3,29.84,29.84,31476,0
+WWJD.US,D,20240405,000000,29.81,30.069,29.81,29.95,29741,0
+WWJD.US,D,20240408,000000,30.2099,30.2099,30.0701,30.13,18876,0
+WWJD.US,D,20240409,000000,30.25,30.28,30.08,30.19,49864,0
+WWJD.US,D,20240410,000000,29.73,29.87,29.72,29.72,13450,0
+WWJD.US,D,20240411,000000,29.87,29.9099,29.63,29.81,53655,0
+WWJD.US,D,20240412,000000,29.61,29.6381,29.2715,29.35,102137,0
+WWJD.US,D,20240415,000000,29.5,29.51,29.02,29.14,655301,0
+WWJD.US,D,20240416,000000,28.97,29.0099,28.7818,28.98,30199,0
+WWJD.US,D,20240417,000000,29.13,29.13,28.8117,28.9,21570,0
+WWJD.US,D,20240418,000000,28.82,29.0642,28.82,28.85,56060,0
+WWJD.US,D,20240419,000000,28.965,28.965,28.78,28.85,19575,0
+WWJD.US,D,20240422,000000,28.93,29.22,28.93,29.14,127985,0
+WWJD.US,D,20240423,000000,29.1868,29.45,29.1868,29.4277,30384,0
+WWJD.US,D,20240424,000000,29.375,29.375,29.1907,29.33,35094,0
+WWJD.US,D,20240425,000000,28.98,29.3,28.91,29.25,26249,0
+WWJD.US,D,20240426,000000,29.3659,29.5099,29.29,29.38,18218,0
+WWJD.US,D,20240429,000000,29.52,29.6799,29.4906,29.54,8400,0
+WWJD.US,D,20240430,000000,29.41,29.46,29.19,29.22,25571,0
+WWJD.US,D,20240501,000000,29.1796,29.57,29.12,29.15,12153,0
+WWJD.US,D,20240502,000000,29.53,29.75,29.4,29.68,46423,0
+WWJD.US,D,20240503,000000,30.06,30.06,29.88,30.05,30710,0
+WWJD.US,D,20240506,000000,30.15,30.31,30.15,30.17,29247,0
+WWJD.US,D,20240507,000000,30.28,30.4299,30.2,30.25,15340,0
+WWJD.US,D,20240508,000000,30.13,30.28,30.13,30.22,19470,0
+WWJD.US,D,20240509,000000,30.28,30.4758,30.28,30.42,19640,0
+WWJD.US,D,20240510,000000,30.6,30.6374,30.4001,30.5,57406,0
+WWJD.US,D,20240513,000000,30.62,30.6689,30.44,30.51,90098,0
+WWJD.US,D,20240514,000000,30.6499,30.7418,30.58,30.7418,10237,0
+WWJD.US,D,20240515,000000,30.86,31.1499,30.85,31.12,29367,0
+WWJD.US,D,20240516,000000,31,31.1787,31,31,23061,0
+WWJD.US,D,20240517,000000,31.015,31.24,31.015,31.24,31388,0
+WWJD.US,D,20240520,000000,31.19,31.2688,31.14,31.203,48472,0
+WWJD.US,D,20240521,000000,30.99,31.06,30.93,30.98,20938,0
+WWJD.US,D,20240522,000000,30.82,30.9293,30.641,30.69,25433,0
+WWJD.US,D,20240523,000000,30.98,30.98,30.4901,30.6,14273,0
+WWJD.US,D,20240524,000000,30.61,30.8099,30.61,30.73,21787,0
+WWJD.US,D,20240528,000000,30.94,30.94,30.67,30.74,11082,0
+WWJD.US,D,20240529,000000,30.4,30.4,30.18,30.28,22574,0
+WWJD.US,D,20240530,000000,30.29,30.4026,30.23,30.28,49017,0
+WWJD.US,D,20240531,000000,30.36,30.55,30.23,30.55,66150,0
+WWJD.US,D,20240603,000000,30.67,30.69,30.4,30.63,15554,0
+WWJD.US,D,20240604,000000,30.47,30.51,30.33,30.51,27588,0
+WWJD.US,D,20240605,000000,30.58,30.6688,30.46,30.58,26546,0
+WWJD.US,D,20240606,000000,30.595,30.675,30.52,30.64,26289,0
+WWJD.US,D,20240607,000000,30.35,30.3757,30.14,30.14,15944,0
+WWJD.US,D,20240610,000000,30.02,30.26,30.02,30.19,15530,0
+WWJD.US,D,20240611,000000,29.99,30.0397,29.85,29.92,28154,0
+WWJD.US,D,20240612,000000,30.46,30.48,30.2,30.28,38784,0
+WWJD.US,D,20240613,000000,30.1,30.1,29.85,29.91,9627,0
+WWJD.US,D,20240614,000000,29.45,29.6299,29.445,29.59,10712,0
+WWJD.US,D,20240617,000000,29.545,29.74,29.4501,29.66,13507,0
+WWJD.US,D,20240618,000000,29.75,29.91,29.75,29.91,36768,0
+WWJD.US,D,20240620,000000,29.91,29.9778,29.821,29.95,35632,0
+WWJD.US,D,20240621,000000,29.71,29.779,29.65,29.68,14010,0
+WWJD.US,D,20240624,000000,29.82,30.1,29.82,29.94,33534,0
+WWJD.US,D,20240625,000000,29.56,29.6499,29.47,29.64,12458,0
+WWJD.US,D,20240626,000000,29.37,29.48,29.34,29.38,15684,0
+WWJD.US,D,20240627,000000,29.51,29.511,29.38,29.39,45712,0
+WWJD.US,D,20240628,000000,29.4,29.4899,29.33,29.46,35669,0
+WWJD.US,D,20240701,000000,29.64,29.745,29.48,29.53,78312,0
+WWJD.US,D,20240702,000000,29.47,29.58,29.4242,29.52,58671,0
+WWJD.US,D,20240703,000000,29.68,30.0599,29.68,30.03,17205,0
+WWJD.US,D,20240705,000000,30.15,30.22,29.98,30.16,18729,0
+WWJD.US,D,20240708,000000,30.16,30.1986,29.97,30.08,19417,0
+WWJD.US,D,20240709,000000,29.97,29.97,29.82,29.9,18145,0
+WWJD.US,D,20240710,000000,30.11,30.249,30.07,30.16,22567,0
+WWJD.US,D,20240711,000000,30.42,30.5599,30.42,30.47,21080,0
+WWJD.US,D,20240712,000000,30.66,30.88,30.64,30.8,366823,0
+WWJD.US,D,20240715,000000,30.67,30.67,30.41,30.54,35817,0
+WWJD.US,D,20240716,000000,30.39,30.6496,30.39,30.56,20381,0
+WWJD.US,D,20240717,000000,30.58,30.58,30.4445,30.52,16101,0
+WWJD.US,D,20240718,000000,30.57,30.6124,30.23,30.31,24752,0
+WWJD.US,D,20240719,000000,30.21,30.21,30.07,30.1361,5774,0
+WWJD.US,D,20240722,000000,30.37,30.5,30.27,30.5,20324,0
+WWJD.US,D,20240723,000000,30.26,30.27,30.145,30.16,31083,0
+WWJD.US,D,20240724,000000,30.1,30.18,29.9128,29.9443,49855,0
+WWJD.US,D,20240725,000000,29.76,30.39,29.65,29.82,23667,0
+WWJD.US,D,20240726,000000,30.09,30.235,30.09,30.1663,24237,0
+WWJD.US,D,20240729,000000,30.17,30.17,29.992,30.0734,19079,0
+WWJD.US,D,20240730,000000,30.15,30.1899,30.08,30.18,119771,0
+WWJD.US,D,20240731,000000,30.51,30.605,30.39,30.54,22493,0
+WWJD.US,D,20240801,000000,30.35,30.35,29.7101,29.81,34329,0
+WWJD.US,D,20240802,000000,29.7,29.73,29.435,29.602,14456,0
+WWJD.US,D,20240805,000000,28.64,29.03,28.64,28.92,384576,0
+WWJD.US,D,20240806,000000,28.7,29.055,28.66,28.91,20987,0
+WWJD.US,D,20240807,000000,29.44,29.49,28.9501,28.96,49074,0
+WWJD.US,D,20240808,000000,29.32,29.6087,29.201,29.5425,18714,0
+WWJD.US,D,20240809,000000,29.54,29.71,29.4322,29.65,26374,0
+WWJD.US,D,20240812,000000,29.68,29.77,29.53,29.69,48696,0
+WWJD.US,D,20240813,000000,29.89,30.15,29.8,30.15,8771,0
+WWJD.US,D,20240814,000000,30.13,30.18,30.05,30.18,19135,0
+WWJD.US,D,20240815,000000,30.31,30.47,30.291,30.4,17096,0
+WWJD.US,D,20240816,000000,30.43,30.69,30.4,30.6127,25135,0
+WWJD.US,D,20240819,000000,30.75,31,30.75,30.93,23223,0
+WWJD.US,D,20240820,000000,30.873,30.9076,30.76,30.85,19391,0
+WWJD.US,D,20240821,000000,31.05,31.15,30.93,31.04,39925,0
+WWJD.US,D,20240822,000000,31.16,31.16,30.76,30.76,18968,0
+WWJD.US,D,20240823,000000,31.07,31.4458,31.064,31.424,21880,0
+WWJD.US,D,20240826,000000,31.51,31.5197,31.35,31.37,17201,0
+WWJD.US,D,20240827,000000,31.41,31.56,31.41,31.46,32285,0
+WWJD.US,D,20240828,000000,31.455,31.51,31.2,31.36,22189,0
+WWJD.US,D,20240829,000000,31.4,31.565,31.34,31.39,26317,0
+WWJD.US,D,20240830,000000,31.5,31.54,31.3301,31.49,18078,0
+WWJD.US,D,20240903,000000,31.19,31.19,30.8183,30.8183,75991,0
+WWJD.US,D,20240904,000000,30.9079,31.13,30.86,31.01,36940,0
+WWJD.US,D,20240905,000000,31.08,31.18,30.9836,31.0532,21369,0
+WWJD.US,D,20240906,000000,31.07,31.07,30.486,30.6099,18421,0
+WWJD.US,D,20240909,000000,30.81,30.8698,30.7,30.81,17400,0
+WWJD.US,D,20240910,000000,30.55,30.68,30.45,30.6,8344,0
+WWJD.US,D,20240911,000000,30.62,30.83,30.35,30.83,40883,0
+WWJD.US,D,20240912,000000,30.79,31.03,30.78,30.94,15327,0
+WWJD.US,D,20240913,000000,31.285,31.285,31.141,31.21,19236,0
+WWJD.US,D,20240916,000000,31.35,31.48,31.23,31.35,45671,0
+WWJD.US,D,20240917,000000,31.47,31.59,31.36,31.41,22911,0
+WWJD.US,D,20240918,000000,31.44,31.74,31.2601,31.3339,12699,0
+WWJD.US,D,20240919,000000,31.81,31.94,31.67,31.84,42737,0
+WWJD.US,D,20240920,000000,31.54,31.75,31.4701,31.6255,358999,0
+WWJD.US,D,20240923,000000,31.76,31.89,31.7425,31.88,26603,0
+WWJD.US,D,20240924,000000,32.009506,32.37,31.9872,32.37,51539,0
+WWJD.US,D,20240925,000000,32.09,32.09,31.8,31.8,28191,0
+WWJD.US,D,20240926,000000,32.3323,32.57,32.31,32.5194,25008,0
+WWJD.US,D,20240927,000000,32.61,32.95,32.235055,32.56,22554,0
+WWJD.US,D,20240930,000000,32.3523,32.46,32.1401,32.3,35405,0
+WWJD.US,D,20241001,000000,32.3,32.365,32.02,32.26,21588,0
+WWJD.US,D,20241002,000000,32.2,32.3087,32.136,32.21,90012,0
+WWJD.US,D,20241003,000000,31.84,31.98,31.7852,31.94,109889,0
+WWJD.US,D,20241004,000000,31.91,32.315,31.83,32.01,44244,0
+WWJD.US,D,20241007,000000,31.91,31.99,31.53,31.72,38380,0
+WWJD.US,D,20241008,000000,31.52,31.7122,31.45,31.6,35921,0
+WWJD.US,D,20241009,000000,31.46,31.7499,31.41,31.69,20456,0
+WWJD.US,D,20241010,000000,31.45,31.569,31.45,31.54,21310,0
+WWJD.US,D,20241011,000000,31.56,31.7994,31.56,31.69,17511,0
+WWJD.US,D,20241014,000000,31.59,31.79,31.59,31.75,24855,0
+WWJD.US,D,20241015,000000,31.66,31.66,31.2868,31.335,16733,0
+WWJD.US,D,20241016,000000,31.44,31.58,31.42,31.51,27399,0
+WWJD.US,D,20241017,000000,31.45,31.51,31.33,31.36,14921,0
+WWJD.US,D,20241018,000000,31.59,31.7,31.5248,31.57,19889,0
+WWJD.US,D,20241021,000000,31.45,31.51,31.24,31.28,16295,0
+WWJD.US,D,20241022,000000,31.15,31.2899,31.12,31.21,26722,0
+WWJD.US,D,20241023,000000,31.035,31.0799,30.761,30.95,23085,0
+WWJD.US,D,20241024,000000,31.1,31.1899,30.922,30.95,18036,0
+WWJD.US,D,20241025,000000,30.95,31.1525,30.89,30.94,16162,0
+WWJD.US,D,20241028,000000,31.16,31.2899,31.1,31.23,30112,0
+WWJD.US,D,20241029,000000,31.05,31.0994,30.95,30.99,27150,0
+WWJD.US,D,20241030,000000,30.955,30.965,30.82,30.86,19920,0
+WWJD.US,D,20241031,000000,30.74,30.7773,30.47,30.58,18790,0
+WWJD.US,D,20241101,000000,30.83,30.88,30.62,30.69,61860,0
+WWJD.US,D,20241104,000000,30.93,30.965,30.78,30.79,11335,0
+WWJD.US,D,20241105,000000,31.03,31.1621,30.93,31.12,31262,0
+WWJD.US,D,20241106,000000,30.62,30.7094,30.4301,30.63,30756,0
+WWJD.US,D,20241107,000000,30.93,31.11,30.9,31.03,59040,0
+WWJD.US,D,20241108,000000,30.7,30.7,30.48,30.55,15943,0
+WWJD.US,D,20241111,000000,30.6001,30.6096,30.4113,30.4992,20817,0
+WWJD.US,D,20241112,000000,30.021,30.19,29.8225,30,66646,0
+WWJD.US,D,20241113,000000,29.885,29.885,29.66,29.78,36486,0
+WWJD.US,D,20241114,000000,30.03,30.03,29.68,29.83,38406,0
+WWJD.US,D,20241115,000000,29.88,29.88,29.61,29.77,36662,0
+WWJD.US,D,20241118,000000,29.79,29.96,29.74,29.93,49812,0
+WWJD.US,D,20241119,000000,29.6449,29.9,29.6449,29.8,34748,0
+WWJD.US,D,20241120,000000,29.76,29.7891,29.59,29.75,28196,0
+WWJD.US,D,20241121,000000,29.8913,29.8913,29.6408,29.75,31787,0
+WWJD.US,D,20241122,000000,29.7,29.86,29.66,29.78,20552,0
+WWJD.US,D,20241125,000000,30.49,30.49,29.88,29.98,28275,0
+WWJD.US,D,20241126,000000,29.93,29.93,29.615,29.82,16975,0
+WWJD.US,D,20241127,000000,30.005,30.02,29.87,29.99,28544,0
+WWJD.US,D,20241129,000000,30.03,30.26,29.97,30.26,5296,0
+WWJD.US,D,20241202,000000,30.181,30.3367,30.01,30.2601,29430,0
+WWJD.US,D,20241203,000000,30.35,30.4196,29.2201,30.3,23760,0
+WWJD.US,D,20241204,000000,30.45,30.45,29.985,30.32,28020,0
+WWJD.US,D,20241205,000000,30.5106,30.61,30.48,30.56,25228,0
+WWJD.US,D,20241206,000000,30.525,30.61,30.4276,30.44,27606,0
+WWJD.US,D,20241209,000000,30.68,30.86,30.54,30.54,35190,0
+WWJD.US,D,20241210,000000,30.52,30.55,30.3,30.3,16625,0
+WWJD.US,D,20241211,000000,30.3892,30.485,30.29,30.4516,71543,0
+WWJD.US,D,20241212,000000,30.2085,30.3021,30.0973,30.11,29418,0
+WWJD.US,D,20241213,000000,30.075,30.13,30.03,30.12,26237,0
+WWJD.US,D,20241216,000000,29.6631,29.81,29.6577,29.75,28124,0
+WWJD.US,D,20241217,000000,29.46,29.6236,29.46,29.54,31735,0
+WWJD.US,D,20241218,000000,29.53,29.57,28.79,28.82,16274,0
+WWJD.US,D,20241219,000000,28.885,28.9114,28.741,28.76,28598,0
+WWJD.US,D,20241220,000000,28.755,29.105,28.7,28.92,41520,0
+WWJD.US,D,20241223,000000,28.93,29.05,28.83,29.04,32969,0
+WWJD.US,D,20241224,000000,29.195,29.3,29.04,29.3,41998,0
+WWJD.US,D,20241226,000000,29.1,29.36,29.1,29.36,27370,0
+WWJD.US,D,20241227,000000,29.13,29.2499,29.06,29.14,11896,0
+WWJD.US,D,20241230,000000,29.09,29.13,28.93,28.98,20524,0
+WWJD.US,D,20241231,000000,29.1,29.15,28.93,29,40575,0
+WWJD.US,D,20250102,000000,29.19,29.22,28.72,28.81,96003,0
+WWJD.US,D,20250103,000000,29.07,29.11,28.955,29.02,268858,0
+WWJD.US,D,20250106,000000,29.3,29.4,29.2,29.28,58166,0
+WWJD.US,D,20250107,000000,29.479,29.49,29.1293,29.18,39900,0
+WWJD.US,D,20250108,000000,28.9799,29.1325,28.959,29.08,37742,0
+WWJD.US,D,20250110,000000,28.8167,28.96,28.65,28.66,184802,0
+WWJD.US,D,20250113,000000,28.562,28.66,28.48,28.66,199911,0
+WWJD.US,D,20250114,000000,28.735,28.82,28.64,28.8,301929,0
+WWJD.US,D,20250115,000000,29.21,29.21,29.0511,29.14,61119,0
+WWJD.US,D,20250116,000000,29,29.19,28.99,28.99,78590,0
+WWJD.US,D,20250117,000000,29.3999,29.3999,29.16,29.34,222091,0
+WWJD.US,D,20250121,000000,29.55,29.8386,29.54,29.81,37980,0
+WWJD.US,D,20250122,000000,29.8,29.8597,29.7096,29.74,57016,0
+WWJD.US,D,20250123,000000,29.67,29.8805,29.67,29.79,23258,0
+WWJD.US,D,20250124,000000,29.9881,30.0417,29.847,29.95,31022,0
+WWJD.US,D,20250127,000000,29.78,29.89,29.78,29.89,28131,0
+WWJD.US,D,20250128,000000,29.8286,29.9,29.685,29.88,30319,0
+WWJD.US,D,20250129,000000,29.825,29.92,29.7389,29.87,11651,0
+WWJD.US,D,20250130,000000,30.1399,30.23,30.0369,30.12,22761,0
+WWJD.US,D,20250131,000000,30.04,30.155,29.73,29.82,55145,0
+WWJD.US,D,20250203,000000,29.3299,29.67,29.25,29.56,58955,0
+WWJD.US,D,20250204,000000,29.74,30.0299,29.74,29.97,29954,0
+WWJD.US,D,20250205,000000,30.0158,30.175,29.99,30.1529,14783,0
+WWJD.US,D,20250206,000000,30.21,30.3,30.1366,30.26,24408,0
+WWJD.US,D,20250207,000000,30.31,30.31,29.992,30.06,40471,0
+WWJD.US,D,20250210,000000,30.175,30.38,30.175,30.28,18497,0
+WWJD.US,D,20250211,000000,30.16,30.38,30.15,30.25,25098,0
+WWJD.US,D,20250212,000000,30.2499,30.615,30.24,30.43,55325,0
+WWJD.US,D,20250213,000000,30.47,30.7912,30.47,30.73,41870,0
+WWJD.US,D,20250214,000000,31.008,31.0082,30.8401,30.93,30320,0
+WWJD.US,D,20250218,000000,31,31.03,30.92,31.029,32347,0
+WWJD.US,D,20250219,000000,30.71,30.8224,30.67,30.71,37406,0
+WWJD.US,D,20250220,000000,30.9315,30.99,30.79,30.89,24071,0
+WWJD.US,D,20250221,000000,30.93,30.95,30.6216,30.63,15454,0
+WWJD.US,D,20250224,000000,30.68,30.8867,30.59,30.64,51033,0
+WWJD.US,D,20250225,000000,30.68,30.87,30.61,30.83,47577,0
+WWJD.US,D,20250226,000000,30.98,31.0599,30.74,30.93,26126,0
+WWJD.US,D,20250227,000000,30.55,30.69,30.3319,30.3704,16773,0
+WWJD.US,D,20250228,000000,30.205,30.34,30.0288,30.34,44935,0
+WWJD.US,D,20250303,000000,30.88,30.89,30.3288,30.46,49889,0
+WWJD.US,D,20250304,000000,30.18,30.7,30.0071,30.4991,26268,0
+WWJD.US,D,20250305,000000,30.7801,31.29,30.7801,31.18,20993,0
+WWJD.US,D,20250306,000000,31.21,31.4,31.0912,31.17,18432,0
+WWJD.US,D,20250307,000000,31.22,31.53,31.1284,31.53,23983,0
+WWJD.US,D,20250310,000000,31.06,31.08,30.731,30.93,20654,0
+WWJD.US,D,20250311,000000,31.0982,31.12,30.71,30.89,47773,0
+WWJD.US,D,20250312,000000,30.9912,31.0799,30.87,31.05,19732,0
+WWJD.US,D,20250313,000000,30.934,30.934,30.725,30.8142,24547,0
+WWJD.US,D,20250314,000000,31.1412,31.38,31.1412,31.31,38632,0
+WWJD.US,D,20250317,000000,31.4408,31.79,31.4408,31.72,15291,0
+WWJD.US,D,20250318,000000,31.65,31.6799,31.49,31.6355,28823,0
+WWJD.US,D,20250319,000000,31.5749,31.7369,31.4631,31.6,30668,0
+WWJD.US,D,20250320,000000,31.3462,31.4999,31.26,31.49,18763,0
+WWJD.US,D,20250321,000000,31.1615,31.2199,31.03,31.1856,25028,0
+WWJD.US,D,20250324,000000,31.34,31.3693,31.15,31.2639,31357,0
+WWJD.US,D,20250325,000000,31.5199,31.5199,31.33,31.45,20031,0
+WWJD.US,D,20250326,000000,31.27,31.43,31.05,31.07,22991,0
+WWJD.US,D,20250327,000000,31.2,31.3,31.0501,31.18,44621,0
+WWJD.US,D,20250328,000000,31.12,31.13,30.8402,30.85,49988,0
+WWJD.US,D,20250331,000000,30.4773,30.7752,30.42,30.7448,50865,0
+WWJD.US,D,20250401,000000,30.675,30.86,30.59,30.85,227771,0
+WWJD.US,D,20250402,000000,30.52,30.95,30.39,30.95,30064,0
+WWJD.US,D,20250403,000000,30.606,30.81,30.28,30.4,86145,0
+WWJD.US,D,20250404,000000,29.92,29.92,28.37,28.52,229084,0
+WWJD.US,D,20250407,000000,27.54,28.5999,26.7,27.81,169542,0
+WWJD.US,D,20250408,000000,28.6314,28.6314,27.1912,27.43,33558,0
+WWJD.US,D,20250409,000000,27.8599,30.0499,26.06,29.7095,33445,0
+WWJD.US,D,20250410,000000,29.025,29.2699,28.59,28.99,39591,0
+WWJD.US,D,20250411,000000,29.49,30.05,29.2226,30.02,61643,0
+WWJD.US,D,20250414,000000,30.02,30.37,30.02,30.17,29831,0
+WWJD.US,D,20250415,000000,30.5233,30.62,30.29,30.4,56285,0
+WWJD.US,D,20250416,000000,30.5,30.65,30.1201,30.23,31550,0
+WWJD.US,D,20250417,000000,30.6355,30.82,30.49,30.6203,12016,0
+WWJD.US,D,20250421,000000,30.88,30.91,29.9,30.5353,19590,0
+WWJD.US,D,20250422,000000,30.98,31.3299,30.97,31.05,44361,0
+WWJD.US,D,20250423,000000,31.39,31.64,31.13,31.24,21645,0
+WWJD.US,D,20250424,000000,31.3201,31.7,31.3201,31.7,32343,0
+WWJD.US,D,20250425,000000,31.72,31.84,31.55,31.79,18481,0
+WWJD.US,D,20250428,000000,31.72,32.02,31.683,31.85,16628,0
+WWJD.US,D,20250429,000000,31.91,32.2299,31.91,32.05,19097,0
+WWJD.US,D,20250430,000000,31.9824,32.19,31.7938,32.05,24750,0
+WWJD.US,D,20250501,000000,32.2722,32.38,32,32.01,57810,0
+WWJD.US,D,20250502,000000,32.5931,32.72,32.45,32.5,68249,0
+WWJD.US,D,20250505,000000,32.8092,32.84,32.42,32.5204,249878,0
+WWJD.US,D,20250506,000000,32.4,32.7011,32.4,32.69,25720,0
+WWJD.US,D,20250507,000000,32.613,32.6899,32.43,32.62,26069,0
+WWJD.US,D,20250508,000000,32.4013,32.64,32.3025,32.5,21786,0
+WWJD.US,D,20250509,000000,32.7,32.82,32.4701,32.72,29786,0
+WWJD.US,D,20250512,000000,32.795,32.83,32.53,32.71,28440,0
+WWJD.US,D,20250513,000000,32.7688,33.0485,32.7688,32.91,23620,0
+WWJD.US,D,20250514,000000,33,33.19,32.915,32.96,39940,0
+WWJD.US,D,20250515,000000,33.11,33.32,33.01,33.24,39968,0
+WWJD.US,D,20250516,000000,33.0952,33.4599,33.04,33.28,32983,0
+WWJD.US,D,20250519,000000,33.03,33.47,33.03,33.47,32388,0
+WWJD.US,D,20250520,000000,33.39,33.64,33.39,33.64,15743,0
+WWJD.US,D,20250521,000000,33.67,33.78,33.3801,33.45,26711,0
+WWJD.US,D,20250522,000000,33.26,33.43,33.2148,33.38,30615,0
+WWJD.US,D,20250523,000000,33.27,33.5299,33.14,33.51,26739,0
+WWJD.US,D,20250527,000000,33.68,33.78,33.6,33.74,52845,0
+WWJD.US,D,20250528,000000,33.479,33.58,33.3889,33.49,46728,0
+WWJD.US,D,20250529,000000,33.59,33.65,33.4925,33.65,55560,0
+WWJD.US,D,20250530,000000,33.42,33.54,33.23,33.4741,38762,0
+WWJD.US,D,20250602,000000,33.54,33.8,33.46,33.8,666221,0
+WWJD.US,D,20250603,000000,33.508,33.63,33.405,33.56,454439,0
+WWJD.US,D,20250604,000000,33.7971,33.82,33.71,33.77,34266,0
+WWJD.US,D,20250605,000000,33.82,33.97,33.7548,33.76,20724,0
+WWJD.US,D,20250606,000000,33.9,33.95,33.82,33.94,17381,0
+WWJD.US,D,20250609,000000,33.8218,34.11,33.8218,33.92,34230,0
+WWJD.US,D,20250610,000000,34.27,34.27,33.98,34.26,19472,0
+WWJD.US,D,20250611,000000,34.223,34.39,34.14,34.14,19561,0
+WWJD.US,D,20250612,000000,34.38,34.63,34.2866,34.3189,18139,0
+WWJD.US,D,20250613,000000,34.025,34.24,33.92,33.98,38834,0
+WWJD.US,D,20250616,000000,34.37,34.4302,34.15,34.15,112121,0
+WWJD.US,D,20250617,000000,34.145,34.18,33.76,33.76,31425,0
+WWJD.US,D,20250618,000000,33.99,34.05,33.74,33.86,25708,0
+WWJD.US,D,20250620,000000,34.2,34.55,33.5,33.72,21695,0
+WWJD.US,D,20250623,000000,32.9,33.95,31.71,33.95,23887,0
+WWJD.US,D,20250624,000000,34.2299,34.4084,33.6897,34.31,22937,0
+WWJD.US,D,20250625,000000,34.105,34.1805,34.0242,34.11,35013,0
+WWJD.US,D,20250626,000000,33.94,34.07,33.74,33.95,27491,0
+WWJD.US,D,20250627,000000,33.97,34.25,33.97,34.1003,44886,0
+WWJD.US,D,20250630,000000,34.12,34.27,34.0066,34.27,26076,0
+WWJD.US,D,20250701,000000,34.2008,34.34,34.14,34.32,138029,0
+WWJD.US,D,20250702,000000,34.36,34.62,34.31,34.62,42310,0
+WWJD.US,D,20250703,000000,34.56,34.68,34.56,34.66,16207,0
+WWJD.US,D,20250707,000000,34.43,34.46,34.14,34.21,62869,0
+WWJD.US,D,20250708,000000,34.34,34.47,34.23,34.427,40115,0
+WWJD.US,D,20250709,000000,34.5445,34.68,34.4,34.61,28936,0
+WWJD.US,D,20250710,000000,34.62,34.7674,34.5088,34.63,28193,0
+WWJD.US,D,20250711,000000,34.5,34.6,34.3911,34.47,20793,0
+WWJD.US,D,20250714,000000,34.47,34.53,34.3455,34.48,33835,0
+WWJD.US,D,20250715,000000,34.48,34.59,34.1046,34.2,29933,0
+WWJD.US,D,20250716,000000,34.11,34.33,33.9806,34.33,42041,0
+WWJD.US,D,20250717,000000,34.2205,34.41,34.173,34.4,30654,0
+WWJD.US,D,20250718,000000,34.52,34.5267,34.2417,34.38,79798,0
+WWJD.US,D,20250721,000000,34.95,34.95,34.37,34.61,28583,0
+WWJD.US,D,20250722,000000,34.6272,34.87,34.54,34.87,19880,0
+WWJD.US,D,20250723,000000,34.6944,35.5,34.6944,35.35,43225,0
+WWJD.US,D,20250724,000000,35.085,35.32,34.98,35.09,28467,0
+WWJD.US,D,20250725,000000,34.93,35.09,34.7701,35.037,73522,0
+WWJD.US,D,20250728,000000,34.7368,34.92,34.5538,34.62,68271,0
+WWJD.US,D,20250729,000000,34.698,34.7198,34.48,34.58,32981,0
+WWJD.US,D,20250730,000000,34.3295,34.53,34.1,34.2,29315,0
+WWJD.US,D,20250731,000000,33.8907,34.0354,33.78,33.82,36855,0
+WWJD.US,D,20250801,000000,33.68,33.78,33.5916,33.76,37040,0
+WWJD.US,D,20250804,000000,34.1699,34.1699,34.01,34.08,109572,0
+WWJD.US,D,20250805,000000,34.16,34.24,34.07,34.21,38860,0
+WWJD.US,D,20250806,000000,34.37,34.42,34.2382,34.39,40098,0
+WWJD.US,D,20250807,000000,34.71,34.71,34.4,34.5255,32914,0
+WWJD.US,D,20250808,000000,34.5863,34.72,34.53,34.64,37781,0
+WWJD.US,D,20250811,000000,34.5769,34.5769,34.43,34.51,41856,0
+WWJD.US,D,20250812,000000,34.5665,34.93,34.5665,34.87,23214,0
+WWJD.US,D,20250813,000000,34.92,35.07,34.87,34.99,104555,0
+WWJD.US,D,20250814,000000,34.83,34.91,34.73,34.87,28838,0
+WWJD.US,D,20250815,000000,35.04,35.0987,34.95,34.95,25119,0
+WWJD.US,D,20250818,000000,34.95,34.97,34.83,34.91,24750,0
+WWJD.US,D,20250819,000000,35.0737,35.11,34.8182,34.9034,66955,0
+WWJD.US,D,20250820,000000,35.04,35.18,34.9025,35.18,22295,0
+WWJD.US,D,20250821,000000,34.94,35.01,34.8936,34.99,109841,0
+WWJD.US,D,20250822,000000,35.0011,35.58,34.97,35.49,25609,0
+WWJD.US,D,20250825,000000,35.4326,35.4574,35.0807,35.1495,15180,0
+WWJD.US,D,20250826,000000,35.041,35.13,34.9437,35.06,20827,0
+WWJD.US,D,20250827,000000,34.754,35.01,34.754,34.97,35867,0
+WWJD.US,D,20250828,000000,35.031,35.1799,34.9767,35.09,11299,0
+WWJD.US,D,20250829,000000,34.8148,34.9699,34.8,34.94,32489,0
+WWJD.US,D,20250902,000000,34.5,34.62,34.27,34.53,98795,0
+WWJD.US,D,20250903,000000,34.5687,34.6434,34.43,34.64,47675,0
+WWJD.US,D,20250904,000000,34.65,34.77,34.4873,34.77,26130,0
+WWJD.US,D,20250905,000000,35.1776,35.19,34.86,34.96,22766,0
+WWJD.US,D,20250908,000000,35.15,35.2913,35.122,35.24,27584,0
+WWJD.US,D,20250909,000000,35.205,35.2156,35.0709,35.1,31266,0
+WWJD.US,D,20250910,000000,35.16,35.2615,35.05,35.069,15573,0
+WWJD.US,D,20250911,000000,35.11,35.53,35.11,35.5,26357,0
+WWJD.US,D,20250912,000000,35.38,35.42,35.2712,35.38,15100,0
+WWJD.US,D,20250915,000000,35.5,35.56,35.4395,35.5036,19589,0
+WWJD.US,D,20250916,000000,35.539,35.7,35.465,35.55,52252,0
+WWJD.US,D,20250917,000000,35.6,35.805,35.45,35.48,35212,0
+WWJD.US,D,20250918,000000,35.28,35.47,35.28,35.44,26540,0
+WWJD.US,D,20250919,000000,35.2993,35.3591,35.235,35.3,46804,0
+WWJD.US,D,20250922,000000,35.25,35.44,35.19,35.33,41189,0
+WWJD.US,D,20250923,000000,35.5264,35.575,35.32,35.49,270128,0
+WWJD.US,D,20250924,000000,35.26,35.32,35.12,35.12,42989,0
+WWJD.US,D,20250925,000000,34.9511,34.993,34.81,34.897,24522,0
+WWJD.US,D,20250926,000000,34.8175,35.02,34.79,34.92,17097,0
+WWJD.US,D,20250929,000000,35.14,35.18,35.05,35.13,52385,0
+WWJD.US,D,20250930,000000,35.14,35.28,35.115,35.265,30108,0
+WWJD.US,D,20251001,000000,35.4,35.6,35.37,35.5,113295,0
+WWJD.US,D,20251002,000000,35.57,35.65,35.3309,35.65,111429,0
+WWJD.US,D,20251003,000000,35.64,35.88,35.64,35.76,35067,0
+WWJD.US,D,20251006,000000,35.71,35.84,35.67,35.79,39397,0
+WWJD.US,D,20251007,000000,35.66,35.71,35.43,35.45,107082,0
+WWJD.US,D,20251008,000000,35.55,35.61,35.45,35.57,31207,0
+WWJD.US,D,20251009,000000,35.67,35.6906,35.3,35.3,54709,0
+WWJD.US,D,20251010,000000,35.3655,35.379,34.6808,34.75,71558,0
+WWJD.US,D,20251013,000000,35.125,35.22,35.08,35.17,28078,0
+WWJD.US,D,20251014,000000,34.895,35.2599,34.77,35.07,24878,0
+WWJD.US,D,20251015,000000,35.28,35.4,35.1656,35.32,28704,0
+WWJD.US,D,20251016,000000,35.47,35.6613,35.39,35.39,45699,0
+WWJD.US,D,20251017,000000,35.4254,35.63,35.38,35.585,53085,0
+WWJD.US,D,20251020,000000,35.74,35.87,35.67,35.84,49586,0
+WWJD.US,D,20251021,000000,35.3,35.79,35.3,35.6579,51000,0
+WWJD.US,D,20251022,000000,35.64,35.8,35.5301,35.63,33530,0
+WWJD.US,D,20251023,000000,35.72,35.94,35.71,35.92,27007,0
+WWJD.US,D,20251024,000000,36,36.07,35.94,35.94,29396,0
+WWJD.US,D,20251027,000000,36.09,36.18,36.03,36.1,47406,0
+WWJD.US,D,20251028,000000,35.97,36.18,35.94,36.04,33589,0
+WWJD.US,D,20251029,000000,36.16,36.19,35.79,35.82,45217,0
+WWJD.US,D,20251030,000000,35.48,35.8986,35.48,35.69,48212,0
+WWJD.US,D,20251031,000000,35.7092,35.73,35.59,35.7,36801,0
+WWJD.US,D,20251103,000000,35.61,35.72,35.531,35.677,51923,0
+WWJD.US,D,20251104,000000,35.2165,35.4065,35.2165,35.23,38347,0
+WWJD.US,D,20251105,000000,35.335,35.5699,35.24,35.54,23328,0
+WWJD.US,D,20251106,000000,35.52,35.53,35.3,35.4,30133,0
+WWJD.US,D,20251107,000000,35.1972,35.48,35.15,35.48,29636,0
+WWJD.US,D,20251110,000000,35.69,35.829,35.55,35.74,40264,0
+WWJD.US,D,20251111,000000,35.89,36.03,35.8501,36,21611,0
+WWJD.US,D,20251112,000000,36.16,36.27,36.15,36.18,21102,0
+WWJD.US,D,20251113,000000,36.14,36.29,35.84,35.84,95248,0
+WWJD.US,D,20251114,000000,35.615,36.31,35.615,35.87,27402,0
+WWJD.US,D,20251117,000000,35.7365,35.8,35.35,35.44,33107,0
+WWJD.US,D,20251118,000000,35.13,35.26,34.95,35.16,23949,0
+WWJD.US,D,20251119,000000,35.1885,35.27,34.96,35.08,53179,0
+WWJD.US,D,20251120,000000,35.28,35.32,34.6501,34.66,43033,0
+WWJD.US,D,20251121,000000,34.8139,35.14,34.79,35.07,34697,0
+WWJD.US,D,20251124,000000,35.06,35.19,35.0001,35.13,30573,0
+WWJD.US,D,20251125,000000,35.2792,35.65,35.15,35.48,35916,0
+WWJD.US,D,20251126,000000,35.44,35.84,35.34,35.82,34918,0
+WWJD.US,D,20251128,000000,35.8151,35.9795,35.58,35.9255,22218,0
+WWJD.US,D,20251201,000000,35.78,35.92,35.71,35.71,136668,0
+WWJD.US,D,20251202,000000,35.82,35.84,35.61,35.75,391200,0
+WWJD.US,D,20251203,000000,35.88,35.99,35.8201,35.91,34998,0
+WWJD.US,D,20251204,000000,36.15,36.1799,35.96,35.99,43256,0
+WWJD.US,D,20251205,000000,36.2,36.2699,35.87,35.92,53298,0
+WWJD.US,D,20251208,000000,36,36.001,35.7201,35.85,31320,0
+WWJD.US,D,20251209,000000,35.8,35.9199,35.67,35.85,29465,0
+WWJD.US,D,20251210,000000,35.8,36.36,35.7635,36.19,25793,0
+WWJD.US,D,20251211,000000,36.19,36.419,35.7954,36.38,23690,0
+WWJD.US,D,20251212,000000,36.37,36.4,35.82,36.19,32559,0
+WWJD.US,D,20251215,000000,36.41,36.47,36.275,36.38,28933,0
+WWJD.US,D,20251216,000000,36.4,36.4,36.1284,36.24,37770,0
+WWJD.US,D,20251217,000000,35.8779,36.14,35.642,35.69,41123,0
+WWJD.US,D,20251218,000000,36.63,36.63,35.8782,35.92,26452,0
+WWJD.US,D,20251219,000000,36.1307,36.23,36.07,36.09,25427,0
+WWJD.US,D,20251222,000000,36.16,36.3,36.09,36.26,20266,0
+WWJD.US,D,20251223,000000,36.42,36.4999,36.31,36.47,54672,0
+WWJD.US,D,20251224,000000,36.512,36.61,36.3701,36.59,46239,0
+WWJD.US,D,20251226,000000,36.64,36.67,36.47,36.67,23187,0
+WWJD.US,D,20251229,000000,36.52,36.55,36.3964,36.51,26317,0
+WWJD.US,D,20251230,000000,36.51,36.69,36.4754,36.54,248542,0
+WWJD.US,D,20251231,000000,36.52,36.52,36.27,36.48,29508,0
+WWJD.US,D,20260102,000000,36.7,36.79,36.57,36.68,302477,0
+WWJD.US,D,20260105,000000,36.7032,37.07,36.687,37.02,39438,0
+WWJD.US,D,20260106,000000,37.1835,37.3099,37.0901,37.21,66685,0
+WWJD.US,D,20260107,000000,37,37.14,36.98,37.05,45345,0
+WWJD.US,D,20260108,000000,36.6722,36.9668,36.6722,36.955,148280,0
+WWJD.US,D,20260109,000000,37.055,37.16,36.95,37.14,91954,0
+WWJD.US,D,20260112,000000,37.21,37.3,37.1487,37.3,52702,0
+WWJD.US,D,20260113,000000,37.2549,37.2549,37.1,37.17,44839,0
+WWJD.US,D,20260114,000000,37.27,37.4268,37.21,37.425,44125,0
+WWJD.US,D,20260115,000000,37.445,37.65,37.415,37.47,105025,0
+WWJD.US,D,20260116,000000,37.45,37.72,37.2976,37.46,43889,0
+WWJD.US,D,20260120,000000,37.29,37.31,36.89,36.999,80454,0
+WWJD.US,D,20260121,000000,37.2,37.589,37.02,37.5101,98979,0
+WWJD.US,D,20260122,000000,37.79,37.99,37.63,37.94,57847,0
+WWJD.US,D,20260123,000000,37.785,38.16,37.785,38.16,21968,0
+WWJD.US,D,20260126,000000,38.4,38.45,38.31,38.3338,51658,0
+WWJD.US,D,20260127,000000,39.71,39.71,38.66,38.83,47629,0
+WWJD.US,D,20260128,000000,38.74,38.79,38.51,38.71,67250,0
+WWJD.US,D,20260129,000000,38.97,38.98,38.38,38.835,112723,0
+WWJD.US,D,20260130,000000,38.59,38.62,38.06,38.18,104570,0
+WWJD.US,D,20260202,000000,38.28,38.28,37.97,38.14,124302,0
+WWJD.US,D,20260203,000000,38.2,38.37,38.03,38.35,79987,0
+WWJD.US,D,20260204,000000,38.85,38.8799,38.515,38.71,70867,0
+WWJD.US,D,20260205,000000,38.495,38.53,38.255,38.33,38999,0
+WWJD.US,D,20260206,000000,38.75,39.03,38.62,39.03,29155,0
+WWJD.US,D,20260209,000000,39.24,39.575,39.15,39.53,41949,0
+WWJD.US,D,20260210,000000,39.67,39.82,39.55,39.65,32846,0
+WWJD.US,D,20260211,000000,39.89,40.0499,39.7,39.98,31559,0
+WWJD.US,D,20260212,000000,39.86,39.91,39.345,39.46,64421,0
+WWJD.US,D,20260213,000000,39.235,39.6,39.07,39.49,42143,0
+WWJD.US,D,20260217,000000,39.355,39.49,39.04,39.44,49065,0
+WWJD.US,D,20260218,000000,39.44,39.63,39.33,39.47,40079,0
diff --git a/daily/us/nyse etfs/2/xclr.us.txt b/daily/us/nyse etfs/2/xclr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..760931b753fac765475ebc4c9fe3593ae064a083
--- /dev/null
+++ b/daily/us/nyse etfs/2/xclr.us.txt	
@@ -0,0 +1,1033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCLR.US,D,20210827,000000,27.1312,27.2507,27.1312,27.2168,702.60190805,0
+XCLR.US,D,20210830,000000,27.3304,27.3703,27.3085,27.3085,1479.478874951,0
+XCLR.US,D,20210831,000000,27.3165,27.3165,27.3165,27.3165,38.141246437,0
+XCLR.US,D,20210901,000000,27.3493,27.3493,27.3115,27.3115,500.8547887385,0
+XCLR.US,D,20210902,000000,27.4101,27.4101,27.3304,27.3842,6658.658654291,0
+XCLR.US,D,20210903,000000,27.4002,27.6283,27.3653,27.3802,3914.49634485,0
+XCLR.US,D,20210907,000000,27.4689,27.4689,27.3165,27.3204,4085.128236805,0
+XCLR.US,D,20210908,000000,27.2906,27.3105,27.2906,27.3035,4505.6856646235,0
+XCLR.US,D,20210909,000000,27.3304,27.3304,27.168,27.168,752.787758625,0
+XCLR.US,D,20210910,000000,27.2208,27.2208,27.0006,27.0006,7420.4798660195,0
+XCLR.US,D,20210913,000000,27.0226,27.0226,26.9528,27.0056,1542.7130466755,0
+XCLR.US,D,20210914,000000,26.9827,26.9827,26.8572,26.8572,658.438359544,0
+XCLR.US,D,20210915,000000,27.0823,27.0823,27.0823,27.0823,15.0557551725,0
+XCLR.US,D,20210916,000000,27.0425,27.0425,27.0425,27.0425,7.0260190805,0
+XCLR.US,D,20210917,000000,26.9329,26.9329,26.7795,26.7795,2527.359434957,0
+XCLR.US,D,20210920,000000,26.645,26.645,26.5354,26.5782,916.3936314995,0
+XCLR.US,D,20210921,000000,26.7037,26.7037,26.5413,26.5413,1264.68343449,0
+XCLR.US,D,20210922,000000,26.635,26.635,26.635,26.635,5.0185850575,0
+XCLR.US,D,20210923,000000,26.9229,26.9229,26.8273,26.8273,1388.1406269045,0
+XCLR.US,D,20210924,000000,26.8343,26.8343,26.8343,26.8343,44.163548506,0
+XCLR.US,D,20210927,000000,26.8432,26.8432,26.7546,26.7546,663.4569446015,0
+XCLR.US,D,20210928,000000,26.4537,26.4537,26.4537,26.4537,7.0260190805,0
+XCLR.US,D,20210929,000000,26.4636,26.4636,26.4636,26.4636,7.0260190805,0
+XCLR.US,D,20210930,000000,26.3859,26.3859,26.2893,26.2893,147.5464006905,0
+XCLR.US,D,20211001,000000,26.4238,26.4238,26.4238,26.4238,83.3085119545,0
+XCLR.US,D,20211004,000000,26.1936,26.1936,26.1936,26.1936,118.438607357,0
+XCLR.US,D,20211005,000000,26.3511,26.3511,26.3511,26.3511,77.2862098855,0
+XCLR.US,D,20211006,000000,26.2863,26.4078,26.2863,26.4078,1515.612687365,0
+XCLR.US,D,20211007,000000,26.6051,26.6051,26.5394,26.5394,660.445793567,0
+XCLR.US,D,20211008,000000,26.5154,26.5154,26.4925,26.4925,1007.731879546,0
+XCLR.US,D,20211011,000000,26.3271,26.3421,26.3271,26.3421,176.654194024,0
+XCLR.US,D,20211012,000000,26.3162,26.3162,26.2923,26.2923,210.780572415,0
+XCLR.US,D,20211013,000000,26.2963,26.3261,26.2963,26.3261,1089.0329574775,0
+XCLR.US,D,20211014,000000,26.5154,26.6549,26.5154,26.6201,1006.7281625345,0
+XCLR.US,D,20211015,000000,26.7336,26.7685,26.7336,26.7685,746.765456556,0
+XCLR.US,D,20211018,000000,26.7924,26.8343,26.7834,26.8343,311.152273565,0
+XCLR.US,D,20211019,000000,27.0016,27.0026,26.9678,26.9737,817.025647361,0
+XCLR.US,D,20211020,000000,27.0534,27.0534,27.0534,27.0534,7.0260190805,0
+XCLR.US,D,20211021,000000,27.0724,27.1222,27.0724,27.1222,399.479370577,0
+XCLR.US,D,20211022,000000,27.1411,27.1411,27.1212,27.1212,165.6133068975,0
+XCLR.US,D,20211025,000000,27.2188,27.2188,27.2188,27.2188,72.267624828,0
+XCLR.US,D,20211026,000000,27.2776,27.2776,27.2776,27.2776,54.200718621,0
+XCLR.US,D,20211027,000000,27.166,27.166,27.166,27.166,65.2416057475,0
+XCLR.US,D,20211028,000000,27.3204,27.3593,27.3204,27.3593,110.408871265,0
+XCLR.US,D,20211029,000000,27.4002,27.429,27.4002,27.428,455.687523221,0
+XCLR.US,D,20211101,000000,27.43,27.432,27.43,27.432,258.958988967,0
+XCLR.US,D,20211102,000000,27.5217,27.5217,27.5217,27.5217,124.460909426,0
+XCLR.US,D,20211103,000000,27.6751,27.6751,27.6751,27.6751,10.037170115,0
+XCLR.US,D,20211104,000000,27.7618,27.7618,27.7618,27.7618,44.163548506,0
+XCLR.US,D,20211105,000000,27.8634,27.8634,27.8634,27.8634,14.052038161,0
+XCLR.US,D,20211108,000000,27.8913,27.8913,27.8913,27.8913,17.0631891955,0
+XCLR.US,D,20211109,000000,27.8106,27.8106,27.8106,27.8106,36.133812414,0
+XCLR.US,D,20211110,000000,27.8375,27.8375,27.6383,27.6423,1818.735224838,0
+XCLR.US,D,20211111,000000,27.6682,27.6682,27.6283,27.6413,1052.8991450635,0
+XCLR.US,D,20211112,000000,27.7777,27.7827,27.7777,27.7827,140.52038161,0
+XCLR.US,D,20211115,000000,27.7877,27.7877,27.7479,27.7688,1344.98079541,0
+XCLR.US,D,20211116,000000,27.8903,27.8903,27.8903,27.8903,2.007434023,0
+XCLR.US,D,20211117,000000,27.8614,27.8614,27.8405,27.8405,433.605748968,0
+XCLR.US,D,20211118,000000,27.9063,27.9162,27.8276,27.9152,3126.5784908225,0
+XCLR.US,D,20211119,000000,27.8913,27.8913,27.8913,27.8913,19.0706232185,0
+XCLR.US,D,20211122,000000,28.0208,28.1553,27.8385,27.8385,19198.09527896,0
+XCLR.US,D,20211123,000000,27.7977,27.8764,27.7977,27.8435,683.5312848315,0
+XCLR.US,D,20211124,000000,27.7777,27.9262,27.7479,27.9013,843.12228966,0
+XCLR.US,D,20211126,000000,27.5287,27.5386,27.4221,27.4221,451.672655175,0
+XCLR.US,D,20211129,000000,27.718,27.7578,27.6831,27.6831,666.468095636,0
+XCLR.US,D,20211130,000000,27.5785,27.6383,27.2148,27.2148,3921.5223639305,0
+XCLR.US,D,20211201,000000,27.0016,27.0016,27.0016,27.0016,4.014868046,0
+XCLR.US,D,20211202,000000,26.9727,27.3294,26.9727,27.2338,2920.816503465,0
+XCLR.US,D,20211203,000000,27.3075,27.3075,27.0425,27.0704,1209.4789988575,0
+XCLR.US,D,20211206,000000,27.181,27.3503,27.0893,27.3214,3984.756535655,0
+XCLR.US,D,20211207,000000,27.7638,27.8007,27.7638,27.8007,144.535249656,0
+XCLR.US,D,20211208,000000,27.976,27.976,27.7977,27.8983,872.2300829935,0
+XCLR.US,D,20211209,000000,27.7239,27.7239,27.7239,27.7239,15.0557551725,0
+XCLR.US,D,20211210,000000,27.9162,27.9441,27.7289,27.9441,2562.4895303595,0
+XCLR.US,D,20211213,000000,27.713,27.713,27.713,27.713,21.0780572415,0
+XCLR.US,D,20211214,000000,27.5287,27.5287,27.4729,27.4729,352.3046710365,0
+XCLR.US,D,20211215,000000,27.4599,27.9063,27.43,27.8893,2281.4487671395,0
+XCLR.US,D,20211216,000000,27.6682,27.721,27.6682,27.721,209.7768554035,0
+XCLR.US,D,20211217,000000,27.6084,27.6084,27.43,27.5028,2190.110519093,0
+XCLR.US,D,20211220,000000,27.2308,27.2328,27.2308,27.2328,402.4905216115,0
+XCLR.US,D,20211221,000000,27.4958,27.4958,27.4958,27.4958,1.0037170115,0
+XCLR.US,D,20211222,000000,27.6572,27.6682,27.5885,27.6672,8119.0669060235,0
+XCLR.US,D,20211223,000000,27.8276,27.8575,27.8156,27.8236,2391.8576384045,0
+XCLR.US,D,20211227,000000,28.0318,28.0318,28.0318,28.0318,9.0334531035,0
+XCLR.US,D,20211228,000000,28.0358,28.0856,28.0119,28.0119,1395.166645985,0
+XCLR.US,D,20211229,000000,27.976,28.0657,27.976,28.0607,2914.794201396,0
+XCLR.US,D,20211230,000000,27.6374,27.6472,27.586,27.586,1797.6571675965,0
+XCLR.US,D,20211231,000000,27.5376,27.5974,27.5277,27.5571,6027.3206540575,0
+XCLR.US,D,20220103,000000,27.6363,27.6472,27.4978,27.6397,4285.871639105,0
+XCLR.US,D,20220104,000000,27.697,27.697,27.6318,27.6318,876.2449510395,0
+XCLR.US,D,20220105,000000,27.5875,27.5875,27.2783,27.2783,216.802874484,0
+XCLR.US,D,20220106,000000,27.2225,27.2225,27.2225,27.2225,42.156114483,0
+XCLR.US,D,20220107,000000,27.2079,27.2079,27.1477,27.1477,2062.6384586325,0
+XCLR.US,D,20220110,000000,26.9,27.0687,26.9,27.0687,364.3492751745,0
+XCLR.US,D,20220111,000000,27.2487,27.2487,27.1791,27.2061,1347.9919464445,0
+XCLR.US,D,20220112,000000,27.3185,27.3185,27.3052,27.3052,234.869780691,0
+XCLR.US,D,20220113,000000,27.0251,27.0251,27.0251,27.0251,18.066906207,0
+XCLR.US,D,20220114,000000,26.9,27.0291,26.9,27.0291,2714.050799096,0
+XCLR.US,D,20220118,000000,26.7037,26.7037,26.7037,26.7037,99.3679841385,0
+XCLR.US,D,20220119,000000,26.7795,26.7805,26.5434,26.5434,635.3528682795,0
+XCLR.US,D,20220120,000000,26.6918,26.6918,26.3555,26.3555,463.717259313,0
+XCLR.US,D,20220121,000000,26.2624,26.2624,26.1603,26.1603,1484.4974600085,0
+XCLR.US,D,20220124,000000,25.9645,26.1362,25.8904,26.1362,3864.310494275,0
+XCLR.US,D,20220125,000000,26.0263,26.0263,26.0263,26.0263,21.0780572415,0
+XCLR.US,D,20220126,000000,26.2548,26.2548,25.9851,25.9851,1071.969768282,0
+XCLR.US,D,20220127,000000,25.8539,25.9215,25.8539,25.9215,602.2302069,0
+XCLR.US,D,20220128,000000,25.9935,26.127,25.9635,26.127,750.780324602,0
+XCLR.US,D,20220131,000000,26.2614,26.3878,26.2614,26.3878,815.018213338,0
+XCLR.US,D,20220201,000000,26.372,26.47,26.357,26.47,1396.1703629965,0
+XCLR.US,D,20220202,000000,26.5313,26.6161,26.5313,26.6161,1878.958245528,0
+XCLR.US,D,20220203,000000,26.4019,26.4118,26.2626,26.2626,2196.132821162,0
+XCLR.US,D,20220204,000000,26.2923,26.333,26.2923,26.333,101.3754181615,0
+XCLR.US,D,20220207,000000,26.3321,26.3321,26.1917,26.1917,1039.850823914,0
+XCLR.US,D,20220208,000000,26.2225,26.3274,26.2225,26.3274,205.7619873575,0
+XCLR.US,D,20220209,000000,26.5351,26.5351,26.4616,26.5351,395.464502531,0
+XCLR.US,D,20220210,000000,26.5214,26.5214,26.2136,26.2865,39407.937305513,0
+XCLR.US,D,20220211,000000,26.2923,26.2923,26.063,26.063,355.315822071,0
+XCLR.US,D,20220214,000000,25.9545,25.9792,25.8439,25.9792,556.059224371,0
+XCLR.US,D,20220215,000000,26.083,26.1169,26.083,26.1169,3414.645273123,0
+XCLR.US,D,20220216,000000,26.1123,26.1123,26.1123,26.1123,25.0929252875,0
+XCLR.US,D,20220217,000000,25.9436,25.9436,25.8376,25.8376,252.936686898,0
+XCLR.US,D,20220218,000000,25.7742,25.7742,25.7543,25.7543,210.780572415,0
+XCLR.US,D,20220222,000000,25.6546,25.6546,25.6344,25.6344,103.3828521845,0
+XCLR.US,D,20220223,000000,25.5749,25.5749,25.4853,25.5109,1980.3336636895,0
+XCLR.US,D,20220224,000000,25.5351,25.6354,25.5351,25.6354,100.37170115,0
+XCLR.US,D,20220225,000000,25.5849,25.7643,25.5849,25.7643,405.501672646,0
+XCLR.US,D,20220228,000000,25.7425,25.7425,25.7425,25.7425,2.007434023,0
+XCLR.US,D,20220301,000000,25.6248,25.6373,25.6248,25.6373,156.579853794,0
+XCLR.US,D,20220302,000000,25.7667,25.7667,25.7667,25.7667,283.048197243,0
+XCLR.US,D,20220303,000000,25.682,25.682,25.682,25.682,1.0037170115,0
+XCLR.US,D,20220304,000000,25.6045,25.6045,25.6045,25.6045,2.007434023,0
+XCLR.US,D,20220307,000000,25.4255,25.4255,25.4255,25.4255,1.0037170115,0
+XCLR.US,D,20220308,000000,25.3955,25.3955,25.3955,25.3955,25.0929252875,0
+XCLR.US,D,20220309,000000,25.4554,25.4554,25.4554,25.4554,22.081774253,0
+XCLR.US,D,20220310,000000,25.3906,25.4104,25.3906,25.4104,983.64267127,0
+XCLR.US,D,20220311,000000,25.3757,25.3757,25.3757,25.3757,50.185850575,0
+XCLR.US,D,20220314,000000,25.3558,25.3558,25.3558,25.3558,1.0037170115,0
+XCLR.US,D,20220315,000000,25.3757,25.3757,25.3757,25.3757,63.2341717245,0
+XCLR.US,D,20220316,000000,25.3269,25.3808,25.3269,25.3808,823.04794943,0
+XCLR.US,D,20220317,000000,25.3956,25.4264,25.3956,25.4264,119.4423243685,0
+XCLR.US,D,20220318,000000,25.5152,25.6472,25.5152,25.6472,179.6653450585,0
+XCLR.US,D,20220321,000000,25.7345,25.7345,25.6447,25.6458,4031.9312351955,0
+XCLR.US,D,20220322,000000,25.8169,25.8169,25.8169,25.8169,50.185850575,0
+XCLR.US,D,20220323,000000,25.7045,25.7045,25.6353,25.6353,472.7507124165,0
+XCLR.US,D,20220324,000000,25.8285,25.8285,25.8285,25.8285,1.0037170115,0
+XCLR.US,D,20220325,000000,25.8649,25.9085,25.8649,25.9085,128.475777472,0
+XCLR.US,D,20220328,000000,25.8848,26.0198,25.8848,26.0198,172.639325978,0
+XCLR.US,D,20220329,000000,26.1139,26.2057,26.1129,26.2057,1988.3633997815,0
+XCLR.US,D,20220330,000000,26.0762,26.0762,26.0762,26.0762,12.044604138,0
+XCLR.US,D,20220331,000000,25.9834,25.9834,25.7045,25.9021,2547.433775187,0
+XCLR.US,D,20220401,000000,25.9094,25.9094,25.9094,25.9094,82.304794943,0
+XCLR.US,D,20220404,000000,26.0264,26.0264,26.0264,26.0264,10.037170115,0
+XCLR.US,D,20220405,000000,25.9236,25.9236,25.8316,25.8316,250.929252875,0
+XCLR.US,D,20220406,000000,25.6348,25.6832,25.6348,25.6832,254.944120921,0
+XCLR.US,D,20220407,000000,25.6945,25.7562,25.6945,25.7562,200.7434023,0
+XCLR.US,D,20220408,000000,25.6148,25.6773,25.6148,25.6773,222.825176553,0
+XCLR.US,D,20220411,000000,25.5748,25.5748,25.3913,25.3913,1320.891587134,0
+XCLR.US,D,20220412,000000,25.2661,25.3309,25.2661,25.3309,340.2600668985,0
+XCLR.US,D,20220413,000000,25.4871,25.4871,25.4871,25.4871,1.0037170115,0
+XCLR.US,D,20220414,000000,25.2561,25.2786,25.2561,25.2786,627.3231321875,0
+XCLR.US,D,20220418,000000,25.2262,25.3358,25.2242,25.2242,352.3046710365,0
+XCLR.US,D,20220419,000000,25.5054,25.5054,25.5054,25.5054,6.022302069,0
+XCLR.US,D,20220420,000000,25.4753,25.4968,25.4753,25.4968,109.4051542535,0
+XCLR.US,D,20220421,000000,25.2557,25.2557,25.2557,25.2557,2.007434023,0
+XCLR.US,D,20220422,000000,24.913,24.913,24.8561,24.8561,1370.0737206975,0
+XCLR.US,D,20220426,000000,24.5835,24.5835,24.5835,24.5835,1.0037170115,0
+XCLR.US,D,20220427,000000,24.5488,24.5599,24.5388,24.5599,1798.660884608,0
+XCLR.US,D,20220428,000000,24.8568,24.8568,24.8568,24.8568,89.3308140235,0
+XCLR.US,D,20220429,000000,24.4032,24.4032,24.4032,24.4032,50.185850575,0
+XCLR.US,D,20220502,000000,24.4491,24.4491,24.4491,24.4491,50.185850575,0
+XCLR.US,D,20220503,000000,24.475,24.475,24.475,24.475,2.007434023,0
+XCLR.US,D,20220504,000000,24.4627,24.8088,24.4292,24.8088,350.2972370135,0
+XCLR.US,D,20220505,000000,24.3882,24.3882,24.3882,24.3882,2.007434023,0
+XCLR.US,D,20220506,000000,24.3104,24.3104,24.3104,24.3104,11.0408871265,0
+XCLR.US,D,20220509,000000,24.1096,24.1203,24.0628,24.0628,326.2080287375,0
+XCLR.US,D,20220510,000000,24.0323,24.0323,24.0323,24.0323,32.118944368,0
+XCLR.US,D,20220511,000000,24.0108,24.0108,23.9309,23.9309,770.854664832,0
+XCLR.US,D,20220512,000000,23.8713,23.931,23.8613,23.8865,3088.4372443855,0
+XCLR.US,D,20220513,000000,24.0009,24.0009,24.0009,24.0009,1.0037170115,0
+XCLR.US,D,20220516,000000,23.9719,23.9958,23.94,23.94,991.672407362,0
+XCLR.US,D,20220517,000000,24.0507,24.0507,24.0507,24.0507,2.007434023,0
+XCLR.US,D,20220518,000000,23.8215,23.8363,23.8215,23.8363,152.564985748,0
+XCLR.US,D,20220519,000000,23.7916,23.8064,23.7916,23.8064,929.441952649,0
+XCLR.US,D,20220520,000000,23.7925,23.7925,23.7925,23.7925,6.022302069,0
+XCLR.US,D,20220523,000000,23.8215,23.8413,23.8215,23.8413,180.66906207,0
+XCLR.US,D,20220524,000000,23.8064,23.8064,23.8064,23.8064,5.0185850575,0
+XCLR.US,D,20220525,000000,23.8463,23.8463,23.8463,23.8463,4.014868046,0
+XCLR.US,D,20220526,000000,23.9419,23.9419,23.9419,23.9419,1.0037170115,0
+XCLR.US,D,20220527,000000,24.0343,24.082,24.0343,24.082,120.44604138,0
+XCLR.US,D,20220531,000000,24.0507,24.0507,24.0429,24.0429,1882.973113574,0
+XCLR.US,D,20220601,000000,23.9573,23.9573,23.9573,23.9573,1.0037170115,0
+XCLR.US,D,20220602,000000,24.0208,24.0936,24.0207,24.0936,1807.6943377115,0
+XCLR.US,D,20220603,000000,23.8723,23.9223,23.8723,23.9223,235.8734977025,0
+XCLR.US,D,20220606,000000,23.9022,23.9275,23.8912,23.9275,1993.381984839,0
+XCLR.US,D,20220607,000000,23.99,23.99,23.99,23.99,8.029736092,0
+XCLR.US,D,20220608,000000,23.8707,23.8707,23.8707,23.8707,73.2713418395,0
+XCLR.US,D,20220609,000000,23.7917,23.7926,23.7841,23.7841,634.349151268,0
+XCLR.US,D,20220610,000000,23.7019,23.7368,23.7019,23.7368,116.431173334,0
+XCLR.US,D,20220613,000000,23.7117,23.7117,23.7117,23.7117,49.1821335635,0
+XCLR.US,D,20220614,000000,23.7118,23.7118,23.7118,23.7118,25.0929252875,0
+XCLR.US,D,20220615,000000,23.7266,23.7266,23.7266,23.7266,37.1375294255,0
+XCLR.US,D,20220616,000000,23.712,23.712,23.712,23.712,1.0037170115,0
+XCLR.US,D,20220617,000000,23.7218,23.7798,23.7119,23.7798,1917.099491965,0
+XCLR.US,D,20220621,000000,24.0301,24.0301,24.0233,24.0233,426.5797298875,0
+XCLR.US,D,20220622,000000,24.0207,24.0328,24.0207,24.0328,245.9106678175,0
+XCLR.US,D,20220623,000000,24.1185,24.1185,24.1185,24.1185,1.0037170115,0
+XCLR.US,D,20220624,000000,24.4198,24.4198,24.4198,24.4198,1.0037170115,0
+XCLR.US,D,20220627,000000,24.3986,24.3986,24.3986,24.3986,25.0929252875,0
+XCLR.US,D,20220628,000000,24.307,24.307,24.213,24.213,2131.894932426,0
+XCLR.US,D,20220629,000000,24.131,24.1934,24.13,24.1934,618,0
+XCLR.US,D,20220630,000000,24.11,24.1101,24.0842,24.0842,1636,0
+XCLR.US,D,20220701,000000,24.2188,24.2188,24.2188,24.2188,1,0
+XCLR.US,D,20220705,000000,24.2396,24.2396,24.2396,24.2396,1,0
+XCLR.US,D,20220706,000000,24.2842,24.2842,24.2842,24.2842,19,0
+XCLR.US,D,20220707,000000,24.4688,24.4688,24.4688,24.4688,1,0
+XCLR.US,D,20220708,000000,24.4727,24.4727,24.4727,24.4727,8,0
+XCLR.US,D,20220711,000000,24.3303,24.3303,24.3303,24.3303,4,0
+XCLR.US,D,20220712,000000,24.2226,24.2226,24.2226,24.2226,108,0
+XCLR.US,D,20220713,000000,24.15,24.201,24.15,24.1538,748,0
+XCLR.US,D,20220714,000000,24.1284,24.1284,24.1284,24.1284,86,0
+XCLR.US,D,20220715,000000,24.3652,24.3652,24.3652,24.3652,38,0
+XCLR.US,D,20220718,000000,24.273,24.273,24.273,24.273,2,0
+XCLR.US,D,20220719,000000,24.587,24.587,24.587,24.587,1,0
+XCLR.US,D,20220720,000000,24.6592,24.6592,24.6592,24.6592,61,0
+XCLR.US,D,20220721,000000,24.77,24.77,24.77,24.77,1,0
+XCLR.US,D,20220722,000000,24.6799,24.6799,24.6799,24.6799,8,0
+XCLR.US,D,20220725,000000,24.68,24.7086,24.68,24.7086,258,0
+XCLR.US,D,20220726,000000,24.583,24.583,24.583,24.583,25,0
+XCLR.US,D,20220727,000000,24.8906,24.8906,24.8906,24.8906,1,0
+XCLR.US,D,20220728,000000,25.0002,25.0002,25.0002,25.0002,3,0
+XCLR.US,D,20220729,000000,25.101,25.1307,25.101,25.1307,376,0
+XCLR.US,D,20220801,000000,25.0946,25.0946,25.0946,25.0946,2,0
+XCLR.US,D,20220802,000000,25.04,25.04,25.04,25.04,20,0
+XCLR.US,D,20220803,000000,25.1873,25.1873,25.1873,25.1873,55,0
+XCLR.US,D,20220804,000000,25.1802,25.1802,25.1802,25.1802,20,0
+XCLR.US,D,20220805,000000,25.2001,25.2001,25.2001,25.2001,7,0
+XCLR.US,D,20220808,000000,25.2001,25.2001,25.2001,25.2001,20,0
+XCLR.US,D,20220809,000000,25.1701,25.1701,25.1701,25.1701,20,0
+XCLR.US,D,20220810,000000,25.281,25.3301,25.28,25.3301,10259,0
+XCLR.US,D,20220811,000000,25.3401,25.3401,25.3401,25.3401,4,0
+XCLR.US,D,20220812,000000,25.33,25.4301,25.33,25.4301,898,0
+XCLR.US,D,20220815,000000,25.4451,25.4451,25.4451,25.4451,1,0
+XCLR.US,D,20220816,000000,25.4601,25.4601,25.4601,25.4601,3,0
+XCLR.US,D,20220817,000000,25.4401,25.4401,25.4401,25.4401,3,0
+XCLR.US,D,20220818,000000,25.47,25.47,25.47,25.47,2,0
+XCLR.US,D,20220819,000000,25.425,25.425,25.425,25.425,4,0
+XCLR.US,D,20220822,000000,25.2902,25.2902,25.2902,25.2902,3,0
+XCLR.US,D,20220823,000000,25.295,25.295,25.295,25.295,2,0
+XCLR.US,D,20220824,000000,25.34,25.34,25.34,25.34,3,0
+XCLR.US,D,20220825,000000,25.4221,25.4221,25.4221,25.4221,1,0
+XCLR.US,D,20220826,000000,25.1401,25.1761,25.1401,25.1761,107,0
+XCLR.US,D,20220829,000000,25.1381,25.1381,25.1381,25.1381,14,0
+XCLR.US,D,20220830,000000,24.985,24.985,24.985,24.985,1,0
+XCLR.US,D,20220831,000000,24.9479,24.9479,24.9479,24.9479,9,0
+XCLR.US,D,20220901,000000,24.9611,24.9611,24.9611,24.9611,1,0
+XCLR.US,D,20220902,000000,24.8088,24.8088,24.8088,24.8088,4,0
+XCLR.US,D,20220906,000000,24.7517,24.7517,24.7517,24.7517,9,0
+XCLR.US,D,20220907,000000,25.1213,25.1213,25.1213,25.1213,81,0
+XCLR.US,D,20220908,000000,25.2352,25.2352,25.2352,25.2352,4,0
+XCLR.US,D,20220909,000000,25.4451,25.4451,25.4451,25.4451,4,0
+XCLR.US,D,20220912,000000,25.5101,25.5101,25.5101,25.5101,8,0
+XCLR.US,D,20220913,000000,25.1401,25.1401,24.9897,24.9897,1020,0
+XCLR.US,D,20220914,000000,25.0866,25.0866,25.0866,25.0866,61,0
+XCLR.US,D,20220915,000000,24.81,24.8656,24.81,24.8656,202,0
+XCLR.US,D,20220916,000000,24.5829,24.5829,24.5829,24.5829,11,0
+XCLR.US,D,20220919,000000,24.6503,24.6503,24.6503,24.6503,63,0
+XCLR.US,D,20220920,000000,24.5225,24.5225,24.5225,24.5225,12,0
+XCLR.US,D,20220921,000000,24.3415,24.3415,24.3415,24.3415,3,0
+XCLR.US,D,20220922,000000,24.2071,24.2071,24.2071,24.2071,50,0
+XCLR.US,D,20220923,000000,23.951,23.9793,23.89,23.9793,1171,0
+XCLR.US,D,20220926,000000,23.9157,23.9157,23.9157,23.9157,2,0
+XCLR.US,D,20220927,000000,23.8884,23.8884,23.8884,23.8884,29,0
+XCLR.US,D,20220928,000000,24.1057,24.1057,24.1057,24.1057,2,0
+XCLR.US,D,20220929,000000,23.8402,23.8402,23.8402,23.8402,1,0
+XCLR.US,D,20220930,000000,23.6711,23.6711,23.6711,23.6711,17,0
+XCLR.US,D,20221003,000000,23.9072,23.9072,23.9072,23.9072,12,0
+XCLR.US,D,20221004,000000,24.2759,24.2759,24.2759,24.2759,1,0
+XCLR.US,D,20221005,000000,24.18,24.2609,24.13,24.2609,1230,0
+XCLR.US,D,20221006,000000,24.1558,24.1558,24.1558,24.1558,3,0
+XCLR.US,D,20221007,000000,23.798,23.798,23.798,23.798,1,0
+XCLR.US,D,20221010,000000,23.7276,23.7276,23.7276,23.7276,21,0
+XCLR.US,D,20221011,000000,23.67,23.67,23.65,23.6528,3000,0
+XCLR.US,D,20221012,000000,23.6264,23.6264,23.6264,23.6264,12,0
+XCLR.US,D,20221013,000000,23.86,23.8905,23.86,23.8905,1000,0
+XCLR.US,D,20221014,000000,23.6153,23.6153,23.6153,23.6153,5,0
+XCLR.US,D,20221017,000000,23.8752,23.8752,23.8752,23.8752,1,0
+XCLR.US,D,20221018,000000,23.9853,23.9853,23.9853,23.9853,1,0
+XCLR.US,D,20221019,000000,23.9084,23.9084,23.9084,23.9084,1,0
+XCLR.US,D,20221020,000000,23.8212,23.8212,23.8212,23.8212,1,0
+XCLR.US,D,20221021,000000,24.0994,24.0994,24.0994,24.0994,1,0
+XCLR.US,D,20221024,000000,24.14,24.2327,24.14,24.2327,101,0
+XCLR.US,D,20221025,000000,24.4408,24.4408,24.4408,24.4408,1,0
+XCLR.US,D,20221026,000000,24.3499,24.3499,24.3499,24.3499,1,0
+XCLR.US,D,20221027,000000,24.2404,24.2404,24.2404,24.2404,1,0
+XCLR.US,D,20221028,000000,24.5976,24.5976,24.5976,24.5976,3,0
+XCLR.US,D,20221031,000000,24.482,24.482,24.482,24.482,121,0
+XCLR.US,D,20221101,000000,24.4208,24.4208,24.4208,24.4208,121,0
+XCLR.US,D,20221102,000000,24.0497,24.0497,24.0497,24.0497,121,0
+XCLR.US,D,20221103,000000,23.8682,23.8682,23.8682,23.8682,1,0
+XCLR.US,D,20221104,000000,24.0189,24.0189,24.0189,24.0189,10,0
+XCLR.US,D,20221107,000000,24.1619,24.1619,24.1619,24.1619,10,0
+XCLR.US,D,20221108,000000,24.2749,24.2749,24.2749,24.2749,2,0
+XCLR.US,D,20221109,000000,23.957,23.957,23.957,23.957,10,0
+XCLR.US,D,20221110,000000,24.7985,24.7985,24.7985,24.7985,3,0
+XCLR.US,D,20221111,000000,24.801,24.9925,24.801,24.9925,202,0
+XCLR.US,D,20221114,000000,24.8443,24.8443,24.8443,24.8443,10,0
+XCLR.US,D,20221115,000000,24.9901,24.9901,24.9901,24.9901,10,0
+XCLR.US,D,20221116,000000,24.8103,24.8103,24.8103,24.8103,10,0
+XCLR.US,D,20221117,000000,24.7415,24.7415,24.7415,24.7415,10,0
+XCLR.US,D,20221118,000000,24.85,24.8564,24.85,24.8564,100,0
+XCLR.US,D,20221121,000000,24.7997,24.7997,24.7997,24.7997,10,0
+XCLR.US,D,20221122,000000,25.0774,25.0774,25.0774,25.0774,38,0
+XCLR.US,D,20221123,000000,25.2023,25.2023,25.2023,25.2023,10,0
+XCLR.US,D,20221125,000000,25.2104,25.2104,25.2104,25.2104,10,0
+XCLR.US,D,20221128,000000,24.8641,24.8641,24.8641,24.8641,2,0
+XCLR.US,D,20221129,000000,24.83,24.83,24.8256,24.8256,350,0
+XCLR.US,D,20221130,000000,25.4526,25.4526,25.4526,25.4526,2,0
+XCLR.US,D,20221201,000000,25.511,25.511,25.4861,25.4861,821,0
+XCLR.US,D,20221202,000000,25.365,25.4622,25.365,25.4622,250,0
+XCLR.US,D,20221205,000000,25.0425,25.0425,25.0425,25.0425,2,0
+XCLR.US,D,20221206,000000,24.64,24.7175,24.64,24.7175,102,0
+XCLR.US,D,20221207,000000,24.6535,24.6535,24.6535,24.6535,2,0
+XCLR.US,D,20221208,000000,24.8166,24.8166,24.8166,24.8166,2,0
+XCLR.US,D,20221209,000000,24.93,24.94,24.6867,24.6867,13804,0
+XCLR.US,D,20221212,000000,24.9772,24.9772,24.9772,24.9772,10,0
+XCLR.US,D,20221213,000000,25.07,25.1996,25.07,25.1996,100,0
+XCLR.US,D,20221214,000000,25.06,25.0779,25.06,25.0779,100,0
+XCLR.US,D,20221215,000000,24.4202,24.4202,24.4202,24.4202,1,0
+XCLR.US,D,20221216,000000,24.1086,24.1086,24.1086,24.1086,3,0
+XCLR.US,D,20221219,000000,23.98,23.98,23.97,23.97,219,0
+XCLR.US,D,20221220,000000,23.9604,23.9604,23.9604,23.9604,2,0
+XCLR.US,D,20221221,000000,24.39,24.39,24.1338,24.1338,500,0
+XCLR.US,D,20221222,000000,23.9495,23.9495,23.9495,23.9495,2,0
+XCLR.US,D,20221223,000000,24.0313,24.0313,24.0313,24.0313,1,0
+XCLR.US,D,20221227,000000,23.9822,23.9822,23.9822,23.9822,20,0
+XCLR.US,D,20221228,000000,23.9,23.9,23.8149,23.8149,101,0
+XCLR.US,D,20221229,000000,23.905,23.905,23.905,23.905,1,0
+XCLR.US,D,20221230,000000,23.8427,23.8427,23.8427,23.8427,8,0
+XCLR.US,D,20230103,000000,23.7973,23.7973,23.7973,23.7973,9,0
+XCLR.US,D,20230104,000000,23.8663,23.8663,23.8663,23.8663,6,0
+XCLR.US,D,20230105,000000,23.74,23.74,23.7171,23.7171,1108,0
+XCLR.US,D,20230106,000000,24.045,24.045,24.045,24.045,3,0
+XCLR.US,D,20230109,000000,24.0431,24.0431,24.0431,24.0431,4,0
+XCLR.US,D,20230110,000000,24.139,24.139,24.139,24.139,29,0
+XCLR.US,D,20230111,000000,24.328,24.328,24.328,24.328,10,0
+XCLR.US,D,20230112,000000,24.3928,24.3928,24.3928,24.3928,4,0
+XCLR.US,D,20230113,000000,24.4794,24.4794,24.4794,24.4794,20,0
+XCLR.US,D,20230117,000000,24.5,24.5,24.4495,24.4495,274,0
+XCLR.US,D,20230118,000000,24.1946,24.1946,24.1946,24.1946,20,0
+XCLR.US,D,20230119,000000,24.0796,24.0796,24.0796,24.0796,1,0
+XCLR.US,D,20230120,000000,23.98,24.3779,23.91,24.3779,1806,0
+XCLR.US,D,20230123,000000,24.5831,24.5831,24.5831,24.5831,1,0
+XCLR.US,D,20230124,000000,24.5776,24.5776,24.5776,24.5776,1,0
+XCLR.US,D,20230125,000000,24.3481,24.5606,24.3481,24.5606,1026,0
+XCLR.US,D,20230126,000000,24.7482,24.7482,24.7482,24.7482,29,0
+XCLR.US,D,20230127,000000,24.8111,24.8111,24.8111,24.8111,1,0
+XCLR.US,D,20230130,000000,24.5826,24.5826,24.5826,24.5826,2,0
+XCLR.US,D,20230131,000000,24.825,24.825,24.825,24.825,1,0
+XCLR.US,D,20230201,000000,25.0129,25.0129,25.0129,25.0129,1,0
+XCLR.US,D,20230202,000000,25.2164,25.2164,25.2164,25.2164,1,0
+XCLR.US,D,20230203,000000,25.0898,25.0898,25.0898,25.0898,2,0
+XCLR.US,D,20230206,000000,25,25,24.9925,24.9925,119,0
+XCLR.US,D,20230207,000000,25.1955,25.1955,25.1955,25.1955,1,0
+XCLR.US,D,20230208,000000,25.0219,25.0219,25.0219,25.0219,1,0
+XCLR.US,D,20230209,000000,25.13,25.13,24.8846,24.8846,102,0
+XCLR.US,D,20230210,000000,24.9199,24.9199,24.9199,24.9199,4,0
+XCLR.US,D,20230213,000000,25.1002,25.1002,25.1002,25.1002,2,0
+XCLR.US,D,20230214,000000,25.13,25.1717,25.13,25.1717,8,0
+XCLR.US,D,20230215,000000,25.1945,25.1945,25.1945,25.1945,6,0
+XCLR.US,D,20230216,000000,24.9975,24.9975,24.9906,24.9906,100,0
+XCLR.US,D,20230217,000000,24.9,24.9342,24.9,24.9342,103,0
+XCLR.US,D,20230221,000000,24.5332,24.5332,24.5332,24.5332,6,0
+XCLR.US,D,20230222,000000,24.4822,24.4822,24.4822,24.4822,3,0
+XCLR.US,D,20230223,000000,24.6136,24.6136,24.6136,24.6136,20,0
+XCLR.US,D,20230224,000000,24.25,24.3622,24.25,24.3622,828,0
+XCLR.US,D,20230227,000000,24.4257,24.4257,24.4257,24.4257,8,0
+XCLR.US,D,20230228,000000,24.3977,24.3977,24.3977,24.3977,1,0
+XCLR.US,D,20230301,000000,24.25,24.25,24.2498,24.2498,4,0
+XCLR.US,D,20230302,000000,24.4237,24.4237,24.4237,24.4237,20,0
+XCLR.US,D,20230303,000000,24.739,24.7964,24.739,24.7964,209,0
+XCLR.US,D,20230306,000000,24.8233,24.8233,24.8233,24.8233,20,0
+XCLR.US,D,20230307,000000,24.4582,24.4582,24.4582,24.4582,20,0
+XCLR.US,D,20230308,000000,24.4898,24.4898,24.4898,24.4898,20,0
+XCLR.US,D,20230309,000000,24.57,24.57,24.0713,24.0713,400,0
+XCLR.US,D,20230310,000000,23.7227,23.7227,23.7227,23.7227,4,0
+XCLR.US,D,20230313,000000,23.77,23.805,23.6941,23.6941,1527,0
+XCLR.US,D,20230314,000000,24.0322,24.0322,24.0322,24.0322,3,0
+XCLR.US,D,20230315,000000,23.8288,23.8288,23.8288,23.8288,20,0
+XCLR.US,D,20230316,000000,24.3041,24.3041,24.3041,24.3041,20,0
+XCLR.US,D,20230317,000000,24.0818,24.0818,24.0818,24.0818,4,0
+XCLR.US,D,20230320,000000,24.1725,24.1725,24.1725,24.1725,20,0
+XCLR.US,D,20230321,000000,24.3271,24.3271,24.3271,24.3271,20,0
+XCLR.US,D,20230322,000000,24.1152,24.1152,24.1152,24.1152,1,0
+XCLR.US,D,20230323,000000,24.1546,24.1546,24.1546,24.1546,20,0
+XCLR.US,D,20230324,000000,24.06,24.2037,24.06,24.2037,303,0
+XCLR.US,D,20230327,000000,24.2413,24.2413,24.2413,24.2413,25,0
+XCLR.US,D,20230328,000000,24.1903,24.1903,24.1903,24.1903,2,0
+XCLR.US,D,20230329,000000,24.402,24.402,24.402,24.402,100,0
+XCLR.US,D,20230330,000000,24.4898,24.4898,24.4898,24.4898,20,0
+XCLR.US,D,20230331,000000,24.7027,24.7027,24.7027,24.7027,34,0
+XCLR.US,D,20230403,000000,24.7791,24.7791,24.7791,24.7791,3,0
+XCLR.US,D,20230404,000000,24.6826,24.6826,24.6826,24.6826,20,0
+XCLR.US,D,20230405,000000,24.6698,24.6698,24.6698,24.6698,1,0
+XCLR.US,D,20230406,000000,24.7166,24.7166,24.7166,24.7166,1,0
+XCLR.US,D,20230410,000000,24.7254,24.7254,24.7254,24.7254,4,0
+XCLR.US,D,20230411,000000,24.69,24.7398,24.69,24.7398,1205,0
+XCLR.US,D,20230412,000000,24.73,24.73,24.6775,24.6775,153,0
+XCLR.US,D,20230413,000000,24.8981,24.8981,24.8981,24.8981,1,0
+XCLR.US,D,20230414,000000,24.832,24.8698,24.832,24.8698,153,0
+XCLR.US,D,20230417,000000,24.9395,24.9395,24.9395,24.9395,9,0
+XCLR.US,D,20230418,000000,24.98,24.98,24.9587,24.9587,15000,0
+XCLR.US,D,20230419,000000,24.98,24.98,24.98,24.98,1000,0
+XCLR.US,D,20230420,000000,24.8944,24.8944,24.8944,24.8944,3,0
+XCLR.US,D,20230421,000000,24.9177,24.9177,24.9177,24.9177,3,0
+XCLR.US,D,20230424,000000,24.9304,24.9304,24.9304,24.9304,3,0
+XCLR.US,D,20230425,000000,24.6673,24.6673,24.6673,24.6673,3,0
+XCLR.US,D,20230426,000000,24.5879,24.5879,24.5879,24.5879,3,0
+XCLR.US,D,20230427,000000,24.9302,24.9302,24.9302,24.9302,57,0
+XCLR.US,D,20230428,000000,24.98,25.0694,24.98,25.0694,31997,0
+XCLR.US,D,20230501,000000,25.0845,25.0845,25.0845,25.0845,1,0
+XCLR.US,D,20230502,000000,24.8841,24.8841,24.8841,24.8841,1,0
+XCLR.US,D,20230503,000000,24.7343,24.7343,24.7343,24.7343,1,0
+XCLR.US,D,20230504,000000,24.6071,24.6071,24.6071,24.6071,1,0
+XCLR.US,D,20230505,000000,24.9521,24.9521,24.9521,24.9521,8,0
+XCLR.US,D,20230508,000000,24.9728,24.9728,24.9728,24.9728,14,0
+XCLR.US,D,20230509,000000,24.8841,24.8841,24.8841,24.8841,1,0
+XCLR.US,D,20230510,000000,24.9677,24.9677,24.9677,24.9677,1,0
+XCLR.US,D,20230511,000000,24.9385,24.9385,24.9385,24.9385,1,0
+XCLR.US,D,20230512,000000,24.9098,24.9098,24.9098,24.9098,1,0
+XCLR.US,D,20230515,000000,24.9701,24.9701,24.9701,24.9701,1,0
+XCLR.US,D,20230516,000000,24.8565,24.8565,24.8565,24.8565,2,0
+XCLR.US,D,20230517,000000,25.1001,25.1001,25.1001,25.1001,1,0
+XCLR.US,D,20230518,000000,25.2904,25.2904,25.2904,25.2904,1,0
+XCLR.US,D,20230519,000000,25.25,25.271,25.25,25.271,300,0
+XCLR.US,D,20230522,000000,25.27,25.27,25.27,25.27,80,0
+XCLR.US,D,20230523,000000,25.0533,25.0533,25.0533,25.0533,1,0
+XCLR.US,D,20230524,000000,24.8844,24.8844,24.8844,24.8844,12,0
+XCLR.US,D,20230525,000000,25.0798,25.0798,25.0798,25.0798,1,0
+XCLR.US,D,20230526,000000,25.3613,25.3613,25.3613,25.3613,3,0
+XCLR.US,D,20230530,000000,25.3444,25.3444,25.3444,25.3444,14,0
+XCLR.US,D,20230531,000000,25.2555,25.2555,25.2555,25.2555,34,0
+XCLR.US,D,20230601,000000,25.4505,25.4505,25.4505,25.4505,1,0
+XCLR.US,D,20230602,000000,25.7359,25.7359,25.7359,25.7359,19,0
+XCLR.US,D,20230605,000000,25.7185,25.7185,25.7185,25.7185,9,0
+XCLR.US,D,20230606,000000,25.7707,25.7707,25.7707,25.7707,19,0
+XCLR.US,D,20230607,000000,25.7146,25.7146,25.7146,25.7146,19,0
+XCLR.US,D,20230608,000000,25.8399,25.8399,25.8399,25.8399,12,0
+XCLR.US,D,20230609,000000,25.8919,25.8919,25.8919,25.8919,13,0
+XCLR.US,D,20230612,000000,25.89,25.9596,25.89,25.9596,700,0
+XCLR.US,D,20230613,000000,26.0399,26.0399,26.0399,26.0399,4,0
+XCLR.US,D,20230614,000000,26.057,26.057,26.057,26.057,11,0
+XCLR.US,D,20230615,000000,26.1095,26.1095,26.1095,26.1095,9,0
+XCLR.US,D,20230616,000000,25.8906,25.8906,25.8906,25.8906,1,0
+XCLR.US,D,20230620,000000,25.771,25.771,25.771,25.771,11,0
+XCLR.US,D,20230621,000000,25.6521,25.6521,25.6521,25.6521,11,0
+XCLR.US,D,20230622,000000,25.6911,25.6911,25.6911,25.6911,11,0
+XCLR.US,D,20230623,000000,25.5676,25.5676,25.5676,25.5676,11,0
+XCLR.US,D,20230626,000000,25.31,25.59,25.31,25.4684,35722,0
+XCLR.US,D,20230627,000000,25.6754,25.6754,25.6754,25.6754,20,0
+XCLR.US,D,20230628,000000,25.6282,25.6282,25.6282,25.6282,19,0
+XCLR.US,D,20230629,000000,25.5603,25.5603,25.5603,25.5603,19,0
+XCLR.US,D,20230630,000000,25.8469,25.8469,25.8469,25.8469,19,0
+XCLR.US,D,20230703,000000,25.74,25.85,25.74,25.85,351,0
+XCLR.US,D,20230705,000000,25.8279,25.8279,25.8279,25.8279,19,0
+XCLR.US,D,20230706,000000,25.6769,25.6769,25.6769,25.6769,3,0
+XCLR.US,D,20230707,000000,25.6047,25.6047,25.6047,25.6047,2,0
+XCLR.US,D,20230710,000000,25.6294,25.6294,25.6294,25.6294,25,0
+XCLR.US,D,20230711,000000,25.7761,25.7761,25.7761,25.7761,41,0
+XCLR.US,D,20230712,000000,25.926,25.926,25.926,25.926,1,0
+XCLR.US,D,20230713,000000,26.1194,26.1194,26.1194,26.1194,1,0
+XCLR.US,D,20230714,000000,26.0801,26.0801,26.0801,26.0801,1,0
+XCLR.US,D,20230717,000000,26.125,26.1787,26.125,26.1787,183,0
+XCLR.US,D,20230718,000000,26.3452,26.3452,26.3452,26.3452,21,0
+XCLR.US,D,20230719,000000,26.41,26.41,26.3984,26.3984,997,0
+XCLR.US,D,20230720,000000,26.2401,26.2401,26.2401,26.2401,1,0
+XCLR.US,D,20230721,000000,26.2505,26.2505,26.2505,26.2505,2,0
+XCLR.US,D,20230724,000000,26.3277,26.3277,26.3277,26.3277,1,0
+XCLR.US,D,20230725,000000,26.4135,26.4135,26.4135,26.4135,23,0
+XCLR.US,D,20230726,000000,26.3732,26.3732,26.3732,26.3732,12,0
+XCLR.US,D,20230727,000000,26.2513,26.2513,26.2513,26.2513,1,0
+XCLR.US,D,20230728,000000,26.4754,26.4754,26.4754,26.4754,1,0
+XCLR.US,D,20230731,000000,26.4726,26.4726,26.4726,26.4726,1,0
+XCLR.US,D,20230801,000000,26.4509,26.4509,26.4509,26.4509,1,0
+XCLR.US,D,20230802,000000,26.1436,26.1436,26.1436,26.1436,1,0
+XCLR.US,D,20230803,000000,26.094,26.094,26.094,26.094,1,0
+XCLR.US,D,20230804,000000,25.9558,25.9558,25.9558,25.9558,7,0
+XCLR.US,D,20230807,000000,26.1467,26.1467,26.1467,26.1467,1,0
+XCLR.US,D,20230808,000000,26.0516,26.0516,26.0516,26.0516,1,0
+XCLR.US,D,20230809,000000,25.888,25.888,25.888,25.888,1,0
+XCLR.US,D,20230810,000000,25.8889,25.8889,25.8889,25.8889,1,0
+XCLR.US,D,20230811,000000,25.8363,25.8363,25.8363,25.8363,1,0
+XCLR.US,D,20230814,000000,25.9473,25.9473,25.9473,25.9473,1,0
+XCLR.US,D,20230815,000000,25.92,25.92,25.7244,25.7244,101,0
+XCLR.US,D,20230816,000000,25.5596,25.5596,25.5596,25.5596,1,0
+XCLR.US,D,20230817,000000,25.4178,25.4178,25.4178,25.4178,1,0
+XCLR.US,D,20230818,000000,25.3668,25.3668,25.3668,25.3668,3,0
+XCLR.US,D,20230821,000000,25.5119,25.5119,25.5119,25.5119,1,0
+XCLR.US,D,20230822,000000,25.4386,25.4386,25.4386,25.4386,1,0
+XCLR.US,D,20230823,000000,25.658,25.658,25.658,25.658,1,0
+XCLR.US,D,20230824,000000,25.6,25.6,25.391,25.391,100,0
+XCLR.US,D,20230825,000000,25.5055,25.5055,25.5055,25.5055,3,0
+XCLR.US,D,20230828,000000,25.6312,25.6312,25.6312,25.6312,40,0
+XCLR.US,D,20230829,000000,25.9807,25.9807,25.9807,25.9807,1,0
+XCLR.US,D,20230830,000000,26.0779,26.0779,26.0779,26.0779,92,0
+XCLR.US,D,20230831,000000,26.0738,26.0738,26.0738,26.0738,1,0
+XCLR.US,D,20230901,000000,26.0941,26.0941,26.0941,26.0941,2,0
+XCLR.US,D,20230905,000000,26.11,26.11,25.9982,25.9982,200,0
+XCLR.US,D,20230906,000000,25.8006,25.8006,25.8006,25.8006,181,0
+XCLR.US,D,20230907,000000,25.73,25.73,25.73,25.73,1,0
+XCLR.US,D,20230908,000000,25.7479,25.7479,25.7479,25.7479,2,0
+XCLR.US,D,20230911,000000,25.9191,25.9191,25.9191,25.9191,2,0
+XCLR.US,D,20230912,000000,25.792,25.792,25.792,25.792,2,0
+XCLR.US,D,20230913,000000,25.8216,25.8216,25.8216,25.8216,2,0
+XCLR.US,D,20230914,000000,26.0402,26.0402,26.0402,26.0402,7,0
+XCLR.US,D,20230915,000000,25.7399,25.7399,25.7399,25.7399,3,0
+XCLR.US,D,20230918,000000,25.745,25.745,25.745,25.745,98,0
+XCLR.US,D,20230919,000000,25.7095,25.7095,25.7095,25.7095,1,0
+XCLR.US,D,20230920,000000,25.5425,25.5425,25.5425,25.5425,1,0
+XCLR.US,D,20230921,000000,25.262,25.262,25.262,25.262,1,0
+XCLR.US,D,20230922,000000,25.2142,25.2142,25.2142,25.2142,2,0
+XCLR.US,D,20230925,000000,25.24,25.2674,25.24,25.2674,100,0
+XCLR.US,D,20230926,000000,25.0742,25.0742,25.0742,25.0742,1,0
+XCLR.US,D,20230927,000000,25.01,25.0506,24.962,25.0506,1216,0
+XCLR.US,D,20230928,000000,25.129,25.129,25.129,25.129,5,0
+XCLR.US,D,20230929,000000,25.0819,25.0819,25.0819,25.0819,4,0
+XCLR.US,D,20231002,000000,25.0032,25.0695,25.0032,25.0695,400,0
+XCLR.US,D,20231003,000000,24.9028,24.9028,24.9028,24.9028,2,0
+XCLR.US,D,20231004,000000,25.01,25.01,25.01,25.01,5,0
+XCLR.US,D,20231005,000000,24.98,24.98,24.98,24.98,11,0
+XCLR.US,D,20231006,000000,25.1601,25.1601,25.1601,25.1601,2,0
+XCLR.US,D,20231009,000000,25.2607,25.2607,25.2607,25.2607,45,0
+XCLR.US,D,20231010,000000,25.3402,25.3402,25.3402,25.3402,40,0
+XCLR.US,D,20231011,000000,25.4029,25.4029,25.4029,25.4029,2,0
+XCLR.US,D,20231012,000000,25.2899,25.2899,25.2899,25.2899,2,0
+XCLR.US,D,20231013,000000,25.2402,25.2402,25.2402,25.2402,63,0
+XCLR.US,D,20231016,000000,25.4169,25.4169,25.4169,25.4169,10,0
+XCLR.US,D,20231017,000000,25.3904,25.3904,25.3904,25.3904,2,0
+XCLR.US,D,20231018,000000,25.1804,25.1804,25.1804,25.1804,2,0
+XCLR.US,D,20231019,000000,25.0779,25.0779,25.0779,25.0779,35,0
+XCLR.US,D,20231020,000000,24.8814,24.8814,24.8814,24.8814,81,0
+XCLR.US,D,20231023,000000,24.9,24.9,24.8207,24.8207,750,0
+XCLR.US,D,20231024,000000,24.9081,24.9081,24.9081,24.9081,37,0
+XCLR.US,D,20231025,000000,24.7212,24.7212,24.7212,24.7212,1,0
+XCLR.US,D,20231026,000000,24.66,24.67,24.5947,24.5947,5365,0
+XCLR.US,D,20231027,000000,24.57,24.57,24.5403,24.5403,1020,0
+XCLR.US,D,20231030,000000,24.5942,24.6372,24.5942,24.6372,2233,0
+XCLR.US,D,20231031,000000,24.6633,24.6633,24.6633,24.6633,1,0
+XCLR.US,D,20231101,000000,24.83,24.83,24.7749,24.7749,106,0
+XCLR.US,D,20231102,000000,25.0648,25.0648,25.0648,25.0648,1,0
+XCLR.US,D,20231103,000000,25.32,25.32,25.2336,25.2336,133,0
+XCLR.US,D,20231106,000000,25.26,25.26,25.2302,25.2302,100,0
+XCLR.US,D,20231107,000000,25.2899,25.2899,25.2899,25.2899,1,0
+XCLR.US,D,20231108,000000,25.3058,25.3058,25.3058,25.3058,1,0
+XCLR.US,D,20231109,000000,25.1474,25.1474,25.1474,25.1474,1,0
+XCLR.US,D,20231110,000000,25.26,25.4603,25.2599,25.4603,1002,0
+XCLR.US,D,20231113,000000,25.4399,25.4399,25.4399,25.4399,1,0
+XCLR.US,D,20231114,000000,25.85,25.8601,25.85,25.8601,1314,0
+XCLR.US,D,20231115,000000,25.91,25.91,25.91,25.91,2,0
+XCLR.US,D,20231116,000000,25.9317,25.9317,25.9317,25.9317,1,0
+XCLR.US,D,20231117,000000,25.9678,25.9678,25.9678,25.9678,3,0
+XCLR.US,D,20231120,000000,26.1494,26.1494,26.1494,26.1494,3,0
+XCLR.US,D,20231121,000000,26.02,26.0979,26.02,26.0979,1500,0
+XCLR.US,D,20231122,000000,26.2024,26.2024,26.2024,26.2024,96,0
+XCLR.US,D,20231124,000000,26.1931,26.1931,26.1931,26.1931,7,0
+XCLR.US,D,20231127,000000,26.1656,26.1656,26.1656,26.1656,4,0
+XCLR.US,D,20231128,000000,26.1792,26.1792,26.1792,26.1792,4,0
+XCLR.US,D,20231129,000000,26.1638,26.1638,26.1638,26.1638,4,0
+XCLR.US,D,20231130,000000,26.2607,26.2607,26.2607,26.2607,4,0
+XCLR.US,D,20231201,000000,26.4134,26.4134,26.4134,26.4134,97,0
+XCLR.US,D,20231204,000000,26.2799,26.2799,26.2799,26.2799,39,0
+XCLR.US,D,20231205,000000,26.2522,26.2522,26.2522,26.2522,1,0
+XCLR.US,D,20231206,000000,26.1508,26.1508,26.1508,26.1508,3,0
+XCLR.US,D,20231207,000000,26.3693,26.3693,26.3693,26.3693,41,0
+XCLR.US,D,20231208,000000,26.4808,26.4808,26.4808,26.4808,4,0
+XCLR.US,D,20231211,000000,26.5735,26.5735,26.5735,26.5735,3,0
+XCLR.US,D,20231212,000000,26.6896,26.6896,26.6896,26.6896,111,0
+XCLR.US,D,20231213,000000,27.0359,27.0359,27.0359,27.0359,3,0
+XCLR.US,D,20231214,000000,27.1208,27.1208,27.1208,27.1208,8,0
+XCLR.US,D,20231215,000000,27.168,27.168,27.168,27.168,97,0
+XCLR.US,D,20231218,000000,27.253,27.253,27.253,27.253,148,0
+XCLR.US,D,20231219,000000,27.34,27.3539,27.34,27.3539,775,0
+XCLR.US,D,20231220,000000,27.37,27.37,27.1026,27.1026,105,0
+XCLR.US,D,20231221,000000,27.289,27.289,27.289,27.289,5,0
+XCLR.US,D,20231222,000000,27.3234,27.3234,27.3234,27.3234,27,0
+XCLR.US,D,20231226,000000,27.34,27.4118,27.34,27.4118,778,0
+XCLR.US,D,20231227,000000,27.4135,27.4135,27.4135,27.4135,3,0
+XCLR.US,D,20231228,000000,27.241,27.241,27.241,27.241,3,0
+XCLR.US,D,20231229,000000,27.2,27.2,27.1787,27.1787,104,0
+XCLR.US,D,20240102,000000,27,27.0405,27,27.0405,540,0
+XCLR.US,D,20240103,000000,26.8843,26.8843,26.8843,26.8843,14,0
+XCLR.US,D,20240104,000000,26.8135,26.8135,26.8135,26.8135,3,0
+XCLR.US,D,20240105,000000,26.8313,26.8313,26.8313,26.8313,16,0
+XCLR.US,D,20240108,000000,27.1297,27.1297,27.1297,27.1297,25,0
+XCLR.US,D,20240109,000000,27.1,27.1,27.07,27.0924,10538,0
+XCLR.US,D,20240110,000000,27.2128,27.2128,27.2128,27.2128,104,0
+XCLR.US,D,20240111,000000,27.2048,27.2048,27.2048,27.2048,13,0
+XCLR.US,D,20240112,000000,27.2295,27.2295,27.2295,27.2295,2,0
+XCLR.US,D,20240116,000000,27.1328,27.1328,27.1328,27.1328,1,0
+XCLR.US,D,20240117,000000,27.0288,27.0288,27.0288,27.0288,5,0
+XCLR.US,D,20240118,000000,27.226,27.226,27.226,27.226,4,0
+XCLR.US,D,20240119,000000,27.5123,27.5123,27.5123,27.5123,3,0
+XCLR.US,D,20240122,000000,27.54,27.595,27.54,27.5737,343,0
+XCLR.US,D,20240123,000000,27.636,27.636,27.636,27.636,4,0
+XCLR.US,D,20240124,000000,27.6635,27.6635,27.6635,27.6635,6,0
+XCLR.US,D,20240125,000000,27.69,27.7713,27.69,27.7713,390,0
+XCLR.US,D,20240126,000000,27.77,27.77,27.77,27.77,2,0
+XCLR.US,D,20240129,000000,27.944,27.944,27.944,27.944,1,0
+XCLR.US,D,20240130,000000,27.9348,27.9348,27.9348,27.9348,1,0
+XCLR.US,D,20240131,000000,27.5859,27.5859,27.5859,27.5859,1,0
+XCLR.US,D,20240201,000000,27.8371,27.8371,27.8371,27.8371,1,0
+XCLR.US,D,20240202,000000,28.1454,28.1454,28.1454,28.1454,4,0
+XCLR.US,D,20240205,000000,28.0674,28.0674,28.0674,28.0674,8,0
+XCLR.US,D,20240206,000000,28.0916,28.0916,28.0916,28.0916,4,0
+XCLR.US,D,20240207,000000,28.2917,28.2917,28.2917,28.2917,50,0
+XCLR.US,D,20240208,000000,28.317,28.317,28.317,28.317,3,0
+XCLR.US,D,20240209,000000,28.4648,28.4648,28.4648,28.4648,6,0
+XCLR.US,D,20240212,000000,28.4465,28.4465,28.4465,28.4465,10,0
+XCLR.US,D,20240213,000000,28.1124,28.1124,28.1124,28.1124,3,0
+XCLR.US,D,20240214,000000,28.3545,28.3545,28.3545,28.3545,50,0
+XCLR.US,D,20240215,000000,28.38,28.5089,28.38,28.5089,521,0
+XCLR.US,D,20240216,000000,28.3961,28.3961,28.3961,28.3961,26,0
+XCLR.US,D,20240220,000000,28.2266,28.2266,28.2266,28.2266,41,0
+XCLR.US,D,20240221,000000,28.2783,28.2783,28.2783,28.2783,1,0
+XCLR.US,D,20240222,000000,28.8014,28.8014,28.8014,28.8014,13,0
+XCLR.US,D,20240223,000000,28.8425,28.8425,28.8425,28.8425,16,0
+XCLR.US,D,20240226,000000,28.7576,28.7576,28.7576,28.7576,27,0
+XCLR.US,D,20240227,000000,28.7958,28.7958,28.7958,28.7958,8,0
+XCLR.US,D,20240228,000000,28.7466,28.7466,28.7466,28.7466,8,0
+XCLR.US,D,20240229,000000,28.9206,28.9206,28.9206,28.9206,4,0
+XCLR.US,D,20240301,000000,29.0825,29.0825,29.0825,29.0825,13,0
+XCLR.US,D,20240304,000000,29.12,29.12,29.0656,29.0656,11689,0
+XCLR.US,D,20240305,000000,28.9,28.9,28.8165,28.8165,309,0
+XCLR.US,D,20240306,000000,28.9677,28.9677,28.9677,28.9677,75,0
+XCLR.US,D,20240307,000000,29.1911,29.1911,29.1911,29.1911,1,0
+XCLR.US,D,20240308,000000,29.0815,29.0815,29.0815,29.0815,6,0
+XCLR.US,D,20240311,000000,29.0396,29.0396,29.0396,29.0396,27,0
+XCLR.US,D,20240312,000000,29.3539,29.3539,29.3539,29.3539,7,0
+XCLR.US,D,20240313,000000,29.3262,29.3262,29.3262,29.3262,3,0
+XCLR.US,D,20240314,000000,29.2563,29.2563,29.2563,29.2563,3,0
+XCLR.US,D,20240315,000000,29.096,29.096,29.096,29.096,153,0
+XCLR.US,D,20240318,000000,29.2118,29.2118,29.2118,29.2118,20,0
+XCLR.US,D,20240319,000000,29.1711,29.3346,29.1711,29.3346,5030,0
+XCLR.US,D,20240320,000000,29.5074,29.5074,29.5074,29.5074,33,0
+XCLR.US,D,20240321,000000,29.72,29.72,29.6197,29.6197,225,0
+XCLR.US,D,20240322,000000,29.5987,29.5987,29.5987,29.5987,20,0
+XCLR.US,D,20240325,000000,29.5072,29.5072,29.5072,29.5072,53,0
+XCLR.US,D,20240326,000000,29.4606,29.4606,29.4606,29.4606,41,0
+XCLR.US,D,20240327,000000,29.54,29.6363,29.54,29.6363,1655,0
+XCLR.US,D,20240328,000000,29.71,29.71,29.6732,29.7029,407,0
+XCLR.US,D,20240401,000000,29.6434,29.6434,29.6434,29.6434,5,0
+XCLR.US,D,20240402,000000,29.4799,29.4799,29.4799,29.4799,36,0
+XCLR.US,D,20240403,000000,29.4992,29.4992,29.4992,29.4992,20,0
+XCLR.US,D,20240404,000000,29.2592,29.2592,29.2592,29.2592,132,0
+XCLR.US,D,20240405,000000,29.48,29.5114,29.48,29.5114,250,0
+XCLR.US,D,20240408,000000,29.51,29.51,29.5028,29.5028,234,0
+XCLR.US,D,20240409,000000,29.51,29.51,29.4791,29.4791,430,0
+XCLR.US,D,20240410,000000,29.3064,29.3064,29.3064,29.3064,53,0
+XCLR.US,D,20240411,000000,29.32,29.4823,29.32,29.4823,233,0
+XCLR.US,D,20240412,000000,29.1811,29.1811,29.137,29.137,5257,0
+XCLR.US,D,20240415,000000,28.9075,28.9075,28.9075,28.9075,89,0
+XCLR.US,D,20240416,000000,28.85,28.85,28.8471,28.8471,126,0
+XCLR.US,D,20240417,000000,28.7126,28.7126,28.7126,28.7126,3,0
+XCLR.US,D,20240418,000000,28.6391,28.6391,28.6391,28.6391,33,0
+XCLR.US,D,20240419,000000,28.4676,28.4676,28.4676,28.4676,150,0
+XCLR.US,D,20240422,000000,28.5737,28.5737,28.5737,28.5737,1,0
+XCLR.US,D,20240423,000000,28.8181,28.8181,28.8181,28.8181,24,0
+XCLR.US,D,20240424,000000,28.76,28.8428,28.76,28.8428,228,0
+XCLR.US,D,20240425,000000,28.731,28.731,28.731,28.731,106,0
+XCLR.US,D,20240426,000000,28.99,29.03,28.9514,28.9514,2125,0
+XCLR.US,D,20240429,000000,28.9953,28.9953,28.9953,28.9953,12,0
+XCLR.US,D,20240430,000000,28.6798,28.6798,28.6798,28.6798,7,0
+XCLR.US,D,20240501,000000,28.64,28.67,28.5796,28.5796,17934,0
+XCLR.US,D,20240502,000000,28.736,28.736,28.736,28.736,3,0
+XCLR.US,D,20240503,000000,29.0456,29.0456,29.0456,29.0456,1,0
+XCLR.US,D,20240506,000000,29.27,29.281,29.26,29.281,250,0
+XCLR.US,D,20240507,000000,29.37,29.37,29.3375,29.3375,500,0
+XCLR.US,D,20240508,000000,29.31,29.3363,29.31,29.3363,1534,0
+XCLR.US,D,20240509,000000,29.5,29.5,29.4643,29.4643,293,0
+XCLR.US,D,20240510,000000,29.5323,29.5323,29.5323,29.5323,3,0
+XCLR.US,D,20240513,000000,29.4998,29.4998,29.4998,29.4998,6,0
+XCLR.US,D,20240514,000000,29.664,29.664,29.664,29.664,1,0
+XCLR.US,D,20240515,000000,29.9774,29.9774,29.9774,29.9774,10,0
+XCLR.US,D,20240516,000000,29.98,29.98,29.9514,29.9514,112,0
+XCLR.US,D,20240517,000000,29.9826,29.9826,29.9458,29.9458,100,0
+XCLR.US,D,20240520,000000,29.9747,29.9747,29.9747,29.9747,1576,0
+XCLR.US,D,20240521,000000,30.0646,30.0646,30.0646,30.0646,4,0
+XCLR.US,D,20240522,000000,29.9513,29.9513,29.9513,29.9513,15,0
+XCLR.US,D,20240523,000000,30.07,30.07,29.73,29.7602,17936,0
+XCLR.US,D,20240524,000000,29.951,29.951,29.951,29.951,72,0
+XCLR.US,D,20240528,000000,29.86,29.9514,29.86,29.9514,1884,0
+XCLR.US,D,20240529,000000,29.7615,29.7615,29.7615,29.7615,2,0
+XCLR.US,D,20240530,000000,29.59,29.62,29.5877,29.5877,504,0
+XCLR.US,D,20240531,000000,29.7859,29.7859,29.7859,29.7859,3,0
+XCLR.US,D,20240603,000000,29.74,29.815,29.74,29.815,960,0
+XCLR.US,D,20240604,000000,29.77,29.8869,29.77,29.8869,1376,0
+XCLR.US,D,20240605,000000,30.02,30.2302,30.02,30.2302,251,0
+XCLR.US,D,20240606,000000,30.2246,30.2246,30.2246,30.2246,2,0
+XCLR.US,D,20240607,000000,30.26,30.311,30.2093,30.2093,1341,0
+XCLR.US,D,20240610,000000,30.16,30.274,30.15,30.274,1381,0
+XCLR.US,D,20240611,000000,30.3442,30.3442,30.3442,30.3442,220,0
+XCLR.US,D,20240612,000000,30.62,30.6435,30.62,30.6435,131,0
+XCLR.US,D,20240613,000000,30.705,30.705,30.705,30.705,8,0
+XCLR.US,D,20240614,000000,30.6613,30.6613,30.6613,30.6613,3,0
+XCLR.US,D,20240617,000000,30.9302,30.9302,30.9302,30.9302,19,0
+XCLR.US,D,20240618,000000,31.0013,31.0013,31.0013,31.0013,2,0
+XCLR.US,D,20240620,000000,30.9353,30.9353,30.9353,30.9353,3,0
+XCLR.US,D,20240621,000000,30.97,30.97,30.9252,30.9252,251,0
+XCLR.US,D,20240624,000000,30.95,30.95,30.8202,30.8202,420,0
+XCLR.US,D,20240625,000000,30.88,30.9291,30.87,30.9291,703,0
+XCLR.US,D,20240626,000000,30.9,30.9439,30.89,30.9439,3770,0
+XCLR.US,D,20240627,000000,30.7855,30.7855,30.7855,30.7855,3,0
+XCLR.US,D,20240628,000000,30.82,30.88,30.7137,30.7137,16153,0
+XCLR.US,D,20240701,000000,30.7549,30.7549,30.7549,30.7549,12,0
+XCLR.US,D,20240702,000000,30.76,30.8904,30.76,30.8904,200,0
+XCLR.US,D,20240703,000000,31.0324,31.0324,31.0324,31.0324,12,0
+XCLR.US,D,20240705,000000,31.1999,31.1999,31.1992,31.1992,267,0
+XCLR.US,D,20240708,000000,31.245,31.2452,31.245,31.2452,372,0
+XCLR.US,D,20240709,000000,31.31,31.33,31.2396,31.2396,2592,0
+XCLR.US,D,20240710,000000,31.3,31.5004,31.3,31.5004,104,0
+XCLR.US,D,20240711,000000,31.2993,31.2993,31.2993,31.2993,91,0
+XCLR.US,D,20240712,000000,31.4156,31.4156,31.4156,31.4156,18,0
+XCLR.US,D,20240715,000000,31.4784,31.4784,31.4784,31.4784,4,0
+XCLR.US,D,20240716,000000,31.6686,31.6686,31.6686,31.6686,1,0
+XCLR.US,D,20240717,000000,31.3286,31.3286,31.3286,31.3286,1,0
+XCLR.US,D,20240718,000000,31.1096,31.1096,31.1096,31.1096,1,0
+XCLR.US,D,20240719,000000,31.07,31.07,30.9254,30.9254,1592,0
+XCLR.US,D,20240722,000000,31.17,31.18,31.17,31.1751,401,0
+XCLR.US,D,20240723,000000,31.1303,31.1303,31.1303,31.1303,1,0
+XCLR.US,D,20240724,000000,30.5805,30.5805,30.5805,30.5805,88,0
+XCLR.US,D,20240725,000000,30.5401,30.5401,30.4889,30.4889,312,0
+XCLR.US,D,20240726,000000,30.6743,30.6743,30.6743,30.6743,83,0
+XCLR.US,D,20240729,000000,30.7206,30.7206,30.7206,30.7206,1,0
+XCLR.US,D,20240730,000000,30.6344,30.6344,30.6344,30.6344,85,0
+XCLR.US,D,20240731,000000,30.9955,30.9955,30.9955,30.9955,85,0
+XCLR.US,D,20240801,000000,30.6426,30.6426,30.6426,30.6426,73,0
+XCLR.US,D,20240802,000000,30.3775,30.3775,30.3775,30.3775,139,0
+XCLR.US,D,20240805,000000,29.9656,29.9656,29.9656,29.9656,5,0
+XCLR.US,D,20240806,000000,29.955,29.96,29.9112,29.9112,296,0
+XCLR.US,D,20240807,000000,29.8276,29.8276,29.8276,29.8276,1,0
+XCLR.US,D,20240808,000000,30.01,30.1733,30.01,30.1733,500,0
+XCLR.US,D,20240809,000000,30.2343,30.2343,30.2343,30.2343,1,0
+XCLR.US,D,20240812,000000,30.3,30.3,30.1974,30.1974,1139,0
+XCLR.US,D,20240813,000000,30.493,30.493,30.493,30.493,2,0
+XCLR.US,D,20240814,000000,30.54,30.6415,30.54,30.6415,200,0
+XCLR.US,D,20240815,000000,31.0334,31.0334,31.0334,31.0334,1,0
+XCLR.US,D,20240816,000000,31.1102,31.1102,31.1102,31.1102,4,0
+XCLR.US,D,20240819,000000,31.3655,31.3655,31.3655,31.3655,50,0
+XCLR.US,D,20240820,000000,31.3498,31.3498,31.3498,31.3498,1,0
+XCLR.US,D,20240821,000000,31.477,31.477,31.477,31.477,2,0
+XCLR.US,D,20240822,000000,31.1959,31.1959,31.1959,31.1959,25,0
+XCLR.US,D,20240823,000000,31.5394,31.5394,31.5394,31.5394,2,0
+XCLR.US,D,20240826,000000,31.4207,31.4207,31.4207,31.4207,1,0
+XCLR.US,D,20240827,000000,31.51,31.51,31.4851,31.4851,100,0
+XCLR.US,D,20240828,000000,31.3435,31.3435,31.3435,31.3435,2,0
+XCLR.US,D,20240829,000000,31.3054,31.3054,31.3054,31.3054,25,0
+XCLR.US,D,20240830,000000,31.56,31.6045,31.54,31.6045,1028,0
+XCLR.US,D,20240903,000000,31.52,31.52,31.0339,31.0339,1008,0
+XCLR.US,D,20240904,000000,30.9532,30.9532,30.9532,30.9532,7,0
+XCLR.US,D,20240905,000000,30.82,30.85,30.8185,30.8185,3102,0
+XCLR.US,D,20240906,000000,30.3892,30.3892,30.3892,30.3892,9,0
+XCLR.US,D,20240909,000000,30.6391,30.6391,30.6391,30.6391,65,0
+XCLR.US,D,20240910,000000,30.7812,30.7812,30.7812,30.7812,2,0
+XCLR.US,D,20240911,000000,31.0837,31.0837,31.0837,31.0837,4,0
+XCLR.US,D,20240912,000000,31.09,31.2931,31.09,31.2931,250,0
+XCLR.US,D,20240913,000000,31.4843,31.4843,31.4843,31.4843,61,0
+XCLR.US,D,20240916,000000,31.49,31.5332,31.49,31.5332,118,0
+XCLR.US,D,20240917,000000,31.6001,31.6001,31.5284,31.5284,200,0
+XCLR.US,D,20240918,000000,31.4534,31.4534,31.4534,31.4534,6,0
+XCLR.US,D,20240919,000000,31.9697,31.9697,31.9697,31.9697,1,0
+XCLR.US,D,20240920,000000,31.82,31.9094,31.82,31.9094,475,0
+XCLR.US,D,20240923,000000,31.89,31.9585,31.89,31.9585,308,0
+XCLR.US,D,20240924,000000,31.93,32.0082,31.93,32.0082,751,0
+XCLR.US,D,20240925,000000,31.9851,31.9851,31.9851,31.9851,1,0
+XCLR.US,D,20240926,000000,32.0854,32.0854,32.0854,32.0854,113,0
+XCLR.US,D,20240927,000000,32.0688,32.13,32.0688,32.0881,3547,0
+XCLR.US,D,20240930,000000,32.0745,32.1711,32.0745,32.1711,141,0
+XCLR.US,D,20241001,000000,31.91,31.9958,31.91,31.9958,353,0
+XCLR.US,D,20241002,000000,31.999,31.999,31.999,31.999,17,0
+XCLR.US,D,20241003,000000,31.93,31.9548,31.93,31.9548,179,0
+XCLR.US,D,20241004,000000,32.03,32.1571,32.03,32.1571,1435,0
+XCLR.US,D,20241007,000000,32.14,32.14,31.9634,31.9634,2892,0
+XCLR.US,D,20241008,000000,32.07,32.1895,32.06,32.1895,1598,0
+XCLR.US,D,20241009,000000,32.3498,32.3498,32.3498,32.3498,8,0
+XCLR.US,D,20241010,000000,32.32,32.32,32.255,32.2899,4835,0
+XCLR.US,D,20241011,000000,32.434,32.434,32.434,32.434,3,0
+XCLR.US,D,20241014,000000,32.54,32.62,32.54,32.62,241,0
+XCLR.US,D,20241015,000000,32.4336,32.4336,32.4179,32.4179,3740,0
+XCLR.US,D,20241016,000000,32.5302,32.5302,32.5302,32.5302,7,0
+XCLR.US,D,20241017,000000,32.55,32.55,32.5304,32.5304,363,0
+XCLR.US,D,20241018,000000,32.54,32.68,32.54,32.6699,8092,0
+XCLR.US,D,20241021,000000,32.5001,32.5535,32.5001,32.5535,2003,0
+XCLR.US,D,20241022,000000,32.63,32.63,32.5904,32.5904,282,0
+XCLR.US,D,20241023,000000,32.38,32.38,32.3275,32.3275,1117,0
+XCLR.US,D,20241024,000000,32.3979,32.3979,32.3979,32.3979,2,0
+XCLR.US,D,20241025,000000,32.3834,32.3834,32.3834,32.3834,7,0
+XCLR.US,D,20241028,000000,32.46,32.46,32.4562,32.4562,284,0
+XCLR.US,D,20241029,000000,32.4892,32.4892,32.4892,32.4892,15,0
+XCLR.US,D,20241030,000000,32.535,32.535,32.39,32.4045,470,0
+XCLR.US,D,20241031,000000,31.9646,31.9646,31.9646,31.9646,2,0
+XCLR.US,D,20241101,000000,32.07,32.08,32.07,32.07,836,0
+XCLR.US,D,20241104,000000,32.03,32.04,31.9133,31.9133,721,0
+XCLR.US,D,20241105,000000,32.194,32.194,32.194,32.194,69,0
+XCLR.US,D,20241106,000000,32.66,32.8698,32.66,32.8698,176,0
+XCLR.US,D,20241107,000000,33.0864,33.0864,33.0864,33.0864,1,0
+XCLR.US,D,20241108,000000,33.2102,33.2102,33.2102,33.2102,6,0
+XCLR.US,D,20241112,000000,33.19,33.19,33.1635,33.1635,1156,0
+XCLR.US,D,20241113,000000,33.21,33.24,33.1655,33.1655,700,0
+XCLR.US,D,20241114,000000,33.25,33.25,32.9875,32.9875,301,0
+XCLR.US,D,20241115,000000,32.7,32.7,32.6155,32.6155,281,0
+XCLR.US,D,20241118,000000,32.61,32.73,32.61,32.7242,701,0
+XCLR.US,D,20241119,000000,32.599,32.8321,32.599,32.8321,358,0
+XCLR.US,D,20241120,000000,32.67,32.8455,32.67,32.8455,802,0
+XCLR.US,D,20241121,000000,33.13,33.13,33.0308,33.0308,203,0
+XCLR.US,D,20241122,000000,33.1,33.1351,33.01,33.1351,979,0
+XCLR.US,D,20241127,000000,33.26,33.2788,33.26,33.2788,115,0
+XCLR.US,D,20241129,000000,33.55,33.55,33.4897,33.4897,149,0
+XCLR.US,D,20241202,000000,33.55,33.55,33.5486,33.5486,179,0
+XCLR.US,D,20241203,000000,33.56,33.5689,33.56,33.5689,320,0
+XCLR.US,D,20241205,000000,33.8,33.83,33.7081,33.7081,685,0
+XCLR.US,D,20241206,000000,33.83,33.83,33.7788,33.7788,452,0
+XCLR.US,D,20241210,000000,33.61,33.61,33.483,33.483,332,0
+XCLR.US,D,20241211,000000,33.621,33.84,33.621,33.7632,1086,0
+XCLR.US,D,20241212,000000,33.67,33.67,33.596,33.596,396,0
+XCLR.US,D,20241216,000000,33.61,33.7036,33.61,33.7036,239,0
+XCLR.US,D,20241217,000000,33.52,33.5924,33.52,33.5924,171,0
+XCLR.US,D,20241218,000000,33.605,33.71,32.6939,32.6939,2624,0
+XCLR.US,D,20241219,000000,32.829,32.879,32.45,32.6122,9648,0
+XCLR.US,D,20241220,000000,33.1,33.15,32.9535,32.9535,441,0
+XCLR.US,D,20241223,000000,33.01,33.23,33.0099,33.1142,960,0
+XCLR.US,D,20241226,000000,33.36,33.545,33.31,33.43,6393,0
+XCLR.US,D,20241227,000000,33.019,33.0821,33.019,33.0821,1114,0
+XCLR.US,D,20241230,000000,27.65,27.82,27.6,27.81,28013,0
+XCLR.US,D,20241231,000000,27.73,27.75,27.6667,27.6667,1235,0
+XCLR.US,D,20250102,000000,27.7,27.79,27.59,27.6129,1574,0
+XCLR.US,D,20250103,000000,27.7149,27.89,27.7001,27.8661,1454,0
+XCLR.US,D,20250106,000000,28.05,28.05,27.9859,27.9859,671,0
+XCLR.US,D,20250107,000000,27.95,27.95,27.7664,27.7664,2462,0
+XCLR.US,D,20250108,000000,27.77,27.82,27.69,27.7896,3969,0
+XCLR.US,D,20250110,000000,27.599,27.6,27.4806,27.4806,2094,0
+XCLR.US,D,20250113,000000,27.5,27.5016,27.5,27.5016,1042,0
+XCLR.US,D,20250114,000000,27.59,27.599,27.5042,27.5042,672,0
+XCLR.US,D,20250116,000000,27.925,27.929,27.8587,27.8587,4204,0
+XCLR.US,D,20250117,000000,28.08,28.15,28.04,28.1053,1452,0
+XCLR.US,D,20250121,000000,28.23,28.28,28.185,28.2455,860,0
+XCLR.US,D,20250122,000000,28.4499,28.4499,28.4215,28.4215,435,0
+XCLR.US,D,20250123,000000,28.3943,28.5112,28.3943,28.5112,520,0
+XCLR.US,D,20250124,000000,28.489,28.489,28.4623,28.4795,462,0
+XCLR.US,D,20250127,000000,28.07,28.2,28.07,28.103,2214,0
+XCLR.US,D,20250129,000000,28.22,28.22,28.2074,28.2074,101,0
+XCLR.US,D,20250130,000000,28.22,28.36,28.22,28.3291,667,0
+XCLR.US,D,20250131,000000,28.4,28.4,28.2177,28.2177,249,0
+XCLR.US,D,20250203,000000,27.851,28.0587,27.851,28.0587,473,0
+XCLR.US,D,20250204,000000,28.1793,28.2097,28.1793,28.2097,1865,0
+XCLR.US,D,20250206,000000,28.38,28.403,28.2401,28.403,13660,0
+XCLR.US,D,20250207,000000,28.47,28.47,28.1443,28.1443,3144,0
+XCLR.US,D,20250210,000000,28.3142,28.3142,28.3047,28.3047,273,0
+XCLR.US,D,20250212,000000,28.2791,28.2791,28.2766,28.2766,357,0
+XCLR.US,D,20250213,000000,28.35,28.5143,28.35,28.5143,224,0
+XCLR.US,D,20250218,000000,28.48,28.5789,28.48,28.5681,2187,0
+XCLR.US,D,20250219,000000,28.58,28.6552,28.58,28.6552,190,0
+XCLR.US,D,20250220,000000,28.49,28.5302,28.49,28.5302,554,0
+XCLR.US,D,20250221,000000,28.2,28.2,28.1149,28.1149,1177,0
+XCLR.US,D,20250224,000000,28.03,28.11,28.03,28.11,242,0
+XCLR.US,D,20250226,000000,28.02,28.06,27.8588,27.8588,861,0
+XCLR.US,D,20250227,000000,27.85,27.85,27.4981,27.4981,164,0
+XCLR.US,D,20250228,000000,27.57,27.8143,27.57,27.8143,1127,0
+XCLR.US,D,20250303,000000,27.78,27.829,27.4102,27.4102,577,0
+XCLR.US,D,20250304,000000,27.09,27.174,27.09,27.174,1197,0
+XCLR.US,D,20250305,000000,27.22,27.386,27.22,27.386,105,0
+XCLR.US,D,20250306,000000,27.22,27.22,27.0101,27.0381,281,0
+XCLR.US,D,20250307,000000,26.99,27.137,26.99,27.137,6807,0
+XCLR.US,D,20250310,000000,26.71,26.73,26.67,26.6706,200256,0
+XCLR.US,D,20250311,000000,26.58,26.6,26.48,26.5665,2513,0
+XCLR.US,D,20250312,000000,26.58,26.6154,26.51,26.5435,9389,0
+XCLR.US,D,20250313,000000,26.44,26.45,26.3505,26.3505,1022,0
+XCLR.US,D,20250314,000000,26.44,26.5444,26.4301,26.5444,1753,0
+XCLR.US,D,20250317,000000,26.65,26.65,26.6307,26.6307,1005,0
+XCLR.US,D,20250320,000000,26.55,26.55,26.4,26.4472,1142,0
+XCLR.US,D,20250321,000000,26.35,26.3882,26.35,26.3882,196647,0
+XCLR.US,D,20250324,000000,26.67,26.7321,26.67,26.7321,465,0
+XCLR.US,D,20250325,000000,26.75,26.7519,26.68,26.7519,10386,0
+XCLR.US,D,20250327,000000,26.52,26.52,26.4863,26.4863,621,0
+XCLR.US,D,20250331,000000,25.99,26.2373,25.99,26.2373,126,0
+XCLR.US,D,20250401,000000,26.12,26.2887,26.08,26.2887,12033,0
+XCLR.US,D,20250402,000000,26.3,26.4017,26.27,26.4017,2134,0
+XCLR.US,D,20250403,000000,25.8,25.8,25.7055,25.7055,356,0
+XCLR.US,D,20250404,000000,25.36,25.36,25.1329,25.1329,1387,0
+XCLR.US,D,20250407,000000,25.04,25.15,25.04,25.1306,4153,0
+XCLR.US,D,20250408,000000,25.24,25.2401,25.0852,25.0852,2381,0
+XCLR.US,D,20250410,000000,25.4919,25.6009,25.4919,25.6009,241,0
+XCLR.US,D,20250411,000000,25.69,25.76,25.69,25.7404,2240,0
+XCLR.US,D,20250415,000000,25.78,25.78,25.65,25.6518,815,0
+XCLR.US,D,20250416,000000,25.56,25.56,25.3997,25.3997,201,0
+XCLR.US,D,20250417,000000,25.39,25.44,25.3815,25.3815,425,0
+XCLR.US,D,20250421,000000,25.15,25.1531,25.05,25.1298,2538,0
+XCLR.US,D,20250422,000000,25.24,25.3871,25.24,25.3871,384,0
+XCLR.US,D,20250423,000000,25.73,25.84,25.598,25.598,460,0
+XCLR.US,D,20250424,000000,25.63,25.851,25.63,25.851,105,0
+XCLR.US,D,20250428,000000,25.82,25.98,25.79,25.9721,666,0
+XCLR.US,D,20250429,000000,25.92,26.0523,25.92,26.0523,126,0
+XCLR.US,D,20250502,000000,26.46,26.46,26.4534,26.4534,346,0
+XCLR.US,D,20250506,000000,26.27,26.27,26.2011,26.2011,213,0
+XCLR.US,D,20250509,000000,26.35,26.35,26.3144,26.3144,695,0
+XCLR.US,D,20250512,000000,26.79,26.9469,26.79,26.9469,424,0
+XCLR.US,D,20250513,000000,27.16,27.21,27.1415,27.1415,717,0
+XCLR.US,D,20250519,000000,27.42,27.4498,27.42,27.4498,409,0
+XCLR.US,D,20250521,000000,26.98,27.022,26.97,26.97,1377,0
+XCLR.US,D,20250523,000000,26.74,26.8784,26.74,26.8784,1907,0
+XCLR.US,D,20250528,000000,27.31,27.32,27.1706,27.1706,5608,0
+XCLR.US,D,20250529,000000,27.28,27.29,27.2543,27.2543,10231,0
+XCLR.US,D,20250530,000000,27.15,27.286,27.15,27.286,20887,0
+XCLR.US,D,20250603,000000,27.35,27.5437,27.35,27.5437,1540,0
+XCLR.US,D,20250605,000000,27.51,27.51,27.3891,27.3891,104,0
+XCLR.US,D,20250609,000000,27.63,27.7414,27.63,27.7414,3358,0
+XCLR.US,D,20250610,000000,27.73,27.8258,27.73,27.8258,369,0
+XCLR.US,D,20250612,000000,27.763,27.8534,27.763,27.8534,477,0
+XCLR.US,D,20250617,000000,27.7,27.7,27.6688,27.6688,108,0
+XCLR.US,D,20250620,000000,27.65,27.65,27.52,27.5522,1050,0
+XCLR.US,D,20250623,000000,27.6,27.76,27.58,27.7484,1988,0
+XCLR.US,D,20250624,000000,27.85,27.9264,27.85,27.9264,21130,0
+XCLR.US,D,20250625,000000,27.95,27.99,27.9025,27.9025,1802,0
+XCLR.US,D,20250626,000000,28.0999,28.0999,28.035,28.035,218,0
+XCLR.US,D,20250627,000000,28.024022,28.024022,28.0178,28.0178,154,0
+XCLR.US,D,20250630,000000,28.09,28.25,28.04,28.2218,6399,0
+XCLR.US,D,20250703,000000,28.3514,28.435,28.3514,28.4063,577,0
+XCLR.US,D,20250707,000000,28.25,28.3286,28.2267,28.2267,902,0
+XCLR.US,D,20250708,000000,28.1,28.24,28.1,28.2154,1208,0
+XCLR.US,D,20250709,000000,28.6099,28.6099,28.3253,28.3253,324,0
+XCLR.US,D,20250714,000000,28.3086,28.42,28.3086,28.3725,441,0
+XCLR.US,D,20250715,000000,28.4,28.4,28.3128,28.3128,126,0
+XCLR.US,D,20250716,000000,28.2878,28.3672,28.2878,28.3672,214,0
+XCLR.US,D,20250721,000000,28.6291,28.63,28.47,28.5065,597,0
+XCLR.US,D,20250723,000000,28.565,28.6692,28.565,28.6692,316,0
+XCLR.US,D,20250725,000000,28.7719,28.7849,28.7719,28.7849,186,0
+XCLR.US,D,20250730,000000,28.675,28.72,28.675,28.712,448,0
+XCLR.US,D,20250731,000000,28.84,28.889,28.6413,28.6413,271,0
+XCLR.US,D,20250804,000000,28.5297,28.65,28.5297,28.6351,850,0
+XCLR.US,D,20250805,000000,28.51,28.55,28.51,28.5337,395,0
+XCLR.US,D,20250806,000000,28.639,28.6903,28.639,28.6903,147,0
+XCLR.US,D,20250807,000000,28.7663,28.7663,28.5702,28.6371,289,0
+XCLR.US,D,20250808,000000,28.81,28.8149,28.81,28.8149,183,0
+XCLR.US,D,20250813,000000,29.0885,29.0885,29.04,29.0854,367,0
+XCLR.US,D,20250814,000000,29.02,29.1643,29.02,29.1643,451,0
+XCLR.US,D,20250815,000000,29.129,29.13,29.0738,29.0738,1516,0
+XCLR.US,D,20250819,000000,29.05,29.07,28.9574,28.9574,1420,0
+XCLR.US,D,20250822,000000,28.8,29.1622,28.8,29.1622,258,0
+XCLR.US,D,20250825,000000,29.11,29.16,29.11,29.1282,604,0
+XCLR.US,D,20250903,000000,29.11,29.1624,29.11,29.1624,639,0
+XCLR.US,D,20250904,000000,29.3011,29.3624,29.3011,29.3624,2512,0
+XCLR.US,D,20250905,000000,29.23,29.2985,29.23,29.2985,225,0
+XCLR.US,D,20250908,000000,29.3401,29.3675,29.3401,29.3675,121,0
+XCLR.US,D,20250911,000000,29.66,29.69,29.66,29.6604,907,0
+XCLR.US,D,20250915,000000,29.77,29.77,29.7302,29.7302,2246,0
+XCLR.US,D,20250919,000000,29.83,29.83,29.754,29.754,324,0
+XCLR.US,D,20250922,000000,29.8575,29.9639,29.8575,29.9639,402,0
+XCLR.US,D,20250923,000000,29.943,29.943,29.8315,29.8315,170,0
+XCLR.US,D,20250925,000000,29.6659,29.6659,29.63,29.6461,3076,0
+XCLR.US,D,20250926,000000,29.705,29.8092,29.705,29.7878,700,0
+XCLR.US,D,20250930,000000,29.87,29.9153,29.87,29.9153,270,0
+XCLR.US,D,20251001,000000,29.92,30.0204,29.895,30.0204,528,0
+XCLR.US,D,20251002,000000,29.9998,30.08,29.9996,30.08,2915,0
+XCLR.US,D,20251003,000000,29.83,30.0317,29.78,30.0317,868,0
+XCLR.US,D,20251006,000000,30.1299,30.1299,30.1027,30.1027,156,0
+XCLR.US,D,20251008,000000,30.12,30.169,30.12,30.1382,356,0
+XCLR.US,D,20251009,000000,30.06,30.08,30.03,30.08,767,0
+XCLR.US,D,20251010,000000,30,30,29.5697,29.5697,7029,0
+XCLR.US,D,20251014,000000,29.85,29.85,29.809,29.809,117,0
+XCLR.US,D,20251015,000000,29.85,29.8939,29.85,29.8939,134,0
+XCLR.US,D,20251016,000000,30.0057,30.0057,29.82,29.8291,4257,0
+XCLR.US,D,20251017,000000,29.8,29.8881,29.8,29.8881,316,0
+XCLR.US,D,20251022,000000,29.88,29.9648,29.88,29.9648,113,0
+XCLR.US,D,20251027,000000,30.505,30.5682,30.48,30.5682,7819,0
+XCLR.US,D,20251028,000000,30.65,30.66,30.63,30.634,385,0
+XCLR.US,D,20251029,000000,30.55,30.6041,30.55,30.6041,240,0
+XCLR.US,D,20251030,000000,30.4801,30.54,30.3879,30.3879,1028,0
+XCLR.US,D,20251103,000000,30.43,30.512,30.43,30.512,407,0
+XCLR.US,D,20251104,000000,30.3455,30.4,30.1662,30.1662,742,0
+XCLR.US,D,20251105,000000,30.33,30.35,30.3,30.3001,893,0
+XCLR.US,D,20251106,000000,30.12,30.12,29.97,30.025,6058,0
+XCLR.US,D,20251107,000000,29.86,29.98,29.86,29.98,504,0
+XCLR.US,D,20251110,000000,30.23,30.4114,30.19,30.4114,2546,0
+XCLR.US,D,20251112,000000,30.46,30.4705,30.46,30.4705,121,0
+XCLR.US,D,20251113,000000,30.151,30.151,30.0278,30.0278,374,0
+XCLR.US,D,20251117,000000,29.9,29.9,29.8161,29.8161,4077,0
+XCLR.US,D,20251118,000000,29.6862,29.6862,29.56,29.6714,897,0
+XCLR.US,D,20251119,000000,29.69,29.7298,29.69,29.7298,144,0
+XCLR.US,D,20251120,000000,29.54,29.54,29.4203,29.4203,246,0
+XCLR.US,D,20251121,000000,29.4285,29.5593,29.31,29.5593,760,0
+XCLR.US,D,20251124,000000,29.84,29.9149,29.84,29.9149,515,0
+XCLR.US,D,20251125,000000,29.93,30.1317,29.93,30.1317,161,0
+XCLR.US,D,20251126,000000,30.33,30.33,30.28,30.3057,222,0
+XCLR.US,D,20251128,000000,30.395,30.3952,30.395,30.3952,594,0
+XCLR.US,D,20251201,000000,30.28,30.414,30.2721,30.2721,695,0
+XCLR.US,D,20251202,000000,30.37,30.37,30.2951,30.3495,1251,0
+XCLR.US,D,20251203,000000,30.3472,30.4364,30.32,30.4364,655,0
+XCLR.US,D,20251204,000000,30.42,30.4699,30.42,30.4336,856,0
+XCLR.US,D,20251208,000000,30.35,30.3762,30.34,30.3606,928,0
+XCLR.US,D,20251210,000000,30.53,30.5902,30.53,30.5902,141,0
+XCLR.US,D,20251211,000000,30.47,30.66,30.47,30.6303,1609,0
+XCLR.US,D,20251212,000000,30.37,30.37,30.37,30.37,488,0
+XCLR.US,D,20251215,000000,30.3,30.3,30.2895,30.2895,366,0
+XCLR.US,D,20251217,000000,30.26,30.26,29.8673,29.8673,1312,0
+XCLR.US,D,20251218,000000,30.18,30.18,30.1112,30.1112,680,0
+XCLR.US,D,20251222,000000,30.4001,30.4768,30.4001,30.4768,1658,0
+XCLR.US,D,20251223,000000,30.56,30.58,30.56,30.5741,780,0
+XCLR.US,D,20251224,000000,30.65,30.675,30.65,30.675,930,0
+XCLR.US,D,20251226,000000,30.7,30.7,30.7,30.7,974,0
+XCLR.US,D,20251230,000000,27.16,27.17,27.1127,27.1127,2015,0
+XCLR.US,D,20260102,000000,26.96,26.979,26.86,26.9587,704,0
+XCLR.US,D,20260105,000000,27.1595,27.1595,27.1418,27.1418,773,0
+XCLR.US,D,20260106,000000,27.146,27.2563,27.146,27.2563,873,0
+XCLR.US,D,20260107,000000,27.31,27.32,27.1904,27.1904,2537,0
+XCLR.US,D,20260108,000000,27.175,27.1888,27.175,27.1888,788,0
+XCLR.US,D,20260109,000000,27.265,27.3361,27.265,27.3361,360,0
+XCLR.US,D,20260112,000000,27.34,27.41,27.34,27.41,818,0
+XCLR.US,D,20260113,000000,27.31,27.322,27.31,27.322,732,0
+XCLR.US,D,20260115,000000,27.4,27.4,27.2659,27.2659,2480,0
+XCLR.US,D,20260116,000000,27.32,27.32,27.22,27.287,615,0
+XCLR.US,D,20260120,000000,26.97,26.97,26.8336,26.8336,482,0
+XCLR.US,D,20260121,000000,26.891,27.06,26.875,27.0338,26984,0
+XCLR.US,D,20260122,000000,27.135,27.24,27.135,27.1483,9098,0
+XCLR.US,D,20260128,000000,27.419,27.42,27.33,27.4199,1651,0
+XCLR.US,D,20260129,000000,27.4,27.4,27.3191,27.3191,300,0
+XCLR.US,D,20260130,000000,27.14,27.27,27.131,27.27,717,0
+XCLR.US,D,20260202,000000,27.28,27.43,27.28,27.3551,955,0
+XCLR.US,D,20260204,000000,27.1216,27.1216,27,27.0573,593,0
+XCLR.US,D,20260206,000000,27.09,27.2199,27.085,27.2199,2573,0
+XCLR.US,D,20260209,000000,27.349,27.36,27.349,27.36,3362,0
+XCLR.US,D,20260210,000000,27.349,27.35,27.24,27.2449,2675,0
+XCLR.US,D,20260213,000000,27,27,26.8861,26.8861,1562,0
+XCLR.US,D,20260217,000000,26.89,26.89,26.889,26.889,443,0
+XCLR.US,D,20260218,000000,27.05,27.06,27.05,27.05,3645,0
diff --git a/daily/us/nyse etfs/2/xdte.us.txt b/daily/us/nyse etfs/2/xdte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ab8e3bd8babaafa046c58e2e9e59a2ba31e8c5c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xdte.us.txt	
@@ -0,0 +1,489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XDTE.US,D,20240308,000000,52.61,52.61,51.9655,51.9655,16787,0
+XDTE.US,D,20240311,000000,52.31,53.36,51.5701,52.06,8797,0
+XDTE.US,D,20240312,000000,52.34,52.56,52,52.5468,3530,0
+XDTE.US,D,20240313,000000,52.62,52.62,52.1857,52.3311,5929,0
+XDTE.US,D,20240314,000000,52.55,52.56,52.1698,52.1698,3900,0
+XDTE.US,D,20240315,000000,52.05,52.1052,51.9977,51.9977,2358,0
+XDTE.US,D,20240318,000000,52.41,52.6,52.18,52.4,7631,0
+XDTE.US,D,20240319,000000,52.38,52.61,52.22,52.5439,4695,0
+XDTE.US,D,20240320,000000,52.68,52.8802,52.5601,52.8802,5551,0
+XDTE.US,D,20240321,000000,53.21,53.27,52.81,53.13,4283,0
+XDTE.US,D,20240322,000000,53.13,53.16,52.81,53.1,7074,0
+XDTE.US,D,20240325,000000,52.88,52.96,52.58,52.89,15789,0
+XDTE.US,D,20240326,000000,52.86,52.86,52.4856,52.4856,6896,0
+XDTE.US,D,20240327,000000,52.66,52.8739,52.58,52.8739,8396,0
+XDTE.US,D,20240328,000000,53.06,53.14,52.85,53.0084,3822,0
+XDTE.US,D,20240401,000000,53.07,53.12,52.77,52.95,6570,0
+XDTE.US,D,20240402,000000,52.51,52.51,52.17,52.4675,6427,0
+XDTE.US,D,20240403,000000,52.34,52.6,52.2001,52.394,6559,0
+XDTE.US,D,20240404,000000,52.76,52.95,51.8076,51.8076,5112,0
+XDTE.US,D,20240405,000000,51.85,52.27,51.85,52.1635,3298,0
+XDTE.US,D,20240408,000000,52.34,52.4,52.13,52.1907,7893,0
+XDTE.US,D,20240409,000000,52.18,52.4696,51.91,52.2233,7345,0
+XDTE.US,D,20240410,000000,51.5,51.83,51.5,51.7906,4791,0
+XDTE.US,D,20240411,000000,51.68,52.2457,51.68,52.2457,5017,0
+XDTE.US,D,20240412,000000,51.75,52,51.4468,51.4468,8181,0
+XDTE.US,D,20240415,000000,51.91,51.985,50.9,50.9966,3393,0
+XDTE.US,D,20240416,000000,50.83,50.9125,50.7,50.9125,4584,0
+XDTE.US,D,20240417,000000,50.86,50.96,50.46,50.4839,5985,0
+XDTE.US,D,20240418,000000,50.41,50.45,50.3361,50.3361,1047,0
+XDTE.US,D,20240419,000000,50.1701,50.38,50,50,3454,0
+XDTE.US,D,20240422,000000,50.19,50.67,50.085,50.4012,2406,0
+XDTE.US,D,20240423,000000,50.74,51.04,50.74,50.88,2274,0
+XDTE.US,D,20240424,000000,50.7,50.7535,50.45,50.6632,2626,0
+XDTE.US,D,20240425,000000,49.89,50.17,49.7,50.1626,2549,0
+XDTE.US,D,20240426,000000,50.8,50.89,50.61,50.6497,11592,0
+XDTE.US,D,20240429,000000,50.9,50.99,50.805,50.9039,3748,0
+XDTE.US,D,20240430,000000,50.7576,50.8899,50.2248,50.2248,2755,0
+XDTE.US,D,20240501,000000,49.8696,50.09,49.71,49.7166,8978,0
+XDTE.US,D,20240502,000000,50.14,50.3699,50,50.2,11733,0
+XDTE.US,D,20240503,000000,50.92,51.089,50.81,51.04,5180,0
+XDTE.US,D,20240506,000000,51.46,51.5484,51.28,51.5484,7056,0
+XDTE.US,D,20240507,000000,51.69,51.775,51.56,51.6566,5953,0
+XDTE.US,D,20240508,000000,51.38,51.4099,51.3,51.3666,5835,0
+XDTE.US,D,20240509,000000,51.59,51.72,51.4,51.6399,6833,0
+XDTE.US,D,20240510,000000,51.9,51.98,51.61,51.7882,10599,0
+XDTE.US,D,20240513,000000,51.81,51.89,51.69,51.7757,5793,0
+XDTE.US,D,20240514,000000,51.815,52.059,51.7,52.059,5508,0
+XDTE.US,D,20240515,000000,51.9,52.2285,51.9,52.22,4340,0
+XDTE.US,D,20240516,000000,52.19,52.37,52.15,52.15,13398,0
+XDTE.US,D,20240517,000000,52.2068,52.26,52.12,52.1358,23806,0
+XDTE.US,D,20240520,000000,52.27,52.4,52.2101,52.276,17418,0
+XDTE.US,D,20240521,000000,52.36,52.4699,52.1,52.4243,9489,0
+XDTE.US,D,20240522,000000,52.46,52.46,52.0126,52.22,9509,0
+XDTE.US,D,20240523,000000,53.7,53.7,51.73,51.9,8259,0
+XDTE.US,D,20240524,000000,51.9571,52.1699,51.9,52.1153,5209,0
+XDTE.US,D,20240528,000000,52.12,52.25,52.1,52.1398,16192,0
+XDTE.US,D,20240529,000000,51.83,52.01,51.752,51.8778,13343,0
+XDTE.US,D,20240530,000000,51.56,51.69,51.4476,51.4476,35138,0
+XDTE.US,D,20240531,000000,51.38,51.7875,51.22,51.7875,18322,0
+XDTE.US,D,20240603,000000,51.85,51.9999,51.37,51.775,20259,0
+XDTE.US,D,20240604,000000,51.78,51.8758,51.67,51.8758,8578,0
+XDTE.US,D,20240605,000000,52.17,52.36,51.9326,52.29,18657,0
+XDTE.US,D,20240606,000000,52.2,52.21,51.95,52.1793,10036,0
+XDTE.US,D,20240607,000000,52.08,52.27,51.8767,52.12,16951,0
+XDTE.US,D,20240610,000000,52.09,52.29,51.91,52.2198,16510,0
+XDTE.US,D,20240611,000000,52.06,52.26,51.87,52.2533,8462,0
+XDTE.US,D,20240612,000000,52.7,52.9394,52.67,52.7972,18132,0
+XDTE.US,D,20240613,000000,52.82,52.82,52.55,52.7755,8326,0
+XDTE.US,D,20240614,000000,52.76,52.7784,52.5,52.6984,14913,0
+XDTE.US,D,20240617,000000,52.7,53.03,52.63,52.9448,17585,0
+XDTE.US,D,20240618,000000,52.9,52.99,52.852,52.9748,25413,0
+XDTE.US,D,20240620,000000,52.98,52.98,52.64,52.72,17122,0
+XDTE.US,D,20240621,000000,52.51,52.76,52.51,52.73,13694,0
+XDTE.US,D,20240624,000000,52.82,53,52.6,52.62,34339,0
+XDTE.US,D,20240625,000000,52.78,52.81,52.5601,52.79,21553,0
+XDTE.US,D,20240626,000000,52.76,52.95,52.7122,52.8934,17063,0
+XDTE.US,D,20240627,000000,52.57,52.71,52.4201,52.7,18713,0
+XDTE.US,D,20240628,000000,52.83,53,52.55,52.55,17141,0
+XDTE.US,D,20240701,000000,52.82,52.82,52.46,52.7122,34626,0
+XDTE.US,D,20240702,000000,52.59,52.8,52.59,52.7638,24249,0
+XDTE.US,D,20240703,000000,52.53,52.7297,52.4671,52.7,42243,0
+XDTE.US,D,20240705,000000,52.79,52.91,52.68,52.885,21735,0
+XDTE.US,D,20240708,000000,53.03,53.0736,52.81,52.9201,31566,0
+XDTE.US,D,20240709,000000,53.1,53.12,52.9301,53.04,27165,0
+XDTE.US,D,20240710,000000,53.21,53.35,53.08,53.35,47485,0
+XDTE.US,D,20240711,000000,53.08,53.1,52.5101,52.6975,36069,0
+XDTE.US,D,20240712,000000,52.81,53,52.7,52.94,59932,0
+XDTE.US,D,20240715,000000,53.18,53.35,53.0612,53.22,32784,0
+XDTE.US,D,20240716,000000,53.26,53.49,53.25,53.441,52237,0
+XDTE.US,D,20240717,000000,52.9,52.9999,52.74,52.8435,37009,0
+XDTE.US,D,20240718,000000,52.78,52.78,52.02,52.29,33089,0
+XDTE.US,D,20240719,000000,52.24,52.31,51.82,52.02,26988,0
+XDTE.US,D,20240722,000000,52.21,52.566,52.202,52.55,28453,0
+XDTE.US,D,20240723,000000,52.55,52.69,52.5,52.53,34101,0
+XDTE.US,D,20240724,000000,52.12,52.12,51.31,51.44,45457,0
+XDTE.US,D,20240725,000000,51.25,51.42,50.85,51.09,46594,0
+XDTE.US,D,20240726,000000,51.335,51.5,51.27,51.48,37169,0
+XDTE.US,D,20240729,000000,51.78,51.8,51.48,51.68,34832,0
+XDTE.US,D,20240730,000000,51.83,51.8664,51.09,51.5,35974,0
+XDTE.US,D,20240731,000000,51.91,52.34,51.89,52.18,57576,0
+XDTE.US,D,20240801,000000,52.22,52.47,51.07,51.34,91749,0
+XDTE.US,D,20240802,000000,50.7,50.8,50.2442,50.4802,52315,0
+XDTE.US,D,20240805,000000,48.64,49.46,48.1525,49,52721,0
+XDTE.US,D,20240806,000000,49.49,49.97,49.35,49.76,63207,0
+XDTE.US,D,20240807,000000,50.41,50.61,49.4,49.53,70435,0
+XDTE.US,D,20240808,000000,49.46,50.104,49.355,50.0995,44967,0
+XDTE.US,D,20240809,000000,50.01,50.7388,49.85,50.67,106930,0
+XDTE.US,D,20240812,000000,50.73,50.8743,50.4029,50.54,82567,0
+XDTE.US,D,20240813,000000,51,51.45,50.94,51.45,71780,0
+XDTE.US,D,20240814,000000,51.99,51.99,51.34,51.74,96077,0
+XDTE.US,D,20240815,000000,51.79,52.1,51.72,52.09,69203,0
+XDTE.US,D,20240816,000000,51.93,52.14,51.8019,52.135,76211,0
+XDTE.US,D,20240819,000000,52.255,52.48,52.13,52.48,205836,0
+XDTE.US,D,20240820,000000,52.49,52.49,52.2642,52.38,73497,0
+XDTE.US,D,20240821,000000,52.54,52.63,52.34,52.63,138557,0
+XDTE.US,D,20240822,000000,52.44,52.44,51.7773,51.82,104100,0
+XDTE.US,D,20240823,000000,52.23,52.5,52.05,52.5,137603,0
+XDTE.US,D,20240826,000000,52.77,52.77,52.2,52.34,222996,0
+XDTE.US,D,20240827,000000,52.28,52.4684,52.15,52.44,146669,0
+XDTE.US,D,20240828,000000,52.45,52.47,51.9501,52.29,144805,0
+XDTE.US,D,20240829,000000,52.14,52.33,51.91,51.98,142759,0
+XDTE.US,D,20240830,000000,52.24,52.6,52.11,52.6,101080,0
+XDTE.US,D,20240903,000000,52.255,52.56,51.29,51.435,419153,0
+XDTE.US,D,20240904,000000,51.34,51.61,51.25,51.42,180926,0
+XDTE.US,D,20240905,000000,51.1,51.25,50.68,50.88,150646,0
+XDTE.US,D,20240906,000000,50.87,51.11,50.06,50.1,151874,0
+XDTE.US,D,20240909,000000,50.49,50.8198,50.37,50.68,194868,0
+XDTE.US,D,20240910,000000,50.92,50.98,50.5,50.98,163206,0
+XDTE.US,D,20240911,000000,50.95,51.335,50.15,51.3,205503,0
+XDTE.US,D,20240912,000000,51.04,51.3499,50.75,51.33,132492,0
+XDTE.US,D,20240913,000000,51.34,51.65,51.26,51.63,145480,0
+XDTE.US,D,20240916,000000,51.6,51.73,51.502,51.69,222167,0
+XDTE.US,D,20240917,000000,51.96,52.08,51.62,51.78,164285,0
+XDTE.US,D,20240918,000000,51.89,52.1299,51.6,51.72,172575,0
+XDTE.US,D,20240919,000000,52.27,52.47,52.06,52.4,174778,0
+XDTE.US,D,20240920,000000,52.3,52.42,52.1001,52.31,130103,0
+XDTE.US,D,20240923,000000,52.45,52.5699,52.3,52.48,159204,0
+XDTE.US,D,20240924,000000,52.53,52.7,52.4,52.7,141712,0
+XDTE.US,D,20240925,000000,52.74,52.75,52.5742,52.65,126374,0
+XDTE.US,D,20240926,000000,52.73,52.8599,52.5,52.58,136215,0
+XDTE.US,D,20240927,000000,52.78,52.863,52.6,52.7,134123,0
+XDTE.US,D,20240930,000000,52.49,52.9,52.43,52.73,132468,0
+XDTE.US,D,20241001,000000,52.73,52.73,52.05,52.29,163779,0
+XDTE.US,D,20241002,000000,52.07,52.37,52.005,52.28,181490,0
+XDTE.US,D,20241003,000000,52.02,52.1482,51.8718,52.06,81990,0
+XDTE.US,D,20241004,000000,52.38,52.55,52.0936,52.55,141435,0
+XDTE.US,D,20241007,000000,52.42,52.4292,52.03,52.12,179803,0
+XDTE.US,D,20241008,000000,52.32,52.65,52.26,52.63,138174,0
+XDTE.US,D,20241009,000000,52.61,52.75,52.5292,52.75,166270,0
+XDTE.US,D,20241010,000000,52.31,52.549,52.3001,52.46,123278,0
+XDTE.US,D,20241011,000000,52.49,52.7,52.49,52.6,149993,0
+XDTE.US,D,20241014,000000,52.72,52.99,52.69,52.99,171892,0
+XDTE.US,D,20241015,000000,53.04,53.08,52.58,52.71,177894,0
+XDTE.US,D,20241016,000000,52.72,52.83,52.5801,52.83,99894,0
+XDTE.US,D,20241017,000000,52.85,52.8735,52.62,52.635,107178,0
+XDTE.US,D,20241018,000000,52.77,52.8,52.64,52.8,138032,0
+XDTE.US,D,20241021,000000,52.72,52.8282,52.52,52.79,150330,0
+XDTE.US,D,20241022,000000,52.63,52.71,52.4799,52.7,121765,0
+XDTE.US,D,20241023,000000,52.57,52.59,51.9303,52.28,220091,0
+XDTE.US,D,20241024,000000,52.23,52.23,51.88,52.16,120527,0
+XDTE.US,D,20241025,000000,52.38,52.5,52.13,52.23,135089,0
+XDTE.US,D,20241028,000000,52.54,52.54,52.3303,52.37,183919,0
+XDTE.US,D,20241029,000000,52.27,52.49,52.15,52.47,130731,0
+XDTE.US,D,20241030,000000,52.49,52.58,52.31,52.36,200929,0
+XDTE.US,D,20241031,000000,51.96,51.96,51.29,51.35,233212,0
+XDTE.US,D,20241101,000000,51.5,51.6695,51.46,51.56,125876,0
+XDTE.US,D,20241104,000000,51.63,51.63,51.3141,51.5,246019,0
+XDTE.US,D,20241105,000000,51.53,51.8,51.53,51.8,117772,0
+XDTE.US,D,20241106,000000,52.79,53.1999,52.584,53.06,262290,0
+XDTE.US,D,20241107,000000,53,53.39,53,53.39,125751,0
+XDTE.US,D,20241108,000000,53.38,53.64,53.37,53.57,169534,0
+XDTE.US,D,20241111,000000,53.742,53.78,53.525,53.62,259895,0
+XDTE.US,D,20241112,000000,53.68,53.71,53.36,53.62,188646,0
+XDTE.US,D,20241113,000000,53.68,53.76,53.5,53.68,233946,0
+XDTE.US,D,20241114,000000,53.45,53.49,53.01,53.11,134007,0
+XDTE.US,D,20241115,000000,52.69,52.78,52.3,52.49,322234,0
+XDTE.US,D,20241118,000000,52.52,52.6086,52.4,52.59,235399,0
+XDTE.US,D,20241119,000000,52.45,52.55,52.25,52.53,212533,0
+XDTE.US,D,20241120,000000,52.54,52.735,52.03,52.49,213537,0
+XDTE.US,D,20241121,000000,52.4979,52.66,52.045,52.6,190973,0
+XDTE.US,D,20241122,000000,52.67,52.835,52.58,52.81,214923,0
+XDTE.US,D,20241125,000000,53.1,53.28,52.8451,53.03,271561,0
+XDTE.US,D,20241126,000000,53.145,53.33,53.06,53.29,199164,0
+XDTE.US,D,20241127,000000,53.15,53.2,52.82,52.95,169689,0
+XDTE.US,D,20241129,000000,52.96,53.13,52.94,53.06,131226,0
+XDTE.US,D,20241202,000000,53.24,53.3823,53.16,53.35,220359,0
+XDTE.US,D,20241203,000000,53.35,53.41,53.25,53.33,169834,0
+XDTE.US,D,20241204,000000,53.48,53.7307,53.45,53.685,206149,0
+XDTE.US,D,20241205,000000,53.479,53.54,53.3247,53.33,143094,0
+XDTE.US,D,20241206,000000,53.4699,53.59,53.4318,53.55,146193,0
+XDTE.US,D,20241209,000000,53.451,53.57,53.21,53.22,215403,0
+XDTE.US,D,20241210,000000,53.31,53.3799,53.06,53.12,182876,0
+XDTE.US,D,20241211,000000,53.3475,53.53,53.3261,53.51,136923,0
+XDTE.US,D,20241212,000000,53.29,53.3196,53.02,53.1,138819,0
+XDTE.US,D,20241213,000000,53.29,53.3099,52.96,53.12,163716,0
+XDTE.US,D,20241216,000000,53.2155,53.41,53.186,53.39,194959,0
+XDTE.US,D,20241217,000000,53.17,53.2499,53.04,53.18,127475,0
+XDTE.US,D,20241218,000000,53.2,53.3099,51.66,51.73,371449,0
+XDTE.US,D,20241219,000000,51.52,51.63,51.0457,51.07,241415,0
+XDTE.US,D,20241220,000000,50.95,51.2199,50.7401,51.2,262409,0
+XDTE.US,D,20241223,000000,51.25,51.61,51,51.61,236327,0
+XDTE.US,D,20241224,000000,51.6442,51.82,51.5163,51.75,195859,0
+XDTE.US,D,20241226,000000,51.0246,51.18,50.94,51.14,185425,0
+XDTE.US,D,20241227,000000,50.9,50.91,50.3,50.66,227462,0
+XDTE.US,D,20241230,000000,50.052,50.25,49.79,50.11,331351,0
+XDTE.US,D,20241231,000000,50.39,50.42,50.0024,50.16,236554,0
+XDTE.US,D,20250102,000000,50.1662,50.1662,49.38,49.7,208726,0
+XDTE.US,D,20250103,000000,49.96,50.249,49.91,50.24,207254,0
+XDTE.US,D,20250106,000000,50.71,50.88,50.51,50.61,252779,0
+XDTE.US,D,20250107,000000,50.8075,50.8075,49.9,50.07,215446,0
+XDTE.US,D,20250108,000000,49.9963,49.9963,49.63,49.97,203015,0
+XDTE.US,D,20250110,000000,49.67,49.86,49.1,49.39,215971,0
+XDTE.US,D,20250113,000000,48.91,49.24,48.82,49.23,292291,0
+XDTE.US,D,20250114,000000,49.49,49.4997,49.0423,49.36,330174,0
+XDTE.US,D,20250115,000000,50.0001,50.34,49.945,50.3,219815,0
+XDTE.US,D,20250116,000000,50.06,50.06,49.7701,49.86,210120,0
+XDTE.US,D,20250117,000000,50.3299,50.48,50.1727,50.43,232313,0
+XDTE.US,D,20250121,000000,50.745,50.8399,50.5332,50.83,340057,0
+XDTE.US,D,20250122,000000,51.04,51.2496,51.0228,51.18,185630,0
+XDTE.US,D,20250123,000000,50.98,51.09,50.8523,51.07,141704,0
+XDTE.US,D,20250124,000000,51.0529,51.1063,50.819942,50.86,188414,0
+XDTE.US,D,20250127,000000,49.8428,50.22,49.8425,50.22,384248,0
+XDTE.US,D,20250128,000000,50.4042,50.55,50.04,50.53,210185,0
+XDTE.US,D,20250129,000000,50.51,50.52,50.0798,50.33,247042,0
+XDTE.US,D,20250130,000000,50.3066,50.42,50.0201,50.41,172133,0
+XDTE.US,D,20250131,000000,50.615,50.72,50.145,50.2,242709,0
+XDTE.US,D,20250203,000000,49.445,49.8983,49.3,49.86,559409,0
+XDTE.US,D,20250204,000000,49.96,50.22,49.88,50.22,261268,0
+XDTE.US,D,20250205,000000,50.14,50.39,49.96,50.39,316433,0
+XDTE.US,D,20250206,000000,50.305,50.392,50.09,50.39,160580,0
+XDTE.US,D,20250207,000000,50.47,50.5,49.91,49.97,339115,0
+XDTE.US,D,20250210,000000,50.2163,50.34,50.0904,50.32,252937,0
+XDTE.US,D,20250211,000000,50.18,50.38,50.16,50.38,151857,0
+XDTE.US,D,20250212,000000,49.91,50.2,49.82,50.19,240316,0
+XDTE.US,D,20250213,000000,50.1,50.2881,49.975,50.26,178505,0
+XDTE.US,D,20250214,000000,50.3,50.4,50.2601,50.34,204847,0
+XDTE.US,D,20250218,000000,50.4787,50.48,50.22,50.43,407315,0
+XDTE.US,D,20250219,000000,50.32,50.54,50.29,50.51,261396,0
+XDTE.US,D,20250220,000000,50.245,50.26,49.86,50.15,297717,0
+XDTE.US,D,20250221,000000,50.1023,50.13,49.26,49.31,435938,0
+XDTE.US,D,20250224,000000,49.5,49.538,49.002,49.13,450652,0
+XDTE.US,D,20250225,000000,49.03,49.13,48.48,48.87,390707,0
+XDTE.US,D,20250226,000000,49.1,49.2845,48.7415,48.98,278082,0
+XDTE.US,D,20250227,000000,48.99,49.0408,47.87,47.96,295618,0
+XDTE.US,D,20250228,000000,48.0245,48.55,47.865,48.42,421877,0
+XDTE.US,D,20250303,000000,48.7,48.705,47.35,47.66,486584,0
+XDTE.US,D,20250304,000000,47.3,47.72,46.7782,47.2,414135,0
+XDTE.US,D,20250305,000000,47.15,47.738,46.9085,47.68,212799,0
+XDTE.US,D,20250306,000000,46.96,47.31,46.51,46.75,201992,0
+XDTE.US,D,20250307,000000,46.5723,47.1405,46.19,46.98,457368,0
+XDTE.US,D,20250310,000000,46.2835,46.4754,45.4101,45.8,480898,0
+XDTE.US,D,20250311,000000,45.63,45.9974,45.1033,45.56,272784,0
+XDTE.US,D,20250312,000000,45.9642,46.1404,45.38,45.785,165740,0
+XDTE.US,D,20250313,000000,45.61,45.61,44.79,44.91,229260,0
+XDTE.US,D,20250314,000000,45.3,45.8799,45.265,45.82,153420,0
+XDTE.US,D,20250317,000000,45.82,46.3403,45.81,46.19,141167,0
+XDTE.US,D,20250318,000000,46.02,46.09,45.605,45.8,119247,0
+XDTE.US,D,20250319,000000,45.9691,46.3665,45.8262,46.28,111751,0
+XDTE.US,D,20250320,000000,45.7,46.08,45.66,45.99,90272,0
+XDTE.US,D,20250321,000000,45.6085,46.042,45.48,46.03,144199,0
+XDTE.US,D,20250324,000000,46.5118,46.875,46.4669,46.825,191357,0
+XDTE.US,D,20250325,000000,46.9899,47.02,46.8201,46.97,151491,0
+XDTE.US,D,20250326,000000,46.9632,47.02,46.291,46.43,171360,0
+XDTE.US,D,20250327,000000,46.05,46.27,45.9001,46.1,91026,0
+XDTE.US,D,20250328,000000,45.9504,46.05,45.26,45.33,169672,0
+XDTE.US,D,20250331,000000,44.8111,45.25,44.6,45.18,202309,0
+XDTE.US,D,20250401,000000,45.1469,45.47,44.86,45.41,135999,0
+XDTE.US,D,20250402,000000,45,45.725,44.9807,45.59,406882,0
+XDTE.US,D,20250403,000000,43.77,44.04,43.06,43.2,290585,0
+XDTE.US,D,20250404,000000,41.96,42.14,40.521,40.53,488804,0
+XDTE.US,D,20250407,000000,39.142,41,38.72,40.51,759328,0
+XDTE.US,D,20250408,000000,41.875,42.1582,39.39,40.03,311565,0
+XDTE.US,D,20250409,000000,39.67,42.44,39.65,41.53,469632,0
+XDTE.US,D,20250410,000000,40.5,40.7791,38.78,39.89,306963,0
+XDTE.US,D,20250411,000000,39.8155,40.8099,39.4875,40.6,481430,0
+XDTE.US,D,20250414,000000,41.33,41.4478,40.6,40.99,153799,0
+XDTE.US,D,20250415,000000,41.1864,41.2503,40.9,40.97,141914,0
+XDTE.US,D,20250416,000000,40.3,40.5799,39.5058,39.96,194101,0
+XDTE.US,D,20250417,000000,40.1151,40.3468,39.8,40.05,226308,0
+XDTE.US,D,20250421,000000,39.65,39.76,38.6302,39.05,228028,0
+XDTE.US,D,20250422,000000,39.5,40,39.5,40,93914,0
+XDTE.US,D,20250423,000000,41,41.379,40.5101,40.66,227249,0
+XDTE.US,D,20250424,000000,40.4,40.95,40.4,40.95,133039,0
+XDTE.US,D,20250425,000000,40.865,41.25,40.7118,41.19,152001,0
+XDTE.US,D,20250428,000000,41.5099,41.5099,40.89,41.33,131176,0
+XDTE.US,D,20250429,000000,41.2,41.59,41.185,41.55,97927,0
+XDTE.US,D,20250430,000000,41.15,41.5745,40.62,41.46,153818,0
+XDTE.US,D,20250501,000000,41.63,41.8695,41.5135,41.57,124961,0
+XDTE.US,D,20250502,000000,41.94,42.3061,41.8174,42.18,172760,0
+XDTE.US,D,20250505,000000,41.8894,42.18,41.8087,42,168833,0
+XDTE.US,D,20250506,000000,41.5899,41.9215,41.51,41.66,80449,0
+XDTE.US,D,20250507,000000,41.8,42.0602,41.51,41.92,164429,0
+XDTE.US,D,20250508,000000,41.8506,42.15,41.63,41.85,171981,0
+XDTE.US,D,20250509,000000,42.15,42.2,41.7502,41.9,183268,0
+XDTE.US,D,20250512,000000,43.12,43.325,42.855,43.27,238833,0
+XDTE.US,D,20250513,000000,43.3361,43.6343,43.2802,43.57,259555,0
+XDTE.US,D,20250514,000000,43.64,43.8,43.5226,43.7,180887,0
+XDTE.US,D,20250515,000000,43.31,43.65,43.25,43.58,135889,0
+XDTE.US,D,20250516,000000,43.6,43.85,43.5101,43.84,161459,0
+XDTE.US,D,20250519,000000,43.33,43.7841,43.33,43.735,241981,0
+XDTE.US,D,20250520,000000,43.6336,43.7179,43.33,43.56,190263,0
+XDTE.US,D,20250521,000000,43.32,43.4996,42.86,42.94,200490,0
+XDTE.US,D,20250522,000000,42.7621,42.97,42.56,42.815,152702,0
+XDTE.US,D,20250523,000000,42.2414,42.67,42.2404,42.56,276035,0
+XDTE.US,D,20250527,000000,43.06,43.3,42.95,43.29,260194,0
+XDTE.US,D,20250528,000000,43.33,43.41,43.05,43.1,278944,0
+XDTE.US,D,20250529,000000,43.32,43.435,42.85,43.1,292961,0
+XDTE.US,D,20250530,000000,43.05,43.18,42.67,43.14,226466,0
+XDTE.US,D,20250602,000000,43.03,43.27,42.86,43.26,291968,0
+XDTE.US,D,20250603,000000,43.225,43.45,43.19,43.43,135748,0
+XDTE.US,D,20250604,000000,43.51,43.63,43.4405,43.51,147863,0
+XDTE.US,D,20250605,000000,43.36,43.45,42.92,43.02,169014,0
+XDTE.US,D,20250606,000000,43.4637,43.5938,43.3842,43.54,321012,0
+XDTE.US,D,20250609,000000,43.5963,43.684517,43.4501,43.56,194708,0
+XDTE.US,D,20250610,000000,43.635,43.8451,43.55,43.81,411503,0
+XDTE.US,D,20250611,000000,43.9384,43.95,43.59,43.73,251031,0
+XDTE.US,D,20250612,000000,43.44,43.62,43.3873,43.62,131753,0
+XDTE.US,D,20250613,000000,43.2,43.44,43.02,43.13,269905,0
+XDTE.US,D,20250616,000000,43.3978,43.62,43.282,43.53,261718,0
+XDTE.US,D,20250617,000000,43.4,43.49,43.17,43.19,194646,0
+XDTE.US,D,20250618,000000,43.07,43.19,42.95,43.02,132489,0
+XDTE.US,D,20250620,000000,43.08,43.299,42.82,42.88,220000,0
+XDTE.US,D,20250623,000000,42.93,43.2948,42.76,43.22,468641,0
+XDTE.US,D,20250624,000000,43.52,43.73,43.4886,43.71,170779,0
+XDTE.US,D,20250625,000000,43.796,43.84,43.67,43.78,171410,0
+XDTE.US,D,20250626,000000,43.65,43.75,43.532,43.75,176059,0
+XDTE.US,D,20250627,000000,43.82,44,43.74,43.98,526928,0
+XDTE.US,D,20250630,000000,44.1175,44.25,44.015,44.2,264692,0
+XDTE.US,D,20250701,000000,44.1199,44.23,44.07,44.23,392905,0
+XDTE.US,D,20250702,000000,43.98,44.08,43.91,44.08,184441,0
+XDTE.US,D,20250703,000000,44.22,44.3653,44.21,44.35,183236,0
+XDTE.US,D,20250707,000000,44.2092,44.2298,43.8253,44.03,268013,0
+XDTE.US,D,20250708,000000,44.0782,44.12,43.9702,44.05,171554,0
+XDTE.US,D,20250709,000000,44.19,44.33,44.14,44.33,205150,0
+XDTE.US,D,20250710,000000,44.0995,44.19,44.01,44.185,180673,0
+XDTE.US,D,20250711,000000,44.02,44.0945,43.8849,44.09,208947,0
+XDTE.US,D,20250714,000000,44.05,44.16,43.965,44.15,303868,0
+XDTE.US,D,20250715,000000,44.34,44.37,44,44,158983,0
+XDTE.US,D,20250716,000000,44.1,44.21,43.76,44.18,284875,0
+XDTE.US,D,20250717,000000,43.94,44.0899,43.91,44.08,132620,0
+XDTE.US,D,20250718,000000,44.161,44.2,44.03,44.1,281665,0
+XDTE.US,D,20250721,000000,44.17,44.32,44.15,44.21,355244,0
+XDTE.US,D,20250722,000000,44.19,44.2899,44.0447,44.23,160060,0
+XDTE.US,D,20250723,000000,44.4,44.51,44.3,44.5,249563,0
+XDTE.US,D,20250724,000000,44.2727,44.37,44.255,44.32,160746,0
+XDTE.US,D,20250725,000000,44.37,44.48,44.3501,44.47,132426,0
+XDTE.US,D,20250728,000000,44.54,44.55,44.43,44.52,229135,0
+XDTE.US,D,20250729,000000,44.61,44.6296,44.36,44.41,165696,0
+XDTE.US,D,20250730,000000,44.47,44.54,44.2163,44.41,235359,0
+XDTE.US,D,20250731,000000,44.505,44.55,43.94,44.02,316553,0
+XDTE.US,D,20250801,000000,43.6557,43.6557,43.17,43.32,359412,0
+XDTE.US,D,20250804,000000,43.59,43.9199,43.58,43.9,257664,0
+XDTE.US,D,20250805,000000,43.96,44,43.65,43.72,192518,0
+XDTE.US,D,20250806,000000,43.81,43.96,43.7401,43.955,240414,0
+XDTE.US,D,20250807,000000,44.0331,44.0331,43.47,43.695,181397,0
+XDTE.US,D,20250808,000000,43.83,44,43.79,44,125257,0
+XDTE.US,D,20250811,000000,44,44.1,43.88,43.94,170571,0
+XDTE.US,D,20250812,000000,44.125,44.33,44.06,44.32,297659,0
+XDTE.US,D,20250813,000000,44.49,44.5347,44.345,44.49,179486,0
+XDTE.US,D,20250814,000000,44.085,44.296,44.0313,44.235,137392,0
+XDTE.US,D,20250815,000000,44.27,44.275,44.08,44.15,184539,0
+XDTE.US,D,20250818,000000,44.1264,44.2,44.08,44.16,286753,0
+XDTE.US,D,20250819,000000,44.1847,44.195,43.86,43.95,206168,0
+XDTE.US,D,20250820,000000,43.8784,43.92,43.515,43.86,619899,0
+XDTE.US,D,20250821,000000,43.44,43.5638,43.37,43.48,533217,0
+XDTE.US,D,20250822,000000,43.65,44.05,43.6151,44.04,433354,0
+XDTE.US,D,20250825,000000,43.98,44.04,43.84,43.86,286243,0
+XDTE.US,D,20250826,000000,43.86,43.99,43.8,43.99,269802,0
+XDTE.US,D,20250827,000000,43.96,44.1299,43.9532,44.1,274395,0
+XDTE.US,D,20250828,000000,43.99,44.07,43.8,44.07,443913,0
+XDTE.US,D,20250829,000000,43.94,44.0388,43.6799,43.8,203103,0
+XDTE.US,D,20250902,000000,43.36,43.51,43.14,43.51,536983,0
+XDTE.US,D,20250903,000000,43.69,43.76,43.525,43.75,305373,0
+XDTE.US,D,20250904,000000,43.59,43.7499,43.54,43.74,220188,0
+XDTE.US,D,20250905,000000,43.9,43.9467,43.37,43.61,319648,0
+XDTE.US,D,20250908,000000,43.74,43.79,43.63,43.73,229687,0
+XDTE.US,D,20250909,000000,43.77,43.8765,43.65,43.865,239813,0
+XDTE.US,D,20250910,000000,44.075,44.1116,43.915,44.015,308384,0
+XDTE.US,D,20250911,000000,43.94,44.0486,43.9,44.04,153345,0
+XDTE.US,D,20250912,000000,44.01,44.12,43.99,44.05,216433,0
+XDTE.US,D,20250915,000000,44.1708,44.305,44.17,44.3,474948,0
+XDTE.US,D,20250916,000000,44.36,44.36,44.2,44.25,144588,0
+XDTE.US,D,20250917,000000,44.26,44.345,43.92,44.24,353850,0
+XDTE.US,D,20250918,000000,44.22,44.33,44.11,44.28,213579,0
+XDTE.US,D,20250919,000000,44.27,44.46,44.25,44.4,374550,0
+XDTE.US,D,20250922,000000,44.305,44.49,44.305,44.48,226707,0
+XDTE.US,D,20250923,000000,44.465,44.52,44.19,44.28,175773,0
+XDTE.US,D,20250924,000000,44.35,44.36,44.06,44.15,148779,0
+XDTE.US,D,20250925,000000,43.78,43.79,43.58,43.75,204050,0
+XDTE.US,D,20250926,000000,43.83,44.0637,43.79,44.05,182275,0
+XDTE.US,D,20250929,000000,44.2548,44.2601,44.085,44.2,221505,0
+XDTE.US,D,20250930,000000,44.138,44.24,44.1,44.235,189492,0
+XDTE.US,D,20251001,000000,44.02,44.27,44,44.26,246529,0
+XDTE.US,D,20251002,000000,44.2051,44.23,43.99,44.145,171423,0
+XDTE.US,D,20251003,000000,44.18,44.3365,44.1,44.17,377998,0
+XDTE.US,D,20251006,000000,44.33,44.38,44.1999,44.34,381535,0
+XDTE.US,D,20251007,000000,44.4041,44.435,44.0901,44.2,245967,0
+XDTE.US,D,20251008,000000,44.26,44.37,44.23,44.36,212725,0
+XDTE.US,D,20251009,000000,44.17,44.2,43.92,44.04,267857,0
+XDTE.US,D,20251010,000000,44.09,44.225,42.87,42.89,521676,0
+XDTE.US,D,20251013,000000,43.35,43.6,43.31,43.57,409385,0
+XDTE.US,D,20251014,000000,43.18,43.4,42.93,43.38,1266585,0
+XDTE.US,D,20251015,000000,43.7,43.8653,43.205,43.62,367544,0
+XDTE.US,D,20251016,000000,43.54,43.5973,42.94,43.145,208891,0
+XDTE.US,D,20251017,000000,43.03,43.395,42.97,43.385,442311,0
+XDTE.US,D,20251020,000000,43.58,43.86,43.57,43.86,345319,0
+XDTE.US,D,20251021,000000,43.8876,43.9599,43.77,43.86,158807,0
+XDTE.US,D,20251022,000000,43.905,43.905,43.35,43.65,277939,0
+XDTE.US,D,20251023,000000,43.47,43.66,43.42,43.66,167361,0
+XDTE.US,D,20251024,000000,43.91,44.1035,43.905,44.04,298401,0
+XDTE.US,D,20251027,000000,44.4076,44.525,44.36,44.52,270925,0
+XDTE.US,D,20251028,000000,44.61,44.6952,44.5,44.65,210850,0
+XDTE.US,D,20251029,000000,44.75,44.81,44.48,44.76,230482,0
+XDTE.US,D,20251030,000000,44.24,44.325,44.055,44.07,176178,0
+XDTE.US,D,20251031,000000,44.43,44.43,44.065,44.26,169341,0
+XDTE.US,D,20251103,000000,44.44,44.4972,44.145,44.37,184063,0
+XDTE.US,D,20251104,000000,43.88,44.09,43.82,43.89,266456,0
+XDTE.US,D,20251105,000000,43.92,44.07,43.85,44.05,220904,0
+XDTE.US,D,20251106,000000,43.815,43.8427,43.31,43.42,279565,0
+XDTE.US,D,20251107,000000,43.29,43.403,42.89,43.403,230199,0
+XDTE.US,D,20251110,000000,43.8373,44.035,43.71,44.01,196102,0
+XDTE.US,D,20251111,000000,43.97,44.09,43.8846,44.09,158254,0
+XDTE.US,D,20251112,000000,44.2,44.22,44.01,44.17,190104,0
+XDTE.US,D,20251113,000000,43.755,43.82,43.1701,43.27,220789,0
+XDTE.US,D,20251114,000000,42.8001,43.28,42.67,43.27,277504,0
+XDTE.US,D,20251117,000000,43.15,43.4299,42.71,42.92,303813,0
+XDTE.US,D,20251118,000000,42.6601,42.905,42.35,42.63,395634,0
+XDTE.US,D,20251119,000000,42.6364,42.9753,42.58,42.85,481370,0
+XDTE.US,D,20251120,000000,43.22,43.39,41.91,41.97,432171,0
+XDTE.US,D,20251121,000000,42.07,42.49,41.93,42.48,762994,0
+XDTE.US,D,20251124,000000,42.7232,43.04,42.665,43,390779,0
+XDTE.US,D,20251125,000000,43.03,43.29,42.7502,43.29,446149,0
+XDTE.US,D,20251126,000000,43.26,43.44,43.2093,43.38,190609,0
+XDTE.US,D,20251128,000000,43.5,43.67,43.4601,43.67,194431,0
+XDTE.US,D,20251201,000000,43.3521,43.6,43.34,43.47,229644,0
+XDTE.US,D,20251202,000000,43.6,43.6696,43.4156,43.58,221826,0
+XDTE.US,D,20251203,000000,43.53,43.77,43.45,43.77,207764,0
+XDTE.US,D,20251204,000000,43.52,43.54,43.33,43.52,240885,0
+XDTE.US,D,20251205,000000,43.57,43.7,43.515,43.61,225654,0
+XDTE.US,D,20251208,000000,43.64,43.66,43.3745,43.57,190202,0
+XDTE.US,D,20251209,000000,43.47,43.595,43.45,43.46,112518,0
+XDTE.US,D,20251210,000000,43.45,43.695,43.38,43.69,148668,0
+XDTE.US,D,20251211,000000,43.37,43.6,43.15,43.6,183830,0
+XDTE.US,D,20251212,000000,43.53,43.56,42.95,43.105,373378,0
+XDTE.US,D,20251215,000000,43.35,43.35,42.96,43.05,204847,0
+XDTE.US,D,20251216,000000,42.975,43.06,42.69,42.92,169127,0
+XDTE.US,D,20251217,000000,43,43.06,42.46,42.46,289948,0
+XDTE.US,D,20251218,000000,42.665,42.825,42.48,42.57,207390,0
+XDTE.US,D,20251219,000000,42.71,43,42.67,42.99,366769,0
+XDTE.US,D,20251222,000000,43.17,43.27,43.125,43.25,163103,0
+XDTE.US,D,20251223,000000,43.27,43.43,43.23,43.43,254894,0
+XDTE.US,D,20251224,000000,42.105,42.16,42.04,42.16,217436,0
+XDTE.US,D,20251226,000000,42.17,42.2172,42.09,42.17,359549,0
+XDTE.US,D,20251229,000000,42,42.09,41.9263,42,507558,0
+XDTE.US,D,20251230,000000,42.025,42.075,41.9756,42.03,596052,0
+XDTE.US,D,20251231,000000,39.965,39.98,39.665,39.67,570975,0
+XDTE.US,D,20260102,000000,39.92,39.94,39.57,39.77,687994,0
+XDTE.US,D,20260105,000000,39.93,40.07,39.91,40.05,808526,0
+XDTE.US,D,20260106,000000,40.07,40.19,40.05,40.18,320756,0
+XDTE.US,D,20260107,000000,40.2,40.2861,40.07,40.09,261160,0
+XDTE.US,D,20260108,000000,39.85,39.95,39.8,39.94,483294,0
+XDTE.US,D,20260109,000000,40,40.21,39.97,40.195,355342,0
+XDTE.US,D,20260112,000000,40.01,40.27,40,40.27,339756,0
+XDTE.US,D,20260113,000000,40.3,40.3683,40.06,40.21,259984,0
+XDTE.US,D,20260114,000000,40.033,40.05,39.8,40.04,392717,0
+XDTE.US,D,20260115,000000,40.1262,40.22,40.02,40.07,308408,0
+XDTE.US,D,20260116,000000,40.13,40.17,39.9619,40.055,350839,0
+XDTE.US,D,20260120,000000,39.44,39.6401,39.2,39.24,470577,0
+XDTE.US,D,20260121,000000,39.3801,39.7303,39.3,39.73,444720,0
+XDTE.US,D,20260122,000000,39.835,39.88,39.64,39.755,349738,0
+XDTE.US,D,20260123,000000,39.73,39.8258,39.6606,39.795,402127,0
+XDTE.US,D,20260126,000000,39.86,40.07,39.84,40.03,226805,0
+XDTE.US,D,20260127,000000,40.11,40.22,40.09,40.205,141405,0
+XDTE.US,D,20260128,000000,40.3,40.335,40.15,40.24,241728,0
+XDTE.US,D,20260129,000000,40.185,40.22,39.54,40.08,515697,0
+XDTE.US,D,20260130,000000,39.96,40.08,39.7,39.95,566104,0
+XDTE.US,D,20260202,000000,39.84,40.145,39.8,40.14,407713,0
+XDTE.US,D,20260203,000000,40.2,40.2,39.49,39.79,487033,0
+XDTE.US,D,20260204,000000,39.86,39.925,39.4,39.62,881042,0
+XDTE.US,D,20260205,000000,39.265,39.39,39.0338,39.145,935384,0
+XDTE.US,D,20260206,000000,39.35,39.79,39.32,39.79,439895,0
+XDTE.US,D,20260209,000000,39.68,39.9255,39.6201,39.89,274800,0
+XDTE.US,D,20260210,000000,39.96,40.02,39.78,39.78,188033,0
+XDTE.US,D,20260211,000000,40,40.0769,39.65,39.815,235250,0
+XDTE.US,D,20260212,000000,39.82,39.875,39.05,39.11,190169,0
+XDTE.US,D,20260213,000000,39.0715,39.2151,38.84,39.17,277601,0
+XDTE.US,D,20260217,000000,39.085,39.3799,38.87,39.29,211087,0
+XDTE.US,D,20260218,000000,39.355,39.58,39.32,39.515,133586,0
diff --git a/daily/us/nyse etfs/2/xhe.us.txt b/daily/us/nyse etfs/2/xhe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc4eabde302c37523bb54442b3390570523614c4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhe.us.txt	
@@ -0,0 +1,3723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHE.US,D,20110201,000000,22.0458,22.1378,22.0458,22.1378,902.13078928529,0
+XHE.US,D,20110202,000000,22.0808,22.0808,22.0808,22.0808,225.03262482172,0
+XHE.US,D,20110203,000000,21.9878,22.2038,21.9878,22.2038,4921.7135411008,0
+XHE.US,D,20110204,000000,22.2218,22.3218,22.2168,22.2958,24744.587425396,0
+XHE.US,D,20110207,000000,22.3778,22.3778,22.3778,22.3778,337.04886473298,0
+XHE.US,D,20110209,000000,22.5328,22.9656,22.4548,22.5538,103183.95942326,0
+XHE.US,D,20110210,000000,22.5238,22.6288,22.4678,22.6078,45191.551789198,0
+XHE.US,D,20110211,000000,22.4978,22.8167,22.4938,22.8167,39370.707893809,0
+XHE.US,D,20110214,000000,22.8567,22.8567,22.8247,22.8427,13818.003309052,0
+XHE.US,D,20110215,000000,22.8866,22.9016,22.8567,22.8776,9673.4024323363,0
+XHE.US,D,20110216,000000,22.9466,23.0786,22.9466,23.0686,49783.217480559,0
+XHE.US,D,20110218,000000,23.3566,23.3566,23.2636,23.2636,2436.3532180698,0
+XHE.US,D,20110222,000000,22.7717,22.8696,22.6918,22.6958,4460.6466964661,0
+XHE.US,D,20110223,000000,22.5408,22.5408,22.5408,22.5408,363.05263471237,0
+XHE.US,D,20110224,000000,22.2418,22.2918,22.1558,22.2738,62282.029535658,0
+XHE.US,D,20110225,000000,22.6338,22.6338,22.6168,22.6288,31513.568780034,0
+XHE.US,D,20110228,000000,22.8167,22.8167,22.5848,22.5988,14989.173103125,0
+XHE.US,D,20110301,000000,22.6388,22.7277,22.4768,22.5238,7011.0164444456,0
+XHE.US,D,20110302,000000,22.6478,22.7088,22.5068,22.6078,5875.8518703449,0
+XHE.US,D,20110303,000000,23.1276,23.1706,23.1276,23.1706,3557.5157621816,0
+XHE.US,D,20110304,000000,23.0516,23.0686,22.9816,23.0686,10937.585711334,0
+XHE.US,D,20110307,000000,23.1886,23.1886,22.7887,22.9696,7212.0455892863,0
+XHE.US,D,20110308,000000,23.1616,23.2596,23.1616,23.1976,5456.7911156769,0
+XHE.US,D,20110309,000000,23.1746,23.2816,23.0166,23.2106,6399.9278499297,0
+XHE.US,D,20110310,000000,23.2106,23.2106,22.7277,22.7587,10777.562511461,0
+XHE.US,D,20110311,000000,22.6388,22.7058,22.5238,22.7058,18263.647830531,0
+XHE.US,D,20110314,000000,22.3968,22.4058,22.3968,22.4058,2742.3975878274,0
+XHE.US,D,20110315,000000,22.0228,22.2418,21.9078,22.2418,3717.5389620548,0
+XHE.US,D,20110316,000000,22.2918,22.2918,21.9608,21.9608,10648.543806563,0
+XHE.US,D,20110317,000000,22.3698,22.3698,22.0808,22.0888,10646.543516566,0
+XHE.US,D,20110318,000000,22.3218,22.3218,22.1718,22.1718,7714.1183788886,0
+XHE.US,D,20110321,000000,22.6918,22.7507,22.6478,22.6558,6469.9379998742,0
+XHE.US,D,20110322,000000,22.7367,22.7757,22.6518,22.6698,24017.482010973,0
+XHE.US,D,20110323,000000,22.4458,22.5718,22.4458,22.5718,5726.830265463,0
+XHE.US,D,20110324,000000,22.7277,22.7277,22.5628,22.6288,8794.2749780328,0
+XHE.US,D,20110325,000000,22.8107,22.9526,22.7447,22.8027,22097.203612494,0
+XHE.US,D,20110328,000000,22.9956,22.9956,22.7667,22.7667,21968.184907596,0
+XHE.US,D,20110329,000000,22.7188,22.9426,22.7188,22.9426,6731.9759896666,0
+XHE.US,D,20110330,000000,23.0166,23.2636,23.0096,23.0336,7839.1365037895,0
+XHE.US,D,20110331,000000,23.0556,23.1576,23.0556,23.1266,34654.024077546,0
+XHE.US,D,20110401,000000,23.4316,23.4316,23.2506,23.2906,13864.009979017,0
+XHE.US,D,20110404,000000,23.3846,23.5026,23.3706,23.3936,2727.3954128392,0
+XHE.US,D,20110405,000000,23.5026,23.5026,23.2866,23.3086,13079.896299637,0
+XHE.US,D,20110406,000000,23.4936,23.5806,23.4536,23.5026,14177.055363769,0
+XHE.US,D,20110407,000000,23.5246,23.6575,23.5116,23.5596,9251.3412426707,0
+XHE.US,D,20110408,000000,23.6575,23.7845,23.4226,23.4226,2404.3485780952,0
+XHE.US,D,20110411,000000,23.6126,23.6785,23.6126,23.6346,2281.3307431926,0
+XHE.US,D,20110412,000000,23.5116,23.5426,23.5026,23.5426,2694.3906278654,0
+XHE.US,D,20110413,000000,23.7905,23.7905,23.5996,23.5996,3285.4763223971,0
+XHE.US,D,20110414,000000,23.6785,23.6785,23.6745,23.6745,1481.2147438265,0
+XHE.US,D,20110418,000000,23.7715,23.7715,23.6835,23.6835,2051.2973933749,0
+XHE.US,D,20110419,000000,23.6446,23.6446,23.6446,23.6446,449.06510464423,0
+XHE.US,D,20110420,000000,24.0275,24.0275,23.9165,23.9875,1587.2301137425,0
+XHE.US,D,20110421,000000,24.2535,24.2535,24.2085,24.2085,1587.2301137425,0
+XHE.US,D,20110425,000000,24.1155,24.1155,24.1155,24.1155,326.04726974169,0
+XHE.US,D,20110426,000000,24.1565,24.3615,24.1565,24.3225,294424.68515675,0
+XHE.US,D,20110427,000000,24.3015,24.3575,24.3015,24.3225,69869.129499647,0
+XHE.US,D,20110428,000000,24.7044,24.7614,24.7044,24.7614,2452.3555380571,0
+XHE.US,D,20110429,000000,24.9154,24.9154,24.8934,24.8934,2930.4248476784,0
+XHE.US,D,20110502,000000,25.0524,25.0624,24.9854,24.9854,2649.384102901,0
+XHE.US,D,20110503,000000,24.8234,24.8234,24.7384,24.7384,3753.5441820263,0
+XHE.US,D,20110504,000000,24.9074,24.9074,24.4865,24.4995,20111.915789066,0
+XHE.US,D,20110505,000000,24.5365,24.6284,24.3875,24.3875,912.13223927737,0
+XHE.US,D,20110506,000000,24.6234,24.7124,24.5814,24.6284,17276.504716313,0
+XHE.US,D,20110509,000000,24.8234,24.8234,24.8234,24.8234,1356.1966189256,0
+XHE.US,D,20110510,000000,24.9564,25.0844,24.7884,24.9774,5651.8193905224,0
+XHE.US,D,20110511,000000,25.0264,25.0264,24.7124,24.7124,730.10584942158,0
+XHE.US,D,20110512,000000,24.6464,25.0084,24.6464,24.9384,105046.22941177,0
+XHE.US,D,20110513,000000,24.9734,25.0434,24.6684,24.7174,11348.645306009,0
+XHE.US,D,20110516,000000,25.0124,25.0124,24.5545,24.7174,4765.6909212244,0
+XHE.US,D,20110518,000000,24.5635,24.9074,24.5635,24.9074,5865.8504203528,0
+XHE.US,D,20110519,000000,25.0494,25.0494,24.8414,24.9904,25457.690809832,0
+XHE.US,D,20110520,000000,24.7694,24.9424,24.7694,24.9294,8425.2214733252,0
+XHE.US,D,20110523,000000,24.6684,24.6684,24.3445,24.4095,9876.4318671755,0
+XHE.US,D,20110524,000000,24.4185,24.4185,24.3225,24.3225,631.09149450002,0
+XHE.US,D,20110525,000000,24.3745,24.5365,24.3745,24.5185,4750.6887462363,0
+XHE.US,D,20110526,000000,24.7044,24.7434,24.7044,24.7434,1801.261143573,0
+XHE.US,D,20110527,000000,24.8634,24.8634,24.8294,24.8444,3989.5784018393,0
+XHE.US,D,20110531,000000,24.9984,24.9984,24.9454,24.9454,1334.193428943,0
+XHE.US,D,20110601,000000,25.0494,25.0494,24.5964,24.5964,4086.5924667624,0
+XHE.US,D,20110602,000000,24.4915,24.4915,24.3915,24.3915,1385.2008239026,0
+XHE.US,D,20110603,000000,24.1435,24.2625,24.0005,24.1245,11221.62689111,0
+XHE.US,D,20110606,000000,24.5055,24.5055,23.7285,23.7285,6644.9633747356,0
+XHE.US,D,20110607,000000,23.9425,23.9425,23.9215,23.9215,449.06510464423,0
+XHE.US,D,20110608,000000,24.0625,24.0625,23.7065,23.7285,4352.6310365517,0
+XHE.US,D,20110609,000000,23.9465,23.9875,23.7285,23.9295,5312.770235791,0
+XHE.US,D,20110610,000000,23.7005,23.7285,23.7005,23.7235,6198.898705089,0
+XHE.US,D,20110613,000000,23.8115,23.8115,23.6086,23.6266,1812.2627385643,0
+XHE.US,D,20110614,000000,23.9745,23.9745,23.8545,23.8545,4165.6039216998,0
+XHE.US,D,20110615,000000,23.8505,23.8675,23.4946,23.4946,13281.925589478,0
+XHE.US,D,20110616,000000,23.7005,23.7005,23.3356,23.4856,8181.1860935185,0
+XHE.US,D,20110617,000000,23.6086,23.6396,23.4716,23.4716,4065.5894217791,0
+XHE.US,D,20110620,000000,23.6396,23.6665,23.6216,23.6216,4318.6261065786,0
+XHE.US,D,20110621,000000,23.9555,24.0715,23.9555,24.0715,16094.33332725,0
+XHE.US,D,20110622,000000,24.1785,24.1785,23.9695,23.9695,225608.70834126,0
+XHE.US,D,20110623,000000,23.5036,23.8115,23.3576,23.7425,226804.88176032,0
+XHE.US,D,20110624,000000,23.7325,23.7325,23.5866,23.5906,5073.7355809804,0
+XHE.US,D,20110627,000000,23.6186,23.7995,23.6186,23.7995,4104.5950767482,0
+XHE.US,D,20110628,000000,24.0455,24.0455,24.0455,24.0455,257.03726479636,0
+XHE.US,D,20110629,000000,24.1435,24.1435,24.0355,24.0795,4484.6501764471,0
+XHE.US,D,20110630,000000,24.1825,24.3015,24.1825,24.3015,6608.9581547641,0
+XHE.US,D,20110701,000000,24.3225,24.6644,24.3015,24.6644,6529.9466998267,0
+XHE.US,D,20110705,000000,24.7784,24.8154,24.7624,24.8064,9616.3941673815,0
+XHE.US,D,20110706,000000,25.0534,25.0534,25.0364,25.0364,4171.6047916951,0
+XHE.US,D,20110707,000000,25.2464,25.2524,25.2464,25.2524,673.09758446674,0
+XHE.US,D,20110708,000000,24.9784,25.0584,24.9784,25.0584,4086.5924667624,0
+XHE.US,D,20110711,000000,24.8064,24.8064,24.5685,24.5685,11590.680395817,0
+XHE.US,D,20110712,000000,24.5185,24.9034,24.5185,24.7624,9878.4321571739,0
+XHE.US,D,20110713,000000,25.0534,25.1094,25.0174,25.0174,2408.349158092,0
+XHE.US,D,20110715,000000,24.6864,24.6924,24.6374,24.6924,6209.9003000803,0
+XHE.US,D,20110718,000000,24.4365,24.4495,24.4365,24.4495,872.12643930907,0
+XHE.US,D,20110719,000000,24.9174,24.9174,24.9174,24.9174,1438.2085088606,0
+XHE.US,D,20110720,000000,24.9174,24.9174,24.8584,24.8724,1587.2301137425,0
+XHE.US,D,20110721,000000,24.9084,24.9084,24.9084,24.9084,449.06510464423,0
+XHE.US,D,20110722,000000,24.8504,24.9254,24.8504,24.8864,6027.8739102245,0
+XHE.US,D,20110725,000000,24.5974,24.6694,24.5375,24.5375,2089.3029033448,0
+XHE.US,D,20110726,000000,24.2075,24.2335,24.0735,24.0735,5996.869415249,0
+XHE.US,D,20110727,000000,23.5216,23.5456,23.5216,23.5456,1128.1635591062,0
+XHE.US,D,20110728,000000,23.3246,23.4336,23.3246,23.4296,673.09758446674,0
+XHE.US,D,20110729,000000,23.0806,23.4836,23.0806,23.4166,5689.8249004923,0
+XHE.US,D,20110801,000000,23.1276,23.8985,22.8477,22.8986,2584.3746779526,0
+XHE.US,D,20110802,000000,22.5788,22.5788,22.4658,22.4658,51044.40032456,0
+XHE.US,D,20110803,000000,22.4638,22.4638,21.9658,22.4238,141355.49346301,0
+XHE.US,D,20110804,000000,22.0748,22.0748,21.5979,21.6199,18857.733960061,0
+XHE.US,D,20110805,000000,21.3919,21.6119,20.9919,21.6119,19950.892444194,0
+XHE.US,D,20110808,000000,20.797,20.804,19.8112,19.8862,35419.13500194,0
+XHE.US,D,20110809,000000,20.431,20.586,19.8112,20.352,4512.6542364249,0
+XHE.US,D,20110810,000000,20.583,20.583,20.1491,20.1491,1264.1832789985,0
+XHE.US,D,20110811,000000,20.1111,20.9729,20.0441,20.9729,6215.9011700755,0
+XHE.US,D,20110812,000000,20.8849,21.2099,20.8849,21.1159,10287.491461849,0
+XHE.US,D,20110815,000000,21.4399,21.4399,21.2159,21.2159,3883.5630319233,0
+XHE.US,D,20110816,000000,21.2379,21.2379,21.2379,21.2379,225.03262482172,0
+XHE.US,D,20110817,000000,21.1509,21.2159,21.1509,21.2099,44908.510754422,0
+XHE.US,D,20110818,000000,20.691,20.691,20.326,20.326,12374.794075196,0
+XHE.US,D,20110819,000000,20.265,20.265,20.0661,20.202,2480.359598035,0
+XHE.US,D,20110822,000000,20.1111,20.8679,20.1111,20.1111,993.14398421319,0
+XHE.US,D,20110823,000000,20.281,20.573,20.281,20.573,1470.2131488352,0
+XHE.US,D,20110824,000000,20.9729,21.1099,20.8889,21.1099,2623.3803329216,0
+XHE.US,D,20110825,000000,20.709,20.859,20.683,20.761,56725.22392006,0
+XHE.US,D,20110826,000000,20.9329,21.1979,20.9329,21.1979,1488.215758821,0
+XHE.US,D,20110829,000000,21.6919,21.9658,21.6739,21.9428,9189.3322527198,0
+XHE.US,D,20110830,000000,21.8668,22.0488,21.8668,22.0488,1643.2382336982,0
+XHE.US,D,20110831,000000,22.1678,22.3098,22.0348,22.0618,23508.408206376,0
+XHE.US,D,20110901,000000,22.1898,22.1898,21.8378,21.8378,10562.531336632,0
+XHE.US,D,20110902,000000,21.5799,21.5799,21.3559,21.3559,2516.3648180064,0
+XHE.US,D,20110906,000000,20.842,21.0809,20.74,20.9489,39205.68396894,0
+XHE.US,D,20110907,000000,21.6889,21.7899,21.6349,21.7589,57852.387334167,0
+XHE.US,D,20110908,000000,21.7189,21.8388,21.3399,21.4019,59731.659787678,0
+XHE.US,D,20110909,000000,21.2829,21.2829,20.556,20.619,17761.575040928,0
+XHE.US,D,20110912,000000,20.408,20.449,20.256,20.321,15358.226607832,0
+XHE.US,D,20110913,000000,20.785,20.86,20.75,20.842,7714.1183788886,0
+XHE.US,D,20110914,000000,21.0159,21.0159,20.842,20.842,1708.2476586467,0
+XHE.US,D,20110915,000000,21.3289,21.5249,21.2319,21.5249,11328.642406025,0
+XHE.US,D,20110916,000000,21.6449,21.6579,21.5959,21.6049,3657.5302621024,0
+XHE.US,D,20110919,000000,21.3059,21.3399,21.2709,21.2879,19969.895199179,0
+XHE.US,D,20110920,000000,21.8438,21.8478,21.7449,21.7449,37096.378165611,0
+XHE.US,D,20110921,000000,21.2829,21.3009,21.1089,21.1089,1786.2589685849,0
+XHE.US,D,20110922,000000,20.267,20.318,20.0761,20.318,6632.9616347451,0
+XHE.US,D,20110923,000000,20.318,20.561,20.318,20.561,633.09178449844,0
+XHE.US,D,20110927,000000,21.4389,21.7319,21.3359,21.3359,6480.9395948655,0
+XHE.US,D,20110928,000000,21.3749,21.4949,21.2609,21.2609,6168.8943551127,0
+XHE.US,D,20110929,000000,20.9489,20.9489,20.825,20.825,10815.568021432,0
+XHE.US,D,20110930,000000,20.671,20.825,20.668,20.668,159811.16913339,0
+XHE.US,D,20111003,000000,20.495,20.495,19.6842,19.6842,2853.4136827394,0
+XHE.US,D,20111004,000000,20.296,20.296,20.296,20.296,427.06191466166,0
+XHE.US,D,20111005,000000,20.503,20.601,20.503,20.601,4989.7234010469,0
+XHE.US,D,20111006,000000,20.693,20.842,20.641,20.732,26908.901203682,0
+XHE.US,D,20111007,000000,20.829,20.9179,20.556,20.641,16526.395966908,0
+XHE.US,D,20111010,000000,21.0469,21.0809,20.8999,20.9339,56319.165050382,0
+XHE.US,D,20111011,000000,21.0469,21.1389,21.0289,21.0769,2274.3297281982,0
+XHE.US,D,20111012,000000,21.2659,21.2659,21.0679,21.0679,10330.497696816,0
+XHE.US,D,20111013,000000,20.781,20.9879,20.727,20.9879,29182.23078688,0
+XHE.US,D,20111014,000000,21.1789,21.1789,21.1359,21.1359,1264.1832789985,0
+XHE.US,D,20111017,000000,20.767,20.785,20.65,20.65,3218.4666074502,0
+XHE.US,D,20111018,000000,20.619,20.9799,20.619,20.9799,66094.582272638,0
+XHE.US,D,20111019,000000,20.9659,21.2029,20.9659,20.9929,54382.884331916,0
+XHE.US,D,20111020,000000,20.785,20.785,20.406,20.646,47394.871222452,0
+XHE.US,D,20111021,000000,21.0679,21.2309,21.0239,21.2309,88216.789510111,0
+XHE.US,D,20111024,000000,21.7069,21.8178,21.6349,21.7279,94384.683720225,0
+XHE.US,D,20111025,000000,21.5359,21.6179,21.2119,21.2119,39819.772998454,0
+XHE.US,D,20111026,000000,21.2709,21.2969,21.1259,21.2709,47479.883547385,0
+XHE.US,D,20111027,000000,21.6849,22.0608,21.6669,21.9498,15790.28924749,0
+XHE.US,D,20111028,000000,22.1428,22.3418,22.1268,22.2528,38763.61987929,0
+XHE.US,D,20111031,000000,21.8608,21.9588,21.7719,21.7719,12022.743035475,0
+XHE.US,D,20111101,000000,21.0679,21.1569,20.851,20.851,18236.643915553,0
+XHE.US,D,20111102,000000,20.864,21.0549,20.838,20.9489,30566.431465784,0
+XHE.US,D,20111103,000000,20.9049,21.3309,20.8739,21.3309,13023.888179682,0
+XHE.US,D,20111104,000000,21.1509,21.3009,21.1509,21.2559,1587.2301137425,0
+XHE.US,D,20111107,000000,21.3149,21.3709,20.9569,21.3429,16496.391616931,0
+XHE.US,D,20111108,000000,21.6179,21.7549,21.2969,21.7279,8345.2098733886,0
+XHE.US,D,20111109,000000,21.2079,21.2739,20.864,20.8909,10406.508716756,0
+XHE.US,D,20111110,000000,21.0989,21.0989,20.9709,20.9709,3334.4834273583,0
+XHE.US,D,20111111,000000,21.4419,21.4639,21.4419,21.4469,14372.083638614,0
+XHE.US,D,20111114,000000,21.3429,21.3429,21.2249,21.2249,2651.3843928995,0
+XHE.US,D,20111115,000000,21.1999,21.1999,21.1119,21.1999,2501.3626430183,0
+XHE.US,D,20111116,000000,21.2309,21.3979,21.1039,21.1039,13765.995769094,0
+XHE.US,D,20111117,000000,20.9749,21.1039,20.732,20.732,32222.671584472,0
+XHE.US,D,20111118,000000,20.689,20.727,20.539,20.553,26916.902363676,0
+XHE.US,D,20111121,000000,20.19,20.235,20.1161,20.195,29213.235281856,0
+XHE.US,D,20111122,000000,20.0941,20.275,20.0621,20.195,6228.9030550652,0
+XHE.US,D,20111123,000000,20.0231,20.0231,19.8212,19.8432,26844.891923732,0
+XHE.US,D,20111125,000000,19.7292,19.9302,19.6842,19.6972,17244.500076338,0
+XHE.US,D,20111128,000000,20.432,20.477,20.0761,20.336,99221.384936392,0
+XHE.US,D,20111129,000000,20.459,20.477,20.313,20.363,40771.911037698,0
+XHE.US,D,20111130,000000,21.2019,21.3639,21.1859,21.3639,5337.7738607712,0
+XHE.US,D,20111201,000000,21.3099,21.4909,21.3099,21.4679,902.13078928529,0
+XHE.US,D,20111202,000000,21.6729,21.6729,21.6729,21.6729,624.09047950557,0
+XHE.US,D,20111205,000000,21.3529,21.5359,21.3269,21.3269,8249.1959534646,0
+XHE.US,D,20111206,000000,21.3389,21.3559,21.2599,21.3299,14954.168028153,0
+XHE.US,D,20111207,000000,21.0799,21.2599,21.0799,21.2599,3340.4842973535,0
+XHE.US,D,20111208,000000,21.0939,21.0939,20.651,20.651,4462.6469864645,0
+XHE.US,D,20111209,000000,20.9019,21.2869,20.866,21.2869,2698.3912078622,0
+XHE.US,D,20111212,000000,20.8739,20.8739,20.8739,20.8739,387.05611469336,0
+XHE.US,D,20111213,000000,20.847,20.847,20.847,20.847,261.0378447932,0
+XHE.US,D,20111214,000000,20.477,20.477,20.446,20.459,2417.3504630849,0
+XHE.US,D,20111215,000000,20.75,20.8999,20.693,20.8999,59688.653552712,0
+XHE.US,D,20111216,000000,20.9859,21.0579,20.8749,20.8979,3357.4867623401,0
+XHE.US,D,20111219,000000,21.0399,21.0399,20.673,20.673,26324.816524144,0
+XHE.US,D,20111220,000000,21.2909,21.3219,21.2909,21.3219,862.12498931699,0
+XHE.US,D,20111221,000000,21.1649,21.4239,21.1649,21.4239,60095.712567389,0
+XHE.US,D,20111222,000000,21.4329,21.6589,21.3089,21.6589,3518.5101072125,0
+XHE.US,D,20111223,000000,21.6859,21.6859,21.6589,21.6809,2325.3371231578,0
+XHE.US,D,20111227,000000,21.7239,21.8488,21.7239,21.8488,17406.52356621,0
+XHE.US,D,20111228,000000,21.6809,21.9738,21.5039,21.5039,2208.3201582505,0
+XHE.US,D,20111229,000000,21.5039,21.8138,21.5039,21.8138,1326.1922689493,0
+XHE.US,D,20111230,000000,21.8718,21.8718,21.8378,21.8378,2039.2956533844,0
+XHE.US,D,20120103,000000,22.1318,22.1318,22.0618,22.0618,1428.2070588685,0
+XHE.US,D,20120105,000000,21.6089,21.8568,21.6089,21.7239,4267.618711619,0
+XHE.US,D,20120106,000000,21.7149,21.8748,21.7149,21.8138,46039.674748526,0
+XHE.US,D,20120109,000000,21.8748,21.8798,21.5709,21.6499,47874.940822071,0
+XHE.US,D,20120110,000000,21.7958,21.7958,21.7829,21.7829,1758.254908607,0
+XHE.US,D,20120111,000000,21.9198,22.1238,21.9198,22.0618,17791.579390905,0
+XHE.US,D,20120112,000000,21.9678,22.1678,21.8938,22.1678,9489.3757524821,0
+XHE.US,D,20120113,000000,21.9858,22.1318,21.9738,22.1098,6976.0113694733,0
+XHE.US,D,20120117,000000,22.3148,22.3148,22.1758,22.1758,921.13354427024,0
+XHE.US,D,20120118,000000,22.3318,22.4378,22.3318,22.4378,503.07293460144,0
+XHE.US,D,20120119,000000,22.8147,22.8367,22.7387,22.7387,2602.3772879383,0
+XHE.US,D,20120120,000000,22.6098,22.6098,22.6098,22.6098,225.03262482172,0
+XHE.US,D,20120123,000000,22.7257,22.7487,22.5998,22.6308,2296.3329181807,0
+XHE.US,D,20120124,000000,22.7297,22.7387,22.7078,22.7078,1674.2427286736,0
+XHE.US,D,20120125,000000,22.7487,23.1886,22.7487,23.1486,5525.8011206222,0
+XHE.US,D,20120126,000000,23.3006,23.3306,23.1616,23.2286,4473.6485814558,0
+XHE.US,D,20120127,000000,23.3036,23.4546,23.3036,23.4546,767.11121439226,0
+XHE.US,D,20120130,000000,23.1666,23.3166,23.1356,23.3096,6733.9762796651,0
+XHE.US,D,20120131,000000,23.3886,23.3976,23.3846,23.3846,6785.9838196239,0
+XHE.US,D,20120201,000000,23.6106,23.7395,23.6106,23.6466,1462.2119888416,0
+XHE.US,D,20120202,000000,23.7835,23.7835,23.7835,23.7835,287.04161477259,0
+XHE.US,D,20120203,000000,24.0655,24.0705,24.0655,24.0705,1147.1663140912,0
+XHE.US,D,20120206,000000,23.8525,23.9905,23.8485,23.9905,2734.3964278337,0
+XHE.US,D,20120207,000000,23.9025,23.9155,23.8935,23.9105,6535.947569822,0
+XHE.US,D,20120208,000000,23.9105,23.9535,23.9105,23.9465,12908.871504773,0
+XHE.US,D,20120209,000000,23.7255,23.7255,23.7215,23.7215,927.13441426549,0
+XHE.US,D,20120210,000000,23.5046,23.6865,23.5046,23.6865,2261.3278432085,0
+XHE.US,D,20120213,000000,23.9405,23.9465,23.9405,23.9465,2815.4081727695,0
+XHE.US,D,20120215,000000,24.0395,24.0535,23.9465,23.9465,3344.4848773504,0
+XHE.US,D,20120216,000000,23.9905,24.3145,23.9905,24.3145,1494.2166288162,0
+XHE.US,D,20120222,000000,23.9195,23.9195,23.8665,23.8665,19328.802254687,0
+XHE.US,D,20120223,000000,23.9195,23.9195,23.8805,23.8805,631.09149450002,0
+XHE.US,D,20120224,000000,24.2125,24.2125,24.2125,24.2125,1981.2872434303,0
+XHE.US,D,20120227,000000,24.0585,24.2955,24.0585,24.2955,26833.890328741,0
+XHE.US,D,20120228,000000,24.4195,24.4195,24.2535,24.2535,675.09787446516,0
+XHE.US,D,20120229,000000,24.1845,24.1845,24.0665,24.0805,2800.4059977814,0
+XHE.US,D,20120301,000000,23.9635,23.9635,23.9405,23.9405,737.10686441603,0
+XHE.US,D,20120302,000000,23.9635,23.9635,23.7705,23.7835,1969.2855034399,0
+XHE.US,D,20120305,000000,23.7345,23.7345,23.6466,23.6555,2491.3611930262,0
+XHE.US,D,20120306,000000,23.3086,23.3086,23.2286,23.2566,2991.4336926301,0
+XHE.US,D,20120307,000000,23.3576,23.4096,23.3576,23.4096,1218.1766090349,0
+XHE.US,D,20120309,000000,24.1375,24.1865,24.0135,24.0135,4929.7147010945,0
+XHE.US,D,20120312,000000,24.0485,24.0485,24.0485,24.0485,447.06481464582,0
+XHE.US,D,20120313,000000,24.1695,24.1695,24.0835,24.0835,629.09120450161,0
+XHE.US,D,20120314,000000,24.3705,24.3705,24.3705,24.3705,991.14369421477,0
+XHE.US,D,20120315,000000,24.6164,24.6384,24.6164,24.6164,1753.254183611,0
+XHE.US,D,20120320,000000,24.7374,24.7374,24.7374,24.7374,263.03813479161,0
+XHE.US,D,20120321,000000,24.7374,24.7504,24.6524,24.7504,11695.695620735,0
+XHE.US,D,20120322,000000,24.4025,24.5385,24.4025,24.4675,11208.62500612,0
+XHE.US,D,20120323,000000,24.5205,24.5205,24.4925,24.4925,1702.2467886514,0
+XHE.US,D,20120326,000000,24.8484,25.0804,24.8484,25.0754,1503.2179338091,0
+XHE.US,D,20120327,000000,25.0934,25.1594,25.0934,25.1414,1379.1999539073,0
+XHE.US,D,20120328,000000,25.1144,25.1144,24.8484,24.8614,1006.1458692029,0
+XHE.US,D,20120329,000000,24.7154,24.7154,24.7154,24.7154,253.03668479953,0
+XHE.US,D,20120402,000000,25.0254,25.0254,25.0254,25.0254,246.03566980508,0
+XHE.US,D,20120403,000000,24.9114,24.9114,24.9114,24.9114,670.09714946912,0
+XHE.US,D,20120405,000000,24.4795,24.4795,24.4795,24.4795,612.08873951508,0
+XHE.US,D,20120409,000000,24.1865,24.1865,24.1695,24.1695,1040.1507991759,0
+XHE.US,D,20120410,000000,24.1285,24.1285,23.6466,23.6466,15619.264452625,0
+XHE.US,D,20120411,000000,23.8965,23.9405,23.8485,23.8485,1339.194153939,0
+XHE.US,D,20120412,000000,24.2035,24.2035,24.2035,24.2035,1895.2747734985,0
+XHE.US,D,20120416,000000,24.0585,24.0585,23.7395,23.7395,2227.3229132354,0
+XHE.US,D,20120417,000000,23.9725,24.1375,23.9725,24.1375,548.07945956579,0
+XHE.US,D,20120418,000000,24.1425,24.1425,24.1425,24.1425,463.06713463314,0
+XHE.US,D,20120419,000000,24.2085,24.2085,24.1015,24.1015,2575.3733729597,0
+XHE.US,D,20120420,000000,24.3485,24.3485,24.2395,24.2395,12516.814665084,0
+XHE.US,D,20120423,000000,23.8965,24.0135,23.8935,23.9995,1873.2715835159,0
+XHE.US,D,20120424,000000,24.1465,24.1865,24.1465,24.1865,812.11773935661,0
+XHE.US,D,20120426,000000,24.7414,24.8404,24.7414,24.8404,627.09091450319,0
+XHE.US,D,20120427,000000,25.2214,25.2214,25.2034,25.2034,2264.3282782061,0
+XHE.US,D,20120430,000000,25.2764,25.2764,25.1614,25.1754,825.11962434631,0
+XHE.US,D,20120501,000000,25.2834,25.2834,25.2834,25.2834,291.04219476942,0
+XHE.US,D,20120502,000000,25.3054,25.3324,25.3054,25.3324,775.11237438592,0
+XHE.US,D,20120503,000000,25.0084,25.2784,25.0084,25.1544,107986.65570945,0
+XHE.US,D,20120504,000000,24.8524,24.8744,24.8524,24.8744,799.11585436691,0
+XHE.US,D,20120507,000000,24.8744,24.9804,24.8434,24.9804,910.13194927896,0
+XHE.US,D,20120508,000000,24.5854,24.5854,24.5555,24.5555,2333.3382831514,0
+XHE.US,D,20120509,000000,24.6574,24.6934,24.5954,24.5954,211444.65486249,0
+XHE.US,D,20120510,000000,24.7734,24.7994,24.5155,24.6304,13408.944004377,0
+XHE.US,D,20120511,000000,24.6574,24.6654,24.6574,24.6654,673.09758446674,0
+XHE.US,D,20120514,000000,24.4245,24.4855,24.3885,24.4855,2148.311458298,0
+XHE.US,D,20120516,000000,24.2885,24.2885,24.1195,24.1195,1751.2538936126,0
+XHE.US,D,20120517,000000,23.7665,23.7665,23.7665,23.7665,1538.2230087814,0
+XHE.US,D,20120518,000000,23.5696,23.5886,23.4376,23.4376,1317.1909639565,0
+XHE.US,D,20120521,000000,23.7885,23.7885,23.7795,23.7795,1123.1628341102,0
+XHE.US,D,20120522,000000,24.0045,24.0135,23.8395,23.8395,2923.4238326839,0
+XHE.US,D,20120523,000000,23.2816,23.5506,23.2816,23.5136,10835.570921416,0
+XHE.US,D,20120524,000000,23.5476,23.6995,23.5476,23.6995,3226.4677674439,0
+XHE.US,D,20120525,000000,23.9405,23.9405,23.8705,23.9195,14484.099878525,0
+XHE.US,D,20120529,000000,24.1995,24.1995,24.0885,24.0885,1509.2188038043,0
+XHE.US,D,20120530,000000,23.7925,23.7925,23.7835,23.7835,2489.3609030278,0
+XHE.US,D,20120531,000000,23.4096,23.6236,23.4096,23.6236,1606.2328687275,0
+XHE.US,D,20120601,000000,23.1356,23.1356,23.1356,23.1356,476.06901962284,0
+XHE.US,D,20120604,000000,23.1176,23.1176,22.5158,22.9456,51331.441939334,0
+XHE.US,D,20120605,000000,22.7737,23.4196,22.7737,23.3806,10073.46043202,0
+XHE.US,D,20120606,000000,23.7405,23.7405,23.6825,23.6955,7290.0568992245,0
+XHE.US,D,20120607,000000,24.0135,24.0135,23.8015,23.8015,850.1232493265,0
+XHE.US,D,20120611,000000,24.2675,24.2675,23.7515,23.7515,178999.95108819,0
+XHE.US,D,20120612,000000,23.6825,23.9365,23.6765,23.9365,15755.284172518,0
+XHE.US,D,20120613,000000,23.7935,23.7935,23.7935,23.7935,476.06901962284,0
+XHE.US,D,20120614,000000,24.0655,24.1425,24.0655,24.1155,2059.2985533685,0
+XHE.US,D,20120615,000000,24.3765,24.3765,24.3765,24.3765,389.05640469177,0
+XHE.US,D,20120618,000000,24.2675,24.8284,24.2235,24.8284,2878.4173077196,0
+XHE.US,D,20120619,000000,25.0324,25.0644,25.0184,25.0404,3159.4580524969,0
+XHE.US,D,20120620,000000,24.8584,24.8584,24.6364,24.6364,553.08018456183,0
+XHE.US,D,20120621,000000,24.5755,24.6184,24.5575,24.6004,1016.147319195,0
+XHE.US,D,20120622,000000,24.5864,24.6494,24.5864,24.6494,760.11019939781,0
+XHE.US,D,20120625,000000,24.3935,24.4205,24.3495,24.4165,7815.1330238085,0
+XHE.US,D,20120626,000000,24.4555,24.4905,24.4385,24.4515,2081.3017433511,0
+XHE.US,D,20120627,000000,24.8144,24.8144,24.8144,24.8144,246.03566980508,0
+XHE.US,D,20120628,000000,24.4765,24.5954,24.3325,24.5954,4360.6321965453,0
+XHE.US,D,20120629,000000,25.3404,25.3404,25.3404,25.3404,225.03262482172,0
+XHE.US,D,20120703,000000,25.6062,25.7202,25.6062,25.7202,650.09424948497,0
+XHE.US,D,20120705,000000,25.6362,25.6362,25.6362,25.6362,225.03262482172,0
+XHE.US,D,20120706,000000,25.2544,25.2544,25.1954,25.2354,2792.4048377877,0
+XHE.US,D,20120709,000000,25.2544,25.3164,25.2394,25.3164,2461.35684305,0
+XHE.US,D,20120710,000000,25.0774,25.0774,25.0644,25.0644,1581.2292437473,0
+XHE.US,D,20120711,000000,24.9304,24.9564,24.8414,24.8414,1513.2193838012,0
+XHE.US,D,20120712,000000,24.7914,24.7964,24.7914,24.7964,670.09714946912,0
+XHE.US,D,20120713,000000,25.0184,25.0184,24.8724,25.0134,4138.6000067212,0
+XHE.US,D,20120716,000000,25.4374,25.4374,24.8634,24.8804,7903.1457837388,0
+XHE.US,D,20120717,000000,24.9784,25.0454,24.9784,25.0364,65511.497738099,0
+XHE.US,D,20120718,000000,25.1784,25.1784,25.1614,25.1614,4039.5856517997,0
+XHE.US,D,20120719,000000,25.1474,25.1474,24.9734,25.0324,3465.5024222545,0
+XHE.US,D,20120720,000000,24.8584,24.8584,24.6774,24.6774,1639.2376537013,0
+XHE.US,D,20120723,000000,24.3365,24.3365,24.2535,24.2635,2484.3601780318,0
+XHE.US,D,20120724,000000,24.0455,24.0455,23.8615,23.8615,1674.2427286736,0
+XHE.US,D,20120725,000000,24.1115,24.1165,24.1115,24.1165,531.07699457926,0
+XHE.US,D,20120726,000000,23.9505,24.0135,23.7625,23.9505,3062.4439875738,0
+XHE.US,D,20120727,000000,24.4125,24.4125,24.4125,24.4125,670.09714946912,0
+XHE.US,D,20120730,000000,24.4255,24.4255,24.2535,24.2725,25756.734164595,0
+XHE.US,D,20120802,000000,23.6106,23.6106,23.5836,23.5836,40360.851443025,0
+XHE.US,D,20120803,000000,24.2535,24.2535,24.2535,24.2535,447.06481464582,0
+XHE.US,D,20120807,000000,24.5485,24.6634,24.5485,24.6634,670.09714946912,0
+XHE.US,D,20120808,000000,24.4945,24.5075,24.4465,24.4945,206060.87433175,0
+XHE.US,D,20120809,000000,24.6584,24.6584,24.4995,24.5265,44208.409254976,0
+XHE.US,D,20120810,000000,24.5914,24.7434,24.5914,24.7434,2043.2962333812,0
+XHE.US,D,20120813,000000,24.6004,24.6184,24.5435,24.6004,4125.5981217315,0
+XHE.US,D,20120814,000000,24.5395,24.5435,24.5265,24.5435,670.09714946912,0
+XHE.US,D,20120815,000000,24.8634,24.8724,24.8144,24.8144,1648.2389586942,0
+XHE.US,D,20120816,000000,24.9124,24.9124,24.8414,24.8414,1505.2182238075,0
+XHE.US,D,20120817,000000,24.9524,25.1034,24.8864,25.1034,1901.2756434937,0
+XHE.US,D,20120820,000000,25.0404,25.0584,25.0004,25.0584,897.13006428926,0
+XHE.US,D,20120821,000000,25.2144,25.2144,25.0544,25.0544,48695.059721422,0
+XHE.US,D,20120822,000000,24.8144,24.8324,24.8144,24.8324,1105.1602241244,0
+XHE.US,D,20120823,000000,24.6994,24.6994,24.6714,24.6714,1175.170374069,0
+XHE.US,D,20120824,000000,24.7784,24.8414,24.7784,24.8414,447.06481464582,0
+XHE.US,D,20120827,000000,24.8414,24.8414,24.8364,24.8364,1042.1510891744,0
+XHE.US,D,20120828,000000,25.0234,25.0234,25.0234,25.0234,225.03262482172,0
+XHE.US,D,20120829,000000,24.9304,25.1244,24.9304,25.1244,1389.2014038994,0
+XHE.US,D,20120831,000000,25.0944,25.0944,24.9034,25.0404,1177.1706640674,0
+XHE.US,D,20120904,000000,25.1294,25.4194,25.1294,25.4194,627.09091450319,0
+XHE.US,D,20120905,000000,25.2454,25.3404,25.2454,25.3404,670.09714946912,0
+XHE.US,D,20120906,000000,25.7392,25.8362,25.6492,25.8362,3047.4418125857,0
+XHE.US,D,20120907,000000,25.9692,25.9692,25.8442,25.8932,1585.2298237441,0
+XHE.US,D,20120910,000000,25.8122,25.8482,25.7672,25.7672,6469.9379998742,0
+XHE.US,D,20120911,000000,25.8572,25.8572,25.7292,25.7292,3275.474872405,0
+XHE.US,D,20120912,000000,25.9472,25.9472,25.8212,25.8212,5844.8473753695,0
+XHE.US,D,20120913,000000,25.9322,26.1492,25.9322,26.1232,670.09714946912,0
+XHE.US,D,20120914,000000,26.2952,26.3762,26.2532,26.2532,3740.5422970366,0
+XHE.US,D,20120917,000000,26.2692,26.3292,26.2692,26.2992,5189.7524008885,0
+XHE.US,D,20120918,000000,26.2662,26.2662,26.2662,26.2662,225.03262482172,0
+XHE.US,D,20120919,000000,26.5131,26.5171,26.5131,26.5171,897.13006428926,0
+XHE.US,D,20120920,000000,26.5131,26.5131,26.4451,26.4821,1967.2852134414,0
+XHE.US,D,20120921,000000,26.7491,26.7661,26.7491,26.7661,1008.1461592013,0
+XHE.US,D,20120924,000000,26.7351,26.7391,26.6191,26.7391,4432.6426364883,0
+XHE.US,D,20120925,000000,26.6461,26.6461,26.6461,26.6461,225.03262482172,0
+XHE.US,D,20120926,000000,26.8051,26.8051,26.4062,26.4062,6729.9756996682,0
+XHE.US,D,20120927,000000,26.5921,26.7661,26.4311,26.7491,4884.7081761301,0
+XHE.US,D,20120928,000000,26.6471,26.6731,26.5701,26.6731,4384.6356765263,0
+XHE.US,D,20121001,000000,26.6541,26.6991,26.6011,26.6011,2137.3098633067,0
+XHE.US,D,20121002,000000,26.7311,26.7901,26.5601,26.6511,5885.853320337,0
+XHE.US,D,20121003,000000,27.1561,27.1561,26.8651,26.8651,7375.0692241572,0
+XHE.US,D,20121004,000000,26.7041,26.7711,26.6601,26.6991,3680.5335970841,0
+XHE.US,D,20121005,000000,26.7491,26.7491,26.7261,26.7261,1128.1635591062,0
+XHE.US,D,20121008,000000,26.5561,26.5561,26.5471,26.5471,1460.2116988432,0
+XHE.US,D,20121009,000000,26.2752,26.2752,25.8362,25.8362,1168.1693590745,0
+XHE.US,D,20121010,000000,26.0582,26.0582,25.4284,25.6752,7212.0455892863,0
+XHE.US,D,20121011,000000,25.9242,25.9242,25.8362,25.8632,7624.1053289599,0
+XHE.US,D,20121012,000000,25.8892,25.8892,25.3974,25.4324,25608.712704712,0
+XHE.US,D,20121015,000000,25.5353,25.5353,25.5123,25.5353,2634.3819279129,0
+XHE.US,D,20121016,000000,25.8172,25.8172,25.7852,25.7852,1123.1628341102,0
+XHE.US,D,20121017,000000,25.8582,25.8932,25.8582,25.8932,4443.6442314796,0
+XHE.US,D,20121018,000000,26.0452,26.0452,25.4064,25.4064,4339.629151562,0
+XHE.US,D,20121019,000000,24.9734,25.0134,24.9304,24.9304,1576.2285187512,0
+XHE.US,D,20121022,000000,24.9704,25.0234,24.9704,25.0234,2019.2927534002,0
+XHE.US,D,20121024,000000,24.7824,24.8814,24.7654,24.7974,3463.5021322561,0
+XHE.US,D,20121025,000000,25.1244,25.1244,24.8674,24.8674,1123.1628341102,0
+XHE.US,D,20121026,000000,24.9304,25.0004,24.8444,24.9174,3353.4861823432,0
+XHE.US,D,20121031,000000,24.8284,24.9664,24.7974,24.9664,1632.2366387069,0
+XHE.US,D,20121101,000000,25.1164,25.1524,25.1034,25.1034,2387.3461131086,0
+XHE.US,D,20121102,000000,25.2054,25.2054,25.1884,25.1884,493.07148460937,0
+XHE.US,D,20121106,000000,25.0504,25.1344,25.0504,25.1344,1801.261143573,0
+XHE.US,D,20121107,000000,24.6774,24.8544,24.6004,24.8014,7338.0638591865,0
+XHE.US,D,20121108,000000,24.5954,24.5954,24.4335,24.4335,3283.4760323987,0
+XHE.US,D,20121109,000000,23.9545,24.6404,23.9545,24.5435,1101.1596441276,0
+XHE.US,D,20121112,000000,24.6584,24.6584,24.6454,24.6454,614.08902951349,0
+XHE.US,D,20121113,000000,24.6184,24.6184,24.5165,24.5165,2037.295363386,0
+XHE.US,D,20121114,000000,24.1705,24.1705,24.1705,24.1705,225.03262482172,0
+XHE.US,D,20121115,000000,23.9285,24.0665,23.9285,24.0665,7164.0386293244,0
+XHE.US,D,20121116,000000,24.4295,24.4295,24.4295,24.4295,225.03262482172,0
+XHE.US,D,20121119,000000,24.6494,24.7244,24.6494,24.7244,7535.0924240304,0
+XHE.US,D,20121120,000000,24.7434,24.7514,24.7244,24.7514,1092.1583391347,0
+XHE.US,D,20121123,000000,24.9914,24.9914,24.9784,24.9784,1123.1628341102,0
+XHE.US,D,20121126,000000,25.0804,25.0904,25.0804,25.0904,546.07916956737,0
+XHE.US,D,20121127,000000,25.1434,25.1434,25.1434,25.1434,536.0777195753,0
+XHE.US,D,20121128,000000,24.6544,24.8764,24.6544,24.8764,1583.2295337457,0
+XHE.US,D,20121129,000000,25.1834,25.1834,25.1114,25.1114,447.06481464582,0
+XHE.US,D,20121130,000000,25.0464,25.2194,25.0464,25.2194,614.08902951349,0
+XHE.US,D,20121203,000000,25.2054,25.2054,25.0994,25.0994,3609.5233021404,0
+XHE.US,D,20121204,000000,25.1524,25.1524,25.0374,25.0544,6287.9116100185,0
+XHE.US,D,20121206,000000,24.9734,25.0054,24.9734,25.0054,1755.2544736094,0
+XHE.US,D,20121207,000000,24.9564,24.9564,24.9214,24.9564,2035.2950733876,0
+XHE.US,D,20121210,000000,25.2014,25.2724,25.2014,25.2724,1687.2446136633,0
+XHE.US,D,20121211,000000,25.5083,25.5083,25.5083,25.5083,225.03262482172,0
+XHE.US,D,20121212,000000,25.4774,25.6282,25.1914,25.5842,2085.3023233479,0
+XHE.US,D,20121213,000000,25.3574,25.4144,25.1214,25.1214,8618.2494581723,0
+XHE.US,D,20121214,000000,25.0944,25.2494,25.0644,25.0774,9026.308617849,0
+XHE.US,D,20121217,000000,25.1834,25.2454,25.1834,25.1964,3663.5311320976,0
+XHE.US,D,20121218,000000,25.1834,25.5433,25.1834,25.5263,22814.307576926,0
+XHE.US,D,20121219,000000,25.4684,25.5712,25.4144,25.4144,11101.609491205,0
+XHE.US,D,20121220,000000,25.4384,25.5622,25.4384,25.4774,3931.5699918852,0
+XHE.US,D,20121221,000000,25.3584,25.4814,25.3584,25.4814,880.12759930273,0
+XHE.US,D,20121224,000000,25.3174,25.3174,25.3174,25.3174,352.05103972109,0
+XHE.US,D,20121227,000000,24.9704,25.1594,24.9194,25.1594,1097.1590641308,0
+XHE.US,D,20121228,000000,24.9334,25.0544,24.9334,25.0544,880.12759930273,0
+XHE.US,D,20121231,000000,24.7724,24.7724,24.7724,24.7724,438.06350965295,0
+XHE.US,D,20130102,000000,25.8102,25.8322,25.7112,25.7112,3622.5251871301,0
+XHE.US,D,20130103,000000,25.8642,25.8642,25.7382,25.7522,42473.157681351,0
+XHE.US,D,20130104,000000,25.8782,25.9282,25.8692,25.8692,4186.6069666832,0
+XHE.US,D,20130107,000000,25.8512,26.2152,25.7332,25.8232,18146.630865624,0
+XHE.US,D,20130108,000000,25.9132,25.9132,25.9132,25.9132,287.04161477259,0
+XHE.US,D,20130109,000000,26.2822,26.2822,26.2192,26.2432,805.11672436215,0
+XHE.US,D,20130110,000000,26.2702,26.3732,26.2702,26.3732,33131.803388751,0
+XHE.US,D,20130111,000000,26.4311,26.4401,26.3332,26.3362,1775.2573735936,0
+XHE.US,D,20130114,000000,26.1442,26.2112,26.1442,26.1812,14061.03854386,0
+XHE.US,D,20130115,000000,26.1032,26.1442,26.0942,26.1442,1566.2270687592,0
+XHE.US,D,20130116,000000,26.1712,26.2192,26.1622,26.2152,3604.5225771443,0
+XHE.US,D,20130117,000000,26.3332,26.4072,26.3332,26.4072,805.11672436215,0
+XHE.US,D,20130118,000000,26.3092,26.4811,26.3092,26.4811,2538.368007989,0
+XHE.US,D,20130122,000000,26.4172,26.6491,26.4172,26.6491,2053.2976833733,0
+XHE.US,D,20130123,000000,26.6671,26.6671,26.6491,26.6491,2883.4180327156,0
+XHE.US,D,20130124,000000,26.7711,26.8991,26.7581,26.8301,6794.9851246167,0
+XHE.US,D,20130125,000000,27.0731,27.1461,26.9701,27.0911,2712.3932378511,0
+XHE.US,D,20130128,000000,27.2161,27.2161,27.0461,27.2061,1615.2341737203,0
+XHE.US,D,20130130,000000,26.9651,26.9651,26.9651,26.9651,438.06350965295,0
+XHE.US,D,20130131,000000,26.7861,26.9171,26.7861,26.9171,478.06930962125,0
+XHE.US,D,20130201,000000,27.1271,27.1271,27.1271,27.1271,771.11179438909,0
+XHE.US,D,20130204,000000,26.8891,27.0951,26.8891,26.9481,6245.9055200517,0
+XHE.US,D,20130205,000000,27.0731,27.1411,27.0411,27.1411,6437.9333598996,0
+XHE.US,D,20130206,000000,27.1181,27.1181,27.1141,27.1141,438.06350965295,0
+XHE.US,D,20130208,000000,27.2251,27.2251,27.2061,27.2061,11869.720850596,0
+XHE.US,D,20130211,000000,27.1811,27.1811,27.1141,27.1811,6221.9020400708,0
+XHE.US,D,20130212,000000,27.2201,27.2201,27.2121,27.2161,2186.3169682679,0
+XHE.US,D,20130213,000000,27.2471,27.2531,27.2031,27.2031,1570.227648756,0
+XHE.US,D,20130214,000000,27.1331,27.1971,27.1331,27.1971,3349.4856023464,0
+XHE.US,D,20130215,000000,27.1371,27.1901,27.1371,27.1901,486.07046961491,0
+XHE.US,D,20130219,000000,27.2301,27.2301,27.2301,27.2301,445.0645246474,0
+XHE.US,D,20130221,000000,26.8751,26.8751,26.4761,26.5891,6443.9342298948,0
+XHE.US,D,20130222,000000,26.6531,26.7991,26.5981,26.7991,3914.5675268987,0
+XHE.US,D,20130225,000000,26.8581,26.8581,26.5171,26.5171,4199.6088516729,0
+XHE.US,D,20130226,000000,26.6261,26.6441,26.6261,26.6441,681.09874446041,0
+XHE.US,D,20130227,000000,26.8891,26.9561,26.8891,26.9561,2482.3598880334,0
+XHE.US,D,20130228,000000,26.8371,27.1221,26.8371,27.0541,1990.2885484232,0
+XHE.US,D,20130304,000000,26.9831,27.0771,26.9831,27.0771,816.11831935344,0
+XHE.US,D,20130305,000000,27.2401,27.416,27.2401,27.416,1220.1768990333,0
+XHE.US,D,20130306,000000,27.47,27.47,27.416,27.426,775.11237438592,0
+XHE.US,D,20130307,000000,27.3401,27.3401,27.3401,27.3401,893.12948429243,0
+XHE.US,D,20130311,000000,27.663,27.735,27.574,27.695,2340.3392981459,0
+XHE.US,D,20130313,000000,27.778,27.778,27.778,27.778,221.03204482489,0
+XHE.US,D,20130314,000000,27.881,27.899,27.859,27.863,6587.9551097807,0
+XHE.US,D,20130318,000000,27.416,27.503,27.394,27.394,8045.1663736263,0
+XHE.US,D,20130319,000000,27.3301,27.3301,27.3301,27.3301,438.06350965295,0
+XHE.US,D,20130320,000000,27.584,27.584,27.525,27.525,666.09656947229,0
+XHE.US,D,20130321,000000,27.479,27.516,27.475,27.475,2387.3461131086,0
+XHE.US,D,20130322,000000,27.538,27.543,27.51,27.529,2883.4180327156,0
+XHE.US,D,20130325,000000,27.456,27.543,27.435,27.538,12640.832644985,0
+XHE.US,D,20130326,000000,27.61,27.737,27.566,27.737,9283.3458826453,0
+XHE.US,D,20130327,000000,27.75,27.859,27.75,27.859,1509.2188038043,0
+XHE.US,D,20130328,000000,27.895,27.895,27.895,27.895,221.03204482489,0
+XHE.US,D,20130401,000000,27.75,27.759,27.75,27.75,6966.0099194812,0
+XHE.US,D,20130403,000000,27.791,27.791,27.632,27.682,2677.3881628789,0
+XHE.US,D,20130404,000000,27.688,27.688,27.688,27.688,221.03204482489,0
+XHE.US,D,20130405,000000,27.529,27.529,27.479,27.525,4401.6381415128,0
+XHE.US,D,20130408,000000,27.47,27.538,27.421,27.538,36662.315235954,0
+XHE.US,D,20130410,000000,27.899,27.899,27.899,27.899,221.03204482489,0
+XHE.US,D,20130411,000000,28.152,28.152,28.152,28.152,328.04755974011,0
+XHE.US,D,20130412,000000,27.859,27.95,27.859,27.885,1704.2470786498,0
+XHE.US,D,20130415,000000,27.39,27.39,27.39,27.39,1884.2731785072,0
+XHE.US,D,20130417,000000,27.1051,27.1051,27.1051,27.1051,221.03204482489,0
+XHE.US,D,20130418,000000,27.0921,27.0921,26.9041,26.9041,16625.410321829,0
+XHE.US,D,20130422,000000,27.0521,27.1901,27.0521,27.1371,11188.622106136,0
+XHE.US,D,20130423,000000,27.3341,27.3341,27.3211,27.3211,885.12832429876,0
+XHE.US,D,20130424,000000,27.0821,27.0821,27.0821,27.0821,328.04755974011,0
+XHE.US,D,20130425,000000,27.1901,27.2081,27.1901,27.2081,1410.2044488828,0
+XHE.US,D,20130429,000000,27.1231,27.2031,27.1231,27.2031,660.09569947704,0
+XHE.US,D,20130501,000000,27.1811,27.2591,27.1601,27.1601,5596.811415566,0
+XHE.US,D,20130502,000000,27.1771,27.466,27.0691,27.466,1347.1953139327,0
+XHE.US,D,20130503,000000,27.688,27.688,27.587,27.591,8175.1852235233,0
+XHE.US,D,20130507,000000,27.783,27.783,27.778,27.778,438.06350965295,0
+XHE.US,D,20130508,000000,27.998,27.998,27.963,27.963,726.10526942475,0
+XHE.US,D,20130509,000000,28.22,28.3338,28.22,28.241,2078.3013083535,0
+XHE.US,D,20130510,000000,28.4338,28.5428,28.4338,28.5428,1583.2295337457,0
+XHE.US,D,20130513,000000,28.7768,28.7768,28.6508,28.6548,5080.7365959748,0
+XHE.US,D,20130514,000000,28.8498,28.8498,28.8498,28.8498,2506.3633680144,0
+XHE.US,D,20130515,000000,28.7638,28.7638,28.7368,28.7368,2584.3746779526,0
+XHE.US,D,20130516,000000,28.8228,28.8228,28.5248,28.6958,8536.2375682372,0
+XHE.US,D,20130517,000000,28.6818,28.8368,28.6818,28.8368,792.11483937245,0
+XHE.US,D,20130520,000000,28.9688,28.9688,28.8638,28.8778,4235.6140716444,0
+XHE.US,D,20130521,000000,28.8828,28.9368,28.8728,28.9368,1413.2048838804,0
+XHE.US,D,20130522,000000,29.1358,29.1358,28.2709,28.3248,2993.4339826285,0
+XHE.US,D,20130523,000000,28.18,28.3978,28.18,28.3888,6428.9320549067,0
+XHE.US,D,20130524,000000,28.3208,28.4928,28.3208,28.4928,2430.3523480746,0
+XHE.US,D,20130528,000000,28.9688,28.9688,28.9688,28.9688,263.03813479161,0
+XHE.US,D,20130529,000000,28.5148,28.5148,28.5148,28.5148,253.03668479953,0
+XHE.US,D,20130530,000000,28.6738,28.6738,28.6238,28.6238,975.14137422745,0
+XHE.US,D,20130531,000000,28.8528,28.8528,28.6218,28.6218,1576.2285187512,0
+XHE.US,D,20130603,000000,28.5248,28.5248,28.3798,28.4718,4850.7032461571,0
+XHE.US,D,20130604,000000,28.4708,28.5418,28.4708,28.5418,1981.2872434303,0
+XHE.US,D,20130605,000000,28.3928,28.3968,28.3928,28.3968,122724.79241777,0
+XHE.US,D,20130606,000000,28.186,28.2569,28.133,28.21,1760.2551986055,0
+XHE.US,D,20130607,000000,28.5678,28.5678,28.5678,28.5678,302.04378976071,0
+XHE.US,D,20130610,000000,28.6318,28.7728,28.5828,28.7468,2717.3939628472,0
+XHE.US,D,20130611,000000,28.5378,28.7898,28.5378,28.7898,603.08743452221,0
+XHE.US,D,20130613,000000,28.8828,28.8828,28.8638,28.8638,880.12759930273,0
+XHE.US,D,20130614,000000,28.8778,28.8778,28.8778,28.8778,221.03204482489,0
+XHE.US,D,20130617,000000,29.1908,29.2038,29.1528,29.1528,2316.3358181649,0
+XHE.US,D,20130618,000000,29.0898,29.0898,29.0898,29.0898,263.03813479161,0
+XHE.US,D,20130619,000000,28.9818,28.9988,28.8818,28.8818,2019.2927534002,0
+XHE.US,D,20130620,000000,28.4248,28.4248,28.2978,28.2978,1177.1706640674,0
+XHE.US,D,20130621,000000,28.2569,28.4608,28.2569,28.4608,1103.159934126,0
+XHE.US,D,20130624,000000,28.033,28.4658,28.033,28.4338,5614.8140255517,0
+XHE.US,D,20130625,000000,28.2839,28.3688,28.2839,28.3688,4912.7122361079,0
+XHE.US,D,20130626,000000,28.5248,28.5248,28.4928,28.4928,627.09091450319,0
+XHE.US,D,20130627,000000,28.6268,28.6308,28.6268,28.6308,1382.200388905,0
+XHE.US,D,20130628,000000,28.5058,28.7758,28.4608,28.7758,6550.9497448101,0
+XHE.US,D,20130701,000000,28.9988,28.9988,28.9988,28.9988,331.04799473773,0
+XHE.US,D,20130702,000000,28.9408,28.9408,28.6998,28.6998,1760.2551986055,0
+XHE.US,D,20130705,000000,28.9308,29.0128,28.9308,29.0128,1827.2649135524,0
+XHE.US,D,20130708,000000,29.2937,29.3667,29.2937,29.3537,6963.0094844836,0
+XHE.US,D,20130709,000000,29.1908,29.1908,29.0248,29.0348,6005.8707202419,0
+XHE.US,D,20130710,000000,29.0308,29.1168,29.0248,29.1168,2512.3642380096,0
+XHE.US,D,20130711,000000,29.2297,29.4807,29.2297,29.4807,3633.5267821214,0
+XHE.US,D,20130712,000000,29.5477,29.6757,29.5477,29.6757,2615.379172928,0
+XHE.US,D,20130715,000000,29.7527,29.8337,29.6837,29.8337,4123.5978317331,0
+XHE.US,D,20130716,000000,29.6977,29.6977,29.6977,29.6977,221.03204482489,0
+XHE.US,D,20130717,000000,30.0047,30.0047,30.0007,30.0007,438.06350965295,0
+XHE.US,D,20130718,000000,30.0157,30.0157,30.0007,30.0007,1231.1784940246,0
+XHE.US,D,20130719,000000,30.1636,30.1636,30.1636,30.1636,263.03813479161,0
+XHE.US,D,20130722,000000,30.3036,30.3036,30.3036,30.3036,880.12759930273,0
+XHE.US,D,20130723,000000,30.4216,30.4576,30.4176,30.4576,2880.417597718,0
+XHE.US,D,20130724,000000,30.3996,30.3996,30.1177,30.1177,1952.2830384533,0
+XHE.US,D,20130725,000000,30.3846,30.3846,30.3486,30.3486,660.09569947704,0
+XHE.US,D,20130726,000000,30.1177,30.3036,30.1177,30.3036,765.11092439385,0
+XHE.US,D,20130729,000000,30.1317,30.2436,30.1317,30.2436,438.06350965295,0
+XHE.US,D,20130730,000000,30.2306,30.2666,30.1227,30.1227,1758.254908607,0
+XHE.US,D,20130731,000000,30.2086,30.4926,30.1766,30.4346,51480.463544215,0
+XHE.US,D,20130801,000000,30.7466,30.8586,30.7146,30.8586,1033.1497841815,0
+XHE.US,D,20130802,000000,30.5876,30.5876,30.5556,30.5556,4651.6743913148,0
+XHE.US,D,20130805,000000,30.6016,30.6656,30.6016,30.6426,908.13165928054,0
+XHE.US,D,20130806,000000,30.6016,30.6616,30.6016,30.6616,1246.1806690127,0
+XHE.US,D,20130807,000000,30.7196,30.7196,30.5206,30.5206,5926.8592653045,0
+XHE.US,D,20130809,000000,30.7556,30.7556,30.7556,30.7556,321.04654474565,0
+XHE.US,D,20130812,000000,30.6966,30.7696,30.6966,30.7696,1473.2135838329,0
+XHE.US,D,20130813,000000,30.6966,30.6966,30.6936,30.6936,473.06858462522,0
+XHE.US,D,20130814,000000,30.6426,30.6426,30.6056,30.6056,451.06539464265,0
+XHE.US,D,20130815,000000,30.2346,30.2346,30.1007,30.1007,1559.2260537647,0
+XHE.US,D,20130816,000000,29.9967,29.9967,29.8527,29.8607,9502.3776374718,0
+XHE.US,D,20130819,000000,29.9557,29.9557,29.9287,29.9287,438.06350965295,0
+XHE.US,D,20130820,000000,30.0187,30.1416,30.0187,30.1367,11298.638056048,0
+XHE.US,D,20130821,000000,30.0637,30.0637,29.9017,29.9917,1038.1505091775,0
+XHE.US,D,20130822,000000,30.2396,30.2396,30.0467,30.0467,1046.1516691712,0
+XHE.US,D,20130823,000000,30.2586,30.2586,30.2586,30.2586,2450.3552480587,0
+XHE.US,D,20130826,000000,30.4176,30.4176,30.4176,30.4176,268.03885978765,0
+XHE.US,D,20130827,000000,30.2626,30.2626,29.9597,29.9597,1753.254183611,0
+XHE.US,D,20130829,000000,30.0247,30.0247,29.9077,29.9077,1745.2530236173,0
+XHE.US,D,20130903,000000,29.9007,29.9007,29.9007,29.9007,255.03697479795,0
+XHE.US,D,20130904,000000,29.6967,29.9727,29.6967,29.9727,1415.2051738788,0
+XHE.US,D,20130905,000000,30.1037,30.1616,30.1037,30.1486,1557.2257637663,0
+XHE.US,D,20130906,000000,30.2656,30.2656,30.2656,30.2656,313.04538475199,0
+XHE.US,D,20130909,000000,30.2306,30.5556,30.2306,30.5556,991.14369421477,0
+XHE.US,D,20130910,000000,30.7416,30.7876,30.7276,30.7876,2753.3991828186,0
+XHE.US,D,20130911,000000,30.8766,30.8766,30.8546,30.8546,660.09569947704,0
+XHE.US,D,20130912,000000,30.8146,30.8146,30.6696,30.7646,1430.2073488669,0
+XHE.US,D,20130913,000000,30.6466,30.6466,30.6406,30.6406,642.09308949131,0
+XHE.US,D,20130916,000000,31.0035,31.0035,30.9405,30.9405,3957.5737618646,0
+XHE.US,D,20130917,000000,30.9885,31.0704,30.9835,31.0704,2974.4312276435,0
+XHE.US,D,20130918,000000,31.0025,31.1734,30.8536,31.1734,1665.2414236807,0
+XHE.US,D,20130919,000000,31.1194,31.1274,31.0824,31.0924,2747.3983128234,0
+XHE.US,D,20130920,000000,31.0075,31.0165,30.8766,30.8806,8573.2429332079,0
+XHE.US,D,20130923,000000,30.8406,30.8866,30.8406,30.8866,591.08569453172,0
+XHE.US,D,20130924,000000,30.8866,30.8866,30.8036,30.8536,1589.2304037409,0
+XHE.US,D,20130925,000000,30.8086,31.1914,30.8086,31.1914,3047.4418125857,0
+XHE.US,D,20130926,000000,31.0884,31.0884,31.0704,31.0704,438.06350965295,0
+XHE.US,D,20130927,000000,31.0525,31.0565,31.0385,31.0565,908.13165928054,0
+XHE.US,D,20130930,000000,30.9485,31.0924,30.9485,31.0924,4101.5946417505,0
+XHE.US,D,20131001,000000,31.4894,31.4894,31.4714,31.4714,438.06350965295,0
+XHE.US,D,20131002,000000,31.4214,31.4744,31.4084,31.4744,1283.1860339834,0
+XHE.US,D,20131003,000000,31.2144,31.3194,31.2144,31.3194,930.13484926311,0
+XHE.US,D,20131004,000000,31.3944,31.4484,31.3944,31.4434,660.09569947704,0
+XHE.US,D,20131007,000000,31.3144,31.3144,31.3144,31.3144,666.09656947229,0
+XHE.US,D,20131008,000000,31.3944,31.3944,31.1014,31.1224,694.1006294501,0
+XHE.US,D,20131009,000000,31.1014,31.1914,31.1014,31.1914,1114.1615291173,0
+XHE.US,D,20131010,000000,31.4484,31.4484,31.3804,31.3804,906.13136928213,0
+XHE.US,D,20131011,000000,31.7964,31.7964,31.7964,31.7964,270.03914978606,0
+XHE.US,D,20131014,000000,31.8104,32.1823,31.8104,32.1823,1948.2824584565,0
+XHE.US,D,20131015,000000,32.1493,32.1493,31.9874,31.9874,471.0682946268,0
+XHE.US,D,20131016,000000,32.2043,32.3613,32.2043,32.3613,1534.2224287845,0
+XHE.US,D,20131017,000000,32.3063,32.5023,32.3063,32.5023,3321.4815423686,0
+XHE.US,D,20131018,000000,32.8853,32.9302,32.8303,32.8903,2889.4189027109,0
+XHE.US,D,20131021,000000,32.9352,32.9402,32.8623,32.8623,2908.4216576958,0
+XHE.US,D,20131022,000000,33.1442,33.1442,32.8683,32.8683,850.1232493265,0
+XHE.US,D,20131023,000000,32.8903,33.1212,32.8853,33.1072,1358.196908924,0
+XHE.US,D,20131024,000000,33.0892,33.6411,32.8623,32.9682,2189.3174032655,0
+XHE.US,D,20131025,000000,32.9352,33.0222,32.8953,32.8953,1421.2060438741,0
+XHE.US,D,20131028,000000,32.8813,32.9622,32.8763,32.9622,1130.1638491046,0
+XHE.US,D,20131029,000000,33.0702,33.0702,33.0222,33.0222,1804.2615785706,0
+XHE.US,D,20131030,000000,33.2662,33.2662,32.9302,32.9712,5814.8430253932,0
+XHE.US,D,20131031,000000,33.1302,33.1302,32.9682,33.0272,3014.4370276118,0
+XHE.US,D,20131101,000000,32.9712,32.9712,32.6733,32.7053,3131.4539925191,0
+XHE.US,D,20131104,000000,33.1482,33.1482,33.1482,33.1482,752.10903940415,0
+XHE.US,D,20131105,000000,33.2612,33.2612,32.9542,33.0132,2628.3810579177,0
+XHE.US,D,20131106,000000,33.3282,33.3282,32.8583,32.8583,4787.694111207,0
+XHE.US,D,20131107,000000,33.7621,33.7621,33.0132,33.0132,912.13223927737,0
+XHE.US,D,20131108,000000,33.0452,33.1922,32.9352,33.1922,3929.5697018868,0
+XHE.US,D,20131112,000000,33.1612,33.1712,33.1262,33.1712,3175.4603724843,0
+XHE.US,D,20131113,000000,33.6002,33.6172,33.6002,33.6172,880.12759930273,0
+XHE.US,D,20131114,000000,33.6901,33.6901,33.5452,33.5452,2068.2998583614,0
+XHE.US,D,20131115,000000,33.6951,33.6951,33.6441,33.6951,880.12759930273,0
+XHE.US,D,20131118,000000,33.8361,33.8361,33.3872,33.3872,3277.4751624034,0
+XHE.US,D,20131119,000000,33.4292,33.6002,33.4292,33.5142,2172.314938279,0
+XHE.US,D,20131120,000000,33.5502,33.6901,33.5322,33.5452,2964.4297776515,0
+XHE.US,D,20131121,000000,33.935,33.99,33.935,33.972,2087.3026133464,0
+XHE.US,D,20131122,000000,33.954,34.053,33.954,34.053,1345.1950239343,0
+XHE.US,D,20131125,000000,34.282,34.282,34.007,34.007,6345.9200199725,0
+XHE.US,D,20131126,000000,33.976,34.076,33.976,34.062,716.10381943267,0
+XHE.US,D,20131127,000000,34.242,34.242,34.072,34.197,2714.3935278495,0
+XHE.US,D,20131129,000000,34.9449,34.9449,34.268,34.268,4428.6420564914,0
+XHE.US,D,20131202,000000,34.35,34.35,34.152,34.156,2098.3042083376,0
+XHE.US,D,20131203,000000,34.045,34.125,34.004,34.099,4473.6485814558,0
+XHE.US,D,20131204,000000,34.026,34.072,33.6032,33.8441,11529.671550866,0
+XHE.US,D,20131205,000000,33.88,33.88,33.8221,33.863,3533.5122822006,0
+XHE.US,D,20131206,000000,33.959,34.188,33.959,34.125,8128.1784085605,0
+XHE.US,D,20131209,000000,34.107,34.188,34.089,34.188,5496.7969156452,0
+XHE.US,D,20131210,000000,33.935,33.99,33.935,33.945,1919.2782534795,0
+XHE.US,D,20131211,000000,33.7301,33.7301,33.2922,33.2922,6159.8930501199,0
+XHE.US,D,20131212,000000,33.3202,33.3412,33.2572,33.3412,7246.0505192594,0
+XHE.US,D,20131213,000000,33.2572,33.4062,33.0662,33.4062,2853.4136827394,0
+XHE.US,D,20131216,000000,33.4512,33.5732,33.4512,33.5682,5467.7927106682,0
+XHE.US,D,20131217,000000,33.6901,33.6901,33.1532,33.4952,4203.6094316697,0
+XHE.US,D,20131218,000000,33.5192,33.5632,33.4952,33.4952,2152.3120382948,0
+XHE.US,D,20131219,000000,33.7081,33.7851,33.7081,33.7851,876.1270193059,0
+XHE.US,D,20131220,000000,34.417,34.417,33.7421,34.061,9022.3080378522,0
+XHE.US,D,20131223,000000,34.151,34.3,34.151,34.3,1274.1847289905,0
+XHE.US,D,20131224,000000,34.409,34.409,34.386,34.386,719.1042544303,0
+XHE.US,D,20131227,000000,34.267,34.435,34.267,34.435,2434.3529280714,0
+XHE.US,D,20131230,000000,34.435,34.507,34.435,34.507,1326.1922689493,0
+XHE.US,D,20131231,000000,34.602,34.633,34.542,34.542,2590.3755479478,0
+XHE.US,D,20140102,000000,34.556,34.556,34.11,34.11,5379.7799507379,0
+XHE.US,D,20140103,000000,34.363,34.477,34.332,34.332,4810.6974461888,0
+XHE.US,D,20140106,000000,34.49,34.49,34.372,34.372,6746.9781646548,0
+XHE.US,D,20140107,000000,34.52,34.9629,34.52,34.8819,3275.474872405,0
+XHE.US,D,20140108,000000,35.0349,35.2789,34.9859,35.2789,3196.4634174676,0
+XHE.US,D,20140109,000000,35.3339,35.5739,35.2869,35.5739,6905.0010745296,0
+XHE.US,D,20140110,000000,35.6329,35.7648,35.4609,35.7648,10043.456082043,0
+XHE.US,D,20140113,000000,35.6869,35.6869,35.1399,35.1399,6856.9941145676,0
+XHE.US,D,20140114,000000,35.4339,35.7518,35.4339,35.7518,1768.2563585991,0
+XHE.US,D,20140115,000000,36.0488,36.0988,35.8548,36.0988,2093.3034833416,0
+XHE.US,D,20140116,000000,36.2978,36.3068,36.2348,36.2708,3574.5182271681,0
+XHE.US,D,20140117,000000,36.4477,36.4477,36.0358,36.0548,4408.6391565073,0
+XHE.US,D,20140121,000000,36.3068,36.3068,36.0488,36.1978,9236.3390676826,0
+XHE.US,D,20140122,000000,36.3038,36.3038,36.0858,36.1488,6898.0000595351,0
+XHE.US,D,20140123,000000,35.7058,35.8368,35.6469,35.6919,7195.0431242998,0
+XHE.US,D,20140124,000000,35.8088,35.8088,34.9529,35.0579,9555.3853224298,0
+XHE.US,D,20140127,000000,34.688,35.3379,34.412,34.754,13438.948354353,0
+XHE.US,D,20140128,000000,34.58,34.9079,34.58,34.9079,19924.888674215,0
+XHE.US,D,20140129,000000,34.767,34.8269,34.589,34.611,17118.481806438,0
+XHE.US,D,20140130,000000,34.767,35.2469,34.767,35.1709,5396.7824157244,0
+XHE.US,D,20140131,000000,34.8359,35.0499,34.8359,35.0499,5066.7345659859,0
+XHE.US,D,20140203,000000,34.173,34.277,33.911,33.911,5102.7397859574,0
+XHE.US,D,20140204,000000,34.098,34.173,33.962,34.038,5522.8006856246,0
+XHE.US,D,20140205,000000,33.911,34.245,33.3762,34.245,16223.352032147,0
+XHE.US,D,20140206,000000,34.128,34.277,34.128,34.16,3412.4947372965,0
+XHE.US,D,20140207,000000,34.267,34.44,34.258,34.386,5500.797495642,0
+XHE.US,D,20140210,000000,34.526,34.7819,34.526,34.7819,4763.690631226,0
+XHE.US,D,20140211,000000,34.8839,35.1309,34.8439,35.1309,17754.574025934,0
+XHE.US,D,20140212,000000,35.2869,35.2929,35.1659,35.2299,21460.111247998,0
+XHE.US,D,20140213,000000,35.2249,35.7009,35.2249,35.6329,7218.0464592816,0
+XHE.US,D,20140214,000000,35.6329,35.7288,35.5029,35.7288,2553.3701829771,0
+XHE.US,D,20140218,000000,35.9348,36.0588,35.9348,36.0588,6338.919004978,0
+XHE.US,D,20140219,000000,36.0448,36.1668,35.7818,35.7818,5192.7528358861,0
+XHE.US,D,20140220,000000,35.6149,35.8318,35.6149,35.8318,2266.3285682045,0
+XHE.US,D,20140221,000000,36.0668,36.1308,35.9798,35.9798,6211.9005900787,0
+XHE.US,D,20140224,000000,36.0398,36.0548,36.0398,36.0548,1516.2198187988,0
+XHE.US,D,20140225,000000,35.8908,35.8908,35.8318,35.8318,2489.3609030278,0
+XHE.US,D,20140226,000000,35.9668,36.1358,35.7868,35.9448,5651.8193905224,0
+XHE.US,D,20140227,000000,35.9268,35.9268,35.8858,35.9048,1500.2174988115,0
+XHE.US,D,20140228,000000,36.0168,36.1078,35.7548,35.7548,5286.7664658116,0
+XHE.US,D,20140303,000000,35.5969,35.5969,35.3939,35.4029,6437.9333598996,0
+XHE.US,D,20140304,000000,36.3757,36.5247,36.1708,36.5107,2910.4219476942,0
+XHE.US,D,20140305,000000,36.4167,36.5147,36.4167,36.5017,2325.3371231578,0
+XHE.US,D,20140306,000000,36.5827,36.5827,36.3977,36.4647,1393.2019838962,0
+XHE.US,D,20140307,000000,36.4737,36.5057,36.1758,36.3517,5989.8684002546,0
+XHE.US,D,20140310,000000,36.3128,36.4697,36.3128,36.4257,3463.5021322561,0
+XHE.US,D,20140311,000000,36.3517,36.3517,36.3517,36.3517,1241.1799440167,0
+XHE.US,D,20140312,000000,36.2348,36.2348,36.1708,36.1708,1105.1602241244,0
+XHE.US,D,20140313,000000,36.2348,36.2348,35.6789,35.6869,4123.5978317331,0
+XHE.US,D,20140314,000000,35.7648,35.9308,35.6869,35.6869,3068.4448575691,0
+XHE.US,D,20140317,000000,36.0858,36.0858,36.0078,36.0078,991.14369421477,0
+XHE.US,D,20140318,000000,36.2348,36.2348,36.2348,36.2348,842.12208933284,0
+XHE.US,D,20140319,000000,36.3287,36.6746,36.3287,36.3377,9666.4014173419,0
+XHE.US,D,20140320,000000,36.4347,36.4347,36.2488,36.2488,4954.7183260747,0
+XHE.US,D,20140321,000000,36.1938,36.1938,36.1938,36.1938,1292.1873389763,0
+XHE.US,D,20140324,000000,35.5739,35.5739,35.2839,35.3429,1672.2424386752,0
+XHE.US,D,20140325,000000,35.6829,35.6829,35.4029,35.4029,5194.7531258845,0
+XHE.US,D,20140326,000000,35.5339,35.5339,35.1929,35.1929,1766.2560686007,0
+XHE.US,D,20140327,000000,34.9349,34.9349,34.8219,34.9119,2148.311458298,0
+XHE.US,D,20140328,000000,35.2969,35.2969,34.702,34.8409,3581.5192421626,0
+XHE.US,D,20140331,000000,35.1749,35.6109,35.1389,35.4789,7087.0274643854,0
+XHE.US,D,20140401,000000,35.9308,35.9308,35.9308,35.9308,438.06350965295,0
+XHE.US,D,20140402,000000,36.1588,36.1988,36.1588,36.1988,1661.2408436839,0
+XHE.US,D,20140403,000000,36.2628,36.2628,35.8908,35.9628,2632.3816379145,0
+XHE.US,D,20140404,000000,35.4149,35.4149,35.0889,35.2299,4199.6088516729,0
+XHE.US,D,20140407,000000,34.8439,34.8439,34.257,34.542,5920.8583953093,0
+XHE.US,D,20140408,000000,34.182,34.407,34.177,34.285,1619.2347537172,0
+XHE.US,D,20140409,000000,34.376,34.696,34.376,34.696,2342.3395881443,0
+XHE.US,D,20140410,000000,34.9949,34.9949,33.8061,33.8061,2283.3310331911,0
+XHE.US,D,20140411,000000,33.7501,33.855,33.3662,33.3842,9279.3453026485,0
+XHE.US,D,20140414,000000,33.855,33.882,33.6242,33.6242,1963.2846334446,0
+XHE.US,D,20140416,000000,33.8191,33.8191,33.7231,33.7641,2413.349883088,0
+XHE.US,D,20140417,000000,33.8501,34.083,33.8501,34.083,2898.4202077038,0
+XHE.US,D,20140421,000000,34.078,34.145,34.078,34.145,1513.2193838012,0
+XHE.US,D,20140422,000000,34.304,34.444,34.276,34.276,18940.745994994,0
+XHE.US,D,20140423,000000,34.092,34.117,34.092,34.117,949.13760424805,0
+XHE.US,D,20140424,000000,34,34,33.977,34,1784.2586785864,0
+XHE.US,D,20140425,000000,33.7311,33.7311,33.2982,33.3792,4182.6063866864,0
+XHE.US,D,20140428,000000,33.3422,33.3422,33.0582,33.1352,3821.5540419724,0
+XHE.US,D,20140429,000000,33.3562,33.5292,33.3562,33.4112,4659.6755513084,0
+XHE.US,D,20140430,000000,33.1222,33.1492,33.0992,33.1352,46357.720858274,0
+XHE.US,D,20140501,000000,33.6012,33.6012,33.4972,33.4972,1899.2753534953,0
+XHE.US,D,20140502,000000,33.7231,33.7911,33.7051,33.7051,8391.2165433521,0
+XHE.US,D,20140505,000000,33.7051,33.8461,33.6282,33.8461,5411.7845907126,0
+XHE.US,D,20140506,000000,33.6821,33.6911,33.6821,33.6911,2144.3108783012,0
+XHE.US,D,20140507,000000,33.2302,33.3472,33.0632,33.2722,12811.85743985,0
+XHE.US,D,20140508,000000,33.7131,33.8501,33.3562,33.3602,3827.5549119677,0
+XHE.US,D,20140509,000000,33.3662,33.7131,33.3662,33.5252,10583.534381615,0
+XHE.US,D,20140512,000000,34.335,34.555,34.335,34.489,1213.1758840389,0
+XHE.US,D,20140513,000000,34.335,34.335,34.231,34.321,1844.2673785389,0
+XHE.US,D,20140514,000000,34.032,34.032,33.919,33.928,2189.3174032655,0
+XHE.US,D,20140515,000000,34.158,34.158,33.4512,33.4752,6149.8916001278,0
+XHE.US,D,20140516,000000,33.5252,33.7311,33.5252,33.7311,831.12049434155,0
+XHE.US,D,20140519,000000,34.074,34.074,34.074,34.074,1553.2251837695,0
+XHE.US,D,20140520,000000,33.6102,33.7971,33.6102,33.6651,4720.6843962601,0
+XHE.US,D,20140521,000000,33.937,33.937,33.7311,33.7311,4782.693386211,0
+XHE.US,D,20140522,000000,34.015,34.015,34.015,34.015,570.08264954836,0
+XHE.US,D,20140523,000000,33.919,34.018,33.919,34.018,7798.130558822,0
+XHE.US,D,20140527,000000,34.028,34.453,34.028,34.453,2634.3819279129,0
+XHE.US,D,20140528,000000,34.394,34.394,34.39,34.39,2363.3426331277,0
+XHE.US,D,20140529,000000,34.505,34.579,34.505,34.579,1525.2211237917,0
+XHE.US,D,20140530,000000,34.501,34.561,34.398,34.434,3638.5275071174,0
+XHE.US,D,20140602,000000,34.257,34.257,34.186,34.236,3868.5608569352,0
+XHE.US,D,20140603,000000,34.028,34.163,34.028,34.163,3472.5034372489,0
+XHE.US,D,20140604,000000,34.271,34.271,34.271,34.271,786.11396937721,0
+XHE.US,D,20140605,000000,34.339,34.7899,34.276,34.687,3661.5308420992,0
+XHE.US,D,20140606,000000,34.9219,34.9809,34.9219,34.9809,752.10903940415,0
+XHE.US,D,20140609,000000,35.0749,35.0749,35.0749,35.0749,1042.1510891744,0
+XHE.US,D,20140610,000000,34.8359,34.9309,34.776,34.9309,4199.6088516729,0
+XHE.US,D,20140611,000000,34.8359,34.8359,34.709,34.7859,2913.4223826919,0
+XHE.US,D,20140612,000000,34.737,34.737,34.579,34.588,5885.853320337,0
+XHE.US,D,20140613,000000,34.529,34.569,34.529,34.569,2430.3523480746,0
+XHE.US,D,20140616,000000,34.9069,34.9069,34.696,34.8409,2242.3250882235,0
+XHE.US,D,20140617,000000,35.0629,35.2339,35.0629,35.1439,13432.947484358,0
+XHE.US,D,20140618,000000,35.0129,35.4029,35.0129,35.4029,1652.239538691,0
+XHE.US,D,20140619,000000,35.3969,35.3969,35.3969,35.3969,637.09236449527,0
+XHE.US,D,20140620,000000,35.4379,35.5959,35.4379,35.5959,1101.1596441276,0
+XHE.US,D,20140623,000000,35.9948,35.9948,35.6189,35.6189,1775.2573735936,0
+XHE.US,D,20140624,000000,35.5339,35.5679,35.5339,35.5679,930.13484926311,0
+XHE.US,D,20140625,000000,35.4689,35.4829,35.4659,35.4829,1523.2208337932,0
+XHE.US,D,20140626,000000,35.5279,35.9088,35.4749,35.5639,2861.4148427331,0
+XHE.US,D,20140627,000000,35.5769,35.8088,35.5769,35.8088,3116.451817531,0
+XHE.US,D,20140630,000000,35.6009,35.6829,35.6009,35.6829,2195.3182732608,0
+XHE.US,D,20140701,000000,36.1718,36.2768,36.1628,36.2768,3407.4940123004,0
+XHE.US,D,20140702,000000,36.2028,36.2028,36.1588,36.1588,1764.2557786023,0
+XHE.US,D,20140703,000000,36.2578,36.3477,36.2578,36.3477,1479.2144538281,0
+XHE.US,D,20140707,000000,36.2258,36.2258,35.7108,35.8038,10916.582666352,0
+XHE.US,D,20140708,000000,35.7418,35.7418,35.1649,35.1929,7290.0568992245,0
+XHE.US,D,20140709,000000,35.1839,35.3099,35.1839,35.3099,32908.771053929,0
+XHE.US,D,20140710,000000,35.3189,35.3789,34.626,35.3249,6157.8927601215,0
+XHE.US,D,20140711,000000,35.4019,35.4689,35.3839,35.4689,4752.6890362347,0
+XHE.US,D,20140714,000000,35.7418,35.7418,35.4559,35.4559,2938.4260076721,0
+XHE.US,D,20140715,000000,35.5769,35.8818,35.0019,35.1099,4089.5929017601,0
+XHE.US,D,20140716,000000,35.1559,35.1559,34.8709,34.9669,19499.827049551,0
+XHE.US,D,20140717,000000,34.732,34.732,34.532,34.532,1164.1687790777,0
+XHE.US,D,20140721,000000,34.775,34.7889,34.775,34.7889,1710.2479486451,0
+XHE.US,D,20140722,000000,35.1249,35.1379,35.0239,35.1379,2596.376417943,0
+XHE.US,D,20140724,000000,35.3609,35.3609,35.3609,35.3609,576.0835195436,0
+XHE.US,D,20140725,000000,35.3559,35.3559,35.1159,35.1159,3851.5583919486,0
+XHE.US,D,20140728,000000,34.9669,35.1689,34.9669,35.1689,3245.4705224288,0
+XHE.US,D,20140730,000000,35.8818,35.9478,35.7648,35.9478,6454.9358248861,0
+XHE.US,D,20140731,000000,35.5679,35.5679,35.1469,35.1469,1742.2525886197,0
+XHE.US,D,20140801,000000,35.0479,35.1099,35.0479,35.0479,1451.2103938503,0
+XHE.US,D,20140804,000000,34.75,34.9939,34.451,34.9669,13484.955024317,0
+XHE.US,D,20140805,000000,35.0429,35.0429,35.0429,35.0429,404.05857967989,0
+XHE.US,D,20140806,000000,34.758,34.8399,34.758,34.8399,2584.3746779526,0
+XHE.US,D,20140807,000000,34.392,34.392,34.225,34.225,694.1006294501,0
+XHE.US,D,20140808,000000,34.162,34.402,34.162,34.402,2575.3733729597,0
+XHE.US,D,20140811,000000,34.758,34.758,34.499,34.513,4609.668301348,0
+XHE.US,D,20140812,000000,34.488,34.488,34.302,34.334,49508.177605778,0
+XHE.US,D,20140813,000000,34.8519,34.8669,34.8429,34.8669,30740.456695646,0
+XHE.US,D,20140814,000000,34.8979,34.8979,34.8879,34.8879,1330.1928489462,0
+XHE.US,D,20140815,000000,35.0019,35.0019,34.492,34.492,60856.822911787,0
+XHE.US,D,20140818,000000,34.527,34.527,34.527,34.527,527.07641458243,0
+XHE.US,D,20140819,000000,35.1429,35.2289,35.0879,35.2289,1304.1890789668,0
+XHE.US,D,20140820,000000,34.527,34.527,34.527,34.527,679.09845446199,0
+XHE.US,D,20140821,000000,34.736,34.8799,34.736,34.8259,14026.033468888,0
+XHE.US,D,20140822,000000,34.8299,35.0429,34.8119,34.9289,31351.545290162,0
+XHE.US,D,20140825,000000,35.1019,35.1019,34.9289,34.9289,3955.5734718662,0
+XHE.US,D,20140826,000000,35.2059,35.2659,35.1609,35.1609,2023.2933333971,0
+XHE.US,D,20140827,000000,35.3879,35.3879,35.1429,35.1429,1241.1799440167,0
+XHE.US,D,20140828,000000,35.1379,35.1379,34.9199,34.9259,9979.4468020939,0
+XHE.US,D,20140829,000000,35.0019,35.0019,35.0019,35.0019,650.09424948497,0
+XHE.US,D,20140902,000000,35.2749,35.3149,35.2019,35.2829,5140.7452959273,0
+XHE.US,D,20140903,000000,35.4279,35.6149,35.3519,35.3519,3868.5608569352,0
+XHE.US,D,20140904,000000,35.4019,35.4059,34.9479,34.9479,5704.8270754804,0
+XHE.US,D,20140905,000000,34.8799,35.0289,34.8799,35.0289,2266.3285682045,0
+XHE.US,D,20140908,000000,34.8669,35.2289,34.8669,35.2199,6360.9221949606,0
+XHE.US,D,20140909,000000,35.3609,35.3609,35.1099,35.1099,2167.314213283,0
+XHE.US,D,20140910,000000,35.1429,35.2779,35.1429,35.2779,2387.3461131086,0
+XHE.US,D,20140911,000000,35.3559,35.6009,35.3559,35.6009,4697.6810612783,0
+XHE.US,D,20140912,000000,35.3279,35.3279,35.3279,35.3279,957.13876424171,0
+XHE.US,D,20140915,000000,35.1159,35.1159,35.1159,35.1159,784.11367937879,0
+XHE.US,D,20140916,000000,34.8669,35.1289,34.775,35.1249,1775.2573735936,0
+XHE.US,D,20140917,000000,35.0019,35.0919,35.0019,35.0079,18256.646815537,0
+XHE.US,D,20140918,000000,35.4099,35.4339,35.4099,35.4099,1345.1950239343,0
+XHE.US,D,20140919,000000,35.3559,35.3559,35.3559,35.3559,1082.1568891427,0
+XHE.US,D,20140922,000000,35.4419,35.4419,34.644,34.7929,26641.862488893,0
+XHE.US,D,20140923,000000,34.507,34.595,34.405,34.491,20312.944933907,0
+XHE.US,D,20140924,000000,34.441,34.468,34.441,34.441,2093.3034833416,0
+XHE.US,D,20140925,000000,34.314,34.337,34.255,34.287,9493.376332479,0
+XHE.US,D,20140926,000000,34.391,34.391,34.281,34.387,2391.3466931055,0
+XHE.US,D,20140929,000000,34.084,34.4,33.897,34.197,3196.4634174676,0
+XHE.US,D,20141001,000000,33.8151,33.948,33.7241,33.934,6761.9803396429,0
+XHE.US,D,20141002,000000,33.7791,34.215,33.7791,34.192,42095.10287165,0
+XHE.US,D,20141003,000000,34.9059,34.9059,34.8019,34.8019,1570.227648756,0
+XHE.US,D,20141006,000000,35.1009,35.1339,35.0379,35.1339,21750.153297768,0
+XHE.US,D,20141007,000000,34.761,34.761,34.625,34.625,5670.8221455073,0
+XHE.US,D,20141008,000000,34.591,34.591,34.567,34.591,1831.2654935492,0
+XHE.US,D,20141009,000000,34.503,34.503,34.503,34.503,631.09149450002,0
+XHE.US,D,20141013,000000,34.061,34.585,34.061,34.179,3568.5173571729,0
+XHE.US,D,20141014,000000,34.387,34.531,34.356,34.417,7377.0695141556,0
+XHE.US,D,20141015,000000,33.8151,33.8151,33.4202,33.5372,5740.8322954519,0
+XHE.US,D,20141016,000000,33.962,34.111,33.962,34.111,2647.3838129026,0
+XHE.US,D,20141017,000000,34.255,34.255,34.019,34.019,1369.1985039153,0
+XHE.US,D,20141020,000000,34.377,34.377,34.071,34.373,1385.2008239026,0
+XHE.US,D,20141021,000000,34.9559,35.1339,34.8299,35.1239,3991.5786918377,0
+XHE.US,D,20141022,000000,35.1339,35.1339,34.9379,34.9379,2893.4194827077,0
+XHE.US,D,20141023,000000,35.2649,35.2969,35.2649,35.2699,2577.3736629581,0
+XHE.US,D,20141024,000000,35.7238,35.8508,35.7238,35.7648,2329.3377031546,0
+XHE.US,D,20141027,000000,35.6559,35.8598,35.6559,35.8598,3552.5150371856,0
+XHE.US,D,20141028,000000,36.3048,36.3048,36.3048,36.3048,1023.1483341894,0
+XHE.US,D,20141029,000000,36.7076,36.7076,36.5767,36.6167,3240.4697974328,0
+XHE.US,D,20141031,000000,37.5056,37.5056,37.4246,37.4246,1248.1809590111,0
+XHE.US,D,20141103,000000,37.7145,37.7145,37.1776,37.2106,2506.3633680144,0
+XHE.US,D,20141105,000000,37.3646,37.3826,37.2876,37.2876,1151.166894088,0
+XHE.US,D,20141106,000000,37.3476,37.5825,37.3146,37.5276,27820.033297959,0
+XHE.US,D,20141107,000000,37.5276,37.5326,37.2146,37.2146,5413.784880711,0
+XHE.US,D,20141110,000000,37.3556,37.6415,37.3106,37.6415,5560.8061955945,0
+XHE.US,D,20141111,000000,38.0635,38.1045,38.0325,38.1045,3344.4848773504,0
+XHE.US,D,20141113,000000,38.3465,38.3835,38.3465,38.3785,10438.51335673,0
+XHE.US,D,20141114,000000,38.2115,38.2115,38.2115,38.2115,1933.2802834684,0
+XHE.US,D,20141117,000000,38.3015,38.3055,38.1675,38.1675,2137.3098633067,0
+XHE.US,D,20141118,000000,38.5464,38.5464,38.3375,38.3925,2586.374967951,0
+XHE.US,D,20141119,000000,38.0955,38.7404,37.9605,37.9605,6917.0028145201,0
+XHE.US,D,20141120,000000,37.8955,38.1675,37.8955,38.1675,6653.9646797285,0
+XHE.US,D,20141121,000000,38.3925,38.5194,38.3015,38.3015,1596.2314187354,0
+XHE.US,D,20141124,000000,38.3465,38.7534,38.3465,38.7534,2238.3245082267,0
+XHE.US,D,20141125,000000,38.9704,38.9704,38.6844,38.8204,5907.8565103196,0
+XHE.US,D,20141126,000000,38.9984,38.9984,38.9984,38.9984,858.12440932016,0
+XHE.US,D,20141201,000000,38.8984,38.8984,38.6934,38.6934,2675.3878728804,0
+XHE.US,D,20141202,000000,38.9114,38.9114,38.9114,38.9114,869.12600431144,0
+XHE.US,D,20141203,000000,39.0613,39.0613,39.0613,39.0613,1143.1657340943,0
+XHE.US,D,20141204,000000,39.1613,39.1613,39.1613,39.1613,2085.3023233479,0
+XHE.US,D,20141205,000000,39.2803,39.2803,39.2763,39.2763,1209.175304042,0
+XHE.US,D,20141208,000000,39.5262,39.6872,39.3033,39.3033,5474.7937256626,0
+XHE.US,D,20141209,000000,39.7652,39.7652,39.7652,39.7652,1395.2022738947,0
+XHE.US,D,20141210,000000,39.6122,39.6122,39.0613,39.0613,2964.4297776515,0
+XHE.US,D,20141211,000000,39.3853,39.3853,39.2353,39.2353,2029.2942033923,0
+XHE.US,D,20141212,000000,38.8664,39.0793,38.8664,39.0573,2283.3310331911,0
+XHE.US,D,20141215,000000,38.8254,38.8254,38.3745,38.4095,3190.4625474724,0
+XHE.US,D,20141216,000000,38.6544,38.6544,38.3745,38.3745,2264.3282782061,0
+XHE.US,D,20141217,000000,38.8704,39.6392,38.7124,39.6392,1379.1999539073,0
+XHE.US,D,20141218,000000,39.8732,40.0792,39.8732,40.0792,3461.5018422577,0
+XHE.US,D,20141219,000000,40.7231,40.7231,40.1922,40.2982,5732.8311354582,0
+XHE.US,D,20141222,000000,40.4311,40.4461,40.4031,40.4031,8804.2764280249,0
+XHE.US,D,20141223,000000,40.7821,40.7821,40.3122,40.3122,1027.1489141863,0
+XHE.US,D,20141224,000000,40.9211,40.9211,40.2652,40.3072,9511.3789424647,0
+XHE.US,D,20141226,000000,40.4031,40.4031,40.3392,40.3392,1107.1605141229,0
+XHE.US,D,20141229,000000,40.3352,40.3621,40.2152,40.3392,13391.94153939,0
+XHE.US,D,20141230,000000,40.3302,40.3621,40.3302,40.3621,1101.1596441276,0
+XHE.US,D,20141231,000000,40.5971,40.8711,40.0402,40.0632,12216.771165322,0
+XHE.US,D,20150102,000000,39.7392,39.7392,39.7392,39.7392,1033.1497841815,0
+XHE.US,D,20150105,000000,39.7352,40.0722,39.7352,39.9472,15347.225012842,0
+XHE.US,D,20150106,000000,39.9432,39.9432,39.5202,39.6252,2225.322623237,0
+XHE.US,D,20150107,000000,39.8592,40.1222,39.8592,40.1222,1531.2219937869,0
+XHE.US,D,20150108,000000,40.8711,41.0781,40.8711,41.0141,11475.663720909,0
+XHE.US,D,20150109,000000,40.9901,41.0051,40.7601,41.0051,4918.7131061032,0
+XHE.US,D,20150112,000000,41.0091,41.2191,40.8751,40.8881,6629.9611997475,0
+XHE.US,D,20150113,000000,41.345,41.345,40.4311,40.5041,5320.7713957847,0
+XHE.US,D,20150114,000000,40.2982,40.7601,40.2982,40.6671,8595.2461231905,0
+XHE.US,D,20150115,000000,40.3262,40.4651,40.0442,40.0822,5621.8150405462,0
+XHE.US,D,20150116,000000,39.6212,40.7361,39.6212,40.7361,8110.1757985748,0
+XHE.US,D,20150120,000000,40.4371,40.4951,40.1682,40.4951,3989.5784018393,0
+XHE.US,D,20150121,000000,40.8051,40.8051,40.1032,40.1822,18241.644640548,0
+XHE.US,D,20150122,000000,39.9332,40.6121,39.9332,40.6121,3258.4724074185,0
+XHE.US,D,20150123,000000,40.9861,41.0091,40.9301,40.9301,3089.4479025524,0
+XHE.US,D,20150126,000000,41.0261,41.1641,41.0091,41.0091,1509.2188038043,0
+XHE.US,D,20150127,000000,41.1921,41.28,41.0871,41.0871,3077.4461625619,0
+XHE.US,D,20150128,000000,41.597,41.602,41.1891,41.2441,7726.120118879,0
+XHE.US,D,20150129,000000,40.7601,41.2191,40.7541,41.2191,4369.6335015382,0
+XHE.US,D,20150130,000000,41.2191,41.2191,40.7631,40.9211,1488.215758821,0
+XHE.US,D,20150202,000000,40.1452,40.3811,40.1452,40.1782,1281.185743985,0
+XHE.US,D,20150203,000000,40.9401,41.44,40.6301,40.9211,6087.8826101769,0
+XHE.US,D,20150204,000000,40.8521,41.1461,40.8521,41.1461,5078.7363059764,0
+XHE.US,D,20150205,000000,41.2101,41.2101,41.0361,41.1921,2113.3063833258,0
+XHE.US,D,20150206,000000,41.7019,41.9019,41.308,41.502,7831.1353437958,0
+XHE.US,D,20150209,000000,41.422,41.62,41.0231,41.0541,3353.4861823432,0
+XHE.US,D,20150210,000000,41.2161,41.396,41.0641,41.2661,1933.2802834684,0
+XHE.US,D,20150211,000000,41.7249,41.7249,41.44,41.44,1882.2728885088,0
+XHE.US,D,20150212,000000,41.7109,41.9019,41.7109,41.9019,2794.4051277862,0
+XHE.US,D,20150213,000000,41.9989,42.2518,41.9989,42.2518,3118.4521075294,0
+XHE.US,D,20150217,000000,42.1919,42.3288,42.1419,42.2568,5573.8080805842,0
+XHE.US,D,20150218,000000,42.3518,42.4308,42.2888,42.4268,3685.5343220802,0
+XHE.US,D,20150219,000000,42.6008,42.6508,42.4028,42.6508,2113.3063833258,0
+XHE.US,D,20150220,000000,42.3888,42.3888,42.3888,42.3888,1255.1819740056,0
+XHE.US,D,20150223,000000,42.7708,42.9928,42.7158,42.7248,4901.7106411167,0
+XHE.US,D,20150224,000000,42.9278,43.0018,42.7888,42.9778,11797.710410653,0
+XHE.US,D,20150225,000000,43.0668,43.1038,42.9318,42.9318,5238.7595058496,0
+XHE.US,D,20150226,000000,43.1877,43.1907,43.0148,43.1317,13172.909784564,0
+XHE.US,D,20150227,000000,42.8308,43.0298,42.8308,42.9038,4562.6614863853,0
+XHE.US,D,20150302,000000,43.2247,43.2357,43.0618,43.1777,11073.605431227,0
+XHE.US,D,20150303,000000,42.8848,43.0618,42.7248,42.7248,6948.0073094955,0
+XHE.US,D,20150304,000000,42.6888,42.8998,42.3158,42.8268,4123.5978317331,0
+XHE.US,D,20150305,000000,42.8818,43.2827,42.8818,42.9678,3908.5666569035,0
+XHE.US,D,20150306,000000,43.0618,43.0618,42.4848,42.4848,3908.5666569035,0
+XHE.US,D,20150309,000000,42.4538,42.7248,42.4168,42.7248,3040.4407975912,0
+XHE.US,D,20150310,000000,42.3708,42.5178,42.1419,42.3748,5644.8183755279,0
+XHE.US,D,20150311,000000,42.2618,42.4708,42.2618,42.4708,1519.2202537964,0
+XHE.US,D,20150312,000000,42.7378,43.1128,42.7378,43.1128,5426.7867657007,0
+XHE.US,D,20150313,000000,43.1347,43.2247,42.5868,42.8568,7817.1333138069,0
+XHE.US,D,20150316,000000,43.5727,43.6987,43.5167,43.5167,6297.9130600105,0
+XHE.US,D,20150317,000000,43.2827,43.4387,43.1537,43.4387,6514.9445248386,0
+XHE.US,D,20150318,000000,43.4067,44.0936,43.1537,43.5217,6080.8815951825,0
+XHE.US,D,20150319,000000,43.6427,43.9507,43.6427,43.9137,7817.1333138069,0
+XHE.US,D,20150320,000000,44.0676,44.0676,43.7827,43.7827,2686.3894678717,0
+XHE.US,D,20150323,000000,43.8167,43.8807,43.6497,43.8657,5424.7864757023,0
+XHE.US,D,20150324,000000,44.1196,44.1646,43.9867,44.0137,8249.1959534646,0
+XHE.US,D,20150325,000000,43.9077,43.9077,43.3217,43.3217,11937.730710542,0
+XHE.US,D,20150326,000000,42.7498,43.0268,42.7498,43.0268,1952.2830384533,0
+XHE.US,D,20150327,000000,43.1797,43.2617,43.1797,43.2617,1519.2202537964,0
+XHE.US,D,20150330,000000,43.7247,44.2066,43.7247,44.2066,6512.9442348402,0
+XHE.US,D,20150331,000000,44.0017,44.0017,44.0017,44.0017,1177.1706640674,0
+XHE.US,D,20150401,000000,43.5107,43.5107,43.3497,43.3857,2389.3464031071,0
+XHE.US,D,20150402,000000,43.7647,43.7647,43.5477,43.5477,2822.409187764,0
+XHE.US,D,20150406,000000,43.7147,43.7147,43.6717,43.6717,867.12571431303,0
+XHE.US,D,20150407,000000,43.8107,43.8107,43.6257,43.6257,2598.3767079415,0
+XHE.US,D,20150408,000000,43.6717,43.9637,43.6717,43.9637,4991.7236910453,0
+XHE.US,D,20150409,000000,43.9307,43.9307,43.9307,43.9307,1014.1470291966,0
+XHE.US,D,20150410,000000,44.1276,44.4885,44.1276,44.2666,4339.629151562,0
+XHE.US,D,20150413,000000,44.5675,44.5675,44.2716,44.3126,3255.4719724209,0
+XHE.US,D,20150414,000000,44.4935,44.4935,43.7977,44.0497,3472.5034372489,0
+XHE.US,D,20150415,000000,44.0467,44.1826,44.0287,44.1276,4222.6121866547,0
+XHE.US,D,20150416,000000,44.0377,44.1106,44.0377,44.0636,3034.439927596,0
+XHE.US,D,20150417,000000,43.2707,43.3947,43.2217,43.2757,5859.8495503576,0
+XHE.US,D,20150420,000000,43.6687,43.9117,43.5517,43.7517,6105.8852201627,0
+XHE.US,D,20150421,000000,44.0856,44.0956,44.0317,44.0726,5994.8691252506,0
+XHE.US,D,20150422,000000,44.0417,44.0826,43.7797,44.0826,4182.6063866864,0
+XHE.US,D,20150423,000000,44.0017,44.3636,44.0017,44.3356,14327.07711365,0
+XHE.US,D,20150424,000000,44.1926,44.4465,44.1736,44.2756,2606.3778679351,0
+XHE.US,D,20150427,000000,43.8167,44.3176,43.3627,43.3627,2389.3464031071,0
+XHE.US,D,20150428,000000,42.9258,43.3947,42.9258,43.2427,2606.3778679351,0
+XHE.US,D,20150429,000000,43.0318,43.0318,42.6158,42.9348,4774.6922262173,0
+XHE.US,D,20150430,000000,42.5148,42.5948,41.7879,41.8659,5424.7864757023,0
+XHE.US,D,20150501,000000,41.8709,42.0329,41.7229,41.7409,3038.4405075928,0
+XHE.US,D,20150504,000000,42.1349,42.3048,42.0569,42.3048,2822.409187764,0
+XHE.US,D,20150505,000000,42.2368,42.2368,41.8289,41.8379,6946.0070194971,0
+XHE.US,D,20150506,000000,41.9399,42.7318,41.627,41.627,2898.4202077038,0
+XHE.US,D,20150507,000000,41.7549,41.9539,41.7549,41.9539,1534.2224287845,0
+XHE.US,D,20150508,000000,42.1949,42.1949,41.9959,42.1819,2606.3778679351,0
+XHE.US,D,20150511,000000,42.4198,42.4388,42.2648,42.2648,4991.7236910453,0
+XHE.US,D,20150512,000000,42.0049,42.0049,42.0049,42.0049,1402.2032888891,0
+XHE.US,D,20150513,000000,42.0049,42.0049,42.0049,42.0049,432.0626396577,0
+XHE.US,D,20150514,000000,42.0569,42.0569,42.0569,42.0569,867.12571431303,0
+XHE.US,D,20150515,000000,42.3638,42.4198,42.3358,42.3738,2958.4289076562,0
+XHE.US,D,20150518,000000,42.5578,42.7348,42.4688,42.7348,1490.2160488194,0
+XHE.US,D,20150519,000000,43.0178,43.1098,42.7908,43.1098,1734.2514286261,0
+XHE.US,D,20150520,000000,43.0358,43.9307,43.0358,43.0358,2172.314938279,0
+XHE.US,D,20150521,000000,42.9898,42.9898,42.7588,42.7588,2606.3778679351,0
+XHE.US,D,20150522,000000,42.6528,42.7448,42.5018,42.5618,4558.6609063884,0
+XHE.US,D,20150526,000000,43.1517,43.1517,42.1349,42.1399,8994.3039778743,0
+XHE.US,D,20150527,000000,42.3398,42.7448,42.3398,42.7448,3905.5662219058,0
+XHE.US,D,20150528,000000,43.4957,43.5017,41.7789,42.7228,3325.4821223654,0
+XHE.US,D,20150529,000000,42.6398,42.9398,42.6398,42.9348,3038.4405075928,0
+XHE.US,D,20150601,000000,43.3077,43.3077,43.1607,43.1607,4697.6810612783,0
+XHE.US,D,20150602,000000,43.1188,43.2527,43.1008,43.1238,8796.2752680312,0
+XHE.US,D,20150603,000000,43.4087,43.9457,43.4087,43.6717,12802.856134857,0
+XHE.US,D,20150604,000000,43.3447,43.8357,43.1188,43.1188,3038.4405075928,0
+XHE.US,D,20150605,000000,43.1847,43.2847,43.1148,43.2847,2172.314938279,0
+XHE.US,D,20150608,000000,43.3767,43.3767,43.2167,43.2617,5208.7551558734,0
+XHE.US,D,20150609,000000,43.1008,43.3117,42.9018,42.9678,3083.4470325572,0
+XHE.US,D,20150610,000000,43.3027,43.5857,43.3027,43.5477,9107.3203627848,0
+XHE.US,D,20150611,000000,43.7467,43.7467,43.6997,43.6997,1218.1766090349,0
+XHE.US,D,20150612,000000,43.5707,43.6347,43.5237,43.5517,7379.069804154,0
+XHE.US,D,20150615,000000,43.0358,43.4957,43.0358,43.4957,4774.6922262173,0
+XHE.US,D,20150616,000000,42.3208,43.7377,42.3208,43.6817,6729.9756996682,0
+XHE.US,D,20150617,000000,43.9637,43.9677,43.7187,43.7187,2172.314938279,0
+XHE.US,D,20150618,000000,43.7927,44.4015,43.7927,44.3915,10417.510311746,0
+XHE.US,D,20150619,000000,44.5995,44.5995,44.3076,44.5305,3470.5031472505,0
+XHE.US,D,20150622,000000,44.5575,44.7525,44.5305,44.5905,8675.2577231271,0
+XHE.US,D,20150623,000000,44.5995,44.6655,44.4515,44.5435,4237.6143616428,0
+XHE.US,D,20150624,000000,44.5025,44.5025,44.0906,44.0906,7375.0692241572,0
+XHE.US,D,20150625,000000,44.9685,44.9685,44.1686,44.3036,11494.666475894,0
+XHE.US,D,20150626,000000,44.2526,44.2526,44.0417,44.0417,1300.1884989699,0
+XHE.US,D,20150629,000000,43.7787,43.9817,43.6907,43.6907,7592.1006889852,0
+XHE.US,D,20150630,000000,43.4737,43.5377,43.3347,43.5097,4806.6968661919,0
+XHE.US,D,20150701,000000,43.8927,43.8927,43.1417,43.3107,6725.9751196714,0
+XHE.US,D,20150702,000000,43.3157,43.3157,42.9698,43.0728,4553.6601813924,0
+XHE.US,D,20150706,000000,42.8688,43.0728,42.8688,43.0728,867.12571431303,0
+XHE.US,D,20150707,000000,43.2257,43.4637,42.6658,43.4547,7592.1006889852,0
+XHE.US,D,20150708,000000,42.6068,43.0168,42.6068,42.8138,9760.4150472674,0
+XHE.US,D,20150709,000000,43.1787,43.2027,42.8918,42.8918,8890.2888979567,0
+XHE.US,D,20150710,000000,43.4497,43.6907,43.3247,43.6907,3687.5346120786,0
+XHE.US,D,20150713,000000,44.1416,44.2206,44.1416,44.1826,11494.666475894,0
+XHE.US,D,20150714,000000,44.3546,44.5995,44.1546,44.5995,2206.3198682521,0
+XHE.US,D,20150715,000000,44.5025,44.5855,44.2626,44.2626,5506.7983656373,0
+XHE.US,D,20150716,000000,44.4885,44.6655,44.4885,44.5855,14098.043908831,0
+XHE.US,D,20150717,000000,44.5485,44.6415,44.4325,44.6415,3470.5031472505,0
+XHE.US,D,20150720,000000,44.5855,44.7015,44.5715,44.6875,6291.9121900153,0
+XHE.US,D,20150721,000000,44.8175,45.2044,44.6095,45.1954,8890.2888979567,0
+XHE.US,D,20150722,000000,45.5124,45.8224,45.4894,45.8224,4770.6916462205,0
+XHE.US,D,20150723,000000,45.7104,45.9273,45.4014,45.4014,4119.5972517363,0
+XHE.US,D,20150724,000000,44.9455,45.3824,44.5905,44.5995,8026.1636186413,0
+XHE.US,D,20150727,000000,44.6655,44.6655,44.0766,44.2246,3253.4716824225,0
+XHE.US,D,20150728,000000,44.0546,44.5855,44.0546,44.5855,1516.2198187988,0
+XHE.US,D,20150729,000000,44.7575,44.7575,44.6555,44.6875,1084.1571791411,0
+XHE.US,D,20150730,000000,44.9055,45.0434,44.9055,45.0294,3036.4402175944,0
+XHE.US,D,20150731,000000,45.5264,45.6594,45.4934,45.4934,6507.9435098441,0
+XHE.US,D,20150803,000000,45.3104,45.4514,44.9824,44.9824,8259.1974034567,0
+XHE.US,D,20150804,000000,45.4204,45.4204,45.1634,45.1634,4337.6288615636,0
+XHE.US,D,20150805,000000,45.6454,45.6594,45.6084,45.6594,1084.1571791411,0
+XHE.US,D,20150806,000000,45.8084,45.8084,45.8084,45.8084,555.08047456024,0
+XHE.US,D,20150807,000000,44.7245,44.7575,44.5215,44.7065,4553.6601813924,0
+XHE.US,D,20150810,000000,45.1634,45.3464,45.0294,45.1264,7157.0376143299,0
+XHE.US,D,20150811,000000,45.0064,45.3734,44.9685,45.3554,13699.986199146,0
+XHE.US,D,20150812,000000,45.0574,45.4244,44.6875,45.2424,11927.72926055,0
+XHE.US,D,20150813,000000,45.0484,45.4754,45.0104,45.3054,8242.1949384702,0
+XHE.US,D,20150814,000000,44.9545,45.3104,44.8825,45.3104,3687.5346120786,0
+XHE.US,D,20150817,000000,45.4344,45.5994,45.4344,45.5994,1950.2827484549,0
+XHE.US,D,20150818,000000,46.5373,46.5373,45.6274,45.6454,5854.8488253615,0
+XHE.US,D,20150819,000000,45.7064,45.8034,45.1174,45.3964,9760.4150472674,0
+XHE.US,D,20150820,000000,45.4204,45.4204,44.4325,44.4325,16264.357977115,0
+XHE.US,D,20150821,000000,43.6817,43.9027,43.5567,43.9027,7157.0376143299,0
+XHE.US,D,20150824,000000,43.1927,51.0846,41.0361,42.1099,24964.619325222,0
+XHE.US,D,20150825,000000,42.7808,42.9698,42.4638,42.6798,11061.603691237,0
+XHE.US,D,20150826,000000,42.7858,42.7858,41.9289,42.7808,4987.7231110485,0
+XHE.US,D,20150827,000000,43.5377,43.7277,43.2887,43.2887,5202.7542858782,0
+XHE.US,D,20150828,000000,43.5007,43.8887,43.5007,43.6717,6725.9751196714,0
+XHE.US,D,20150831,000000,44.2526,44.2526,43.3387,43.3387,3903.5659319074,0
+XHE.US,D,20150901,000000,43.8707,43.8707,42.2018,42.2018,9542.3834374401,0
+XHE.US,D,20150902,000000,42.3128,42.4368,42.3128,42.4368,867.12571431303,0
+XHE.US,D,20150903,000000,43.1507,43.1647,42.6898,42.6898,9977.4465120955,0
+XHE.US,D,20150904,000000,42.4498,42.4998,42.0769,42.3618,17566.546766083,0
+XHE.US,D,20150908,000000,42.9388,43.2207,42.9388,43.2207,1950.2827484549,0
+XHE.US,D,20150909,000000,43.4077,43.4077,42.8038,42.8038,4337.6288615636,0
+XHE.US,D,20150910,000000,43.0778,43.2977,43.0778,43.2977,3581.5192421626,0
+XHE.US,D,20150911,000000,43.0998,43.5147,43.0998,43.4957,2604.3775779367,0
+XHE.US,D,20150914,000000,43.4957,43.4957,43.2117,43.2657,975.14137422745,0
+XHE.US,D,20150915,000000,43.4777,43.7467,43.4777,43.7187,1300.1884989699,0
+XHE.US,D,20150916,000000,43.5147,43.6907,43.5147,43.5887,2495.3617730231,0
+XHE.US,D,20150917,000000,43.9307,44.4465,43.9307,44.3356,4286.621466604,0
+XHE.US,D,20150918,000000,44.0447,44.3596,43.9807,43.9807,3719.5392520532,0
+XHE.US,D,20150921,000000,43.9247,44.2206,43.5557,43.6117,2060.2986983677,0
+XHE.US,D,20150922,000000,42.8998,43.2317,42.8718,43.0208,3251.471392424,0
+XHE.US,D,20150923,000000,43.0488,43.3527,42.9378,42.9828,3685.5343220802,0
+XHE.US,D,20150924,000000,42.4758,42.6328,42.4578,42.5788,4497.6520614368,0
+XHE.US,D,20150925,000000,42.6508,42.8628,41.2411,41.499,5743.8327304495,0
+XHE.US,D,20150928,000000,41.0381,41.0381,39.4872,39.6812,21405.103273042,0
+XHE.US,D,20150929,000000,39.2933,40.0122,39.1733,39.1733,11489.665750897,0
+XHE.US,D,20150930,000000,39.4682,39.9192,39.4682,39.8732,20050.906944115,0
+XHE.US,D,20151001,000000,39.7252,39.9382,39.5512,39.8732,7263.0529842459,0
+XHE.US,D,20151002,000000,39.8732,40.8631,39.8732,40.8631,37935.499819946,0
+XHE.US,D,20151005,000000,41.534,41.691,41.0291,41.1581,13552.964884263,0
+XHE.US,D,20151006,000000,41.1481,41.1481,39.9292,40.2792,8237.1942134742,0
+XHE.US,D,20151007,000000,40.1032,40.7241,40.1032,40.7061,10730.555696499,0
+XHE.US,D,20151008,000000,40.7431,40.7431,39.8732,40.3901,13330.932694439,0
+XHE.US,D,20151009,000000,40.3172,40.5201,40.2702,40.5201,6288.9117550177,0
+XHE.US,D,20151012,000000,40.7521,40.7521,40.0962,40.5951,36017.221711466,0
+XHE.US,D,20151013,000000,40.2892,40.5291,39.9742,40.0302,3467.5027122529,0
+XHE.US,D,20151014,000000,40.1682,40.2892,39.7162,39.7442,5851.8483903639,0
+XHE.US,D,20151015,000000,40.0772,40.8721,40.0492,40.8721,7372.0687891595,0
+XHE.US,D,20151016,000000,41.2501,41.655,41.0841,41.655,79664.549621887,0
+XHE.US,D,20151019,000000,41.691,41.9779,41.352,41.7559,7444.0792291025,0
+XHE.US,D,20151020,000000,41.7469,41.7469,40.9461,41.2131,51856.518063917,0
+XHE.US,D,20151021,000000,41.0021,41.0841,40.7341,41.0841,6721.9745396746,0
+XHE.US,D,20151022,000000,40.2332,40.2332,39.9842,39.9932,2060.2986983677,0
+XHE.US,D,20151023,000000,40.3352,40.7981,40.3352,40.7241,19726.859964372,0
+XHE.US,D,20151026,000000,40.8441,41.0931,40.6221,40.7521,28289.101302589,0
+XHE.US,D,20151027,000000,40.8901,40.8901,40.5571,40.8071,1407.2040138852,0
+XHE.US,D,20151028,000000,41.1581,41.628,41.0381,41.6,6180.8960951032,0
+XHE.US,D,20151029,000000,42.4128,42.4128,41.38,41.434,7480.084449074,0
+XHE.US,D,20151030,000000,41.7749,41.7939,41.553,41.628,3685.5343220802,0
+XHE.US,D,20151102,000000,41.9409,42.6608,41.9409,42.6058,5368.7783557466,0
+XHE.US,D,20151103,000000,42.6698,42.8718,42.6508,42.8538,2711.3930928519,0
+XHE.US,D,20151104,000000,43.0108,43.2977,43.0018,43.2247,30591.435090764,0
+XHE.US,D,20151105,000000,43.5087,43.5087,42.8818,43.3247,1083.1570341419,0
+XHE.US,D,20151106,000000,43.4167,43.8337,43.0298,43.8337,4443.6442314796,0
+XHE.US,D,20151109,000000,44.2486,44.2486,43.4167,43.5177,6893.9994795383,0
+XHE.US,D,20151110,000000,44.2486,44.2486,43.5927,43.7507,4225.6126216523,0
+XHE.US,D,20151111,000000,43.5557,43.5837,43.2787,43.2787,2278.330308195,0
+XHE.US,D,20151112,000000,43.9247,43.9247,42.2558,42.3848,2603.3774329375,0
+XHE.US,D,20151113,000000,42.1269,42.4758,42.1269,42.2558,9321.3513926152,0
+XHE.US,D,20151116,000000,42.3938,42.5688,42.2468,42.4578,4116.5968167387,0
+XHE.US,D,20151117,000000,43.1777,43.1777,42.4668,42.6328,3359.4870523385,0
+XHE.US,D,20151118,000000,42.4218,43.0108,42.4218,42.8998,60047.705607428,0
+XHE.US,D,20151119,000000,43.1038,43.5737,42.3118,42.4218,4443.6442314796,0
+XHE.US,D,20151120,000000,42.6138,43.0858,42.6138,42.9658,1407.2040138852,0
+XHE.US,D,20151123,000000,43.2247,43.2247,43.0208,43.1038,2494.3616280239,0
+XHE.US,D,20151124,000000,43.1597,43.4447,42.8268,43.4447,1623.235333714,0
+XHE.US,D,20151125,000000,43.5927,43.7587,43.4817,43.6287,6613.9588797601,0
+XHE.US,D,20151127,000000,44.4705,44.4705,43.7957,44.1096,1949.2826034557,0
+XHE.US,D,20151130,000000,44.2296,44.2296,43.7507,43.9437,3143.4557325096,0
+XHE.US,D,20151201,000000,44.0996,44.3876,43.9247,44.3406,3730.5408470445,0
+XHE.US,D,20151202,000000,44.1646,44.4605,44.1646,44.3316,4439.6436514827,0
+XHE.US,D,20151203,000000,44.2846,44.2846,43.2787,43.2787,4796.6954161999,0
+XHE.US,D,20151204,000000,43.4907,43.8787,43.4357,43.8787,2927.4244126808,0
+XHE.US,D,20151207,000000,43.8237,43.8237,43.3337,43.5277,6613.9588797601,0
+XHE.US,D,20151208,000000,43.2057,43.6667,43.2057,43.4907,3994.5791268353,0
+XHE.US,D,20151209,000000,43.8517,43.9897,43.1128,43.1128,2060.2986983677,0
+XHE.US,D,20151210,000000,42.9278,43.3887,42.9278,43.2697,1083.1570341419,0
+XHE.US,D,20151211,000000,42.6418,42.8358,42.3938,42.4578,3467.5027122529,0
+XHE.US,D,20151214,000000,42.6788,42.6788,42.3468,42.5318,3488.5057572363,0
+XHE.US,D,20151215,000000,42.9188,43.0108,42.9188,42.9738,867.12571431303,0
+XHE.US,D,20151216,000000,43.4357,43.6117,43.0858,43.5737,3035.4400725952,0
+XHE.US,D,20151217,000000,44.2846,44.2846,43.3147,43.3147,3901.565641909,0
+XHE.US,D,20151218,000000,44.0876,44.0876,42.9698,43.0498,7850.1380987808,0
+XHE.US,D,20151221,000000,43.0498,43.0798,42.8908,43.0598,17496.536616139,0
+XHE.US,D,20151222,000000,43.1188,43.5737,42.9308,43.5737,6213.9008800771,0
+XHE.US,D,20151223,000000,44.4545,44.4545,43.6727,43.8897,5055.7329709946,0
+XHE.US,D,20151224,000000,44.0187,44.2066,44.0187,44.2066,639.09265449368,0
+XHE.US,D,20151228,000000,43.9197,44.2066,43.7817,44.0826,9841.4267922032,0
+XHE.US,D,20151229,000000,44.1866,44.6035,44.1866,44.4945,4792.694836203,0
+XHE.US,D,20151230,000000,44.5565,44.5565,44.3546,44.4745,3231.4684924399,0
+XHE.US,D,20151231,000000,44.1996,44.1996,44.0676,44.0676,1602.2322887306,0
+XHE.US,D,20160104,000000,43.2087,43.2087,42.2698,42.5158,25626.715314698,0
+XHE.US,D,20160105,000000,42.6338,42.8808,42.6338,42.7318,10974.591076306,0
+XHE.US,D,20160106,000000,42.3578,42.8118,42.3578,42.5478,8358.2117583783,0
+XHE.US,D,20160107,000000,41.694,41.9819,41.38,41.574,12311.784940246,0
+XHE.US,D,20160108,000000,41.9059,41.9059,41.2511,41.2511,2916.4228176895,0
+XHE.US,D,20160111,000000,41.528,41.528,39.9762,40.1822,9362.3573375828,0
+XHE.US,D,20160112,000000,40.2602,40.5981,40.0232,40.3921,7266.0534192435,0
+XHE.US,D,20160113,000000,40.4891,40.5581,39.3913,39.5102,17335.513271266,0
+XHE.US,D,20160114,000000,39.6082,40.2402,38.9944,40.0802,6933.0051345074,0
+XHE.US,D,20160115,000000,39.2723,39.4992,38.8054,39.3613,12401.797990175,0
+XHE.US,D,20160119,000000,39.8162,39.8162,38.9844,39.3023,5055.7329709946,0
+XHE.US,D,20160120,000000,38.6284,39.5102,37.7225,39.5012,6946.0070194971,0
+XHE.US,D,20160121,000000,39.2523,39.6672,39.1033,39.2613,12004.74042549,0
+XHE.US,D,20160122,000000,39.4592,39.5492,39.3913,39.4412,10868.575706389,0
+XHE.US,D,20160125,000000,39.2823,39.6382,39.2823,39.6382,923.13383426866,0
+XHE.US,D,20160126,000000,39.3023,39.5982,39.3023,39.5982,3360.4871973377,0
+XHE.US,D,20160127,000000,39.4702,39.8742,38.9844,39.1233,5538.8030056119,0
+XHE.US,D,20160128,000000,38.6284,38.8934,38.2385,38.2835,2111.3060933273,0
+XHE.US,D,20160129,000000,38.6284,38.7774,38.4565,38.7774,5671.8222905065,0
+XHE.US,D,20160201,000000,38.8654,39.9392,38.7774,39.8062,7105.0300743711,0
+XHE.US,D,20160202,000000,39.5692,39.5692,39.3513,39.3713,895.12977429084,0
+XHE.US,D,20160203,000000,39.5492,39.5492,38.8454,39.2573,3099.4493525445,0
+XHE.US,D,20160204,000000,39.5882,39.5882,39.2323,39.4502,1782.258388588,0
+XHE.US,D,20160205,000000,39.3513,39.3513,38.1385,38.1385,3579.5189521642,0
+XHE.US,D,20160208,000000,37.6425,37.6425,36.3567,36.8126,7482.0847390724,0
+XHE.US,D,20160209,000000,36.5747,37.1276,36.5747,36.9886,18519.684950328,0
+XHE.US,D,20160210,000000,37.0786,37.8315,37.0786,37.3046,2796.4054177846,0
+XHE.US,D,20160211,000000,36.7626,36.8806,36.4657,36.8806,3924.5689768908,0
+XHE.US,D,20160212,000000,36.6946,36.6946,36.3367,36.6237,14625.120323414,0
+XHE.US,D,20160216,000000,37.2736,37.7125,37.1976,37.7025,5820.8438953885,0
+XHE.US,D,20160217,000000,37.6235,38.4125,37.6235,38.2455,108941.79418369,0
+XHE.US,D,20160218,000000,38.5014,38.5384,38.1755,38.1755,9219.3366026961,0
+XHE.US,D,20160219,000000,38.0585,38.6194,38.0585,38.4815,37630.455595188,0
+XHE.US,D,20160222,000000,38.6674,38.7954,38.6284,38.6874,21282.085438139,0
+XHE.US,D,20160223,000000,38.6484,38.6584,38.5014,38.5504,4613.6688813449,0
+XHE.US,D,20160224,000000,38.0795,39.0263,38.0785,38.9914,12077.751010431,0
+XHE.US,D,20160225,000000,39.2023,39.5602,39.2023,39.5602,4713.6833812656,0
+XHE.US,D,20160226,000000,39.8652,40.0932,39.8652,40.0632,660.09569947704,0
+XHE.US,D,20160229,000000,40.0962,40.0962,39.5592,39.5592,3219.4667524494,0
+XHE.US,D,20160301,000000,39.5982,39.7782,39.2893,39.7662,3323.481832367,0
+XHE.US,D,20160302,000000,39.9142,40.1612,39.9142,40.0292,2058.2984083693,0
+XHE.US,D,20160303,000000,40.0132,40.2402,39.9642,40.2012,2824.4094777624,0
+XHE.US,D,20160304,000000,40.3671,40.8441,40.3671,40.6191,1832.2656385484,0
+XHE.US,D,20160307,000000,41.0341,41.1521,40.9851,40.9851,970.14064923141,0
+XHE.US,D,20160308,000000,40.8061,40.8061,40.4981,40.6021,2464.3572780476,0
+XHE.US,D,20160309,000000,39.7362,40.5081,39.7362,40.4291,7932.1499887158,0
+XHE.US,D,20160310,000000,40.5081,40.7141,40.2302,40.3402,3432.4976372806,0
+XHE.US,D,20160311,000000,40.6871,41.31,40.6871,41.31,2842.4120877481,0
+XHE.US,D,20160314,000000,41.0241,41.478,41.0241,41.423,2422.3511880809,0
+XHE.US,D,20160315,000000,41.0741,41.0741,41.0741,41.0741,243.03523480746,0
+XHE.US,D,20160316,000000,40.1912,40.3791,40.1212,40.3691,3566.5170671745,0
+XHE.US,D,20160317,000000,39.9932,40.2212,39.5002,40.1312,9715.4085223031,0
+XHE.US,D,20160318,000000,40.1512,40.7941,40.1512,40.7481,68040.864441095,0
+XHE.US,D,20160321,000000,40.5591,40.8771,40.5591,40.7671,4380.6350965295,0
+XHE.US,D,20160322,000000,40.4501,40.8991,40.4501,40.8621,2180.3160982727,0
+XHE.US,D,20160323,000000,40.7571,40.7571,40.6641,40.6641,865.12542431461,0
+XHE.US,D,20160328,000000,40.1172,40.4581,40.1142,40.4581,1163.1686340785,0
+XHE.US,D,20160329,000000,40.3611,41.7449,40.2912,41.637,9754.4141772721,0
+XHE.US,D,20160330,000000,41.9239,41.9829,41.7959,41.9629,7260.0525492483,0
+XHE.US,D,20160331,000000,42.1369,42.2808,42.0719,42.0719,1119.1622541134,0
+XHE.US,D,20160401,000000,41.8739,41.8909,41.7049,41.8789,1759.2550536062,0
+XHE.US,D,20160404,000000,42.7628,43.1218,42.6748,42.7138,5847.8478103671,0
+XHE.US,D,20160405,000000,42.3988,42.3988,42.1319,42.1319,568.08235954994,0
+XHE.US,D,20160406,000000,42.2878,42.5958,42.2878,42.5958,1716.2488186403,0
+XHE.US,D,20160407,000000,42.6838,42.6838,42.3688,42.3688,438.06350965295,0
+XHE.US,D,20160408,000000,42.6568,42.6568,42.5818,42.5818,2521.3655430025,0
+XHE.US,D,20160411,000000,42.4678,42.4678,42.2678,42.3468,1052.1525391664,0
+XHE.US,D,20160412,000000,42.1719,42.6548,42.1719,42.6548,2905.4212226982,0
+XHE.US,D,20160413,000000,42.8398,43.4507,42.7928,43.4507,4722.6846862585,0
+XHE.US,D,20160414,000000,43.5217,43.6157,43.5217,43.5957,2629.3812029169,0
+XHE.US,D,20160415,000000,43.5957,43.7537,43.4837,43.7537,9066.3144178173,0
+XHE.US,D,20160418,000000,44.0367,44.1506,43.8827,44.1096,3009.4363026158,0
+XHE.US,D,20160419,000000,44.1296,44.1296,43.8437,43.9157,2425.3516230785,0
+XHE.US,D,20160420,000000,43.9527,44.2876,43.9047,44.2876,3563.5166321768,0
+XHE.US,D,20160421,000000,43.8437,44.3476,43.8437,44.1886,2908.4216576958,0
+XHE.US,D,20160422,000000,44.4565,44.5405,44.1196,44.3676,4134.5994267244,0
+XHE.US,D,20160425,000000,44.4565,44.4565,44.2776,44.3975,1465.2124238392,0
+XHE.US,D,20160426,000000,44.1626,44.1626,44.0207,44.0207,1140.1652990967,0
+XHE.US,D,20160427,000000,44.6365,44.8535,44.5655,44.7245,2620.379897924,0
+XHE.US,D,20160428,000000,44.8135,44.9715,44.2486,44.2486,8173.1849335249,0
+XHE.US,D,20160429,000000,43.4837,43.5557,43.3477,43.3477,1353.1961839279,0
+XHE.US,D,20160502,000000,43.2477,43.7047,42.8328,43.7047,3525.5111222069,0
+XHE.US,D,20160503,000000,43.5257,43.5257,43.2477,43.2477,1182.1713890634,0
+XHE.US,D,20160504,000000,42.8388,42.8388,42.7118,42.7118,1874.2717285151,0
+XHE.US,D,20160505,000000,42.8918,43.0708,42.8918,43.0708,2692.390337867,0
+XHE.US,D,20160506,000000,42.9668,42.9668,42.6248,42.8438,2297.33306318,0
+XHE.US,D,20160509,000000,43.3767,43.5017,43.3767,43.5017,1097.1590641308,0
+XHE.US,D,20160510,000000,43.5157,43.5157,43.3177,43.4767,2090.303048344,0
+XHE.US,D,20160511,000000,43.4417,43.4737,43.0998,43.1667,2049.2971033765,0
+XHE.US,D,20160512,000000,43.0308,43.0308,42.2908,42.2908,849.12310432729,0
+XHE.US,D,20160513,000000,42.5858,42.5858,42.2898,42.3588,833.12078433997,0
+XHE.US,D,20160516,000000,42.2308,43.1497,42.2308,43.1497,5211.755590871,0
+XHE.US,D,20160517,000000,42.8518,42.8518,42.5268,42.5268,462.06698963393,0
+XHE.US,D,20160518,000000,42.1319,42.6948,42.1319,42.4668,2471.3582930421,0
+XHE.US,D,20160519,000000,42.2158,42.2418,42.2158,42.2418,434.06292965612,0
+XHE.US,D,20160523,000000,42.8518,43.3577,42.8518,43.0508,2626.3807679193,0
+XHE.US,D,20160524,000000,43.2777,43.7437,43.2677,43.7297,12906.871214775,0
+XHE.US,D,20160525,000000,44.1096,44.1096,43.8287,43.8337,2035.2950733876,0
+XHE.US,D,20160526,000000,43.8267,43.8267,43.5687,43.6057,1482.2148888257,0
+XHE.US,D,20160527,000000,43.8237,44.0696,43.8237,44.0696,490.07104961175,0
+XHE.US,D,20160531,000000,44.0117,44.0736,43.9557,44.0736,1240.1797990175,0
+XHE.US,D,20160601,000000,44.1376,44.5705,44.1376,44.4915,1109.1608041213,0
+XHE.US,D,20160602,000000,44.5955,45.0904,44.5955,45.0904,4702.6817862743,0
+XHE.US,D,20160603,000000,45.0254,45.0254,44.7545,44.8265,4041.5859417981,0
+XHE.US,D,20160606,000000,44.8735,45.3074,44.8525,45.2244,13170.909494565,0
+XHE.US,D,20160607,000000,45.7514,45.9683,45.7514,45.8404,13566.966914252,0
+XHE.US,D,20160608,000000,46.0493,46.4353,46.0493,46.4353,1973.2860834367,0
+XHE.US,D,20160609,000000,46.4853,46.6323,46.4153,46.6323,1366.1980689176,0
+XHE.US,D,20160610,000000,46.5843,46.5843,45.7714,45.9493,1858.2694085278,0
+XHE.US,D,20160613,000000,45.7514,45.9693,45.7514,45.7914,5054.7328259954,0
+XHE.US,D,20160614,000000,45.5734,45.6024,45.3174,45.6024,3707.5375120627,0
+XHE.US,D,20160615,000000,45.3654,45.5824,45.3264,45.3564,1718.2491086387,0
+XHE.US,D,20160616,000000,45.1804,45.3174,44.8445,45.3174,6237.9043600581,0
+XHE.US,D,20160617,000000,44.9025,44.9025,44.9025,44.9025,180.02609985738,0
+XHE.US,D,20160620,000000,45.2514,45.7144,45.2514,45.6354,5084.7371759717,0
+XHE.US,D,20160621,000000,45.0724,45.2524,45.0724,45.2524,1161.1683440801,0
+XHE.US,D,20160622,000000,45.2414,45.4674,45.1624,45.1824,2647.3838129026,0
+XHE.US,D,20160623,000000,45.5174,46.1243,45.5174,46.1243,2907.4215126966,0
+XHE.US,D,20160624,000000,44.7065,45.2534,44.3296,44.8555,6479.9394498663,0
+XHE.US,D,20160627,000000,44.3895,44.6275,44.3895,44.5475,1081.1567441435,0
+XHE.US,D,20160628,000000,44.8355,45.2804,44.8355,45.1424,1326.1922689493,0
+XHE.US,D,20160629,000000,45.8014,46.3203,45.8014,46.3203,6670.967144715,0
+XHE.US,D,20160630,000000,46.3683,46.6823,46.3683,46.6763,4845.702521161,0
+XHE.US,D,20160701,000000,47.2111,47.4031,47.1671,47.3471,7211.0454442871,0
+XHE.US,D,20160705,000000,47.2111,47.2111,46.8862,47.0792,2780.4030977972,0
+XHE.US,D,20160706,000000,47.3881,47.5061,47.3881,47.4861,1674.2427286736,0
+XHE.US,D,20160707,000000,47.6151,47.908,47.6151,47.823,2019.2927534002,0
+XHE.US,D,20160708,000000,48.001,48.604,48.001,48.604,3960.5741968623,0
+XHE.US,D,20160711,000000,48.7539,49.2789,48.525,48.645,6682.9688847055,0
+XHE.US,D,20160712,000000,48.8039,48.9909,48.8039,48.8929,8362.2123383751,0
+XHE.US,D,20160713,000000,48.9709,48.9909,48.685,48.6949,3703.5369320659,0
+XHE.US,D,20160714,000000,48.7939,48.9019,48.7439,48.9019,17647.558511019,0
+XHE.US,D,20160715,000000,48.9419,48.9419,48.615,48.655,1182.1713890634,0
+XHE.US,D,20160718,000000,48.7939,48.7939,48.397,48.556,2847.4128127442,0
+XHE.US,D,20160719,000000,48.7379,48.7929,48.438,48.467,3592.5208371539,0
+XHE.US,D,20160720,000000,48.387,49.3719,48.387,49.2099,3274.4747274058,0
+XHE.US,D,20160721,000000,49.0009,49.3279,48.7939,49.0709,5009.7263010311,0
+XHE.US,D,20160722,000000,48.7089,48.9619,48.7089,48.9189,2972.4309376451,0
+XHE.US,D,20160725,000000,48.9619,48.9619,48.624,48.7379,3271.4742924082,0
+XHE.US,D,20160726,000000,49.1499,49.2189,49.1499,49.2189,621.09004450795,0
+XHE.US,D,20160727,000000,49.3769,49.3769,48.8879,49.0289,7100.0293493751,0
+XHE.US,D,20160728,000000,49.3869,49.3869,49.1699,49.1739,2650.3842479003,0
+XHE.US,D,20160729,000000,49.2689,49.7298,49.2689,49.6059,20873.026133464,0
+XHE.US,D,20160801,000000,49.9117,49.9117,49.7238,49.7438,1366.1980689176,0
+XHE.US,D,20160802,000000,49.6738,49.6738,49.3579,49.5719,5473.7935806634,0
+XHE.US,D,20160803,000000,49.3379,49.7138,49.3379,49.6638,13114.90137461,0
+XHE.US,D,20160804,000000,49.9807,50.3467,49.9807,50.3167,12264.778125284,0
+XHE.US,D,20160805,000000,50.4547,50.5626,50.3757,50.5217,9898.435057158,0
+XHE.US,D,20160808,000000,50.5247,50.5247,50.0987,50.2277,3365.4879223337,0
+XHE.US,D,20160809,000000,50.4947,51.1866,50.4347,51.1866,20949.037153403,0
+XHE.US,D,20160810,000000,51.1866,51.1866,50.6916,50.7456,11923.728680554,0
+XHE.US,D,20160811,000000,50.8396,51.1866,50.8096,51.1766,26275.809419183,0
+XHE.US,D,20160812,000000,51.1376,51.1376,50.8296,51.0986,22046.196217534,0
+XHE.US,D,20160815,000000,51.8115,51.8115,51.3066,51.3066,6280.910595024,0
+XHE.US,D,20160816,000000,51.1236,51.1456,51.0086,51.0386,4930.7148460937,0
+XHE.US,D,20160817,000000,50.8896,50.8896,50.5387,50.6516,4514.6545264233,0
+XHE.US,D,20160818,000000,50.6916,50.9316,50.6916,50.8896,6543.9487298156,0
+XHE.US,D,20160819,000000,50.8556,50.9246,50.8026,50.9246,3538.5130071966,0
+XHE.US,D,20160822,000000,50.6226,51.2366,50.6226,51.0606,9255.3418226675,0
+XHE.US,D,20160823,000000,51.2666,51.4945,51.1476,51.2116,8252.1963884623,0
+XHE.US,D,20160824,000000,51.2966,51.3286,50.5247,50.5247,3627.5259121261,0
+XHE.US,D,20160825,000000,50.3367,50.6226,49.4469,50.3417,4780.6930962125,0
+XHE.US,D,20160826,000000,50.7116,50.8066,50.4747,50.8066,1617.2344637188,0
+XHE.US,D,20160829,000000,51.0286,51.4296,51.0286,51.4056,3573.5180821689,0
+XHE.US,D,20160830,000000,51.3556,51.4106,51.2406,51.2866,5746.8331654471,0
+XHE.US,D,20160831,000000,51.3656,51.3656,50.9986,51.2066,7090.027899383,0
+XHE.US,D,20160901,000000,51.4256,51.4256,50.6916,51.1476,4498.652206436,0
+XHE.US,D,20160902,000000,51.3656,51.5935,51.2866,51.5935,82411.94793471,0
+XHE.US,D,20160906,000000,51.8905,51.9985,51.4556,51.8605,51364.446724307,0
+XHE.US,D,20160907,000000,52.1675,52.1675,51.8605,52.0485,2187.3171132671,0
+XHE.US,D,20160908,000000,52.0785,52.0785,51.8685,51.8685,4851.7033911563,0
+XHE.US,D,20160909,000000,51.5245,51.5245,50.0687,50.0687,9571.3876424171,0
+XHE.US,D,20160912,000000,49.8807,50.7546,49.1199,50.7016,6847.9928095747,0
+XHE.US,D,20160913,000000,50.6276,50.6276,49.8907,50.1287,19109.77049986,0
+XHE.US,D,20160914,000000,50.1877,50.3367,50.1017,50.1977,6312.9152349986,0
+XHE.US,D,20160915,000000,50.5436,51.1076,50.0287,51.0286,5478.7943056595,0
+XHE.US,D,20160916,000000,51.5585,51.5585,50.9926,51.0526,5294.7676258053,0
+XHE.US,D,20160919,000000,52.0025,52.0025,51.1666,51.2106,175456.43735599,0
+XHE.US,D,20160920,000000,51.7065,51.7065,51.1766,51.3356,113254.41942027,0
+XHE.US,D,20160921,000000,52.0125,52.0125,50.8636,51.7255,29805.321121387,0
+XHE.US,D,20160922,000000,51.8445,52.0525,51.7065,52.0325,35236.108467085,0
+XHE.US,D,20160923,000000,51.7955,51.9145,51.5665,51.7065,13408.944004377,0
+XHE.US,D,20160926,000000,52.2705,52.2705,50.9926,50.9926,165721.02593371,0
+XHE.US,D,20160927,000000,51.2806,51.5835,50.9626,51.3696,173026.08500792,0
+XHE.US,D,20160928,000000,51.5185,51.5375,51.2806,51.3746,33819.903148207,0
+XHE.US,D,20160929,000000,51.9535,51.9535,50.3897,50.6076,14078.041008846,0
+XHE.US,D,20160930,000000,50.6466,51.3996,50.6176,51.3596,32159.662449522,0
+XHE.US,D,20161003,000000,50.7156,51.0326,50.7156,51.0326,4984.7226760509,0
+XHE.US,D,20161004,000000,51.2056,51.2056,50.6756,50.6856,16489.390601936,0
+XHE.US,D,20161005,000000,51.1716,51.4486,51.0326,51.2206,25199.653400035,0
+XHE.US,D,20161006,000000,51.4586,51.4586,50.9826,51.1616,43549.313700499,0
+XHE.US,D,20161007,000000,51.4196,51.4486,50.9496,51.3896,32750.748144053,0
+XHE.US,D,20161010,000000,52.0665,52.2115,52.0015,52.0225,6994.0139794591,0
+XHE.US,D,20161011,000000,51.9825,51.9825,50.1987,50.4487,18132.628835635,0
+XHE.US,D,20161012,000000,50.5377,50.7786,50.4387,50.4487,13396.942264387,0
+XHE.US,D,20161013,000000,50.0327,50.5287,49.9247,50.2807,8808.2770080217,0
+XHE.US,D,20161014,000000,50.3707,50.5067,49.9657,49.9937,8119.1771035677,0
+XHE.US,D,20161017,000000,49.9847,49.9927,49.7917,49.8637,18818.728305091,0
+XHE.US,D,20161018,000000,50.1417,50.4957,50.1417,50.4187,54778.941751602,0
+XHE.US,D,20161019,000000,50.7746,50.7746,50.0927,50.1247,10145.470871963,0
+XHE.US,D,20161020,000000,50.4687,50.4687,50.0027,50.3307,13976.026218928,0
+XHE.US,D,20161021,000000,50.3797,50.3797,49.6488,49.8847,10169.474351943,0
+XHE.US,D,20161024,000000,50.2217,50.4077,50.1497,50.2417,15829.294902459,0
+XHE.US,D,20161025,000000,50.6956,50.6956,49.2829,49.3319,10381.505091775,0
+XHE.US,D,20161026,000000,49.4709,49.4709,47.5191,47.6481,33264.822673646,0
+XHE.US,D,20161027,000000,47.866,47.866,46.8932,46.9132,21472.112987989,0
+XHE.US,D,20161028,000000,47.1221,47.767,47.1221,47.3401,24996.623965197,0
+XHE.US,D,20161031,000000,47.4091,47.4491,46.8722,47.4091,335890.69682389,0
+XHE.US,D,20161101,000000,47.2011,47.3001,46.4413,46.7943,295671.86597076,0
+XHE.US,D,20161102,000000,46.4313,46.4883,45.9853,46.0373,9116.3216677777,0
+XHE.US,D,20161103,000000,46.1243,46.5803,45.8464,45.8464,4718.6841062617,0
+XHE.US,D,20161104,000000,46.4413,46.8972,46.4413,46.6093,3843.557231955,0
+XHE.US,D,20161107,000000,47.1421,47.6671,47.1421,47.6181,8918.2929579346,0
+XHE.US,D,20161108,000000,47.931,48.02,47.777,47.777,3620.5248971317,0
+XHE.US,D,20161109,000000,46.7543,47.7371,46.3613,47.6371,22814.307576926,0
+XHE.US,D,20161110,000000,47.5981,48.357,47.5981,48.318,19816.873014301,0
+XHE.US,D,20161111,000000,48.242,48.636,48.179,48.199,7422.0760391199,0
+XHE.US,D,20161114,000000,48.509,48.601,47.7071,47.846,11115.611521194,0
+XHE.US,D,20161115,000000,48.063,48.8559,48.024,48.7869,69400.061495018,0
+XHE.US,D,20161116,000000,48.9659,48.9659,48.509,48.7769,32764.750174042,0
+XHE.US,D,20161117,000000,48.9849,49.5479,48.9559,49.4399,9171.3296427341,0
+XHE.US,D,20161118,000000,49.5799,49.5799,49.2429,49.4609,54919.96219649,0
+XHE.US,D,20161121,000000,50.0047,50.0047,49.3219,49.6198,13571.967639248,0
+XHE.US,D,20161122,000000,49.4999,49.5299,48.389,48.7369,20132.91883405,0
+XHE.US,D,20161123,000000,48.7369,49.3339,48.7369,49.2879,7119.03210436,0
+XHE.US,D,20161125,000000,49.4929,49.6878,49.4929,49.6578,27593.00038314,0
+XHE.US,D,20161128,000000,49.5099,49.5099,49.0849,49.2139,25841.746489527,0
+XHE.US,D,20161129,000000,49.0849,49.3779,49.0849,49.2319,4759.6900512292,0
+XHE.US,D,20161130,000000,49.2889,49.2889,48.365,48.628,71329.34119849,0
+XHE.US,D,20161201,000000,48.9059,48.9059,47.5981,47.6771,16861.444541642,0
+XHE.US,D,20161202,000000,48.107,48.187,47.956,47.994,5923.8588303069,0
+XHE.US,D,20161205,000000,48.43,48.658,47.994,48.648,40733.905527729,0
+XHE.US,D,20161206,000000,49.3419,49.3419,48.35,48.9949,29963.344031262,0
+XHE.US,D,20161207,000000,49.0049,49.0649,48.371,49.0599,31458.560805078,0
+XHE.US,D,20161208,000000,49.0549,49.7668,48.8469,49.6798,10345.499871804,0
+XHE.US,D,20161209,000000,49.5799,50.0427,49.5799,49.9047,94886.756509827,0
+XHE.US,D,20161212,000000,50.0047,50.3077,49.8417,50.0827,13524.960824285,0
+XHE.US,D,20161213,000000,50.3787,50.3787,50.0847,50.1327,11108.610506199,0
+XHE.US,D,20161214,000000,50.6076,50.6076,49.5999,49.9427,17363.517331244,0
+XHE.US,D,20161215,000000,49.9147,50.1007,49.1779,49.9837,7604.1024289757,0
+XHE.US,D,20161216,000000,50.2257,50.2997,49.7268,49.8357,5765.8359204321,0
+XHE.US,D,20161219,000000,50.0227,50.2057,49.5879,49.6768,24566.561615538,0
+XHE.US,D,20161220,000000,49.6768,49.8747,49.3699,49.4399,8450.2250983054,0
+XHE.US,D,20161221,000000,49.5789,49.5989,49.3509,49.3509,9955.4433221129,0
+XHE.US,D,20161222,000000,49.2619,49.4799,49.2619,49.3899,13555.965319261,0
+XHE.US,D,20161223,000000,49.3699,49.8057,49.3699,49.7368,6997.0144144567,0
+XHE.US,D,20161227,000000,49.9337,50.0257,49.6089,49.6378,8965.2997728973,0
+XHE.US,D,20161228,000000,49.7468,49.7468,49.0799,49.1429,13368.938204408,0
+XHE.US,D,20161229,000000,49.1329,49.7658,49.1329,49.4399,10913.582231354,0
+XHE.US,D,20161230,000000,49.4799,49.5089,49.2129,49.2619,12517.814810082,0
+XHE.US,D,20170103,000000,49.7558,49.7558,49.1329,49.3269,10969.590351309,0
+XHE.US,D,20170104,000000,49.4599,49.9537,49.4599,49.9537,9256.3419676667,0
+XHE.US,D,20170105,000000,50.0827,50.0827,49.5989,49.6968,22483.259582188,0
+XHE.US,D,20170106,000000,49.6089,49.9837,49.6089,49.8837,19954.893024191,0
+XHE.US,D,20170109,000000,50.0727,50.3797,49.8317,50.3207,23347.384861504,0
+XHE.US,D,20170110,000000,50.9726,51.0906,50.2457,51.0716,37325.411370429,0
+XHE.US,D,20170111,000000,51.0526,51.0816,50.5876,50.9526,13618.97445421,0
+XHE.US,D,20170112,000000,50.6266,50.9036,50.3147,50.8266,9217.3363126976,0
+XHE.US,D,20170113,000000,50.9426,51.8455,50.9426,51.6175,5812.8427353948,0
+XHE.US,D,20170117,000000,51.5775,51.5775,50.7946,51.1416,18085.622020672,0
+XHE.US,D,20170118,000000,51.3396,51.3396,50.8846,50.9996,13930.019548964,0
+XHE.US,D,20170119,000000,51.1906,51.1906,50.4727,50.6656,6341.9194399757,0
+XHE.US,D,20170120,000000,50.8936,50.8936,50.3707,50.4287,5771.8367904273,0
+XHE.US,D,20170123,000000,50.3897,50.3897,50.1477,50.2117,4724.6849762569,0
+XHE.US,D,20170124,000000,50.2807,50.6756,50.0227,50.6266,33084.796573789,0
+XHE.US,D,20170125,000000,50.7646,51.2106,50.6306,51.2106,20347.95000888,0
+XHE.US,D,20170126,000000,51.1516,51.1516,50.4487,50.4487,6053.8776802039,0
+XHE.US,D,20170127,000000,50.7346,50.9326,50.6466,50.9326,8098.1740585843,0
+XHE.US,D,20170130,000000,50.5976,50.5976,50.2747,50.4687,6203.899430085,0
+XHE.US,D,20170131,000000,50.6466,51.3476,50.3607,51.3476,52779.651898186,0
+XHE.US,D,20170201,000000,51.4396,51.4586,51.1616,51.3596,15950.312447363,0
+XHE.US,D,20170202,000000,51.2006,51.6115,51.1066,51.3396,19095.768469872,0
+XHE.US,D,20170203,000000,51.4376,51.8955,51.4376,51.8655,15395.231972804,0
+XHE.US,D,20170206,000000,51.8655,51.8655,51.4196,51.5685,33056.792513811,0
+XHE.US,D,20170207,000000,51.7865,51.8745,51.5585,51.7695,58677.506958513,0
+XHE.US,D,20170208,000000,51.9055,51.9055,51.4196,51.7065,127115.42896429,0
+XHE.US,D,20170209,000000,51.9055,52.4504,51.9055,52.4204,18286.651165513,0
+XHE.US,D,20170210,000000,52.4204,52.7483,52.3225,52.4993,14750.138448314,0
+XHE.US,D,20170213,000000,52.9963,52.9963,52.5753,52.6623,15558.255607674,0
+XHE.US,D,20170214,000000,52.9363,53.4022,52.9363,53.3422,39186.681213955,0
+XHE.US,D,20170215,000000,53.3522,53.7892,53.2643,53.6502,30316.395215982,0
+XHE.US,D,20170216,000000,53.9372,53.9372,53.2443,53.5602,16592.405536855,0
+XHE.US,D,20170217,000000,53.5902,54.1862,53.5902,54.1862,15036.179918088,0
+XHE.US,D,20170221,000000,54.3631,54.5311,54.1662,54.2342,16866.445266638,0
+XHE.US,D,20170222,000000,54.3041,54.4211,54.0562,54.2342,21726.149817788,0
+XHE.US,D,20170223,000000,54.4511,54.4511,53.9042,54.1952,13930.019548964,0
+XHE.US,D,20170224,000000,54.1562,54.6191,54.1062,54.6191,5952.8630352839,0
+XHE.US,D,20170227,000000,54.6391,54.9891,54.5511,54.7581,10343.499581806,0
+XHE.US,D,20170228,000000,55.0051,55.0051,54.2541,54.2541,25991.768239408,0
+XHE.US,D,20170301,000000,54.8661,55.2819,54.7481,55.2229,15637.267062612,0
+XHE.US,D,20170302,000000,55.173,55.4899,55.0451,55.1241,65051.431038464,0
+XHE.US,D,20170303,000000,55.1311,55.1311,54.8361,55.0251,7213.0457342855,0
+XHE.US,D,20170306,000000,54.8761,55.173,54.3021,54.3021,12140.760145381,0
+XHE.US,D,20170307,000000,54.1462,54.2442,53.9872,54.0172,56093.132280561,0
+XHE.US,D,20170308,000000,54.0072,54.7971,54.0072,54.0472,14917.162663183,0
+XHE.US,D,20170309,000000,53.9872,54.4511,53.9872,54.4511,15836.295917454,0
+XHE.US,D,20170310,000000,54.6291,54.6291,54.2242,54.5511,9702.4066373134,0
+XHE.US,D,20170313,000000,54.5891,54.8931,54.4611,54.8461,40676.897262774,0
+XHE.US,D,20170314,000000,54.7681,54.7681,54.2541,54.5351,16915.452371599,0
+XHE.US,D,20170315,000000,54.7181,55.2899,54.7181,55.1201,20785.013373533,0
+XHE.US,D,20170316,000000,55.4109,55.4109,54.4511,54.7971,46731.775087978,0
+XHE.US,D,20170317,000000,54.9461,55.5499,54.9461,55.4439,22844.311926902,0
+XHE.US,D,20170320,000000,55.7389,55.7389,54.9851,55.2039,30252.385936033,0
+XHE.US,D,20170321,000000,55.5799,55.5799,54.4221,54.4221,10735.556421495,0
+XHE.US,D,20170322,000000,54.5701,54.6591,54.0422,54.5701,48401.017091655,0
+XHE.US,D,20170323,000000,54.7381,54.8861,54.4491,54.5891,20893.029033448,0
+XHE.US,D,20170324,000000,54.6491,55.3609,54.3631,55.2129,11990.7383955,0
+XHE.US,D,20170327,000000,54.9951,55.3289,54.6231,55.3209,9674.4025773355,0
+XHE.US,D,20170328,000000,55.3219,55.4309,54.9751,55.4109,74249.764596176,0
+XHE.US,D,20170329,000000,55.1929,55.6829,55.1929,55.4609,13354.93617442,0
+XHE.US,D,20170330,000000,55.2929,55.7389,55.2929,55.6689,8834.2807780011,0
+XHE.US,D,20170331,000000,55.5059,55.8959,55.5059,55.7289,10080.461447014,0
+XHE.US,D,20170403,000000,55.7579,55.9149,55.3709,55.7489,20282.940583931,0
+XHE.US,D,20170404,000000,55.6789,55.6789,54.9751,55.163,12654.834674975,0
+XHE.US,D,20170405,000000,55.3519,55.5879,54.8771,54.8771,12491.811040103,0
+XHE.US,D,20170406,000000,55.0551,55.1031,54.5701,55.1031,11791.709540658,0
+XHE.US,D,20170407,000000,55.0851,55.1929,54.9361,55.1041,28014.061427806,0
+XHE.US,D,20170410,000000,55.2619,55.2619,54.8221,54.8761,16377.374362026,0
+XHE.US,D,20170411,000000,54.8961,55.1031,54.6191,54.9841,18902.740485024,0
+XHE.US,D,20170412,000000,55.2319,55.2319,54.5611,54.6291,12808.857004852,0
+XHE.US,D,20170413,000000,54.6791,54.6791,54.2042,54.2741,14301.07334367,0
+XHE.US,D,20170417,000000,54.4711,55.0451,54.4711,55.0251,6375.9243699487,0
+XHE.US,D,20170418,000000,54.9661,54.9661,54.4321,54.7581,35410.133696947,0
+XHE.US,D,20170419,000000,55.0751,55.4989,54.9851,55.3609,17480.534296151,0
+XHE.US,D,20170420,000000,55.5999,56.1248,55.2129,56.0059,13814.002729056,0
+XHE.US,D,20170421,000000,56.0949,56.2138,55.5509,55.8279,12420.80074516,0
+XHE.US,D,20170424,000000,56.3528,56.6798,56.2758,56.4618,12317.785810241,0
+XHE.US,D,20170425,000000,56.6308,57.2147,56.6308,56.8598,34166.953462932,0
+XHE.US,D,20170426,000000,56.9778,57.3837,56.9578,57.3237,22814.307576926,0
+XHE.US,D,20170427,000000,57.3737,57.8207,57.3737,57.5727,31138.514405331,0
+XHE.US,D,20170428,000000,57.8496,57.9875,57.5527,57.8007,18514.684225332,0
+XHE.US,D,20170501,000000,57.9096,58.3245,57.7807,58.2175,20205.929418992,0
+XHE.US,D,20170502,000000,58.2865,58.4345,58.0585,58.3655,79575.536716957,0
+XHE.US,D,20170503,000000,58.2275,58.2275,57.4827,57.5427,44660.474794619,0
+XHE.US,D,20170504,000000,57.4927,57.4927,57.1377,57.4517,26388.825804094,0
+XHE.US,D,20170505,000000,57.5427,57.7107,57.2657,57.7107,52837.66030814,0
+XHE.US,D,20170508,000000,57.7807,57.7807,57.1067,57.1167,21774.15677775,0
+XHE.US,D,20170509,000000,57.0377,57.1567,56.7698,56.8788,26685.868868859,0
+XHE.US,D,20170510,000000,56.9778,57.4237,56.8158,57.4237,23053.342231736,0
+XHE.US,D,20170511,000000,57.3537,57.3537,56.9088,57.0767,15999.319552324,0
+XHE.US,D,20170512,000000,56.7988,56.9378,56.6998,56.7298,9419.3656025376,0
+XHE.US,D,20170515,000000,56.8488,57.2847,56.7098,57.1857,36757.32901088,0
+XHE.US,D,20170516,000000,57.3537,57.3537,56.6608,57.0647,25480.694144813,0
+XHE.US,D,20170517,000000,56.7198,57.6817,56.1538,56.1538,38257.546509691,0
+XHE.US,D,20170518,000000,55.9659,56.1248,55.3459,55.8859,80132.617481516,0
+XHE.US,D,20170519,000000,55.9059,56.3428,55.8859,56.1838,18409.669000415,0
+XHE.US,D,20170522,000000,56.4718,56.7698,56.3628,56.7698,16323.366532068,0
+XHE.US,D,20170523,000000,57.4337,57.4337,56.4918,56.6458,10542.528436648,0
+XHE.US,D,20170524,000000,56.5508,56.8588,56.5318,56.7898,13748.993304107,0
+XHE.US,D,20170525,000000,57.0767,57.4037,56.9578,57.4037,20333.947978891,0
+XHE.US,D,20170526,000000,57.3637,57.3637,57.1667,57.3047,11135.614421178,0
+XHE.US,D,20170530,000000,57.3237,57.3237,57.0278,57.2047,9247.3406626739,0
+XHE.US,D,20170531,000000,57.4727,57.4727,57.1517,57.2477,10834.570776417,0
+XHE.US,D,20170601,000000,57.6017,58.2635,57.1987,58.2565,12520.81524508,0
+XHE.US,D,20170602,000000,58.3065,59.1654,58.3065,59.1064,30410.408845907,0
+XHE.US,D,20170605,000000,59.5724,59.5724,58.5245,58.6375,12945.876869744,0
+XHE.US,D,20170606,000000,58.5325,58.7405,58.2765,58.2765,11857.719110605,0
+XHE.US,D,20170607,000000,58.4055,58.8195,58.3475,58.7205,14142.050288796,0
+XHE.US,D,20170608,000000,58.6015,59.0564,58.3815,59.0564,11311.639941038,0
+XHE.US,D,20170609,000000,59.0364,59.2844,58.1575,58.4935,62324.035625625,0
+XHE.US,D,20170612,000000,58.4055,58.4055,57.3837,58.0385,17035.469771504,0
+XHE.US,D,20170613,000000,58.3065,59.0074,58.2765,59.0074,6325.9171199883,0
+XHE.US,D,20170614,000000,59.1854,59.2054,58.7755,58.9674,9120.3222477745,0
+XHE.US,D,20170615,000000,58.5715,58.9274,58.2865,58.8974,5868.8508553505,0
+XHE.US,D,20170616,000000,58.7175,59.0734,58.5985,59.0534,8823.2791830098,0
+XHE.US,D,20170619,000000,59.2624,59.9853,59.2124,59.9453,16755.429171726,0
+XHE.US,D,20170620,000000,60.0743,60.1243,59.5844,59.6684,16731.425691745,0
+XHE.US,D,20170621,000000,59.6884,60.0153,59.5534,59.8363,28501.13204242,0
+XHE.US,D,20170622,000000,59.9753,60.1243,59.8024,60.0643,16879.447151627,0
+XHE.US,D,20170623,000000,60.1743,60.4223,60.0173,60.4223,8623.2501831683,0
+XHE.US,D,20170626,000000,60.7681,60.7681,60.2333,60.4123,13964.024478937,0
+XHE.US,D,20170627,000000,60.3823,60.4123,59.8423,59.9253,11103.609781203,0
+XHE.US,D,20170628,000000,60.4023,61.2041,60.4023,61.2041,16408.378857,0
+XHE.US,D,20170629,000000,61.1941,61.1941,60.0053,60.4513,18537.687560314,0
+XHE.US,D,20170630,000000,61.0861,61.0861,60.5612,60.7881,15220.206597942,0
+XHE.US,D,20170703,000000,61.0061,61.0061,60.4323,60.4423,7424.0763291183,0
+XHE.US,D,20170705,000000,60.6402,61.0861,60.6002,61.0461,24347.529860711,0
+XHE.US,D,20170706,000000,60.9861,61.4021,59.8923,60.0453,13747.993159108,0
+XHE.US,D,20170707,000000,60.0743,60.9661,59.9353,60.9661,9247.3406626739,0
+XHE.US,D,20170710,000000,61.0361,61.0361,60.3033,60.4323,15445.239222764,0
+XHE.US,D,20170711,000000,60.3133,60.6102,60.2283,60.6102,17941.601140786,0
+XHE.US,D,20170712,000000,60.7681,61.1541,60.6992,61.0261,11948.732305533,0
+XHE.US,D,20170713,000000,61.0561,61.0561,60.4713,60.6362,7744.1227288648,0
+XHE.US,D,20170714,000000,60.8471,61.3551,60.8471,61.2431,10829.57005142,0
+XHE.US,D,20170717,000000,61.3131,61.5911,61.2401,61.3431,12401.797990175,0
+XHE.US,D,20170718,000000,61.4021,61.4121,61.0961,61.2831,20495.971468763,0
+XHE.US,D,20170719,000000,61.2631,61.829,61.2631,61.769,25710.727494631,0
+XHE.US,D,20170720,000000,61.948,62.404,61.5911,61.908,14344.079578636,0
+XHE.US,D,20170721,000000,61.898,61.898,61.1091,61.2631,25197.653110038,0
+XHE.US,D,20170724,000000,61.2531,61.68,61.1151,61.68,14521.105243496,0
+XHE.US,D,20170725,000000,61.769,62.077,61.7,61.963,24665.575970459,0
+XHE.US,D,20170726,000000,62.146,62.146,61.2261,61.2331,18573.692780285,0
+XHE.US,D,20170727,000000,61.4911,61.4911,60.5113,60.7881,23036.33976675,0
+XHE.US,D,20170728,000000,60.3323,60.8671,59.8173,60.4843,14430.092048568,0
+XHE.US,D,20170731,000000,60.7282,60.7282,59.9553,59.9953,27728.019958033,0
+XHE.US,D,20170801,000000,60.1643,60.3303,59.6884,59.6984,16661.4155418,0
+XHE.US,D,20170802,000000,59.8074,59.8074,58.8555,59.1424,42532.166236304,0
+XHE.US,D,20170803,000000,59.3114,59.4814,59.1624,59.3714,5015.7271710263,0
+XHE.US,D,20170804,000000,59.5494,59.5724,59.2224,59.5714,6753.9791796492,0
+XHE.US,D,20170807,000000,59.8263,60.2333,59.7384,60.1243,16640.412496817,0
+XHE.US,D,20170808,000000,60.1933,60.8081,60.0993,60.3523,12143.760580379,0
+XHE.US,D,20170809,000000,60.1243,60.1643,59.4504,59.8763,13266.92341449,0
+XHE.US,D,20170810,000000,59.7684,59.7684,58.8755,58.8755,11260.632546079,0
+XHE.US,D,20170811,000000,58.8944,59.5794,58.8944,59.5794,8581.2440932016,0
+XHE.US,D,20170814,000000,59.7784,60.0453,59.7784,59.9163,7263.0529842459,0
+XHE.US,D,20170815,000000,59.9853,60.1833,59.8074,60.0153,11501.667490888,0
+XHE.US,D,20170816,000000,60.3923,60.3923,60.0353,60.2433,7953.1530336992,0
+XHE.US,D,20170817,000000,60.1833,60.3423,59.6024,59.6024,7856.138968776,0
+XHE.US,D,20170818,000000,59.4504,59.6984,59.1824,59.6394,12955.878319736,0
+XHE.US,D,20170821,000000,59.6194,59.6684,59.4604,59.6084,7362.0673391675,0
+XHE.US,D,20170822,000000,59.5894,60.4513,59.5894,60.2333,6449.9350998901,0
+XHE.US,D,20170823,000000,60.1643,60.1643,59.7164,59.7484,3666.5315670952,0
+XHE.US,D,20170824,000000,59.7884,59.9023,59.6264,59.8743,3826.5547669684,0
+XHE.US,D,20170825,000000,59.8363,59.8363,59.4604,59.5304,6146.8911651302,0
+XHE.US,D,20170828,000000,59.6594,59.9353,59.5494,59.9353,8105.1750735787,0
+XHE.US,D,20170829,000000,59.8663,59.8963,59.6654,59.8963,4814.6980261856,0
+XHE.US,D,20170830,000000,59.7284,60.1043,59.6584,59.9653,9955.4433221129,0
+XHE.US,D,20170831,000000,60.2333,60.9471,59.9063,60.7581,8628.2509081643,0
+XHE.US,D,20170901,000000,60.9271,61.2241,60.7282,61.2241,7677.1130139179,0
+XHE.US,D,20170905,000000,61.1841,61.4911,60.8281,61.2241,11943.731580538,0
+XHE.US,D,20170906,000000,61.2831,61.2831,60.9271,61.1641,6326.9172649876,0
+XHE.US,D,20170907,000000,61.3921,61.5891,61.3381,61.5011,7272.0542892388,0
+XHE.US,D,20170908,000000,61.4421,62.331,61.3401,61.995,21749.153152769,0
+XHE.US,D,20170911,000000,62.531,62.6009,62.291,62.431,9707.4073623094,0
+XHE.US,D,20170912,000000,62.7399,62.7399,62.36,62.492,7777.1275138386,0
+XHE.US,D,20170913,000000,62.6309,62.6309,62.256,62.256,9251.3412426707,0
+XHE.US,D,20170914,000000,62.196,62.196,61.918,62.156,7781.1280938355,0
+XHE.US,D,20170915,000000,61.919,62.068,61.899,61.959,5788.8392554138,0
+XHE.US,D,20170918,000000,61.939,62.366,61.939,62.118,5934.8604252982,0
+XHE.US,D,20170919,000000,62.445,62.445,61.691,61.76,11545.673870853,0
+XHE.US,D,20170920,000000,61.6711,61.939,61.6561,61.797,7092.0281893814,0
+XHE.US,D,20170921,000000,61.81,61.81,61.2641,61.4881,6428.9320549067,0
+XHE.US,D,20170922,000000,61.1951,61.919,61.1951,61.919,6813.9878796017,0
+XHE.US,D,20170925,000000,61.78,61.78,61.1751,61.5371,11046.601516249,0
+XHE.US,D,20170926,000000,61.75,61.78,61.5781,61.6211,5995.8692702498,0
+XHE.US,D,20170927,000000,61.76,62.366,61.5361,62.267,9385.3606725645,0
+XHE.US,D,20170928,000000,62.058,62.058,61.5221,61.691,14691.129893361,0
+XHE.US,D,20170929,000000,61.5321,62.207,61.5321,62.207,8564.2416282151,0
+XHE.US,D,20171002,000000,62.257,62.9469,62.257,62.9469,27161.937888481,0
+XHE.US,D,20171003,000000,63.0959,63.1339,62.513,62.8789,16316.365517074,0
+XHE.US,D,20171004,000000,62.9469,63.3738,62.8789,63.3738,9514.3793774623,0
+XHE.US,D,20171005,000000,63.5477,63.7407,63.3568,63.7017,8814.277878017,0
+XHE.US,D,20171006,000000,63.6417,63.8787,63.5707,63.8097,15382.230087814,0
+XHE.US,D,20171009,000000,62.9469,63.0089,62.464,62.7209,18589.695100272,0
+XHE.US,D,20171010,000000,63.0169,63.0169,62.407,62.592,11858.719255605,0
+XHE.US,D,20171011,000000,62.592,62.7999,61.879,62.6019,65305.467868262,0
+XHE.US,D,20171012,000000,62.513,62.9079,62.49,62.7809,5714.8285254725,0
+XHE.US,D,20171013,000000,62.6709,62.6709,62.386,62.386,6903.0007845312,0
+XHE.US,D,20171016,000000,62.552,62.6329,62.078,62.088,23055.342521735,0
+XHE.US,D,20171017,000000,62.237,62.287,61.919,62.257,27602.001688132,0
+XHE.US,D,20171018,000000,62.267,62.7729,62.187,62.6419,22730.295396992,0
+XHE.US,D,20171019,000000,62.592,62.8099,62.425,62.6319,8377.2145133632,0
+XHE.US,D,20171020,000000,62.9079,63.5028,62.9079,63.3658,6753.9791796492,0
+XHE.US,D,20171023,000000,63.4928,63.7607,63.2698,63.3998,6612.9587347609,0
+XHE.US,D,20171024,000000,63.4038,63.4038,62.9189,63.1159,10984.592526298,0
+XHE.US,D,20171025,000000,63.0759,63.0759,62.508,62.9439,10877.577011382,0
+XHE.US,D,20171026,000000,62.7609,63.1159,62.6429,62.6429,9833.4256322096,0
+XHE.US,D,20171027,000000,62.9079,63.6517,62.9079,63.6417,7484.0850290708,0
+XHE.US,D,20171030,000000,63.5327,63.5327,62.503,62.8399,9903.4357821541,0
+XHE.US,D,20171031,000000,62.8989,63.5627,62.8989,63.5627,6740.9772946595,0
+XHE.US,D,20171101,000000,63.7997,63.7997,62.8299,62.8599,7189.0422543045,0
+XHE.US,D,20171102,000000,62.8889,63.2149,62.7279,62.7279,3540.5132971951,0
+XHE.US,D,20171103,000000,62.7089,63.5367,62.6349,63.4728,55218.005406254,0
+XHE.US,D,20171106,000000,63.5627,63.6757,63.4508,63.4928,9940.4411471248,0
+XHE.US,D,20171107,000000,63.4038,63.4038,62.6419,63.0069,13560.966044256,0
+XHE.US,D,20171108,000000,62.9269,63.7407,62.9269,63.7407,23456.400666417,0
+XHE.US,D,20171109,000000,63.4928,64.1267,63.4258,64.0707,11190.622396134,0
+XHE.US,D,20171110,000000,64.0877,64.0967,63.4038,63.5327,12139.760000382,0
+XHE.US,D,20171113,000000,63.3538,64.1467,62.9089,63.9617,14366.082768619,0
+XHE.US,D,20171114,000000,64.1567,64.1567,63.5327,63.9087,13970.025348932,0
+XHE.US,D,20171115,000000,63.6217,63.6817,63.0759,63.5817,42609.177401244,0
+XHE.US,D,20171116,000000,63.8487,64.8266,63.8487,64.6586,10028.453907055,0
+XHE.US,D,20171117,000000,64.5936,64.6426,64.2857,64.5586,7544.0937290233,0
+XHE.US,D,20171120,000000,64.7426,64.9406,64.5936,64.9406,8786.2738180391,0
+XHE.US,D,20171121,000000,65.2376,65.7335,65.2376,65.6995,14440.09349856,0
+XHE.US,D,20171122,000000,65.9914,65.9914,65.4655,65.5645,16752.428736728,0
+XHE.US,D,20171124,000000,65.8025,65.8275,65.4355,65.6545,35453.139931912,0
+XHE.US,D,20171127,000000,65.6735,65.8215,65.4955,65.6245,30295.392170999,0
+XHE.US,D,20171128,000000,65.7435,66.2034,65.6345,66.1504,8959.2989029021,0
+XHE.US,D,20171129,000000,66.2894,66.4273,65.9754,65.9814,18441.67364039,0
+XHE.US,D,20171130,000000,66.4863,66.4863,66.0344,66.1724,22447.254362217,0
+XHE.US,D,20171201,000000,66.0704,66.1204,64.1787,65.5255,19682.853584406,0
+XHE.US,D,20171204,000000,66.0014,66.2394,64.4197,64.4397,13511.958939295,0
+XHE.US,D,20171205,000000,64.1667,64.8166,64.0877,64.0877,10612.538586592,0
+XHE.US,D,20171206,000000,63.9977,64.2557,63.8297,64.1867,23106.349916694,0
+XHE.US,D,20171207,000000,64.1467,64.6136,64.1467,64.5036,11663.69098076,0
+XHE.US,D,20171208,000000,64.5436,64.6626,64.3407,64.3457,8318.20595841,0
+XHE.US,D,20171211,000000,64.3747,64.3857,63.9087,64.3457,11948.732305533,0
+XHE.US,D,20171212,000000,64.4147,64.4936,64.3157,64.3947,215544.24921424,0
+XHE.US,D,20171213,000000,64.2357,64.8716,64.2357,64.7516,13580.96894424,0
+XHE.US,D,20171214,000000,64.7426,64.7596,63.8987,63.8987,12819.858599843,0
+XHE.US,D,20171215,000000,64.3887,64.9486,64.2657,64.5586,34644.022627553,0
+XHE.US,D,20171218,000000,64.9586,65.2576,64.7086,64.7086,17309.509501286,0
+XHE.US,D,20171219,000000,65.0086,65.3076,64.8416,64.8686,7983.1573836754,0
+XHE.US,D,20171220,000000,65.1276,65.2876,64.8886,65.2876,34270.968542849,0
+XHE.US,D,20171221,000000,65.1876,65.2776,64.3487,64.4686,19934.890124207,0
+XHE.US,D,20171222,000000,64.4087,64.6786,64.4017,64.4986,8801.2759930273,0
+XHE.US,D,20171226,000000,64.3887,64.7086,64.3887,64.5326,4701.6816412751,0
+XHE.US,D,20171227,000000,64.8086,65.0386,64.6696,64.9386,29944.341276277,0
+XHE.US,D,20171228,000000,64.9886,65.1276,64.6906,65.0976,11499.667200889,0
+XHE.US,D,20171229,000000,65.0686,65.2576,64.2887,64.2887,23056.342666734,0
+XHE.US,D,20180102,000000,64.4886,65.2876,64.4487,65.2276,27341.963988338,0
+XHE.US,D,20180103,000000,65.2276,65.4875,64.9886,65.3176,31353.54558016,0
+XHE.US,D,20180104,000000,65.3875,65.7275,64.9486,65.1966,22454.255377211,0
+XHE.US,D,20180105,000000,65.2676,65.8875,65.2676,65.8875,25195.652820039,0
+XHE.US,D,20180108,000000,65.8875,66.4463,65.8775,66.2874,11449.659950929,0
+XHE.US,D,20180109,000000,66.5953,66.8753,66.4013,66.4563,16654.414526806,0
+XHE.US,D,20180110,000000,66.5653,66.5653,65.7225,66.3173,28672.156837285,0
+XHE.US,D,20180111,000000,66.5853,67.0023,66.3873,66.8653,37114.380775596,0
+XHE.US,D,20180112,000000,66.6553,67.1243,66.6553,67.1003,21184.071228217,0
+XHE.US,D,20180116,000000,67.4332,67.8872,66.6853,66.9133,30449.414500877,0
+XHE.US,D,20180117,000000,67.0243,67.4552,66.9153,67.2233,20320.946093901,0
+XHE.US,D,20180118,000000,67.3532,67.4982,67.0343,67.2832,24599.566400511,0
+XHE.US,D,20180119,000000,67.4132,68.2521,67.4132,68.2521,16854.443526647,0
+XHE.US,D,20180122,000000,68.0822,68.3621,67.8662,68.2621,15023.178033098,0
+XHE.US,D,20180123,000000,68.4521,68.902,68.1821,68.832,13508.958504297,0
+XHE.US,D,20180124,000000,69.1409,69.4879,68.904,69.2109,8794.2749780328,0
+XHE.US,D,20180125,000000,69.6409,70.1308,69.6209,70.0009,23517.409511369,0
+XHE.US,D,20180126,000000,70.1008,70.7188,69.9859,70.7188,10289.491751848,0
+XHE.US,D,20180129,000000,70.7188,70.9487,70.5788,70.7488,27714.017928044,0
+XHE.US,D,20180130,000000,69.9809,70.4698,69.4689,70.1308,40801.915387675,0
+XHE.US,D,20180131,000000,70.3008,70.3008,69.2709,69.4209,26731.875538822,0
+XHE.US,D,20180201,000000,69.061,69.7339,68.932,69.4909,11358.646756001,0
+XHE.US,D,20180202,000000,69.1209,69.2979,68.3821,68.3821,45471.592388976,0
+XHE.US,D,20180205,000000,68.0522,68.2021,65.8075,66.0874,61819.962546024,0
+XHE.US,D,20180206,000000,64.8886,66.4453,63.3898,65.9704,49261.141790974,0
+XHE.US,D,20180207,000000,66.1274,66.3103,65.6755,65.7875,20550.979443718,0
+XHE.US,D,20180208,000000,65.5775,65.5775,63.5797,63.5797,23507.408061377,0
+XHE.US,D,20180209,000000,63.6897,64.2197,62.314,64.2197,27279.954998387,0
+XHE.US,D,20180212,000000,64.3487,65.2466,63.8887,64.8186,23416.394866449,0
+XHE.US,D,20180213,000000,64.3987,64.8886,64.1507,64.6086,13404.94342438,0
+XHE.US,D,20180214,000000,64.1487,65.8875,64.1487,65.6425,28449.124502462,0
+XHE.US,D,20180215,000000,66.0274,67.0533,65.7975,66.9733,20879.027003458,0
+XHE.US,D,20180216,000000,66.9253,67.6292,66.9253,67.2632,18073.620280681,0
+XHE.US,D,20180220,000000,66.9693,67.4632,66.9693,66.9693,24406.538415664,0
+XHE.US,D,20180221,000000,66.9643,68.3921,66.9643,67.6632,8570.2424982103,0
+XHE.US,D,20180222,000000,67.6232,67.7522,66.8353,66.8353,46379.724048256,0
+XHE.US,D,20180223,000000,67.2133,67.7032,66.7853,67.6922,7229.0480542728,0
+XHE.US,D,20180226,000000,67.8322,68.5251,67.5732,68.3421,15955.31317236,0
+XHE.US,D,20180227,000000,68.2921,68.3661,68.0222,68.0322,11267.633561073,0
+XHE.US,D,20180228,000000,68.1721,68.5211,67.3432,67.3432,28086.071867749,0
+XHE.US,D,20180301,000000,67.2133,67.2133,65.8075,66.1974,9988.4481070867,0
+XHE.US,D,20180302,000000,65.7475,67.3332,65.6275,67.3332,14759.139753307,0
+XHE.US,D,20180305,000000,66.9743,68.0012,66.8853,67.9622,10064.459127027,0
+XHE.US,D,20180306,000000,68.1222,68.741,67.7932,68.686,7920.1482487253,0
+XHE.US,D,20180307,000000,68.2821,69.6009,68.2821,69.5869,23770.446196168,0
+XHE.US,D,20180308,000000,69.8409,70.0338,69.5409,69.7759,19384.810374643,0
+XHE.US,D,20180309,000000,70.4598,70.9887,70.1678,70.7628,27895.0441729,0
+XHE.US,D,20180312,000000,71.0977,71.3856,70.9987,71.2577,17470.532846159,0
+XHE.US,D,20180313,000000,71.8745,71.8745,70.8688,71.0397,27224.947023431,0
+XHE.US,D,20180314,000000,71.1977,71.3226,70.6888,70.9288,13230.918194518,0
+XHE.US,D,20180315,000000,71.0377,71.2177,70.7008,70.7628,9202.3341377095,0
+XHE.US,D,20180316,000000,71.1577,71.3576,70.9088,71.2777,11682.693735745,0
+XHE.US,D,20180319,000000,70.7988,70.9188,69.3909,70.1068,18298.652905503,0
+XHE.US,D,20180320,000000,70.1108,70.5788,70.0608,70.4518,16082.331587259,0
+XHE.US,D,20180321,000000,70.5288,70.9687,70.5108,70.8288,12709.842649931,0
+XHE.US,D,20180322,000000,70.6588,70.7988,69.5009,69.5009,15582.259087655,0
+XHE.US,D,20180323,000000,69.5209,70.0109,68.2321,68.2321,16184.346377178,0
+XHE.US,D,20180326,000000,68.962,69.8009,68.672,69.8009,44527.455509724,0
+XHE.US,D,20180327,000000,70.2508,70.2508,68.3831,68.672,16087.332312255,0
+XHE.US,D,20180328,000000,68.5921,68.927,68.3911,68.4861,8084.1720285954,0
+XHE.US,D,20180329,000000,68.852,70.2158,68.5621,69.6249,54745.936966628,0
+XHE.US,D,20180402,000000,69.2709,69.7509,67.4782,68.1122,22911.321641848,0
+XHE.US,D,20180403,000000,68.2421,68.781,67.8822,68.5971,31627.585309944,0
+XHE.US,D,20180404,000000,67.6732,69.5509,67.4232,69.4159,30186.376366085,0
+XHE.US,D,20180405,000000,70.3208,70.3208,69.5909,69.9159,20839.02120349,0
+XHE.US,D,20180406,000000,69.7809,69.7809,67.8082,68.1352,10975.591221305,0
+XHE.US,D,20180409,000000,68.5721,69.4259,68.5571,68.762,31343.544130168,0
+XHE.US,D,20180410,000000,69.3609,70.2608,69.3609,69.9909,22621.279592078,0
+XHE.US,D,20180411,000000,69.7909,70.0109,69.4609,69.7919,31240.52919525,0
+XHE.US,D,20180412,000000,70.1008,70.5438,70.1008,70.4048,13325.931969443,0
+XHE.US,D,20180413,000000,70.4098,70.4498,69.8209,70.0258,24039.485200955,0
+XHE.US,D,20180416,000000,70.4498,71.1177,70.4498,70.9987,35874.200976579,0
+XHE.US,D,20180417,000000,71.2577,71.8346,70.7588,71.7476,19254.791524746,0
+XHE.US,D,20180418,000000,71.9745,72.3875,71.7746,72.1445,97169.087398019,0
+XHE.US,D,20180419,000000,71.9045,72.0145,71.2577,71.6136,17602.551986055,0
+XHE.US,D,20180420,000000,71.7546,71.7546,71.1887,71.2577,12403.798280173,0
+XHE.US,D,20180423,000000,71.5276,71.7336,70.9238,71.2177,22574.272777116,0
+XHE.US,D,20180424,000000,71.5466,71.5466,69.7749,70.3598,19017.757159934,0
+XHE.US,D,20180425,000000,70.1108,70.6688,69.4979,70.3598,54341.878386949,0
+XHE.US,D,20180426,000000,70.8188,71.6956,70.4208,71.4276,52051.546338763,0
+XHE.US,D,20180427,000000,71.7446,71.7446,70.9577,71.7056,21344.09442809,0
+XHE.US,D,20180430,000000,71.7946,71.8036,70.9288,71.1377,260721.79897345,0
+XHE.US,D,20180501,000000,71.0577,71.7946,70.8288,71.7946,369745.60504707,0
+XHE.US,D,20180502,000000,71.5966,72.0845,71.1527,71.6066,27066.924113557,0
+XHE.US,D,20180503,000000,71.4676,71.9345,70.4588,71.8046,47864.939372079,0
+XHE.US,D,20180504,000000,71.6956,73.2234,71.2577,72.7445,23133.353831673,0
+XHE.US,D,20180507,000000,73.1234,73.7433,73.1234,73.4334,51955.532418838,0
+XHE.US,D,20180508,000000,73.0734,73.1234,72.6345,72.8744,42154.111426604,0
+XHE.US,D,20180509,000000,73.1534,73.5734,72.7745,73.3134,27309.959348364,0
+XHE.US,D,20180510,000000,73.6134,74.4852,73.4734,74.2922,70638.241004037,0
+XHE.US,D,20180511,000000,74.2432,74.4922,73.8833,74.2892,43665.330520406,0
+XHE.US,D,20180514,000000,74.6212,74.8711,74.3222,74.5812,58909.54059833,0
+XHE.US,D,20180515,000000,74.4022,74.4022,73.7853,74.1132,40868.925102622,0
+XHE.US,D,20180516,000000,74.3722,75.3601,74.3722,75.1401,40781.91248769,0
+XHE.US,D,20180517,000000,75.1201,75.4201,74.8761,75.3201,51798.509653963,0
+XHE.US,D,20180518,000000,75.4601,75.897,75.3101,75.5501,28124.077377719,0
+XHE.US,D,20180521,000000,76.5679,76.5679,75.809,76.058,106628.45880052,0
+XHE.US,D,20180522,000000,76.138,76.238,75.3401,75.4101,30931.484390494,0
+XHE.US,D,20180523,000000,75.2501,76.007,74.6811,75.928,41681.042841979,0
+XHE.US,D,20180524,000000,76.118,76.428,75.5501,76.198,29586.289366561,0
+XHE.US,D,20180525,000000,76.218,76.488,75.948,76.158,61210.874241506,0
+XHE.US,D,20180529,000000,76.038,76.308,75.3701,76.308,94685.727364986,0
+XHE.US,D,20180530,000000,76.6978,77.6567,76.5779,77.2168,74208.758651209,0
+XHE.US,D,20180531,000000,77.2568,77.8667,76.7978,76.7978,453947.81253037,0
+XHE.US,D,20180601,000000,77.3468,78.3656,77.3418,77.8287,302289.82543052,0
+XHE.US,D,20180604,000000,78.1167,78.3457,77.4917,78.3457,177526.73750436,0
+XHE.US,D,20180605,000000,78.4756,78.8646,78.1867,78.6946,52283.579978578,0
+XHE.US,D,20180606,000000,79.1736,79.1736,78.5156,79.0946,126048.27425014,0
+XHE.US,D,20180607,000000,79.3834,79.5524,77.1408,77.7897,60683.797826924,0
+XHE.US,D,20180608,000000,77.9667,78.7246,77.9667,78.6746,93757.592805722,0
+XHE.US,D,20180611,000000,78.8546,79.4334,78.4406,79.0846,56627.209710137,0
+XHE.US,D,20180612,000000,79.1536,79.8224,79.1536,79.6414,47691.914287217,0
+XHE.US,D,20180613,000000,79.8624,80.2413,79.7464,79.9624,84799.294047818,0
+XHE.US,D,20180614,000000,80.4713,80.7503,80.0584,80.6113,61380.898891372,0
+XHE.US,D,20180615,000000,80.7513,81.0103,80.2313,80.5513,91285.23436768,0
+XHE.US,D,20180618,000000,80.3113,80.8513,80.0024,80.8513,141227.47490312,0
+XHE.US,D,20180619,000000,80.3513,80.6113,79.7324,80.5113,85568.405552209,0
+XHE.US,D,20180620,000000,80.8903,80.9203,80.4413,80.5513,42948.226555975,0
+XHE.US,D,20180621,000000,81.0603,81.0603,79.4474,79.6924,61906.975160955,0
+XHE.US,D,20180622,000000,80.2613,80.6373,79.9524,80.1624,60260.736492259,0
+XHE.US,D,20180625,000000,79.8324,79.8924,78.1567,78.6546,61992.987630887,0
+XHE.US,D,20180626,000000,78.9146,79.9424,78.7446,79.6924,46918.802202829,0
+XHE.US,D,20180627,000000,79.7124,79.8824,77.9367,77.9367,49719.208200611,0
+XHE.US,D,20180628,000000,77.8867,78.7546,77.0468,78.5156,94981.770284751,0
+XHE.US,D,20180629,000000,78.6446,78.7226,78.0867,78.0867,46888.797852853,0
+XHE.US,D,20180702,000000,77.8267,78.5656,77.3998,78.5656,61558.92470123,0
+XHE.US,D,20180703,000000,78.7546,79.0976,78.6646,78.8946,27284.955723384,0
+XHE.US,D,20180705,000000,79.2636,79.6824,78.4616,79.6124,92004.33862211,0
+XHE.US,D,20180706,000000,79.8224,80.6903,79.7374,80.4113,97906.194262435,0
+XHE.US,D,20180709,000000,80.6513,80.9603,80.2613,80.7313,105488.29350142,0
+XHE.US,D,20180710,000000,80.8803,81.0403,79.9724,80.1824,65351.474538226,0
+XHE.US,D,20180711,000000,79.8624,80.2613,79.8624,79.9124,39023.657579084,0
+XHE.US,D,20180712,000000,80.5113,80.8613,80.1324,80.8013,66937.704506969,0
+XHE.US,D,20180713,000000,80.8613,80.8613,80.3113,80.4813,101228.67594981,0
+XHE.US,D,20180716,000000,80.5213,80.6413,79.6064,80.1024,69703.105429779,0
+XHE.US,D,20180717,000000,80.2413,81.1303,80.1124,81.0703,112394.29472096,0
+XHE.US,D,20180718,000000,81.1203,81.2602,80.4313,80.8363,73751.692386571,0
+XHE.US,D,20180719,000000,80.8413,81.4902,80.5443,81.1802,58377.463458751,0
+XHE.US,D,20180720,000000,81.1702,81.5692,81.1303,81.1602,50375.30332009,0
+XHE.US,D,20180723,000000,81.1602,81.9602,80.6613,81.9102,165003.92196928,0
+XHE.US,D,20180724,000000,82.539,82.539,80.3613,80.6213,110875.07446716,0
+XHE.US,D,20180725,000000,80.7013,81.7602,80.6313,81.7602,138608.09515019,0
+XHE.US,D,20180726,000000,81.7602,81.9302,80.8803,81.6002,86568.550551416,0
+XHE.US,D,20180727,000000,81.6702,81.6702,79.0246,79.7024,73793.698476538,0
+XHE.US,D,20180730,000000,79.8324,79.8324,78.5156,78.8346,58865.534218364,0
+XHE.US,D,20180731,000000,79.2536,80.8113,79.1336,80.6113,55817.092260779,0
+XHE.US,D,20180801,000000,80.6113,81.5002,80.5773,81.4502,119404.3110204,0
+XHE.US,D,20180802,000000,81.2802,82.758,81.2802,82.718,217743.56806749,0
+XHE.US,D,20180803,000000,82.15,82.56,81.5462,81.9902,141662.53797777,0
+XHE.US,D,20180806,000000,82.0701,82.579,81.7972,82.219,128876.6843079,0
+XHE.US,D,20180807,000000,82.369,82.369,81.7002,81.8102,87972.754130304,0
+XHE.US,D,20180808,000000,81.7702,81.7702,80.8213,81.1403,62409.047950557,0
+XHE.US,D,20180809,000000,81.3802,81.9152,81.3802,81.5902,99072.363331511,0
+XHE.US,D,20180810,000000,81.3802,81.9302,81.1522,81.1802,58960.547993289,0
+XHE.US,D,20180813,000000,81.1602,81.5762,80.6903,80.8903,87455.679165714,0
+XHE.US,D,20180814,000000,81.0203,81.7192,80.8113,81.6002,82734.994769454,0
+XHE.US,D,20180815,000000,81.3302,81.3302,80.3613,80.9903,52622.629133311,0
+XHE.US,D,20180816,000000,81.2502,81.6692,80.8493,81.4702,154537.40455257,0
+XHE.US,D,20180817,000000,81.4102,81.9102,81.0703,81.8802,93996.627460532,0
+XHE.US,D,20180820,000000,82.249,82.429,81.6602,82.279,250478.31389156,0
+XHE.US,D,20180821,000000,82.748,83.0469,82.471,82.837,153455.24766343,0
+XHE.US,D,20180822,000000,82.738,84.0248,82.688,83.9348,167835.33246204,0
+XHE.US,D,20180823,000000,84.0248,84.4948,83.9159,84.1948,128064.56656854,0
+XHE.US,D,20180824,000000,84.3348,84.4938,84.0048,84.4148,116172.84252797,0
+XHE.US,D,20180827,000000,84.9226,85.4126,84.4658,85.2526,101131.66188488,0
+XHE.US,D,20180828,000000,85.4526,85.7026,85.0026,85.3426,109126.82100855,0
+XHE.US,D,20180829,000000,85.9225,86.8804,85.9225,86.6905,211134.60991273,0
+XHE.US,D,20180830,000000,86.6705,87.7082,86.6015,87.5283,129315.74796255,0
+XHE.US,D,20180831,000000,87.4883,88.1542,87.4094,88.0682,117914.09497158,0
+XHE.US,D,20180904,000000,88.5182,88.5182,87.4383,88.0382,161491.41273206,0
+XHE.US,D,20180905,000000,88.1382,88.1382,85.8525,87.0504,105113.23912673,0
+XHE.US,D,20180906,000000,87.2404,87.2894,86.5125,87.0104,57034.268724815,0
+XHE.US,D,20180907,000000,86.8404,87.8582,86.6045,86.8604,71772.405433139,0
+XHE.US,D,20180910,000000,87.2004,87.5073,86.9004,87.1604,90503.1209783,0
+XHE.US,D,20180911,000000,86.8804,87.9002,86.7134,87.7882,108836.77895877,0
+XHE.US,D,20180912,000000,88.1682,88.1682,86.8734,87.9182,159486.12200864,0
+XHE.US,D,20180913,000000,88.4782,88.9161,88.0182,88.6581,149499.67419156,0
+XHE.US,D,20180914,000000,88.5681,88.8271,88.1272,88.3882,79926.587611679,0
+XHE.US,D,20180917,000000,88.7671,88.7671,85.6226,85.8425,151233.92562018,0
+XHE.US,D,20180918,000000,85.7426,87.1004,85.3726,86.9604,92166.362111982,0
+XHE.US,D,20180919,000000,87.0004,87.0884,85.9625,86.2915,93913.615425598,0
+XHE.US,D,20180920,000000,86.8404,86.9754,86.4615,86.8504,87514.687720667,0
+XHE.US,D,20180921,000000,86.8604,87.3294,86.6315,86.7204,176783.62976994,0
+XHE.US,D,20180924,000000,86.8404,87.2894,86.4245,87.2894,84693.278677903,0
+XHE.US,D,20180925,000000,87.3594,88.0452,87.2204,87.9382,178981.94847821,0
+XHE.US,D,20180926,000000,88.0682,88.2382,87.4154,87.5683,111533.16987664,0
+XHE.US,D,20180927,000000,87.6283,87.6582,87.0624,87.4483,81279.783795607,0
+XHE.US,D,20180928,000000,87.2204,88.1472,87.2204,87.6782,67103.728576838,0
+XHE.US,D,20181001,000000,88.1282,88.1682,86.6315,86.8504,108862.78272875,0
+XHE.US,D,20181002,000000,86.8404,87.0154,85.6526,85.8725,130154.86961689,0
+XHE.US,D,20181003,000000,86.2215,86.2215,85.2616,85.5226,96807.034908306,0
+XHE.US,D,20181004,000000,85.2526,85.5026,83.2949,83.5439,391863.81170455,0
+XHE.US,D,20181005,000000,83.6839,83.8819,81.7592,82.876,238834.62581079,0
+XHE.US,D,20181008,000000,82.776,82.876,80.5903,81.5792,269606.0870014,0
+XHE.US,D,20181009,000000,81.3892,82.238,81.0293,81.0993,151466.959405,0
+XHE.US,D,20181010,000000,80.9893,81.0573,78.7226,78.7926,180469.16409203,0
+XHE.US,D,20181011,000000,78.4736,79.8804,78.0747,78.3836,194938.26179556,0
+XHE.US,D,20181012,000000,79.6704,80.6683,78.6226,79.5804,110069.9577428,0
+XHE.US,D,20181015,000000,79.6404,80.1304,78.5536,79.5904,100867.62360509,0
+XHE.US,D,20181016,000000,80.1504,82.747,79.9704,82.657,181048.24804656,0
+XHE.US,D,20181017,000000,82.578,82.826,81.7742,82.816,115323.71942364,0
+XHE.US,D,20181018,000000,82.598,82.789,80.7983,81.3692,77971.304138228,0
+XHE.US,D,20181019,000000,81.6592,81.6692,79.0806,79.4614,71879.420948054,0
+XHE.US,D,20181022,000000,79.5704,79.9204,78.7306,79.3714,55371.027591133,0
+XHE.US,D,20181023,000000,78.6826,79.4604,76.9348,79.0126,166466.13395812,0
+XHE.US,D,20181024,000000,78.9326,79.7204,76.6459,76.7058,103607.02075791,0
+XHE.US,D,20181025,000000,76.9058,77.6847,75.587,77.0648,335482.63766421,0
+XHE.US,D,20181026,000000,76.306,76.7628,74.3512,75.706,163834.75246521,0
+XHE.US,D,20181029,000000,76.6659,77.2448,74.4592,75.4771,113039.38824545,0
+XHE.US,D,20181030,000000,75.3071,76.9158,75.3071,76.8458,84470.246343079,0
+XHE.US,D,20181031,000000,77.6547,77.9647,77.0848,77.1048,84747.28650786,0
+XHE.US,D,20181101,000000,77.4847,79.1126,77.3408,79.0726,84407.23720813,0
+XHE.US,D,20181102,000000,79.7004,80.1804,78.3237,78.7926,723255.856322,0
+XHE.US,D,20181105,000000,78.9926,78.9926,77.8857,78.5436,56188.146055485,0
+XHE.US,D,20181106,000000,78.1247,78.4836,77.6647,78.4536,65663.519777979,0
+XHE.US,D,20181107,000000,78.7626,80.3303,78.2437,80.2703,197555.64125849,0
+XHE.US,D,20181108,000000,80.2903,80.9893,79.7504,80.7803,69903.13442962,0
+XHE.US,D,20181109,000000,80.1604,80.4703,78.2937,78.8826,62809.10595024,0
+XHE.US,D,20181112,000000,78.9426,78.9426,75.776,75.956,105132.24188171,0
+XHE.US,D,20181113,000000,76.146,76.7658,75.0681,75.2371,63687.233259544,0
+XHE.US,D,20181114,000000,75.686,75.986,74.0602,74.4892,82912.020434314,0
+XHE.US,D,20181115,000000,74.2502,76.339,74.2502,76.266,65444.488023153,0
+XHE.US,D,20181116,000000,75.866,77.4727,75.5361,77.0748,73244.618871973,0
+XHE.US,D,20181119,000000,77.0348,77.0748,73.9403,74.0402,73469.651496794,0
+XHE.US,D,20181120,000000,72.8814,74.0602,72.3925,73.3304,289257.93609084,0
+XHE.US,D,20181121,000000,73.7204,74.8181,73.5604,74.2102,56456.184915273,0
+XHE.US,D,20181123,000000,73.6204,75.0871,73.6204,74.4092,16844.442076655,0
+XHE.US,D,20181126,000000,75.1371,75.5171,74.7781,75.1271,78885.436667504,0
+XHE.US,D,20181127,000000,74.8581,75.2271,74.4552,75.0581,60216.730112294,0
+XHE.US,D,20181128,000000,75.5271,77.2248,75.1911,77.2248,53958.822852252,0
+XHE.US,D,20181129,000000,77.0148,77.7247,76.501,77.2548,64485.348968912,0
+XHE.US,D,20181130,000000,77.2548,78.0247,77.1948,77.8147,248712.05782296,0
+XHE.US,D,20181203,000000,78.6726,78.9826,77.9947,78.8026,253207.7095944,0
+XHE.US,D,20181204,000000,78.5636,78.8826,75.874,75.996,63658.229054567,0
+XHE.US,D,20181206,000000,74.9681,75.876,73.9763,75.876,159472.11997866,0
+XHE.US,D,20181207,000000,75.656,75.836,73.1204,73.3504,291369.24218417,0
+XHE.US,D,20181210,000000,73.2304,74.1702,72.3915,74.0202,118715.21111595,0
+XHE.US,D,20181211,000000,74.7681,75.4041,73.4804,74.1702,54075.839817159,0
+XHE.US,D,20181212,000000,75.0481,76.018,74.9681,74.9681,42191.116791575,0
+XHE.US,D,20181213,000000,75.3571,75.5301,73.8203,74.0602,38318.555354643,0
+XHE.US,D,20181214,000000,73.4604,73.8503,72.2915,72.5415,48700.060446418,0
+XHE.US,D,20181217,000000,72.1715,72.4415,70.1068,70.4658,183324.57806477,0
+XHE.US,D,20181218,000000,71.1337,71.3446,69.7069,70.1668,126534.34471975,0
+XHE.US,D,20181219,000000,70.2468,71.1037,68.2781,68.968,94860.752739847,0
+XHE.US,D,20181220,000000,68.668,68.998,66.1464,66.8803,398646.79508917,0
+XHE.US,D,20181221,000000,67.2492,67.4562,65.3656,65.7425,144512.95122551,0
+XHE.US,D,20181224,000000,65.3426,65.4295,63.9927,64.3927,168670.45353637,0
+XHE.US,D,20181226,000000,64.7626,67.8102,64.5826,67.7902,482221.91165796,0
+XHE.US,D,20181227,000000,66.9213,68.3201,65.9164,68.3201,196509.48958932,0
+XHE.US,D,20181228,000000,68.5101,69.8399,68.0202,68.94,121512.61667874,0
+XHE.US,D,20181231,000000,69.3399,70.1928,69.3399,70.0198,133289.3240444,0
+XHE.US,D,20190102,000000,68.94,69.2549,68.1402,68.68,171871.91767883,0
+XHE.US,D,20190103,000000,68.1901,68.1901,66.4523,66.6993,69600.09049486,0
+XHE.US,D,20190104,000000,67.3302,69.8299,67.2103,69.1099,98240.24269217,0
+XHE.US,D,20190107,000000,69.3399,70.2498,69.3399,69.6469,38020.512144879,0
+XHE.US,D,20190108,000000,70.4098,70.8448,69.5599,70.6788,241656.03485355,0
+XHE.US,D,20190109,000000,71.1177,72.4465,71.1177,72.0365,70742.256083955,0
+XHE.US,D,20190110,000000,71.6176,72.7965,71.4476,72.7765,66220.600542537,0
+XHE.US,D,20190111,000000,72.3365,72.4365,71.7846,72.3265,40871.925537619,0
+XHE.US,D,20190114,000000,71.7766,71.9465,71.2277,71.2677,32160.662594521,0
+XHE.US,D,20190115,000000,71.4376,72.9334,71.4376,72.7865,28528.135957399,0
+XHE.US,D,20190116,000000,73.0364,73.6924,73.0364,73.2464,54830.949291561,0
+XHE.US,D,20190117,000000,72.9764,74.3262,72.7165,74.0562,38650.60349438,0
+XHE.US,D,20190118,000000,74.5952,74.9451,73.6564,74.7551,50790.363494762,0
+XHE.US,D,20190122,000000,74.4362,74.5952,73.5464,74.1562,89249.939294292,0
+XHE.US,D,20190123,000000,74.3762,74.7851,73.3564,74.1762,57825.383419188,0
+XHE.US,D,20190124,000000,74.1462,74.8751,74.0962,74.8751,42453.154781367,0
+XHE.US,D,20190125,000000,75.2141,75.674,74.9451,75.4811,42698.190306173,0
+XHE.US,D,20190128,000000,74.9651,75.1441,73.8963,74.1462,46681.767838017,0
+XHE.US,D,20190129,000000,74.3862,74.4162,73.6564,73.9663,42383.144631422,0
+XHE.US,D,20190130,000000,74.5062,75.5341,74.0352,75.2441,31652.588934923,0
+XHE.US,D,20190131,000000,75.2541,77.1038,75.2441,76.5539,56190.146345484,0
+XHE.US,D,20190201,000000,76.8138,76.8138,75.844,76.064,119588.33770026,0
+XHE.US,D,20190204,000000,76.084,76.6239,75.694,76.5439,46528.745653138,0
+XHE.US,D,20190205,000000,76.6938,77.1538,76.5939,76.7938,31905.625619723,0
+XHE.US,D,20190206,000000,76.6738,77.0048,76.225,76.7968,35740.181546686,0
+XHE.US,D,20190207,000000,76.224,76.5329,75.4041,75.724,98249.243997163,0
+XHE.US,D,20190208,000000,75.2941,76.143,75.1941,76.111,31976.635914667,0
+XHE.US,D,20190211,000000,76.484,77.5837,76.474,77.5137,27749.023003017,0
+XHE.US,D,20190212,000000,78.0637,78.6326,77.6017,78.5736,45432.586734006,0
+XHE.US,D,20190213,000000,78.7926,78.9326,78.0437,78.6826,54828.949001562,0
+XHE.US,D,20190214,000000,78.4436,78.9646,78.2037,78.5636,36312.264486232,0
+XHE.US,D,20190215,000000,79.0926,79.7314,79.0426,79.7314,179931.08608245,0
+XHE.US,D,20190219,000000,79.6414,80.1214,79.4414,79.9414,85991.466886874,0
+XHE.US,D,20190220,000000,80.3013,80.6613,79.8714,80.6513,99776.465410953,0
+XHE.US,D,20190221,000000,80.4813,80.4813,79.8064,80.1814,52917.671908076,0
+XHE.US,D,20190222,000000,80.5213,80.6413,80.1514,80.5913,82613.97722455,0
+XHE.US,D,20190225,000000,81.8112,81.8112,80.9253,81.0713,68398.916350811,0
+XHE.US,D,20190226,000000,80.6113,80.6113,79.5284,79.7314,52890.667993098,0
+XHE.US,D,20190227,000000,79.6614,80.2613,79.3415,79.9114,39482.72413372,0
+XHE.US,D,20190228,000000,79.7314,80.4913,79.6424,80.2413,66405.62736739,0
+XHE.US,D,20190301,000000,80.7813,82.12,80.7813,81.9312,169529.57809069,0
+XHE.US,D,20190304,000000,82.371,82.371,80.0874,80.7743,146223.19917415,0
+XHE.US,D,20190305,000000,80.8813,81.1013,80.3213,80.8013,29111.220491937,0
+XHE.US,D,20190306,000000,80.7613,80.7713,78.7936,79.0626,65641.516587996,0
+XHE.US,D,20190307,000000,78.9026,79.4214,78.4836,78.8026,63978.275454314,0
+XHE.US,D,20190308,000000,78.3237,78.6416,77.7737,78.4936,48034.964021945,0
+XHE.US,D,20190311,000000,78.7626,79.5094,78.5636,79.4614,38468.577104524,0
+XHE.US,D,20190312,000000,79.5514,80.0114,79.1386,79.8364,201301.18428052,0
+XHE.US,D,20190313,000000,80.1514,80.6603,79.7814,80.1314,51420.454844263,0
+XHE.US,D,20190314,000000,80.0914,80.1714,79.4764,79.7814,63355.185119807,0
+XHE.US,D,20190315,000000,79.9114,80.9613,79.8414,80.6013,98851.331286686,0
+XHE.US,D,20190318,000000,80.8013,80.9173,79.6014,80.2713,82427.950254697,0
+XHE.US,D,20190319,000000,80.6113,80.9513,80.1214,80.6913,61989.987195889,0
+XHE.US,D,20190320,000000,80.9213,81.7612,80.5113,81.1213,96923.051728213,0
+XHE.US,D,20190321,000000,80.7713,82.531,80.7713,82.421,93167.507256189,0
+XHE.US,D,20190322,000000,82.0611,82.312,79.7414,79.7414,127275.45216416,0
+XHE.US,D,20190325,000000,79.6614,80.2313,79.1126,79.9314,105666.31931128,0
+XHE.US,D,20190326,000000,80.3713,80.7783,79.6614,79.9114,80191.626036469,0
+XHE.US,D,20190327,000000,80.0014,80.0714,77.8327,79.0026,246340.71402983,0
+XHE.US,D,20190328,000000,79.1816,79.7814,78.6326,79.3515,69430.065844995,0
+XHE.US,D,20190329,000000,79.8714,80.4413,79.5834,80.3113,341063.4467598,0
+XHE.US,D,20190401,000000,80.8613,80.9943,79.3295,79.7614,170623.73671982,0
+XHE.US,D,20190402,000000,79.6514,79.7584,79.0626,79.6014,57091.27698977,0
+XHE.US,D,20190403,000000,80.2014,80.2014,79.4114,79.6514,53464.751222643,0
+XHE.US,D,20190404,000000,79.6614,79.8044,78.8626,79.3615,32935.774968907,0
+XHE.US,D,20190405,000000,79.5314,79.8414,79.2326,79.5764,70281.18923932,0
+XHE.US,D,20190408,000000,79.4314,79.4314,78.5326,79.3615,43484.30427555,0
+XHE.US,D,20190409,000000,79.1026,79.4134,78.9726,79.1416,45875.650968655,0
+XHE.US,D,20190410,000000,79.2416,80.2523,79.1026,79.7614,43818.352705285,0
+XHE.US,D,20190411,000000,79.9614,79.9614,79.0126,79.3015,76203.047779629,0
+XHE.US,D,20190412,000000,79.7414,79.7414,78.9026,78.9826,61893.973275966,0
+XHE.US,D,20190415,000000,79.1026,79.3894,78.5726,78.7126,305232.25201819,0
+XHE.US,D,20190416,000000,79.0326,79.2516,77.1778,77.5227,220592.98117024,0
+XHE.US,D,20190417,000000,77.7627,77.7627,73.5344,74.0442,198726.81105256,0
+XHE.US,D,20190418,000000,74.0242,74.7391,72.8144,74.1642,118094.12107144,0
+XHE.US,D,20190422,000000,73.8543,74.9641,73.6644,74.3642,87102.627980994,0
+XHE.US,D,20190423,000000,74.4142,76.133,74.3942,75.783,126330.31513991,0
+XHE.US,D,20190424,000000,75.733,76.313,75.2531,75.873,79849.57644674,0
+XHE.US,D,20190425,000000,75.623,76.463,75.3131,76.203,120506.47080953,0
+XHE.US,D,20190426,000000,76.373,77.5027,76.143,77.4028,33324.831373599,0
+XHE.US,D,20190429,000000,77.4727,77.5927,76.8428,77.2848,38921.642789164,0
+XHE.US,D,20190430,000000,77.2528,77.6727,76.9628,77.6127,28560.140597373,0
+XHE.US,D,20190501,000000,77.7627,77.7627,76.7128,76.8028,82344.938219763,0
+XHE.US,D,20190502,000000,76.5729,78.0727,76.473,78.0027,121032.54707911,0
+XHE.US,D,20190503,000000,78.4626,79.6914,78.4626,79.6314,58668.50565352,0
+XHE.US,D,20190506,000000,78.3527,80.4983,78.2227,80.4113,77250.199593799,0
+XHE.US,D,20190507,000000,79.6914,79.9714,78.3327,78.9626,33657.879658335,0
+XHE.US,D,20190508,000000,78.5726,79.0826,78.1427,78.4326,24787.593660363,0
+XHE.US,D,20190509,000000,77.8227,78.5726,77.2928,78.4126,36299.262601243,0
+XHE.US,D,20190510,000000,77.8627,78.0197,75.983,77.8127,59909.685597537,0
+XHE.US,D,20190513,000000,76.163,76.6629,75.5131,75.773,54445.893466865,0
+XHE.US,D,20190514,000000,75.993,77.1358,75.993,76.5829,37757.474010087,0
+XHE.US,D,20190515,000000,76.243,77.4008,76.243,77.1418,34976.070767291,0
+XHE.US,D,20190516,000000,77.2828,78.4626,77.1628,77.6657,63876.260664394,0
+XHE.US,D,20190517,000000,77.0628,77.7227,76.263,76.333,21910.176497642,0
+XHE.US,D,20190520,000000,75.963,76.283,75.2531,75.943,29266.242966814,0
+XHE.US,D,20190521,000000,76.323,77.0028,76.323,76.433,21313.089933115,0
+XHE.US,D,20190522,000000,76.163,76.6229,75.973,76.423,29823.323731373,0
+XHE.US,D,20190523,000000,75.883,75.883,74.7841,75.2131,24669.576550455,0
+XHE.US,D,20190524,000000,75.5331,76.093,75.4431,75.963,16671.416991792,0
+XHE.US,D,20190528,000000,76.063,76.7328,75.5331,75.5331,19287.79630972,0
+XHE.US,D,20190529,000000,75.1331,75.2631,74.4942,74.9131,48401.017091655,0
+XHE.US,D,20190530,000000,75.0341,75.896,74.6741,75.5531,12332.78798523,0
+XHE.US,D,20190531,000000,74.7941,75.0731,73.8043,74.6641,25538.702554768,0
+XHE.US,D,20190603,000000,74.6542,75.0441,74.2542,74.5542,92899.468396401,0
+XHE.US,D,20190604,000000,75.1631,76.6029,74.9641,76.6029,15626.265467621,0
+XHE.US,D,20190605,000000,76.9528,77.3428,76.8228,77.2728,28808.176557177,0
+XHE.US,D,20190606,000000,77.4727,77.8927,77.0128,77.5147,22262.227537363,0
+XHE.US,D,20190607,000000,77.9227,78.3736,77.8527,78.1827,62010.990240873,0
+XHE.US,D,20190610,000000,78.4026,79.4814,78.4026,79.1326,87052.620731033,0
+XHE.US,D,20190611,000000,79.6714,79.8014,77.9127,78.6076,21223.076883186,0
+XHE.US,D,20190612,000000,78.5026,79.5414,78.5026,79.4214,31966.634464675,0
+XHE.US,D,20190613,000000,79.7514,79.8214,79.2216,79.8214,36679.317700942,0
+XHE.US,D,20190614,000000,79.7614,79.7934,79.2616,79.2616,14883.157733209,0
+XHE.US,D,20190617,000000,79.4514,79.8834,79.1326,79.7114,20772.011488543,0
+XHE.US,D,20190618,000000,80.1314,81.0203,79.8214,80.6213,37572.447185233,0
+XHE.US,D,20190619,000000,80.6713,81.7712,80.4623,81.6412,27050.921793569,0
+XHE.US,D,20190620,000000,82.401,82.618,81.2912,81.8412,79403.511777093,0
+XHE.US,D,20190621,000000,81.7212,81.7212,80.7413,81.1612,47218.845702591,0
+XHE.US,D,20190624,000000,81.2312,81.4312,80.6713,80.7063,24893.609030278,0
+XHE.US,D,20190625,000000,80.8513,81.2592,80.4913,80.4913,19202.783984787,0
+XHE.US,D,20190626,000000,80.6513,80.7313,79.3714,79.5414,30793.464380604,0
+XHE.US,D,20190627,000000,79.8214,80.7113,79.8214,80.7013,26529.846248982,0
+XHE.US,D,20190628,000000,80.8013,81.8812,80.7913,81.8112,29534.281826602,0
+XHE.US,D,20190701,000000,82.641,82.835,81.5812,81.9912,55520.049196015,0
+XHE.US,D,20190702,000000,81.9712,81.9712,80.8113,81.2412,31664.590674914,0
+XHE.US,D,20190703,000000,81.5612,81.7312,81.2382,81.6012,21147.065863247,0
+XHE.US,D,20190705,000000,81.0713,81.7112,80.9123,81.6692,14708.132358347,0
+XHE.US,D,20190708,000000,81.3412,81.3412,80.7513,81.0113,16751.428591729,0
+XHE.US,D,20190709,000000,80.5813,81.2212,80.5813,81.2212,22918.322656844,0
+XHE.US,D,20190710,000000,81.5412,81.9812,81.3112,81.8112,50497.321009994,0
+XHE.US,D,20190711,000000,81.9812,82.121,81.3792,82.121,24670.576695455,0
+XHE.US,D,20190712,000000,81.9912,82.0412,81.0063,81.5612,25885.752869492,0
+XHE.US,D,20190715,000000,81.5912,81.9812,81.2512,81.7582,21948.182007612,0
+XHE.US,D,20190716,000000,81.7212,81.8212,81.1113,81.1213,17525.540821116,0
+XHE.US,D,20190717,000000,81.0113,81.5912,81.0113,81.2412,55336.02251616,0
+XHE.US,D,20190718,000000,81.3192,82.251,81.2612,81.9712,24964.619325222,0
+XHE.US,D,20190719,000000,82.091,82.37,81.4412,81.4412,73307.628006922,0
+XHE.US,D,20190722,000000,81.5912,82.08,81.4212,81.4812,19422.815884612,0
+XHE.US,D,20190723,000000,81.6512,82.143,81.3112,82.131,54644.922321708,0
+XHE.US,D,20190724,000000,82.101,83.5799,82.101,83.5699,40384.854923005,0
+XHE.US,D,20190725,000000,83.2699,83.2699,82.111,82.141,18816.728015093,0
+XHE.US,D,20190726,000000,82.411,82.571,82.0711,82.411,25328.672104934,0
+XHE.US,D,20190729,000000,82.481,82.591,81.8262,82.591,18071.619990683,0
+XHE.US,D,20190730,000000,82.081,83.8599,81.8512,83.8599,66227.601557532,0
+XHE.US,D,20190731,000000,83.7899,84.2298,82.531,83.2299,28928.193957082,0
+XHE.US,D,20190801,000000,83.0199,84.3398,82.571,83.1699,81359.795395543,0
+XHE.US,D,20190802,000000,82.95,82.953,81.4912,82.081,38386.565214589,0
+XHE.US,D,20190805,000000,80.7813,81.4712,78.8606,79.4314,73053.591177124,0
+XHE.US,D,20190806,000000,80.0414,80.9413,79.9814,80.9313,25029.62875017,0
+XHE.US,D,20190807,000000,80.1414,80.1414,78.1917,79.3914,38935.644819154,0
+XHE.US,D,20190808,000000,79.1016,80.4513,78.7916,80.3083,32997.783958858,0
+XHE.US,D,20190809,000000,79.1816,80.5813,79.1816,79.8514,16190.347247173,0
+XHE.US,D,20190812,000000,79.5414,79.8824,79.1216,79.3814,19806.871564309,0
+XHE.US,D,20190813,000000,79.0716,81.0413,79.0716,80.5313,21296.087468129,0
+XHE.US,D,20190814,000000,79.4914,79.4914,78.3317,78.4516,37230.397595505,0
+XHE.US,D,20190815,000000,78.6616,78.8036,77.9717,78.3117,19524.830674532,0
+XHE.US,D,20190816,000000,78.7716,79.7114,78.7716,79.5114,76095.032119715,0
+XHE.US,D,20190819,000000,80.2613,80.4813,79.9014,80.1014,30203.378831072,0
+XHE.US,D,20190820,000000,80.0714,80.6813,79.8814,79.8814,15340.223997847,0
+XHE.US,D,20190821,000000,80.4313,80.6513,80.1714,80.4113,20490.970743766,0
+XHE.US,D,20190822,000000,80.5413,80.6953,79.6614,80.1014,19113.771079857,0
+XHE.US,D,20190823,000000,79.8314,80.2713,77.5917,77.7417,26218.801154229,0
+XHE.US,D,20190826,000000,78.4116,78.6616,77.9957,78.6616,19054.762524904,0
+XHE.US,D,20190827,000000,79.1516,79.3385,78.1937,78.3517,40265.8376681,0
+XHE.US,D,20190828,000000,77.9617,79.1606,77.7217,78.9616,17365.517621243,0
+XHE.US,D,20190829,000000,79.6814,80.0114,79.1716,79.8514,24588.56480552,0
+XHE.US,D,20190830,000000,80.1114,80.1114,79.0716,79.6214,30853.473080556,0
+XHE.US,D,20190903,000000,79.0316,79.2916,77.5417,78.3217,27660.010098086,0
+XHE.US,D,20190904,000000,78.6816,78.7156,77.7017,78.0117,93126.501311222,0
+XHE.US,D,20190905,000000,78.6516,79.1176,78.2417,78.8386,32517.714359238,0
+XHE.US,D,20190906,000000,78.9816,79.6614,78.8816,78.9816,28183.085932672,0
+XHE.US,D,20190909,000000,79.1116,79.1116,77.4318,77.5517,38197.537809739,0
+XHE.US,D,20190910,000000,77.2118,78.2687,75.902,78.2217,27915.047072885,0
+XHE.US,D,20190911,000000,78.4216,79.9914,78.2317,79.9214,69813.121379691,0
+XHE.US,D,20190912,000000,80.1914,80.5673,79.8914,80.3613,34894.058877355,0
+XHE.US,D,20190913,000000,80.4713,80.6213,79.9614,80.1384,15283.215732892,0
+XHE.US,D,20190916,000000,79.6614,80.4473,79.1716,80.2833,26161.792889273,0
+XHE.US,D,20190917,000000,80.2114,80.9293,80.2114,80.6813,13997.029263911,0
+XHE.US,D,20190918,000000,80.6513,80.6613,79.6514,80.2593,14308.074358664,0
+XHE.US,D,20190919,000000,80.2913,80.9173,79.9114,80.3113,95745.881064146,0
+XHE.US,D,20190920,000000,79.8714,80.7963,79.8714,80.7313,19031.759189922,0
+XHE.US,D,20190923,000000,80.3513,80.8013,80.2014,80.3513,31221.526440265,0
+XHE.US,D,20190924,000000,80.4913,80.7653,79.1616,79.3914,25332.67268493,0
+XHE.US,D,20190925,000000,79.3714,79.9004,78.9116,79.7714,18996.75411495,0
+XHE.US,D,20190926,000000,79.8414,79.9814,78.2717,78.6416,30093.362881159,0
+XHE.US,D,20190927,000000,78.9216,78.9216,76.9618,77.2518,22284.230727346,0
+XHE.US,D,20190930,000000,77.3018,78.5366,77.3018,78.0517,29120.221796929,0
+XHE.US,D,20191001,000000,78.1717,78.7076,76.092,76.092,83701.134838688,0
+XHE.US,D,20191002,000000,75.4221,75.5231,74.2122,74.6621,61030.848141649,0
+XHE.US,D,20191003,000000,74.5422,75.882,73.7423,75.842,46516.743913148,0
+XHE.US,D,20191004,000000,76.132,76.7618,75.902,76.492,80774.710571007,0
+XHE.US,D,20191007,000000,76.262,76.6439,75.982,76.072,44971.519889372,0
+XHE.US,D,20191008,000000,75.5221,75.5221,74.1122,74.1222,24865.604970301,0
+XHE.US,D,20191009,000000,74.6322,75.0641,74.5672,74.7921,184758.78599363,0
+XHE.US,D,20191010,000000,74.2222,75.0381,74.2222,74.7921,28905.1906221,0
+XHE.US,D,20191011,000000,75.692,76.8118,75.5121,76.112,21779.157502745,0
+XHE.US,D,20191014,000000,75.892,76.172,75.722,75.942,23234.368476593,0
+XHE.US,D,20191015,000000,76.182,77.2168,75.992,77.0318,49488.174705794,0
+XHE.US,D,20191016,000000,76.9918,77.2738,76.402,77.0418,21861.16939268,0
+XHE.US,D,20191017,000000,77.3218,78.2617,76.9918,78.1017,19833.875479287,0
+XHE.US,D,20191018,000000,78.1517,78.4016,77.5747,78.1917,67029.717846896,0
+XHE.US,D,20191021,000000,78.5516,78.6716,77.7917,77.7917,19773.866779334,0
+XHE.US,D,20191022,000000,77.8017,77.8017,76.6619,76.6619,26420.830444068,0
+XHE.US,D,20191023,000000,76.7318,77.5767,76.492,77.2218,34821.048292413,0
+XHE.US,D,20191024,000000,77.4517,77.6917,77.0028,77.2318,27796.029817979,0
+XHE.US,D,20191025,000000,77.2318,78.0317,77.1538,77.4717,26976.911063628,0
+XHE.US,D,20191028,000000,77.6217,78.9266,77.3618,78.7616,26322.816234146,0
+XHE.US,D,20191029,000000,78.4116,79.5134,77.9317,79.3035,21325.091673106,0
+XHE.US,D,20191030,000000,79.2316,79.2316,78.3117,78.8916,26270.808694187,0
+XHE.US,D,20191031,000000,78.6616,79.0416,77.9517,78.9116,32924.773373916,0
+XHE.US,D,20191101,000000,79.3015,80.6413,79.3015,79.9514,49087.116561111,0
+XHE.US,D,20191104,000000,80.7513,81.2562,80.4313,80.9413,22897.31961186,0
+XHE.US,D,20191105,000000,80.9313,81.0683,80.1924,80.4513,22145.210572456,0
+XHE.US,D,20191106,000000,80.4513,80.9813,80.2014,80.2313,17786.578665909,0
+XHE.US,D,20191107,000000,80.9013,81.5252,80.6813,81.0313,84278.218503231,0
+XHE.US,D,20191108,000000,80.8913,81.4112,80.8913,81.3612,17647.558511019,0
+XHE.US,D,20191111,000000,80.8513,81.3412,80.6313,81.1003,12000.739845492,0
+XHE.US,D,20191112,000000,81.1512,82.0512,81.1512,81.8812,23903.465481063,0
+XHE.US,D,20191113,000000,81.6712,81.9512,81.1213,81.7512,15216.206017945,0
+XHE.US,D,20191114,000000,81.7212,82.118,81.3612,81.8512,19352.805734668,0
+XHE.US,D,20191115,000000,82.181,83.1999,82.181,83.1999,41915.076771793,0
+XHE.US,D,20191118,000000,82.93,83.1799,82.321,82.391,33767.895608248,0
+XHE.US,D,20191119,000000,82.501,83.4999,82.381,83.3099,64254.315474096,0
+XHE.US,D,20191120,000000,83.1499,83.8849,82.721,83.4199,16288.361457095,0
+XHE.US,D,20191121,000000,83.3299,83.4879,82.691,83.3189,76741.125789203,0
+XHE.US,D,20191122,000000,83.5499,83.6599,83.0999,83.5169,16661.4155418,0
+XHE.US,D,20191125,000000,83.7199,85.2796,83.5199,85.1396,33199.813248698,0
+XHE.US,D,20191126,000000,85.0896,85.5396,85.0196,85.2696,63434.196574745,0
+XHE.US,D,20191127,000000,85.4696,85.8985,85.4536,85.8395,14550.109448473,0
+XHE.US,D,20191129,000000,85.6596,85.6596,85.2496,85.3096,8831.2803430035,0
+XHE.US,D,20191202,000000,85.2596,85.2596,84.2698,84.5798,24147.50086087,0
+XHE.US,D,20191203,000000,84.1198,84.7298,83.5199,84.7298,40239.833898121,0
+XHE.US,D,20191204,000000,84.8896,85.3146,84.7997,85.0396,32452.704934289,0
+XHE.US,D,20191205,000000,85.1996,85.2096,84.3998,84.8097,33258.821803651,0
+XHE.US,D,20191206,000000,85.0396,85.7796,85.0396,85.4296,82393.945324724,0
+XHE.US,D,20191209,000000,85.4796,85.5596,84.0798,84.0798,31668.591254911,0
+XHE.US,D,20191210,000000,83.9898,84.1398,83.6399,83.8999,16996.464116535,0
+XHE.US,D,20191211,000000,83.9598,84.0898,83.5599,84.0258,11036.600066257,0
+XHE.US,D,20191212,000000,84.2398,85.1296,83.9518,84.4498,20856.023668477,0
+XHE.US,D,20191213,000000,84.4398,84.7298,83.8799,84.5068,13175.910219562,0
+XHE.US,D,20191216,000000,85.0696,85.4476,84.5198,84.9796,22631.28104207,0
+XHE.US,D,20191217,000000,85.1296,85.2196,84.5148,85.2196,21323.091383107,0
+XHE.US,D,20191218,000000,85.2296,85.6296,84.9796,85.3196,25947.761859444,0
+XHE.US,D,20191219,000000,85.2896,85.2896,84.7797,85.2196,72000.438492958,0
+XHE.US,D,20191220,000000,85.3796,85.5896,85.1316,85.3896,29308.249056781,0
+XHE.US,D,20191223,000000,85.6596,86.4395,85.0396,86.1705,21190.072098212,0
+XHE.US,D,20191224,000000,86.2695,86.4585,85.9995,86.3325,15305.218922875,0
+XHE.US,D,20191226,000000,86.4695,86.4695,85.7336,85.9595,8295.2026234282,0
+XHE.US,D,20191227,000000,85.9895,86.0455,85.5296,85.7496,8230.1931984797,0
+XHE.US,D,20191230,000000,85.8095,85.8095,85.0806,85.2186,15122.19238802,0
+XHE.US,D,20191231,000000,84.8796,85.7696,84.8796,85.6296,16901.45034161,0
+XHE.US,D,20200102,000000,86.1995,86.1995,84.7897,85.7296,22346.239717297,0
+XHE.US,D,20200103,000000,84.9496,85.6196,84.4798,85.3696,92606.425911634,0
+XHE.US,D,20200106,000000,84.7897,86.3295,84.5998,86.1545,35193.102232118,0
+XHE.US,D,20200107,000000,86.0095,86.1795,85.4696,85.7496,55509.047601024,0
+XHE.US,D,20200108,000000,85.8295,86.5795,85.8295,86.2295,21663.140682838,0
+XHE.US,D,20200109,000000,86.6195,87.2734,86.4445,86.7894,19261.79253974,0
+XHE.US,D,20200110,000000,86.9694,87.4094,86.7594,87.1994,18308.654355495,0
+XHE.US,D,20200113,000000,86.4995,86.8724,86.2235,86.8294,97417.123357822,0
+XHE.US,D,20200114,000000,86.6195,87.7092,86.6195,87.5293,39705.756468543,0
+XHE.US,D,20200115,000000,87.5693,88.1292,87.2984,87.5693,23627.425461282,0
+XHE.US,D,20200116,000000,88.1292,88.6291,88.0392,88.6291,27494.986173217,0
+XHE.US,D,20200117,000000,88.8791,88.8791,88.1562,88.2492,17107.480211447,0
+XHE.US,D,20200121,000000,88.0092,88.7421,87.9992,88.4592,24921.613090256,0
+XHE.US,D,20200122,000000,88.8891,89.2291,88.6491,88.8491,27868.040257922,0
+XHE.US,D,20200123,000000,88.6391,88.6391,87.9492,88.3292,23658.429956257,0
+XHE.US,D,20200124,000000,88.4192,88.4192,86.9794,87.1894,17160.487896405,0
+XHE.US,D,20200127,000000,85.9195,87.1884,85.4796,86.8794,29356.256016743,0
+XHE.US,D,20200128,000000,87.2394,87.4753,86.7894,87.2994,31360.546595154,0
+XHE.US,D,20200129,000000,87.4893,87.8792,87.0804,87.3404,26586.854513937,0
+XHE.US,D,20200130,000000,86.6295,87.1294,85.8275,86.9594,24538.55755556,0
+XHE.US,D,20200131,000000,86.7994,86.8484,84.9446,85.2796,39682.753133561,0
+XHE.US,D,20200203,000000,85.6696,86.3995,85.1996,85.8095,30060.358096185,0
+XHE.US,D,20200204,000000,86.9494,87.5693,86.9194,87.1094,19583.839229485,0
+XHE.US,D,20200205,000000,87.7592,88.0592,87.4993,87.8492,38589.594649428,0
+XHE.US,D,20200206,000000,87.9892,88.6691,87.5393,88.2192,36982.361635701,0
+XHE.US,D,20200207,000000,87.9392,87.9392,86.5725,86.6695,17511.538791127,0
+XHE.US,D,20200210,000000,86.5895,87.2784,86.2195,87.2494,20595.985968683,0
+XHE.US,D,20200211,000000,87.6792,88.3992,87.5043,88.2492,92416.398361784,0
+XHE.US,D,20200212,000000,88.5691,88.7491,87.8852,88.2092,23229.367751596,0
+XHE.US,D,20200213,000000,87.9392,89.0491,87.8392,88.8191,38088.522004825,0
+XHE.US,D,20200214,000000,89.1691,89.559,88.7801,89.529,12874.8665748,0
+XHE.US,D,20200218,000000,89.4091,89.4091,88.6791,89.1691,21077.055713302,0
+XHE.US,D,20200219,000000,89.559,90.3689,89.499,90.1289,34713.032632499,0
+XHE.US,D,20200220,000000,89.809,89.979,88.7591,89.4591,39752.763283506,0
+XHE.US,D,20200221,000000,89.2991,89.2991,88.0892,88.3642,17228.49775635,0
+XHE.US,D,20200224,000000,86.0795,86.6635,85.2896,86.2345,37058.372655641,0
+XHE.US,D,20200225,000000,86.4395,86.4415,83.4099,83.6809,44033.383880115,0
+XHE.US,D,20200226,000000,83.7299,85.0176,82.8,82.97,50119.266200294,0
+XHE.US,D,20200227,000000,81.5412,83.9199,80.9903,81.4212,47010.815542756,0
+XHE.US,D,20200228,000000,79.1816,80.0294,78.1817,79.9614,81347.793655552,0
+XHE.US,D,20200302,000000,80.2513,82.0312,79.3714,82.0312,67976.855161146,0
+XHE.US,D,20200303,000000,82.291,83.7069,79.1316,80.3613,48237.993456784,0
+XHE.US,D,20200304,000000,81.6412,83.0599,81.1652,83.0499,38021.512289877,0
+XHE.US,D,20200305,000000,81.4612,81.9612,79.7894,80.8513,26652.864083884,0
+XHE.US,D,20200306,000000,78.9616,80.2014,78.3746,80.2014,33362.836883568,0
+XHE.US,D,20200309,000000,74.5222,77.1218,73.9823,75.5721,67033.718426894,0
+XHE.US,D,20200310,000000,77.5617,77.9417,74.8021,77.9417,66353.619827432,0
+XHE.US,D,20200311,000000,76.022,76.086,73.4024,74.4722,25495.696319801,0
+XHE.US,D,20200312,000000,69.8239,72.2275,64.8746,68.3041,81250.77959063,0
+XHE.US,D,20200313,000000,71.4936,71.5536,66.1824,70.7138,88253.794875082,0
+XHE.US,D,20200316,000000,63.9847,66.1044,62.155,64.6646,171420.85228419,0
+XHE.US,D,20200317,000000,63.5148,65.6415,60.8561,65.3845,125219.1540458,0
+XHE.US,D,20200318,000000,61.4851,64.0997,59.3564,61.4001,76879.145799093,0
+XHE.US,D,20200319,000000,61.4851,64.1697,60.5352,62.9849,48854.082776295,0
+XHE.US,D,20200320,000000,63.7047,64.6146,60.2763,60.6062,59601.640937781,0
+XHE.US,D,20200323,000000,60.2763,60.7152,58.2165,59.3364,51863.519078911,0
+XHE.US,D,20200324,000000,61.775,64.9346,61.775,64.8846,381868.36258247,0
+XHE.US,D,20200325,000000,65.2046,68.4301,64.4746,66.6143,86221.500236692,0
+XHE.US,D,20200326,000000,66.6743,70.8438,66.6743,70.6838,99604.440471089,0
+XHE.US,D,20200327,000000,68.954,70.3638,67.9452,68.944,61807.960806033,0
+XHE.US,D,20200330,000000,69.5339,72.2725,69.1559,72.2225,33906.915763138,0
+XHE.US,D,20200331,000000,72.2425,72.8324,70.9857,71.6536,58301.452438811,0
+XHE.US,D,20200401,000000,69.4639,70.0139,67.5842,67.8342,37211.394840519,0
+XHE.US,D,20200402,000000,67.6342,69.7839,67.6072,69.7239,24547.558860553,0
+XHE.US,D,20200403,000000,69.6239,70.3338,67.7542,68.2341,40070.809393255,0
+XHE.US,D,20200406,000000,70.5138,72.7775,70.5138,72.3825,27287.956158382,0
+XHE.US,D,20200407,000000,74.3622,74.7581,71.6456,71.9125,45401.582239031,0
+XHE.US,D,20200408,000000,72.6325,74.9821,71.9825,74.6621,19086.767164879,0
+XHE.US,D,20200409,000000,75.632,77.3118,75.0641,77.0018,52137.558808694,0
+XHE.US,D,20200413,000000,76.7418,76.7418,74.4322,75.842,36010.220696472,0
+XHE.US,D,20200414,000000,76.9718,78.2467,76.9618,77.9817,57652.358334326,0
+XHE.US,D,20200415,000000,76.5819,76.9648,75.807,76.6619,13456.950964339,0
+XHE.US,D,20200416,000000,76.5919,77.5717,76.347,77.4118,38459.575799531,0
+XHE.US,D,20200417,000000,79.4314,80.4013,78.7066,80.2833,28465.126822449,0
+XHE.US,D,20200420,000000,80.0414,80.9913,79.4174,80.0414,27495.986318217,0
+XHE.US,D,20200421,000000,78.9816,79.7214,77.3418,78.1517,20082.911584089,0
+XHE.US,D,20200422,000000,79.5914,79.8114,78.3517,79.4214,50095.262720312,0
+XHE.US,D,20200423,000000,80.3013,81.6012,80.3013,80.8313,24489.550450598,0
+XHE.US,D,20200424,000000,81.1013,82.251,80.8913,81.8912,39184.680923956,0
+XHE.US,D,20200427,000000,82.521,84.0898,82.521,83.6199,56241.153740444,0
+XHE.US,D,20200428,000000,84.8596,84.8596,81.8312,82.0012,30389.405800925,0
+XHE.US,D,20200429,000000,83.9798,85.3896,82.912,84.7398,38203.538679733,0
+XHE.US,D,20200430,000000,84.0598,85.0746,83.4499,83.4499,20207.929708991,0
+XHE.US,D,20200501,000000,82.0312,82.0312,80.7023,81.5612,24692.579885437,0
+XHE.US,D,20200504,000000,81.2012,81.6732,80.7293,81.4212,17100.479196452,0
+XHE.US,D,20200505,000000,82.201,84.2898,82.201,83.2599,23416.394866449,0
+XHE.US,D,20200506,000000,83.4799,84.2168,82.98,83.1699,97227.095807973,0
+XHE.US,D,20200507,000000,84.5598,85.2996,83.9898,85.1596,41271.983537302,0
+XHE.US,D,20200508,000000,85.9795,86.8594,84.9896,85.9695,25073.635130136,0
+XHE.US,D,20200511,000000,85.9595,88.8791,85.9595,88.3692,46140.689393446,0
+XHE.US,D,20200512,000000,88.3992,88.3992,85.5196,85.5196,38381.564489592,0
+XHE.US,D,20200513,000000,85.4996,85.4996,82.0412,83.0999,48740.066246386,0
+XHE.US,D,20200514,000000,82.141,83.5199,81.3012,83.4999,57244.299174648,0
+XHE.US,D,20200515,000000,82.93,84.7198,82.93,84.5598,34573.01233261,0
+XHE.US,D,20200518,000000,86.4995,87.8202,86.4295,86.4295,26826.889313747,0
+XHE.US,D,20200519,000000,86.4095,86.5295,85.1796,85.1796,32391.696089338,0
+XHE.US,D,20200520,000000,85.9795,86.9794,85.6596,86.0895,21167.068763231,0
+XHE.US,D,20200521,000000,85.8295,86.0095,84.6798,85.3796,20658.995103633,0
+XHE.US,D,20200522,000000,85.7696,86.3395,85.1666,86.3395,83883.161228544,0
+XHE.US,D,20200526,000000,87.7992,88.2692,85.8195,85.9695,102151.80978408,0
+XHE.US,D,20200527,000000,86.4995,86.5695,83.8199,86.5695,114564.60936924,0
+XHE.US,D,20200528,000000,86.8194,88.9791,86.8194,87.4194,40274.838973093,0
+XHE.US,D,20200529,000000,87.2694,88.0092,85.9795,88.0092,17309.509501286,0
+XHE.US,D,20200601,000000,87.9992,88.8491,87.7392,88.1992,49677.202110644,0
+XHE.US,D,20200602,000000,88.4992,88.4992,86.9894,87.8492,29266.242966814,0
+XHE.US,D,20200603,000000,88.1792,88.9151,88.1222,88.2792,25899.754899481,0
+XHE.US,D,20200604,000000,88.0392,88.0492,86.3595,86.8194,26017.772009388,0
+XHE.US,D,20200605,000000,88.1292,90.029,87.3214,89.589,27355.966018328,0
+XHE.US,D,20200608,000000,89.649,90.017,89.1091,89.829,29119.221651931,0
+XHE.US,D,20200609,000000,89.549,89.633,87.9492,88.0592,19837.876059284,0
+XHE.US,D,20200610,000000,88.2892,88.3742,87.0704,87.7292,44165.40302001,0
+XHE.US,D,20200611,000000,85.6896,85.6896,82.181,82.181,42068.098956672,0
+XHE.US,D,20200612,000000,84.5998,85.0396,81.9812,83.5999,24994.623675198,0
+XHE.US,D,20200615,000000,82.0512,86.4895,82.0512,86.1495,23381.389791476,0
+XHE.US,D,20200616,000000,88.4692,88.4692,86.5245,86.9194,31736.601114857,0
+XHE.US,D,20200617,000000,87.5293,87.8832,87.0394,87.2094,17901.595340818,0
+XHE.US,D,20200618,000000,86.9994,87.8022,86.5295,86.6795,15515.249372708,0
+XHE.US,D,20200619,000000,87.8192,88.5292,87.1954,87.7692,38328.556804635,0
+XHE.US,D,20200622,000000,87.5193,88.1792,86.9494,88.0092,43038.239605904,0
+XHE.US,D,20200623,000000,88.7291,89.789,88.7291,88.9691,143981.87423093,0
+XHE.US,D,20200624,000000,88.1692,88.2962,84.8746,85.7696,30500.421895836,0
+XHE.US,D,20200625,000000,85.6596,86.8294,84.8297,86.7994,25551.704439757,0
+XHE.US,D,20200626,000000,86.7794,86.7794,85.3796,85.4696,20750.008298561,0
+XHE.US,D,20200629,000000,85.8895,86.8594,85.0496,86.8594,22906.320916853,0
+XHE.US,D,20200630,000000,86.6895,89.504,86.6895,89.3791,21714.148077797,0
+XHE.US,D,20200701,000000,89.1891,90.1889,89.1891,89.879,97011.064488144,0
+XHE.US,D,20200702,000000,90.8388,91.3787,90.5648,90.8988,26200.798544242,0
+XHE.US,D,20200706,000000,91.9787,92.4686,91.1358,91.5787,117676.06046178,0
+XHE.US,D,20200707,000000,90.8588,91.8187,89.989,90.3389,104955.21621685,0
+XHE.US,D,20200708,000000,90.2989,90.8478,89.699,90.6788,127671.50958386,0
+XHE.US,D,20200709,000000,90.9288,90.9788,88.8491,90.5158,27326.961813351,0
+XHE.US,D,20200710,000000,90.099,90.5018,89.729,90.3289,39048.661204064,0
+XHE.US,D,20200713,000000,90.7188,92.8285,89.3541,89.3991,27263.9526784,0
+XHE.US,D,20200714,000000,89.4291,90.8288,88.1992,90.8088,17482.53458615,0
+XHE.US,D,20200715,000000,92.3186,94.5923,92.3186,94.4473,32212.67013448,0
+XHE.US,D,20200716,000000,94.1473,94.1473,92.3986,92.9085,23283.375581554,0
+XHE.US,D,20200717,000000,93.5084,95.6271,93.4804,95.4772,22594.2756771,0
+XHE.US,D,20200720,000000,95.7871,95.9771,94.5383,95.0672,54440.89274187,0
+XHE.US,D,20200721,000000,95.6171,96.292,95.6171,95.7771,17710.567645969,0
+XHE.US,D,20200722,000000,96.057,96.732,95.6761,95.9171,29373.258481729,0
+XHE.US,D,20200723,000000,96.207,97.4769,95.5171,95.7371,20388.955953847,0
+XHE.US,D,20200724,000000,95.8771,95.8771,93.9474,94.7673,19421.815739613,0
+XHE.US,D,20200727,000000,94.9973,96.067,94.9973,96.067,15249.210802919,0
+XHE.US,D,20200728,000000,95.5771,95.5771,94.5623,94.6073,13897.014763991,0
+XHE.US,D,20200729,000000,95.5271,96.9769,95.5271,96.517,15202.203987956,0
+XHE.US,D,20200730,000000,96.167,96.852,94.8273,96.687,14319.075953656,0
+XHE.US,D,20200731,000000,96.767,96.767,94.0624,95.2372,22491.260742181,0
+XHE.US,D,20200803,000000,95.987,97.2369,95.987,97.0769,24972.620485216,0
+XHE.US,D,20200804,000000,97.2369,97.3269,96.238,97.1269,53946.821112261,0
+XHE.US,D,20200805,000000,97.7669,99.1166,97.3019,99.1066,41358.996152234,0
+XHE.US,D,20200806,000000,98.6467,98.6467,95.7371,96.68,38643.602479385,0
+XHE.US,D,20200807,000000,96.9969,97.6219,96.158,96.867,30496.42131584,0
+XHE.US,D,20200810,000000,97.2069,97.2069,95.2682,95.3872,30821.468440582,0
+XHE.US,D,20200811,000000,95.1072,96.087,94.4873,94.6173,26226.802314222,0
+XHE.US,D,20200812,000000,95.4272,96.121,95.1812,95.6971,23866.460116092,0
+XHE.US,D,20200813,000000,95.4672,96.272,95.0323,95.987,13754.994174103,0
+XHE.US,D,20200814,000000,95.6871,95.6871,94.6323,94.8933,13866.010269015,0
+XHE.US,D,20200817,000000,95.0772,96.007,95.0772,95.7371,19120.772094852,0
+XHE.US,D,20200818,000000,95.9271,96.117,95.1932,95.6471,27563.996178163,0
+XHE.US,D,20200819,000000,96.027,96.157,95.2572,95.4772,44074.389825082,0
+XHE.US,D,20200820,000000,95.1072,95.7471,95.0373,95.2072,18781.72294012,0
+XHE.US,D,20200821,000000,94.9773,95.0473,94.2523,94.8073,22561.270892126,0
+XHE.US,D,20200824,000000,95.4772,95.7401,94.0674,94.3773,32925.773518915,0
+XHE.US,D,20200825,000000,94.7873,95.7121,94.7873,95.5671,34397.986957749,0
+XHE.US,D,20200826,000000,95.6671,96.006,94.8973,95.8721,24551.559440549,0
+XHE.US,D,20200827,000000,95.7671,96.619,93.9774,96.077,69391.060190026,0
+XHE.US,D,20200828,000000,96.127,96.333,95.3772,96.267,21113.060933273,0
+XHE.US,D,20200831,000000,96.567,97.1869,96.007,96.747,17286.506166305,0
+XHE.US,D,20200901,000000,96.737,96.737,95.8671,96.047,23200.363546619,0
+XHE.US,D,20200902,000000,96.377,98.4647,96.337,98.3567,42111.105191638,0
+XHE.US,D,20200903,000000,98.0768,98.0768,94.5273,95.4172,32954.777723892,0
+XHE.US,D,20200904,000000,95.7871,95.7871,91.7387,93.7684,43904.365175217,0
+XHE.US,D,20200908,000000,92.7286,93.8874,92.3686,92.9985,44497.451159747,0
+XHE.US,D,20200909,000000,94.1873,95.7471,94.1873,95.2472,26335.818119136,0
+XHE.US,D,20200910,000000,95.7171,96.217,94.4343,94.5773,17505.537921132,0
+XHE.US,D,20200911,000000,95.1872,95.5851,93.4684,93.9474,20230.933043972,0
+XHE.US,D,20200914,000000,94.9973,95.9671,94.9973,95.9091,16039.325352293,0
+XHE.US,D,20200915,000000,96.517,96.727,95.7571,96.057,19261.79253974,0
+XHE.US,D,20200916,000000,96.737,97.1269,96.037,96.037,18215.640870569,0
+XHE.US,D,20200917,000000,95.0573,95.4522,94.4773,95.4522,9289.3467526406,0
+XHE.US,D,20200918,000000,95.9071,97.0369,94.6073,95.7211,19535.832269523,0
+XHE.US,D,20200921,000000,94.2173,94.2273,92.4336,94.2273,26248.805504205,0
+XHE.US,D,20200922,000000,94.5373,94.7773,93.2694,94.7073,19515.829369539,0
+XHE.US,D,20200923,000000,94.8073,94.8873,92.8585,92.8585,39545.73326867,0
+XHE.US,D,20200924,000000,92.3786,93.2084,91.6587,92.1987,27987.057512828,0
+XHE.US,D,20200925,000000,92.1587,94.3573,92.0187,94.3573,17603.552131054,0
+XHE.US,D,20200928,000000,95.4772,96.227,95.4772,95.5971,14652.124238392,0
+XHE.US,D,20200929,000000,95.4272,97.1169,95.4272,96.177,19409.813999622,0
+XHE.US,D,20200930,000000,96.237,98.2267,96.237,97.3369,16565.401621877,0
+XHE.US,D,20201001,000000,97.8568,98.3407,96.457,96.787,64465.346068927,0
+XHE.US,D,20201002,000000,95.0772,96.387,95.0153,96.157,16357.371462042,0
+XHE.US,D,20201005,000000,96.837,98.4267,96.837,98.3167,32032.644034622,0
+XHE.US,D,20201006,000000,98.8666,100.455,98.4367,98.4767,27635.006473106,0
+XHE.US,D,20201007,000000,99.2466,101.545,99.2466,101.395,32072.649834591,0
+XHE.US,D,20201008,000000,102.165,102.165,101.245,101.745,44487.449709755,0
+XHE.US,D,20201009,000000,102.795,102.795,101.825,102.715,24770.591195375,0
+XHE.US,D,20201012,000000,103.215,103.645,102.505,103.395,13294.927474468,0
+XHE.US,D,20201013,000000,102.955,103.055,102.425,102.685,17796.580115901,0
+XHE.US,D,20201014,000000,102.725,103.635,101.615,101.805,24828.59960533,0
+XHE.US,D,20201015,000000,100.435,102.185,100.335,102.025,15753.28388252,0
+XHE.US,D,20201016,000000,102.415,103.155,102.215,102.215,16729.425401746,0
+XHE.US,D,20201019,000000,102.675,103.625,101.215,101.245,14410.089148584,0
+XHE.US,D,20201020,000000,101.375,101.915,100.845,100.875,11931.729840547,0
+XHE.US,D,20201021,000000,100.915,101.105,99.9855,100.265,11200.623846126,0
+XHE.US,D,20201022,000000,100.815,102.935,100.815,102.875,11596.681265813,0
+XHE.US,D,20201023,000000,103.515,103.515,102.685,103.355,12273.779430276,0
+XHE.US,D,20201026,000000,102.585,102.795,101.315,102.215,20264.937973945,0
+XHE.US,D,20201027,000000,102.305,102.915,101.845,102.025,18107.625210655,0
+XHE.US,D,20201028,000000,100.475,100.475,98.3267,98.4067,50048.25590535,0
+XHE.US,D,20201029,000000,98.6167,99.9555,97.9768,99.4826,21517.119512954,0
+XHE.US,D,20201030,000000,98.9166,99.4956,96.567,97.3669,24715.583220419,0
+XHE.US,D,20201102,000000,98.3767,98.7277,96.897,97.6269,28068.069257764,0
+XHE.US,D,20201103,000000,98.6067,100.465,98.6067,100.175,15740.28199753,0
+XHE.US,D,20201104,000000,101.395,102.445,100.765,101.365,53469.751947639,0
+XHE.US,D,20201105,000000,102.705,103.095,101.475,101.875,44877.506259446,0
+XHE.US,D,20201106,000000,102.115,103.345,101.945,102.535,21757.154312763,0
+XHE.US,D,20201109,000000,105.515,106.774,104.725,104.725,25463.691679827,0
+XHE.US,D,20201110,000000,104.945,105.665,103.165,105.405,22789.303951945,0
+XHE.US,D,20201111,000000,105.955,105.955,104.405,105.095,27245.950068415,0
+XHE.US,D,20201112,000000,105.095,105.425,103.845,104.485,20380.954793853,0
+XHE.US,D,20201113,000000,105.335,106.355,105.015,105.685,21096.058468287,0
+XHE.US,D,20201116,000000,106.774,106.774,105.415,105.875,38496.581164502,0
+XHE.US,D,20201117,000000,105.135,105.745,104.255,105.615,19643.847929437,0
+XHE.US,D,20201118,000000,105.925,105.945,104.575,104.615,100323.54472552,0
+XHE.US,D,20201119,000000,104.775,105.145,104.195,105.095,19625.845319452,0
+XHE.US,D,20201120,000000,105.115,105.445,104.505,104.995,15563.25633267,0
+XHE.US,D,20201123,000000,105.445,105.965,104.975,105.655,30962.48888547,0
+XHE.US,D,20201124,000000,106.515,106.515,105.435,105.575,35875.201121578,0
+XHE.US,D,20201125,000000,105.595,105.715,104.225,104.485,27296.957463375,0
+XHE.US,D,20201127,000000,104.735,106.135,104.735,106.135,7416.0751691247,0
+XHE.US,D,20201130,000000,106.135,106.255,105.275,105.955,25609.712849711,0
+XHE.US,D,20201201,000000,106.814,107.224,105.555,105.775,39634.7461736,0
+XHE.US,D,20201202,000000,105.585,105.935,104.635,105.905,23747.442861187,0
+XHE.US,D,20201203,000000,105.835,106.395,105.665,105.975,17882.592585833,0
+XHE.US,D,20201204,000000,106.395,108.084,105.845,108.004,24337.528410719,0
+XHE.US,D,20201207,000000,108.324,108.894,107.874,108.124,21630.135897863,0
+XHE.US,D,20201208,000000,108.324,109.484,107.794,109.474,24933.614830247,0
+XHE.US,D,20201209,000000,109.924,109.924,107.754,108.554,19508.828354544,0
+XHE.US,D,20201210,000000,107.974,110.024,107.594,109.874,42599.175951251,0
+XHE.US,D,20201211,000000,109.854,109.854,107.674,108.174,20769.011053546,0
+XHE.US,D,20201214,000000,108.734,109.864,107.884,107.884,36319.265501227,0
+XHE.US,D,20201215,000000,108.504,110.034,108.104,110.034,26522.845233987,0
+XHE.US,D,20201216,000000,110.404,110.544,109.224,110.064,55553.053980989,0
+XHE.US,D,20201217,000000,110.734,112.034,110.194,112.034,30517.424360823,0
+XHE.US,D,20201218,000000,112.514,112.824,111.524,112.564,18668.706555209,0
+XHE.US,D,20201221,000000,111.234,112.864,110.404,112.854,43798.349805301,0
+XHE.US,D,20201222,000000,113.054,114.294,112.974,114.234,48433.021731629,0
+XHE.US,D,20201223,000000,114.894,115.074,114.234,114.314,20284.94087393,0
+XHE.US,D,20201224,000000,114.554,115.014,113.894,114.274,7681.1135939147,0
+XHE.US,D,20201228,000000,115.174,115.474,113.574,113.594,53415.744117682,0
+XHE.US,D,20201229,000000,114.294,114.294,111.854,112.724,23796.449966148,0
+XHE.US,D,20201230,000000,113.014,114.364,113.014,113.434,38124.527224796,0
+XHE.US,D,20201231,000000,113.684,113.894,112.704,113.814,28962.198887055,0
+XHE.US,D,20210104,000000,114.574,114.574,111.324,113.194,57772.375734231,0
+XHE.US,D,20210105,000000,113.294,115.464,112.694,115.154,25426.686314856,0
+XHE.US,D,20210106,000000,114.634,117.803,114.634,116.923,45807.641108709,0
+XHE.US,D,20210107,000000,117.523,118.183,117.103,117.883,39260.691943897,0
+XHE.US,D,20210108,000000,118.473,119.753,117.173,118.763,27947.051712859,0
+XHE.US,D,20210111,000000,118.183,118.693,117.563,118.603,27805.031122972,0
+XHE.US,D,20210112,000000,118.863,119.443,118.503,119.003,39348.704703827,0
+XHE.US,D,20210113,000000,119.383,120.373,118.683,119.663,17982.607085753,0
+XHE.US,D,20210114,000000,120.303,121.272,120.093,120.583,46025.672718536,0
+XHE.US,D,20210115,000000,120.613,120.613,118.973,119.173,24428.541605647,0
+XHE.US,D,20210119,000000,121.013,121.013,119.813,120.663,74803.844925738,0
+XHE.US,D,20210120,000000,121.352,122.382,121.122,121.852,37607.452260206,0
+XHE.US,D,20210121,000000,121.742,122.502,120.303,121.622,31523.570230026,0
+XHE.US,D,20210122,000000,121.072,122.592,120.713,122.412,36070.229396424,0
+XHE.US,D,20210125,000000,122.822,123.902,121.182,122.912,46652.763633039,0
+XHE.US,D,20210126,000000,123.742,123.742,122.212,122.552,18601.696840263,0
+XHE.US,D,20210127,000000,121.182,122.372,119.463,119.743,55537.051661001,0
+XHE.US,D,20210128,000000,120.523,122.022,120.003,120.013,27840.036197944,0
+XHE.US,D,20210129,000000,120.243,120.713,116.813,118.513,33091.797588783,0
+XHE.US,D,20210201,000000,119.363,120.123,118.753,119.423,28092.072737744,0
+XHE.US,D,20210202,000000,120.653,122.072,120.483,121.232,51867.519658908,0
+XHE.US,D,20210203,000000,121.442,121.442,119.723,120.753,24428.541605647,0
+XHE.US,D,20210204,000000,121.432,123.702,121.162,122.892,37148.38570557,0
+XHE.US,D,20210205,000000,124.372,125.291,123.832,125.122,27751.023293014,0
+XHE.US,D,20210208,000000,125.901,126.961,125.731,126.311,42324.136076469,0
+XHE.US,D,20210209,000000,126.801,127.201,126.351,126.901,20705.001773597,0
+XHE.US,D,20210210,000000,128.091,128.271,126.021,126.681,28453.125082458,0
+XHE.US,D,20210211,000000,127.431,128.251,126.781,127.871,24703.581480429,0
+XHE.US,D,20210212,000000,127.901,129.001,127.521,128.921,18999.754549947,0
+XHE.US,D,20210216,000000,129.531,130.011,126.241,127.531,88767.869404675,0
+XHE.US,D,20210217,000000,127.471,127.471,124.992,126.531,27022.917733591,0
+XHE.US,D,20210218,000000,125.481,125.741,123.752,124.912,38158.53215477,0
+XHE.US,D,20210219,000000,125.411,125.971,124.252,124.742,111847.21540639,0
+XHE.US,D,20210222,000000,124.252,124.252,122.622,122.862,127266.45085917,0
+XHE.US,D,20210223,000000,121.792,122.072,119.383,121.592,129878.8295971,0
+XHE.US,D,20210224,000000,121.802,123.572,121.472,123.112,23529.411251359,0
+XHE.US,D,20210225,000000,123.332,123.572,119.833,120.343,89129.921894387,0
+XHE.US,D,20210226,000000,120.723,121.792,118.643,120.373,61956.982410915,0
+XHE.US,D,20210301,000000,121.742,123.292,121.742,122.962,82042.894430002,0
+XHE.US,D,20210302,000000,122.652,122.752,121.162,121.242,34261.967237856,0
+XHE.US,D,20210303,000000,120.913,121.312,118.543,118.693,21894.174177655,0
+XHE.US,D,20210304,000000,118.143,118.503,113.374,114.614,55514.048326019,0
+XHE.US,D,20210305,000000,115.394,116.273,111.474,116.173,128056.56540855,0
+XHE.US,D,20210308,000000,116.113,117.223,114.144,114.434,35185.101072125,0
+XHE.US,D,20210309,000000,115.874,118.713,115.874,117.313,29354.255726744,0
+XHE.US,D,20210310,000000,118.033,120.053,117.693,118.053,61414.903821344,0
+XHE.US,D,20210311,000000,119.163,120.193,118.943,120.113,40669.89624778,0
+XHE.US,D,20210312,000000,119.883,120.143,118.653,120.083,35909.206051552,0
+XHE.US,D,20210315,000000,120.973,121.922,120.623,121.362,70613.237379058,0
+XHE.US,D,20210316,000000,121.432,121.942,119.843,120.473,44301.422739903,0
+XHE.US,D,20210317,000000,120.143,121.632,118.943,120.973,28305.103622576,0
+XHE.US,D,20210318,000000,120.233,120.763,118.103,118.313,102079.79934413,0
+XHE.US,D,20210319,000000,118.173,120.113,117.813,119.583,23814.452576133,0
+XHE.US,D,20210322,000000,119.973,121.023,119.343,120.403,24906.610915268,0
+XHE.US,D,20210323,000000,120.413,120.413,117.973,118.423,23242.369636586,0
+XHE.US,D,20210324,000000,119.123,119.123,115.854,115.943,32600.726394172,0
+XHE.US,D,20210325,000000,115.054,116.923,113.664,116.843,36695.320020928,0
+XHE.US,D,20210326,000000,117.553,117.573,115.474,117.473,22589.274952103,0
+XHE.US,D,20210329,000000,117.183,117.693,115.244,115.784,18057.617960695,0
+XHE.US,D,20210330,000000,115.384,117.573,115.264,117.223,86991.611886082,0
+XHE.US,D,20210331,000000,118.043,120.083,118.043,119.593,33824.903873203,0
+XHE.US,D,20210401,000000,120.013,120.643,119.583,119.853,26566.851613953,0
+XHE.US,D,20210405,000000,120.903,120.903,119.443,120.113,28232.093037633,0
+XHE.US,D,20210406,000000,120.263,121.812,120.103,120.863,53949.821547259,0
+XHE.US,D,20210407,000000,120.643,120.643,118.873,119.123,42536.166816301,0
+XHE.US,D,20210408,000000,120.023,121.003,119.873,120.943,18774.721925126,0
+XHE.US,D,20210409,000000,120.833,121.612,120.563,121.572,16708.422356762,0
+XHE.US,D,20210412,000000,121.072,121.072,119.513,120.223,46511.743188152,0
+XHE.US,D,20210413,000000,120.593,122.312,120.593,122.182,92792.452881486,0
+XHE.US,D,20210414,000000,122.272,123.362,121.942,122.232,16938.45570658,0
+XHE.US,D,20210415,000000,122.952,123.812,122.892,123.782,18942.746284993,0
+XHE.US,D,20210416,000000,124.222,124.222,122.552,123.512,17106.480066448,0
+XHE.US,D,20210419,000000,122.942,122.942,121.013,121.532,26108.785204316,0
+XHE.US,D,20210420,000000,121.292,121.962,119.943,120.783,59212.58453309,0
+XHE.US,D,20210421,000000,120.783,124.352,120.783,124.292,44293.421579909,0
+XHE.US,D,20210422,000000,124.502,125.941,124.502,124.892,18264.64797553,0
+XHE.US,D,20210423,000000,124.942,126.751,124.872,126.231,26599.856398926,0
+XHE.US,D,20210426,000000,126.411,127.411,125.861,127.091,22113.205932481,0
+XHE.US,D,20210427,000000,127.241,127.241,126.261,126.411,21453.110233004,0
+XHE.US,D,20210428,000000,126.011,127.631,125.931,127.261,22370.243197277,0
+XHE.US,D,20210429,000000,127.981,127.981,125.871,126.441,23594.420676308,0
+XHE.US,D,20210430,000000,125.431,126.321,125.142,125.791,14565.111623461,0
+XHE.US,D,20210503,000000,126.441,126.441,125.521,125.961,32662.735384123,0
+XHE.US,D,20210504,000000,125.152,125.152,121.722,122.822,39222.686433926,0
+XHE.US,D,20210505,000000,123.362,123.362,121.492,121.802,21328.092108104,0
+XHE.US,D,20210506,000000,121.632,121.632,119.673,121.432,26938.905553658,0
+XHE.US,D,20210507,000000,121.982,123.972,121.982,122.642,23699.435901224,0
+XHE.US,D,20210510,000000,122.512,122.682,118.083,118.203,49351.154840902,0
+XHE.US,D,20210511,000000,116.973,119.163,115.274,118.123,46760.779292955,0
+XHE.US,D,20210512,000000,116.893,117.303,114.864,114.944,24900.610045272,0
+XHE.US,D,20210513,000000,115.454,116.523,113.954,115.044,27386.970513303,0
+XHE.US,D,20210514,000000,116.103,117.363,115.534,116.973,28867.185112131,0
+XHE.US,D,20210517,000000,116.363,117.053,115.814,116.363,12734.846274911,0
+XHE.US,D,20210518,000000,116.503,118.833,116.503,117.433,18091.622890667,0
+XHE.US,D,20210519,000000,116.033,117.393,115.454,117.393,16203.349132163,0
+XHE.US,D,20210520,000000,117.563,119.323,117.563,119.153,16439.383351976,0
+XHE.US,D,20210521,000000,119.993,120.853,119.583,119.583,18344.659575467,0
+XHE.US,D,20210524,000000,119.903,120.633,119.843,119.863,52435.602018458,0
+XHE.US,D,20210525,000000,120.263,120.533,119.533,119.533,12703.841779936,0
+XHE.US,D,20210526,000000,119.613,119.923,118.303,119.663,16456.385816963,0
+XHE.US,D,20210527,000000,120.443,120.973,119.713,120.893,16407.378712002,0
+XHE.US,D,20210528,000000,121.462,122.082,120.913,121.043,20020.902594138,0
+XHE.US,D,20210601,000000,121.412,121.412,119.613,120.273,24104.494625904,0
+XHE.US,D,20210602,000000,119.973,119.973,118.283,118.543,29351.255291746,0
+XHE.US,D,20210603,000000,117.883,118.853,116.993,118.643,100678.59620024,0
+XHE.US,D,20210604,000000,119.413,120.103,119.413,119.873,15668.271557587,0
+XHE.US,D,20210607,000000,120.273,121.842,120.143,121.182,29362.256886738,0
+XHE.US,D,20210608,000000,121.612,122.352,120.283,122.252,13283.925879476,0
+XHE.US,D,20210609,000000,122.722,123.282,122.162,122.432,21433.10733302,0
+XHE.US,D,20210610,000000,122.702,124.192,121.992,124.042,20092.913034082,0
+XHE.US,D,20210611,000000,124.402,124.932,123.922,124.932,12498.812055098,0
+XHE.US,D,20210614,000000,125.142,125.871,124.972,125.611,13974.025928929,0
+XHE.US,D,20210615,000000,125.761,125.761,124.472,125.301,16821.438741673,0
+XHE.US,D,20210616,000000,125.371,125.651,124.432,125.511,10500.522346681,0
+XHE.US,D,20210617,000000,125.182,127.431,125.182,126.971,15866.30026743,0
+XHE.US,D,20210618,000000,126.081,126.691,125.401,125.691,18587.694810275,0
+XHE.US,D,20210621,000000,125.931,127.471,124.302,127.111,15135.19427301,0
+XHE.US,D,20210622,000000,127.151,128.131,126.611,128.131,13783.99837908,0
+XHE.US,D,20210623,000000,128.201,129.171,128.151,128.831,92598.42475164,0
+XHE.US,D,20210624,000000,129.611,130.081,129.201,129.331,31389.550800132,0
+XHE.US,D,20210625,000000,129.471,131.181,129.471,130.741,21869.170552674,0
+XHE.US,D,20210628,000000,131.161,131.421,129.431,130.151,27380.969643307,0
+XHE.US,D,20210629,000000,130.561,130.561,129.511,129.891,17764.575475926,0
+XHE.US,D,20210630,000000,129.621,130.651,128.581,129.191,18061.618540691,0
+XHE.US,D,20210701,000000,129.291,129.801,129.011,129.801,50509.322749985,0
+XHE.US,D,20210702,000000,129.971,129.971,128.241,128.861,30191.377091081,0
+XHE.US,D,20210706,000000,128.811,128.861,127.441,128.711,18132.628835635,0
+XHE.US,D,20210707,000000,129.131,129.251,127.211,128.291,30976.490915459,0
+XHE.US,D,20210708,000000,126.761,127.731,125.571,127.511,17375.519071235,0
+XHE.US,D,20210709,000000,127.911,128.251,127.401,127.981,16755.429171726,0
+XHE.US,D,20210712,000000,127.831,128.771,127.471,128.661,55332.021936164,0
+XHE.US,D,20210713,000000,128.481,128.481,126.271,126.271,23646.428216267,0
+XHE.US,D,20210714,000000,126.571,126.571,123.142,123.192,22154.211877449,0
+XHE.US,D,20210715,000000,122.972,122.972,120.553,121.792,24014.481575975,0
+XHE.US,D,20210716,000000,122.412,123.342,122.022,122.552,24528.556105568,0
+XHE.US,D,20210719,000000,121.043,122.842,120.953,121.692,18704.711775182,0
+XHE.US,D,20210720,000000,121.912,124.872,121.742,124.242,34991.072942278,0
+XHE.US,D,20210721,000000,125.012,125.841,123.972,125.841,27631.005893109,0
+XHE.US,D,20210722,000000,125.971,126.091,124.872,125.711,14997.174263119,0
+XHE.US,D,20210723,000000,125.891,126.721,125.042,126.671,105745.33076623,0
+XHE.US,D,20210726,000000,126.631,126.631,125.002,125.291,32412.699134321,0
+XHE.US,D,20210727,000000,124.972,125.961,124.752,125.861,19192.782534795,0
+XHE.US,D,20210728,000000,125.971,128.491,125.471,128.101,14387.085813602,0
+XHE.US,D,20210729,000000,128.191,129.631,128.191,129.201,24524.555525571,0
+XHE.US,D,20210730,000000,128.721,130.261,128.721,129.741,16386.375667018,0
+XHE.US,D,20210802,000000,130.531,130.631,129.561,129.951,53337.732807744,0
+XHE.US,D,20210803,000000,130.201,130.201,128.151,128.881,82424.9498197,0
+XHE.US,D,20210804,000000,128.871,129.611,127.831,128.581,18077.620860679,0
+XHE.US,D,20210805,000000,128.421,128.751,127.101,128.581,24633.571330484,0
+XHE.US,D,20210806,000000,128.621,128.781,126.861,128.581,30750.458145638,0
+XHE.US,D,20210809,000000,128.741,128.951,128.071,128.121,16433.382481981,0
+XHE.US,D,20210810,000000,128.191,128.191,124.622,124.642,21792.159387735,0
+XHE.US,D,20210811,000000,124.902,124.902,122.362,123.312,41054.952072474,0
+XHE.US,D,20210812,000000,123.522,124.652,123.392,124.372,100211.52848561,0
+XHE.US,D,20210813,000000,124.582,124.582,123.202,123.352,89830.023393833,0
+XHE.US,D,20210816,000000,122.982,124.232,122.492,123.882,50243.284180195,0
+XHE.US,D,20210817,000000,123.342,124.262,122.622,124.262,21832.165187704,0
+XHE.US,D,20210818,000000,124.592,125.042,123.422,123.482,43665.330520406,0
+XHE.US,D,20210819,000000,122.972,123.802,122.572,122.792,36292.261586247,0
+XHE.US,D,20210820,000000,122.702,124.882,122.702,124.842,15591.260392648,0
+XHE.US,D,20210823,000000,125.331,126.221,125.331,126.051,16872.446136633,0
+XHE.US,D,20210824,000000,126.031,127.351,125.981,127.081,14119.046953814,0
+XHE.US,D,20210825,000000,127.251,127.391,126.971,126.991,10875.576721384,0
+XHE.US,D,20210826,000000,127.191,127.611,126.331,126.681,11489.665750897,0
+XHE.US,D,20210827,000000,127.071,129.181,127.071,128.751,14368.083058617,0
+XHE.US,D,20210830,000000,129.261,130.391,129.251,129.661,35420.135146939,0
+XHE.US,D,20210831,000000,129.731,130.971,129.581,130.941,21572.12748791,0
+XHE.US,D,20210901,000000,131.251,132.051,130.571,132.051,19875.881569254,0
+XHE.US,D,20210902,000000,132.501,133.841,132.501,133.311,32086.65186458,0
+XHE.US,D,20210903,000000,132.801,133.211,132.441,132.941,60933.834076726,0
+XHE.US,D,20210907,000000,133.321,133.321,132.311,132.821,22343.239282299,0
+XHE.US,D,20210908,000000,132.541,133.621,132.411,132.811,13624.975324206,0
+XHE.US,D,20210909,000000,132.801,133.481,131.571,131.691,17113.481081442,0
+XHE.US,D,20210910,000000,132.141,132.141,130.411,130.471,22906.320916853,0
+XHE.US,D,20210913,000000,131.101,131.101,128.511,129.231,17167.4889114,0
+XHE.US,D,20210914,000000,129.681,130.361,129.261,129.811,14050.036948869,0
+XHE.US,D,20210915,000000,129.731,130.481,128.671,130.181,13151.906739581,0
+XHE.US,D,20210916,000000,130.721,130.951,129.451,130.831,14120.047098813,0
+XHE.US,D,20210917,000000,131.031,131.851,130.461,131.761,18519.684950328,0
+XHE.US,D,20210920,000000,129.481,130.181,126.841,128.221,33339.833548587,0
+XHE.US,D,20210921,000000,128.911,129.971,128.571,128.821,14289.071603679,0
+XHE.US,D,20210922,000000,129.481,130.491,128.591,129.841,22205.219272408,0
+XHE.US,D,20210923,000000,130.601,131.681,130.291,131.331,14478.099008529,0
+XHE.US,D,20210924,000000,130.731,130.731,129.711,129.891,13298.928054464,0
+XHE.US,D,20210927,000000,129.401,129.561,127.981,128.891,13232.918484516,0
+XHE.US,D,20210928,000000,128.181,128.181,125.321,125.371,14659.125253386,0
+XHE.US,D,20210929,000000,125.871,126.651,125.172,125.172,20485.97001877,0
+XHE.US,D,20210930,000000,125.981,126.951,124.972,125.092,19844.877074278,0
+XHE.US,D,20211001,000000,125.621,126.191,123.382,125.971,28491.130592428,0
+XHE.US,D,20211004,000000,125.601,125.601,121.852,122.422,35102.08903719,0
+XHE.US,D,20211005,000000,122.562,125.102,122.562,123.982,40067.808958257,0
+XHE.US,D,20211006,000000,122.682,124.122,122.432,124.092,23601.421691302,0
+XHE.US,D,20211007,000000,124.972,126.631,124.622,125.371,13808.00185906,0
+XHE.US,D,20211008,000000,125.741,125.741,123.202,123.252,21472.112987989,0
+XHE.US,D,20211011,000000,122.912,123.442,121.712,121.712,15565.256622669,0
+XHE.US,D,20211012,000000,122.012,123.442,122.012,122.842,14821.148743258,0
+XHE.US,D,20211013,000000,123.442,123.582,122.592,122.952,101991.7865842,0
+XHE.US,D,20211014,000000,123.972,124.752,123.732,123.862,12614.828875006,0
+XHE.US,D,20211015,000000,124.672,124.732,123.212,123.232,9204.3344277079,0
+XHE.US,D,20211018,000000,122.732,122.732,121.552,122.082,27984.05707783,0
+XHE.US,D,20211019,000000,123.272,125.331,122.562,124.792,17740.571995945,0
+XHE.US,D,20211020,000000,125.491,126.021,125.112,125.581,13663.980979175,0
+XHE.US,D,20211021,000000,125.871,126.211,125.531,126.141,13210.915294534,0
+XHE.US,D,20211022,000000,125.831,126.071,124.922,125.441,14207.059713745,0
+XHE.US,D,20211025,000000,125.531,126.231,125.072,125.551,12924.873824761,0
+XHE.US,D,20211026,000000,125.921,126.131,125.371,125.591,15165.198622986,0
+XHE.US,D,20211027,000000,125.561,125.561,123.882,124.382,29298.247606789,0
+XHE.US,D,20211028,000000,124.832,125.691,124.482,125.441,21428.106608024,0
+XHE.US,D,20211029,000000,125.132,125.861,124.232,125.811,166803.18282286,0
+XHE.US,D,20211101,000000,125.941,127.911,125.941,127.581,22964.329326807,0
+XHE.US,D,20211102,000000,128.131,128.131,126.971,127.991,48437.022311626,0
+XHE.US,D,20211103,000000,128.501,131.971,128.501,131.841,22051.19694253,0
+XHE.US,D,20211104,000000,131.911,132.521,130.881,131.431,29024.207877006,0
+XHE.US,D,20211105,000000,131.471,132.291,130.351,131.131,14418.090308577,0
+XHE.US,D,20211108,000000,131.821,131.901,130.511,130.601,21515.119222955,0
+XHE.US,D,20211109,000000,129.361,129.361,127.691,127.731,26689.869448855,0
+XHE.US,D,20211110,000000,127.121,128.121,125.781,126.211,15690.274747569,0
+XHE.US,D,20211111,000000,126.781,126.781,125.052,125.511,19889.883599242,0
+XHE.US,D,20211112,000000,126.291,126.291,125.301,125.881,56074.129525575,0
+XHE.US,D,20211115,000000,126.451,126.781,123.712,124.202,18915.742370014,0
+XHE.US,D,20211116,000000,124.002,126.021,123.732,125.771,33833.905178195,0
+XHE.US,D,20211117,000000,125.162,125.192,124.522,124.562,21401.102693045,0
+XHE.US,D,20211118,000000,124.872,124.872,121.712,122.142,26129.788249298,0
+XHE.US,D,20211119,000000,121.762,122.632,121.762,121.872,37119.381500593,0
+XHE.US,D,20211122,000000,121.972,121.972,119.693,119.833,49843.226180512,0
+XHE.US,D,20211123,000000,119.433,119.433,117.033,118.513,36755.328720881,0
+XHE.US,D,20211124,000000,117.813,119.493,117.213,119.473,42565.171021278,0
+XHE.US,D,20211126,000000,117.983,118.773,115.694,115.963,22383.245082267,0
+XHE.US,D,20211129,000000,116.233,118.173,114.454,114.694,798327.74010753,0
+XHE.US,D,20211130,000000,114.344,114.974,112.704,112.854,307202.53766662,0
+XHE.US,D,20211201,000000,113.984,115.364,111.334,111.334,42882.216986027,0
+XHE.US,D,20211202,000000,111.254,113.604,111.014,113.204,39255.6912189,0
+XHE.US,D,20211203,000000,113.514,113.754,109.654,110.524,78375.362717908,0
+XHE.US,D,20211206,000000,110.824,113.384,109.564,112.854,58680.507393511,0
+XHE.US,D,20211207,000000,114.524,117.753,114.524,116.663,307365.56130149,0
+XHE.US,D,20211208,000000,116.983,118.333,116.353,117.793,27163.93817848,0
+XHE.US,D,20211209,000000,117.173,117.843,114.604,114.624,29280.244996803,0
+XHE.US,D,20211210,000000,115.434,116.133,113.074,113.174,14965.169623144,0
+XHE.US,D,20211213,000000,112.984,113.744,112.184,113.234,33139.804548746,0
+XHE.US,D,20211214,000000,112.304,112.814,110.784,111.204,23316.380366528,0
+XHE.US,D,20211215,000000,111.344,113.404,110.284,113.284,36312.264486232,0
+XHE.US,D,20211216,000000,113.914,114.134,111.144,111.434,41178.970052377,0
+XHE.US,D,20211217,000000,110.984,115.074,110.944,114.424,21232.078188179,0
+XHE.US,D,20211220,000000,112.724,113.174,111.404,112.794,42666.185666198,0
+XHE.US,D,20211221,000000,114.174,116.303,113.734,116.013,35195.102522117,0
+XHE.US,D,20211222,000000,116.243,118.173,116.153,118.043,34754.038577466,0
+XHE.US,D,20211223,000000,118.493,119.473,117.653,119.173,41265.982667307,0
+XHE.US,D,20211227,000000,119.133,119.453,118.373,119.373,47644.907472254,0
+XHE.US,D,20211228,000000,119.363,119.473,117.683,117.903,49243.139180987,0
+XHE.US,D,20211229,000000,117.653,118.213,117.293,117.703,42368.142456434,0
+XHE.US,D,20211230,000000,117.503,119.373,117.503,118.273,48037.964456942,0
+XHE.US,D,20211231,000000,118.003,118.773,117.253,117.273,38619.598999404,0
+XHE.US,D,20220103,000000,117.553,119.543,116.393,119.503,89058.911599443,0
+XHE.US,D,20220104,000000,119.493,119.783,116.793,117.603,69365.056420047,0
+XHE.US,D,20220105,000000,117.533,118.143,113.254,113.424,67496.785561526,0
+XHE.US,D,20220106,000000,113.574,113.944,110.994,112.054,77675.261218463,0
+XHE.US,D,20220107,000000,111.664,112.334,109.564,109.584,58981.551038273,0
+XHE.US,D,20220110,000000,108.654,111.114,107.724,111.054,374405.28059838,0
+XHE.US,D,20220111,000000,111.664,113.564,111.204,113.374,224862.60017186,0
+XHE.US,D,20220112,000000,114.164,114.164,112.184,112.394,39926.788513368,0
+XHE.US,D,20220113,000000,112.544,112.544,110.154,110.354,47143.83482765,0
+XHE.US,D,20220114,000000,109.294,110.474,108.044,110.044,41310.989192272,0
+XHE.US,D,20220118,000000,108.794,108.794,106.305,106.405,47998.958801973,0
+XHE.US,D,20220119,000000,106.834,107.744,105.345,105.415,88792.873029655,0
+XHE.US,D,20220120,000000,105.985,109.094,104.945,105.015,63075.144520029,0
+XHE.US,D,20220121,000000,104.435,105.285,102.975,103.635,63412.193384763,0
+XHE.US,D,20220124,000000,101.645,104.965,99.3016,104.835,67971.85443615,0
+XHE.US,D,20220125,000000,103.135,103.375,100.975,101.685,92211.368636946,0
+XHE.US,D,20220126,000000,102.985,103.665,98.8866,99.9655,26947.906858651,0
+XHE.US,D,20220127,000000,100.385,100.875,96.747,97.0169,38489.580149507,0
+XHE.US,D,20220128,000000,96.807,99.6456,95.7311,99.4766,83648.12715373,0
+XHE.US,D,20220131,000000,99.2766,103.525,99.2766,103.525,18574.692925285,0
+XHE.US,D,20220201,000000,104.195,104.735,102.445,104.555,53722.788632439,0
+XHE.US,D,20220202,000000,104.735,104.735,102.815,103.735,31899.624749728,0
+XHE.US,D,20220203,000000,102.295,103.645,101.335,101.585,24195.507820832,0
+XHE.US,D,20220204,000000,101.125,103.755,100.955,103.105,96416.978358615,0
+XHE.US,D,20220207,000000,102.885,104.575,102.745,103.385,38478.578554516,0
+XHE.US,D,20220208,000000,103.085,106.305,103.085,106.135,72521.514037546,0
+XHE.US,D,20220209,000000,106.615,108.414,106.615,108.154,46083.68112849,0
+XHE.US,D,20220210,000000,105.985,109.484,105.985,106.894,29991.348091239,0
+XHE.US,D,20220211,000000,106.545,107.434,103.985,104.545,32291.681589417,0
+XHE.US,D,20220214,000000,104.265,105.265,102.665,103.135,37635.456320184,0
+XHE.US,D,20220215,000000,104.325,106.205,104.325,106.005,18350.660445462,0
+XHE.US,D,20220216,000000,105.005,105.935,103.555,105.585,34450.994642706,0
+XHE.US,D,20220217,000000,104.635,104.635,102.075,102.225,14885.158023208,0
+XHE.US,D,20220218,000000,101.865,102.935,100.085,100.425,15875.301572423,0
+XHE.US,D,20220222,000000,99.4066,101.775,99.4066,100.505,44237.413459953,0
+XHE.US,D,20220223,000000,100.975,102.175,99.8955,99.9155,42427.151011388,0
+XHE.US,D,20220224,000000,96.9569,105.785,96.857,105.585,41750.052846924,0
+XHE.US,D,20220225,000000,105.875,108.854,105.335,108.694,211786.70445222,0
+XHE.US,D,20220228,000000,108.034,109.694,108.034,109.344,34541.007692635,0
+XHE.US,D,20220301,000000,108.654,110.034,108.014,108.874,40285.840568084,0
+XHE.US,D,20220302,000000,109.084,110.324,108.244,109.884,62390.045195572,0
+XHE.US,D,20220303,000000,110.524,110.524,108.244,108.854,15668.271557587,0
+XHE.US,D,20220304,000000,107.624,108.724,107.204,108.614,18870.73584505,0
+XHE.US,D,20220307,000000,108.474,108.524,106.105,106.135,46567.751308107,0
+XHE.US,D,20220308,000000,105.825,106.105,103.355,103.435,41313.989627269,0
+XHE.US,D,20220309,000000,105.895,106.674,105.455,106.265,132621.22718493,0
+XHE.US,D,20220310,000000,103.945,104.575,103.145,104.575,13412.944584374,0
+XHE.US,D,20220311,000000,105.365,105.385,101.215,101.325,134875.55401315,0
+XHE.US,D,20220314,000000,101.205,101.595,97.9968,98.5267,19921.888239217,0
+XHE.US,D,20220315,000000,99.0566,101.015,98.7167,100.885,28214.090427648,0
+XHE.US,D,20220316,000000,102.235,105.305,102.225,105.305,21018.047158349,0
+XHE.US,D,20220317,000000,104.405,108.844,104.405,108.594,56149.140400516,0
+XHE.US,D,20220318,000000,107.974,110.554,107.974,110.344,16741.427141737,0
+XHE.US,D,20220321,000000,110.314,110.314,107.664,108.404,19585.839519484,0
+XHE.US,D,20220322,000000,108.374,110.484,107.834,109.704,18398.667405423,0
+XHE.US,D,20220323,000000,108.744,108.744,106.245,106.864,20509.973498751,0
+XHE.US,D,20220324,000000,106.924,107.804,105.655,107.744,29691.304591477,0
+XHE.US,D,20220325,000000,108.184,108.724,107.109,107.754,12288.781605264,0
+XHE.US,D,20220328,000000,107.624,109.149,107.089,109.034,24762.590035382,0
+XHE.US,D,20220329,000000,110.184,112.784,110.184,112.604,24256.516665783,0
+XHE.US,D,20220330,000000,112.024,113.255,111.534,112.054,14084.041878842,0
+XHE.US,D,20220331,000000,111.864,113.164,111.864,112.024,7543.093584024,0
+XHE.US,D,20220401,000000,112.134,114.444,112.134,114.444,89233.936974305,0
+XHE.US,D,20220404,000000,114.454,114.974,112.574,113.384,26787.883658778,0
+XHE.US,D,20220405,000000,113.034,113.804,112.004,112.244,11618.684455795,0
+XHE.US,D,20220406,000000,110.884,111.694,108.969,111.114,99188.380151419,0
+XHE.US,D,20220407,000000,111.779,112.464,110.846,111.914,93408.542200998,0
+XHE.US,D,20220408,000000,112.044,112.414,110.734,111.234,34384.985072759,0
+XHE.US,D,20220411,000000,110.264,110.264,108.324,108.364,57949.40139909,0
+XHE.US,D,20220412,000000,109.394,110.954,108.154,108.284,25465.691969825,0
+XHE.US,D,20220413,000000,108.454,109.984,108.414,109.724,17228.49775635,0
+XHE.US,D,20220414,000000,109.454,109.454,107.754,107.754,15588.25995765,0
+XHE.US,D,20220418,000000,107.384,107.519,105.075,105.555,25001.624690192,0
+XHE.US,D,20220419,000000,105.225,109.794,105.225,109.234,34683.028282522,0
+XHE.US,D,20220420,000000,109.984,111.059,109.064,110.304,32655.734369129,0
+XHE.US,D,20220421,000000,111.474,111.574,106.854,107.004,16922.453386593,0
+XHE.US,D,20220422,000000,106.245,106.245,101.655,101.725,30111.365491144,0
+XHE.US,D,20220425,000000,101.275,103.445,101.275,103.445,30370.403045939,0
+XHE.US,D,20220426,000000,102.485,102.485,99.8055,99.9952,11382.650235982,0
+XHE.US,D,20220427,000000,99.7855,100.73,97.8458,98.1058,204507.64914798,0
+XHE.US,D,20220428,000000,96.9859,97.8658,94.5663,97.4531,102678.88619865,0
+XHE.US,D,20220429,000000,97.0059,98.5057,94.9363,95.1362,56086.131265566,0
+XHE.US,D,20220502,000000,95.3462,97.4087,94.9563,97.0359,28202.088687657,0
+XHE.US,D,20220503,000000,96.9959,97.9458,96.676,97.3759,22739.296701985,0
+XHE.US,D,20220504,000000,97.3259,99.7555,95.3162,99.3556,70407.20750922,0
+XHE.US,D,20220505,000000,98.2057,98.2057,93.1265,94.0364,33658.879803334,0
+XHE.US,D,20220506,000000,94.0364,94.0364,90.5868,91.1468,50957.387709629,0
+XHE.US,D,20220509,000000,89.937,90.1269,84.0878,84.6778,243537.30759706,0
+XHE.US,D,20220510,000000,86.1775,86.7574,83.1879,85.2176,72890.567542253,0
+XHE.US,D,20220511,000000,84.7078,86.7574,82.678,82.848,49579.187900722,0
+XHE.US,D,20220512,000000,82.0182,85.2976,81.9982,84.5578,53045.690467975,0
+XHE.US,D,20220513,000000,85.4776,88.9,85.4776,88.5871,27832.03503795,0
+XHE.US,D,20220516,000000,88.0772,89.3671,88.0522,88.1372,19242.789784755,0
+XHE.US,D,20220517,000000,89.777,91.2218,89.777,91.2168,17642.557786023,0
+XHE.US,D,20220518,000000,89.917,90.3869,87.7346,88.1572,15669.271702586,0
+XHE.US,D,20220519,000000,87.4473,89.3521,87.3374,88.6571,22283.230582346,0
+XHE.US,D,20220520,000000,89.4471,89.4471,86.8274,88.8271,18742.717285151,0
+XHE.US,D,20220523,000000,89.707,90.1669,88.0194,90.1669,18047.616510702,0
+XHE.US,D,20220524,000000,88.9671,89.1071,87.3474,87.9372,21356.096168081,0
+XHE.US,D,20220525,000000,87.5173,89.0671,87.4274,88.5572,46763.779727951,0
+XHE.US,D,20220526,000000,88.7771,90.1518,88.7771,89.847,9113.32123278,0
+XHE.US,D,20220527,000000,90.3569,92.5166,90.3569,92.4866,14274.069428692,0
+XHE.US,D,20220531,000000,91.9567,91.9567,90.3569,90.9068,13871.010994011,0
+XHE.US,D,20220601,000000,91.3168,91.5749,87.8185,89.0871,22068.199407517,0
+XHE.US,D,20220602,000000,89.3071,92.6124,88.7871,92.5566,11250.631096087,0
+XHE.US,D,20220603,000000,91.7367,91.7667,90.1369,90.4318,28689.159302272,0
+XHE.US,D,20220606,000000,91.4167,91.4167,89.827,90.1969,22986.33251679,0
+XHE.US,D,20220607,000000,89.4371,91.9967,89.4371,91.9067,45051.531489309,0
+XHE.US,D,20220608,000000,91.4767,92.2866,91.3567,91.3967,20095.913469079,0
+XHE.US,D,20220609,000000,90.6768,90.6768,88.6148,88.6471,28593.145382347,0
+XHE.US,D,20220610,000000,87.0574,87.8272,86.6775,87.2274,28965.199322053,0
+XHE.US,D,20220613,000000,84.7677,84.9656,82.863,83.1279,29169.228901891,0
+XHE.US,D,20220614,000000,83.3179,83.3179,80.3783,81.1183,33678.882703319,0
+XHE.US,D,20220615,000000,81.9682,83.7179,81.4182,82.6209,24048.486505948,0
+XHE.US,D,20220616,000000,80.7783,80.7783,78.5186,79.1886,30110.365346145,0
+XHE.US,D,20220617,000000,79.4984,81.9882,79.4984,80.7083,15821.293742466,0
+XHE.US,D,20220621,000000,82.0512,82.521,81.5212,81.5712,22042.376535732,0
+XHE.US,D,20220622,000000,80.7313,83.721,80.7313,82.8311,21161.281539,0
+XHE.US,D,20220623,000000,83.101,85.8007,83.101,85.7208,18493.993960924,0
+XHE.US,D,20220624,000000,86.6707,87.6306,86.429,87.5606,13700.477139882,0
+XHE.US,D,20220627,000000,88.0605,88.0605,86.7107,87.6006,20157.173279387,0
+XHE.US,D,20220628,000000,87.9705,88.452,85.6608,85.6608,29048.131872973,0
+XHE.US,D,20220629,000000,85.5308,86.2707,84.5226,86.2507,15483.669397741,0
+XHE.US,D,20220630,000000,85.3208,85.8307,84.5708,84.8509,10807.16519261,0
+XHE.US,D,20220701,000000,84.9208,86.7706,84.5509,86.6607,26022.805692366,0
+XHE.US,D,20220705,000000,85.4508,88.0205,84.7409,88.0205,13398.444575735,0
+XHE.US,D,20220706,000000,87.9505,88.3955,87.4291,87.6805,7845.8459130135,0
+XHE.US,D,20220707,000000,87.9505,89.3904,87.8655,89.3904,30084.243583092,0
+XHE.US,D,20220708,000000,88.7804,90.6902,88.5005,89.9117,8504.9169718632,0
+XHE.US,D,20220711,000000,88.9304,88.9304,87.1006,87.2706,29543.185247982,0
+XHE.US,D,20220712,000000,87.0406,87.8114,86.3607,86.7007,12303.326503747,0
+XHE.US,D,20220713,000000,85.2108,86.7856,84.8908,86.3907,32134.464631107,0
+XHE.US,D,20220714,000000,85.1308,85.9917,84.4209,85.8807,31046.347313917,0
+XHE.US,D,20220715,000000,87.0406,87.8145,86.5892,87.6505,8110.874487513,0
+XHE.US,D,20220718,000000,88.4105,88.6913,86.1952,86.4136,7393.7971746219,0
+XHE.US,D,20220719,000000,87.4506,89.4204,87.4506,89.2904,9889.0662062304,0
+XHE.US,D,20220720,000000,89.0904,91.2302,89.0904,90.7802,20653.226762223,0
+XHE.US,D,20220721,000000,90.4802,92.81,90.4802,92.81,8464.9126587312,0
+XHE.US,D,20220722,000000,92.9,93.12,89.9903,90.6918,13211.424411843,0
+XHE.US,D,20220725,000000,90.6502,90.6502,89.8903,90.3103,6026.6497733358,0
+XHE.US,D,20220726,000000,89.9403,90.6715,89.2904,90.6402,6944.7487597152,0
+XHE.US,D,20220727,000000,91.5401,93.3699,91.3545,93,54511.87728932,0
+XHE.US,D,20220728,000000,93.07,93.966,91.4601,93.7199,12056.299870156,0
+XHE.US,D,20220729,000000,93.3199,93.448,92.59,93.3699,11034.189669634,0
+XHE.US,D,20220801,000000,92.89,94.3056,92.4068,94.1498,12713.37071335,0
+XHE.US,D,20220802,000000,93.6399,95.7693,93.6399,95.1497,11909.284019396,0
+XHE.US,D,20220803,000000,95.9397,97.4745,95.3097,97.0695,18063.947594755,0
+XHE.US,D,20220804,000000,97.2195,97.2595,96.178,96.7996,12032.297282277,0
+XHE.US,D,20220805,000000,95.9097,98.7494,95.6797,98.6194,11557.246063835,0
+XHE.US,D,20220808,000000,99.4493,100.679,98.6551,99.0522,10144.093702447,0
+XHE.US,D,20220809,000000,98.7094,98.7094,95.8097,96.0196,52957.709724142,0
+XHE.US,D,20220810,000000,97.9094,100.229,97.9094,100.199,28995.126158074,0
+XHE.US,D,20220811,000000,101.109,103.761,100.899,101.309,34791.7511309,0
+XHE.US,D,20220812,000000,101.609,102.869,101.129,102.779,17381.874055854,0
+XHE.US,D,20220815,000000,102.159,104.274,102.159,104.039,33532.615375071,0
+XHE.US,D,20220816,000000,103.699,103.699,101.229,102.689,22437.41912791,0
+XHE.US,D,20220817,000000,101.489,101.819,99.8192,100.109,20414.20099126,0
+XHE.US,D,20220818,000000,100.099,100.339,98.3294,99.8092,25621.762453218,0
+XHE.US,D,20220819,000000,98.9793,98.9793,97.1114,97.3295,19520.104592759,0
+XHE.US,D,20220822,000000,95.9297,96.5096,94.5798,94.7998,28200.040434575,0
+XHE.US,D,20220823,000000,94.6198,94.6998,93.3759,94.3798,19553.108151093,0
+XHE.US,D,20220824,000000,94.3498,96.3996,94.3498,96.0896,8622.9296956026,0
+XHE.US,D,20220825,000000,97.0295,98.6094,96.5096,98.5394,10000.078175172,0
+XHE.US,D,20220826,000000,98.4194,98.4194,94.1498,94.4973,18895.037200072,0
+XHE.US,D,20220829,000000,93.5199,93.7396,93.1,93.12,12177.312917381,0
+XHE.US,D,20220830,000000,93.6099,93.7699,91.8001,92.1901,14578.571813129,0
+XHE.US,D,20220831,000000,92.94,93.4665,92.3,92.62,10657.149018365,0
+XHE.US,D,20220901,000000,91.8001,92.1501,89.7903,92.1401,69602.504310538,0
+XHE.US,D,20220902,000000,93.03,93.03,90.4502,90.6502,16723.803104833,0
+XHE.US,D,20220906,000000,90.6802,90.7502,89.5353,89.6503,56980.143409564,0
+XHE.US,D,20220907,000000,90.4602,93.7055,90.4602,93.5899,9423.0159582426,0
+XHE.US,D,20220908,000000,94.0846,95.5697,94.0846,95.5697,5207.5614619581,0
+XHE.US,D,20220909,000000,96.3796,97.7545,96.3496,97.4695,12509.348716376,0
+XHE.US,D,20220912,000000,98.1594,99.0143,97.9694,98.8193,11068.193335796,0
+XHE.US,D,20220913,000000,95.9797,96.3646,95.1597,95.2896,13861.494500238,0
+XHE.US,D,20220914,000000,95.3697,95.6897,94.5598,95.6897,11589.24951434,0
+XHE.US,D,20220915,000000,95.2797,97.3395,94.6898,95.2497,31962.44608464,0
+XHE.US,D,20220916,000000,94.0199,94.0199,91.9301,92.74,49613.349146306,0
+XHE.US,D,20220919,000000,91.8,91.98,89.57,91.85,16803,0
+XHE.US,D,20220920,000000,90.99,90.99,89.5,90.58,20984,0
+XHE.US,D,20220921,000000,90.97,91.205,88.36,88.36,15068,0
+XHE.US,D,20220922,000000,87.81,87.81,85.3,85.72,38705,0
+XHE.US,D,20220923,000000,84.8,84.8,83.07,84.66,21005,0
+XHE.US,D,20220926,000000,84.19,85.5247,83.5383,84.25,12500,0
+XHE.US,D,20220927,000000,85.22,85.65,83.39,84.03,14362,0
+XHE.US,D,20220928,000000,84.79,87.4,84.62,86.94,30906,0
+XHE.US,D,20220929,000000,85.94,86.23,84.95,86.23,10159,0
+XHE.US,D,20220930,000000,86.13,88.445,85.17,85.33,8309,0
+XHE.US,D,20221003,000000,85.93,87.44,85.3,87.1,31047,0
+XHE.US,D,20221004,000000,88.68,90.44,88.68,90,44322,0
+XHE.US,D,20221005,000000,88.93,89.72,88.02,89.4019,6581,0
+XHE.US,D,20221006,000000,88.82,89.595,87.585,87.83,8816,0
+XHE.US,D,20221007,000000,86.4593,86.4593,83.91,84.21,10486,0
+XHE.US,D,20221010,000000,84.33,84.33,82.47,82.74,13526,0
+XHE.US,D,20221011,000000,82.37,83.6116,80.5,82.65,17621,0
+XHE.US,D,20221012,000000,82.69,82.69,81.415,82.1,16070,0
+XHE.US,D,20221013,000000,80.4,84.51,79.88,83.8636,22187,0
+XHE.US,D,20221014,000000,84.61,85.047,81.52,81.63,8829,0
+XHE.US,D,20221017,000000,83.1,84.87,83.1,84.56,12207,0
+XHE.US,D,20221018,000000,86.42,88.02,84.91,85.35,61157,0
+XHE.US,D,20221019,000000,84.58,85.01,82.2442,83.2,21867,0
+XHE.US,D,20221020,000000,83.03,84.48,82.5583,82.7313,17970,0
+XHE.US,D,20221021,000000,82.55,84.125,81.6217,83.94,13038,0
+XHE.US,D,20221024,000000,84.23,84.23,83.1975,84.11,12987,0
+XHE.US,D,20221025,000000,84.3,86.87,84.3,86.65,18461,0
+XHE.US,D,20221026,000000,86.6,90.08,86.6,88.16,163842,0
+XHE.US,D,20221027,000000,88.4,88.4,86.79,86.94,62990,0
+XHE.US,D,20221028,000000,86.85,88.527,86.7364,88.25,26470,0
+XHE.US,D,20221031,000000,87.81,88.7922,87.81,88.43,31461,0
+XHE.US,D,20221101,000000,89.56,89.72,88.57,88.94,24940,0
+XHE.US,D,20221102,000000,88.59,89.84,86.09,86.09,15064,0
+XHE.US,D,20221103,000000,84.83,84.83,83.32,83.96,30998,0
+XHE.US,D,20221104,000000,85.5,85.5,83.15,84.43,22198,0
+XHE.US,D,20221107,000000,84.78,85.47,84.507,85.2,33552,0
+XHE.US,D,20221108,000000,85.33,85.695,83.49,84.42,58919,0
+XHE.US,D,20221109,000000,83.94,84.77,83.05,83.13,65112,0
+XHE.US,D,20221110,000000,86.09,89.24,86.09,89.11,48602,0
+XHE.US,D,20221111,000000,89.46,91.655,89.2802,91.26,16537,0
+XHE.US,D,20221114,000000,90.87,90.94,89.75,89.81,58924,0
+XHE.US,D,20221115,000000,91.33,92.28,90.45,91.41,95476,0
+XHE.US,D,20221116,000000,91.54,91.54,89.99,90.27,69733,0
+XHE.US,D,20221117,000000,89.1,89.309,88.32,88.51,25009,0
+XHE.US,D,20221118,000000,89.56,90.13,88.99,89.4,14135,0
+XHE.US,D,20221121,000000,88.96,89.53,88.78,88.88,12973,0
+XHE.US,D,20221122,000000,88.9,89.39,87.82,89.08,14251,0
+XHE.US,D,20221123,000000,89.42,90.59,89.25,90.11,11326,0
+XHE.US,D,20221125,000000,89.85,90.428,89.7931,90.4074,3188,0
+XHE.US,D,20221128,000000,90.1,90.3,88.42,88.68,12639,0
+XHE.US,D,20221129,000000,88.34,89.22,88.34,88.67,16432,0
+XHE.US,D,20221130,000000,88.81,91.76,88.32,91.64,17621,0
+XHE.US,D,20221201,000000,91.96,93.71,91.96,93.6,21669,0
+XHE.US,D,20221202,000000,92.08,93.761,91.85,93.4,7379,0
+XHE.US,D,20221205,000000,92.65,92.65,91.0022,91.36,20314,0
+XHE.US,D,20221206,000000,91.36,91.36,88.82,89.41,30359,0
+XHE.US,D,20221207,000000,89.21,90.48,89.21,90.02,26170,0
+XHE.US,D,20221208,000000,90.35,91.6,89.72,91.43,41561,0
+XHE.US,D,20221209,000000,90.92,91.6167,90.39,90.43,29956,0
+XHE.US,D,20221212,000000,90.81,91.3301,90.66,91.15,9679,0
+XHE.US,D,20221213,000000,94.31,94.71,92.52,92.85,25592,0
+XHE.US,D,20221214,000000,92.64,93.715,91.52,92.11,89322,0
+XHE.US,D,20221215,000000,91.2,91.2,89.855,90.129,54695,0
+XHE.US,D,20221216,000000,88.55,89.62,88.1479,89.17,27265,0
+XHE.US,D,20221219,000000,88.98,88.98,87.84,88.39,31834,0
+XHE.US,D,20221220,000000,87.76,88.925,87.57,88.43,29655,0
+XHE.US,D,20221221,000000,90.04,90.6,89.9,90.09,7801,0
+XHE.US,D,20221222,000000,89.4702,89.8979,88.51,89.8979,14275,0
+XHE.US,D,20221223,000000,89.78,89.88,88.71,88.99,25631,0
+XHE.US,D,20221227,000000,88.93,88.96,87.71,88,17517,0
+XHE.US,D,20221228,000000,87.87,88.74,87.216,87.36,29120,0
+XHE.US,D,20221229,000000,87.62,90.47,87.62,89.84,25370,0
+XHE.US,D,20221230,000000,88.75,89.925,88.75,89.89,34277,0
+XHE.US,D,20230103,000000,90.66,91.68,88.68,89.41,25269,0
+XHE.US,D,20230104,000000,90.14,91.54,90.13,91.34,23036,0
+XHE.US,D,20230105,000000,91.39,91.84,90.2,91.33,47915,0
+XHE.US,D,20230106,000000,90.39,92.4,90.39,92.12,43302,0
+XHE.US,D,20230109,000000,92.52,92.52,90.56,90.72,31799,0
+XHE.US,D,20230110,000000,90.54,92.1276,90.54,91.8,88759,0
+XHE.US,D,20230111,000000,92.02,92.44,91.63,92.21,28495,0
+XHE.US,D,20230112,000000,92.11,93.15,91.38,93.11,31336,0
+XHE.US,D,20230113,000000,92.23,94.44,92.23,94.34,23200,0
+XHE.US,D,20230117,000000,93.97,94.91,93.66,94.66,10783,0
+XHE.US,D,20230118,000000,95.22,96.0329,93.81,93.85,18563,0
+XHE.US,D,20230119,000000,93.23,93.97,92.58,93.49,16376,0
+XHE.US,D,20230120,000000,93.54,95.18,93.45,95.18,28352,0
+XHE.US,D,20230123,000000,95,96.46,94.92,96.37,649120,0
+XHE.US,D,20230124,000000,95.74,96.89,95.04,95.06,545057,0
+XHE.US,D,20230125,000000,94.09,94.58,93.48,94.58,28750,0
+XHE.US,D,20230126,000000,95.2,95.53,94.35,94.96,33034,0
+XHE.US,D,20230127,000000,95.015,95.9,94.64,95.74,21694,0
+XHE.US,D,20230130,000000,94.86,95.37,94.04,94.16,56047,0
+XHE.US,D,20230131,000000,94.24,95.75,94.24,95.7,29792,0
+XHE.US,D,20230201,000000,95.59,97.72,95.14,97.39,48737,0
+XHE.US,D,20230202,000000,97.85,101.44,97.85,101.18,896649,0
+XHE.US,D,20230203,000000,99.73,101.18,99.08,99.77,18478,0
+XHE.US,D,20230206,000000,99.23,99.25,97.2,97.45,14954,0
+XHE.US,D,20230207,000000,97,98.68,96.5633,98.47,19642,0
+XHE.US,D,20230208,000000,97.81,98.7,96.7,96.79,14825,0
+XHE.US,D,20230209,000000,97.54,97.58,94.47,94.77,32432,0
+XHE.US,D,20230210,000000,94.4,94.94,94.3001,94.8,131444,0
+XHE.US,D,20230213,000000,94.75,95.81,94.75,95.5,167348,0
+XHE.US,D,20230214,000000,94.94,96.43,94.41,95.37,190592,0
+XHE.US,D,20230215,000000,94.68,96.75,94.68,96.75,11586,0
+XHE.US,D,20230216,000000,95.03,96.77,95.03,95.52,16219,0
+XHE.US,D,20230217,000000,95.06,95.78,94.64,95.78,15261,0
+XHE.US,D,20230221,000000,94.69,94.69,93.03,93.15,27709,0
+XHE.US,D,20230222,000000,93.37,93.7,92.87,93.12,28030,0
+XHE.US,D,20230223,000000,93.82,94.41,92.67,93.77,29594,0
+XHE.US,D,20230224,000000,92.5,92.73,91.97,92.56,14130,0
+XHE.US,D,20230227,000000,93.35,93.595,92.72,93.02,35161,0
+XHE.US,D,20230228,000000,92.82,93.96,92.82,92.88,37728,0
+XHE.US,D,20230301,000000,92.46,92.66,92.0907,92.35,8195,0
+XHE.US,D,20230302,000000,91.84,93.24,91.22,93.24,10968,0
+XHE.US,D,20230303,000000,93.32,94.88,93.32,94.88,50587,0
+XHE.US,D,20230306,000000,94.67,94.67,92.5,92.77,62961,0
+XHE.US,D,20230307,000000,92.78,93.26,91.635,91.77,31026,0
+XHE.US,D,20230308,000000,92.01,92.215,91.36,91.65,42038,0
+XHE.US,D,20230309,000000,91.73,92.58,90.37,90.41,58826,0
+XHE.US,D,20230310,000000,90.28,90.28,86.9351,87.78,15150,0
+XHE.US,D,20230313,000000,86.81,89.67,86.79,88.71,26953,0
+XHE.US,D,20230314,000000,90.56,90.84,89.56,90.74,36847,0
+XHE.US,D,20230315,000000,88.92,90.015,88.63,90,14737,0
+XHE.US,D,20230316,000000,89.28,91.56,89.05,91.435,62986,0
+XHE.US,D,20230317,000000,91.13,91.13,89.52,89.74,644420,0
+XHE.US,D,20230320,000000,89.91,91.095,89.91,90.99,38436,0
+XHE.US,D,20230321,000000,91.93,93.235,91.93,93.18,25613,0
+XHE.US,D,20230322,000000,92.94,93.195,90.42,90.42,24917,0
+XHE.US,D,20230323,000000,91.26,92.08,89.64,90.2,69338,0
+XHE.US,D,20230324,000000,89.68,91.35,89.68,91.35,66698,0
+XHE.US,D,20230327,000000,92.3,92.65,91.75,91.92,7444,0
+XHE.US,D,20230328,000000,91.54,92.03,90.8926,91.12,7101,0
+XHE.US,D,20230329,000000,91.75,91.87,91.1778,91.47,10467,0
+XHE.US,D,20230330,000000,91.95,92.11,91.6,91.91,43008,0
+XHE.US,D,20230331,000000,92.36,93.9499,92.36,93.61,9945,0
+XHE.US,D,20230403,000000,93.62,93.97,92.99,93.55,44442,0
+XHE.US,D,20230404,000000,93.57,94.06,93.56,93.94,66265,0
+XHE.US,D,20230405,000000,93.65,94.0994,93.53,94.0421,21059,0
+XHE.US,D,20230406,000000,93.99,94.7,93.8087,94.43,13761,0
+XHE.US,D,20230410,000000,94.02,94.9439,93.36,94.94,11528,0
+XHE.US,D,20230411,000000,95.3,96.95,95.3,96.81,39298,0
+XHE.US,D,20230412,000000,97.42,97.5,95.265,95.2694,94237,0
+XHE.US,D,20230413,000000,95.63,96.65,95.63,96.64,21501,0
+XHE.US,D,20230414,000000,96.6,96.92,95.38,95.76,20343,0
+XHE.US,D,20230417,000000,95.83,97.16,95.83,97.16,13973,0
+XHE.US,D,20230418,000000,97.59,97.59,95.8908,96.36,16590,0
+XHE.US,D,20230419,000000,96.07,98.24,96.07,98.24,17508,0
+XHE.US,D,20230420,000000,97.58,98.29,97.17,97.8,274522,0
+XHE.US,D,20230421,000000,97.87,99.4599,97.87,99.27,26567,0
+XHE.US,D,20230424,000000,99.4,99.44,98.75,99.24,77511,0
+XHE.US,D,20230425,000000,98.33,98.5699,97.11,97.11,66662,0
+XHE.US,D,20230426,000000,97.11,97.11,96.32,96.84,52536,0
+XHE.US,D,20230427,000000,96.8,96.98,95.745,96.83,20511,0
+XHE.US,D,20230428,000000,96.61,98.1862,96.38,97.8,12535,0
+XHE.US,D,20230501,000000,97.58,99.19,97.38,98.29,15709,0
+XHE.US,D,20230502,000000,97.65,98.005,95.74,95.93,408304,0
+XHE.US,D,20230503,000000,96.47,98.6,96.47,97.74,20188,0
+XHE.US,D,20230504,000000,96.85,96.85,95.99,96.21,47264,0
+XHE.US,D,20230505,000000,97.18,97.94,97.04,97.56,122681,0
+XHE.US,D,20230508,000000,97.63,98.195,96.435,97.39,24305,0
+XHE.US,D,20230509,000000,96.7,97.145,96.32,97.04,14217,0
+XHE.US,D,20230510,000000,97.92,98.17,96.98,98.03,14250,0
+XHE.US,D,20230511,000000,97.59,97.6618,96.86,97.27,21060,0
+XHE.US,D,20230512,000000,97.47,97.4758,96.5,96.985,16253,0
+XHE.US,D,20230515,000000,97.26,97.59,96.9293,97.3,16571,0
+XHE.US,D,20230516,000000,96.79,97.05,96.34,96.7,18015,0
+XHE.US,D,20230517,000000,97.11,97.11,95.6325,96.6,78697,0
+XHE.US,D,20230518,000000,96.55,96.975,95.87,96.63,31578,0
+XHE.US,D,20230519,000000,97.02,97.3299,96.16,96.27,22063,0
+XHE.US,D,20230522,000000,96.35,97.91,96.35,97.45,70156,0
+XHE.US,D,20230523,000000,96.99,97.67,94.57,94.72,34589,0
+XHE.US,D,20230524,000000,94.27,94.34,93.51,94.2,36948,0
+XHE.US,D,20230525,000000,94.01,94.01,92.02,92.73,73079,0
+XHE.US,D,20230526,000000,92.8,93.2312,92.635,92.66,12543,0
+XHE.US,D,20230530,000000,93.05,93.35,92.51,92.81,146781,0
+XHE.US,D,20230531,000000,92.43,93.33,91.84,93.1,72094,0
+XHE.US,D,20230601,000000,93.22,94.3018,92.59,94.23,39444,0
+XHE.US,D,20230602,000000,94.93,95.83,94.6726,95.8,8157,0
+XHE.US,D,20230605,000000,95.51,95.64,94.735,95.21,32637,0
+XHE.US,D,20230606,000000,94.89,95.49,94.89,95.49,51879,0
+XHE.US,D,20230607,000000,95.59,96.19,94.865,95.58,20664,0
+XHE.US,D,20230608,000000,95.35,95.38,94.555,95.25,63448,0
+XHE.US,D,20230609,000000,95.49,95.6,94.755,94.97,50554,0
+XHE.US,D,20230612,000000,95.08,95.5567,94.65,95.34,19802,0
+XHE.US,D,20230613,000000,95.66,96.72,95.66,96.33,42482,0
+XHE.US,D,20230614,000000,97.2,98.12,96.28,96.53,24763,0
+XHE.US,D,20230615,000000,96.46,97.8567,96.46,97.61,26239,0
+XHE.US,D,20230616,000000,98.09,98.8899,97.12,97.94,32634,0
+XHE.US,D,20230620,000000,97.1,98.4,96.5,97.99,28829,0
+XHE.US,D,20230621,000000,97.87,97.87,96.9293,97.36,19649,0
+XHE.US,D,20230622,000000,97.19,98.35,97.19,97.86,26544,0
+XHE.US,D,20230623,000000,97.26,97.63,96.38,96.38,76167,0
+XHE.US,D,20230626,000000,96.52,96.97,96.2,96.34,128348,0
+XHE.US,D,20230627,000000,96.58,97.145,95.81,96.58,192914,0
+XHE.US,D,20230628,000000,96.39,97.249,96.22,97.2,34398,0
+XHE.US,D,20230629,000000,97.13,98.23,97.12,97.67,88776,0
+XHE.US,D,20230630,000000,98.32,99.13,97.97,98.4,40254,0
+XHE.US,D,20230703,000000,98.07,98.07,96.7775,97.25,49449,0
+XHE.US,D,20230705,000000,96.86,96.86,95.78,96,90188,0
+XHE.US,D,20230706,000000,95.78,95.78,94.18,94.62,261107,0
+XHE.US,D,20230707,000000,94.55,95.35,94.5,95.06,36201,0
+XHE.US,D,20230710,000000,94.77,96.989,94.77,96.73,72879,0
+XHE.US,D,20230711,000000,96.93,97.55,96.88,97.49,37436,0
+XHE.US,D,20230712,000000,98.18,98.4156,97.6,98.08,72753,0
+XHE.US,D,20230713,000000,98.46,98.96,98.2,98.72,26196,0
+XHE.US,D,20230714,000000,98.75,99.11,98.45,98.82,38179,0
+XHE.US,D,20230717,000000,98.52,99.15,98.01,98.96,20707,0
+XHE.US,D,20230718,000000,98.51,99.12,98.11,99.07,85753,0
+XHE.US,D,20230719,000000,99.1,99.68,97.85,98.13,51656,0
+XHE.US,D,20230720,000000,98.03,98.03,97.51,97.52,39596,0
+XHE.US,D,20230721,000000,98,98.5,97.93,98.24,53494,0
+XHE.US,D,20230724,000000,98.19,98.63,97.25,97.39,62351,0
+XHE.US,D,20230725,000000,97.2,97.85,96.7583,97.57,47786,0
+XHE.US,D,20230726,000000,97.35,98.87,97.35,98.6,30213,0
+XHE.US,D,20230727,000000,99.24,99.35,97.03,97.09,31873,0
+XHE.US,D,20230728,000000,97.98,98.94,97.82,98.49,32489,0
+XHE.US,D,20230731,000000,98.6,98.6932,97.94,98.43,33588,0
+XHE.US,D,20230801,000000,97.65,97.655,96.66,97.22,24758,0
+XHE.US,D,20230802,000000,96.27,96.27,94.74,95.27,47409,0
+XHE.US,D,20230803,000000,94.56,94.7203,93.74,93.92,100229,0
+XHE.US,D,20230804,000000,93.92,94.39,93.31,93.56,152087,0
+XHE.US,D,20230807,000000,93.71,93.81,92.82,92.87,75609,0
+XHE.US,D,20230808,000000,92.34,92.34,90,90.47,74135,0
+XHE.US,D,20230809,000000,90.5,90.5,88.9161,89.43,76820,0
+XHE.US,D,20230810,000000,89.79,90.55,89.06,89.16,44724,0
+XHE.US,D,20230811,000000,88.77,89.4,88.5,89.3,29588,0
+XHE.US,D,20230814,000000,89.04,89.79,88.79,89.79,14359,0
+XHE.US,D,20230815,000000,89.25,89.35,88.995,89.16,30929,0
+XHE.US,D,20230816,000000,88.96,88.96,87.1,87.1,958389,0
+XHE.US,D,20230817,000000,87.32,87.32,85.84,85.85,40683,0
+XHE.US,D,20230818,000000,85.33,86,85.33,85.88,204451,0
+XHE.US,D,20230821,000000,85.8,85.99,85.44,85.73,45885,0
+XHE.US,D,20230822,000000,85.89,86.2,85.43,85.98,42528,0
+XHE.US,D,20230823,000000,86.3,86.67,86.03,86.09,64193,0
+XHE.US,D,20230824,000000,86.1,86.1,84.55,84.55,43777,0
+XHE.US,D,20230825,000000,84.86,85.46,84.28,85.27,107331,0
+XHE.US,D,20230828,000000,85.49,85.95,84.8508,85.23,28010,0
+XHE.US,D,20230829,000000,85.12,87.16,85.12,87.16,49865,0
+XHE.US,D,20230830,000000,87.06,88.7,86.93,88.08,31832,0
+XHE.US,D,20230831,000000,88.12,88.19,86.69,86.69,25170,0
+XHE.US,D,20230901,000000,86.79,87.5299,86.79,87.17,46852,0
+XHE.US,D,20230905,000000,86.84,86.84,85.05,85.05,85651,0
+XHE.US,D,20230906,000000,85.13,85.9471,84.75,85.7,30805,0
+XHE.US,D,20230907,000000,85.29,85.29,83.37,83.56,37130,0
+XHE.US,D,20230908,000000,83.45,83.45,82.41,82.5064,21954,0
+XHE.US,D,20230911,000000,82.88,84.17,82.87,83.77,32925,0
+XHE.US,D,20230912,000000,83.44,83.44,82.53,82.59,29432,0
+XHE.US,D,20230913,000000,82.51,83.01,82.5,82.73,60584,0
+XHE.US,D,20230914,000000,83.25,83.465,82.37,82.63,48517,0
+XHE.US,D,20230915,000000,82.4,82.5,81.63,81.9,47151,0
+XHE.US,D,20230918,000000,81.62,81.8375,81.31,81.37,17962,0
+XHE.US,D,20230919,000000,81.24,81.43,80.8973,81.21,12067,0
+XHE.US,D,20230920,000000,81.61,81.6513,80.09,80.18,21609,0
+XHE.US,D,20230921,000000,79.75,79.75,78.17,78.3,21849,0
+XHE.US,D,20230922,000000,78.37,78.42,77.72,77.73,15339,0
+XHE.US,D,20230925,000000,77.47,77.89,77.28,77.87,20181,0
+XHE.US,D,20230926,000000,77.48,78.0968,77.25,77.25,56776,0
+XHE.US,D,20230927,000000,77.62,77.885,76.71,77.42,359697,0
+XHE.US,D,20230928,000000,77.51,79.04,77.51,78.5,20837,0
+XHE.US,D,20230929,000000,79.16,79.16,78.01,78.07,20907,0
+XHE.US,D,20231002,000000,77.8,77.8,76.82,77.11,107220,0
+XHE.US,D,20231003,000000,76.78,76.79,76.03,76.19,19664,0
+XHE.US,D,20231004,000000,76.25,76.25,74.77,75.71,23045,0
+XHE.US,D,20231005,000000,75.63,75.81,74.437,75.21,11795,0
+XHE.US,D,20231006,000000,74.81,76.06,74.67,75.76,11825,0
+XHE.US,D,20231009,000000,75.31,75.47,74.6145,75.24,27337,0
+XHE.US,D,20231010,000000,75.56,77.385,75.2901,76.78,15458,0
+XHE.US,D,20231011,000000,76.48,76.48,72.1,72.6,179636,0
+XHE.US,D,20231012,000000,72.6,72.6,69.52,69.58,56074,0
+XHE.US,D,20231013,000000,69.26,69.985,68.99,69.98,28009,0
+XHE.US,D,20231016,000000,70.21,71.63,69.87,71.14,38866,0
+XHE.US,D,20231017,000000,70.79,73.07,70.79,71.93,447069,0
+XHE.US,D,20231018,000000,71.83,72.295,71.32,71.38,64926,0
+XHE.US,D,20231019,000000,71.14,71.67,70.22,70.43,21546,0
+XHE.US,D,20231020,000000,70.19,70.9956,70.17,70.26,9730,0
+XHE.US,D,20231023,000000,70.02,70.84,69.95,69.95,23490,0
+XHE.US,D,20231024,000000,70.21,70.965,70.04,70.45,18972,0
+XHE.US,D,20231025,000000,69.85,69.9,68.04,68.0661,29139,0
+XHE.US,D,20231026,000000,67.61,67.77,66.84,66.94,43169,0
+XHE.US,D,20231027,000000,67.41,67.59,66.52,67.09,35554,0
+XHE.US,D,20231030,000000,67.59,67.59,66.2,66.75,33191,0
+XHE.US,D,20231031,000000,66.95,68.385,66.95,68.08,50987,0
+XHE.US,D,20231101,000000,67.99,69.1999,67.66,68.93,24284,0
+XHE.US,D,20231102,000000,68.84,69.7818,68.83,69.54,25725,0
+XHE.US,D,20231103,000000,70.48,71.8348,70.48,71.5,32797,0
+XHE.US,D,20231106,000000,71.61,71.61,70.74,70.82,33576,0
+XHE.US,D,20231107,000000,71.07,71.4699,70.73,70.73,23240,0
+XHE.US,D,20231108,000000,70.75,70.75,69.22,69.48,41663,0
+XHE.US,D,20231109,000000,69.74,69.75,67.555,67.75,22216,0
+XHE.US,D,20231110,000000,67.96,68.19,66.674,67.61,53951,0
+XHE.US,D,20231113,000000,67.97,69.59,67.97,68.95,42222,0
+XHE.US,D,20231114,000000,70.5,72.56,70.5,72.5,45751,0
+XHE.US,D,20231115,000000,72.42,74.11,72.3729,73.19,70697,0
+XHE.US,D,20231116,000000,73,73.529,72.82,73.36,17463,0
+XHE.US,D,20231117,000000,73.8,74.1195,73.05,73.21,20196,0
+XHE.US,D,20231120,000000,73.06,74.21,72.99,74.07,26553,0
+XHE.US,D,20231121,000000,73.98,74.2,73.63,73.89,20024,0
+XHE.US,D,20231122,000000,74.23,75.0916,74.23,74.64,43328,0
+XHE.US,D,20231124,000000,74.54,75.34,74.54,75.195,18906,0
+XHE.US,D,20231127,000000,74.81,75.09,74.79,75.05,52400,0
+XHE.US,D,20231128,000000,74.77,74.778,73.93,74,27796,0
+XHE.US,D,20231129,000000,74.36,75.81,74.36,74.7,30442,0
+XHE.US,D,20231130,000000,74.84,75.4037,74.23,75.0299,24426,0
+XHE.US,D,20231201,000000,74.83,76.699,74.83,76.699,38074,0
+XHE.US,D,20231204,000000,76.2,77.373,76.14,77.14,39412,0
+XHE.US,D,20231205,000000,76.66,76.69,75.53,75.82,30301,0
+XHE.US,D,20231206,000000,76.04,76.6781,75.81,75.8625,31440,0
+XHE.US,D,20231207,000000,75.89,76.8549,75.63,76.82,37279,0
+XHE.US,D,20231208,000000,76.71,77.59,76.71,77.14,30373,0
+XHE.US,D,20231211,000000,77.07,77.2453,76.3978,76.89,31540,0
+XHE.US,D,20231212,000000,76.95,78.04,76.35,77.8,32538,0
+XHE.US,D,20231213,000000,77.87,80.48,77.8106,80.43,41665,0
+XHE.US,D,20231214,000000,81.16,83.5,81.16,82.98,209143,0
+XHE.US,D,20231215,000000,83.01,83.45,81.6101,82.06,37940,0
+XHE.US,D,20231218,000000,81.94,82.1,81.341,81.56,43649,0
+XHE.US,D,20231219,000000,81.68,83.08,81.68,83,33138,0
+XHE.US,D,20231220,000000,82.79,83.2431,81.38,81.41,58983,0
+XHE.US,D,20231221,000000,82.45,84.08,82.45,83.98,26366,0
+XHE.US,D,20231222,000000,84.18,84.8984,83.79,84.35,22409,0
+XHE.US,D,20231226,000000,84.35,85.4,84.3357,85.03,25478,0
+XHE.US,D,20231227,000000,84.82,85.42,84.82,85.41,20226,0
+XHE.US,D,20231228,000000,85.16,85.93,85.16,85.4287,20875,0
+XHE.US,D,20231229,000000,85.27,85.48,84.25,84.26,23355,0
+XHE.US,D,20240102,000000,83.49,84.6537,83.13,83.46,113600,0
+XHE.US,D,20240103,000000,82.67,82.67,80.505,80.6,39115,0
+XHE.US,D,20240104,000000,80.56,81.49,80.56,81.21,43520,0
+XHE.US,D,20240105,000000,80.62,81.6146,80.37,81.2,41067,0
+XHE.US,D,20240108,000000,81.65,84.59,81.65,84.46,41506,0
+XHE.US,D,20240109,000000,83.59,85.2972,83.57,84.8,29747,0
+XHE.US,D,20240110,000000,85,85.65,84.22,85.33,594403,0
+XHE.US,D,20240111,000000,85.28,85.44,84.43,84.68,24652,0
+XHE.US,D,20240112,000000,85.32,85.98,84.04,84.12,21515,0
+XHE.US,D,20240116,000000,83.35,83.75,83.08,83.4257,29101,0
+XHE.US,D,20240117,000000,82.53,82.81,82.16,82.77,14694,0
+XHE.US,D,20240118,000000,83.35,83.79,82.965,83.61,13646,0
+XHE.US,D,20240119,000000,84.06,84.06,82.8401,83.83,13787,0
+XHE.US,D,20240122,000000,84.41,85.84,84.41,85.02,13830,0
+XHE.US,D,20240123,000000,85.59,85.836,83.703,84.51,52818,0
+XHE.US,D,20240124,000000,85.12,85.245,83.31,83.31,18609,0
+XHE.US,D,20240125,000000,84.3,84.7,83.6501,84.13,31457,0
+XHE.US,D,20240126,000000,84.48,84.6,83.9222,84.1,25247,0
+XHE.US,D,20240129,000000,83.87,85.81,83.87,85.66,34225,0
+XHE.US,D,20240130,000000,85.34,85.3832,84.16,84.16,8830,0
+XHE.US,D,20240131,000000,84.39,85.406,83.8,83.92,10541,0
+XHE.US,D,20240201,000000,84.44,85.5299,84.07,85.43,16065,0
+XHE.US,D,20240202,000000,84.66,85.03,83.925,84.71,14902,0
+XHE.US,D,20240205,000000,84.02,84.615,83.9608,84.01,11601,0
+XHE.US,D,20240206,000000,84.28,86.486,84.2,86.3,31315,0
+XHE.US,D,20240207,000000,86.64,86.64,85.77,85.87,16560,0
+XHE.US,D,20240208,000000,85.59,86.33,85.1307,86.26,49298,0
+XHE.US,D,20240209,000000,86.39,86.5,85.8,86.49,9867,0
+XHE.US,D,20240212,000000,86.16,87.08,86.16,87.07,15036,0
+XHE.US,D,20240213,000000,84.78,85.61,84.168,84.51,31350,0
+XHE.US,D,20240214,000000,84.93,85.27,84.52,85.07,17497,0
+XHE.US,D,20240215,000000,85.42,86.72,85.42,86.72,13816,0
+XHE.US,D,20240216,000000,85.75,87.55,85.75,86.37,25346,0
+XHE.US,D,20240220,000000,85.85,86.37,85.779,86.37,47345,0
+XHE.US,D,20240221,000000,85.8,86.175,85.52,86.14,17047,0
+XHE.US,D,20240222,000000,86.41,86.97,86.4063,86.68,41226,0
+XHE.US,D,20240223,000000,86.55,87.2,86.26,86.59,10478,0
+XHE.US,D,20240226,000000,86.31,86.45,85.85,85.98,7967,0
+XHE.US,D,20240227,000000,86.17,86.7523,86.04,86.55,8415,0
+XHE.US,D,20240228,000000,85.7,85.8491,85.32,85.32,10777,0
+XHE.US,D,20240229,000000,85.49,85.868,84.41,84.6,45070,0
+XHE.US,D,20240301,000000,84.87,85.6599,84.25,85.248,25496,0
+XHE.US,D,20240304,000000,85.06,86.28,84.87,85.9549,65813,0
+XHE.US,D,20240305,000000,85.69,85.74,84.04,84.2183,74307,0
+XHE.US,D,20240306,000000,84.14,85.3499,84.14,85.0972,33936,0
+XHE.US,D,20240307,000000,85.77,86.9592,85.77,86.6054,7275,0
+XHE.US,D,20240308,000000,87,87.77,86.32,86.32,9394,0
+XHE.US,D,20240311,000000,86.08,86.13,85.465,85.4943,8222,0
+XHE.US,D,20240312,000000,85,85.63,85,85.255,9156,0
+XHE.US,D,20240313,000000,85.2,85.82,84.57,84.67,10093,0
+XHE.US,D,20240314,000000,84.64,84.73,83.1,83.57,7763,0
+XHE.US,D,20240315,000000,83.28,83.4,82.53,83.0755,9535,0
+XHE.US,D,20240318,000000,83.14,84.1325,83.0255,83.6467,6704,0
+XHE.US,D,20240319,000000,83.38,84.82,83.38,84.63,71557,0
+XHE.US,D,20240320,000000,84.54,85.45,83.83,85.03,80110,0
+XHE.US,D,20240321,000000,85.08,86.15,85.08,85.09,23607,0
+XHE.US,D,20240322,000000,84.88,85.0095,83.99,84.1771,12215,0
+XHE.US,D,20240325,000000,84.27,84.8822,84.01,84.085,48999,0
+XHE.US,D,20240326,000000,84.57,84.888,84.13,84.7263,28166,0
+XHE.US,D,20240327,000000,85.47,87.185,85.47,87.1848,19027,0
+XHE.US,D,20240328,000000,87.17,88.31,87.17,87.94,29371,0
+XHE.US,D,20240401,000000,88.16,88.33,86,86.48,66539,0
+XHE.US,D,20240402,000000,85.33,85.33,83.96,84.3648,31190,0
+XHE.US,D,20240403,000000,84.14,85.31,84.09,84.845,18964,0
+XHE.US,D,20240404,000000,85.55,85.88,84.34,84.462,25211,0
+XHE.US,D,20240405,000000,84.27,85.91,84.27,85.66,21488,0
+XHE.US,D,20240408,000000,85.79,86.06,85.5402,86.0406,16470,0
+XHE.US,D,20240409,000000,86.35,87.5,86.35,87.48,11727,0
+XHE.US,D,20240410,000000,85.57,86.26,85.57,86.1,12886,0
+XHE.US,D,20240411,000000,86.66,86.66,85.631,85.98,5320,0
+XHE.US,D,20240412,000000,85.2,85.33,83.5,83.8923,10330,0
+XHE.US,D,20240415,000000,84.48,84.48,82.53,82.71,66035,0
+XHE.US,D,20240416,000000,82.53,83.1,82.07,82.69,9096,0
+XHE.US,D,20240417,000000,82.92,82.92,81.81,81.9076,37387,0
+XHE.US,D,20240418,000000,81.77,82.4,81.18,81.462,14356,0
+XHE.US,D,20240419,000000,81.42,82.01,80.847,81.26,31319,0
+XHE.US,D,20240422,000000,81.45,81.99,81.0247,81.68,16744,0
+XHE.US,D,20240423,000000,81.89,83.37,81.89,83.1852,29951,0
+XHE.US,D,20240424,000000,83.14,83.6423,83.0163,83.2358,11207,0
+XHE.US,D,20240425,000000,82.37,82.37,80.99,81.77,17710,0
+XHE.US,D,20240426,000000,81.86,82.545,81.69,82.43,29838,0
+XHE.US,D,20240429,000000,82.6,83.45,82.6,83.1894,8855,0
+XHE.US,D,20240430,000000,82.41,82.69,82.04,82.11,6757,0
+XHE.US,D,20240501,000000,82.31,85.11,82.31,83.9142,10982,0
+XHE.US,D,20240502,000000,84.81,85.09,83.91,84.857,7341,0
+XHE.US,D,20240503,000000,86.23,86.315,85.79,85.99,36408,0
+XHE.US,D,20240506,000000,86.75,86.75,85.6801,86.13,10728,0
+XHE.US,D,20240507,000000,86.25,86.99,86.25,86.84,11305,0
+XHE.US,D,20240508,000000,85.68,85.68,83.42,83.48,11521,0
+XHE.US,D,20240509,000000,83.69,85.4043,83.69,85.4043,17364,0
+XHE.US,D,20240510,000000,85.8,85.9642,84.914,85.2771,8795,0
+XHE.US,D,20240513,000000,85.68,85.995,85.28,85.3502,5305,0
+XHE.US,D,20240514,000000,86.21,86.4901,85.65,86.1874,9348,0
+XHE.US,D,20240515,000000,87.01,87.855,86.87,87.72,10181,0
+XHE.US,D,20240516,000000,87.6476,87.97,87.36,87.71,15335,0
+XHE.US,D,20240517,000000,87.85,87.85,87.11,87.4466,15838,0
+XHE.US,D,20240520,000000,87.26,87.805,87.26,87.5,19220,0
+XHE.US,D,20240521,000000,87.24,87.57,86.72,86.97,9341,0
+XHE.US,D,20240522,000000,86.6,87.7,86.6,87.2626,35804,0
+XHE.US,D,20240523,000000,87.46,87.46,85.2511,85.475,45048,0
+XHE.US,D,20240524,000000,85.42,86.4401,85.42,86.2781,3731,0
+XHE.US,D,20240528,000000,86.19,86.59,85.772,86.0507,8759,0
+XHE.US,D,20240529,000000,85,85.65,85,85.4508,4306,0
+XHE.US,D,20240530,000000,85.85,86.3038,85.62,85.62,8509,0
+XHE.US,D,20240531,000000,86.14,86.4,85.4401,85.84,14059,0
+XHE.US,D,20240603,000000,86.46,86.8001,86.05,86.05,5383,0
+XHE.US,D,20240604,000000,86.01,86.1,85.665,85.7996,5103,0
+XHE.US,D,20240605,000000,85.7782,86.695,85.7782,86.695,8912,0
+XHE.US,D,20240606,000000,86.44,86.56,86.0785,86.1531,5677,0
+XHE.US,D,20240607,000000,85.42,86.35,85.42,85.5271,10350,0
+XHE.US,D,20240610,000000,84.85,85.25,84.7753,85.2372,6908,0
+XHE.US,D,20240611,000000,84.9,85.19,84.25,84.8983,6767,0
+XHE.US,D,20240612,000000,86.41,86.77,85.62,85.93,130870,0
+XHE.US,D,20240613,000000,85.59,85.59,84.6907,85.09,8708,0
+XHE.US,D,20240614,000000,84.41,84.42,83.7903,84.42,9727,0
+XHE.US,D,20240617,000000,83.91,84.09,83.28,83.81,33098,0
+XHE.US,D,20240618,000000,83.73,84.92,83.73,84.44,25759,0
+XHE.US,D,20240620,000000,84.04,84.6601,84.04,84.34,17457,0
+XHE.US,D,20240621,000000,84.49,84.5703,84.28,84.28,7985,0
+XHE.US,D,20240624,000000,84.01,84.1507,83.12,83.12,16437,0
+XHE.US,D,20240625,000000,82.6872,83.058,82.6872,82.86,10567,0
+XHE.US,D,20240626,000000,82.39,83.55,82.39,83.5,9206,0
+XHE.US,D,20240627,000000,83.4,84.03,83.3,84.03,12510,0
+XHE.US,D,20240628,000000,84,84.48,83.87,84.4097,10599,0
+XHE.US,D,20240701,000000,83.28,85.17,83.28,83.31,14705,0
+XHE.US,D,20240702,000000,83.26,83.44,82.805,83.05,20295,0
+XHE.US,D,20240703,000000,83.24,83.24,82.7942,83.03,4308,0
+XHE.US,D,20240705,000000,82.87,83.99,82.87,83.96,7233,0
+XHE.US,D,20240708,000000,84.02,84.1579,83.51,83.5323,15313,0
+XHE.US,D,20240709,000000,83.36,83.38,82.835,82.99,7712,0
+XHE.US,D,20240710,000000,83.36,84.09,82.89,84.0882,27039,0
+XHE.US,D,20240711,000000,84.2,86.8086,84.2,86.5905,28106,0
+XHE.US,D,20240712,000000,87,87.5,86.7991,86.7991,35971,0
+XHE.US,D,20240715,000000,86.55,86.95,86.17,86.43,9911,0
+XHE.US,D,20240716,000000,86.43,89.09,86.43,88.9993,12182,0
+XHE.US,D,20240717,000000,88.22,90,88.22,89.19,18348,0
+XHE.US,D,20240718,000000,88.91,89.64,86.54,87.29,49888,0
+XHE.US,D,20240719,000000,87.19,87.47,86.56,87.38,5746,0
+XHE.US,D,20240722,000000,87.52,87.95,87.12,87.95,7941,0
+XHE.US,D,20240723,000000,87.8,89,87.77,88.75,14223,0
+XHE.US,D,20240724,000000,88.34,89.1,88.14,88.14,81770,0
+XHE.US,D,20240725,000000,87.8,88.17,86.35,86.35,27432,0
+XHE.US,D,20240726,000000,86.67,86.67,85.37,85.37,67408,0
+XHE.US,D,20240729,000000,85.47,85.6867,84.971,85.4115,12296,0
+XHE.US,D,20240730,000000,86.01,86.01,85.41,85.8083,10862,0
+XHE.US,D,20240731,000000,85.46,86.85,84.7,85.29,241888,0
+XHE.US,D,20240801,000000,85.17,85.88,84.22,85.23,43009,0
+XHE.US,D,20240802,000000,84.42,84.7058,83.51,84.4534,44834,0
+XHE.US,D,20240805,000000,81.77,83.24,81.04,82.23,37559,0
+XHE.US,D,20240806,000000,82.74,84.705,82.48,83.7,10876,0
+XHE.US,D,20240807,000000,84.52,84.52,82.19,82.19,5781,0
+XHE.US,D,20240808,000000,83.49,84.86,83.49,84.7423,6568,0
+XHE.US,D,20240809,000000,84.62,84.9031,84.4,84.7,8026,0
+XHE.US,D,20240812,000000,84.78,84.78,83.88,83.9885,5877,0
+XHE.US,D,20240813,000000,84.39,84.98,84.22,84.806,6084,0
+XHE.US,D,20240814,000000,84.325,84.4213,84.14,84.4213,4222,0
+XHE.US,D,20240815,000000,85.28,86.6832,85.28,86.38,12843,0
+XHE.US,D,20240816,000000,86.1001,86.71,86.1001,86.71,11210,0
+XHE.US,D,20240819,000000,86.5,87.2999,86.5,87.1131,13828,0
+XHE.US,D,20240820,000000,86.81,87.18,85.93,85.93,10702,0
+XHE.US,D,20240821,000000,86.53,87.18,86.2299,86.96,15404,0
+XHE.US,D,20240822,000000,87.37,87.37,86.67,86.672,8171,0
+XHE.US,D,20240823,000000,87.39,88.82,87.125,88.82,7004,0
+XHE.US,D,20240826,000000,88.94,89.03,88.36,88.42,19699,0
+XHE.US,D,20240827,000000,88.25,89.0501,88.25,88.9,16268,0
+XHE.US,D,20240828,000000,88.67,88.95,88.0492,88.64,19838,0
+XHE.US,D,20240829,000000,88.84,90.1664,88.84,89.39,12720,0
+XHE.US,D,20240830,000000,89.43,90.0221,89.2211,89.94,5876,0
+XHE.US,D,20240903,000000,89.16,89.63,87.9303,88.2,7516,0
+XHE.US,D,20240904,000000,87.91,89.06,87.75,88.06,13532,0
+XHE.US,D,20240905,000000,88.22,88.25,87.03,87.89,9429,0
+XHE.US,D,20240906,000000,87.98,88.21,86.67,87.45,40350,0
+XHE.US,D,20240909,000000,87.95,88.37,87.37,87.38,13120,0
+XHE.US,D,20240910,000000,87.69,87.69,87.18,87.61,7555,0
+XHE.US,D,20240911,000000,87.21,88.02,86.36,87.99,11577,0
+XHE.US,D,20240912,000000,87.88,89.0603,87.655,88.62,9533,0
+XHE.US,D,20240913,000000,88.85,90.25,88.85,89.78,16301,0
+XHE.US,D,20240916,000000,89.96,90.3847,89.96,90.21,8146,0
+XHE.US,D,20240917,000000,90.37,91.35,89.86,89.88,16876,0
+XHE.US,D,20240918,000000,89.64,91.175,89.5,89.77,7706,0
+XHE.US,D,20240919,000000,91.47,91.47,90.74,90.95,7228,0
+XHE.US,D,20240920,000000,90.45,90.59,90.0769,90.59,5688,0
+XHE.US,D,20240923,000000,90.73,90.73,90.23,90.23,6283,0
+XHE.US,D,20240924,000000,90.42,90.42,89.72,89.76,3506,0
+XHE.US,D,20240925,000000,89.75,89.75,88.66,88.8,38637,0
+XHE.US,D,20240926,000000,88.68,89.2086,88.6659,89.02,13624,0
+XHE.US,D,20240927,000000,89.53,90.9,89.53,89.84,8910,0
+XHE.US,D,20240930,000000,89.95,90.51,89.42,90.51,10019,0
+XHE.US,D,20241001,000000,90.4,90.4,87.86,88.49,22282,0
+XHE.US,D,20241002,000000,88.11,88.3599,87.39,88.16,3403,0
+XHE.US,D,20241003,000000,87.75,87.75,86.69,86.69,6128,0
+XHE.US,D,20241004,000000,87.69,87.83,86.91,87.61,9337,0
+XHE.US,D,20241007,000000,87.18,87.21,86.05,86.15,7078,0
+XHE.US,D,20241008,000000,86.16,86.7639,86.16,86.68,6209,0
+XHE.US,D,20241009,000000,86.6613,87.22,86.6613,86.99,3029,0
+XHE.US,D,20241010,000000,86.36,86.36,86.0756,86.2,8712,0
+XHE.US,D,20241011,000000,86.23,87.279,86.23,87.04,3035,0
+XHE.US,D,20241014,000000,87.18,87.96,87.04,87.79,4097,0
+XHE.US,D,20241015,000000,87.66,88.1575,87.66,87.89,5282,0
+XHE.US,D,20241016,000000,88.0222,88.6894,87.9,88.29,30479,0
+XHE.US,D,20241017,000000,88.4,88.53,87.4117,87.51,10680,0
+XHE.US,D,20241018,000000,87.72,88.94,87.72,88.6915,8632,0
+XHE.US,D,20241021,000000,88.29,88.29,87.3152,87.5,5755,0
+XHE.US,D,20241022,000000,87.39,87.45,87.17,87.43,3614,0
+XHE.US,D,20241023,000000,86.85,86.85,86.1912,86.7863,3941,0
+XHE.US,D,20241024,000000,87.07,87.8877,87.01,87.01,3924,0
+XHE.US,D,20241025,000000,87.31,87.47,86.65,86.7663,5324,0
+XHE.US,D,20241028,000000,87.5,88.51,87.5,87.66,7128,0
+XHE.US,D,20241029,000000,86.92,88.015,86.92,88,7233,0
+XHE.US,D,20241030,000000,88.12,89.31,88.12,88.24,9947,0
+XHE.US,D,20241031,000000,88.31,88.31,87.5287,87.53,6235,0
+XHE.US,D,20241101,000000,88.14,89.28,88.14,88.7,5633,0
+XHE.US,D,20241104,000000,88.78,90.27,88.78,89.88,6659,0
+XHE.US,D,20241105,000000,90.275,91.35,90.275,91.35,6172,0
+XHE.US,D,20241106,000000,92.93,93.7854,92.4181,93.7854,26506,0
+XHE.US,D,20241107,000000,93.56,93.56,92.005,92.5531,8558,0
+XHE.US,D,20241108,000000,92.68,93.06,92.525,92.59,7194,0
+XHE.US,D,20241111,000000,92.9013,93.81,92.67,93.3672,5455,0
+XHE.US,D,20241112,000000,93.51,93.54,92.36,92.53,12379,0
+XHE.US,D,20241113,000000,92.56,92.76,90.98,90.98,4218,0
+XHE.US,D,20241114,000000,90.9718,90.9718,89.16,89.2,9891,0
+XHE.US,D,20241115,000000,89.16,89.185,88.9391,88.9391,2626,0
+XHE.US,D,20241118,000000,88.98,89.8738,88.98,89.19,6768,0
+XHE.US,D,20241119,000000,88.47,89.84,88.07,89.5,14995,0
+XHE.US,D,20241120,000000,89.27,89.64,88.92,89.64,10451,0
+XHE.US,D,20241121,000000,90.011,91,89.91,90.78,9937,0
+XHE.US,D,20241122,000000,90.87,91.61,90.87,91.44,11330,0
+XHE.US,D,20241125,000000,92.45,93.14,91.94,93.14,9046,0
+XHE.US,D,20241126,000000,92.48,93.04,91.95,92.17,8216,0
+XHE.US,D,20241127,000000,92.71,93.78,92.71,93.78,5815,0
+XHE.US,D,20241129,000000,93.84,94.025,93.5257,93.9056,1702,0
+XHE.US,D,20241202,000000,94.05,94.6102,94.05,94.34,8303,0
+XHE.US,D,20241203,000000,93.7564,93.7564,93.2401,93.5634,8386,0
+XHE.US,D,20241204,000000,93.8,94.02,93.04,93.54,7799,0
+XHE.US,D,20241205,000000,93.0496,93.26,91.4427,91.47,12658,0
+XHE.US,D,20241206,000000,92,92,91.1591,91.33,6992,0
+XHE.US,D,20241209,000000,91.5,92.315,91.42,91.76,20002,0
+XHE.US,D,20241210,000000,91.71,92.695,91.635,92.26,11776,0
+XHE.US,D,20241211,000000,92.94,93.55,92.845,93.01,13417,0
+XHE.US,D,20241212,000000,92.4512,92.98,92.04,92.04,9631,0
+XHE.US,D,20241213,000000,92,92,91.222,91.47,4519,0
+XHE.US,D,20241216,000000,90.91,91.7572,90.89,90.89,9319,0
+XHE.US,D,20241217,000000,90.55,91.13,90.535,90.83,7200,0
+XHE.US,D,20241218,000000,90.7076,91.1,88,88.248,9208,0
+XHE.US,D,20241219,000000,88.72,88.72,87.55,88.0999,13263,0
+XHE.US,D,20241220,000000,88,89.58,88,89.31,13334,0
+XHE.US,D,20241223,000000,88.57,89.05,88.14,89.05,14158,0
+XHE.US,D,20241224,000000,88.67,89.6,88.67,89.6,10479,0
+XHE.US,D,20241226,000000,89.085,90.43,88.93,90.32,11080,0
+XHE.US,D,20241227,000000,90.0077,90.0077,88.63,89.46,10815,0
+XHE.US,D,20241230,000000,87.7509,88.92,87.74,88.28,8441,0
+XHE.US,D,20241231,000000,88.81,89.2,88.4,88.51,16151,0
+XHE.US,D,20250102,000000,89.99,89.99,88.19,88.97,28821,0
+XHE.US,D,20250103,000000,89.428,90.2124,89.19,89.96,7604,0
+XHE.US,D,20250106,000000,90.955,91.455,90.19,91.22,17480,0
+XHE.US,D,20250107,000000,92.43,92.7942,91.1355,91.5,6864,0
+XHE.US,D,20250108,000000,91.19,92.15,91.135,91.94,24856,0
+XHE.US,D,20250110,000000,90.75,90.88,90.21,90.49,9883,0
+XHE.US,D,20250113,000000,89.6223,90.7,89.6223,90.7,15430,0
+XHE.US,D,20250114,000000,91.4605,91.4605,89.265,90.12,17005,0
+XHE.US,D,20250115,000000,91.345,91.61,90.9,90.9,4963,0
+XHE.US,D,20250116,000000,91.0423,92.289,91.0423,92.12,6845,0
+XHE.US,D,20250117,000000,92.5797,92.69,92.2304,92.43,7968,0
+XHE.US,D,20250121,000000,93.46,94.38,92.84,94.38,8224,0
+XHE.US,D,20250122,000000,93.87,94.94,93.87,94.29,24869,0
+XHE.US,D,20250123,000000,94.0801,94.67,93.5,94.63,29327,0
+XHE.US,D,20250124,000000,94.4105,95.1,94.1658,95.1,37177,0
+XHE.US,D,20250127,000000,94.34,95.9144,94.34,95.69,13474,0
+XHE.US,D,20250128,000000,95.32,96.06,94.95,95.47,16396,0
+XHE.US,D,20250129,000000,95.6431,95.8,95.0601,95.2,12936,0
+XHE.US,D,20250130,000000,96,97.0999,95.43,95.67,13485,0
+XHE.US,D,20250131,000000,96.065,96.27,94.58,94.58,9782,0
+XHE.US,D,20250203,000000,93.49,94.7585,93.2437,93.9003,11026,0
+XHE.US,D,20250204,000000,94.126,94.8115,93.83,94.71,6764,0
+XHE.US,D,20250205,000000,95.65,95.84,95.47,95.7252,6694,0
+XHE.US,D,20250206,000000,95.25,95.72,93.6,93.93,20627,0
+XHE.US,D,20250207,000000,93.68,93.98,92.38,92.53,30962,0
+XHE.US,D,20250210,000000,93.1299,93.1299,92.28,92.75,6480,0
+XHE.US,D,20250211,000000,92.0215,92.24,91.9,91.9,3487,0
+XHE.US,D,20250212,000000,90.855,90.975,90.43,90.77,37545,0
+XHE.US,D,20250213,000000,91.32,91.74,90.8,91.74,19751,0
+XHE.US,D,20250214,000000,91.6867,92.01,91.36,91.36,8609,0
+XHE.US,D,20250218,000000,91.1,91.71,91.08,91.66,10420,0
+XHE.US,D,20250219,000000,91.885,92.38,91.53,92.15,8668,0
+XHE.US,D,20250220,000000,92.16,92.16,91.51,91.51,5130,0
+XHE.US,D,20250221,000000,91.145,91.65,89.93,90.02,17264,0
+XHE.US,D,20250224,000000,90.185,91.17,89.96,91.01,10038,0
+XHE.US,D,20250225,000000,91.01,91.01,89.48,90.45,6962,0
+XHE.US,D,20250226,000000,91.25,91.9149,90.4,91.08,12152,0
+XHE.US,D,20250227,000000,90.03,90.14,88.18,88.1868,9492,0
+XHE.US,D,20250228,000000,87.6,89.04,87.04,88.5522,23044,0
+XHE.US,D,20250303,000000,88.9853,89.1,87.2607,87.2607,3338,0
+XHE.US,D,20250304,000000,86.515,87.0796,84.91,86.56,16708,0
+XHE.US,D,20250305,000000,86.94,87.14,86,87.0091,13410,0
+XHE.US,D,20250306,000000,85.6515,86.55,85.23,85.23,7510,0
+XHE.US,D,20250307,000000,84.978,86.29,84.0927,85.89,23244,0
+XHE.US,D,20250310,000000,84.99,85.1669,83.0526,83.65,28881,0
+XHE.US,D,20250311,000000,83.7087,84.11,82.925,83.87,9075,0
+XHE.US,D,20250312,000000,83.534,84.55,82.29,82.54,12399,0
+XHE.US,D,20250313,000000,82.09,82.16307,80.7135,81.045,8508,0
+XHE.US,D,20250314,000000,81.75,82.59,81.7307,82.457,11428,0
+XHE.US,D,20250317,000000,82.58,84.115,82.58,83.97,120788,0
+XHE.US,D,20250318,000000,83.1513,83.61,82.785,83.1447,16256,0
+XHE.US,D,20250319,000000,83.56,84.27,83.23,84.0144,49593,0
+XHE.US,D,20250320,000000,83.79,84.579,83.04,83.5,7116,0
+XHE.US,D,20250321,000000,82.8,83.31,82.3494,82.94,11190,0
+XHE.US,D,20250324,000000,84.07,84.88,84.07,84.8067,8951,0
+XHE.US,D,20250325,000000,84.6,84.7,83.74,84.03,4038,0
+XHE.US,D,20250326,000000,83.82,83.82,82.79,83.1437,8044,0
+XHE.US,D,20250327,000000,83.14,83.56,82.99,83.23,20608,0
+XHE.US,D,20250328,000000,82.57,82.57,81.725,81.85,8861,0
+XHE.US,D,20250331,000000,81.1015,82.74,81.09,82.2,9962,0
+XHE.US,D,20250401,000000,81.1198,82.5,81.1198,81.76,17496,0
+XHE.US,D,20250402,000000,81.43,83.25,80.87,83,12561,0
+XHE.US,D,20250403,000000,80.05,80.0618,78.6006,78.85,13856,0
+XHE.US,D,20250404,000000,76.358,76.47,74.44,75.11,11542,0
+XHE.US,D,20250407,000000,72.5,77.07,72.3535,75.17,60601,0
+XHE.US,D,20250408,000000,76.4867,78,71.94,72.34,10122,0
+XHE.US,D,20250409,000000,72.6504,78.17,71.25,77.71,138740,0
+XHE.US,D,20250410,000000,76.765,76.765,73.0496,74.534,6099,0
+XHE.US,D,20250411,000000,73.3408,75.72,73.31,75.57,5932,0
+XHE.US,D,20250414,000000,76.44,76.82,75.5193,76.6032,4234,0
+XHE.US,D,20250415,000000,76.065,76.59,75.2841,75.56,4155,0
+XHE.US,D,20250416,000000,74.9001,75.7,74.14,74.91,9567,0
+XHE.US,D,20250417,000000,74.72651,75.6132,74.72651,75.43,4580,0
+XHE.US,D,20250421,000000,74.64,74.64,73.495,74.35,13982,0
+XHE.US,D,20250422,000000,75.386,75.94,74.92,75.59,13560,0
+XHE.US,D,20250423,000000,78.745,79.38,77.12,77.17,10150,0
+XHE.US,D,20250424,000000,77.7256,79.43,77.62,79.41,6420,0
+XHE.US,D,20250425,000000,79.64,79.65,78.58,79.58,16087,0
+XHE.US,D,20250428,000000,79.79,79.79,78.8801,79.6112,5556,0
+XHE.US,D,20250429,000000,79.5815,80.4045,79.431,79.993,3283,0
+XHE.US,D,20250430,000000,77.9845,79.0569,77.91,79.0569,6700,0
+XHE.US,D,20250501,000000,79.35,79.36,78.716,78.9655,3945,0
+XHE.US,D,20250502,000000,80.28,80.82,79.9301,80.46,37837,0
+XHE.US,D,20250505,000000,79.798,79.9,79.01,79.01,40496,0
+XHE.US,D,20250506,000000,78.355,79.1899,78.1124,78.53,8647,0
+XHE.US,D,20250507,000000,78.9349,79.53,78.57,79.27,7691,0
+XHE.US,D,20250508,000000,79.45,81.9,79.45,81.05,8727,0
+XHE.US,D,20250509,000000,81.609,81.609,80.6171,80.78,14686,0
+XHE.US,D,20250512,000000,83.175,84,82.76,83.49,17266,0
+XHE.US,D,20250513,000000,83.1094,83.62,82.5886,82.75,17995,0
+XHE.US,D,20250514,000000,82.69,82.76,81.67,81.8156,4208,0
+XHE.US,D,20250515,000000,81.41,82.3554,81.305,82.3264,5808,0
+XHE.US,D,20250516,000000,82.58,83.73,82.5642,83.73,30326,0
+XHE.US,D,20250519,000000,82.37,83.48,82.37,83.4,5699,0
+XHE.US,D,20250520,000000,83.07,83.6,82.9582,83.3339,4602,0
+XHE.US,D,20250521,000000,82.72,82.79,80.78,80.78,7280,0
+XHE.US,D,20250522,000000,80.33,80.81,79.43,80.4113,10330,0
+XHE.US,D,20250523,000000,79.4701,80.1017,79.32,80.0038,7956,0
+XHE.US,D,20250527,000000,81.1,82.53,81.1,82.3244,8027,0
+XHE.US,D,20250528,000000,81.97,82.2,81.591,81.695,3043,0
+XHE.US,D,20250529,000000,82.08,82.15,81.0808,81.7211,5485,0
+XHE.US,D,20250530,000000,81.215,81.48,80.84,81.18,7700,0
+XHE.US,D,20250602,000000,79.71,81.02,79.44,80.18,4900,0
+XHE.US,D,20250603,000000,81.54,81.67,81.23,81.5402,4356,0
+XHE.US,D,20250604,000000,81.4484,81.63,81.02,81.22,8260,0
+XHE.US,D,20250605,000000,81.19,82.15,81.19,81.651,106624,0
+XHE.US,D,20250606,000000,82.64,82.7,81.97,82.2,9429,0
+XHE.US,D,20250609,000000,82.65,82.75,82.1,82.21,11057,0
+XHE.US,D,20250610,000000,83.23,83.65,82.59,83.245,5362,0
+XHE.US,D,20250611,000000,83.29,83.62,82.05,82.29,15790,0
+XHE.US,D,20250612,000000,81.78,81.86,80.92,81.38,6507,0
+XHE.US,D,20250613,000000,80.817,81.51,80.01,80.081,16769,0
+XHE.US,D,20250616,000000,81.03,81.51,80.46,80.76,10317,0
+XHE.US,D,20250617,000000,80.11,80.77,79.23,79.29,116441,0
+XHE.US,D,20250618,000000,78.82,79.85,78.82,79.15,8676,0
+XHE.US,D,20250620,000000,79.6481,79.6481,78.99,79.35,20166,0
+XHE.US,D,20250623,000000,79.33,79.33,77.59,79.24,11298,0
+XHE.US,D,20250624,000000,80.14,80.98,79.5867,80.9528,4387,0
+XHE.US,D,20250625,000000,80.828,81.06,80.41,80.61,7376,0
+XHE.US,D,20250626,000000,80.81,80.93,80.36761,80.64,9409,0
+XHE.US,D,20250627,000000,80.615,81.2799,80.44,80.88,16773,0
+XHE.US,D,20250630,000000,81.2,81.5099,80.96,81.21,15761,0
+XHE.US,D,20250701,000000,80.795,82.12,80.723,81.65,5244,0
+XHE.US,D,20250702,000000,81.805,81.9234,81.62,81.72,5300,0
+XHE.US,D,20250703,000000,81.81,81.97,81.76,81.8538,3133,0
+XHE.US,D,20250707,000000,81.336,81.49,79.87,79.938,7363,0
+XHE.US,D,20250708,000000,81.51,81.755,81,81.1,7575,0
+XHE.US,D,20250709,000000,81.0881,81.67,80.495,81.65,6545,0
+XHE.US,D,20250710,000000,81.95,83.16,81.6,82.48,67354,0
+XHE.US,D,20250711,000000,81.78,81.78,79.95,79.95,14860,0
+XHE.US,D,20250714,000000,79.65,80.2316,79.5901,79.78,88930,0
+XHE.US,D,20250715,000000,80.145,80.145,78.25,78.25,112436,0
+XHE.US,D,20250716,000000,78.3101,78.49,77.58,78.15,13239,0
+XHE.US,D,20250717,000000,77.97,78.2309,77.64,77.89,191796,0
+XHE.US,D,20250718,000000,78.25,78.49,76.62,76.71,60834,0
+XHE.US,D,20250721,000000,76.72,77.2399,76.57,76.61,10488,0
+XHE.US,D,20250722,000000,77.16,78.19,76.56,78.055,17384,0
+XHE.US,D,20250723,000000,79.1,80,78.46,80,19392,0
+XHE.US,D,20250724,000000,79.44,79.63,78.534,78.71,5412,0
+XHE.US,D,20250725,000000,78.99,79.69,78.58,79.69,11343,0
+XHE.US,D,20250728,000000,79.42,79.961,79.23,79.28,20203,0
+XHE.US,D,20250729,000000,79.18,79.33,78.71,78.97,19384,0
+XHE.US,D,20250730,000000,78.9001,79.51,78.0955,78.34,5639,0
+XHE.US,D,20250731,000000,77.53,77.94,76.1935,76.2016,7144,0
+XHE.US,D,20250801,000000,76.48,76.61,75.632,76.4759,16645,0
+XHE.US,D,20250804,000000,77.43,78.1983,77.09,78.1983,9947,0
+XHE.US,D,20250805,000000,78.31,78.68,77.07,78.0743,9287,0
+XHE.US,D,20250806,000000,77.46,78.11,76.27,76.724,6706,0
+XHE.US,D,20250807,000000,77.67,77.67,76.1919,77.16,8952,0
+XHE.US,D,20250808,000000,77.75,78.3,77.7,77.9727,9872,0
+XHE.US,D,20250811,000000,78.31,78.34,77.5823,77.9914,10780,0
+XHE.US,D,20250812,000000,79.125,79.4102,78.12,79.4102,5205,0
+XHE.US,D,20250813,000000,80,81.2,79.95,81.151,10464,0
+XHE.US,D,20250814,000000,80.54,80.54,79.7,80.2329,14904,0
+XHE.US,D,20250815,000000,80.33,80.77,80.2249,80.77,23714,0
+XHE.US,D,20250818,000000,80.01,80.9198,80.01,80.4869,6582,0
+XHE.US,D,20250819,000000,80.63158,81.4999,80.34,80.9,13772,0
+XHE.US,D,20250820,000000,81.26,81.38,80.8,81.21,48579,0
+XHE.US,D,20250821,000000,80.7844,81.41,80.64,80.68,13834,0
+XHE.US,D,20250822,000000,81.61,83.49,81.08,83.34,22664,0
+XHE.US,D,20250825,000000,82.83,82.94,81.71,81.71,12597,0
+XHE.US,D,20250826,000000,81.7,82.1407,81.57,82.1407,7211,0
+XHE.US,D,20250827,000000,82.225,82.43,82.14,82.3,7693,0
+XHE.US,D,20250828,000000,81.65,82.01,81.39,81.8811,32649,0
+XHE.US,D,20250829,000000,82.15,82.15,81.87,82.127,3210,0
+XHE.US,D,20250902,000000,81.3262,81.55,81.1,81.38,6025,0
+XHE.US,D,20250903,000000,80.99,80.99,80.13,80.78,7892,0
+XHE.US,D,20250904,000000,80.45,81.9621,80.34,81.92,10869,0
+XHE.US,D,20250905,000000,82.89,82.89,82.28,82.7647,4970,0
+XHE.US,D,20250908,000000,82.41,82.79,82.18,82.44,14379,0
+XHE.US,D,20250909,000000,82.43,82.675,82.1,82.44,22801,0
+XHE.US,D,20250910,000000,81.74,82.57,80.3301,80.58,34319,0
+XHE.US,D,20250911,000000,81.1319,82.26,81.1319,82.25,8077,0
+XHE.US,D,20250912,000000,81.6464,82.03,80.56,80.62,12103,0
+XHE.US,D,20250915,000000,80.6091,80.9,80.07,80.23,9969,0
+XHE.US,D,20250916,000000,79.76,80.37,79.58,80.2,8850,0
+XHE.US,D,20250917,000000,80.709,81.03,79.01,79.71,12801,0
+XHE.US,D,20250918,000000,80.39,81.1,80.0475,81.09,5093,0
+XHE.US,D,20250919,000000,80.685,80.685,79.86,79.86,5037,0
+XHE.US,D,20250922,000000,79.57,80.95,79.39,80.56,7018,0
+XHE.US,D,20250923,000000,81.1799,81.1799,79.8689,79.8689,4027,0
+XHE.US,D,20250924,000000,80.076,80.076,79.1246,79.1246,5377,0
+XHE.US,D,20250925,000000,78.52,78.52,76.9111,77.4696,28186,0
+XHE.US,D,20250926,000000,77.92,78.1282,77.62,78.0233,5851,0
+XHE.US,D,20250929,000000,77.43,78.31,77.43,77.9853,33442,0
+XHE.US,D,20250930,000000,78.05,78.7564,77.7963,78.7564,7373,0
+XHE.US,D,20251001,000000,79.295,79.295,77.0768,78.6952,14397,0
+XHE.US,D,20251002,000000,78.5015,79.32,78.5015,79.3,8983,0
+XHE.US,D,20251003,000000,81.125,81.3469,79.53,80.7791,7123,0
+XHE.US,D,20251006,000000,80.8,81.16,79.9711,80.17,7114,0
+XHE.US,D,20251007,000000,80.14,80.14,79.2074,79.2074,4930,0
+XHE.US,D,20251008,000000,79.021,80.42,78.94,80.4128,6979,0
+XHE.US,D,20251009,000000,80.3725,80.7524,79.8226,79.8407,5642,0
+XHE.US,D,20251010,000000,78.88,79.95,77.195,77.195,17290,0
+XHE.US,D,20251013,000000,77.807,78.319,77.54,77.737,9674,0
+XHE.US,D,20251014,000000,76.78,79,76.78,78.6941,105426,0
+XHE.US,D,20251015,000000,79.45,79.58,78.14,78.8842,112537,0
+XHE.US,D,20251016,000000,79.12,80.24,78.73,79.29,11960,0
+XHE.US,D,20251017,000000,79.2719,79.67,78.81,79.5,130780,0
+XHE.US,D,20251020,000000,80.7,81.0927,80.17,81.027,14372,0
+XHE.US,D,20251021,000000,80.89,81.49,80.89,81.4366,11654,0
+XHE.US,D,20251022,000000,82.05,82.5,81.61,81.769,13274,0
+XHE.US,D,20251023,000000,81.12,81.56,80.6555,81.34,10785,0
+XHE.US,D,20251024,000000,81.65,81.96,81.2,81.2,163437,0
+XHE.US,D,20251027,000000,81.5,81.83,81.3,81.763,4827,0
+XHE.US,D,20251028,000000,81.29,81.4993,81.085,81.1381,5516,0
+XHE.US,D,20251029,000000,81.235,81.76,80.56,80.56,11764,0
+XHE.US,D,20251030,000000,80.52,80.58,79.1,79.68,33502,0
+XHE.US,D,20251031,000000,79.49,80.02,79.49,79.79,40772,0
+XHE.US,D,20251103,000000,80.05,80.4,79.34,80.4,15394,0
+XHE.US,D,20251104,000000,80.3949,81.1,79.74,81.06,11131,0
+XHE.US,D,20251105,000000,80.18,80.75,79.38,80.25,12185,0
+XHE.US,D,20251106,000000,79.551,80.1,78.9184,79.45,15637,0
+XHE.US,D,20251107,000000,80,80.8,79.81,80.8,14235,0
+XHE.US,D,20251110,000000,80.7701,81.89,80.77,81.89,5732,0
+XHE.US,D,20251111,000000,82,83.98,81.93,83.9646,17769,0
+XHE.US,D,20251112,000000,84.235,84.675,83.79,84.0065,20894,0
+XHE.US,D,20251113,000000,83.92,84.0682,82.785,82.842,23728,0
+XHE.US,D,20251114,000000,81.76,82.7,81.6,82.15,29291,0
+XHE.US,D,20251117,000000,81.86,82.19,81.354,81.354,10641,0
+XHE.US,D,20251118,000000,80.79,82.14,80.62,81.425,18593,0
+XHE.US,D,20251119,000000,81.24,82.1499,81.24,81.84,26287,0
+XHE.US,D,20251120,000000,82.58,83,81.181,81.33,28062,0
+XHE.US,D,20251121,000000,81.745,85.84,81.745,85.17,26794,0
+XHE.US,D,20251124,000000,85.88,87.59,85.88,87.48,83056,0
+XHE.US,D,20251125,000000,88,89.83,87.78,89.59,36926,0
+XHE.US,D,20251126,000000,89.35,89.68,88.96,89.05,41920,0
+XHE.US,D,20251128,000000,88.795,89.02,88.69,88.92,7019,0
+XHE.US,D,20251201,000000,88.11,88.61,87.7,87.86,16115,0
+XHE.US,D,20251202,000000,87.74,88.15,87.19,87.19,6969,0
+XHE.US,D,20251203,000000,88.07,88.83,87.33,88.16,25313,0
+XHE.US,D,20251204,000000,88.41,89.39,88.13,89.39,47450,0
+XHE.US,D,20251205,000000,89.7054,90.23,89.21,89.34,14955,0
+XHE.US,D,20251208,000000,89.46,89.47,88,88.18,12207,0
+XHE.US,D,20251209,000000,88.765,88.7734,87.9,88.16,9325,0
+XHE.US,D,20251210,000000,88.45,89.63,88.16,89.63,7026,0
+XHE.US,D,20251211,000000,89.7641,89.87,89.25,89.8,7389,0
+XHE.US,D,20251212,000000,89.6044,89.6044,89.07,89.36,9707,0
+XHE.US,D,20251215,000000,89.71,89.71,88.98,89.01,8870,0
+XHE.US,D,20251216,000000,88.464,88.96,88.075,88.89,7891,0
+XHE.US,D,20251217,000000,89.0091,90.005,88.77,88.77,8974,0
+XHE.US,D,20251218,000000,89.335,89.8776,88.755,88.755,5770,0
+XHE.US,D,20251219,000000,88.955,89.10119,88.8609,88.92,5099,0
+XHE.US,D,20251222,000000,89.73,90.5912,89.725,90.29,7192,0
+XHE.US,D,20251223,000000,89.645,89.82,89.1201,89.37,20005,0
+XHE.US,D,20251224,000000,89.4,89.57,89.4,89.57,5204,0
+XHE.US,D,20251226,000000,89.22,89.5555,89,89.41,4147,0
+XHE.US,D,20251229,000000,89.61,89.61,89.12,89.18,3206,0
+XHE.US,D,20251230,000000,89.07,89.2752,88.9532,89.095,5975,0
+XHE.US,D,20251231,000000,89,89,88.03,88.23,6108,0
+XHE.US,D,20260102,000000,88.21,88.63,87.29,87.505,8151,0
+XHE.US,D,20260105,000000,87.55,90,87.46,89.905,101704,0
+XHE.US,D,20260106,000000,89.4498,92.1,89.4498,92.01,13014,0
+XHE.US,D,20260107,000000,92.25,92.32,91.884,92.32,9014,0
+XHE.US,D,20260108,000000,92.8,93.62,92.16,93.32,8537,0
+XHE.US,D,20260109,000000,91.99,93.47,91.07,92.24,55345,0
+XHE.US,D,20260112,000000,90.77,92.02,89.73,90.39,26313,0
+XHE.US,D,20260113,000000,90.18,90.18,87.9562,88.28,9788,0
+XHE.US,D,20260114,000000,87.79,89.42,87.46,89.35,38241,0
+XHE.US,D,20260115,000000,89.78,90.42,89.09,89.66,34459,0
+XHE.US,D,20260116,000000,90.42,90.42,89.46,89.57,11698,0
+XHE.US,D,20260120,000000,87.89,88.895,87.89,88.6406,12756,0
+XHE.US,D,20260121,000000,89.25,90.15,88.92,89.71,18574,0
+XHE.US,D,20260122,000000,89.94,90.7827,89.47,89.6552,5820,0
+XHE.US,D,20260123,000000,89.36,89.52,87.72,88.05,35971,0
+XHE.US,D,20260126,000000,88.17,88.59,88.0386,88.28,5213,0
+XHE.US,D,20260127,000000,87.87,88.15,87.4335,87.56,5083,0
+XHE.US,D,20260128,000000,87.15,87.64,86.64,86.64,4527,0
+XHE.US,D,20260129,000000,85.5502,86.85,85.33,86.195,7155,0
+XHE.US,D,20260130,000000,86.765,86.92,85.54,86.57,18136,0
+XHE.US,D,20260202,000000,87.1,87.1,86.28,86.365,7266,0
+XHE.US,D,20260203,000000,86.9,86.9,85.18,85.9,7602,0
+XHE.US,D,20260204,000000,86.07,86.34,85.34,85.385,16407,0
+XHE.US,D,20260205,000000,85.29,85.51,84.16,84.16,12922,0
+XHE.US,D,20260206,000000,85.416,86.0582,85.1195,86.0582,4946,0
+XHE.US,D,20260209,000000,85.11,85.67,85.11,85.52,7079,0
+XHE.US,D,20260210,000000,86.365,87.55,85.84,86.6057,20242,0
+XHE.US,D,20260211,000000,86.41,86.72,84.887,86.27,38114,0
+XHE.US,D,20260212,000000,85.79,85.79,83.3,83.545,25310,0
+XHE.US,D,20260213,000000,84.59,85.14,83.84,84.16,4078,0
+XHE.US,D,20260217,000000,85,85.59,84.27,85.31,5829,0
+XHE.US,D,20260218,000000,85.84,86.98,85.84,86.98,18549,0
diff --git a/daily/us/nyse etfs/2/xhlf.us.txt b/daily/us/nyse etfs/2/xhlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45afc563605e6be415d162d09ba299aacf47d237
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhlf.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHLF.US,D,20220916,000000,49.9003,49.9003,49.8903,49.8903,2707.01859627,0
+XHLF.US,D,20220919,000000,49.8853,49.8853,49.8853,49.8853,11.0285942811,0
+XHLF.US,D,20220920,000000,49.8993,49.9003,49.8953,49.8953,1720.4607078516,0
+XHLF.US,D,20220921,000000,49.9003,49.9003,49.9003,49.9003,2.0051989602,0
+XHLF.US,D,20220922,000000,49.9103,49.9159,49.9103,49.9152,603.5648870202,0
+XHLF.US,D,20220923,000000,49.9202,49.9252,49.9155,49.919,10476.161967565,0
+XHLF.US,D,20220926,000000,49.9152,49.9152,49.9152,49.9152,29.0753849229,0
+XHLF.US,D,20220927,000000,49.9202,49.9302,49.9202,49.9252,16491.758848165,0
+XHLF.US,D,20220928,000000,49.9402,49.9502,49.9402,49.9402,1626.2163567222,0
+XHLF.US,D,20220929,000000,49.9551,49.9551,49.9551,49.9551,23.0597880423,0
+XHLF.US,D,20220930,000000,49.9601,49.9601,49.9601,49.9601,25.0649870025,0
+XHLF.US,D,20221003,000000,49.9701,49.9701,49.9601,49.9601,7157.5576884339,0
+XHLF.US,D,20221004,000000,49.9701,49.9801,49.9651,49.9651,16445.63927208,0
+XHLF.US,D,20221005,000000,49.9601,49.9601,49.9601,49.9601,84.2183563284,0
+XHLF.US,D,20221006,000000,49.9751,49.9751,49.9751,49.9751,903.3421315701,0
+XHLF.US,D,20221007,000000,49.9801,49.9801,49.9701,49.9751,2604.7534492998,0
+XHLF.US,D,20221010,000000,49.9801,50.01,49.9801,49.9901,7903.4917016283,0
+XHLF.US,D,20221011,000000,49.9701,49.9701,49.9651,49.9651,1201.1141771598,0
+XHLF.US,D,20221012,000000,49.9701,49.9901,49.9651,49.9751,50700.453109177,0
+XHLF.US,D,20221013,000000,49.9601,49.9671,49.9502,49.9601,26066.58388312,0
+XHLF.US,D,20221014,000000,49.9711,49.9801,49.9519,49.9606,50016.680263749,0
+XHLF.US,D,20221017,000000,49.9624,49.9701,49.9482,49.9601,26901.749250043,0
+XHLF.US,D,20221018,000000,49.9601,49.9701,49.9502,49.9551,152389.10537832,0
+XHLF.US,D,20221019,000000,49.9402,49.9502,49.9332,49.9352,59610.554688826,0
+XHLF.US,D,20221020,000000,49.9462,50.2195,49.9402,49.9551,15781.918416254,0
+XHLF.US,D,20221021,000000,49.9502,49.9801,49.9502,49.9681,50362.577084383,0
+XHLF.US,D,20221024,000000,49.9601,49.9701,49.9601,49.9601,35724.624674923,0
+XHLF.US,D,20221025,000000,49.9701,49.9701,49.9601,49.9701,18007.689262076,0
+XHLF.US,D,20221026,000000,49.9701,49.9801,49.9701,49.9701,52386.825434705,0
+XHLF.US,D,20221027,000000,49.9901,50,49.9801,49.995,83564.661467375,0
+XHLF.US,D,20221028,000000,50.0299,50.0299,49.9914,50.0175,15860.121175702,0
+XHLF.US,D,20221031,000000,50.01,50.02,49.9701,49.995,23128.967406427,0
+XHLF.US,D,20221101,000000,49.8704,49.8704,49.8604,49.8604,15097.142971346,0
+XHLF.US,D,20221102,000000,49.8608,49.9352,49.8604,49.8654,27537.397320427,0
+XHLF.US,D,20221103,000000,49.8903,49.8903,49.8754,49.8794,56424.293541068,0
+XHLF.US,D,20221104,000000,49.8736,49.8903,49.8704,49.8853,69893.214956731,0
+XHLF.US,D,20221107,000000,49.8853,49.8903,49.8714,49.8903,38390.536692509,0
+XHLF.US,D,20221108,000000,49.9003,49.9003,49.8903,49.8953,30381.77204547,0
+XHLF.US,D,20221109,000000,49.9103,49.9252,49.9103,49.9252,1219.1609678016,0
+XHLF.US,D,20221110,000000,49.9502,49.9502,49.9303,49.9402,4783.4021195571,0
+XHLF.US,D,20221111,000000,49.9502,49.9651,49.9103,49.9352,14313.110177908,0
+XHLF.US,D,20221114,000000,49.9502,49.9502,49.9402,49.9402,61018.204358886,0
+XHLF.US,D,20221115,000000,49.9302,49.9601,49.9302,49.9502,15186.374325075,0
+XHLF.US,D,20221116,000000,49.9601,49.9601,49.95,49.9551,4564.8354328953,0
+XHLF.US,D,20221117,000000,49.9601,49.9701,49.9586,49.9651,4608.9498100197,0
+XHLF.US,D,20221118,000000,49.9701,49.9701,49.9601,49.9651,26710.252749344,0
+XHLF.US,D,20221121,000000,49.9701,49.9801,49.9591,49.9651,27133.349729946,0
+XHLF.US,D,20221122,000000,49.9791,49.9801,49.9742,49.9751,18196.177964335,0
+XHLF.US,D,20221123,000000,49.9701,50.0698,49.9701,50,199538.35112898,0
+XHLF.US,D,20221125,000000,49.995,50,49.9801,50,1175.0465906772,0
+XHLF.US,D,20221128,000000,50,50.01,49.9901,50.009,16415.561287677,0
+XHLF.US,D,20221129,000000,50.0122,50.02,50.0003,50.0012,21767.437312451,0
+XHLF.US,D,20221130,000000,50.02,50.02,50.005,50.01,17285.817636404,0
+XHLF.US,D,20221201,000000,50.02,50.0499,50.02,50.03,8582,0
+XHLF.US,D,20221202,000000,50.03,50.05,50.026,50.04,46430,0
+XHLF.US,D,20221205,000000,50.045,50.0473,50.02,50.035,5931,0
+XHLF.US,D,20221206,000000,50.05,50.06,50.045,50.055,35449,0
+XHLF.US,D,20221207,000000,50.0654,50.07,50.056,50.0695,25793,0
+XHLF.US,D,20221208,000000,50.08,50.0875,50.08,50.085,18377,0
+XHLF.US,D,20221209,000000,50.08,50.09,50.08,50.085,37190,0
+XHLF.US,D,20221212,000000,50.1,50.1,50.09,50.09,8087,0
+XHLF.US,D,20221213,000000,50.12,50.15,50.1,50.11,55605,0
+XHLF.US,D,20221214,000000,50.16,50.17,50.1008,50.125,10055,0
+XHLF.US,D,20221215,000000,50.128,50.17,50.11,50.14,17121,0
+XHLF.US,D,20221216,000000,50.17,50.19,50.12,50.13,43929,0
+XHLF.US,D,20221219,000000,50.1461,50.1461,50.13,50.1442,39486,0
+XHLF.US,D,20221220,000000,50.1399,50.14,50.13,50.14,17712,0
+XHLF.US,D,20221221,000000,50.155,50.164,50.14,50.155,14552,0
+XHLF.US,D,20221222,000000,50.18,50.19,50.17,50.185,116089,0
+XHLF.US,D,20221223,000000,50.19,50.23,50.1827,50.2195,27439,0
+XHLF.US,D,20221227,000000,50.2,50.2,50.18,50.185,3214,0
+XHLF.US,D,20221228,000000,50.19,50.2,50.19,50.195,24475,0
+XHLF.US,D,20221229,000000,50.04,50.045,50.04,50.045,175215,0
+XHLF.US,D,20221230,000000,50.0403,50.06,50.0403,50.06,9397,0
+XHLF.US,D,20230103,000000,50.055,50.06,50.05,50.0594,27888,0
+XHLF.US,D,20230104,000000,50.06,50.0688,50.06,50.065,7271,0
+XHLF.US,D,20230105,000000,50.07,50.07,50.05,50.065,15979,0
+XHLF.US,D,20230106,000000,50.0661,50.08,50.0661,50.075,30737,0
+XHLF.US,D,20230109,000000,50.08,50.08,50.07,50.0784,13985,0
+XHLF.US,D,20230110,000000,50.07,50.08,50.07,50.075,66836,0
+XHLF.US,D,20230111,000000,50.0705,50.08,50.07,50.075,47547,0
+XHLF.US,D,20230112,000000,50.111,50.12,50.1,50.119,44919,0
+XHLF.US,D,20230113,000000,50.12,50.13,50.1135,50.125,41766,0
+XHLF.US,D,20230117,000000,50.13,50.13,50.11,50.121,20296,0
+XHLF.US,D,20230118,000000,50.27,50.27,50.12,50.1389,7704,0
+XHLF.US,D,20230119,000000,50.16,50.16,50.1301,50.14,29700,0
+XHLF.US,D,20230120,000000,50.1499,50.15,50.14,50.145,20527,0
+XHLF.US,D,20230123,000000,50.16,50.2189,50.15,50.16,438789,0
+XHLF.US,D,20230124,000000,50.159,50.16,50.15,50.16,49345,0
+XHLF.US,D,20230125,000000,50.17,50.17,50.16,50.17,25878,0
+XHLF.US,D,20230126,000000,50.19,50.19,50.17,50.185,57723,0
+XHLF.US,D,20230127,000000,50.1801,50.19,50.17,50.19,46369,0
+XHLF.US,D,20230130,000000,50.19,50.19,50.18,50.185,39684,0
+XHLF.US,D,20230131,000000,50.19,50.2,50.19,50.195,156778,0
+XHLF.US,D,20230201,000000,50.266,50.266,50.05,50.0685,43427,0
+XHLF.US,D,20230202,000000,50.09,50.09,50.072,50.09,101146,0
+XHLF.US,D,20230203,000000,50.061,50.08,50.061,50.065,48810,0
+XHLF.US,D,20230206,000000,50.065,50.07,50.06,50.06,26443,0
+XHLF.US,D,20230207,000000,50.08,50.08,50.06,50.065,26829,0
+XHLF.US,D,20230208,000000,50.07,50.08,50.0507,50.065,93448,0
+XHLF.US,D,20230209,000000,50.0891,50.2315,50.08,50.085,14943,0
+XHLF.US,D,20230210,000000,50.08,50.1,50.08,50.095,57354,0
+XHLF.US,D,20230213,000000,50.1,50.1,50.09,50.09,14991,0
+XHLF.US,D,20230214,000000,50.09,50.09,50.08,50.09,50150,0
+XHLF.US,D,20230215,000000,50.1,50.1,50.09,50.095,46873,0
+XHLF.US,D,20230216,000000,50.15,50.15,50.1,50.13,138001,0
+XHLF.US,D,20230217,000000,50.1259,50.13,50.1,50.1282,35154,0
+XHLF.US,D,20230221,000000,50.13,50.22,50.12,50.1315,99090,0
+XHLF.US,D,20230222,000000,50.16,50.16,50.1242,50.1419,93642,0
+XHLF.US,D,20230223,000000,50.17,50.17,50.14,50.1511,34116,0
+XHLF.US,D,20230224,000000,50.16,50.18,50.16,50.17,197109,0
+XHLF.US,D,20230227,000000,50.17,50.18,50.17,50.17,198582,0
+XHLF.US,D,20230228,000000,50.2,50.2,50.17,50.1806,67261,0
+XHLF.US,D,20230301,000000,50.06,50.31,50.03,50.0345,92239,0
+XHLF.US,D,20230302,000000,50.07,50.07,50.05,50.055,62788,0
+XHLF.US,D,20230303,000000,50.11,50.11,50.051,50.07,124954,0
+XHLF.US,D,20230306,000000,50.07,50.09,50.06,50.065,94782,0
+XHLF.US,D,20230307,000000,50.1,50.1,50.025,50.05,103847,0
+XHLF.US,D,20230308,000000,50.06,50.06,50.03,50.04,104607,0
+XHLF.US,D,20230309,000000,50.07,50.08,50.06,50.065,80268,0
+XHLF.US,D,20230310,000000,50.12,50.12,50.0994,50.12,124006,0
+XHLF.US,D,20230313,000000,50.24,50.25,50.2,50.25,91631,0
+XHLF.US,D,20230314,000000,50.21,50.21,50.161,50.205,45484,0
+XHLF.US,D,20230315,000000,50.27,50.32,50.2355,50.27,83574,0
+XHLF.US,D,20230316,000000,50.28,50.28,50.22,50.24,47147,0
+XHLF.US,D,20230317,000000,50.25,50.3,50.2311,50.28,47572,0
+XHLF.US,D,20230320,000000,50.28,50.287,50.24,50.26,58388,0
+XHLF.US,D,20230321,000000,50.27,50.27,50.23,50.245,58352,0
+XHLF.US,D,20230322,000000,50.24,50.28,50.2301,50.275,29272,0
+XHLF.US,D,20230323,000000,50.27,50.33,50.27,50.315,57975,0
+XHLF.US,D,20230324,000000,50.36,50.36,50.31,50.335,32274,0
+XHLF.US,D,20230327,000000,50.32,50.3229,50.2901,50.32,301323,0
+XHLF.US,D,20230328,000000,50.32,50.32,50.3,50.305,26662,0
+XHLF.US,D,20230329,000000,50.3009,50.31,50.3,50.3,13121,0
+XHLF.US,D,20230330,000000,50.29,50.32,50.29,50.31,55635,0
+XHLF.US,D,20230331,000000,50.32,50.32,50.29,50.3193,48489,0
+XHLF.US,D,20230403,000000,50.15,50.15,50.1236,50.1495,20135,0
+XHLF.US,D,20230404,000000,50.16,50.19,50.15,50.17,41609,0
+XHLF.US,D,20230405,000000,50.2,50.22,50.19,50.2,24751,0
+XHLF.US,D,20230406,000000,50.18,50.21,50.18,50.195,41550,0
+XHLF.US,D,20230410,000000,50.19,50.19,50.152,50.168,53039,0
+XHLF.US,D,20230411,000000,50.18,50.26,50.16,50.17,5279834,0
+XHLF.US,D,20230412,000000,50.2,50.21,50.17,50.19,98655,0
+XHLF.US,D,20230413,000000,50.18,50.21,50.18,50.2,182103,0
+XHLF.US,D,20230414,000000,50.18,50.1985,50.17,50.19,65251,0
+XHLF.US,D,20230417,000000,50.17,50.19,50.17,50.18,151018,0
+XHLF.US,D,20230418,000000,50.17,50.2,50.17,50.1942,34266,0
+XHLF.US,D,20230419,000000,50.19,50.21,50.1865,50.19,29961,0
+XHLF.US,D,20230420,000000,50.218,50.23,50.218,50.225,25427,0
+XHLF.US,D,20230421,000000,50.22,50.24,50.22,50.24,58314,0
+XHLF.US,D,20230424,000000,50.25,50.25,50.23,50.2499,68885,0
+XHLF.US,D,20230425,000000,50.24,50.28,50.24,50.27,30944,0
+XHLF.US,D,20230426,000000,50.26,50.28,50.26,50.265,90356,0
+XHLF.US,D,20230427,000000,50.28,50.28,50.27,50.2705,40804,0
+XHLF.US,D,20230428,000000,50.29,50.29,50.2693,50.27,43846,0
+XHLF.US,D,20230501,000000,50.15,50.15,49.94,50.125,70781,0
+XHLF.US,D,20230502,000000,50.12,50.1577,50.12,50.1485,26739,0
+XHLF.US,D,20230503,000000,50.14,50.165,50.14,50.165,35534,0
+XHLF.US,D,20230504,000000,50.16,50.19,50.16,50.17,5745317,0
+XHLF.US,D,20230505,000000,50.16,50.18,50.16,50.1689,41410,0
+XHLF.US,D,20230508,000000,50.2,50.2,50.15,50.1621,96700,0
+XHLF.US,D,20230509,000000,50.165,50.17,50.155,50.16,173745,0
+XHLF.US,D,20230510,000000,50.16,50.2,50.16,50.18,169045,0
+XHLF.US,D,20230511,000000,50.23,50.23,50.1899,50.2,70872,0
+XHLF.US,D,20230512,000000,50.22,50.22,50.2,50.2,45692,0
+XHLF.US,D,20230515,000000,50.24,50.24,50.2022,50.215,44261,0
+XHLF.US,D,20230516,000000,50.2176,50.22,50.2,50.2,19434,0
+XHLF.US,D,20230517,000000,50.2,50.216,50.2,50.205,27592,0
+XHLF.US,D,20230518,000000,50.21,50.23,50.21,50.22,100429,0
+XHLF.US,D,20230519,000000,50.23,50.23,50.2,50.22,40179,0
+XHLF.US,D,20230522,000000,50.2,50.22,50.2,50.215,18402,0
+XHLF.US,D,20230523,000000,50.2,50.22,50.2,50.22,22621,0
+XHLF.US,D,20230524,000000,50.24,50.24,50.21,50.22,93481,0
+XHLF.US,D,20230525,000000,50.24,50.25,50.23,50.24,33341,0
+XHLF.US,D,20230526,000000,50.2278,50.25,50.2278,50.245,31363,0
+XHLF.US,D,20230530,000000,50.23,50.25,50.23,50.245,42437,0
+XHLF.US,D,20230531,000000,50.24,50.2699,50.24,50.26,11310,0
+XHLF.US,D,20230601,000000,50.06,50.07,50.0301,50.06,35630,0
+XHLF.US,D,20230602,000000,50.06,50.0699,50.05,50.06,82789,0
+XHLF.US,D,20230605,000000,50.05,50.08,50.05,50.075,21183,0
+XHLF.US,D,20230606,000000,50.09,50.09,50.07,50.075,10070027,0
+XHLF.US,D,20230607,000000,50.1,50.1,50.07,50.09,247947,0
+XHLF.US,D,20230608,000000,50.11,50.13,50.11,50.11,82638,0
+XHLF.US,D,20230609,000000,50.11,50.12,50.11,50.11,92385,0
+XHLF.US,D,20230612,000000,50.1,50.16,50.1,50.115,114751,0
+XHLF.US,D,20230613,000000,50.12,50.1363,50.1199,50.125,99814,0
+XHLF.US,D,20230614,000000,50.15,50.15,50.1225,50.13,47984,0
+XHLF.US,D,20230615,000000,50.17,50.17,50.15,50.16,67865,0
+XHLF.US,D,20230616,000000,50.15,50.17,50.15,50.17,41752,0
+XHLF.US,D,20230620,000000,50.16,50.176,50.16,50.165,46819,0
+XHLF.US,D,20230621,000000,50.19,50.19,50.1614,50.179,70059,0
+XHLF.US,D,20230622,000000,50.18,50.2,50.18,50.19,43641,0
+XHLF.US,D,20230623,000000,50.18,50.2,50.18,50.195,42449,0
+XHLF.US,D,20230626,000000,50.22,50.22,50.18,50.195,66999,0
+XHLF.US,D,20230627,000000,50.18,50.2,50.18,50.195,54845,0
+XHLF.US,D,20230628,000000,50.21,50.21,50.19,50.1923,1179060,0
+XHLF.US,D,20230629,000000,50.2,50.21,50.195,50.205,92996,0
+XHLF.US,D,20230630,000000,50.21,50.23,50.21,50.225,49028,0
+XHLF.US,D,20230703,000000,50.08,50.1,50.07,50.08,87179,0
+XHLF.US,D,20230705,000000,50.09,50.1,50.08,50.09,96669,0
+XHLF.US,D,20230706,000000,50.1,50.11,50.09,50.11,77763,0
+XHLF.US,D,20230707,000000,50.1,50.12,50.1,50.115,35417,0
+XHLF.US,D,20230710,000000,50.12,50.12,50.11,50.115,34338,0
+XHLF.US,D,20230711,000000,50.1209,50.13,50.11,50.12,67575,0
+XHLF.US,D,20230712,000000,50.13,50.15,50.13,50.145,134499,0
+XHLF.US,D,20230713,000000,50.16,50.18,50.16,50.18,92130,0
+XHLF.US,D,20230714,000000,50.16,50.18,50.16,50.18,128582,0
+XHLF.US,D,20230717,000000,50.185,50.1878,50.17,50.175,44551,0
+XHLF.US,D,20230718,000000,50.17,50.19,50.17,50.18,435176,0
+XHLF.US,D,20230719,000000,50.2,50.2,50.19,50.2,284784,0
+XHLF.US,D,20230720,000000,50.2,50.22,50.2,50.22,59521,0
+XHLF.US,D,20230721,000000,50.22,50.22,50.2099,50.22,112524,0
+XHLF.US,D,20230724,000000,50.2225,50.23,50.22,50.225,65150,0
+XHLF.US,D,20230725,000000,50.23,50.23,50.22,50.225,65233,0
+XHLF.US,D,20230726,000000,50.22,50.235,50.22,50.235,58713,0
+XHLF.US,D,20230727,000000,50.24,50.2501,50.24,50.24,92903,0
+XHLF.US,D,20230728,000000,50.28,50.28,50.25,50.265,57431,0
+XHLF.US,D,20230731,000000,50.26,50.2799,50.25,50.255,142255,0
+XHLF.US,D,20230801,000000,50.05,50.07,50.05,50.07,52707,0
+XHLF.US,D,20230802,000000,50.07,50.08,50.06,50.075,654631,0
+XHLF.US,D,20230803,000000,50.08,50.1,50.08,50.1,83589,0
+XHLF.US,D,20230804,000000,50.09,50.11,50.09,50.11,92974,0
+XHLF.US,D,20230807,000000,50.1,50.12,50.1,50.12,62735,0
+XHLF.US,D,20230808,000000,50.12,50.13,50.12,50.13,44454,0
+XHLF.US,D,20230809,000000,50.13,50.13,50.12,50.13,70168,0
+XHLF.US,D,20230810,000000,50.14,50.16,50.14,50.16,54298,0
+XHLF.US,D,20230811,000000,50.16,50.16,50.15,50.16,56942,0
+XHLF.US,D,20230814,000000,50.16,50.17,50.15,50.17,101875,0
+XHLF.US,D,20230815,000000,50.16,50.17,50.16,50.17,89291,0
+XHLF.US,D,20230816,000000,50.17,50.18,50.17,50.175,62606,0
+XHLF.US,D,20230817,000000,50.19,50.2,50.19,50.2,232697,0
+XHLF.US,D,20230818,000000,50.207,50.21,50.2,50.205,93646,0
+XHLF.US,D,20230821,000000,50.2,50.21,50.2,50.2052,70688,0
+XHLF.US,D,20230822,000000,50.2,50.2199,50.2,50.21,42984,0
+XHLF.US,D,20230823,000000,50.23,50.23,50.22,50.225,78889,0
+XHLF.US,D,20230824,000000,50.25,50.25,50.23,50.235,59969,0
+XHLF.US,D,20230825,000000,50.2401,50.25,50.24,50.24,42743,0
+XHLF.US,D,20230828,000000,50.25,50.25,50.24,50.245,24864,0
+XHLF.US,D,20230829,000000,50.25,50.2692,50.25,50.26,40917,0
+XHLF.US,D,20230830,000000,50.265,50.27,50.26,50.27,84217,0
+XHLF.US,D,20230831,000000,50.3,50.3,50.29,50.295,59873,0
+XHLF.US,D,20230901,000000,50.1,50.1,50.09,50.09,79149,0
+XHLF.US,D,20230905,000000,50.09,50.09,50.08,50.08,79200,0
+XHLF.US,D,20230906,000000,50.08,50.09,50.08,50.09,129823,0
+XHLF.US,D,20230907,000000,50.1059,50.12,50.1059,50.115,77729,0
+XHLF.US,D,20230908,000000,50.12,50.1399,50.12,50.125,183593,0
+XHLF.US,D,20230911,000000,50.13,50.13,50.12,50.13,83381,0
+XHLF.US,D,20230912,000000,50.12,50.15,50.12,50.15,92090,0
+XHLF.US,D,20230913,000000,50.15,50.15,50.14,50.15,38956,0
+XHLF.US,D,20230914,000000,50.16,50.18,50.16,50.16,70717,0
+XHLF.US,D,20230915,000000,50.16,50.18,50.16,50.18,50633,0
+XHLF.US,D,20230918,000000,50.18,50.19,50.18,50.19,38326,0
+XHLF.US,D,20230919,000000,50.18,50.19,50.18,50.1831,67216,0
+XHLF.US,D,20230920,000000,50.18,50.2,50.18,50.2,69948,0
+XHLF.US,D,20230921,000000,50.22,50.22,50.2,50.205,104073,0
+XHLF.US,D,20230922,000000,50.21,50.2288,50.21,50.21,1242892,0
+XHLF.US,D,20230925,000000,50.22,50.23,50.22,50.23,106584,0
+XHLF.US,D,20230926,000000,50.24,50.24,50.2201,50.23,57469,0
+XHLF.US,D,20230927,000000,50.23,50.25,50.23,50.24,57025,0
+XHLF.US,D,20230928,000000,50.25,50.27,50.25,50.265,1514643,0
+XHLF.US,D,20230929,000000,50.21,50.2764,50.21,50.27,452573,0
+XHLF.US,D,20231002,000000,50.09,50.09,50.0787,50.09,152328,0
+XHLF.US,D,20231003,000000,50.1,50.1,50.08,50.08,1543478,0
+XHLF.US,D,20231004,000000,50.09,50.11,50.09,50.11,405280,0
+XHLF.US,D,20231005,000000,50.12,50.14,50.12,50.13,99497,0
+XHLF.US,D,20231006,000000,50.12,50.14,50.12,50.13,70224,0
+XHLF.US,D,20231009,000000,50.16,50.16,50.14,50.14,85560,0
+XHLF.US,D,20231010,000000,50.14,50.16,50.14,50.155,87529,0
+XHLF.US,D,20231011,000000,50.17,50.17,50.16,50.17,97666,0
+XHLF.US,D,20231012,000000,50.16,50.18,50.16,50.17,45442,0
+XHLF.US,D,20231013,000000,50.17,50.19,50.17,50.185,208660,0
+XHLF.US,D,20231016,000000,50.19,50.2,50.19,50.2,90011,0
+XHLF.US,D,20231017,000000,50.2,50.2,50.19,50.2,54099,0
+XHLF.US,D,20231018,000000,50.19,50.21,50.19,50.21,124099,0
+XHLF.US,D,20231019,000000,50.23,50.23,50.22,50.225,53089,0
+XHLF.US,D,20231020,000000,50.25,50.25,50.23,50.25,78914,0
+XHLF.US,D,20231023,000000,50.26,50.26,50.24,50.25,90909,0
+XHLF.US,D,20231024,000000,50.24,50.26,50.24,50.255,83399,0
+XHLF.US,D,20231025,000000,50.25,50.27,50.25,50.265,147597,0
+XHLF.US,D,20231026,000000,50.29,50.29,50.28,50.28,105018,0
+XHLF.US,D,20231027,000000,50.3,50.3,50.29,50.295,88400,0
+XHLF.US,D,20231030,000000,50.29,50.3,50.29,50.295,84788,0
+XHLF.US,D,20231031,000000,50.31,50.31,50.2963,50.305,110012,0
+XHLF.US,D,20231101,000000,50.1,50.11,50.09,50.11,248052,0
+XHLF.US,D,20231102,000000,50.11,50.13,50.11,50.125,84952,0
+XHLF.US,D,20231103,000000,50.15,50.15,50.13,50.14,98353,0
+XHLF.US,D,20231106,000000,50.14,50.15,50.14,50.14,185335,0
+XHLF.US,D,20231107,000000,50.16,50.16,50.14,50.14,174896,0
+XHLF.US,D,20231108,000000,50.15,50.16,50.15,50.16,437587,0
+XHLF.US,D,20231109,000000,50.18,50.21,50.17,50.18,89094,0
+XHLF.US,D,20231110,000000,50.18,50.19,50.18,50.19,286719,0
+XHLF.US,D,20231113,000000,50.18,50.19,50.18,50.19,152710,0
+XHLF.US,D,20231114,000000,50.21,50.22,50.21,50.21,362684,0
+XHLF.US,D,20231115,000000,50.21,50.22,50.21,50.22,65442,0
+XHLF.US,D,20231116,000000,50.25,50.25,50.24,50.245,161172,0
+XHLF.US,D,20231117,000000,50.26,50.26,50.25,50.25,52503,0
+XHLF.US,D,20231120,000000,50.24,50.26,50.24,50.26,99168,0
+XHLF.US,D,20231121,000000,50.28,50.29,50.27,50.28,121162,0
+XHLF.US,D,20231122,000000,50.3,50.3,50.29,50.3,57968,0
+XHLF.US,D,20231124,000000,50.3,50.31,50.3,50.305,24605,0
+XHLF.US,D,20231127,000000,50.32,50.32,50.3,50.31,69741,0
+XHLF.US,D,20231128,000000,50.32,50.33,50.31,50.33,158894,0
+XHLF.US,D,20231129,000000,50.33,50.35,50.33,50.35,156790,0
+XHLF.US,D,20231130,000000,50.37,50.37,50.36,50.37,512776,0
+XHLF.US,D,20231201,000000,50.17,50.18,50.16,50.18,232206,0
+XHLF.US,D,20231204,000000,50.18,50.18,50.17,50.17,158245,0
+XHLF.US,D,20231205,000000,50.19,50.19,50.17,50.18,2550297,0
+XHLF.US,D,20231206,000000,50.18,50.2,50.18,50.2,101088,0
+XHLF.US,D,20231207,000000,50.22,50.22,50.21,50.21,104013,0
+XHLF.US,D,20231208,000000,50.22,50.2485,50.2,50.2,93849,0
+XHLF.US,D,20231211,000000,50.21,50.25,50.21,50.21,69115,0
+XHLF.US,D,20231212,000000,50.21,50.23,50.21,50.23,331894,0
+XHLF.US,D,20231213,000000,50.24,50.26,50.23,50.26,159871,0
+XHLF.US,D,20231214,000000,50.27,50.29,50.27,50.29,166427,0
+XHLF.US,D,20231215,000000,50.28,50.29,50.28,50.29,127825,0
+XHLF.US,D,20231218,000000,50.29,50.29,50.28,50.29,287921,0
+XHLF.US,D,20231219,000000,50.29,50.3,50.29,50.3,1381974,0
+XHLF.US,D,20231220,000000,50.32,50.32,50.27,50.31,102247,0
+XHLF.US,D,20231221,000000,50.34,50.36,50.34,50.34,996801,0
+XHLF.US,D,20231222,000000,50.36,50.36,50.35,50.36,119524,0
+XHLF.US,D,20231226,000000,50.36,50.37,50.35,50.37,59838,0
+XHLF.US,D,20231227,000000,50.36,50.38,50.36,50.38,231137,0
+XHLF.US,D,20231228,000000,50.18,50.18,50.09,50.17,230329,0
+XHLF.US,D,20231229,000000,50.18,50.2,50.17,50.2,282261,0
+XHLF.US,D,20240102,000000,50.19,50.19,50.17,50.19,114547,0
+XHLF.US,D,20240103,000000,50.2,50.2,50.19,50.19,893914,0
+XHLF.US,D,20240104,000000,50.21,50.21,50.2,50.21,70270,0
+XHLF.US,D,20240105,000000,50.21,50.22,50.2,50.2,99525,0
+XHLF.US,D,20240108,000000,50.2,50.22,50.2,50.22,91599,0
+XHLF.US,D,20240109,000000,50.22,50.23,50.21,50.21,104972,0
+XHLF.US,D,20240110,000000,50.22,50.23,50.22,50.22,208321,0
+XHLF.US,D,20240111,000000,50.26,50.27,50.25,50.27,349159,0
+XHLF.US,D,20240112,000000,50.29,50.29,50.28,50.28,83907,0
+XHLF.US,D,20240116,000000,50.33,50.33,50.28,50.29,796609,0
+XHLF.US,D,20240117,000000,50.275,50.28,50.2699,50.27,206284,0
+XHLF.US,D,20240118,000000,50.3,50.3098,50.28,50.3,1560683,0
+XHLF.US,D,20240119,000000,50.31,50.31,50.29,50.29,123484,0
+XHLF.US,D,20240122,000000,50.31,50.31,50.3,50.3,100725,0
+XHLF.US,D,20240123,000000,50.3,50.32,50.3,50.31,220213,0
+XHLF.US,D,20240124,000000,50.32,50.3229,50.31,50.31,929328,0
+XHLF.US,D,20240125,000000,50.34,50.35,50.33,50.34,59384,0
+XHLF.US,D,20240126,000000,50.34,50.35,50.34,50.34,1825547,0
+XHLF.US,D,20240129,000000,50.35,50.36,50.35,50.35,139645,0
+XHLF.US,D,20240130,000000,50.36,50.3699,50.35,50.35,80612,0
+XHLF.US,D,20240131,000000,50.37,50.39,50.36,50.37,152703,0
+XHLF.US,D,20240201,000000,50.18,50.18,50.17,50.18,174962,0
+XHLF.US,D,20240202,000000,50.16,50.16,50.15,50.15,225219,0
+XHLF.US,D,20240205,000000,50.15,50.16,50.15,50.16,143835,0
+XHLF.US,D,20240206,000000,50.17,50.18,50.16,50.17,198693,0
+XHLF.US,D,20240207,000000,50.17,50.2,50.17,50.17,64216,0
+XHLF.US,D,20240208,000000,50.2,50.2,50.19,50.2,162498,0
+XHLF.US,D,20240209,000000,50.21,50.21,50.19,50.19,517630,0
+XHLF.US,D,20240212,000000,50.2,50.21,50.19,50.2,107501,0
+XHLF.US,D,20240213,000000,50.18,50.2,50.18,50.19,88178,0
+XHLF.US,D,20240214,000000,50.19,50.2,50.19,50.2,225906,0
+XHLF.US,D,20240215,000000,50.22,50.24,50.22,50.24,87801,0
+XHLF.US,D,20240216,000000,50.22,50.24,50.22,50.24,77393,0
+XHLF.US,D,20240220,000000,50.23,50.25,50.23,50.25,126017,0
+XHLF.US,D,20240221,000000,50.25,50.25,50.24,50.25,151107,0
+XHLF.US,D,20240222,000000,50.27,50.27,50.26,50.265,170096,0
+XHLF.US,D,20240223,000000,50.26,50.27,50.26,50.26,69238,0
+XHLF.US,D,20240226,000000,50.28,50.28,50.26,50.26,86142,0
+XHLF.US,D,20240227,000000,50.28,50.29,50.27,50.27,185412,0
+XHLF.US,D,20240228,000000,50.29,50.29,50.28,50.28,87924,0
+XHLF.US,D,20240229,000000,50.3,50.32,50.3,50.32,117112,0
+XHLF.US,D,20240301,000000,50.12,50.13,50.11,50.13,338834,0
+XHLF.US,D,20240304,000000,50.13,50.13,50.11,50.11,331850,0
+XHLF.US,D,20240305,000000,50.12,50.14,50.12,50.13,645965,0
+XHLF.US,D,20240306,000000,50.14,50.1467,50.13,50.13,261675,0
+XHLF.US,D,20240307,000000,50.16,50.16,50.15,50.15,106285,0
+XHLF.US,D,20240308,000000,50.18,50.18,50.16,50.17,138326,0
+XHLF.US,D,20240311,000000,50.16,50.18,50.16,50.16,121788,0
+XHLF.US,D,20240312,000000,50.18,50.18,50.1699,50.17,92378,0
+XHLF.US,D,20240313,000000,50.18,50.19,50.17,50.17,69952,0
+XHLF.US,D,20240314,000000,50.2,50.2,50.19,50.2,286394,0
+XHLF.US,D,20240315,000000,50.19,50.2,50.19,50.19,85776,0
+XHLF.US,D,20240318,000000,50.21,50.21,50.2,50.2,128817,0
+XHLF.US,D,20240319,000000,50.218,50.22,50.2,50.21,159102,0
+XHLF.US,D,20240320,000000,50.215,50.23,50.21,50.22,277692,0
+XHLF.US,D,20240321,000000,50.26,50.26,50.2401,50.26,96482,0
+XHLF.US,D,20240322,000000,50.25,50.27,50.25,50.26,578079,0
+XHLF.US,D,20240325,000000,50.27,50.27,50.26,50.27,182484,0
+XHLF.US,D,20240326,000000,50.26,50.28,50.26,50.28,107524,0
+XHLF.US,D,20240327,000000,50.29,50.3,50.29,50.3,202325,0
+XHLF.US,D,20240328,000000,50.3,50.31,50.29,50.31,135501,0
+XHLF.US,D,20240401,000000,50.14,50.14,50.08,50.08,101136,0
+XHLF.US,D,20240402,000000,50.08,50.1,50.08,50.1,71416,0
+XHLF.US,D,20240403,000000,50.1,50.11,50.1,50.11,123825,0
+XHLF.US,D,20240404,000000,50.12,50.13,50.12,50.12,138292,0
+XHLF.US,D,20240405,000000,50.12,50.13,50.12,50.12,150124,0
+XHLF.US,D,20240408,000000,50.12,50.14,50.12,50.14,83310,0
+XHLF.US,D,20240409,000000,50.15,50.15,50.13,50.135,191523,0
+XHLF.US,D,20240410,000000,50.13,50.13,50.12,50.13,877518,0
+XHLF.US,D,20240411,000000,50.14,50.16,50.14,50.15,150675,0
+XHLF.US,D,20240412,000000,50.17,50.17,50.15,50.15,62912,0
+XHLF.US,D,20240415,000000,50.15,50.17,50.15,50.15,92609,0
+XHLF.US,D,20240416,000000,50.17,50.17,50.16,50.17,103406,0
+XHLF.US,D,20240417,000000,50.18,50.18,50.17,50.17,93123,0
+XHLF.US,D,20240418,000000,50.2,50.2,50.18,50.18,386672,0
+XHLF.US,D,20240419,000000,50.19,50.2021,50.19,50.19,95836,0
+XHLF.US,D,20240422,000000,50.21,50.21,50.2,50.21,137580,0
+XHLF.US,D,20240423,000000,50.21,50.22,50.21,50.21,196009,0
+XHLF.US,D,20240424,000000,50.23,50.23,50.22,50.22,126751,0
+XHLF.US,D,20240425,000000,50.23,50.25,50.23,50.24,114121,0
+XHLF.US,D,20240426,000000,50.24,50.2553,50.24,50.25,71081,0
+XHLF.US,D,20240429,000000,50.25,50.26,50.25,50.25,194862,0
+XHLF.US,D,20240430,000000,50.26,50.26,50.25,50.26,123066,0
+XHLF.US,D,20240501,000000,50.05,50.07,50.05,50.07,109128,0
+XHLF.US,D,20240502,000000,50.09,50.09,50.08,50.085,235566,0
+XHLF.US,D,20240503,000000,50.09,50.11,50.09,50.1,194366,0
+XHLF.US,D,20240506,000000,50.11,50.11,50.09,50.09,58504,0
+XHLF.US,D,20240507,000000,50.11,50.12,50.1,50.1,96033,0
+XHLF.US,D,20240508,000000,50.12,50.1299,50.11,50.12,89229,0
+XHLF.US,D,20240509,000000,50.14,50.15,50.13,50.13,90128,0
+XHLF.US,D,20240510,000000,50.13,50.14,50.13,50.14,310526,0
+XHLF.US,D,20240513,000000,50.15,50.15,50.14,50.15,48445,0
+XHLF.US,D,20240514,000000,50.15,50.16,50.15,50.16,95056,0
+XHLF.US,D,20240515,000000,50.165,50.17,50.16,50.16,92444,0
+XHLF.US,D,20240516,000000,50.19,50.19,50.18,50.185,147303,0
+XHLF.US,D,20240517,000000,50.2,50.2,50.19,50.195,65937,0
+XHLF.US,D,20240520,000000,50.2,50.2,50.19,50.19,179868,0
+XHLF.US,D,20240521,000000,50.21,50.21,50.2,50.2,62126,0
+XHLF.US,D,20240522,000000,50.22,50.22,50.2,50.2,48407,0
+XHLF.US,D,20240523,000000,50.24,50.245,50.23,50.24,65930,0
+XHLF.US,D,20240524,000000,50.23,50.25,50.23,50.2401,68561,0
+XHLF.US,D,20240528,000000,50.25,50.25,50.23,50.24,60251,0
+XHLF.US,D,20240529,000000,50.24,50.26,50.24,50.24,94630,0
+XHLF.US,D,20240530,000000,50.25,50.26,50.25,50.25,82688,0
+XHLF.US,D,20240531,000000,50.27,50.29,50.26,50.285,121099,0
+XHLF.US,D,20240603,000000,50.08,50.09,50.07,50.08,320005,0
+XHLF.US,D,20240604,000000,50.08,50.1,50.08,50.09,235599,0
+XHLF.US,D,20240605,000000,50.09,50.1,50.09,50.1,107900,0
+XHLF.US,D,20240606,000000,50.1,50.11,50.0936,50.1,123926,0
+XHLF.US,D,20240607,000000,50.13,50.13,50.1,50.12,171578,0
+XHLF.US,D,20240610,000000,50.11,50.125,50.11,50.12,75343,0
+XHLF.US,D,20240611,000000,50.14,50.14,50.12,50.13,89058,0
+XHLF.US,D,20240612,000000,50.14,50.15,50.1363,50.145,52912,0
+XHLF.US,D,20240613,000000,50.15,50.16,50.15,50.16,205641,0
+XHLF.US,D,20240614,000000,50.17,50.18,50.17,50.18,107443,0
+XHLF.US,D,20240617,000000,50.17,50.18,50.17,50.18,94268,0
+XHLF.US,D,20240618,000000,50.19,50.2,50.19,50.2,98570,0
+XHLF.US,D,20240620,000000,50.2,50.21,50.2,50.21,157982,0
+XHLF.US,D,20240621,000000,50.22,50.23,50.21,50.23,94178,0
+XHLF.US,D,20240624,000000,50.22,50.23,50.22,50.23,98594,0
+XHLF.US,D,20240625,000000,50.23,50.24,50.23,50.24,85105,0
+XHLF.US,D,20240626,000000,50.23,50.25,50.23,50.235,157183,0
+XHLF.US,D,20240627,000000,50.24,50.26,50.24,50.26,104501,0
+XHLF.US,D,20240628,000000,50.28,50.29,50.27,50.28,55903,0
+XHLF.US,D,20240701,000000,50.06,50.07,50.06,50.07,81353,0
+XHLF.US,D,20240702,000000,50.08,50.08,50.07,50.08,321690,0
+XHLF.US,D,20240703,000000,50.08,50.105,50.08,50.09,74457,0
+XHLF.US,D,20240705,000000,50.13,50.13,50.1131,50.13,74209,0
+XHLF.US,D,20240708,000000,50.14,50.14,50.12,50.14,59994,0
+XHLF.US,D,20240709,000000,50.14,50.14,50.13,50.14,169609,0
+XHLF.US,D,20240710,000000,50.14,50.15,50.14,50.15,212855,0
+XHLF.US,D,20240711,000000,50.17,50.175,50.15,50.17,356729,0
+XHLF.US,D,20240712,000000,50.18,50.2,50.18,50.19,142180,0
+XHLF.US,D,20240715,000000,50.2,50.21,50.2,50.21,79190,0
+XHLF.US,D,20240716,000000,50.2,50.22,50.2,50.2,96227,0
+XHLF.US,D,20240717,000000,50.2,50.22,50.2,50.21,76793,0
+XHLF.US,D,20240718,000000,50.21,50.23,50.21,50.22,55730,0
+XHLF.US,D,20240719,000000,50.23,50.25,50.23,50.24,36588,0
+XHLF.US,D,20240722,000000,50.24,50.25,50.24,50.25,84444,0
+XHLF.US,D,20240723,000000,50.26,50.26,50.25,50.25,58449,0
+XHLF.US,D,20240724,000000,50.26,50.27,50.25,50.26,128389,0
+XHLF.US,D,20240725,000000,50.27,50.28,50.26,50.27,207663,0
+XHLF.US,D,20240726,000000,50.29,50.3,50.29,50.29,176104,0
+XHLF.US,D,20240729,000000,50.3,50.31,50.3,50.3,56703,0
+XHLF.US,D,20240730,000000,50.32,50.32,50.3,50.32,66535,0
+XHLF.US,D,20240731,000000,50.31,50.3299,50.31,50.31,620017,0
+XHLF.US,D,20240801,000000,50.13,50.15,50.12,50.15,877853,0
+XHLF.US,D,20240802,000000,50.19,50.21,50.19,50.21,159953,0
+XHLF.US,D,20240805,000000,50.24,50.25,50.2,50.22,2190192,0
+XHLF.US,D,20240806,000000,50.22,50.22,50.19,50.19,408464,0
+XHLF.US,D,20240807,000000,50.2,50.22,50.19,50.22,91502,0
+XHLF.US,D,20240808,000000,50.21,50.22,50.2,50.21,62214,0
+XHLF.US,D,20240809,000000,50.22,50.24,50.22,50.22,74438,0
+XHLF.US,D,20240812,000000,50.23,50.24,50.23,50.23,92603,0
+XHLF.US,D,20240813,000000,50.24,50.26,50.24,50.26,44368,0
+XHLF.US,D,20240814,000000,50.26,50.3099,50.25,50.25,107311,0
+XHLF.US,D,20240815,000000,50.24,50.2589,50.24,50.24,143535,0
+XHLF.US,D,20240816,000000,50.28,50.28,50.265,50.28,111527,0
+XHLF.US,D,20240819,000000,50.29,50.29,50.28,50.29,179876,0
+XHLF.US,D,20240820,000000,50.3,50.3,50.29,50.29,3285353,0
+XHLF.US,D,20240821,000000,50.3,50.32,50.3,50.31,200603,0
+XHLF.US,D,20240822,000000,50.31,50.32,50.3,50.3,89620,0
+XHLF.US,D,20240823,000000,50.32,50.34,50.32,50.34,85299,0
+XHLF.US,D,20240826,000000,50.35,50.35,50.34,50.35,1495819,0
+XHLF.US,D,20240827,000000,50.35,50.36,50.35,50.35,113773,0
+XHLF.US,D,20240828,000000,50.35,50.37,50.35,50.37,110642,0
+XHLF.US,D,20240829,000000,50.37,50.3799,50.36,50.37,62332,0
+XHLF.US,D,20240830,000000,50.38,50.4,50.38,50.4,114402,0
+XHLF.US,D,20240903,000000,50.19,50.2,50.18,50.2,233130,0
+XHLF.US,D,20240904,000000,50.2,50.22,50.2,50.22,86479,0
+XHLF.US,D,20240905,000000,50.22,50.235,50.22,50.22,309181,0
+XHLF.US,D,20240906,000000,50.26,50.27,50.24,50.27,2283640,0
+XHLF.US,D,20240909,000000,50.27,50.27,50.26,50.27,206977,0
+XHLF.US,D,20240910,000000,50.27,50.29,50.27,50.28,69541,0
+XHLF.US,D,20240911,000000,50.27,50.29,50.27,50.28,117167,0
+XHLF.US,D,20240912,000000,50.29,50.29,50.28,50.28,138625,0
+XHLF.US,D,20240913,000000,50.31,50.33,50.31,50.33,77007,0
+XHLF.US,D,20240916,000000,50.33,50.34,50.33,50.335,64876,0
+XHLF.US,D,20240917,000000,50.35,50.35,50.34,50.345,139709,0
+XHLF.US,D,20240918,000000,50.35,50.37,50.34,50.36,267604,0
+XHLF.US,D,20240919,000000,50.369,50.37,50.36,50.36,163714,0
+XHLF.US,D,20240920,000000,50.4,50.4,50.38,50.39,258314,0
+XHLF.US,D,20240923,000000,50.39,50.41,50.39,50.41,388990,0
+XHLF.US,D,20240924,000000,50.4,50.42,50.4,50.41,227040,0
+XHLF.US,D,20240925,000000,50.43,50.43,50.41,50.41,244959,0
+XHLF.US,D,20240926,000000,50.43,50.43,50.42,50.425,233522,0
+XHLF.US,D,20240927,000000,50.43,50.45,50.43,50.45,150212,0
+XHLF.US,D,20240930,000000,50.441,50.45,50.44,50.44,97511,0
+XHLF.US,D,20241001,000000,50.25,50.255,50.24,50.25,139048,0
+XHLF.US,D,20241002,000000,50.24,50.26,50.24,50.26,1130645,0
+XHLF.US,D,20241003,000000,50.26,50.26,50.25,50.25,136022,0
+XHLF.US,D,20241004,000000,50.25,50.25,50.23,50.23,144290,0
+XHLF.US,D,20241007,000000,50.24,50.24,50.23,50.23,93972,0
+XHLF.US,D,20241008,000000,50.24,50.25,50.24,50.24,1257141,0
+XHLF.US,D,20241009,000000,50.26,50.26,50.24,50.24,1558005,0
+XHLF.US,D,20241010,000000,50.26,50.26,50.25,50.25,103356,0
+XHLF.US,D,20241011,000000,50.28,50.28,50.27,50.27,117209,0
+XHLF.US,D,20241014,000000,50.29,50.29,50.27,50.27,152883,0
+XHLF.US,D,20241015,000000,50.28,50.29,50.28,50.28,459702,0
+XHLF.US,D,20241016,000000,50.3,50.3,50.282,50.3,78007,0
+XHLF.US,D,20241017,000000,50.3,50.3,50.28,50.28,294306,0
+XHLF.US,D,20241018,000000,50.31,50.31,50.3,50.3,129956,0
+XHLF.US,D,20241021,000000,50.32,50.32,50.3,50.3,205992,0
+XHLF.US,D,20241022,000000,50.3,50.3199,50.3,50.31,192555,0
+XHLF.US,D,20241023,000000,50.32,50.32,50.31,50.31,54104,0
+XHLF.US,D,20241024,000000,50.3299,50.33,50.32,50.3295,49628,0
+XHLF.US,D,20241025,000000,50.35,50.35,50.33,50.34,127721,0
+XHLF.US,D,20241028,000000,50.34,50.35,50.34,50.35,155231,0
+XHLF.US,D,20241029,000000,50.35,50.36,50.34,50.36,231935,0
+XHLF.US,D,20241030,000000,50.35,50.36,50.35,50.35,113264,0
+XHLF.US,D,20241031,000000,50.3616,50.37,50.36,50.36,353993,0
+XHLF.US,D,20241101,000000,50.18,50.19,50.18,50.19,355772,0
+XHLF.US,D,20241104,000000,50.19,50.19,50.18,50.18,99720,0
+XHLF.US,D,20241105,000000,50.19,50.2,50.19,50.2,408884,0
+XHLF.US,D,20241106,000000,50.2,50.2,50.19,50.19,641521,0
+XHLF.US,D,20241107,000000,50.2,50.21,50.2,50.21,171068,0
+XHLF.US,D,20241108,000000,50.22,50.23,50.22,50.23,105085,0
+XHLF.US,D,20241111,000000,50.2112,50.22,50.21,50.22,95441,0
+XHLF.US,D,20241112,000000,50.221,50.23,50.22,50.23,46553,0
+XHLF.US,D,20241113,000000,50.2297,50.24,50.22,50.235,84089,0
+XHLF.US,D,20241114,000000,50.23,50.24,50.23,50.23,84531,0
+XHLF.US,D,20241115,000000,50.2498,50.25,50.24,50.25,94205,0
+XHLF.US,D,20241118,000000,50.2557,50.26,50.25,50.26,240537,0
+XHLF.US,D,20241119,000000,50.2601,50.27,50.26,50.27,133615,0
+XHLF.US,D,20241120,000000,50.265,50.27,50.26,50.26,70413,0
+XHLF.US,D,20241121,000000,50.27,50.28,50.26,50.26,97846,0
+XHLF.US,D,20241122,000000,50.285,50.29,50.28,50.29,77371,0
+XHLF.US,D,20241125,000000,50.29,50.3,50.28,50.3,153595,0
+XHLF.US,D,20241126,000000,50.3,50.3,50.29,50.29,386330,0
+XHLF.US,D,20241127,000000,50.3168,50.32,50.31,50.31,238777,0
+XHLF.US,D,20241129,000000,50.3397,50.35,50.33,50.33,56305,0
+XHLF.US,D,20241202,000000,50.155,50.17,50.15,50.17,123479,0
+XHLF.US,D,20241203,000000,50.1634,50.18,50.16,50.18,241947,0
+XHLF.US,D,20241204,000000,50.18,50.19,50.17,50.19,147111,0
+XHLF.US,D,20241205,000000,50.1895,50.2,50.18,50.2,229616,0
+XHLF.US,D,20241206,000000,50.22,50.22,50.21,50.21,152581,0
+XHLF.US,D,20241209,000000,50.22,50.23,50.21,50.21,167529,0
+XHLF.US,D,20241210,000000,50.229,50.23,50.22,50.23,167705,0
+XHLF.US,D,20241211,000000,50.2301,50.24,50.23,50.24,382663,0
+XHLF.US,D,20241212,000000,50.24,50.25,50.24,50.25,115427,0
+XHLF.US,D,20241213,000000,50.27,50.27,50.26,50.26,805414,0
+XHLF.US,D,20241216,000000,50.265,50.27,50.26,50.27,118612,0
+XHLF.US,D,20241217,000000,50.275,50.28,50.26,50.26,433200,0
+XHLF.US,D,20241218,000000,50.2749,50.28,50.26,50.26,157994,0
+XHLF.US,D,20241219,000000,50.279,50.29,50.27,50.27,70939,0
+XHLF.US,D,20241220,000000,50.3003,50.31,50.3,50.3,105292,0
+XHLF.US,D,20241223,000000,50.3,50.31,50.3,50.31,84377,0
+XHLF.US,D,20241224,000000,50.315,50.32,50.31,50.31,83758,0
+XHLF.US,D,20241226,000000,50.3219,50.33,50.32,50.33,73550,0
+XHLF.US,D,20241227,000000,50.34,50.35,50.34,50.34,104962,0
+XHLF.US,D,20241230,000000,50.1601,50.17,50.16,50.16,288577,0
+XHLF.US,D,20241231,000000,50.175,50.18,50.17,50.18,121794,0
+XHLF.US,D,20250102,000000,50.185,50.19,50.18,50.18,140824,0
+XHLF.US,D,20250103,000000,50.19,50.2,50.19,50.2,259588,0
+XHLF.US,D,20250106,000000,50.205,50.21,50.2,50.2,130960,0
+XHLF.US,D,20250107,000000,50.2048,50.21,50.2,50.2005,85048,0
+XHLF.US,D,20250108,000000,50.215,50.22,50.2,50.2,117025,0
+XHLF.US,D,20250110,000000,50.2272,50.23,50.22,50.22,96948,0
+XHLF.US,D,20250113,000000,50.225,50.23,50.22,50.22,197865,0
+XHLF.US,D,20250114,000000,50.235,50.24,50.23,50.24,166769,0
+XHLF.US,D,20250115,000000,50.2314,50.25,50.2314,50.2406,77410,0
+XHLF.US,D,20250116,000000,50.255,50.26,50.24,50.255,77630,0
+XHLF.US,D,20250117,000000,50.2713,50.28,50.26,50.26,94136,0
+XHLF.US,D,20250121,000000,50.27,50.28,50.27,50.28,316755,0
+XHLF.US,D,20250122,000000,50.29,50.29,50.28,50.29,113174,0
+XHLF.US,D,20250123,000000,50.29,50.3,50.28,50.28,85495,0
+XHLF.US,D,20250124,000000,50.315,50.32,50.31,50.32,94559,0
+XHLF.US,D,20250127,000000,50.32,50.33,50.31,50.32,209017,0
+XHLF.US,D,20250128,000000,50.325,50.33,50.32,50.32,121782,0
+XHLF.US,D,20250129,000000,50.3349,50.34,50.32,50.33,1700296,0
+XHLF.US,D,20250130,000000,50.3343,50.34,50.33,50.33,188520,0
+XHLF.US,D,20250131,000000,50.35,50.36,50.35,50.35,1073164,0
+XHLF.US,D,20250203,000000,50.1936,50.2,50.18,50.19,215599,0
+XHLF.US,D,20250204,000000,50.1999,50.2,50.19,50.19,203170,0
+XHLF.US,D,20250205,000000,50.2,50.21,50.2,50.2,557936,0
+XHLF.US,D,20250206,000000,50.205,50.21,50.2,50.2,95503,0
+XHLF.US,D,20250207,000000,50.22,50.22,50.21,50.22,127493,0
+XHLF.US,D,20250210,000000,50.22,50.23,50.21,50.21,146857,0
+XHLF.US,D,20250211,000000,50.225,50.23,50.21,50.215,115410,0
+XHLF.US,D,20250212,000000,50.22,50.23,50.21,50.23,164218,0
+XHLF.US,D,20250213,000000,50.2263,50.23,50.22,50.23,295301,0
+XHLF.US,D,20250214,000000,50.257,50.26,50.25,50.25,627266,0
+XHLF.US,D,20250218,000000,50.2681,50.27,50.25,50.25,100312,0
+XHLF.US,D,20250219,000000,50.265,50.27,50.26,50.27,93502,0
+XHLF.US,D,20250220,000000,50.28,50.28,50.27,50.27,95325,0
+XHLF.US,D,20250221,000000,50.2999,50.3,50.29,50.3,92643,0
+XHLF.US,D,20250224,000000,50.305,50.31,50.3,50.3,151903,0
+XHLF.US,D,20250225,000000,50.31,50.32,50.31,50.32,376104,0
+XHLF.US,D,20250226,000000,50.325,50.33,50.32,50.33,66144,0
+XHLF.US,D,20250227,000000,50.329,50.335,50.32,50.32,118819,0
+XHLF.US,D,20250228,000000,50.3401,50.36,50.34,50.34,128710,0
+XHLF.US,D,20250303,000000,50.1899,50.2,50.18,50.2,440624,0
+XHLF.US,D,20250304,000000,50.2048,50.21,50.19,50.19,403062,0
+XHLF.US,D,20250305,000000,50.215,50.22,50.2,50.21,167458,0
+XHLF.US,D,20250306,000000,50.219,50.22,50.21,50.22,152515,0
+XHLF.US,D,20250307,000000,50.2365,50.24,50.23,50.24,254226,0
+XHLF.US,D,20250310,000000,50.2401,50.25,50.23,50.23,317257,0
+XHLF.US,D,20250311,000000,50.25,50.25,50.24,50.25,271146,0
+XHLF.US,D,20250312,000000,50.245,50.25,50.24,50.24,171645,0
+XHLF.US,D,20250313,000000,50.24,50.26,50.24,50.26,147990,0
+XHLF.US,D,20250314,000000,50.27,50.27,50.26,50.26,89702,0
+XHLF.US,D,20250317,000000,50.26,50.27,50.26,50.26,147404,0
+XHLF.US,D,20250318,000000,50.27,50.27,50.26,50.26,195500,0
+XHLF.US,D,20250319,000000,50.2763,50.28,50.27,50.27,212155,0
+XHLF.US,D,20250320,000000,50.2801,50.3,50.28,50.28,283611,0
+XHLF.US,D,20250321,000000,50.31,50.31,50.3,50.31,150191,0
+XHLF.US,D,20250324,000000,50.3101,50.32,50.3,50.31,191456,0
+XHLF.US,D,20250325,000000,50.315,50.32,50.31,50.31,83668,0
+XHLF.US,D,20250326,000000,50.32,50.32,50.31,50.31,112740,0
+XHLF.US,D,20250327,000000,50.325,50.33,50.32,50.325,106921,0
+XHLF.US,D,20250328,000000,50.345,50.35,50.34,50.35,128237,0
+XHLF.US,D,20250331,000000,50.36,50.36,50.35,50.355,150692,0
+XHLF.US,D,20250401,000000,50.175,50.18,50.17,50.18,183886,0
+XHLF.US,D,20250402,000000,50.185,50.19,50.17,50.18,170780,0
+XHLF.US,D,20250403,000000,50.1901,50.21,50.19,50.2,289923,0
+XHLF.US,D,20250404,000000,50.242,50.26,50.22,50.22,396459,0
+XHLF.US,D,20250407,000000,50.2415,50.251,50.21,50.24,392031,0
+XHLF.US,D,20250408,000000,50.225,50.24,50.22,50.24,305393,0
+XHLF.US,D,20250409,000000,50.24,50.25,50.21,50.23,210828,0
+XHLF.US,D,20250410,000000,50.24,50.24,50.23,50.24,165399,0
+XHLF.US,D,20250411,000000,50.2523,50.26,50.23,50.23,522424,0
+XHLF.US,D,20250414,000000,50.243,50.25,50.24,50.25,579419,0
+XHLF.US,D,20250415,000000,50.255,50.26,50.25,50.25,190550,0
+XHLF.US,D,20250416,000000,50.26,50.27,50.26,50.27,256598,0
+XHLF.US,D,20250417,000000,50.285,50.29,50.28,50.29,113696,0
+XHLF.US,D,20250421,000000,50.29,50.3,50.29,50.3,184467,0
+XHLF.US,D,20250422,000000,50.3,50.3,50.29,50.3,202431,0
+XHLF.US,D,20250423,000000,50.295,50.3,50.29,50.29,5241992,0
+XHLF.US,D,20250424,000000,50.305,50.31,50.3,50.31,156173,0
+XHLF.US,D,20250425,000000,50.32,50.33,50.32,50.32,136164,0
+XHLF.US,D,20250428,000000,50.325,50.34,50.32,50.34,199783,0
+XHLF.US,D,20250429,000000,50.335,50.34,50.33,50.33,267316,0
+XHLF.US,D,20250430,000000,50.3425,50.35,50.34,50.34,156780,0
+XHLF.US,D,20250501,000000,50.2136,50.22,50.2,50.21,363166,0
+XHLF.US,D,20250502,000000,50.21,50.21,50.2,50.21,182915,0
+XHLF.US,D,20250505,000000,50.2099,50.21,50.2,50.21,137867,0
+XHLF.US,D,20250506,000000,50.215,50.22,50.21,50.22,137201,0
+XHLF.US,D,20250507,000000,50.22,50.23,50.22,50.22,163172,0
+XHLF.US,D,20250508,000000,50.225,50.23,50.21,50.22,205817,0
+XHLF.US,D,20250509,000000,50.235,50.24,50.23,50.24,2333242,0
+XHLF.US,D,20250512,000000,50.23,50.235,50.22,50.22,245136,0
+XHLF.US,D,20250513,000000,50.2355,50.24,50.23,50.235,230644,0
+XHLF.US,D,20250514,000000,50.24,50.24,50.23,50.24,118931,0
+XHLF.US,D,20250515,000000,50.245,50.25,50.24,50.24,129733,0
+XHLF.US,D,20250516,000000,50.26,50.27,50.25,50.25,271978,0
+XHLF.US,D,20250519,000000,50.265,50.27,50.26,50.265,150923,0
+XHLF.US,D,20250520,000000,50.27,50.28,50.26,50.26,489582,0
+XHLF.US,D,20250521,000000,50.275,50.28,50.27,50.28,134012,0
+XHLF.US,D,20250522,000000,50.2801,50.29,50.28,50.28,223341,0
+XHLF.US,D,20250523,000000,50.309,50.31,50.3,50.31,145728,0
+XHLF.US,D,20250527,000000,50.305,50.31,50.3,50.3,270126,0
+XHLF.US,D,20250528,000000,50.305,50.31,50.3,50.31,100525,0
+XHLF.US,D,20250529,000000,50.32,50.32,50.31,50.31,135975,0
+XHLF.US,D,20250530,000000,50.34,50.34,50.33,50.34,163865,0
+XHLF.US,D,20250602,000000,50.175,50.18,50.17,50.18,431188,0
+XHLF.US,D,20250603,000000,50.18,50.18,50.17,50.18,1577599,0
+XHLF.US,D,20250604,000000,50.185,50.19,50.18,50.18,156068,0
+XHLF.US,D,20250605,000000,50.195,50.2,50.19,50.19,227439,0
+XHLF.US,D,20250606,000000,50.2,50.22,50.2,50.21,1921444,0
+XHLF.US,D,20250609,000000,50.205,50.21,50.2,50.21,169971,0
+XHLF.US,D,20250610,000000,50.21,50.22,50.21,50.215,127044,0
+XHLF.US,D,20250611,000000,50.225,50.23,50.22,50.22,141920,0
+XHLF.US,D,20250612,000000,50.24,50.24,50.23,50.24,324016,0
+XHLF.US,D,20250613,000000,50.25,50.26,50.25,50.25,138195,0
+XHLF.US,D,20250616,000000,50.2558,50.26,50.25,50.26,1002140,0
+XHLF.US,D,20250617,000000,50.26,50.26,50.25,50.26,595054,0
+XHLF.US,D,20250618,000000,50.2648,50.27,50.26,50.27,141641,0
+XHLF.US,D,20250620,000000,50.28,50.29,50.28,50.29,154219,0
+XHLF.US,D,20250623,000000,50.295,50.31,50.29,50.305,585601,0
+XHLF.US,D,20250624,000000,50.3001,50.31,50.3,50.31,351444,0
+XHLF.US,D,20250625,000000,50.315,50.32,50.31,50.32,100415,0
+XHLF.US,D,20250626,000000,50.33,50.33,50.32,50.325,288047,0
+XHLF.US,D,20250627,000000,50.335,50.34,50.33,50.34,139305,0
+XHLF.US,D,20250630,000000,50.3401,50.35,50.34,50.34,153716,0
+XHLF.US,D,20250701,000000,50.185,50.19,50.18,50.19,271086,0
+XHLF.US,D,20250702,000000,50.19,50.2,50.19,50.2,278920,0
+XHLF.US,D,20250703,000000,50.2,50.21,50.19,50.2,123909,0
+XHLF.US,D,20250707,000000,50.21,50.21,50.2,50.21,176832,0
+XHLF.US,D,20250708,000000,50.2044,50.21,50.2,50.2,117278,0
+XHLF.US,D,20250709,000000,50.215,50.22,50.21,50.215,134298,0
+XHLF.US,D,20250710,000000,50.22,50.23,50.22,50.22,198977,0
+XHLF.US,D,20250711,000000,50.2478,50.25,50.24,50.25,582535,0
+XHLF.US,D,20250714,000000,50.245,50.25,50.24,50.25,177077,0
+XHLF.US,D,20250715,000000,50.26,50.26,50.24,50.25,128428,0
+XHLF.US,D,20250716,000000,50.25,50.26,50.24,50.25,1023207,0
+XHLF.US,D,20250717,000000,50.255,50.26,50.25,50.26,463654,0
+XHLF.US,D,20250718,000000,50.28,50.28,50.27,50.28,208564,0
+XHLF.US,D,20250721,000000,50.281,50.29,50.28,50.28,170405,0
+XHLF.US,D,20250722,000000,50.2848,50.29,50.28,50.28,235588,0
+XHLF.US,D,20250723,000000,50.29,50.3,50.29,50.3,223933,0
+XHLF.US,D,20250724,000000,50.295,50.3,50.29,50.295,173065,0
+XHLF.US,D,20250725,000000,50.3043,50.31,50.3,50.3,177033,0
+XHLF.US,D,20250728,000000,50.32,50.32,50.31,50.31,208561,0
+XHLF.US,D,20250729,000000,50.32,50.33,50.32,50.32,145076,0
+XHLF.US,D,20250730,000000,50.325,50.34,50.3199,50.33,3536137,0
+XHLF.US,D,20250731,000000,50.325,50.33,50.32,50.33,173672,0
+XHLF.US,D,20250801,000000,50.2198,50.23,50.2101,50.23,332005,0
+XHLF.US,D,20250804,000000,50.24,50.25,50.23,50.245,130773,0
+XHLF.US,D,20250805,000000,50.24,50.25,50.23,50.24,181602,0
+XHLF.US,D,20250806,000000,50.2455,50.25,50.24,50.25,225281,0
+XHLF.US,D,20250807,000000,50.25,50.26,50.25,50.26,191448,0
+XHLF.US,D,20250808,000000,50.265,50.27,50.26,50.265,91180,0
+XHLF.US,D,20250811,000000,50.2642,50.27,50.26,50.27,247983,0
+XHLF.US,D,20250812,000000,50.2765,50.28,50.27,50.275,120622,0
+XHLF.US,D,20250813,000000,50.295,50.3,50.29,50.3,183501,0
+XHLF.US,D,20250814,000000,50.295,50.3,50.29,50.3,287291,0
+XHLF.US,D,20250815,000000,50.32,50.32,50.3,50.31,320649,0
+XHLF.US,D,20250818,000000,50.3128,50.32,50.3,50.31,195293,0
+XHLF.US,D,20250819,000000,50.3135,50.32,50.31,50.32,450156,0
+XHLF.US,D,20250820,000000,50.3298,50.33,50.32,50.32,216260,0
+XHLF.US,D,20250821,000000,50.3399,50.3399,50.32,50.33,482517,0
+XHLF.US,D,20250822,000000,50.335,50.36,50.33,50.35,378563,0
+XHLF.US,D,20250825,000000,50.35,50.36,50.35,50.35,97251,0
+XHLF.US,D,20250826,000000,50.365,50.37,50.36,50.37,144394,0
+XHLF.US,D,20250827,000000,50.3654,50.38,50.3628,50.375,159637,0
+XHLF.US,D,20250828,000000,50.375,50.38,50.37,50.38,162659,0
+XHLF.US,D,20250829,000000,50.4001,50.41,50.4,50.41,273846,0
+XHLF.US,D,20250902,000000,50.235,50.24,50.23,50.23,478300,0
+XHLF.US,D,20250903,000000,50.245,50.26,50.24,50.25,882062,0
+XHLF.US,D,20250904,000000,50.265,50.27,50.26,50.26,477942,0
+XHLF.US,D,20250905,000000,50.305,50.31,50.3,50.305,276687,0
+XHLF.US,D,20250908,000000,50.3099,50.31,50.3,50.31,172430,0
+XHLF.US,D,20250909,000000,50.3046,50.31,50.3,50.31,741402,0
+XHLF.US,D,20250910,000000,50.3199,50.32,50.31,50.315,121734,0
+XHLF.US,D,20250911,000000,50.325,50.33,50.32,50.33,154639,0
+XHLF.US,D,20250912,000000,50.33,50.34,50.33,50.33,96882,0
+XHLF.US,D,20250915,000000,50.345,50.35,50.34,50.34,202276,0
+XHLF.US,D,20250916,000000,50.3449,50.35,50.34,50.35,229477,0
+XHLF.US,D,20250917,000000,50.355,50.37,50.35,50.365,135304,0
+XHLF.US,D,20250918,000000,50.365,50.37,50.35,50.36,100580,0
+XHLF.US,D,20250919,000000,50.3701,50.38,50.37,50.37,566095,0
+XHLF.US,D,20250922,000000,50.3849,50.39,50.38,50.38,113819,0
+XHLF.US,D,20250923,000000,50.385,50.39,50.38,50.38,339005,0
+XHLF.US,D,20250924,000000,50.385,50.39,50.38,50.39,142602,0
+XHLF.US,D,20250925,000000,50.385,50.39,50.38,50.39,103212,0
+XHLF.US,D,20250926,000000,50.405,50.41,50.4,50.405,187729,0
+XHLF.US,D,20250929,000000,50.4,50.42,50.4,50.41,245347,0
+XHLF.US,D,20250930,000000,50.4101,50.42,50.41,50.42,243983,0
+XHLF.US,D,20251001,000000,50.265,50.27,50.26,50.27,344291,0
+XHLF.US,D,20251002,000000,50.265,50.27,50.26,50.27,111291,0
+XHLF.US,D,20251003,000000,50.285,50.29,50.28,50.28,122144,0
+XHLF.US,D,20251006,000000,50.2841,50.29,50.28,50.29,297043,0
+XHLF.US,D,20251007,000000,50.2801,50.29,50.28,50.29,140607,0
+XHLF.US,D,20251008,000000,50.29,50.3,50.29,50.295,88610,0
+XHLF.US,D,20251009,000000,50.3,50.31,50.3,50.3,114482,0
+XHLF.US,D,20251010,000000,50.32,50.33,50.31,50.32,436337,0
+XHLF.US,D,20251013,000000,50.3227,50.33,50.32,50.32,85946,0
+XHLF.US,D,20251014,000000,50.3347,50.34,50.33,50.33,682584,0
+XHLF.US,D,20251015,000000,50.335,50.34,50.33,50.34,228717,0
+XHLF.US,D,20251016,000000,50.33,50.35,50.33,50.34,272489,0
+XHLF.US,D,20251017,000000,50.3666,50.37,50.36,50.37,257997,0
+XHLF.US,D,20251020,000000,50.367,50.37,50.36,50.36,100667,0
+XHLF.US,D,20251021,000000,50.375,50.38,50.37,50.37,178199,0
+XHLF.US,D,20251022,000000,50.38,50.38,50.37,50.38,141581,0
+XHLF.US,D,20251023,000000,50.38,50.39,50.38,50.39,144578,0
+XHLF.US,D,20251024,000000,50.395,50.4,50.39,50.39,592456,0
+XHLF.US,D,20251027,000000,50.4056,50.41,50.39,50.39,9056921,0
+XHLF.US,D,20251028,000000,50.405,50.41,50.4,50.4058,87068,0
+XHLF.US,D,20251029,000000,50.4101,50.42,50.39,50.4,183682,0
+XHLF.US,D,20251030,000000,50.3947,50.41,50.39,50.41,152648,0
+XHLF.US,D,20251031,000000,50.41,50.42,50.41,50.415,319948,0
+XHLF.US,D,20251103,000000,50.2171,50.22,50.21,50.21,364792,0
+XHLF.US,D,20251104,000000,50.23,50.23,50.22,50.23,427673,0
+XHLF.US,D,20251105,000000,50.24,50.24,50.23,50.24,142608,0
+XHLF.US,D,20251106,000000,50.2493,50.25,50.24,50.24,177822,0
+XHLF.US,D,20251107,000000,50.26,50.27,50.26,50.27,713770,0
+XHLF.US,D,20251110,000000,50.27,50.28,50.27,50.27,261189,0
+XHLF.US,D,20251111,000000,50.265,50.28,50.261,50.27,212566,0
+XHLF.US,D,20251112,000000,50.28,50.28,50.27,50.275,129967,0
+XHLF.US,D,20251113,000000,50.27,50.28,50.27,50.27,123940,0
+XHLF.US,D,20251114,000000,50.29,50.3,50.29,50.3,201223,0
+XHLF.US,D,20251117,000000,50.29,50.3,50.29,50.3,611237,0
+XHLF.US,D,20251118,000000,50.305,50.31,50.3,50.31,467567,0
+XHLF.US,D,20251119,000000,50.31,50.31,50.3,50.31,6676990,0
+XHLF.US,D,20251120,000000,50.31,50.32,50.31,50.31,168560,0
+XHLF.US,D,20251121,000000,50.335,50.34,50.33,50.33,183150,0
+XHLF.US,D,20251124,000000,50.34,50.34,50.33,50.34,154276,0
+XHLF.US,D,20251125,000000,50.3412,50.35,50.34,50.35,270071,0
+XHLF.US,D,20251126,000000,50.3555,50.36,50.35,50.36,134864,0
+XHLF.US,D,20251128,000000,50.38,50.38,50.37,50.37,82870,0
+XHLF.US,D,20251201,000000,50.235,50.24,50.23,50.24,482337,0
+XHLF.US,D,20251202,000000,50.232,50.25,50.23,50.25,194408,0
+XHLF.US,D,20251203,000000,50.2501,50.26,50.25,50.25,130317,0
+XHLF.US,D,20251204,000000,50.2502,50.26,50.25,50.26,305246,0
+XHLF.US,D,20251205,000000,50.2762,50.28,50.27,50.28,225170,0
+XHLF.US,D,20251208,000000,50.275,50.28,50.27,50.27,273933,0
+XHLF.US,D,20251209,000000,50.28,50.28,50.27,50.28,535988,0
+XHLF.US,D,20251210,000000,50.27,50.29,50.27,50.29,297237,0
+XHLF.US,D,20251211,000000,50.305,50.31,50.3,50.3,163492,0
+XHLF.US,D,20251212,000000,50.32,50.32,50.31,50.31,243889,0
+XHLF.US,D,20251215,000000,50.325,50.33,50.32,50.32,340358,0
+XHLF.US,D,20251216,000000,50.3372,50.34,50.33,50.34,156908,0
+XHLF.US,D,20251217,000000,50.335,50.34,50.33,50.34,196306,0
+XHLF.US,D,20251218,000000,50.355,50.36,50.34,50.35,441573,0
+XHLF.US,D,20251219,000000,50.36,50.37,50.36,50.37,170272,0
+XHLF.US,D,20251222,000000,50.365,50.37,50.36,50.36,182115,0
+XHLF.US,D,20251223,000000,50.36,50.37,50.36,50.36,133929,0
+XHLF.US,D,20251224,000000,50.3718,50.38,50.37,50.38,1126070,0
+XHLF.US,D,20251226,000000,50.395,50.4,50.39,50.395,163307,0
+XHLF.US,D,20251229,000000,50.405,50.41,50.4,50.41,288490,0
+XHLF.US,D,20251230,000000,50.25,50.25,50.24,50.25,236135,0
+XHLF.US,D,20251231,000000,50.255,50.26,50.25,50.25,241779,0
+XHLF.US,D,20260102,000000,50.2725,50.28,50.27,50.28,726746,0
+XHLF.US,D,20260105,000000,50.27,50.28,50.27,50.28,518929,0
+XHLF.US,D,20260106,000000,50.275,50.28,50.27,50.28,206792,0
+XHLF.US,D,20260107,000000,50.285,50.29,50.27,50.28,2064171,0
+XHLF.US,D,20260108,000000,50.2801,50.29,50.28,50.28,186929,0
+XHLF.US,D,20260109,000000,50.3,50.3,50.29,50.29,270200,0
+XHLF.US,D,20260112,000000,50.3,50.31,50.29,50.29,465006,0
+XHLF.US,D,20260113,000000,50.3046,50.31,50.3,50.3,390313,0
+XHLF.US,D,20260114,000000,50.3087,50.31,50.3,50.31,264288,0
+XHLF.US,D,20260115,000000,50.3,50.31,50.3,50.3,211786,0
+XHLF.US,D,20260116,000000,50.3201,50.33,50.32,50.32,413673,0
+XHLF.US,D,20260120,000000,50.335,50.34,50.32,50.34,987992,0
+XHLF.US,D,20260121,000000,50.3367,50.34,50.33,50.33,1107894,0
+XHLF.US,D,20260122,000000,50.335,50.34,50.33,50.33,701210,0
+XHLF.US,D,20260123,000000,50.35,50.35,50.34,50.35,689584,0
+XHLF.US,D,20260126,000000,50.36,50.36,50.35,50.35,413163,0
+XHLF.US,D,20260127,000000,50.365,50.38,50.36,50.36,1756147,0
+XHLF.US,D,20260128,000000,50.365,50.37,50.36,50.36,2052792,0
+XHLF.US,D,20260129,000000,50.375,50.38,50.37,50.37,191921,0
+XHLF.US,D,20260130,000000,50.385,50.4,50.38,50.39,298079,0
+XHLF.US,D,20260202,000000,50.23,50.24,50.22,50.22,324055,0
+XHLF.US,D,20260203,000000,50.235,50.24,50.23,50.23,265832,0
+XHLF.US,D,20260204,000000,50.2329,50.24,50.23,50.24,262369,0
+XHLF.US,D,20260205,000000,50.2488,50.26,50.24,50.25,360093,0
+XHLF.US,D,20260206,000000,50.2699,50.27,50.26,50.27,163646,0
+XHLF.US,D,20260209,000000,50.27,50.27,50.26,50.27,150616,0
+XHLF.US,D,20260210,000000,50.275,50.28,50.27,50.27,205283,0
+XHLF.US,D,20260211,000000,50.275,50.28,50.27,50.28,272909,0
+XHLF.US,D,20260212,000000,50.285,50.29,50.28,50.28,228901,0
+XHLF.US,D,20260213,000000,50.305,50.31,50.3,50.31,398606,0
+XHLF.US,D,20260217,000000,50.3,50.31,50.3,50.3,143105,0
+XHLF.US,D,20260218,000000,50.303,50.31,50.3,50.31,252447,0
diff --git a/daily/us/nyse etfs/2/xhs.us.txt b/daily/us/nyse etfs/2/xhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..770d5f1ba7d590cde823d64dba27c44cc4d68847
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhs.us.txt	
@@ -0,0 +1,3544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHS.US,D,20111004,000000,20.4707,21.0412,20.4707,21.0412,2442.0687643425,0
+XHS.US,D,20111005,000000,21.5837,21.6706,21.5837,21.6706,3108.6334352655,0
+XHS.US,D,20111006,000000,22.0234,22.0274,21.9914,21.9914,5993.0769511815,0
+XHS.US,D,20111007,000000,22.0992,22.0992,22.0364,22.0364,659.55873594333,0
+XHS.US,D,20111010,000000,22.5979,22.5979,22.5979,22.5979,217.18398436981,0
+XHS.US,D,20111011,000000,22.7237,22.7847,22.7237,22.7847,3001.542714862,0
+XHS.US,D,20111018,000000,23.2323,23.577,23.2323,23.577,3220.7283949402,0
+XHS.US,D,20111024,000000,24.8928,24.8928,24.839,24.8928,882.74780743856,0
+XHS.US,D,20111026,000000,24.9708,25.1547,24.785,24.9888,101041.59597252,0
+XHS.US,D,20111027,000000,25.2136,25.5273,25.1447,25.5273,2420.0501115493,0
+XHS.US,D,20111028,000000,25.974,25.974,25.974,25.974,217.18398436981,0
+XHS.US,D,20111031,000000,25.7552,25.7552,25.4295,25.5423,48155.794506697,0
+XHS.US,D,20111101,000000,24.75,27.5227,24.4953,24.4953,23598.991555095,0
+XHS.US,D,20111102,000000,25.0068,25.0068,24.866,24.9478,19741.72392486,0
+XHS.US,D,20111103,000000,24.9258,25.2276,24.8978,25.1587,18659.807394427,0
+XHS.US,D,20111104,000000,24.789,25.0368,24.789,25.0368,2591.1950946241,0
+XHS.US,D,20111107,000000,24.9258,25.0428,24.9258,25.0428,436.36966444809,0
+XHS.US,D,20111108,000000,25.4584,25.7782,25.3915,25.7782,4859.116332329,0
+XHS.US,D,20111109,000000,26.5974,26.5974,24.9158,24.9158,39742.667443966,0
+XHS.US,D,20111110,000000,25.0738,25.1677,24.775,25.1677,5068.2935338649,0
+XHS.US,D,20111111,000000,25.5813,25.7112,25.5443,25.6612,2334.978043939,0
+XHS.US,D,20111114,000000,25.6143,26.0719,25.6143,25.7042,882.74780743856,0
+XHS.US,D,20111115,000000,25.4015,25.4015,25.2645,25.2645,603.51125610596,0
+XHS.US,D,20111116,000000,26.2757,26.2757,25.1547,25.1817,3949.345632826,0
+XHS.US,D,20111117,000000,24.758,24.758,24.5632,24.5632,5770.8887275405,0
+XHS.US,D,20111118,000000,24.5981,25.6183,24.4793,24.4793,2186.8525615116,0
+XHS.US,D,20111121,000000,24.1176,24.2045,24.1176,24.1176,728.6172378858,0
+XHS.US,D,20111122,000000,24.1905,24.2165,24.1136,24.1256,1942.6456850774,0
+XHS.US,D,20111123,000000,23.9338,23.9338,23.568,23.568,962.81563577766,0
+XHS.US,D,20111128,000000,23.8138,24.1705,22.5889,24.0576,30738.03929938,0
+XHS.US,D,20111129,000000,24.1575,24.3114,24.1395,24.2295,20166.083415056,0
+XHS.US,D,20111130,000000,25.0448,25.1527,25.0228,25.1527,6056.1303659986,0
+XHS.US,D,20111201,000000,25.5044,25.5953,25.5044,25.5044,6353.3821787075,0
+XHS.US,D,20111205,000000,25.6223,25.6223,25.6223,25.6223,659.55873594333,0
+XHS.US,D,20111206,000000,25.4055,26.1309,24.2605,25.1867,34186.961005087,0
+XHS.US,D,20111208,000000,25.7532,25.7532,24.1395,24.5182,6451.4652684229,0
+XHS.US,D,20111213,000000,24.5242,24.5242,24.3303,24.3943,1545.3090869446,0
+XHS.US,D,20111214,000000,23.8828,23.8828,23.8828,23.8828,659.55873594333,0
+XHS.US,D,20111215,000000,24.1485,24.1485,24.1485,24.1485,6997.9281968372,0
+XHS.US,D,20111220,000000,25.0738,25.0738,24.9058,24.9058,2331.9755003762,0
+XHS.US,D,20111222,000000,25.3285,25.5084,25.3285,25.4734,30191.576370965,0
+XHS.US,D,20111227,000000,25.6403,25.6802,25.5273,25.6802,3536.9963168797,0
+XHS.US,D,20111228,000000,25.2925,25.2925,25.2176,25.2176,1292.0945798222,0
+XHS.US,D,20111229,000000,25.3825,25.3825,25.3825,25.3825,405.34338096669,0
+XHS.US,D,20120110,000000,25.7532,25.7562,25.7532,25.7562,4883.1366808308,0
+XHS.US,D,20120111,000000,25.7532,26.0299,25.7202,26.0259,19151.223690858,0
+XHS.US,D,20120112,000000,25.7262,25.8291,25.7262,25.8291,6146.2066728801,0
+XHS.US,D,20120119,000000,26.3107,26.3107,26.3027,26.3027,7993.7718118048,0
+XHS.US,D,20120120,000000,26.2307,26.2617,26.2307,26.2487,7001.9315882542,0
+XHS.US,D,20120123,000000,26.2757,26.2757,26.2757,26.2757,290.24587772923,0
+XHS.US,D,20120125,000000,26.3697,26.8852,26.3697,26.8852,1678.4218515584,0
+XHS.US,D,20120126,000000,26.9691,26.9691,26.6284,26.6554,3660.100602951,0
+XHS.US,D,20120130,000000,26.6454,26.7753,26.6454,26.7703,1644.3930245142,0
+XHS.US,D,20120131,000000,26.9292,26.9292,26.8112,26.8252,6338.3694608939,0
+XHS.US,D,20120201,000000,27.3149,27.3289,27.3149,27.3289,833.70626258086,0
+XHS.US,D,20120206,000000,27.5646,27.5646,27.4797,27.4897,28252.934077305,0
+XHS.US,D,20120207,000000,27.2769,27.3199,27.2769,27.3199,27379.193900555,0
+XHS.US,D,20120208,000000,27.3498,27.3538,27.3498,27.3498,684.57993229929,0
+XHS.US,D,20120213,000000,27.5077,27.5516,27.4537,27.4637,4636.9281086881,0
+XHS.US,D,20120215,000000,27.8174,27.8394,27.7274,27.7274,1068.905508327,0
+XHS.US,D,20120216,000000,27.6046,27.9913,27.6046,27.9913,4725.0027198611,0
+XHS.US,D,20120217,000000,27.9873,27.9873,27.9773,27.9773,6654.6373828333,0
+XHS.US,D,20120222,000000,27.8004,28.5118,27.7534,27.7774,23248.694806111,0
+XHS.US,D,20120223,000000,27.9733,27.9733,27.9733,27.9733,2029.7194483962,0
+XHS.US,D,20120224,000000,28.1501,28.1501,28.1501,28.1501,1686.4286343923,0
+XHS.US,D,20120227,000000,28.2371,28.2371,28.1761,28.1761,1520.2878905886,0
+XHS.US,D,20120302,000000,27.6076,27.6286,27.6026,27.6026,1626.3777631379,0
+XHS.US,D,20120305,000000,27.6666,27.6666,27.5606,27.5726,4405.7322543589,0
+XHS.US,D,20120306,000000,27.108,27.108,27.108,27.108,217.18398436981,0
+XHS.US,D,20120307,000000,27.122,27.1639,27.122,27.1639,702.59519367559,0
+XHS.US,D,20120308,000000,27.5756,27.5756,27.5756,27.5756,217.18398436981,0
+XHS.US,D,20120309,000000,27.8434,27.9084,27.7984,27.8214,6913.8569770812,0
+XHS.US,D,20120313,000000,27.7394,27.9313,27.6286,27.6286,6254.2982411378,0
+XHS.US,D,20120314,000000,27.8844,27.8844,27.8844,27.8844,659.55873594333,0
+XHS.US,D,20120315,000000,28.0502,28.0502,28.0502,28.0502,351.2975968378,0
+XHS.US,D,20120316,000000,28.1801,28.1801,28.1801,28.1801,1994.6897734978,0
+XHS.US,D,20120320,000000,27.8614,27.9034,27.8614,27.9034,22568.118265229,0
+XHS.US,D,20120321,000000,27.7814,27.8714,27.7814,27.8714,13352.311223399,0
+XHS.US,D,20120322,000000,27.5896,27.5896,27.5896,27.5896,684.57993229929,0
+XHS.US,D,20120326,000000,28.302,28.302,28.302,28.302,217.18398436981,0
+XHS.US,D,20120327,000000,28.1581,28.2351,28.1581,28.2351,603.51125610596,0
+XHS.US,D,20120328,000000,27.9124,27.9124,27.9124,27.9124,696.59010655016,0
+XHS.US,D,20120329,000000,27.9713,27.9713,27.9713,27.9713,221.18737578676,0
+XHS.US,D,20120402,000000,28.3749,28.6677,28.3749,28.6677,17042.437261978,0
+XHS.US,D,20120403,000000,28.7486,28.7486,28.7486,28.7486,217.18398436981,0
+XHS.US,D,20120404,000000,28.292,28.292,28.292,28.292,2214.8763014303,0
+XHS.US,D,20120405,000000,28.3329,28.3329,28.3329,28.3329,1304.1047540731,0
+XHS.US,D,20120409,000000,27.5396,27.5396,27.4867,27.4867,1153.9775759373,0
+XHS.US,D,20120410,000000,27.4457,27.4457,26.9612,27.0171,14047.900482095,0
+XHS.US,D,20120411,000000,27.2649,27.3299,27.104,27.104,934.79189585898,0
+XHS.US,D,20120412,000000,27.5896,27.5896,27.5896,27.5896,1543.3073912361,0
+XHS.US,D,20120416,000000,27.2229,27.4367,27.1639,27.1639,4128.4973987348,0
+XHS.US,D,20120417,000000,27.4007,27.8574,27.4007,27.8574,1183.0021637102,0
+XHS.US,D,20120419,000000,27.8574,28.1491,27.8574,28.0173,1771.5007020026,0
+XHS.US,D,20120420,000000,28.0083,28.0083,27.9683,27.9683,6884.8323893082,0
+XHS.US,D,20120423,000000,27.5626,27.6946,27.5626,27.6946,1389.1768216834,0
+XHS.US,D,20120424,000000,27.5856,27.5856,27.5856,27.5856,348.29505327508,0
+XHS.US,D,20120425,000000,28.0212,28.0212,28.0212,28.0212,1101.9334875168,0
+XHS.US,D,20120426,000000,27.7894,27.8614,27.7894,27.8434,1365.1564731816,0
+XHS.US,D,20120427,000000,27.5936,27.5936,27.5936,27.5936,436.36966444809,0
+XHS.US,D,20120430,000000,27.5007,27.5007,27.3918,27.3918,684.57993229929,0
+XHS.US,D,20120501,000000,27.8314,27.8314,27.6886,27.6886,2896.4536901669,0
+XHS.US,D,20120502,000000,27.6116,27.6116,27.6116,27.6116,292.24757343771,0
+XHS.US,D,20120503,000000,27.4557,27.4557,27.113,27.151,1167.9894458966,0
+XHS.US,D,20120504,000000,26.7434,26.7434,26.7284,26.7284,886.75119885552,0
+XHS.US,D,20120507,000000,26.7992,26.7992,26.7992,26.7992,217.18398436981,0
+XHS.US,D,20120508,000000,26.6284,26.6284,26.6284,26.6284,268.22722493598,0
+XHS.US,D,20120510,000000,26.4565,26.4565,26.4565,26.4565,243.20602858001,0
+XHS.US,D,20120511,000000,26.5665,26.5665,26.5665,26.5665,394.33405457006,0
+XHS.US,D,20120514,000000,26.1978,26.1978,26.1978,26.1978,304.25774768857,0
+XHS.US,D,20120515,000000,26.0709,26.1848,26.0709,26.1848,4503.8153440743,0
+XHS.US,D,20120516,000000,26.1119,26.1119,25.887,25.923,4689.9730449627,0
+XHS.US,D,20120518,000000,25.4794,25.4794,25.0588,25.0588,14033.888612135,0
+XHS.US,D,20120521,000000,25.4485,25.4525,25.4485,25.4525,657.55704023485,0
+XHS.US,D,20120522,000000,25.6782,25.7022,25.5114,25.5114,937.79443942169,0
+XHS.US,D,20120523,000000,25.2905,25.2945,25.2755,25.2945,4381.7119058572,0
+XHS.US,D,20120524,000000,25.4794,25.4794,25.4525,25.4525,467.39594792949,0
+XHS.US,D,20120525,000000,25.959,25.985,25.918,25.923,13273.244242914,0
+XHS.US,D,20120529,000000,26.0899,26.0939,26.0759,26.0759,4648.9382829389,0
+XHS.US,D,20120601,000000,25.2056,25.2056,25.2056,25.2056,426.3611859057,0
+XHS.US,D,20120604,000000,24.4653,25.1157,24.4653,25.0897,45348.416275557,0
+XHS.US,D,20120605,000000,25.5004,25.5004,25.5004,25.5004,4765.0366340306,0
+XHS.US,D,20120606,000000,26.0379,26.0569,26.006,26.0569,4401.7288629419,0
+XHS.US,D,20120607,000000,25.6203,25.6203,25.6203,25.6203,217.18398436981,0
+XHS.US,D,20120611,000000,25.7862,25.7862,25.7862,25.7862,217.18398436981,0
+XHS.US,D,20120612,000000,25.831,26.006,25.831,26.006,6125.188867941,0
+XHS.US,D,20120613,000000,25.8082,25.8082,25.8082,25.8082,443.37559942776,0
+XHS.US,D,20120614,000000,26.1948,26.2527,26.1948,26.2527,818.69354476728,0
+XHS.US,D,20120615,000000,26.3867,26.4745,26.3867,26.4745,436.36966444809,0
+XHS.US,D,20120618,000000,26.3827,26.7184,26.3827,26.7184,1304.1047540731,0
+XHS.US,D,20120619,000000,27.099,27.121,27.0751,27.104,880.74611173009,0
+XHS.US,D,20120620,000000,27.0201,27.0201,27.0201,27.0201,268.22722493598,0
+XHS.US,D,20120621,000000,26.6584,26.6584,26.6584,26.6584,459.38916509558,0
+XHS.US,D,20120622,000000,26.7464,26.9272,26.7464,26.9272,706.59858509255,0
+XHS.US,D,20120625,000000,26.4196,26.4196,26.4196,26.4196,3666.1056900765,0
+XHS.US,D,20120626,000000,26.5475,26.5475,26.5475,26.5475,217.18398436981,0
+XHS.US,D,20120627,000000,27.0161,27.0161,26.9602,26.9602,2214.8763014303,0
+XHS.US,D,20120628,000000,27.5896,27.5896,27.3269,27.4737,1925.6312715553,0
+XHS.US,D,20120629,000000,28.0582,28.1261,28.0173,28.0173,1216.0301429001,0
+XHS.US,D,20120702,000000,28.1941,28.2561,28.1581,28.1581,4423.7475157352,0
+XHS.US,D,20120703,000000,27.5496,28.1751,27.5496,28.1751,589.49938614661,0
+XHS.US,D,20120705,000000,28.1211,28.1211,28.1211,28.1211,272.23061635294,0
+XHS.US,D,20120706,000000,27.9124,27.9124,27.8304,27.8984,5096.3172737836,0
+XHS.US,D,20120709,000000,28.5418,28.5418,28.5418,28.5418,344.29166185812,0
+XHS.US,D,20120710,000000,28.5068,28.5068,28.4619,28.4619,1994.6897734978,0
+XHS.US,D,20120711,000000,28.5648,28.5648,28.4619,28.4619,4073.4507667516,0
+XHS.US,D,20120712,000000,28.4279,28.4279,28.4279,28.4279,650.55110525518,0
+XHS.US,D,20120713,000000,28.6946,28.6946,28.6946,28.6946,650.55110525518,0
+XHS.US,D,20120716,000000,28.7766,28.7806,28.3379,28.3379,5535.6894817944,0
+XHS.US,D,20120718,000000,29.0294,29.0783,29.0294,29.0294,1101.9334875168,0
+XHS.US,D,20120719,000000,28.7096,28.8955,28.7096,28.8955,2886.4452116245,0
+XHS.US,D,20120720,000000,28.5678,28.5678,28.5678,28.5678,436.36966444809,0
+XHS.US,D,20120723,000000,27.9853,27.9853,27.9853,27.9853,217.18398436981,0
+XHS.US,D,20120724,000000,27.8214,27.8214,27.6606,27.6606,2881.4409723533,0
+XHS.US,D,20120725,000000,27.3419,27.3419,27.2629,27.2629,2366.0043274204,0
+XHS.US,D,20120726,000000,27.4597,27.4597,27.1819,27.2219,3780.2023454597,0
+XHS.US,D,20120727,000000,27.8424,27.8424,27.8424,27.8424,217.18398436981,0
+XHS.US,D,20120730,000000,27.7254,27.9223,27.7254,27.8804,28854.443637703,0
+XHS.US,D,20120731,000000,27.8214,27.8214,27.8214,27.8214,2168.8373001353,0
+XHS.US,D,20120803,000000,27.7614,27.7614,27.5436,27.5496,3949.345632826,0
+XHS.US,D,20120806,000000,27.5536,27.5536,27.4817,27.4817,1038.8800726998,0
+XHS.US,D,20120807,000000,27.6506,27.9124,27.6506,27.9084,9741.2521653056,0
+XHS.US,D,20120813,000000,28.0602,28.0602,28.0602,28.0602,436.36966444809,0
+XHS.US,D,20120816,000000,28.4888,28.4888,28.4749,28.4749,2214.8763014303,0
+XHS.US,D,20120817,000000,28.5018,28.6088,28.5018,28.6088,821.69608833,0
+XHS.US,D,20120820,000000,28.7666,28.7666,28.7666,28.7666,231.19585432915,0
+XHS.US,D,20120821,000000,28.9674,28.9674,28.8795,28.8795,44558.747318563,0
+XHS.US,D,20120822,000000,29.0284,29.0284,29.0284,29.0284,227.19246291219,0
+XHS.US,D,20120824,000000,28.8655,28.8655,28.8655,28.8655,414.35101165484,0
+XHS.US,D,20120827,000000,29.0943,29.0943,29.0943,29.0943,247.20941999697,0
+XHS.US,D,20120829,000000,29.2851,29.3411,29.2851,29.3411,851.72152395716,0
+XHS.US,D,20120830,000000,29.2323,29.2811,29.2323,29.2811,657.55704023485,0
+XHS.US,D,20120904,000000,29.579,29.6009,29.579,29.5979,928.78680873354,0
+XHS.US,D,20120906,000000,30.1315,30.1315,30.1005,30.1005,436.36966444809,0
+XHS.US,D,20120907,000000,30.1485,30.1575,30.0465,30.0725,3422.8996614965,0
+XHS.US,D,20120910,000000,29.8797,29.8957,29.8377,29.8617,2247.9042806202,0
+XHS.US,D,20120911,000000,29.9206,29.9206,29.9206,29.9206,1994.6897734978,0
+XHS.US,D,20120912,000000,29.6958,29.6958,29.6958,29.6958,264.22383351903,0
+XHS.US,D,20120913,000000,30.0495,30.0495,30.0495,30.0495,217.18398436981,0
+XHS.US,D,20120914,000000,30.0235,30.2583,30.0235,30.1715,3112.6368266825,0
+XHS.US,D,20120917,000000,30.1435,30.1435,30.1435,30.1435,217.18398436981,0
+XHS.US,D,20120918,000000,30.2323,30.2323,30.2223,30.2273,4723.0010241526,0
+XHS.US,D,20120919,000000,30.3123,30.3123,30.2933,30.2933,1376.1657995783,0
+XHS.US,D,20120920,000000,30.1805,30.2583,30.1365,30.2583,1785.5125719619,0
+XHS.US,D,20120921,000000,30.5511,30.5511,30.4092,30.4092,2211.8737578676,0
+XHS.US,D,20120926,000000,29.9266,29.9266,29.9266,29.9266,657.55704023485,0
+XHS.US,D,20120927,000000,30.1665,30.3533,30.1665,30.3533,1777.505789128,0
+XHS.US,D,20120928,000000,30.3772,30.3772,30.2094,30.2803,8094.8574450829,0
+XHS.US,D,20121001,000000,30.4132,30.4132,30.4132,30.4132,872.73932889618,0
+XHS.US,D,20121002,000000,30.5241,30.5471,30.5241,30.5471,1285.0886448425,0
+XHS.US,D,20121003,000000,30.745,30.745,30.664,30.714,9040.6586673385,0
+XHS.US,D,20121004,000000,30.572,30.7,30.572,30.673,1347.1412118053,0
+XHS.US,D,20121005,000000,30.8558,30.8558,30.5192,30.5192,9240.8282381862,0
+XHS.US,D,20121008,000000,30.5052,30.5241,30.4352,30.4922,44091.351370633,0
+XHS.US,D,20121009,000000,30.4302,30.4302,30.0965,30.1095,2470.0925042612,0
+XHS.US,D,20121010,000000,30.1365,30.2034,30.0095,30.0095,4089.4643324195,0
+XHS.US,D,20121011,000000,30.3353,30.3353,30.2933,30.2933,1159.9826630627,0
+XHS.US,D,20121012,000000,30.0645,30.0685,30.0515,30.0685,22951.442993402,0
+XHS.US,D,20121015,000000,30.2084,30.2173,30.2084,30.2173,4545.8509539523,0
+XHS.US,D,20121016,000000,30.2663,30.3173,30.1575,30.2443,4869.1248108714,0
+XHS.US,D,20121017,000000,30.3713,30.3852,30.3713,30.3852,3543.0014040051,0
+XHS.US,D,20121018,000000,30.1765,30.1765,30.1765,30.1765,227.19246291219,0
+XHS.US,D,20121019,000000,29.7188,29.7188,29.6548,29.6548,1779.5074848365,0
+XHS.US,D,20121022,000000,30.2793,30.2793,30.2793,30.2793,217.18398436981,0
+XHS.US,D,20121023,000000,29.3791,29.518,29.3791,29.518,880.74611173009,0
+XHS.US,D,20121026,000000,29.7018,29.7018,29.492,29.492,861.73000249955,0
+XHS.US,D,20121101,000000,29.6788,30.0335,29.6788,30.0335,1101.9334875168,0
+XHS.US,D,20121102,000000,30.0925,30.0925,30.0925,30.0925,1322.1200154494,0
+XHS.US,D,20121105,000000,30.1235,30.2983,30.1235,30.2983,657.55704023485,0
+XHS.US,D,20121107,000000,30.2793,30.5551,30.2403,30.5052,4787.0552868239,0
+XHS.US,D,20121108,000000,30.3533,30.3533,29.8057,29.8057,3480.9488370423,0
+XHS.US,D,20121109,000000,29.7698,30.732,29.7698,29.8008,3332.823354615,0
+XHS.US,D,20121113,000000,29.8237,29.8237,29.6918,29.6918,1600.3557189277,0
+XHS.US,D,20121114,000000,29.2343,29.2343,28.9874,28.9874,3555.011578256,0
+XHS.US,D,20121115,000000,28.9924,29.1783,28.9684,29.0963,2113.7906681522,0
+XHS.US,D,20121119,000000,29.6458,29.6608,29.6458,29.6608,3249.7529827132,0
+XHS.US,D,20121120,000000,29.8307,29.8307,29.6648,29.7408,1914.6219451587,0
+XHS.US,D,20121121,000000,29.9556,29.9556,29.8937,29.8937,1769.4990062941,0
+XHS.US,D,20121123,000000,30.2223,30.2223,30.1445,30.1445,880.74611173009,0
+XHS.US,D,20121126,000000,30.1894,30.1894,29.9406,29.9406,4644.934891522,0
+XHS.US,D,20121127,000000,30.0425,30.7969,29.9626,30.0515,15711.30961584,0
+XHS.US,D,20121128,000000,29.7458,30.0095,29.7408,29.8397,2323.9687175423,0
+XHS.US,D,20121129,000000,30.2983,30.2983,30.2663,30.2663,2211.8737578676,0
+XHS.US,D,20121130,000000,30.3083,30.4622,30.1725,30.3183,10013.482781659,0
+XHS.US,D,20121203,000000,30.3393,30.4182,30.3393,30.3802,1191.0089465441,0
+XHS.US,D,20121204,000000,30.4702,30.4702,30.3253,30.3992,2225.8856278269,0
+XHS.US,D,20121205,000000,30.2273,30.4452,30.2273,30.4452,2101.7804939013,0
+XHS.US,D,20121206,000000,30.2883,30.4482,30.2323,30.4482,8571.2610237005,0
+XHS.US,D,20121207,000000,30.5052,30.5052,30.5052,30.5052,260.22044210207,0
+XHS.US,D,20121210,000000,30.9627,30.9627,30.586,30.649,11642.863088359,0
+XHS.US,D,20121211,000000,30.8099,30.9058,30.8099,30.9058,3682.1192557443,0
+XHS.US,D,20121212,000000,31.1117,31.1117,30.9118,30.9148,6756.7238639657,0
+XHS.US,D,20121213,000000,31.0947,31.0947,30.7969,30.8239,11105.407790633,0
+XHS.US,D,20121214,000000,30.654,30.7649,30.603,30.668,7004.9341318169,0
+XHS.US,D,20121217,000000,30.8878,30.9378,30.8378,30.9318,4638.9298043965,0
+XHS.US,D,20121218,000000,31.1167,31.4683,31.1167,31.3934,17452.784882215,0
+XHS.US,D,20121219,000000,31.3744,31.3834,31.3564,31.3744,1506.2760206293,0
+XHS.US,D,20121220,000000,31.4204,31.6512,31.4204,31.6202,4640.931500105,0
+XHS.US,D,20121221,000000,31.4394,31.4394,31.1745,31.4144,6015.0956039748,0
+XHS.US,D,20121224,000000,31.1047,31.4304,30.5411,31.1555,19591.596746723,0
+XHS.US,D,20121226,000000,31.1346,31.1555,31.1346,31.1515,632.53584387888,0
+XHS.US,D,20121227,000000,30.7959,30.9987,30.7959,30.9987,1994.6897734978,0
+XHS.US,D,20121228,000000,30.9987,31.1237,30.682,30.682,5206.4105377499,0
+XHS.US,D,20121231,000000,30.8359,31.0937,30.641,31.0937,3744.1718227071,0
+XHS.US,D,20130102,000000,31.5792,32.2936,31.5332,31.5652,10911.24330691,0
+XHS.US,D,20130103,000000,31.6872,31.6872,31.5462,31.5462,5876.9786000898,0
+XHS.US,D,20130104,000000,31.6752,31.796,31.5882,31.7631,1019111.3258828,0
+XHS.US,D,20130107,000000,31.848,31.9019,31.6172,31.9019,10984.30520027,0
+XHS.US,D,20130108,000000,31.9869,32.0539,31.6552,31.6552,30115.511934043,0
+XHS.US,D,20130109,000000,31.6972,31.8929,31.6972,31.877,17060.452523353,0
+XHS.US,D,20130110,000000,32.0309,32.1427,31.9149,32.1427,12213.346365275,0
+XHS.US,D,20130111,000000,32.2507,32.2647,32.0689,32.1947,11334.601949253,0
+XHS.US,D,20130114,000000,32.2407,32.2786,32.1477,32.2786,4844.1036145155,0
+XHS.US,D,20130115,000000,32.3166,32.6893,32.1947,32.6893,75553.003668627,0
+XHS.US,D,20130116,000000,32.6374,32.7093,32.5344,32.6993,5442.6106313502,0
+XHS.US,D,20130117,000000,32.9201,33.1219,32.8252,33.0929,11402.659603342,0
+XHS.US,D,20130118,000000,33.2848,33.2848,33.0599,33.2328,12283.405715072,0
+XHS.US,D,20130122,000000,33.3467,33.6145,33.2168,33.6145,13568.494359915,0
+XHS.US,D,20130123,000000,33.2938,33.4926,33.2938,33.4876,14497.281168648,0
+XHS.US,D,20130124,000000,33.6145,33.8023,33.6145,33.7364,38321.463490947,0
+XHS.US,D,20130125,000000,33.9881,33.9881,33.8163,33.9623,22273.868996083,0
+XHS.US,D,20130128,000000,34.2949,34.2949,33.7364,33.9353,15011.716965726,0
+XHS.US,D,20130129,000000,34.0511,34.0511,33.6564,33.6704,10913.245002619,0
+XHS.US,D,20130130,000000,33.6704,33.7364,33.5846,33.5846,7302.1859445258,0
+XHS.US,D,20130131,000000,33.7044,33.7234,33.5496,33.6065,21273.021141845,0
+XHS.US,D,20130201,000000,33.7414,34.4658,33.6465,33.8823,13847.730911247,0
+XHS.US,D,20130204,000000,33.7314,33.9721,33.5196,33.5196,44609.790559128,0
+XHS.US,D,20130205,000000,33.5526,34.0001,33.5526,33.9881,13152.141652551,0
+XHS.US,D,20130206,000000,33.9053,34.0651,33.9053,34.0651,2025.7160569792,0
+XHS.US,D,20130207,000000,34.173,34.173,33.9353,34.1211,3519.9819033576,0
+XHS.US,D,20130208,000000,34.173,34.5507,34.173,34.4758,10939.267046829,0
+XHS.US,D,20130211,000000,34.4758,34.4758,34.1111,34.169,20233.14022129,0
+XHS.US,D,20130212,000000,34.159,34.169,34.1401,34.159,1916.6236408672,0
+XHS.US,D,20130213,000000,34.3319,34.4988,34.3179,34.4378,8995.6205138977,0
+XHS.US,D,20130214,000000,34.3858,34.6556,34.3858,34.5328,7540.3877338346,0
+XHS.US,D,20130215,000000,34.6426,34.6986,34.5128,34.5328,9641.1673798817,0
+XHS.US,D,20130219,000000,34.233,34.6656,34.177,34.6516,12017.180185845,0
+XHS.US,D,20130220,000000,34.6896,34.6896,34.201,34.201,11353.618058484,0
+XHS.US,D,20130221,000000,33.9881,34.0601,33.7464,33.9193,11609.835109169,0
+XHS.US,D,20130222,000000,34.0001,34.0601,33.9453,33.9881,6011.0922125578,0
+XHS.US,D,20130225,000000,34.0001,34.1361,33.4116,33.4166,9491.0402017459,0
+XHS.US,D,20130226,000000,33.2898,33.4966,33.2238,33.4966,3650.0921244087,0
+XHS.US,D,20130227,000000,33.3278,33.9453,33.3278,33.9453,2772.3485562413,0
+XHS.US,D,20130228,000000,33.8823,34.0011,33.8253,33.9543,7004.9341318169,0
+XHS.US,D,20130301,000000,33.8233,34.0441,33.8233,34.0441,1813.5363118806,0
+XHS.US,D,20130304,000000,34.0091,34.0751,33.9013,33.9961,11698.910568196,0
+XHS.US,D,20130305,000000,34.4018,34.4208,34.3578,34.4208,6015.0956039748,0
+XHS.US,D,20130306,000000,34.5527,34.5527,34.4678,34.4968,57497.708378161,0
+XHS.US,D,20130307,000000,34.5158,34.6636,34.5158,34.6306,11776.976700827,0
+XHS.US,D,20130308,000000,34.7665,34.9553,34.7665,34.9453,19595.60013814,0
+XHS.US,D,20130311,000000,34.9833,35.1442,34.9163,35.1312,14018.875894322,0
+XHS.US,D,20130312,000000,35.0493,35.2871,35.0203,35.2012,46764.615989304,0
+XHS.US,D,20130313,000000,35.2092,35.33,35.1782,35.315,27296.123528653,0
+XHS.US,D,20130314,000000,35.383,35.415,35.363,35.406,20470.341162745,0
+XHS.US,D,20130315,000000,35.5039,35.5039,35.33,35.339,5252.4495390449,0
+XHS.US,D,20130318,000000,35.1252,35.2441,35.0593,35.1102,6563.5602280976,0
+XHS.US,D,20130319,000000,35.2821,35.2821,35.0593,35.0953,4177.5389435925,0
+XHS.US,D,20130320,000000,35.2921,35.5269,35.1982,35.363,32431.473868752,0
+XHS.US,D,20130321,000000,35.1152,35.307,34.9713,35.1152,48250.875052849,0
+XHS.US,D,20130322,000000,35.2281,35.2581,35.0153,35.0303,13214.194219514,0
+XHS.US,D,20130325,000000,35.1642,35.391,35.1252,35.1252,9719.2335125123,0
+XHS.US,D,20130326,000000,35.462,35.462,35.2871,35.418,5047.2757289259,0
+XHS.US,D,20130327,000000,35.296,35.5938,35.296,35.5648,10838.181413551,0
+XHS.US,D,20130328,000000,35.6308,35.6598,35.5129,35.5938,14552.327800631,0
+XHS.US,D,20130401,000000,35.5508,35.9045,35.452,35.9045,7978.7590939912,0
+XHS.US,D,20130402,000000,36.4551,36.6789,36.0634,36.0634,42846.29663996,0
+XHS.US,D,20130403,000000,36.1853,36.1853,35.428,35.5089,13814.702932057,0
+XHS.US,D,20130404,000000,35.6827,35.6827,35.335,35.5129,6182.2371956327,0
+XHS.US,D,20130405,000000,35.2531,35.367,35.1332,35.2052,10024.492108055,0
+XHS.US,D,20130408,000000,35.33,35.447,35.1282,35.447,14028.884372864,0
+XHS.US,D,20130409,000000,35.5189,35.6598,35.4899,35.5778,10146.595546273,0
+XHS.US,D,20130410,000000,35.383,35.4859,35.2721,35.477,34184.959309378,0
+XHS.US,D,20130411,000000,35.6358,35.8397,35.6358,35.8397,2559.1679632884,0
+XHS.US,D,20130412,000000,35.9345,35.9395,35.7257,35.7967,10394.805814123,0
+XHS.US,D,20130415,000000,35.6977,35.7767,34.8195,34.8725,25866.912792801,0
+XHS.US,D,20130416,000000,34.9803,35.406,34.7665,35.406,10184.627764733,0
+XHS.US,D,20130417,000000,35.3,35.3,34.7006,34.9513,62094.602572679,0
+XHS.US,D,20130418,000000,34.6016,34.7056,34.3468,34.4908,20786.609084684,0
+XHS.US,D,20130419,000000,34.6016,34.8095,34.5308,34.8065,5968.0557548256,0
+XHS.US,D,20130422,000000,35.0063,35.0063,34.2869,34.6346,13311.276461375,0
+XHS.US,D,20130423,000000,34.4448,35.0743,34.4448,34.9423,17889.154546663,0
+XHS.US,D,20130424,000000,35.1732,35.305,35.1732,35.2531,12125.271754103,0
+XHS.US,D,20130425,000000,35.391,35.4859,35.2581,35.2581,22084.708751632,0
+XHS.US,D,20130426,000000,35.418,35.5229,35.2771,35.477,10088.546370726,0
+XHS.US,D,20130429,000000,35.8865,36.0305,35.8526,35.8665,8327.0541472663,0
+XHS.US,D,20130430,000000,35.8715,35.9105,35.7707,35.8486,3229.7360256284,0
+XHS.US,D,20130501,000000,35.7907,36.0005,35.6218,35.6218,20235.141916999,0
+XHS.US,D,20130502,000000,35.8765,36.3532,35.8765,36.3532,6649.6331435621,0
+XHS.US,D,20130503,000000,36.4321,36.506,36.1424,36.1424,38931.980682032,0
+XHS.US,D,20130506,000000,36.1853,36.4172,36.1294,36.3242,33548.420074082,0
+XHS.US,D,20130507,000000,36.3872,36.492,36.2502,36.473,4095.4694195449,0
+XHS.US,D,20130508,000000,36.58,36.9297,36.58,36.9297,5829.9387509406,0
+XHS.US,D,20130509,000000,37.0806,37.0806,36.8287,36.8717,15020.724596415,0
+XHS.US,D,20130510,000000,36.9347,37.2454,36.9347,37.2404,5743.8658354761,0
+XHS.US,D,20130513,000000,37.2354,37.2354,37.0626,37.1705,8735.4000717957,0
+XHS.US,D,20130514,000000,37.2944,37.3893,37.2714,37.3664,8639.3186777887,0
+XHS.US,D,20130515,000000,37.4462,37.4542,37.2254,37.4542,24379.652881401,0
+XHS.US,D,20130516,000000,37.4782,37.5202,37.2804,37.2804,9191.7866933285,0
+XHS.US,D,20130517,000000,37.3434,37.5152,37.3434,37.4682,7860.659047191,0
+XHS.US,D,20130520,000000,37.5242,37.5242,37.2534,37.2574,17761.04602132,0
+XHS.US,D,20130521,000000,37.3893,37.3893,37.2254,37.3234,9376.9435463627,0
+XHS.US,D,20130522,000000,37.3334,37.8839,37.0626,37.1964,13593.51555627,0
+XHS.US,D,20130523,000000,36.9437,37.3973,36.7918,37.3973,37572.829295977,0
+XHS.US,D,20130524,000000,37.1615,37.4122,37.1615,37.3334,4434.7568421318,0
+XHS.US,D,20130528,000000,37.7859,38.1356,37.7859,38.1027,12145.288711188,0
+XHS.US,D,20130529,000000,38.3594,38.3594,37.4932,37.731,5177.385949977,0
+XHS.US,D,20130530,000000,37.8049,38.3046,37.8049,38.3046,7244.1367689799,0
+XHS.US,D,20130531,000000,38.2686,38.4634,38.0757,38.0757,11326.59516642,0
+XHS.US,D,20130603,000000,37.9568,37.9568,37.5272,37.9169,6761.7281032369,0
+XHS.US,D,20130604,000000,38.0807,38.2086,37.6521,37.8109,9513.0588545392,0
+XHS.US,D,20130605,000000,37.6151,37.6331,37.1325,37.3004,6681.6602748978,0
+XHS.US,D,20130606,000000,37.2534,37.4093,37.2534,37.3434,3885.2913701548,0
+XHS.US,D,20130607,000000,37.737,38.0058,37.737,37.9129,7290.1757702749,0
+XHS.US,D,20130610,000000,38.1217,38.3046,38.1217,38.3046,3450.9234014152,0
+XHS.US,D,20130611,000000,38.4104,38.4104,37.9079,38.1996,10220.658287486,0
+XHS.US,D,20130612,000000,38.4854,38.5613,38.0797,38.1596,8053.8226830591,0
+XHS.US,D,20130613,000000,38.2456,38.6353,37.9428,38.5983,16448.934484413,0
+XHS.US,D,20130614,000000,38.6273,38.7081,38.4204,38.4924,4266.6144026197,0
+XHS.US,D,20130617,000000,38.6972,38.7021,38.4804,38.4804,5326.5122802585,0
+XHS.US,D,20130618,000000,38.8431,38.892,38.7081,38.892,6520.5237703653,0
+XHS.US,D,20130619,000000,38.963,38.968,38.3345,38.3954,31921.04146309,0
+XHS.US,D,20130620,000000,37.8989,37.8989,37.4422,37.4582,17518.840840595,0
+XHS.US,D,20130621,000000,37.75,37.8009,37.5432,37.5811,11279.555317271,0
+XHS.US,D,20130624,000000,37.5761,37.7041,37.1835,37.4872,16683.132882305,0
+XHS.US,D,20130625,000000,37.6421,37.6421,37.3943,37.5332,4598.895890227,0
+XHS.US,D,20130626,000000,37.6091,37.8359,37.4682,37.7589,18492.665802769,0
+XHS.US,D,20130627,000000,37.8629,38.2886,37.8629,38.2556,38795.865373856,0
+XHS.US,D,20130628,000000,38.0497,38.1856,38.0108,38.1696,28657.276610418,0
+XHS.US,D,20130701,000000,38.912,38.912,38.3345,38.3345,16626.084554613,0
+XHS.US,D,20130702,000000,38.3066,38.3066,37.9349,38.0757,8209.9549483203,0
+XHS.US,D,20130703,000000,37.9958,37.9958,37.6371,37.7589,16610.070988946,0
+XHS.US,D,20130705,000000,37.9409,37.9728,37.741,37.9409,8383.1016271036,0
+XHS.US,D,20130708,000000,38.1796,38.4824,38.1796,38.4824,23457.872007648,0
+XHS.US,D,20130709,000000,38.4924,38.896,38.4924,38.7491,8420.1329977105,0
+XHS.US,D,20130710,000000,38.8301,38.906,38.7361,38.906,5174.3834064142,0
+XHS.US,D,20130711,000000,39.1128,39.3196,39.1128,39.2867,15948.510557295,0
+XHS.US,D,20130712,000000,39.1798,39.3296,39.1798,39.3056,6420.4389849415,0
+XHS.US,D,20130715,000000,39.2408,39.4695,39.2408,39.4106,39477.442762593,0
+XHS.US,D,20130716,000000,39.4296,39.5335,39.3846,39.3846,4518.8280618879,0
+XHS.US,D,20130717,000000,39.5715,39.5865,39.3096,39.3096,4833.0942881188,0
+XHS.US,D,20130718,000000,39.5765,39.8742,39.5765,39.7363,10978.300113144,0
+XHS.US,D,20130719,000000,39.8402,39.8402,39.2498,39.5065,11433.685886823,0
+XHS.US,D,20130722,000000,39.5635,39.7173,39.5245,39.6703,4781.0501996984,0
+XHS.US,D,20130723,000000,39.7603,39.7603,39.5245,39.6743,3493.9598591474,0
+XHS.US,D,20130724,000000,39.9471,39.9471,39.4296,39.4546,10733.092388856,0
+XHS.US,D,20130725,000000,39.3846,39.5765,39.2956,39.5765,9914.3988440889,0
+XHS.US,D,20130726,000000,39.5245,39.6174,39.3796,39.5905,18793.921006895,0
+XHS.US,D,20130729,000000,39.7223,39.7603,39.4546,39.6224,6300.3372424328,0
+XHS.US,D,20130730,000000,39.6224,39.6224,39.2258,39.2408,8893.5340327654,0
+XHS.US,D,20130731,000000,39.3886,39.6553,39.3886,39.4645,10778.130542297,0
+XHS.US,D,20130801,000000,39.6703,39.8083,39.6324,39.7603,9226.8163682269,0
+XHS.US,D,20130802,000000,39.9391,39.9391,39.6643,39.7803,16756.194775664,0
+XHS.US,D,20130805,000000,39.6803,40.16,39.6803,40.039,15801.385922722,0
+XHS.US,D,20130806,000000,40.2558,40.2558,39.7263,39.8263,12514.601569401,0
+XHS.US,D,20130807,000000,39.7083,39.8362,39.6513,39.6553,12094.245470621,0
+XHS.US,D,20130808,000000,39.8323,39.8582,39.7463,39.7903,14163.998833186,0
+XHS.US,D,20130809,000000,39.8782,40.16,39.8782,40.039,10022.490412347,0
+XHS.US,D,20130812,000000,39.9022,40.3348,39.8582,39.9751,20701.537017074,0
+XHS.US,D,20130813,000000,40.078,40.078,39.6463,39.9851,11158.452726907,0
+XHS.US,D,20130814,000000,39.9891,39.9981,39.8263,39.8642,12841.878817737,0
+XHS.US,D,20130815,000000,39.6174,39.6174,39.0389,39.0858,9736.2479260344,0
+XHS.US,D,20130816,000000,38.944,39.1288,38.8681,38.8681,23313.749916637,0
+XHS.US,D,20130819,000000,38.7731,39.0958,38.7731,38.8161,7723.5428911603,0
+XHS.US,D,20130820,000000,38.6752,39.1598,38.6752,39.1518,6592.5848158705,0
+XHS.US,D,20130821,000000,39.1888,39.1888,38.8211,39.1328,7437.300404848,0
+XHS.US,D,20130822,000000,39.1928,40.3638,38.4954,39.1838,31790.931242039,0
+XHS.US,D,20130823,000000,39.1128,39.2548,39.0858,39.2548,11710.920742448,0
+XHS.US,D,20130826,000000,39.1518,39.5635,39.1518,39.4206,7673.5004984484,0
+XHS.US,D,20130827,000000,39.1568,39.1568,38.6513,38.6563,10180.624373316,0
+XHS.US,D,20130828,000000,38.6333,38.7691,38.4924,38.7301,4900.1510943528,0
+XHS.US,D,20130829,000000,38.6373,39.1108,38.6373,38.948,14903.625397469,0
+XHS.US,D,20130830,000000,38.7631,38.7731,38.4634,38.4824,4811.0756353256,0
+XHS.US,D,20130903,000000,39.1558,39.1558,38.3584,38.6373,9920.4039312143,0
+XHS.US,D,20130904,000000,38.6603,38.8301,38.5703,38.7781,23959.296782621,0
+XHS.US,D,20130905,000000,38.9909,39.1738,38.9909,39.1598,7269.1579653359,0
+XHS.US,D,20130906,000000,38.4914,39.1188,38.4374,38.926,7645.4767585297,0
+XHS.US,D,20130909,000000,38.976,38.976,38.7791,38.912,6573.56870664,0
+XHS.US,D,20130910,000000,38.963,39.2548,38.963,39.2018,16522.997225627,0
+XHS.US,D,20130911,000000,39.3056,39.5295,39.3056,39.4496,2980.5249099229,0
+XHS.US,D,20130912,000000,39.3576,39.5765,39.3576,39.5005,5150.3630579125,0
+XHS.US,D,20130913,000000,39.5905,39.7223,39.5905,39.7083,3007.5478019874,0
+XHS.US,D,20130916,000000,40.088,40.2378,40.0221,40.0221,14078.926765576,0
+XHS.US,D,20130917,000000,40.0221,40.2798,39.9941,40.2798,8997.6222096062,0
+XHS.US,D,20130918,000000,40.112,40.213,39.7653,40.156,14084.931852702,0
+XHS.US,D,20130919,000000,40.18,40.2918,39.8592,39.8592,10803.151738653,0
+XHS.US,D,20130920,000000,39.9122,39.9671,39.5295,39.5865,6272.3135025141,0
+XHS.US,D,20130923,000000,39.4296,39.5945,39.1008,39.5945,11257.536664478,0
+XHS.US,D,20130924,000000,39.4785,39.7273,39.3096,39.3096,4910.1595728952,0
+XHS.US,D,20130925,000000,39.2996,39.3976,39.2916,39.3606,5276.4698875466,0
+XHS.US,D,20130926,000000,39.6414,39.6414,39.2956,39.3386,5925.0192970933,0
+XHS.US,D,20130927,000000,39.2817,39.3706,39.2817,39.3436,13146.136565425,0
+XHS.US,D,20130930,000000,38.967,39.5295,38.967,39.5295,5842.9497730457,0
+XHS.US,D,20131001,000000,39.5905,40.035,39.5905,40.035,4280.6262725791,0
+XHS.US,D,20131002,000000,39.8832,40.2388,39.8742,40.18,3424.9013572049,0
+XHS.US,D,20131003,000000,40.2328,40.2608,40.0171,40.143,12257.383670862,0
+XHS.US,D,20131004,000000,40.143,40.5057,40.143,40.3798,4603.9001294982,0
+XHS.US,D,20131007,000000,40.045,40.131,39.9391,40.039,17657.958692334,0
+XHS.US,D,20131008,000000,40.185,40.185,39.7703,39.8233,5881.982839361,0
+XHS.US,D,20131009,000000,39.7083,39.8592,39.6184,39.7653,18929.035467217,0
+XHS.US,D,20131010,000000,39.6184,40.2558,39.6184,40.19,13150.139956842,0
+XHS.US,D,20131011,000000,40.204,40.5157,40.204,40.5157,8243.9837753644,0
+XHS.US,D,20131014,000000,40.3918,40.6375,40.18,40.6325,13547.476554975,0
+XHS.US,D,20131015,000000,40.7365,40.7365,40.2708,40.2978,9875.3657777736,0
+XHS.US,D,20131016,000000,40.3918,40.8633,40.3918,40.8633,44160.409872576,0
+XHS.US,D,20131017,000000,40.7545,41.0332,40.5486,41.0272,140820.29393924,0
+XHS.US,D,20131018,000000,41.5477,41.5477,40.8344,41.0662,38949.995943409,0
+XHS.US,D,20131021,000000,41.1472,41.1472,40.8583,40.8633,31930.049093778,0
+XHS.US,D,20131022,000000,41.0962,41.339,40.9712,40.9712,30826.113910553,0
+XHS.US,D,20131023,000000,41.0142,41.0142,40.4587,40.6045,19526.541636198,0
+XHS.US,D,20131024,000000,40.5247,40.5247,40.3018,40.3268,17178.552570154,0
+XHS.US,D,20131025,000000,40.2838,40.3218,40.152,40.166,14423.218427435,0
+XHS.US,D,20131028,000000,40.3168,40.3168,40.068,40.068,19313.361043245,0
+XHS.US,D,20131029,000000,39.9261,40.2648,39.9261,40.2189,11033.346745128,0
+XHS.US,D,20131030,000000,40.3698,40.3698,40.049,40.143,14535.313387109,0
+XHS.US,D,20131031,000000,40.0131,40.3878,40.0131,40.199,19640.638291581,0
+XHS.US,D,20131101,000000,40.112,40.3548,39.8083,40.108,10717.078823189,0
+XHS.US,D,20131104,000000,40.3878,40.8813,40.3738,40.8773,10055.518391537,0
+XHS.US,D,20131105,000000,40.6375,40.6375,40.4487,40.5816,5569.7183088385,0
+XHS.US,D,20131106,000000,40.7545,40.8064,39.4546,40.6325,15863.438489684,0
+XHS.US,D,20131107,000000,40.7924,40.7924,39.9851,40.0081,4584.8840202676,0
+XHS.US,D,20131108,000000,40.0171,40.6425,40.0171,40.5816,6936.8764777287,0
+XHS.US,D,20131111,000000,40.5995,40.9912,40.5995,40.9473,6756.7238639657,0
+XHS.US,D,20131112,000000,41.0332,41.0332,40.7455,41.0052,3590.0412531543,0
+XHS.US,D,20131113,000000,41.1052,41.316,41.0432,41.316,4330.668665291,0
+XHS.US,D,20131114,000000,41.5917,41.5917,41.4079,41.5667,7419.2851434717,0
+XHS.US,D,20131115,000000,41.8005,41.8005,41.3929,41.5717,11091.395920673,0
+XHS.US,D,20131118,000000,41.7147,41.7546,41.5018,41.5148,9113.7205606979,0
+XHS.US,D,20131119,000000,41.6237,41.6237,41.228,41.278,13513.447727931,0
+XHS.US,D,20131120,000000,41.7087,41.7087,41.4968,41.5058,4900.1510943528,0
+XHS.US,D,20131121,000000,41.4259,42.0744,41.4259,42.0454,5602.7462880284,0
+XHS.US,D,20131122,000000,42.0324,42.2452,42.0124,42.2452,6563.5602280976,0
+XHS.US,D,20131125,000000,42.5919,42.6808,42.4989,42.4989,11774.975005119,0
+XHS.US,D,20131126,000000,42.6758,42.8826,42.4989,42.8686,6594.586511579,0
+XHS.US,D,20131127,000000,42.6709,42.7587,42.6469,42.7587,9333.9070886304,0
+XHS.US,D,20131129,000000,42.7427,42.9666,42.7427,42.9666,3196.7080464385,0
+XHS.US,D,20131202,000000,42.8207,42.9666,42.7248,42.7248,15917.484273813,0
+XHS.US,D,20131203,000000,42.8487,42.8487,42.5389,42.6808,6403.4245714194,0
+XHS.US,D,20131204,000000,42.5089,42.5389,42.0644,42.3491,5575.723395964,0
+XHS.US,D,20131205,000000,42.1024,42.2452,42.0884,42.1063,3388.8708344523,0
+XHS.US,D,20131206,000000,41.8535,42.5039,41.8535,42.471,9675.1962069258,0
+XHS.US,D,20131209,000000,42.5389,42.5619,42.449,42.4989,6168.2253256733,0
+XHS.US,D,20131210,000000,42.6619,42.6619,42.3951,42.4001,5463.6284362892,0
+XHS.US,D,20131211,000000,42.2742,42.2742,41.5387,41.5757,9834.3310157498,0
+XHS.US,D,20131212,000000,41.6137,41.6137,41.223,41.339,11247.528185935,0
+XHS.US,D,20131213,000000,41.7177,41.7177,41.3649,41.5338,5030.2613154039,0
+XHS.US,D,20131216,000000,41.5338,41.5817,41.4968,41.5387,4018.4041347685,0
+XHS.US,D,20131217,000000,41.7746,41.7746,41.1002,41.301,21291.03640322,0
+XHS.US,D,20131218,000000,40.8853,41.6897,40.8853,41.6897,8055.8243787676,0
+XHS.US,D,20131219,000000,41.8005,41.8005,41.292,41.292,6019.0989953917,0
+XHS.US,D,20131220,000000,40.8583,41.8705,40.057,41.8705,27165.012459747,0
+XHS.US,D,20131223,000000,42.1482,42.2122,42.1202,42.2022,8935.5696426434,0
+XHS.US,D,20131224,000000,42.3081,42.454,42.3081,42.3491,3476.9454456254,0
+XHS.US,D,20131226,000000,42.6259,42.6259,42.3581,42.3811,8405.1202798969,0
+XHS.US,D,20131227,000000,42.454,42.454,42.3231,42.3671,13368.324789067,0
+XHS.US,D,20131230,000000,42.3671,42.5679,42.1842,42.5399,3670.1090814934,0
+XHS.US,D,20131231,000000,42.6019,42.7298,42.6019,42.7168,8235.9769925305,0
+XHS.US,D,20140102,000000,42.6399,42.6639,42.5049,42.5499,6277.3177417853,0
+XHS.US,D,20140103,000000,42.5549,42.9076,42.5549,42.8796,6579.5737937654,0
+XHS.US,D,20140106,000000,42.8317,42.8317,42.3811,42.454,14679.43547812,0
+XHS.US,D,20140107,000000,43.0016,43.2044,42.9646,43.2044,20398.28011724,0
+XHS.US,D,20140108,000000,43.2483,43.3333,43.0574,43.3153,12578.655832073,0
+XHS.US,D,20140109,000000,43.1954,43.6869,43.1954,43.4381,19342.385631018,0
+XHS.US,D,20140110,000000,43.7349,43.7349,43.4142,43.7159,25312.443081552,0
+XHS.US,D,20140113,000000,43.8208,43.8408,43.1904,43.2863,19922.877386476,0
+XHS.US,D,20140114,000000,43.5011,43.7399,43.4012,43.7399,7423.2885348887,0
+XHS.US,D,20140115,000000,44.0516,44.0516,43.8548,44.0516,22621.163201503,0
+XHS.US,D,20140116,000000,43.8308,44.0326,43.8308,43.9008,12318.435389971,0
+XHS.US,D,20140117,000000,43.9388,44.1236,43.9388,43.9528,13237.213720161,0
+XHS.US,D,20140121,000000,44.2825,44.2825,43.7579,43.9008,27384.198139826,0
+XHS.US,D,20140122,000000,44.0916,44.0916,43.8208,43.9248,10758.113585212,0
+XHS.US,D,20140123,000000,43.9348,43.9348,43.642,43.8039,24250.543508205,0
+XHS.US,D,20140124,000000,43.8138,43.8138,42.9166,43.1334,25096.259945037,0
+XHS.US,D,20140127,000000,43.1674,43.1674,42.5229,42.9406,40249.096458211,0
+XHS.US,D,20140128,000000,43.1474,43.1474,42.9266,42.9836,6308.3440252667,0
+XHS.US,D,20140129,000000,42.8177,43.0296,42.5929,42.5929,12113.261579851,0
+XHS.US,D,20140130,000000,42.9596,43.3583,42.9596,43.1864,14556.331192048,0
+XHS.US,D,20140131,000000,42.6109,43.0574,42.6109,42.9646,10505.899925944,0
+XHS.US,D,20140203,000000,42.7617,42.8607,41.7676,41.8135,25660.738134827,0
+XHS.US,D,20140204,000000,41.7846,42.0554,41.4699,41.6837,17499.824731364,0
+XHS.US,D,20140205,000000,41.4649,41.7626,41.0622,41.6797,16652.106598824,0
+XHS.US,D,20140206,000000,41.8785,41.9414,41.7776,41.9314,12425.526110374,0
+XHS.US,D,20140207,000000,41.7995,41.9414,41.6267,41.8705,11202.490032494,0
+XHS.US,D,20140210,000000,41.7257,42.1882,41.6877,42.1842,22427.999565635,0
+XHS.US,D,20140211,000000,42.435,42.464,42.0044,42.3761,14985.694921516,0
+XHS.US,D,20140212,000000,42.5049,42.5929,42.0644,42.0644,13008.019561541,0
+XHS.US,D,20140213,000000,42.2392,42.6968,42.2392,42.6878,17870.138437432,0
+XHS.US,D,20140214,000000,42.6589,43.0574,42.472,43.0196,10737.095780274,0
+XHS.US,D,20140218,000000,43.2773,43.5011,43.2773,43.4292,9711.2267296784,0
+XHS.US,D,20140219,000000,43.4761,43.4761,43.0156,43.0156,6658.6407742503,0
+XHS.US,D,20140220,000000,42.8926,43.3393,42.8127,43.3393,7577.4191044414,0
+XHS.US,D,20140221,000000,43.6191,43.8039,43.6131,43.6131,11991.158141635,0
+XHS.US,D,20140224,000000,43.8208,44.4413,43.8208,44.4413,17380.72383671,0
+XHS.US,D,20140225,000000,44.2465,44.2465,43.659,43.7319,6332.3643737685,0
+XHS.US,D,20140226,000000,44.0286,44.2515,43.9108,43.9348,8786.4433123618,0
+XHS.US,D,20140227,000000,43.8178,44.1236,43.4142,44.0816,16612.072684655,0
+XHS.US,D,20140228,000000,44.2985,44.4353,44.2985,44.2985,16133.667410328,0
+XHS.US,D,20140303,000000,43.8138,43.8868,43.5941,43.8868,8856.5026621585,0
+XHS.US,D,20140304,000000,44.895,44.895,44.5153,44.7281,12023.18527297,0
+XHS.US,D,20140305,000000,44.7381,44.7381,44.3734,44.4033,7467.3258404752,0
+XHS.US,D,20140306,000000,44.6092,44.6092,44.5033,44.5113,2239.8974977863,0
+XHS.US,D,20140307,000000,44.3983,44.5033,44.3124,44.3254,4655.9442179186,0
+XHS.US,D,20140310,000000,44.3404,44.3793,44.0856,44.1516,3879.2862830293,0
+XHS.US,D,20140311,000000,44.3644,44.5862,44.3204,44.3254,4228.5821841586,0
+XHS.US,D,20140312,000000,43.9818,44.2615,43.9198,44.2125,4097.4711152534,0
+XHS.US,D,20140313,000000,44.2125,44.2515,43.6829,43.7019,4928.1748342715,0
+XHS.US,D,20140314,000000,43.5101,43.5841,43.5101,43.5511,5925.0192970933,0
+XHS.US,D,20140317,000000,43.7069,43.9568,43.7069,43.8408,4557.8611282032,0
+XHS.US,D,20140318,000000,44.2705,44.4693,44.2705,44.4693,2884.443515916,0
+XHS.US,D,20140319,000000,44.6561,44.9498,44.6561,44.913,10437.842271855,0
+XHS.US,D,20140320,000000,44.827,45.1038,44.7471,44.7471,12638.706703327,0
+XHS.US,D,20140321,000000,45.0288,45.0288,44.6661,44.6661,6188.2422827581,0
+XHS.US,D,20140324,000000,44.5563,44.5563,43.8348,43.9338,18164.387706578,0
+XHS.US,D,20140325,000000,44.0806,44.2875,43.9098,43.9098,3322.8148760726,0
+XHS.US,D,20140326,000000,44.3594,44.5613,44.1806,44.1806,13783.676648575,0
+XHS.US,D,20140327,000000,43.8718,44.0986,43.7619,43.8748,5092.3138823667,0
+XHS.US,D,20140328,000000,44.1556,44.5153,44.0756,44.1086,4846.1053102239,0
+XHS.US,D,20140331,000000,44.3064,44.779,44.3064,44.766,6274.3151982226,0
+XHS.US,D,20140401,000000,45.0048,45.2147,45.0048,45.2147,20198.110546392,0
+XHS.US,D,20140402,000000,45.2626,45.3665,45.2486,45.3046,10061.523478662,0
+XHS.US,D,20140403,000000,45.2686,45.2686,45.1377,45.2626,79867.658768251,0
+XHS.US,D,20140404,000000,45.6863,45.6863,44.3544,44.4213,32736.732464294,0
+XHS.US,D,20140407,000000,44.3154,44.3154,43.5841,43.8998,22461.027544825,0
+XHS.US,D,20140408,000000,43.9048,44.2455,43.7299,44.2225,7271.1596610444,0
+XHS.US,D,20140409,000000,44.3344,44.6421,44.2125,44.6421,4695.9781320881,0
+XHS.US,D,20140410,000000,44.4113,44.4113,43.5421,43.654,13051.056019273,0
+XHS.US,D,20140411,000000,43.2613,43.5691,42.9536,43.1124,13603.524034812,0
+XHS.US,D,20140414,000000,43.3573,43.4561,43.2463,43.2463,3264.7657005267,0
+XHS.US,D,20140415,000000,43.5941,43.5941,42.6908,43.4371,6105.1719108563,0
+XHS.US,D,20140416,000000,43.0904,43.3852,43.0904,43.2903,7169.073179912,0
+XHS.US,D,20140417,000000,43.2563,43.3283,42.8876,43.2044,7534.3826467092,0
+XHS.US,D,20140421,000000,43.2663,43.3992,43.1894,43.3712,5921.0159056763,0
+XHS.US,D,20140422,000000,43.6071,43.9568,43.6071,43.8168,11453.702843908,0
+XHS.US,D,20140423,000000,43.7849,43.9568,43.7849,43.7989,16444.931092997,0
+XHS.US,D,20140424,000000,44.0326,44.1806,43.9758,44.0466,5291.4826053602,0
+XHS.US,D,20140425,000000,44.0426,44.2225,43.9138,44.1656,6349.3787872905,0
+XHS.US,D,20140428,000000,44.1846,44.1846,43.65,43.9528,4114.4855287754,0
+XHS.US,D,20140429,000000,44.2615,44.2615,43.8348,43.9428,10581.964362866,0
+XHS.US,D,20140430,000000,43.9758,43.9848,43.8398,43.8948,3382.8657473269,0
+XHS.US,D,20140501,000000,44.1456,44.3873,43.654,44.1186,19496.516200571,0
+XHS.US,D,20140502,000000,44.3544,44.3544,44.0426,44.0426,5934.0269277814,0
+XHS.US,D,20140505,000000,44.0516,44.1516,43.9848,44.1336,5655.7912243031,0
+XHS.US,D,20140506,000000,43.8448,44.0326,43.8168,43.8398,10917.248394037,0
+XHS.US,D,20140507,000000,43.5641,43.7989,43.3762,43.7989,5549.7013517538,0
+XHS.US,D,20140508,000000,43.7989,44.1846,43.5741,43.5741,4910.1595728952,0
+XHS.US,D,20140509,000000,43.3762,43.8658,43.3762,43.8658,1996.6914692063,0
+XHS.US,D,20140512,000000,42.7827,44.6851,42.7827,44.5563,14590.360019093,0
+XHS.US,D,20140513,000000,44.6141,44.6141,44.5073,44.5193,3670.1090814934,0
+XHS.US,D,20140514,000000,44.2075,44.3154,44.1656,44.1656,4434.7568421318,0
+XHS.US,D,20140515,000000,43.642,44.0326,43.6171,44.0326,7020.9476974847,0
+XHS.US,D,20140516,000000,44.0086,44.3544,44.0086,44.3544,4405.7322543589,0
+XHS.US,D,20140519,000000,44.5862,44.789,44.5862,44.7331,3239.7445041708,0
+XHS.US,D,20140520,000000,44.6281,44.7331,44.3544,44.4583,5983.0684726391,0
+XHS.US,D,20140521,000000,44.879,44.9858,44.794,44.9818,9732.2445346174,0
+XHS.US,D,20140522,000000,45.1577,45.2686,44.909,45.1377,10628.003364161,0
+XHS.US,D,20140523,000000,45.2626,45.5923,45.0858,45.5923,12196.331951753,0
+XHS.US,D,20140527,000000,45.6863,46.8073,45.6383,45.922,14491.276081522,0
+XHS.US,D,20140528,000000,45.7102,45.912,45.7102,45.912,4147.5135079653,0
+XHS.US,D,20140529,000000,46.1539,46.1978,46.1269,46.1798,2676.2671622344,0
+XHS.US,D,20140530,000000,46.2418,46.2418,46.032,46.0929,8545.2389794903,0
+XHS.US,D,20140602,000000,46.0979,46.0979,45.891,45.972,11060.369637193,0
+XHS.US,D,20140603,000000,46.1769,46.4507,46.066,46.4507,3947.3439371176,0
+XHS.US,D,20140604,000000,46.4507,46.5815,46.4507,46.5815,2632.2298566479,0
+XHS.US,D,20140605,000000,46.6474,47.2769,46.5615,47.153,8860.5060535755,0
+XHS.US,D,20140606,000000,47.4977,47.4977,47.185,47.3809,5423.5945221197,0
+XHS.US,D,20140609,000000,47.3329,47.4887,47.2639,47.3529,36114.593972351,0
+XHS.US,D,20140610,000000,47.3379,47.3379,47.0261,47.2849,5303.492779611,0
+XHS.US,D,20140611,000000,46.9442,47.0631,46.8822,46.8822,4547.8526496608,0
+XHS.US,D,20140612,000000,46.6754,46.7974,46.5515,46.6005,15211.886536574,0
+XHS.US,D,20140613,000000,46.5615,46.6425,46.5615,46.6045,7367.2410550513,0
+XHS.US,D,20140616,000000,46.7224,46.7224,46.4507,46.5615,5628.7683322386,0
+XHS.US,D,20140617,000000,46.7554,46.8313,46.7454,46.7734,6073.1447795206,0
+XHS.US,D,20140618,000000,46.9592,46.9972,46.5855,46.8313,6209.2600876971,0
+XHS.US,D,20140619,000000,46.8622,47.0871,46.7974,47.0631,9540.0817466036,0
+XHS.US,D,20140620,000000,47.0911,47.3899,47.0911,47.3899,7409.2766649293,0
+XHS.US,D,20140623,000000,47.3939,47.3939,47.2999,47.3939,4203.5609878027,0
+XHS.US,D,20140624,000000,47.4178,47.5677,46.9972,47.0911,15157.840752445,0
+XHS.US,D,20140625,000000,47.139,47.2819,46.9462,47.2819,7206.1045505189,0
+XHS.US,D,20140626,000000,47.2849,47.2849,46.7574,46.7574,12328.443868513,0
+XHS.US,D,20140627,000000,46.7334,47.2539,46.7334,47.185,8612.2957857243,0
+XHS.US,D,20140630,000000,47.4078,47.4457,47.1151,47.201,25632.714394908,0
+XHS.US,D,20140701,000000,47.6476,47.9254,47.5727,47.6426,11603.830022044,0
+XHS.US,D,20140702,000000,47.6626,47.9354,47.5257,47.9354,11655.874110464,0
+XHS.US,D,20140703,000000,48.357,48.357,47.9883,48.1671,6017.0972996833,0
+XHS.US,D,20140707,000000,48.2151,48.2151,47.4327,47.5257,17619.926473872,0
+XHS.US,D,20140708,000000,47.4427,47.7675,46.9032,47.0871,19034.124491913,0
+XHS.US,D,20140709,000000,47.0831,47.2849,47.0172,47.2539,14601.369345489,0
+XHS.US,D,20140710,000000,46.5055,47.215,46.5055,47.1061,9509.0554631222,0
+XHS.US,D,20140711,000000,46.8422,47.1151,46.8422,47.1011,7275.1630524614,0
+XHS.US,D,20140714,000000,47.4837,47.4837,47.2289,47.2849,16365.864112511,0
+XHS.US,D,20140715,000000,47.181,47.4178,47.0731,47.0731,2714.2993806954,0
+XHS.US,D,20140716,000000,47.3099,47.6866,47.3099,47.6816,17569.884081161,0
+XHS.US,D,20140717,000000,47.5917,48.1212,47.3329,47.3329,7526.3758638753,0
+XHS.US,D,20140718,000000,47.7016,47.9014,47.7016,47.7485,4756.0290033425,0
+XHS.US,D,20140721,000000,47.8734,47.8734,47.3899,47.7116,6904.849346393,0
+XHS.US,D,20140722,000000,47.8114,48.3241,47.8114,48.2961,7631.4648885703,0
+XHS.US,D,20140723,000000,48.352,48.352,47.9733,48.1162,6166.2236299648,0
+XHS.US,D,20140724,000000,48.4099,48.5768,48.4049,48.5578,5502.6615026046,0
+XHS.US,D,20140725,000000,48.0692,48.2201,47.9883,48.1342,8270.0058195747,0
+XHS.US,D,20140728,000000,48.1302,48.7466,48.0962,48.7037,77388.558633301,0
+XHS.US,D,20140729,000000,48.7806,48.8516,48.5478,48.6648,5741.8641397676,0
+XHS.US,D,20140730,000000,48.8946,49.0024,48.6987,49.0024,4715.9950891729,0
+XHS.US,D,20140731,000000,48.7127,48.7127,48.1062,48.1671,13195.178110284,0
+XHS.US,D,20140801,000000,48.3241,48.4149,47.7066,47.7585,31392.593796052,0
+XHS.US,D,20140804,000000,48.0872,48.3719,47.8214,48.3719,18328.526754674,0
+XHS.US,D,20140805,000000,48.2111,48.5478,48.0273,48.2251,30091.491585542,0
+XHS.US,D,20140806,000000,48.0602,49.6539,47.9354,48.2631,14894.61776678,0
+XHS.US,D,20140807,000000,48.2711,48.2961,47.8684,47.9484,9244.8316296032,0
+XHS.US,D,20140808,000000,47.8454,47.9154,47.5207,47.9154,38089.266788764,0
+XHS.US,D,20140811,000000,48.2861,48.2861,47.8214,47.8684,17084.472871855,0
+XHS.US,D,20140812,000000,47.8454,47.9104,47.6286,47.7066,47303.072134885,0
+XHS.US,D,20140813,000000,47.9254,48.2631,47.9254,48.2201,15634.244331064,0
+XHS.US,D,20140814,000000,48.5578,48.5578,48.4679,48.5528,10585.967754283,0
+XHS.US,D,20140815,000000,48.4679,48.8086,48.0363,48.3011,3484.9522284593,0
+XHS.US,D,20140818,000000,48.6208,48.8846,48.3241,48.8136,23932.273890556,0
+XHS.US,D,20140819,000000,49.0074,49.2553,48.9365,49.2153,15215.889927991,0
+XHS.US,D,20140820,000000,49.1683,49.1683,48.9505,49.1263,19300.35002114,0
+XHS.US,D,20140821,000000,49.1593,49.3421,49.0554,49.2783,26125.131539194,0
+XHS.US,D,20140822,000000,49.2113,49.4521,49.1643,49.2403,52908.820966477,0
+XHS.US,D,20140825,000000,49.4721,49.5,49.2253,49.2883,212763.23939763,0
+XHS.US,D,20140826,000000,49.9466,49.9466,49.3421,49.619,86059.904442426,0
+XHS.US,D,20140827,000000,49.8598,49.8598,49.6589,49.7608,14098.943722661,0
+XHS.US,D,20140828,000000,49.7488,49.7858,49.616,49.616,7735.5530654112,0
+XHS.US,D,20140829,000000,49.6489,50.1385,49.6489,49.8937,12431.5311975,0
+XHS.US,D,20140902,000000,49.8498,50.0665,49.6978,49.9037,15370.020497544,0
+XHS.US,D,20140903,000000,50.0715,50.1475,49.9037,49.9037,5150.3630579125,0
+XHS.US,D,20140904,000000,50.0565,50.0565,49.0974,49.2253,15177.857709531,0
+XHS.US,D,20140905,000000,49.2982,49.6389,49.2982,49.6389,8689.3610705007,0
+XHS.US,D,20140908,000000,49.538,49.9137,49.538,49.8797,6401.4228757109,0
+XHS.US,D,20140909,000000,49.9766,50.1105,49.9277,49.9277,1792.5185069416,0
+XHS.US,D,20140910,000000,49.9816,49.9816,49.538,49.7288,9464.0173096815,0
+XHS.US,D,20140911,000000,49.6489,50.0046,49.6489,50.0046,7520.3707767498,0
+XHS.US,D,20140912,000000,50.1195,50.2483,49.3851,49.3851,9100.7095385928,0
+XHS.US,D,20140915,000000,49.7108,49.7108,49.0774,49.0774,29102.653905554,0
+XHS.US,D,20140916,000000,49.0734,49.495,48.8846,49.49,28559.193520702,0
+XHS.US,D,20140917,000000,49.582,49.582,49.2253,49.3171,4083.459245294,0
+XHS.US,D,20140918,000000,49.563,50.2483,49.519,49.7858,6118.1829329614,0
+XHS.US,D,20140919,000000,49.7808,49.9616,49.6289,49.6589,8500.2008260496,0
+XHS.US,D,20140922,000000,49.4851,49.505,49.1313,49.2733,23412.833854207,0
+XHS.US,D,20140923,000000,49.0974,49.2353,48.8226,48.8706,4535.8424754099,0
+XHS.US,D,20140924,000000,48.7466,49.524,48.6937,49.524,18858.97611742,0
+XHS.US,D,20140925,000000,49.4811,49.4811,48.6248,48.7366,9421.9816998034,0
+XHS.US,D,20140926,000000,48.7087,48.7217,48.3011,48.7217,8922.5586205383,0
+XHS.US,D,20140929,000000,48.4629,48.8136,48.1302,48.6648,39141.157883569,0
+XHS.US,D,20140930,000000,48.3769,48.5918,48.3769,48.4909,6443.458485589,0
+XHS.US,D,20141001,000000,48.1162,48.1162,47.4178,47.5627,32778.768074173,0
+XHS.US,D,20141002,000000,47.5577,47.9973,47.133,47.9204,34687.384932206,0
+XHS.US,D,20141003,000000,48.1711,48.7466,48.1621,48.6448,56364.748607163,0
+XHS.US,D,20141006,000000,48.7037,48.9605,48.0912,48.1911,40021.903995299,0
+XHS.US,D,20141007,000000,47.9444,48.0073,47.7535,47.7535,24160.467201323,0
+XHS.US,D,20141008,000000,47.5966,48.6008,47.5577,48.5818,18971.071077095,0
+XHS.US,D,20141009,000000,48.6298,48.7996,47.8354,47.8354,27958.684808159,0
+XHS.US,D,20141010,000000,47.6816,48.3491,47.6066,47.6066,32050.150836287,0
+XHS.US,D,20141013,000000,47.4977,48.1911,47.3469,47.3469,57111.381106425,0
+XHS.US,D,20141014,000000,47.6426,47.7775,47.0831,47.191,58327.411249325,0
+XHS.US,D,20141015,000000,46.5585,48.0413,45.7582,46.9932,141276.68056078,0
+XHS.US,D,20141016,000000,47.1111,47.6766,46.9632,47.5867,26103.112886401,0
+XHS.US,D,20141017,000000,47.9883,48.1961,47.6426,47.8264,12225.356539526,0
+XHS.US,D,20141020,000000,47.7775,48.3491,47.7625,48.3491,22649.186941423,0
+XHS.US,D,20141021,000000,48.7756,49.519,48.7756,49.4471,20370.256377321,0
+XHS.US,D,20141022,000000,49.7338,49.8358,49.1933,49.2633,22095.718078029,0
+XHS.US,D,20141023,000000,49.7248,49.7248,49.1543,49.3221,22999.483690406,0
+XHS.US,D,20141024,000000,49.7558,49.7558,49.2403,49.548,15869.443576809,0
+XHS.US,D,20141027,000000,49.7958,49.7958,49.4141,49.6289,12283.405715072,0
+XHS.US,D,20141028,000000,49.9896,50.0276,49.4141,50.0276,11451.701148199,0
+XHS.US,D,20141029,000000,50.2673,50.658,50.1385,50.3093,24901.09461346,0
+XHS.US,D,20141030,000000,50.5172,51.0667,50.5172,50.8699,11357.621449902,0
+XHS.US,D,20141031,000000,51.3565,51.7891,51.2795,51.7891,23718.09244975,0
+XHS.US,D,20141103,000000,51.9509,51.9509,51.2745,51.2745,75663.096932594,0
+XHS.US,D,20141104,000000,51.4004,51.5673,50.9648,51.3425,20225.133438457,0
+XHS.US,D,20141105,000000,51.5812,51.6722,50.9838,51.0227,23120.586280769,0
+XHS.US,D,20141106,000000,50.8499,51.2185,50.8499,51.0797,12583.660071343,0
+XHS.US,D,20141107,000000,50.732,51.0847,49.6878,49.9227,33734.577774971,0
+XHS.US,D,20141110,000000,49.9766,50.4213,49.9277,50.1965,240154.44347244,0
+XHS.US,D,20141111,000000,50.2295,50.4642,50.2195,50.2723,161489.80382498,0
+XHS.US,D,20141112,000000,50.0466,50.4782,50.0366,50.4732,36172.643147896,0
+XHS.US,D,20141113,000000,50.623,50.806,50.4452,50.5891,35371.964864505,0
+XHS.US,D,20141114,000000,50.4642,50.633,50.2673,50.2673,43763.073274443,0
+XHS.US,D,20141117,000000,50.2573,50.682,49.8697,50.653,38643.736500012,0
+XHS.US,D,20141118,000000,50.742,51.4334,50.742,51.3335,52966.870142022,0
+XHS.US,D,20141119,000000,51.1657,51.4104,50.8309,50.8748,77422.587460346,0
+XHS.US,D,20141120,000000,50.806,51.1237,50.717,51.0997,27086.946327117,0
+XHS.US,D,20141121,000000,51.6622,51.6622,51.1327,51.1477,60832.533428485,0
+XHS.US,D,20141124,000000,51.4004,51.7801,51.2415,51.7801,24784.996262368,0
+XHS.US,D,20141125,000000,51.838,51.919,51.6622,51.818,37636.883558648,0
+XHS.US,D,20141126,000000,52.0069,52.0069,51.8081,51.941,28739.346134466,0
+XHS.US,D,20141128,000000,52.1747,52.3706,52.0609,52.1099,20602.453079504,0
+XHS.US,D,20141201,000000,51.882,52.0949,51.7342,51.823,65848.782873929,0
+XHS.US,D,20141202,000000,51.9509,52.1797,51.936,52.0749,18645.795524468,0
+XHS.US,D,20141203,000000,52.2907,52.6614,52.2657,52.5564,28742.348678028,0
+XHS.US,D,20141204,000000,52.6194,52.6194,52.2187,52.4376,39075.101925188,0
+XHS.US,D,20141205,000000,52.7423,52.9681,52.7423,52.9101,14683.438869537,0
+XHS.US,D,20141208,000000,53.0391,53.3428,52.5384,52.6194,58878.87841701,0
+XHS.US,D,20141209,000000,52.1997,52.8812,51.919,52.8812,83108.404120276,0
+XHS.US,D,20141210,000000,52.8432,52.8432,51.7801,51.833,156343.44415849,0
+XHS.US,D,20141211,000000,52.3756,52.5854,52.1367,52.2137,33558.428552625,0
+XHS.US,D,20141212,000000,52.1099,52.3147,51.7891,51.8031,157637.54043402,0
+XHS.US,D,20141215,000000,51.919,52.0559,51.1895,51.5812,255878.76411038,0
+XHS.US,D,20141216,000000,51.1277,52.0209,51.1147,51.1147,271635.11187966,0
+XHS.US,D,20141217,000000,51.4754,52.2227,51.2505,52.2227,68377.92540159,0
+XHS.US,D,20141218,000000,52.7992,53.2958,52.7562,53.2868,112047.91982559,0
+XHS.US,D,20141219,000000,53.3058,53.6276,53.2778,53.5546,40718.494101849,0
+XHS.US,D,20141222,000000,53.6226,53.9383,53.5546,53.8993,56143.561231376,0
+XHS.US,D,20141223,000000,53.9283,53.9563,53.4477,53.7414,19524.53994049,0
+XHS.US,D,20141224,000000,53.7754,54.0281,53.7464,53.9943,18358.552190301,0
+XHS.US,D,20141226,000000,54.0811,54.3459,54.0811,54.224,18061.300377592,0
+XHS.US,D,20141229,000000,54.258,54.283,53.7894,53.9703,36566.977202466,0
+XHS.US,D,20141230,000000,54.0521,54.2101,53.8523,54.1191,19689.679836438,0
+XHS.US,D,20141231,000000,54.1431,54.299,53.4477,53.5156,39133.151100734,0
+XHS.US,D,20150102,000000,54.0321,54.1001,52.9481,53.2489,95409.825096724,0
+XHS.US,D,20150105,000000,53.2539,53.2539,52.3706,52.6614,148021.39425049,0
+XHS.US,D,20150106,000000,52.6584,52.9201,51.852,52.0999,243285.0955605,0
+XHS.US,D,20150107,000000,52.5194,52.9721,52.5154,52.9721,71052.190868116,0
+XHS.US,D,20150108,000000,53.7614,54.1051,53.4327,54.0811,37987.180307631,0
+XHS.US,D,20150109,000000,54.3359,54.5508,53.8673,53.8723,210275.131632,0
+XHS.US,D,20150112,000000,53.8943,53.8943,53.0541,53.1769,145649.38483594,0
+XHS.US,D,20150113,000000,53.6605,54.0042,52.9281,53.4626,216372.29676002,0
+XHS.US,D,20150114,000000,53.0341,53.4047,52.8382,53.2639,207289.60248281,0
+XHS.US,D,20150115,000000,53.5016,53.5016,52.6954,52.7273,232721.146459,0
+XHS.US,D,20150116,000000,52.8432,53.4676,52.5854,53.4676,84018.174819779,0
+XHS.US,D,20150120,000000,53.8433,53.8433,52.6494,53.1819,107953.4512539,0
+XHS.US,D,20150121,000000,53.1429,53.7034,52.9811,53.4866,59000.981855228,0
+XHS.US,D,20150122,000000,53.9753,54.5188,53.2679,54.5188,69443.828366354,0
+XHS.US,D,20150123,000000,54.7656,54.7656,54.0281,54.0281,15500.130718595,0
+XHS.US,D,20150126,000000,53.9943,54.3559,53.6126,54.309,31487.674342205,0
+XHS.US,D,20150127,000000,54.0951,54.4049,53.7274,54.1921,92396.272207612,0
+XHS.US,D,20150128,000000,54.4798,54.4898,53.5256,53.6555,69957.263315579,0
+XHS.US,D,20150129,000000,53.6036,53.9943,53.2439,53.9483,44499.697295162,0
+XHS.US,D,20150130,000000,53.7324,53.7464,52.8951,52.9001,50738.982818487,0
+XHS.US,D,20150202,000000,53.2249,53.5546,52.2267,53.067,113717.33404646,0
+XHS.US,D,20150203,000000,53.5786,53.8334,53.1519,53.8144,94299.884826373,0
+XHS.US,D,20150204,000000,53.6605,54.1921,53.6036,53.9993,10991.311135249,0
+XHS.US,D,20150205,000000,54.3229,54.5188,54.239,54.4458,473470.09355686,0
+XHS.US,D,20150206,000000,54.6736,54.8705,54.258,54.5228,67930.546410745,0
+XHS.US,D,20150209,000000,54.4318,54.5977,53.8993,54.0142,45493.539214422,0
+XHS.US,D,20150210,000000,54.4368,55.0103,54.3229,54.9145,12442.540523896,0
+XHS.US,D,20150211,000000,55.0793,55.5978,54.9863,55.5449,22673.207289924,0
+XHS.US,D,20150212,000000,55.5639,55.7108,55.385,55.5589,16281.792892756,0
+XHS.US,D,20150213,000000,55.6778,55.9815,55.1213,55.525,287237.32907939,0
+XHS.US,D,20150217,000000,55.3031,55.7627,55.2841,55.6878,244968.52165133,0
+XHS.US,D,20150218,000000,55.8567,55.8567,55.492,55.7158,147365.83890596,0
+XHS.US,D,20150219,000000,55.474,55.8287,55.474,55.6258,36535.950918985,0
+XHS.US,D,20150220,000000,55.6258,55.9965,55.399,55.9915,18989.086338471,0
+XHS.US,D,20150223,000000,56.2563,56.572,55.9575,56.557,17649.951909501,0
+XHS.US,D,20150224,000000,56.671,56.7989,56.3192,56.3472,24289.57657452,0
+XHS.US,D,20150225,000000,56.2513,56.562,56.2513,56.557,34778.462086941,0
+XHS.US,D,20150226,000000,56.619,57.0097,56.4622,57.0097,26458.413874655,0
+XHS.US,D,20150227,000000,57.2075,57.5772,56.9667,57.3994,67299.01141472,0
+XHS.US,D,20150302,000000,57.5872,58.0648,57.3804,57.764,62065.577984906,0
+XHS.US,D,20150303,000000,57.5152,57.7541,57.1186,57.3134,28937.514009604,0
+XHS.US,D,20150304,000000,57.1236,57.9979,56.8418,57.811,69822.148855257,0
+XHS.US,D,20150305,000000,57.8909,57.8909,57.2504,57.4722,58292.381574426,0
+XHS.US,D,20150306,000000,57.2504,57.4962,56.666,56.6889,84714.764926329,0
+XHS.US,D,20150309,000000,56.8039,56.9577,56.4921,56.6989,37741.972583343,0
+XHS.US,D,20150310,000000,56.4102,56.4102,55.8377,56.1274,58712.737673207,0
+XHS.US,D,20150311,000000,56.0545,56.4772,56.0545,56.3812,56197.607015505,0
+XHS.US,D,20150312,000000,56.8278,57.2784,56.651,57.2784,17194.566135821,0
+XHS.US,D,20150313,000000,57.0946,57.4962,56.7839,57.3664,62065.577984906,0
+XHS.US,D,20150316,000000,57.9879,58.4094,57.6012,58.0418,205282.90253505,0
+XHS.US,D,20150317,000000,58.4534,58.4734,56.7749,58.3096,42985.414491699,0
+XHS.US,D,20150318,000000,58.3096,59.2318,58.3096,59.0529,27890.627154071,0
+XHS.US,D,20150319,000000,59.0389,59.5615,58.972,59.5615,37741.972583343,0
+XHS.US,D,20150320,000000,60.0451,60.0451,59.6185,59.8583,295543.36542172,0
+XHS.US,D,20150323,000000,60.119,60.4298,59.8293,60.4298,20547.406447521,0
+XHS.US,D,20150324,000000,60.262,60.4148,60.0701,60.0751,16772.208341333,0
+XHS.US,D,20150325,000000,60.206,60.258,58.8281,58.8281,41096.81459075,0
+XHS.US,D,20150326,000000,58.4914,59.0309,58.2416,58.7222,58288.378183009,0
+XHS.US,D,20150327,000000,58.9201,59.2518,58.7562,59.1688,32711.711267939,0
+XHS.US,D,20150330,000000,59.5805,59.7423,59.4756,59.5845,65415.415753044,0
+XHS.US,D,20150331,000000,59.3986,60.8953,58.6663,59.3406,57660.846578401,0
+XHS.US,D,20150401,000000,59.7963,59.7963,58.3536,58.6433,29356.86926053,0
+XHS.US,D,20150402,000000,58.6253,59.3836,58.4294,59.2218,25995.021318143,0
+XHS.US,D,20150406,000000,58.8761,59.7323,58.8761,59.5425,36479.903439147,0
+XHS.US,D,20150407,000000,59.6854,59.8583,59.1588,59.1588,26066.081515794,0
+XHS.US,D,20150408,000000,59.4226,59.5805,59.1059,59.3936,40257.103241044,0
+XHS.US,D,20150409,000000,59.4666,59.7143,59.3636,59.5335,25709.779679685,0
+XHS.US,D,20150410,000000,59.6135,59.8103,59.5136,59.8103,16981.385542869,0
+XHS.US,D,20150413,000000,60.196,60.216,59.8103,59.8583,35433.016583614,0
+XHS.US,D,20150414,000000,60.0451,60.0451,59.4026,59.7863,36901.260385782,0
+XHS.US,D,20150415,000000,60.186,60.186,59.5575,59.6035,17723.01380286,0
+XHS.US,D,20150416,000000,59.7273,59.8193,59.4376,59.5985,24202.502811201,0
+XHS.US,D,20150417,000000,59.2838,59.3078,58.7322,59.0529,55353.892274382,0
+XHS.US,D,20150420,000000,59.5755,59.6904,59.2558,59.5575,45501.545997255,0
+XHS.US,D,20150421,000000,60.0181,60.0181,59.7473,59.9022,17013.412674204,0
+XHS.US,D,20150422,000000,60.0361,60.2669,59.4666,59.9931,38192.35411775,0
+XHS.US,D,20150423,000000,60.085,60.5107,59.9162,60.4588,34594.306081762,0
+XHS.US,D,20150424,000000,60.3388,60.6166,60.2669,60.5197,26630.559705585,0
+XHS.US,D,20150427,000000,60.5777,60.8065,59.4756,59.5575,40675.457644117,0
+XHS.US,D,20150428,000000,59.6524,59.9891,58.5684,59.9362,31659.820173134,0
+XHS.US,D,20150429,000000,59.7273,59.7963,58.4914,58.7801,100642.25767869,0
+XHS.US,D,20150430,000000,58.7422,58.8861,57.4284,57.5202,156625.68325338,0
+XHS.US,D,20150501,000000,57.5582,57.9099,57.2405,57.6182,110498.60734722,0
+XHS.US,D,20150504,000000,57.811,58.3386,57.7061,58.2416,103999.1013818,0
+XHS.US,D,20150505,000000,58.0937,58.0937,57.1575,57.2355,163334.36642034,0
+XHS.US,D,20150506,000000,57.0247,57.3224,56.6,56.8907,102392.74057575,0
+XHS.US,D,20150507,000000,57.3944,57.6771,56.8707,57.4722,124707.64433386,0
+XHS.US,D,20150508,000000,57.7061,58.3626,57.7061,57.9339,63740.997292902,0
+XHS.US,D,20150511,000000,58.1607,58.4344,57.9879,58.2036,56612.958875013,0
+XHS.US,D,20150512,000000,58.1647,58.2656,57.8479,58.0747,58428.496882603,0
+XHS.US,D,20150513,000000,58.3486,58.3964,57.9779,58.0847,68143.727003698,0
+XHS.US,D,20150514,000000,58.3146,58.7562,58.2416,58.7562,12581.658375635,0
+XHS.US,D,20150515,000000,58.6943,58.9201,58.5294,58.8711,23908.253542055,0
+XHS.US,D,20150518,000000,58.8091,59.7473,58.8091,59.7044,15046.746640625,0
+XHS.US,D,20150519,000000,59.6375,60.24,59.6375,60.0261,13417.366333924,0
+XHS.US,D,20150520,000000,60.0451,60.5866,59.9591,60.3908,58288.378183009,0
+XHS.US,D,20150521,000000,60.4148,60.6555,60.3098,60.4048,31032.288568526,0
+XHS.US,D,20150522,000000,60.3488,61.1612,60.3058,60.5337,27259.092158046,0
+XHS.US,D,20150526,000000,60.4248,60.4248,59.8883,59.9362,26439.397765425,0
+XHS.US,D,20150527,000000,60.258,60.6216,60.211,60.6216,23902.248454929,0
+XHS.US,D,20150528,000000,60.4348,60.7515,60.262,60.4588,7804.6115673536,0
+XHS.US,D,20150529,000000,60.2868,61.258,59.8493,60.8953,317864.27426695,0
+XHS.US,D,20150601,000000,61.0842,61.1412,60.5297,60.9523,60453.212091728,0
+XHS.US,D,20150602,000000,61.238,61.238,60.4098,60.4348,42104.668379969,0
+XHS.US,D,20150603,000000,60.3808,60.6356,60.2868,60.4817,53678.472966386,0
+XHS.US,D,20150604,000000,60.5966,60.7315,60.094,60.153,49903.274860198,0
+XHS.US,D,20150605,000000,59.7573,60.3608,59.6624,60.2868,21805.472200299,0
+XHS.US,D,20150608,000000,60.6116,60.6116,60.206,60.235,29356.86926053,0
+XHS.US,D,20150609,000000,60.235,60.262,59.9462,60.134,12824.864404215,0
+XHS.US,D,20150610,000000,60.3438,60.8514,60.3238,60.7835,10137.587915584,0
+XHS.US,D,20150611,000000,61.2151,61.339,60.9473,61.248,12535.61937434,0
+XHS.US,D,20150612,000000,61.0932,61.2151,60.7975,60.8365,15096.789033337,0
+XHS.US,D,20150615,000000,60.7785,61.4859,60.3438,61.376,31448.641275889,0
+XHS.US,D,20150616,000000,61.5228,61.8935,61.4389,61.7447,29566.046462067,0
+XHS.US,D,20150617,000000,62.0874,62.1692,61.6267,61.8306,16148.680128142,0
+XHS.US,D,20150618,000000,62.0484,62.467,62.0094,62.3971,15096.789033337,0
+XHS.US,D,20150619,000000,62.5619,62.8877,62.3971,62.7678,22846.353968708,0
+XHS.US,D,20150622,000000,63.2244,63.4812,62.9726,63.0146,37306.603766749,0
+XHS.US,D,20150623,000000,63.4342,63.4342,62.7678,62.9057,51995.046875557,0
+XHS.US,D,20150624,000000,62.6449,62.6449,61.9325,61.9715,25986.013687455,0
+XHS.US,D,20150625,000000,62.1652,63.5481,61.9665,63.4252,49256.72714636,0
+XHS.US,D,20150626,000000,63.9408,63.9408,63.3013,63.3113,66654.465396592,0
+XHS.US,D,20150629,000000,62.8017,63.3783,62.2882,62.2882,42547.043131543,0
+XHS.US,D,20150630,000000,62.7827,62.9996,62.4351,62.5519,49945.310470075,0
+XHS.US,D,20150701,000000,63.1105,64.94,62.7249,62.9726,70844.014514435,0
+XHS.US,D,20150702,000000,63.2144,63.2144,62.2732,62.539,19490.511113445,0
+XHS.US,D,20150706,000000,62.0634,62.7109,61.405,62.4161,42547.043131543,0
+XHS.US,D,20150707,000000,62.6869,62.6869,61.282,62.3681,46531.418439267,0
+XHS.US,D,20150708,000000,61.9465,62.0734,61.2151,61.32,278554.97394387,0
+XHS.US,D,20150709,000000,61.6127,63.8359,61.6127,61.8266,26827.726732869,0
+XHS.US,D,20150710,000000,62.5,63.2444,62.3731,62.8447,48835.370199725,0
+XHS.US,D,20150713,000000,63.2294,63.3543,62.7678,63.1055,53448.277959911,0
+XHS.US,D,20150714,000000,63.1914,63.5971,63.1614,63.5531,16636.093033156,0
+XHS.US,D,20150715,000000,63.6441,63.6441,63.1274,63.1664,26550.491877246,0
+XHS.US,D,20150716,000000,63.4162,63.4162,62.8117,63.3493,39196.204515551,0
+XHS.US,D,20150717,000000,63.3833,63.5821,63.0426,63.2674,16349.850546844,0
+XHS.US,D,20150720,000000,63.3683,63.3683,62.7877,62.8487,34374.11955383,0
+XHS.US,D,20150721,000000,62.8357,62.9197,61.8975,62.3352,26409.372329798,0
+XHS.US,D,20150722,000000,62.1404,62.7199,62.1404,62.6919,23681.061079143,0
+XHS.US,D,20150723,000000,62.9147,63.1964,62.4431,62.5469,27038.905630113,0
+XHS.US,D,20150724,000000,62.9296,62.9296,61.6227,61.7926,41708.332629691,0
+XHS.US,D,20150727,000000,61.4659,61.4659,60.9423,61.0452,70635.838160753,0
+XHS.US,D,20150728,000000,61.386,61.6127,60.5387,61.6077,36466.892417042,0
+XHS.US,D,20150729,000000,61.7497,62.0824,61.6317,61.9415,66861.640902418,0
+XHS.US,D,20150730,000000,62.1942,62.1942,61.4299,61.8166,10899.23313266,0
+XHS.US,D,20150731,000000,62.3731,62.9246,62.3731,62.6199,19704.692554253,0
+XHS.US,D,20150803,000000,62.8447,63.1005,62.5619,62.7199,42029.604790902,0
+XHS.US,D,20150804,000000,63.0716,63.5531,63.0716,63.2294,20748.576866223,0
+XHS.US,D,20150805,000000,63.692,64.5523,63.5211,63.8629,28086.793333501,0
+XHS.US,D,20150806,000000,64.2066,64.2066,62.7548,63.1574,47035.845757803,0
+XHS.US,D,20150807,000000,62.9726,63.3923,62.3881,62.9147,57429.650724073,0
+XHS.US,D,20150810,000000,63.2344,63.9878,63.1864,63.3113,64766.866343496,0
+XHS.US,D,20150811,000000,63.0096,63.2624,62.6399,62.9586,54653.298776415,0
+XHS.US,D,20150812,000000,62.7827,62.7827,61.6977,62.49,54703.341169127,0
+XHS.US,D,20150813,000000,62.485,62.9766,62.4431,62.5619,122825.04952003,0
+XHS.US,D,20150814,000000,62.6969,62.9486,62.3881,62.9197,53868.634058691,0
+XHS.US,D,20150817,000000,62.8957,63.6781,62.5759,63.4392,25151.306577019,0
+XHS.US,D,20150818,000000,63.6401,64.1636,63.6401,63.7499,97463.564893622,0
+XHS.US,D,20150819,000000,63.5821,63.5821,62.9586,63.5061,41081.801872937,0
+XHS.US,D,20150820,000000,62.9436,62.9436,61.296,61.296,62247.732294378,0
+XHS.US,D,20150821,000000,60.8464,61.0602,60.119,60.3438,105007.95601887,0
+XHS.US,D,20150824,000000,59.8393,59.8393,51.5283,58.0747,241215.34219793,0
+XHS.US,D,20150825,000000,58.987,60.4588,57.6331,57.6421,48835.370199725,0
+XHS.US,D,20150826,000000,58.3626,59.0159,57.2654,58.8911,49885.259598821,0
+XHS.US,D,20150827,000000,59.7863,60.3018,59.1588,59.9072,214418.64174854,0
+XHS.US,D,20150828,000000,59.8733,60.0261,59.4716,59.9312,311670.02689707,0
+XHS.US,D,20150831,000000,59.8143,60.254,59.1878,59.2558,70005.304012582,0
+XHS.US,D,20150901,000000,58.6623,58.6623,57.4822,57.782,107732.26387811,0
+XHS.US,D,20150902,000000,58.3865,58.6893,57.6671,58.6893,34374.11955383,0
+XHS.US,D,20150903,000000,58.7182,59.3786,58.5873,58.8281,18446.626801474,0
+XHS.US,D,20150904,000000,58.3236,58.4684,57.9299,58.4684,16975.380455743,0
+XHS.US,D,20150908,000000,59.0859,59.6375,58.5524,59.6285,24316.599466584,0
+XHS.US,D,20150909,000000,60.186,60.254,59.1538,59.1538,20748.576866223,0
+XHS.US,D,20150910,000000,59.1688,59.6524,59.1109,59.2078,20405.28605222,0
+XHS.US,D,20150911,000000,59.0909,59.7223,58.0747,59.6474,26090.101864296,0
+XHS.US,D,20150914,000000,59.8783,59.9741,59.5615,59.6574,6184.2388913411,0
+XHS.US,D,20150915,000000,60.211,60.3338,59.5885,60.24,11423.677408281,0
+XHS.US,D,20150916,000000,60.3808,60.4957,60.089,60.4488,26827.726732869,0
+XHS.US,D,20150917,000000,60.4867,61.6607,60.4767,61.0502,27360.177791324,0
+XHS.US,D,20150918,000000,60.128,60.8494,60.0231,60.0231,12423.524414665,0
+XHS.US,D,20150921,000000,60.3918,60.8325,59.6295,59.9941,11524.76304156,0
+XHS.US,D,20150922,000000,59.5046,59.5046,58.958,59.3128,13101.098411985,0
+XHS.US,D,20150923,000000,59.2088,60.0041,59.2088,59.7723,13726.628320885,0
+XHS.US,D,20150924,000000,59.4486,59.4486,58.4504,58.7661,16218.739477939,0
+XHS.US,D,20150925,000000,59.0729,59.5715,56.9287,57.1106,29758.20925008,0
+XHS.US,D,20150928,000000,56.7079,57.5012,53.3478,53.9993,163313.3486154,0
+XHS.US,D,20150929,000000,54.0182,54.4948,53.2349,53.5786,55744.222937535,0
+XHS.US,D,20150930,000000,54.0951,54.7985,53.7894,54.4458,130347.42199249,0
+XHS.US,D,20151001,000000,54.6067,54.8665,53.5496,53.9613,22842.350577291,0
+XHS.US,D,20151002,000000,53.3478,54.6926,53.0441,54.6736,42225.770970332,0
+XHS.US,D,20151005,000000,55.0793,55.6878,54.7606,55.2022,64881.963846734,0
+XHS.US,D,20151006,000000,55.1163,55.6398,53.7704,54.239,177501.36779709,0
+XHS.US,D,20151007,000000,54.5688,54.9235,53.7224,54.6067,23051.527778826,0
+XHS.US,D,20151008,000000,54.5048,54.5048,53.7894,54.4198,21375.107622977,0
+XHS.US,D,20151009,000000,54.4278,55.1163,54.219,55.0203,21585.285672367,0
+XHS.US,D,20151012,000000,55.0693,55.497,54.8475,55.479,44054.320000026,0
+XHS.US,D,20151013,000000,55.3371,56.2413,55.1463,55.2222,27033.901390843,0
+XHS.US,D,20151014,000000,55.6578,55.6578,54.5878,54.6926,15717.314702965,0
+XHS.US,D,20151015,000000,53.9703,55.357,53.9533,55.357,18126.355488118,0
+XHS.US,D,20151016,000000,55.3081,56.2613,55.3081,55.8567,29232.764126605,0
+XHS.US,D,20151019,000000,55.7337,56.3962,55.6878,56.3672,74709.288927504,0
+XHS.US,D,20151020,000000,56.4242,56.8777,56.0405,56.2233,16328.832741904,0
+XHS.US,D,20151021,000000,56.539,56.671,54.3999,55.3181,20745.574322661,0
+XHS.US,D,20151022,000000,54.5878,54.5878,50.708,51.4784,104883.85088495,0
+XHS.US,D,20151023,000000,51.7482,53.4237,51.7292,53.3288,99646.414063716,0
+XHS.US,D,20151026,000000,53.3678,53.7224,53.0999,53.5406,352163.33023172,0
+XHS.US,D,20151027,000000,53.2908,54.0471,53.2908,53.9533,71773.802171022,0
+XHS.US,D,20151028,000000,53.9233,54.9235,53.1769,54.9235,26299.279065831,0
+XHS.US,D,20151029,000000,54.8845,55.2022,54.8085,54.9534,31748.895632161,0
+XHS.US,D,20151030,000000,54.9335,55.1752,54.6167,54.7706,107818.33679358,0
+XHS.US,D,20151102,000000,54.8575,55.8467,54.7706,55.7907,34700.395954311,0
+XHS.US,D,20151103,000000,55.6578,55.9136,55.0793,55.6298,20953.750676342,0
+XHS.US,D,20151104,000000,55.8007,56.1844,55.525,56.1174,15393.039998192,0
+XHS.US,D,20151105,000000,56.1364,56.3472,55.6028,56.3472,7961.7446804691,0
+XHS.US,D,20151106,000000,56.0405,57.0047,56.0405,56.9477,18652.801459447,0
+XHS.US,D,20151109,000000,56.8807,56.8807,55.9535,56.4532,15787.374052762,0
+XHS.US,D,20151110,000000,56.4332,56.6889,56.2033,56.615,4923.1705950003,0
+XHS.US,D,20151111,000000,56.8039,56.8039,55.2222,55.2222,17183.556809425,0
+XHS.US,D,20151112,000000,54.9045,54.9145,54.1521,54.1521,17498.82388351,0
+XHS.US,D,20151113,000000,54.0861,54.7326,53.9233,54.3609,18126.355488118,0
+XHS.US,D,20151116,000000,54.268,54.9335,54.268,54.9335,41178.884114799,0
+XHS.US,D,20151117,000000,54.9913,55.6398,54.7706,55.2022,26823.723341453,0
+XHS.US,D,20151118,000000,55.375,56.0685,55.3081,56.0685,10479.877881734,0
+XHS.US,D,20151119,000000,55.46,55.46,54.1821,54.304,22109.729947988,0
+XHS.US,D,20151120,000000,54.219,55.5639,54.219,55.46,17288.64583412,0
+XHS.US,D,20151123,000000,55.479,56.2713,55.1363,55.8377,41701.326694711,0
+XHS.US,D,20151124,000000,55.6218,56.0885,55.375,56.0885,22318.907149524,0
+XHS.US,D,20151125,000000,56.0505,56.3382,56.0505,56.0885,17813.090109741,0
+XHS.US,D,20151127,000000,56.1364,56.7559,56.1364,56.519,4086.4617888567,0
+XHS.US,D,20151130,000000,56.548,56.615,55.8107,55.8567,38876.93405005,0
+XHS.US,D,20151201,000000,56.0975,56.8039,55.9815,56.8039,9022.6434059622,0
+XHS.US,D,20151202,000000,56.7749,56.8707,56.2513,56.2513,11315.585840023,0
+XHS.US,D,20151203,000000,56.4052,56.4152,54.6836,55.0403,14032.887764282,0
+XHS.US,D,20151204,000000,55.5449,55.8197,55.404,55.7427,7440.3029484107,0
+XHS.US,D,20151207,000000,55.7058,55.7058,54.8275,55.0873,13830.716497725,0
+XHS.US,D,20151208,000000,54.5977,55.1752,54.4098,55.0793,16483.964159312,0
+XHS.US,D,20151209,000000,54.8665,55.525,54.5048,54.5418,10479.877881734,0
+XHS.US,D,20151210,000000,54.8665,55.2402,54.5778,54.9813,12259.38536657,0
+XHS.US,D,20151211,000000,54.3609,54.7126,54.0951,54.2011,10583.966058575,0
+XHS.US,D,20151214,000000,54.2011,54.2011,52.8432,53.3857,29318.83704207,0
+XHS.US,D,20151215,000000,53.4527,54.1621,53.4527,54.0661,31433.628558076,0
+XHS.US,D,20151216,000000,54.4648,54.6267,53.7514,54.3999,22528.084351059,0
+XHS.US,D,20151217,000000,54.4948,54.9714,54.4948,54.5688,33842.669343229,0
+XHS.US,D,20151218,000000,54.4518,54.6916,54.0331,54.1271,14653.41343391,0
+XHS.US,D,20151221,000000,54.3359,54.8945,54.3359,54.8075,18906.01596657,0
+XHS.US,D,20151222,000000,55.1283,55.6848,54.5658,55.0603,12871.904253365,0
+XHS.US,D,20151223,000000,55.2731,55.9425,55.2731,55.8267,15478.112065802,0
+XHS.US,D,20151224,000000,55.8357,55.9715,55.6578,55.7507,14672.42954314,0
+XHS.US,D,20151228,000000,55.474,55.474,54.9145,55.398,414279.95145719,0
+XHS.US,D,20151229,000000,55.484,56.1764,55.484,56.1564,25284.419341633,0
+XHS.US,D,20151230,000000,56.1184,56.2433,55.6268,55.6268,10959.284003914,0
+XHS.US,D,20151231,000000,55.36,55.6938,55.2432,55.2432,14928.646593825,0
+XHS.US,D,20160104,000000,54.4148,54.6237,53.9153,54.5008,18064.302921155,0
+XHS.US,D,20160105,000000,54.6037,55.2342,54.6037,54.7266,20379.264008009,0
+XHS.US,D,20160106,000000,54.0591,54.4818,53.6845,54.1361,14624.388846136,0
+XHS.US,D,20160107,000000,53.2778,53.5576,52.5364,52.5844,19120.197407377,0
+XHS.US,D,20160108,000000,52.7662,53.1419,51.922,51.9489,36997.341779789,0
+XHS.US,D,20160111,000000,52.0839,52.4985,51.1247,51.5363,25773.833942355,0
+XHS.US,D,20160112,000000,51.884,52.5804,50.643,51.4214,24093.410395089,0
+XHS.US,D,20160113,000000,51.5073,51.7771,48.7926,49.3101,57958.09839111,0
+XHS.US,D,20160114,000000,49.4851,50.623,49.2043,50.3993,29066.623382801,0
+XHS.US,D,20160115,000000,49.1943,49.9446,48.5588,49.8478,32498.530674986,0
+XHS.US,D,20160119,000000,50.3113,50.633,49.3401,49.8967,13711.615603071,0
+XHS.US,D,20160120,000000,49.1563,50.643,47.9893,50.2355,29885.316927569,0
+XHS.US,D,20160121,000000,50.2843,51.0257,49.3591,49.8298,14523.303212859,0
+XHS.US,D,20160122,000000,50.4193,50.753,50.1165,50.691,18227.441121395,0
+XHS.US,D,20160125,000000,50.5651,50.8619,50.0615,50.0805,14796.534677066,0
+XHS.US,D,20160126,000000,50.2933,50.9278,49.8777,50.8429,17192.564440113,0
+XHS.US,D,20160127,000000,50.8519,51.2475,50.0665,50.3113,16557.026052671,0
+XHS.US,D,20160128,000000,50.643,50.643,48.8416,48.9655,31799.938872727,0
+XHS.US,D,20160129,000000,49.3961,50.653,49.3961,50.653,16753.192232102,0
+XHS.US,D,20160201,000000,50.3603,51.1197,50.2155,50.9378,13938.808065983,0
+XHS.US,D,20160202,000000,50.4572,50.9868,49.8677,49.9846,19648.645074414,0
+XHS.US,D,20160203,000000,50.2543,50.2543,48.3191,49.2423,27287.115897965,0
+XHS.US,D,20160204,000000,49.0784,49.8578,48.8506,49.4461,24472.731731845,0
+XHS.US,D,20160205,000000,49.2123,49.2323,47.7226,47.7615,21775.446764672,0
+XHS.US,D,20160208,000000,47.2529,47.3149,45.7022,46.3727,42522.021935187,0
+XHS.US,D,20160209,000000,45.924,47.2529,45.924,46.8962,49224.700015024,0
+XHS.US,D,20160210,000000,47.145,48.3989,47.145,47.8014,39997.883646797,0
+XHS.US,D,20160211,000000,47.1071,47.4847,46.5395,46.7704,42482.988868872,0
+XHS.US,D,20160212,000000,47.1071,47.1071,46.5785,47.0791,24351.629141483,0
+XHS.US,D,20160216,000000,47.3869,47.7525,46.7034,47.7525,27500.296490918,0
+XHS.US,D,20160217,000000,47.9933,49.0774,47.9933,48.8886,15503.133262158,0
+XHS.US,D,20160218,000000,48.8696,49.0714,48.5588,48.5588,10147.596394126,0
+XHS.US,D,20160219,000000,48.5778,48.7247,48.2181,48.7247,31735.884610056,0
+XHS.US,D,20160222,000000,49.7548,49.9926,49.7548,49.9366,10409.818531937,0
+XHS.US,D,20160223,000000,49.7548,50.0755,49.528,49.8957,19422.453459357,0
+XHS.US,D,20160224,000000,49.4761,50.2593,49.1663,50.2355,6893.8400199964,0
+XHS.US,D,20160225,000000,50.2643,50.8329,50.2643,50.682,41616.254627101,0
+XHS.US,D,20160226,000000,50.766,51.3455,50.766,51.1427,6150.210064297,0
+XHS.US,D,20160229,000000,51.0737,51.0737,50.4093,50.4093,68316.873682481,0
+XHS.US,D,20160301,000000,50.3603,50.9288,50.0036,50.8998,15706.305376568,0
+XHS.US,D,20160302,000000,51.1327,51.1807,50.8619,51.1807,12160.301429001,0
+XHS.US,D,20160303,000000,51.0457,52.2467,51.0457,52.2087,908288.44383088,0
+XHS.US,D,20160304,000000,52.0349,52.4296,51.854,51.93,571252.92891598,0
+XHS.US,D,20160307,000000,51.5752,52.5184,51.2855,52.2267,57439.659202615,0
+XHS.US,D,20160308,000000,52.2277,52.2277,51.0937,51.0937,29253.781931544,0
+XHS.US,D,20160309,000000,51.6332,51.6332,50.8429,51.3535,34911.574851555,0
+XHS.US,D,20160310,000000,51.4394,51.7671,50.5552,50.776,23336.769417285,0
+XHS.US,D,20160311,000000,51.1995,52.4785,51.1995,52.4785,23426.845724166,0
+XHS.US,D,20160314,000000,52.4016,52.4016,52.0249,52.1897,30411.762898898,0
+XHS.US,D,20160315,000000,51.7771,51.7771,50.8719,50.9098,20885.693022254,0
+XHS.US,D,20160316,000000,50.776,51.5443,50.709,51.4214,36709.097597769,0
+XHS.US,D,20160317,000000,51.3185,51.3185,50.0236,50.728,114858.30060029,0
+XHS.US,D,20160318,000000,50.8938,52.1847,50.8938,52.0199,28891.47500831,0
+XHS.US,D,20160321,000000,51.916,52.2427,51.4194,51.7611,31773.916828517,0
+XHS.US,D,20160322,000000,51.6762,52.2417,51.4434,52.0589,25240.382036046,0
+XHS.US,D,20160323,000000,52.0879,52.6664,51.9529,51.9529,586406.76627702,0
+XHS.US,D,20160324,000000,51.7042,51.916,51.1267,51.6662,321028.95518206,0
+XHS.US,D,20160328,000000,51.7342,52.3576,51.3705,51.6762,55569.074563043,0
+XHS.US,D,20160329,000000,51.5892,53.1179,51.5892,53.07,38521.633061794,0
+XHS.US,D,20160330,000000,53.6206,53.6206,53.0131,53.3208,16798.230385543,0
+XHS.US,D,20160331,000000,53.2639,53.5136,53.1759,53.3388,13165.152674656,0
+XHS.US,D,20160401,000000,53.0521,53.7454,52.8971,53.7454,20395.277573677,0
+XHS.US,D,20160404,000000,53.3688,53.9863,53.1859,53.6795,26225.216324617,0
+XHS.US,D,20160405,000000,53.4736,53.4736,52.7243,52.7243,20423.301313595,0
+XHS.US,D,20160406,000000,52.6864,53.6505,52.6864,53.6505,17272.632268452,0
+XHS.US,D,20160407,000000,53.8433,53.8433,53.1669,53.3778,15554.176502724,0
+XHS.US,D,20160408,000000,53.7854,53.9393,53.1759,53.3298,25238.380340338,0
+XHS.US,D,20160411,000000,53.5616,53.5616,52.6384,52.7143,14830.56350411,0
+XHS.US,D,20160412,000000,52.7812,53.4347,52.7812,53.3867,19114.192320252,0
+XHS.US,D,20160413,000000,53.7754,54.5628,53.6795,54.4668,12955.97547312,0
+XHS.US,D,20160414,000000,54.3719,54.9604,54.3419,54.8905,12994.007691581,0
+XHS.US,D,20160415,000000,54.8425,55.1533,54.298,55.0563,15956.517340128,0
+XHS.US,D,20160418,000000,54.8525,55.47,54.7556,55.47,12433.532893208,0
+XHS.US,D,20160419,000000,55.8047,55.8617,55.2881,55.517,15450.088325883,0
+XHS.US,D,20160420,000000,55.6328,56.617,55.2781,56.3272,176755.73614569,0
+XHS.US,D,20160421,000000,56.541,56.7109,56.0305,56.1424,35026.672354793,0
+XHS.US,D,20160422,000000,56.3082,56.9277,56.3082,56.9147,16337.840372593,0
+XHS.US,D,20160425,000000,56.8957,56.9147,56.1244,56.3462,23120.586280769,0
+XHS.US,D,20160426,000000,56.636,57.0596,56.4931,57.0497,26879.77082129,0
+XHS.US,D,20160427,000000,57.2215,57.5412,56.9877,57.4542,13130.122999758,0
+XHS.US,D,20160428,000000,57.2494,57.9349,56.589,56.589,14447.238775936,0
+XHS.US,D,20160429,000000,56.2883,56.2883,55.0933,55.6608,15521.148523535,0
+XHS.US,D,20160502,000000,56.0065,56.0065,55.2492,55.7767,75339.823075675,0
+XHS.US,D,20160503,000000,55.1443,55.8577,54.9983,55.442,18993.089729889,0
+XHS.US,D,20160504,000000,55.2012,55.447,54.4328,54.6197,12654.720268995,0
+XHS.US,D,20160505,000000,54.7166,55.0363,54.3519,54.4968,7623.4581057364,0
+XHS.US,D,20160506,000000,55.1533,55.1533,54.286,54.6676,24451.713926907,0
+XHS.US,D,20160509,000000,55.2392,55.385,54.9594,55.1443,12247.375192319,0
+XHS.US,D,20160510,000000,55.6808,55.6808,54.7975,55.3271,12325.441324949,0
+XHS.US,D,20160511,000000,55.507,55.6618,54.8325,54.8625,22213.818124828,0
+XHS.US,D,20160512,000000,54.9195,54.9195,53.3957,53.6695,15438.078151632,0
+XHS.US,D,20160513,000000,53.5426,54.0541,53.4247,53.6106,13857.739389789,0
+XHS.US,D,20160516,000000,53.8973,54.1971,53.6406,54.1321,20512.376772623,0
+XHS.US,D,20160517,000000,53.9393,54.5098,53.4247,53.6206,35672.219220777,0
+XHS.US,D,20160518,000000,53.1959,54.0042,53.1369,53.8044,21212.97027059,0
+XHS.US,D,20160519,000000,53.4057,53.9293,53.0321,53.5136,12682.744008913,0
+XHS.US,D,20160520,000000,53.8244,54.0252,53.6106,54.0152,12779.826250774,0
+XHS.US,D,20160523,000000,53.9293,54.0621,53.6595,53.6595,15399.045085317,0
+XHS.US,D,20160524,000000,53.9393,54.8345,53.9393,54.6876,15883.455446769,0
+XHS.US,D,20160525,000000,54.7935,55.2392,54.7935,55.0173,16200.724216562,0
+XHS.US,D,20160526,000000,54.9295,54.9295,54.5348,54.6007,5941.0328627611,0
+XHS.US,D,20160527,000000,54.6396,55.1672,54.6396,54.9395,9060.6756244232,0
+XHS.US,D,20160531,000000,55.0473,55.3271,54.9783,55.2212,17143.522895255,0
+XHS.US,D,20160601,000000,54.9594,55.6428,54.9594,55.6428,10711.073736063,0
+XHS.US,D,20160602,000000,55.507,56.3272,55.507,56.3182,32424.467933772,0
+XHS.US,D,20160603,000000,56.3082,56.3082,55.7577,55.8617,16894.31177955,0
+XHS.US,D,20160606,000000,55.8517,56.6829,55.6988,56.527,18083.319030386,0
+XHS.US,D,20160607,000000,56.541,56.9397,56.4542,56.7019,13923.795348169,0
+XHS.US,D,20160608,000000,56.8468,57.3954,56.8318,57.3574,15769.358791385,0
+XHS.US,D,20160609,000000,57.1755,57.1755,56.8598,56.9827,5748.8700747473,0
+XHS.US,D,20160610,000000,56.579,56.579,55.8896,56.0065,19482.504330611,0
+XHS.US,D,20160613,000000,55.8317,56.0065,55.2212,55.2212,17514.837449178,0
+XHS.US,D,20160614,000000,55.3371,55.3511,54.8425,55.2981,16667.119316638,0
+XHS.US,D,20160615,000000,55.404,55.5858,55.0763,55.0953,7954.7387454894,0
+XHS.US,D,20160616,000000,54.5288,55.0023,54.3909,54.9295,12754.805054419,0
+XHS.US,D,20160617,000000,54.9385,55.1043,54.295,54.3999,12070.225122119,0
+XHS.US,D,20160620,000000,54.9484,55.6138,54.9484,55.2102,14017.875046467,0
+XHS.US,D,20160621,000000,55.375,55.375,54.7836,55.2482,11554.788477187,0
+XHS.US,D,20160622,000000,55.1902,55.9505,55.0463,55.385,16580.045553319,0
+XHS.US,D,20160623,000000,55.8147,56.0555,55.6138,56.0555,12217.349756692,0
+XHS.US,D,20160624,000000,54.1591,55.0243,54.0911,54.4958,20472.342858453,0
+XHS.US,D,20160627,000000,54.0052,54.0052,52.5874,52.7692,13759.656300075,0
+XHS.US,D,20160628,000000,53.6086,53.8883,53.4137,53.6286,12462.55748098,0
+XHS.US,D,20160629,000000,54.303,54.8995,54.303,54.8615,20571.426796023,0
+XHS.US,D,20160630,000000,54.8995,55.1822,54.5258,55.1822,16559.02774838,0
+XHS.US,D,20160701,000000,55.2971,55.517,55.0553,55.3461,10356.773595663,0
+XHS.US,D,20160705,000000,55.1523,55.1523,54.313,54.6287,22044.674837462,0
+XHS.US,D,20160706,000000,54.5058,55.363,54.4758,55.3361,22102.724013008,0
+XHS.US,D,20160707,000000,55.5559,55.8996,55.1822,55.442,20704.539560637,0
+XHS.US,D,20160708,000000,55.7188,56.569,55.7188,56.559,13866.747020477,0
+XHS.US,D,20160711,000000,56.8378,57.0686,56.6919,56.7699,16943.353324407,0
+XHS.US,D,20160712,000000,57.1086,57.2464,57.0507,57.0706,8018.7930081607,0
+XHS.US,D,20160713,000000,57.2704,57.3964,57.0796,57.2405,11258.537512331,0
+XHS.US,D,20160714,000000,57.5132,57.5232,56.9447,56.9737,13316.280700647,0
+XHS.US,D,20160715,000000,57.1665,57.3484,56.636,56.8767,12639.707551181,0
+XHS.US,D,20160718,000000,56.9347,57.2954,56.9347,57.2405,14315.126859176,0
+XHS.US,D,20160719,000000,57.2315,57.2315,56.538,56.8667,14945.661007347,0
+XHS.US,D,20160720,000000,56.9837,57.5422,56.9837,57.3964,10761.116128774,0
+XHS.US,D,20160721,000000,57.3484,57.777,57.1395,57.4642,10529.920274446,0
+XHS.US,D,20160722,000000,57.6082,57.9359,57.2894,57.782,23546.947466675,0
+XHS.US,D,20160725,000000,57.772,57.772,57.1565,57.3194,13342.302744857,0
+XHS.US,D,20160726,000000,57.2794,57.3584,56.8089,57.3384,15009.715270018,0
+XHS.US,D,20160727,000000,57.2604,57.2604,56.3762,56.644,13407.357855382,0
+XHS.US,D,20160728,000000,56.521,56.8767,56.521,56.7789,5821.9319681067,0
+XHS.US,D,20160729,000000,56.4732,56.8278,56.1844,56.7919,13037.044149314,0
+XHS.US,D,20160801,000000,56.7309,56.7499,55.9585,56.0065,23050.526930973,0
+XHS.US,D,20160802,000000,56.0165,56.3082,55.0843,55.3461,14566.339670591,0
+XHS.US,D,20160803,000000,55.1333,55.8007,54.9923,55.7278,17467.797600029,0
+XHS.US,D,20160804,000000,55.7667,55.7667,54.9873,55.0263,8713.3814190024,0
+XHS.US,D,20160805,000000,55.2482,55.7467,55.2202,55.5758,25819.872943651,0
+XHS.US,D,20160808,000000,55.452,55.6378,54.8895,54.9674,17126.508481733,0
+XHS.US,D,20160809,000000,54.9584,55.2871,54.7306,54.7646,11351.616362775,0
+XHS.US,D,20160810,000000,54.7746,54.7746,54.1891,54.293,364500.78173091,0
+XHS.US,D,20160811,000000,54.276,54.3399,53.7404,53.9663,24463.724101157,0
+XHS.US,D,20160812,000000,53.8983,54.1311,53.8493,53.9663,1293821.0423708,0
+XHS.US,D,20160815,000000,53.9473,54.276,53.7634,54.217,823372.50848585,0
+XHS.US,D,20160816,000000,54.0821,54.0821,53.6086,53.6286,193626.02757673,0
+XHS.US,D,20160817,000000,53.6286,53.6286,52.6164,53.0011,90232.439146747,0
+XHS.US,D,20160818,000000,52.9721,53.5016,52.5974,53.3468,57919.065324795,0
+XHS.US,D,20160819,000000,53.2029,53.2808,52.8392,53.2029,118029.98745037,0
+XHS.US,D,20160822,000000,53.1639,53.4916,53.1539,53.3758,47776.47316994,0
+XHS.US,D,20160823,000000,53.4227,53.7344,53.4227,53.5996,86153.984140725,0
+XHS.US,D,20160824,000000,53.5206,53.7244,52.8082,52.8772,15814.396944827,0
+XHS.US,D,20160825,000000,52.7303,52.8182,52.3356,52.3746,10950.276373226,0
+XHS.US,D,20160826,000000,52.5294,52.6414,51.9689,52.2587,38558.664432401,0
+XHS.US,D,20160829,000000,52.3077,52.9051,52.2397,52.8472,7488.3436454142,0
+XHS.US,D,20160830,000000,52.8772,53.1349,52.8772,53.0979,17255.61785493,0
+XHS.US,D,20160831,000000,53.078,53.078,52.4905,52.9631,55980.423031135,0
+XHS.US,D,20160901,000000,52.9251,52.9251,52.3077,52.5384,30637.954513956,0
+XHS.US,D,20160902,000000,52.7123,53.4916,52.6844,53.4916,46447.347219512,0
+XHS.US,D,20160906,000000,53.5896,53.5896,53.0879,53.3188,23453.868616231,0
+XHS.US,D,20160907,000000,53.3668,53.7674,53.3668,53.7634,10061.523478662,0
+XHS.US,D,20160908,000000,53.7734,53.9753,53.5596,53.7834,5625.7657886759,0
+XHS.US,D,20160909,000000,53.3668,53.3668,52.5874,52.5874,32644.654461705,0
+XHS.US,D,20160912,000000,52.3546,53.3188,52.3546,53.3188,6897.8434114133,0
+XHS.US,D,20160913,000000,53.0879,53.0879,52.1817,52.5194,14320.131098448,0
+XHS.US,D,20160914,000000,52.0319,52.2017,51.8061,51.894,20226.13428631,0
+XHS.US,D,20160915,000000,51.884,52.3167,51.5373,52.2397,5907.004035717,0
+XHS.US,D,20160916,000000,51.6182,52.8612,51.6182,52.7922,30393.747637522,0
+XHS.US,D,20160919,000000,52.9671,53.2978,52.5045,52.5914,19657.652705103,0
+XHS.US,D,20160920,000000,52.6404,52.6404,52.1079,52.1957,24633.868236378,0
+XHS.US,D,20160921,000000,52.3786,52.7443,52.0289,52.7063,17680.978192981,0
+XHS.US,D,20160922,000000,52.9471,53.5156,52.9471,53.4277,18816.940507543,0
+XHS.US,D,20160923,000000,53.3418,53.3418,52.9271,52.9671,7571.414017316,0
+XHS.US,D,20160926,000000,52.7532,52.7532,52.4176,52.4555,11731.938547386,0
+XHS.US,D,20160927,000000,52.3876,52.8222,52.3876,52.8122,6709.6840148165,0
+XHS.US,D,20160928,000000,52.9091,53.1879,52.6204,53.1779,6203.2550005717,0
+XHS.US,D,20160929,000000,53.5946,53.5946,52.3786,52.5424,25423.537193372,0
+XHS.US,D,20160930,000000,52.6874,53.2848,52.1169,53.1389,25367.489713535,0
+XHS.US,D,20161003,000000,52.9951,53.1099,52.2827,52.5144,13698.604580966,0
+XHS.US,D,20161004,000000,52.6504,52.7922,52.0779,52.5234,32708.708724376,0
+XHS.US,D,20161005,000000,52.6974,53.1879,52.6974,52.9271,11931.10727038,0
+XHS.US,D,20161006,000000,52.8322,52.8322,52.3296,52.5814,8755.4170288804,0
+XHS.US,D,20161007,000000,52.6504,52.6504,52.0849,52.4356,10269.699832344,0
+XHS.US,D,20161010,000000,52.5624,53.1239,52.5624,53.0819,19038.127883329,0
+XHS.US,D,20161011,000000,52.9671,52.9671,51.9859,52.1268,29512.000677938,0
+XHS.US,D,20161012,000000,52.1557,52.2927,51.848,51.897,6529.5314010535,0
+XHS.US,D,20161013,000000,51.5892,52.1079,51.5303,51.943,9532.0749637697,0
+XHS.US,D,20161014,000000,52.2047,52.2047,51.6762,51.6762,13917.790261044,0
+XHS.US,D,20161017,000000,51.6952,51.6952,51.3385,51.4254,13552.480794247,0
+XHS.US,D,20161018,000000,51.933,52.5664,51.933,52.4745,50908.126105853,0
+XHS.US,D,20161019,000000,52.4076,52.5714,51.9619,52.3786,4673.9594792949,0
+XHS.US,D,20161020,000000,52.3077,52.5045,52.1169,52.3117,11422.676560427,0
+XHS.US,D,20161021,000000,52.0199,52.0199,51.6662,51.925,4712.9925456102,0
+XHS.US,D,20161024,000000,52.1079,52.2887,51.831,51.858,17170.54578732,0
+XHS.US,D,20161025,000000,52.0199,52.0199,51.4814,51.5403,21488.203430506,0
+XHS.US,D,20161026,000000,51.2035,51.2035,50.1995,50.3913,44135.38867622,0
+XHS.US,D,20161027,000000,50.1125,50.3623,48.8686,48.9545,57992.127218155,0
+XHS.US,D,20161028,000000,48.4329,48.6927,47.7675,48.0103,17795.074848365,0
+XHS.US,D,20161031,000000,48.1332,48.6158,48.1332,48.5968,14898.621158198,0
+XHS.US,D,20161101,000000,48.6658,48.6658,47.179,47.5657,8941.5747297688,0
+XHS.US,D,20161102,000000,47.131,47.9903,47.131,47.6136,20846.659955938,0
+XHS.US,D,20161103,000000,47.4707,47.7715,46.3667,46.3967,18559.722609003,0
+XHS.US,D,20161104,000000,46.4057,47.0641,46.2997,46.5725,12943.965298869,0
+XHS.US,D,20161107,000000,47.189,48.1462,47.189,47.9813,22735.259856887,0
+XHS.US,D,20161108,000000,47.6316,48.3989,47.5087,48.2011,23215.666826921,0
+XHS.US,D,20161109,000000,46.049,47.2649,45.8212,47.131,87885.450928558,0
+XHS.US,D,20161110,000000,47.2669,48.2491,47.2669,48.0682,19484.50602632,0
+XHS.US,D,20161111,000000,48.0203,48.2201,47.6516,48.0682,214259.50693972,0
+XHS.US,D,20161114,000000,48.3251,49.579,48.3251,49.552,13250.224742266,0
+XHS.US,D,20161115,000000,49.8018,49.8018,49.2703,49.7078,21400.128819332,0
+XHS.US,D,20161116,000000,49.611,49.8588,49.608,49.6589,7266.1554217732,0
+XHS.US,D,20161117,000000,49.619,50.4113,49.619,50.3043,52677.625112147,0
+XHS.US,D,20161118,000000,50.2473,50.3133,49.9666,50.0146,12053.210708597,0
+XHS.US,D,20161121,000000,50.1605,50.3133,49.9856,50.1455,8115.8752500219,0
+XHS.US,D,20161122,000000,50.1505,50.1505,49.572,49.7318,12289.410802197,0
+XHS.US,D,20161123,000000,49.562,50.2125,49.524,50.1995,43557.899464324,0
+XHS.US,D,20161125,000000,50.5182,50.5182,50.2473,50.4313,2222.8830842642,0
+XHS.US,D,20161128,000000,50.3823,50.3823,49.8887,49.9077,21018.805786868,0
+XHS.US,D,20161129,000000,49.9766,50.5292,49.9766,50.4792,7919.7090705911,0
+XHS.US,D,20161130,000000,50.645,50.645,50.0046,50.0725,44908.043219692,0
+XHS.US,D,20161201,000000,50.2175,50.5572,50.0745,50.1125,11235.518011684,0
+XHS.US,D,20161202,000000,50.3523,50.655,50.0146,50.0146,19560.570463242,0
+XHS.US,D,20161205,000000,50.2953,50.4013,50.1025,50.4013,26673.596163317,0
+XHS.US,D,20161206,000000,50.4592,50.666,50.1895,50.5961,7205.1037026646,0
+XHS.US,D,20161207,000000,50.5472,50.75,50.0536,50.2863,12977.994125914,0
+XHS.US,D,20161208,000000,50.4213,50.8998,50.3223,50.8738,18036.279181237,0
+XHS.US,D,20161209,000000,50.9898,51.1647,50.8838,51.1257,6900.8459549761,0
+XHS.US,D,20161212,000000,50.9798,51.3575,50.9218,51.0217,7889.6836349639,0
+XHS.US,D,20161213,000000,51.2325,51.3635,50.9898,51.1457,9279.8613045015,0
+XHS.US,D,20161214,000000,51.0587,51.0587,50.1505,50.2075,207426.71863883,0
+XHS.US,D,20161215,000000,50.2953,50.778,50.1595,50.758,11054.364550066,0
+XHS.US,D,20161216,000000,50.9338,51.0517,50.733,51.0027,26044.062863,0
+XHS.US,D,20161219,000000,51.1387,51.3705,50.9008,50.9738,10604.983863513,0
+XHS.US,D,20161220,000000,51.1187,51.5043,51.0897,51.0897,8228.9710575509,0
+XHS.US,D,20161221,000000,51.0797,51.2255,50.9448,51.0517,112425.23946664,0
+XHS.US,D,20161222,000000,51.0417,51.1087,50.799,50.9088,13639.554557566,0
+XHS.US,D,20161223,000000,50.9048,51.4094,50.9048,51.4094,7827.6310680011,0
+XHS.US,D,20161227,000000,51.5043,51.7741,51.4384,51.4654,21082.860049539,0
+XHS.US,D,20161228,000000,51.4574,51.5073,50.9798,51.0417,21872.529006533,0
+XHS.US,D,20161229,000000,51.0617,51.3085,50.9248,51.0317,9277.8596087931,0
+XHS.US,D,20161230,000000,51.0317,51.0317,50.5691,50.647,13957.824175213,0
+XHS.US,D,20170103,000000,51.0517,51.2535,50.759,51.2355,7480.3368625803,0
+XHS.US,D,20170104,000000,51.3994,52.5534,51.3994,52.4785,49685.090027973,0
+XHS.US,D,20170105,000000,52.3057,52.4276,52.1467,52.3336,11665.882589006,0
+XHS.US,D,20170106,000000,52.3157,52.3546,52.1308,52.2187,6943.8824127083,0
+XHS.US,D,20170109,000000,52.5464,53.076,52.4326,53.0181,39424.397826318,0
+XHS.US,D,20170110,000000,53.0281,53.6286,52.8262,53.4816,25354.47869143,0
+XHS.US,D,20170111,000000,53.4626,53.8883,53.2699,53.7344,31815.952438395,0
+XHS.US,D,20170112,000000,53.6086,53.8883,53.4297,53.8224,6401.4228757109,0
+XHS.US,D,20170113,000000,53.9663,54.294,53.9663,54.1981,20506.371685497,0
+XHS.US,D,20170117,000000,54.1021,54.4498,53.7634,54.3239,18978.077012074,0
+XHS.US,D,20170118,000000,54.3809,54.3809,54.0272,54.1591,11897.078443336,0
+XHS.US,D,20170119,000000,54.0721,54.0721,53.5996,53.6186,18587.746348921,0
+XHS.US,D,20170120,000000,53.6875,53.9083,53.6575,53.7534,75872.27413413,0
+XHS.US,D,20170123,000000,53.6964,53.6964,53.0959,53.4916,31572.746409815,0
+XHS.US,D,20170124,000000,53.5696,53.7434,53.1439,53.6964,14386.187056828,0
+XHS.US,D,20170125,000000,53.7734,54.286,53.7734,54.237,9788.2920144548,0
+XHS.US,D,20170126,000000,54.1211,54.1691,53.7834,53.8124,7985.7650289709,0
+XHS.US,D,20170127,000000,53.7734,53.7734,53.3937,53.4816,20178.093589307,0
+XHS.US,D,20170130,000000,53.2798,53.2798,52.4985,52.6914,14281.098032132,0
+XHS.US,D,20170131,000000,52.7772,53.3178,52.7243,53.3078,14148.986115373,0
+XHS.US,D,20170201,000000,53.5206,53.8324,53.5016,53.7734,18697.839612888,0
+XHS.US,D,20170202,000000,53.7144,53.9563,53.7144,53.8433,9150.7519313047,0
+XHS.US,D,20170203,000000,54.0721,54.3299,53.8983,54.276,16584.048944736,0
+XHS.US,D,20170206,000000,54.237,54.3239,53.7734,53.8703,76813.071117115,0
+XHS.US,D,20170207,000000,53.8194,54.0142,53.4826,53.6675,6741.7111461521,0
+XHS.US,D,20170208,000000,53.5596,53.7924,53.4527,53.7734,34044.840609785,0
+XHS.US,D,20170209,000000,54.0092,54.3809,53.6086,54.3809,8208.9541004661,0
+XHS.US,D,20170210,000000,54.4668,54.4968,54.1891,54.3239,8463.1694554427,0
+XHS.US,D,20170213,000000,54.5458,54.5458,54.246,54.3619,5063.2892945938,0
+XHS.US,D,20170214,000000,54.246,54.9504,54.246,54.9504,15726.322333653,0
+XHS.US,D,20170215,000000,54.8335,55.5888,54.8335,55.5589,6878.8273021828,0
+XHS.US,D,20170216,000000,55.3281,55.7118,54.7766,55.1642,15849.426619724,0
+XHS.US,D,20170217,000000,54.8875,54.9993,54.6586,54.9993,9361.9308285491,0
+XHS.US,D,20170221,000000,55.358,56.4672,55.0183,56.4382,29779.227055019,0
+XHS.US,D,20170222,000000,56.3502,57.2754,56.1993,56.2633,17187.560200842,0
+XHS.US,D,20170223,000000,56.4282,56.4282,55.9615,56.2733,5752.8734661642,0
+XHS.US,D,20170224,000000,55.8557,56.6869,55.8557,56.6869,17086.474567563,0
+XHS.US,D,20170227,000000,56.7449,57.1725,56.668,57.1525,7193.0935284138,0
+XHS.US,D,20170228,000000,56.7749,57.0077,56.515,56.535,19096.177058875,0
+XHS.US,D,20170301,000000,56.7839,57.1336,56.7839,56.8428,15438.078151632,0
+XHS.US,D,20170302,000000,56.7259,57.0377,56.3612,56.7449,8676.3500483956,0
+XHS.US,D,20170303,000000,56.7349,57.3644,56.7349,57.3244,14070.919982742,0
+XHS.US,D,20170306,000000,57.0946,57.2365,56.553,56.8139,5963.0515155544,0
+XHS.US,D,20170307,000000,56.63,56.63,55.9036,55.9136,21532.240736092,0
+XHS.US,D,20170308,000000,56.0505,56.3992,55.9136,55.9325,34295.052573344,0
+XHS.US,D,20170309,000000,55.9815,56.3022,55.8357,56.0305,8578.2669586802,0
+XHS.US,D,20170310,000000,56.3992,56.583,55.7607,55.9425,45637.661305432,0
+XHS.US,D,20170313,000000,55.8936,56.0695,55.7218,56.0105,28291.967143621,0
+XHS.US,D,20170314,000000,55.8936,55.8936,55.3281,55.6068,58439.506209,0
+XHS.US,D,20170315,000000,55.7317,56.3412,55.7317,56.3022,6865.8162800777,0
+XHS.US,D,20170316,000000,56.2823,56.2823,55.7987,55.9425,8645.3237649142,0
+XHS.US,D,20170317,000000,56.1874,56.1874,55.7158,55.9016,5820.9311202525,0
+XHS.US,D,20170320,000000,55.9146,55.9146,55.426,55.445,8036.808269537,0
+XHS.US,D,20170321,000000,55.6368,55.6368,54.6117,54.6117,12366.476086974,0
+XHS.US,D,20170322,000000,54.4978,54.4978,54.1991,54.4398,13322.285787772,0
+XHS.US,D,20170323,000000,54.4588,54.6986,54.238,54.257,7875.6717650046,0
+XHS.US,D,20170324,000000,54.4208,55.1852,53.8793,55.0193,14476.263363709,0
+XHS.US,D,20170327,000000,54.8055,55.8097,54.8055,55.8097,9873.3640820651,0
+XHS.US,D,20170328,000000,55.6648,56.1874,55.3491,55.9245,13099.096716277,0
+XHS.US,D,20170329,000000,55.7897,55.8856,55.6848,55.8187,3554.0107304017,0
+XHS.US,D,20170330,000000,55.7028,56.1584,55.7028,56.1584,6184.2388913411,0
+XHS.US,D,20170331,000000,56.1104,56.2273,56.0615,56.1294,3643.086189429,0
+XHS.US,D,20170403,000000,56.2793,56.2793,55.7278,55.7617,38742.820437581,0
+XHS.US,D,20170404,000000,55.6368,55.6558,55.2132,55.3101,5942.0337106154,0
+XHS.US,D,20170405,000000,55.5988,56.0225,55.2901,55.388,11413.668929739,0
+XHS.US,D,20170406,000000,55.1553,55.6578,55.1553,55.6578,8301.0321030561,0
+XHS.US,D,20170407,000000,55.6078,55.6078,55.3001,55.514,8035.8074216828,0
+XHS.US,D,20170410,000000,55.5798,56.0515,55.369,55.9835,5993.0769511815,0
+XHS.US,D,20170411,000000,55.8367,56.0615,55.7517,56.0385,5379.5572165332,0
+XHS.US,D,20170412,000000,55.9935,55.9935,55.531,55.7807,2985.5291491941,0
+XHS.US,D,20170413,000000,55.7128,55.8187,55.462,55.6078,3654.0955158256,0
+XHS.US,D,20170417,000000,55.5798,55.5798,55.388,55.473,5549.7013517538,0
+XHS.US,D,20170418,000000,55.407,55.407,54.7576,55.1363,7672.4996505941,0
+XHS.US,D,20170419,000000,55.2901,55.541,55.2901,55.3491,2607.2086602919,0
+XHS.US,D,20170420,000000,55.436,55.7517,54.9025,55.7327,14875.60165755,0
+XHS.US,D,20170421,000000,55.7717,55.7717,55.521,55.5509,5779.8963582287,0
+XHS.US,D,20170424,000000,56.0125,56.0425,55.8667,55.8667,9377.9443942169,0
+XHS.US,D,20170425,000000,55.8856,56.2653,55.8327,56.1374,8075.8413358523,0
+XHS.US,D,20170426,000000,56.2943,56.595,56.0815,56.2073,34912.57569941,0
+XHS.US,D,20170427,000000,56.3622,56.6989,56.2073,56.4112,5985.0701683476,0
+XHS.US,D,20170428,000000,56.1104,56.585,56.1104,56.585,4176.5380957382,0
+XHS.US,D,20170501,000000,56.7369,57.0017,56.632,57.0017,6084.1541059173,0
+XHS.US,D,20170502,000000,57.1645,58.2856,57.1645,58.2676,48576.150605476,0
+XHS.US,D,20170503,000000,58.3446,58.6023,57.6501,57.7521,29392.899783284,0
+XHS.US,D,20170504,000000,57.6062,57.9639,57.4622,57.9249,11022.337418731,0
+XHS.US,D,20170505,000000,58.2666,58.2666,57.7131,57.8469,7361.2359679259,0
+XHS.US,D,20170508,000000,57.9249,57.9249,57.4732,57.5972,16144.676736725,0
+XHS.US,D,20170509,000000,57.79,58.4024,57.6641,58.2276,14125.966614726,0
+XHS.US,D,20170510,000000,58.1797,59.2288,58.1797,59.1408,12536.620222194,0
+XHS.US,D,20170511,000000,59.3058,59.3058,58.5823,59.0149,6877.8264543286,0
+XHS.US,D,20170512,000000,59.0919,59.0919,58.7532,58.8021,11048.359462941,0
+XHS.US,D,20170515,000000,58.9181,59.0149,58.7152,58.8411,7545.3919731058,0
+XHS.US,D,20170516,000000,59.0339,59.0339,58.2256,58.2466,90686.824072572,0
+XHS.US,D,20170517,000000,57.7321,58.0428,57.4234,57.4234,14879.605048967,0
+XHS.US,D,20170518,000000,57.3464,57.9059,56.7179,57.5592,9089.7002121962,0
+XHS.US,D,20170519,000000,57.7321,58.4794,57.7321,58.1397,12440.538828187,0
+XHS.US,D,20170522,000000,58.2276,58.3056,58.1107,58.1687,6147.2075207343,0
+XHS.US,D,20170523,000000,58.1377,58.3416,58.1377,58.2766,3051.5851075739,0
+XHS.US,D,20170524,000000,58.1887,58.3246,58.1497,58.3246,2138.8118645082,0
+XHS.US,D,20170525,000000,58.4994,58.995,58.4994,58.9031,7244.1367689799,0
+XHS.US,D,20170526,000000,58.7242,58.7242,58.2906,58.4544,3750.1769098325,0
+XHS.US,D,20170530,000000,58.3156,58.3546,58.1207,58.1397,6481.49070405,0
+XHS.US,D,20170531,000000,58.2186,58.3636,57.766,57.9939,2349.9907617525,0
+XHS.US,D,20170601,000000,58.2276,59.5116,58.2276,59.4426,4667.9543921695,0
+XHS.US,D,20170602,000000,59.4996,59.7803,59.4996,59.5865,9113.7205606979,0
+XHS.US,D,20170605,000000,59.3756,59.3756,59.0149,59.1998,3902.3057836768,0
+XHS.US,D,20170606,000000,59.1119,59.3996,58.958,59.2488,3822.2379553377,0
+XHS.US,D,20170607,000000,59.3736,59.4996,59.1798,59.4816,5615.7573101335,0
+XHS.US,D,20170608,000000,59.7133,59.9561,59.7024,59.8683,3998.3871776837,0
+XHS.US,D,20170609,000000,59.9621,60.4657,59.9621,60.137,9357.9274371322,0
+XHS.US,D,20170612,000000,60.121,60.3568,59.9751,60.0041,4050.4312661042,0
+XHS.US,D,20170613,000000,60.3868,60.6396,60.3578,60.4847,5719.8454869744,0
+XHS.US,D,20170614,000000,60.6595,60.9973,60.6595,60.9973,17893.15793808,0
+XHS.US,D,20170615,000000,60.8724,60.8724,60.3488,60.5127,8111.8718586049,0
+XHS.US,D,20170616,000000,60.238,60.4687,60.179,60.3618,8212.957491883,0
+XHS.US,D,20170619,000000,60.4887,61.1392,60.4887,61.0223,15943.506318023,0
+XHS.US,D,20170620,000000,60.9263,60.9263,60.5816,60.5816,2998.5401712992,0
+XHS.US,D,20170621,000000,60.7975,61.1392,60.7975,60.9453,38098.274419451,0
+XHS.US,D,20170622,000000,60.7705,62.2302,60.7705,61.9784,11188.478162534,0
+XHS.US,D,20170623,000000,62.0074,62.1902,61.9585,62.0374,5568.7174609843,0
+XHS.US,D,20170626,000000,62.2582,62.509,62.1244,62.1932,8438.1482590868,0
+XHS.US,D,20170627,000000,62.1154,62.4411,61.7547,61.7547,11917.095400421,0
+XHS.US,D,20170628,000000,62.0664,62.7608,62.0664,62.6449,7391.261403553,0
+XHS.US,D,20170629,000000,62.6349,62.6349,61.8815,62.0564,3413.8920308083,0
+XHS.US,D,20170630,000000,62.4231,62.4231,62.1443,62.2312,21283.029620386,0
+XHS.US,D,20170703,000000,62.509,62.509,61.9974,62.2212,2503.1204834511,0
+XHS.US,D,20170705,000000,62.1344,62.4321,61.8625,62.4131,8259.9973410323,0
+XHS.US,D,20170706,000000,62.0764,62.0764,60.7135,60.7655,7020.9476974847,0
+XHS.US,D,20170707,000000,60.8385,61.6387,60.6935,61.6387,7349.225793675,0
+XHS.US,D,20170710,000000,61.343,61.4779,61.0712,61.2171,9848.3428857091,0
+XHS.US,D,20170711,000000,61.4479,61.4479,61.0712,61.1882,7571.414017316,0
+XHS.US,D,20170712,000000,61.4579,61.7837,61.4579,61.7007,6169.2261735275,0
+XHS.US,D,20170713,000000,61.6587,61.6587,61.305,61.4779,3545.0030997136,0
+XHS.US,D,20170714,000000,61.4679,62.1543,61.4679,61.9485,24293.579965937,0
+XHS.US,D,20170717,000000,61.9095,62.0854,61.7637,61.7737,6765.7314946538,0
+XHS.US,D,20170718,000000,61.6007,61.6347,61.348,61.4199,7326.2062930275,0
+XHS.US,D,20170719,000000,61.5638,61.8126,61.5638,61.6967,6481.49070405,0
+XHS.US,D,20170720,000000,61.8315,62.3202,61.7637,62.2092,4189.5491178433,0
+XHS.US,D,20170721,000000,62.1453,62.1832,61.9295,61.9295,3824.2396510462,0
+XHS.US,D,20170724,000000,62.1732,62.2782,62.0564,62.2312,2203.8669750337,0
+XHS.US,D,20170725,000000,62.3072,62.3072,61.7837,61.9685,5071.2960774277,0
+XHS.US,D,20170726,000000,61.4579,61.4579,60.7135,60.7635,4716.9959370271,0
+XHS.US,D,20170727,000000,60.4208,60.4208,59.2048,59.5825,112817.5718255,0
+XHS.US,D,20170728,000000,59.5146,59.8103,59.5146,59.8033,4700.9823713593,0
+XHS.US,D,20170731,000000,59.9991,59.9991,59.1758,59.1758,2044.7321662097,0
+XHS.US,D,20170801,000000,59.3786,59.3786,58.8311,58.8361,7789.5988495401,0
+XHS.US,D,20170802,000000,58.8161,58.8161,57.8309,58.0068,12389.495587621,0
+XHS.US,D,20170803,000000,58.0368,58.1347,57.789,57.8179,7062.9833073627,0
+XHS.US,D,20170804,000000,57.8999,57.8999,57.6192,57.6192,2362.0009360034,0
+XHS.US,D,20170807,000000,57.8899,57.8899,57.6092,57.803,4551.8560410778,0
+XHS.US,D,20170808,000000,57.6481,58.4554,57.6481,57.8899,4186.5465742806,0
+XHS.US,D,20170809,000000,57.6291,57.6291,56.9957,56.9957,2543.1543976206,0
+XHS.US,D,20170810,000000,56.9567,56.9567,55.6578,56.4342,8941.5747297688,0
+XHS.US,D,20170811,000000,56.2883,57.1855,56.2883,57.0337,8492.1940432156,0
+XHS.US,D,20170814,000000,57.2914,57.3424,57.1785,57.3424,3856.2667823818,0
+XHS.US,D,20170815,000000,57.3984,57.3984,56.8937,57.1126,4531.839083993,0
+XHS.US,D,20170816,000000,57.0916,57.2684,57.0916,57.1006,4191.5508135518,0
+XHS.US,D,20170817,000000,57.0437,57.2814,56.3952,56.4482,7408.2758170751,0
+XHS.US,D,20170818,000000,56.3562,56.654,56.0945,56.579,4177.5389435925,0
+XHS.US,D,20170821,000000,56.589,57.0137,56.579,56.8777,6898.8442592676,0
+XHS.US,D,20170822,000000,57.0916,57.2225,56.9367,57.1196,14762.505850021,0
+XHS.US,D,20170823,000000,56.8877,56.9367,56.7599,56.9367,7669.4971070314,0
+XHS.US,D,20170824,000000,57.0137,57.1945,56.9467,56.9467,14957.671181598,0
+XHS.US,D,20170825,000000,56.9267,57.0337,56.9087,56.9387,3304.7996146963,0
+XHS.US,D,20170828,000000,56.9957,57.3504,56.9957,57.2914,11814.008071434,0
+XHS.US,D,20170829,000000,57.0237,57.0527,56.8099,57.0037,4207.5643792196,0
+XHS.US,D,20170830,000000,56.9217,57.1955,56.9217,57.1955,4171.533856467,0
+XHS.US,D,20170831,000000,57.2425,58.1747,57.2425,58.1747,3441.915770727,0
+XHS.US,D,20170901,000000,58.3486,58.6723,58.2896,58.5674,5616.7581579878,0
+XHS.US,D,20170905,000000,58.4354,58.5654,57.9579,58.1177,3576.029383195,0
+XHS.US,D,20170906,000000,58.2506,58.3186,57.8509,58.1047,3047.5817161569,0
+XHS.US,D,20170907,000000,58.3186,58.3186,57.9779,58.0318,21418.144080709,0
+XHS.US,D,20170908,000000,57.8799,58.2226,57.7361,58.2126,8878.5213149518,0
+XHS.US,D,20170911,000000,58.4064,58.991,58.4064,58.8941,2155.8262780302,0
+XHS.US,D,20170912,000000,58.8451,58.8451,58.7102,58.8071,3649.0912765544,0
+XHS.US,D,20170913,000000,58.9331,58.9331,58.6723,58.7392,9737.2487738886,0
+XHS.US,D,20170914,000000,58.6903,58.8381,58.4844,58.5873,6690.6679055859,0
+XHS.US,D,20170915,000000,58.5584,58.5584,58.0757,58.2126,8307.0371901815,0
+XHS.US,D,20170918,000000,58.2306,58.2306,57.5812,57.6142,5125.3418615566,0
+XHS.US,D,20170919,000000,57.5142,57.5142,56.1065,56.2753,8824.4755308229,0
+XHS.US,D,20170920,000000,56.2293,56.9157,56.2293,56.9157,4156.5211386535,0
+XHS.US,D,20170921,000000,56.588,57.1146,56.588,57.0586,1133.9606188525,0
+XHS.US,D,20170922,000000,56.9947,57.5732,56.7399,57.3294,8233.9752968221,0
+XHS.US,D,20170925,000000,57.2135,57.2135,56.8667,57.0537,3061.5935861163,0
+XHS.US,D,20170926,000000,56.8189,57.4952,56.8189,57.4952,2842.407906038,0
+XHS.US,D,20170927,000000,57.3004,58.4064,57.3004,58.2786,10218.656591777,0
+XHS.US,D,20170928,000000,58.3874,58.6853,58.0947,58.6723,10184.627764733,0
+XHS.US,D,20170929,000000,58.9131,58.971,58.7731,58.9191,7253.1443996681,0
+XHS.US,D,20171002,000000,59.1269,59.5345,59.1269,59.4886,14626.390541845,0
+XHS.US,D,20171003,000000,59.7373,59.7423,59.4956,59.7423,4266.6144026197,0
+XHS.US,D,20171004,000000,59.8843,59.8843,59.2338,59.2338,8003.7802903471,0
+XHS.US,D,20171005,000000,59.4076,59.4476,59.2338,59.2388,11584.813912813,0
+XHS.US,D,20171006,000000,59.2338,59.2338,58.7771,58.8471,2427.0560465289,0
+XHS.US,D,20171009,000000,57.4802,57.5612,57.1645,57.1645,3599.0488838425,0
+XHS.US,D,20171010,000000,57.3684,57.3684,56.606,56.7789,44259.493810145,0
+XHS.US,D,20171011,000000,56.8308,57.0616,56.8308,56.9257,5884.9853829237,0
+XHS.US,D,20171012,000000,56.6829,56.7699,56.3942,56.6919,8200.9473176322,0
+XHS.US,D,20171013,000000,55.7737,56.0505,55.5868,55.8487,11413.668929739,0
+XHS.US,D,20171016,000000,55.7537,56.2583,55.7537,55.9565,4796.062917512,0
+XHS.US,D,20171017,000000,56.1025,56.8578,56.1025,56.7039,11509.750323745,0
+XHS.US,D,20171018,000000,56.54,57.3414,56.54,57.0327,25109.270967142,0
+XHS.US,D,20171019,000000,56.9747,57.774,56.9747,57.774,3786.2074325851,0
+XHS.US,D,20171020,000000,57.9779,58.7542,57.9779,58.5194,4646.9365872304,0
+XHS.US,D,20171023,000000,58.4254,58.5763,58.4154,58.4544,6189.2431306123,0
+XHS.US,D,20171024,000000,58.3386,58.3386,57.8609,58.1247,6482.4915519043,0
+XHS.US,D,20171025,000000,57.8129,57.8409,57.1395,57.2415,5426.5970656824,0
+XHS.US,D,20171026,000000,57.5432,57.7071,56.616,56.9257,6640.625512874,0
+XHS.US,D,20171027,000000,57.0806,57.4552,57.0806,57.4363,4083.459245294,0
+XHS.US,D,20171030,000000,57.2035,57.2514,56.1604,56.4142,4722.0001762983,0
+XHS.US,D,20171031,000000,56.8089,57.1775,56.664,57.1775,4419.7441243182,0
+XHS.US,D,20171101,000000,56.8478,56.8478,55.6568,55.7827,7840.6420901062,0
+XHS.US,D,20171102,000000,55.9265,56.653,55.9265,56.1025,10783.134781568,0
+XHS.US,D,20171103,000000,56.0935,56.643,56.0935,56.54,28835.427528472,0
+XHS.US,D,20171106,000000,56.54,56.601,55.6768,55.6768,8434.1448676698,0
+XHS.US,D,20171107,000000,56.0445,56.1704,55.3011,55.5609,4657.9459136271,0
+XHS.US,D,20171108,000000,55.1772,55.7737,55.1772,55.6668,2329.9738046678,0
+XHS.US,D,20171109,000000,55.462,55.484,54.9813,55.456,3032.5689983434,0
+XHS.US,D,20171110,000000,55.1852,55.2601,54.8935,54.9763,18854.972726003,0
+XHS.US,D,20171113,000000,54.8165,55.36,54.6027,55.36,6559.5568366807,0
+XHS.US,D,20171114,000000,55.1563,55.1563,54.6426,54.9813,4011.3981997888,0
+XHS.US,D,20171115,000000,54.8165,54.8165,54.307,54.6956,6786.7492995928,0
+XHS.US,D,20171116,000000,55.1942,55.7827,55.1942,55.7337,7093.0087429899,0
+XHS.US,D,20171117,000000,55.6868,55.6868,55.2142,55.512,3794.214215419,0
+XHS.US,D,20171120,000000,54.9185,55.1023,54.8355,55.1023,8663.3390262905,0
+XHS.US,D,20171121,000000,55.2621,55.8437,55.2621,55.8437,5327.5131281128,0
+XHS.US,D,20171122,000000,55.7827,56.9157,55.7827,56.643,4689.9730449627,0
+XHS.US,D,20171124,000000,56.8189,56.8189,56.51,56.7019,1495.2666942327,0
+XHS.US,D,20171127,000000,56.7889,56.7889,56.2873,56.7019,7315.1969666309,0
+XHS.US,D,20171128,000000,56.568,56.9157,56.3552,56.8578,6797.7586259895,0
+XHS.US,D,20171129,000000,56.9647,58.2186,56.9647,58.2186,2866.4282545397,0
+XHS.US,D,20171130,000000,58.2796,58.8551,58.2176,58.6633,3513.9768162322,0
+XHS.US,D,20171201,000000,58.5224,58.5224,56.8777,58.2226,6424.4423763584,0
+XHS.US,D,20171204,000000,58.6153,59.0679,58.2216,58.2216,4483.7983869895,0
+XHS.US,D,20171205,000000,58.2896,58.2896,57.4952,57.6351,3662.1022986595,0
+XHS.US,D,20171206,000000,57.6381,57.6481,57.2614,57.3974,3455.9276406863,0
+XHS.US,D,20171207,000000,57.0517,58.0548,57.0517,57.8699,3780.2023454597,0
+XHS.US,D,20171208,000000,58.3586,58.4154,58.0458,58.1247,5706.8344648693,0
+XHS.US,D,20171211,000000,58.2226,58.2226,57.9979,58.0378,2867.429102394,0
+XHS.US,D,20171212,000000,58.6053,58.6543,58.5524,58.6543,1921.6278801384,0
+XHS.US,D,20171213,000000,58.4544,58.8631,58.4544,58.8631,3610.0582102391,0
+XHS.US,D,20171214,000000,58.5524,58.5594,57.9889,58.0458,3760.1853883749,0
+XHS.US,D,20171215,000000,58.6733,59.011,58.5983,58.9141,2958.5062571297,0
+XHS.US,D,20171218,000000,58.9241,59.3996,58.9141,59.0209,2972.518127089,0
+XHS.US,D,20171219,000000,58.8081,59.5945,58.8081,59.2498,6819.7772787827,0
+XHS.US,D,20171220,000000,59.0209,59.4486,59.0209,59.2248,3007.5478019874,0
+XHS.US,D,20171221,000000,59.3896,59.6225,59.2918,59.4886,6595.5873594333,0
+XHS.US,D,20171222,000000,59.2648,59.4086,59.2648,59.4086,1547.3107826531,0
+XHS.US,D,20171226,000000,59.2738,59.8763,59.2738,59.4576,4191.5508135518,0
+XHS.US,D,20171227,000000,59.4576,59.5745,59.4576,59.5745,2899.4562337296,0
+XHS.US,D,20171228,000000,59.7883,59.9931,59.4086,59.6634,4142.5092686941,0
+XHS.US,D,20171229,000000,59.7883,59.9152,59.5845,59.5845,2396.0297630475,0
+XHS.US,D,20180102,000000,59.7014,60.4428,59.7014,60.3268,8281.0151459713,0
+XHS.US,D,20180103,000000,60.3368,60.3368,59.7313,60.0651,4572.8738460168,0
+XHS.US,D,20180104,000000,60.3648,60.5757,60.0711,60.4528,11754.958048034,0
+XHS.US,D,20180105,000000,60.4827,60.9593,60.4627,60.9593,4212.5686184908,0
+XHS.US,D,20180108,000000,60.7935,60.7935,59.9182,60.236,4242.594054118,0
+XHS.US,D,20180109,000000,60.5117,60.8225,60.3268,60.8035,4105.4778980873,0
+XHS.US,D,20180110,000000,60.5796,60.7265,60.202,60.6585,6273.3143503684,0
+XHS.US,D,20180111,000000,61.0452,62.1792,61.0452,62.1214,11253.533273061,0
+XHS.US,D,20180112,000000,62.2742,63.0096,62.2742,63.0096,5579.7267873809,0
+XHS.US,D,20180116,000000,63.2014,63.3463,63.1154,63.1814,4266.6144026197,0
+XHS.US,D,20180117,000000,63.2884,63.5991,63.1374,63.4542,2258.9136070168,0
+XHS.US,D,20180118,000000,63.2764,63.3763,62.9087,63.3763,2684.2739450683,0
+XHS.US,D,20180119,000000,63.1904,63.7,63.1154,63.7,2479.1001349493,0
+XHS.US,D,20180122,000000,63.7629,64.6641,63.7629,64.6641,4629.9221737084,0
+XHS.US,D,20180123,000000,64.4623,64.5633,64.1206,64.3175,9269.8528259591,0
+XHS.US,D,20180124,000000,64.7521,64.857,64.4623,64.5153,2759.3375341362,0
+XHS.US,D,20180125,000000,64.6452,64.9639,64.3694,64.9639,3823.238803192,0
+XHS.US,D,20180126,000000,65.1488,65.5555,65.1488,65.5395,3273.7733312149,0
+XHS.US,D,20180129,000000,65.4965,66.2089,65.4965,66.069,7454.3148183701,0
+XHS.US,D,20180130,000000,64.6153,65.3995,64.6153,65.1868,7225.1206597494,0
+XHS.US,D,20180131,000000,65.5255,65.5255,63.8139,64.2286,12468.562568107,0
+XHS.US,D,20180201,000000,63.4642,63.8419,62.9706,63.7829,15017.722052853,0
+XHS.US,D,20180202,000000,63.2884,63.2884,62.1404,62.4101,6664.6458613757,0
+XHS.US,D,20180205,000000,61.9055,62.1603,60.089,60.261,8027.8006388489,0
+XHS.US,D,20180206,000000,58.9241,61.5198,58.1737,61.5198,9094.7044514674,0
+XHS.US,D,20180207,000000,61.231,61.9355,61.231,61.9335,7263.1528782105,0
+XHS.US,D,20180208,000000,61.6167,62.0134,60.4617,60.4617,8236.9778403848,0
+XHS.US,D,20180209,000000,60.8325,60.8325,58.9341,60.6975,8874.5179235348,0
+XHS.US,D,20180212,000000,60.9303,61.251,60.257,61.1532,2954.5028657127,0
+XHS.US,D,20180213,000000,60.4528,61.0063,60.158,60.8664,3227.7343299199,0
+XHS.US,D,20180214,000000,60.119,61.4919,60.119,61.4419,5894.9938614661,0
+XHS.US,D,20180215,000000,61.8955,61.8955,61.308,61.7597,5241.4402126482,0
+XHS.US,D,20180216,000000,61.6837,62.7678,61.6837,62.4291,9546.086833729,0
+XHS.US,D,20180220,000000,61.9455,62.2642,61.9455,61.9455,1969.6685771418,0
+XHS.US,D,20180221,000000,62.3611,62.7488,62.3611,62.5449,1617.3701324498,0
+XHS.US,D,20180222,000000,62.3711,62.54,61.7027,61.7027,3218.7266992318,0
+XHS.US,D,20180223,000000,61.5868,62.0404,61.1832,62.0404,2677.2680100886,0
+XHS.US,D,20180226,000000,62.2942,62.4381,61.8475,62.4291,1443.2226058123,0
+XHS.US,D,20180227,000000,62.5729,63.1614,62.5729,62.9226,6364.3915051041,0
+XHS.US,D,20180228,000000,62.8547,62.8547,61.6937,61.7027,2591.1950946241,0
+XHS.US,D,20180301,000000,61.308,61.366,59.7423,60.3648,3769.1930190631,0
+XHS.US,D,20180302,000000,60.231,61.4729,60.231,61.4729,3113.6376745367,0
+XHS.US,D,20180305,000000,61.404,62.1014,61.241,62.1014,1614.3675888871,0
+XHS.US,D,20180306,000000,62.1503,62.7398,62.1503,62.7398,1556.3184133412,0
+XHS.US,D,20180307,000000,62.3122,63.2014,62.3122,63.2014,1743.4769620839,0
+XHS.US,D,20180308,000000,63.7339,63.8609,63.0616,63.2204,2282.9339555185,0
+XHS.US,D,20180309,000000,63.4642,64.0646,63.4442,64.0068,3530.9912297543,0
+XHS.US,D,20180312,000000,64.8101,64.8101,63.8998,64.3364,7373.2461421767,0
+XHS.US,D,20180313,000000,64.2286,64.2286,63.3953,63.3953,1735.47017925,0
+XHS.US,D,20180314,000000,63.6451,63.7829,63.0676,63.1614,1255.0632092154,0
+XHS.US,D,20180315,000000,63.9578,63.9578,63.4822,63.4822,928.78680873354,0
+XHS.US,D,20180316,000000,63.4152,63.4342,63.2974,63.2974,3409.8886393914,0
+XHS.US,D,20180319,000000,63.9768,63.9768,62.0384,62.2642,2090.7711675047,0
+XHS.US,D,20180320,000000,63.3173,63.3173,61.7377,61.8545,3638.0819501578,0
+XHS.US,D,20180321,000000,62.526,62.526,61.6817,62.4201,16095.635191867,0
+XHS.US,D,20180322,000000,61.7407,62.2692,61.7307,61.9255,1422.2048008732,0
+XHS.US,D,20180323,000000,61.5858,61.6347,60.4817,60.4817,10094.551457852,0
+XHS.US,D,20180326,000000,60.9093,60.9093,60.0591,60.8993,2304.9526083118,0
+XHS.US,D,20180327,000000,60.9773,61.0243,60.0491,60.0491,3205.7156771267,0
+XHS.US,D,20180328,000000,60.3738,61.26,60.3738,60.5886,65333.346228996,0
+XHS.US,D,20180329,000000,60.5307,60.9773,60.4328,60.9773,3042.5774768857,0
+XHS.US,D,20180402,000000,60.4717,60.9773,59.0729,59.2628,11150.445944074,0
+XHS.US,D,20180403,000000,59.9442,60.7405,59.9442,60.6006,2462.0857214273,0
+XHS.US,D,20180404,000000,60.7555,61.4329,60.7555,61.4329,778.65963059773,0
+XHS.US,D,20180405,000000,61.5808,62.3052,61.5808,62.1892,1355.1479946392,0
+XHS.US,D,20180406,000000,61.5099,61.5099,60.7555,61.0263,1432.2132794156,0
+XHS.US,D,20180409,000000,61.5388,61.6437,61.24,61.335,3635.0794065951,0
+XHS.US,D,20180410,000000,61.9355,61.9445,61.6347,61.7507,1869.583791718,0
+XHS.US,D,20180411,000000,61.4329,61.7497,61.365,61.4659,1426.2081922902,0
+XHS.US,D,20180412,000000,62.0134,62.1154,61.9355,62.0184,2307.9551518745,0
+XHS.US,D,20180413,000000,61.7307,61.8515,61.5778,61.5778,1070.9072040354,0
+XHS.US,D,20180416,000000,61.8865,62.8247,61.8865,62.8247,3106.631739557,0
+XHS.US,D,20180417,000000,63.0566,63.3763,63.0566,63.1714,1391.1785173918,0
+XHS.US,D,20180418,000000,63.6521,64.0557,63.6521,63.8758,4254.6042283689,0
+XHS.US,D,20180419,000000,63.7339,63.7339,63.2104,63.2204,1511.2802599005,0
+XHS.US,D,20180420,000000,62.9516,62.9516,62.9496,62.9496,586.4968425839,0
+XHS.US,D,20180423,000000,63.0186,63.0186,62.8947,62.8947,754.639282096,0
+XHS.US,D,20180424,000000,63.1324,63.5501,62.4291,62.6999,11657.875806173,0
+XHS.US,D,20180425,000000,62.5539,63.1964,62.526,63.1005,1740.4744185212,0
+XHS.US,D,20180426,000000,63.3563,63.3563,62.9127,63.0696,1937.6414458062,0
+XHS.US,D,20180427,000000,62.8457,63.5991,62.7877,63.5401,3525.9869904831,0
+XHS.US,D,20180430,000000,63.9768,63.9868,63.0366,63.0366,1048.8885512422,0
+XHS.US,D,20180501,000000,63.2204,63.4092,63.1154,63.3463,2524.1382883901,0
+XHS.US,D,20180502,000000,63.7139,64.847,63.7139,64.2575,3806.2243896699,0
+XHS.US,D,20180503,000000,64.1506,64.1506,62.7099,63.4442,16724.167644329,0
+XHS.US,D,20180504,000000,63.1055,63.9388,62.8647,63.6181,11759.962287305,0
+XHS.US,D,20180507,000000,63.6181,63.6761,63.4252,63.4342,10647.019473392,0
+XHS.US,D,20180508,000000,63.3953,63.6661,62.9886,63.2884,11924.1013354,0
+XHS.US,D,20180509,000000,63.0186,63.7139,62.9616,63.6181,14330.139576991,0
+XHS.US,D,20180510,000000,63.9098,64.828,63.9098,64.5483,14071.920830597,0
+XHS.US,D,20180511,000000,64.2875,64.7131,63.9388,64.6641,1614.3675888871,0
+XHS.US,D,20180514,000000,64.896,65.4055,64.896,65.2047,8078.8438794151,0
+XHS.US,D,20180515,000000,65.0708,65.0708,64.935,65.0418,2427.0560465289,0
+XHS.US,D,20180516,000000,65.6433,65.7792,65.6433,65.6623,3825.2404989004,0
+XHS.US,D,20180517,000000,65.6303,66.014,65.4595,65.8992,7647.4784542382,0
+XHS.US,D,20180518,000000,66.028,66.1919,65.8672,66.1919,5414.5868914315,0
+XHS.US,D,20180521,000000,66.1619,66.2748,65.8472,65.9261,2902.4587772923,0
+XHS.US,D,20180522,000000,66.1429,66.1519,65.6993,65.6993,2118.7949074234,0
+XHS.US,D,20180523,000000,65.4775,65.7213,65.4315,65.7013,8307.0371901815,0
+XHS.US,D,20180524,000000,65.2367,65.5465,65.0708,65.4955,1932.637206535,0
+XHS.US,D,20180525,000000,65.5265,66.133,65.5265,65.7413,4914.1629643122,0
+XHS.US,D,20180529,000000,65.6333,65.8012,65.0708,65.3376,4826.0883531392,0
+XHS.US,D,20180530,000000,65.7013,66.7574,65.7013,66.6565,6137.1990421919,0
+XHS.US,D,20180531,000000,66.2988,66.2988,65.2846,65.3626,23894.241672096,0
+XHS.US,D,20180601,000000,65.7413,65.7413,65.3036,65.5655,4808.0730917629,0
+XHS.US,D,20180604,000000,66.4937,66.4937,65.4875,65.9151,5861.9658822763,0
+XHS.US,D,20180605,000000,66.042,66.4647,65.989,66.4647,24062.384111607,0
+XHS.US,D,20180606,000000,66.6565,67.0961,66.4157,67.0961,6096.1642801681,0
+XHS.US,D,20180607,000000,67.175,67.175,66.5037,66.6615,6371.3974400838,0
+XHS.US,D,20180608,000000,66.6015,67.173,66.6015,67.173,1996.6914692063,0
+XHS.US,D,20180611,000000,67.211,68.4289,67.211,68.2931,8349.0728000595,0
+XHS.US,D,20180612,000000,68.3121,68.5069,67.9734,68.3261,8587.2745893683,0
+XHS.US,D,20180613,000000,68.7008,68.7966,68.4269,68.6528,7702.5250862213,0
+XHS.US,D,20180614,000000,68.9905,68.9905,68.5219,68.8266,4297.6406861011,0
+XHS.US,D,20180615,000000,68.9036,69.1174,68.7787,68.9136,2002.6965563317,0
+XHS.US,D,20180618,000000,69.0305,69.0305,68.7787,68.7877,1200.0165772322,0
+XHS.US,D,20180619,000000,68.8266,69.4181,68.6268,69.2403,12735.788945188,0
+XHS.US,D,20180620,000000,69.5231,70.0466,69.5231,69.9507,2876.4367330821,0
+XHS.US,D,20180621,000000,70.3763,70.4823,69.8028,69.8838,19654.650161541,0
+XHS.US,D,20180622,000000,70.3083,70.3083,69.9776,69.9776,3027.5647590722,0
+XHS.US,D,20180625,000000,69.8318,69.8318,68.9865,69.3791,7789.5988495401,0
+XHS.US,D,20180626,000000,69.9008,69.9008,69.1214,69.1863,2139.8127123624,0
+XHS.US,D,20180627,000000,69.2723,69.2723,68.4589,68.4589,1390.1776695376,0
+XHS.US,D,20180628,000000,68.1382,68.1382,66.5405,67.7216,12177.315842523,0
+XHS.US,D,20180629,000000,67.7706,67.7706,67.3179,67.3179,32175.256818067,0
+XHS.US,D,20180702,000000,67.8474,67.8474,66.4827,67.4997,8093.8565972286,0
+XHS.US,D,20180703,000000,67.5477,68.3511,67.5477,68.1382,18199.417381477,0
+XHS.US,D,20180705,000000,68.5949,68.6718,68.1382,68.5269,3420.897965788,0
+XHS.US,D,20180706,000000,68.5469,68.9965,68.5469,68.9815,1759.4905277517,0
+XHS.US,D,20180709,000000,69.3891,69.7059,69.3891,69.4801,7520.3707767498,0
+XHS.US,D,20180710,000000,69.551,69.8958,69.5331,69.591,3328.819963198,0
+XHS.US,D,20180711,000000,69.0205,69.4271,69.0205,69.0784,1986.6829906639,0
+XHS.US,D,20180712,000000,69.5131,69.591,69.3393,69.591,1429.2107358529,0
+XHS.US,D,20180713,000000,69.657,69.9287,69.657,69.7548,2297.9466733321,0
+XHS.US,D,20180716,000000,71.5683,71.5683,69.1763,69.2623,4323.6627303113,0
+XHS.US,D,20180717,000000,68.8456,69.3413,68.8456,69.3413,17184.557657279,0
+XHS.US,D,20180718,000000,69.0205,69.0724,68.8836,69.0105,173299.808505,0
+XHS.US,D,20180719,000000,68.4729,69.2863,68.2541,69.1484,6282.3219810565,0
+XHS.US,D,20180720,000000,68.8936,69.1813,68.7687,68.8836,4362.6957966266,0
+XHS.US,D,20180723,000000,69.1564,70.3453,69.1564,70.1285,13070.072128503,0
+XHS.US,D,20180724,000000,70.3363,70.3463,68.9815,69.0105,6846.8001708472,0
+XHS.US,D,20180725,000000,69.4661,69.6929,69.4311,69.6929,2063.7482754403,0
+XHS.US,D,20180726,000000,70.1345,70.733,70.1345,70.4243,9271.8545216676,0
+XHS.US,D,20180727,000000,70.695,70.695,69.2533,69.3303,14809.545699171,0
+XHS.US,D,20180730,000000,69.3403,69.4661,69.2523,69.3462,1142.9682495406,0
+XHS.US,D,20180731,000000,69.3003,69.5031,69.2573,69.4471,30045.452584247,0
+XHS.US,D,20180801,000000,69.7259,70.1965,69.7159,69.8708,4408.7347979216,0
+XHS.US,D,20180802,000000,69.7828,70.3373,69.6769,70.3273,3624.0700801985,0
+XHS.US,D,20180803,000000,70.5392,70.773,70.2415,70.754,4888.140920102,0
+XHS.US,D,20180806,000000,70.764,71.1637,70.764,71.0378,2044.7321662097,0
+XHS.US,D,20180807,000000,70.725,70.9978,69.9108,69.9976,15540.164632765,0
+XHS.US,D,20180808,000000,70.2515,70.2515,69.7029,69.8998,2492.1111570544,0
+XHS.US,D,20180809,000000,69.599,70.5412,69.599,70.3843,5409.5826521604,0
+XHS.US,D,20180810,000000,69.8808,70.0946,69.8808,70.0946,3304.7996146963,0
+XHS.US,D,20180813,000000,69.9876,70.2675,69.9876,70.2675,3656.0972115341,0
+XHS.US,D,20180814,000000,70.4623,71.2057,70.4623,70.9079,8591.2779807853,0
+XHS.US,D,20180815,000000,71.2207,71.2207,70.4343,70.6471,3685.121799307,0
+XHS.US,D,20180816,000000,71.1907,71.4035,70.9089,71.3265,2604.2061167292,0
+XHS.US,D,20180817,000000,71.5294,72.0319,71.3135,71.904,3760.1853883749,0
+XHS.US,D,20180820,000000,72.1479,72.1479,71.7902,71.932,5101.3215130548,0
+XHS.US,D,20180821,000000,72.1768,72.5625,72.1768,72.4935,1504.2743249208,0
+XHS.US,D,20180822,000000,72.4855,72.7394,72.3327,72.5834,2048.7355576267,0
+XHS.US,D,20180823,000000,73.1939,73.1939,72.4386,72.6904,3692.1277342867,0
+XHS.US,D,20180824,000000,72.9342,72.9342,72.9342,72.9342,356.30183610899,0
+XHS.US,D,20180827,000000,73.7574,73.7574,73.2429,73.3199,2159.8296694472,0
+XHS.US,D,20180828,000000,73.3299,73.4167,73.127,73.4167,3143.6631101639,0
+XHS.US,D,20180829,000000,73.6186,73.6736,73.6186,73.6736,1362.1539296189,0
+XHS.US,D,20180830,000000,73.127,73.5017,73.117,73.1509,3520.9827512119,0
+XHS.US,D,20180831,000000,73.1669,73.7175,73.1669,73.7175,4691.9747406712,0
+XHS.US,D,20180904,000000,73.5686,73.7584,73.2039,73.2039,7913.7039834657,0
+XHS.US,D,20180905,000000,72.9801,73.2929,72.8872,73.2529,3159.6766758317,0
+XHS.US,D,20180906,000000,73.2699,73.5806,73.2699,73.4167,2404.0365458814,0
+XHS.US,D,20180907,000000,73.7964,73.9413,73.5226,73.5226,2027.7177526877,0
+XHS.US,D,20180910,000000,73.6956,73.6956,72.5085,72.7364,2140.8135602166,0
+XHS.US,D,20180911,000000,72.8272,72.8272,72.4496,72.4506,2322.9678696881,0
+XHS.US,D,20180912,000000,73.0091,73.0091,72.2557,72.7444,2082.7643846708,0
+XHS.US,D,20180913,000000,72.7683,73.3299,72.7683,73.1889,2380.0161973797,0
+XHS.US,D,20180914,000000,73.3009,73.3009,73.1679,73.2329,21458.177994878,0
+XHS.US,D,20180917,000000,73.3778,73.3778,72.8962,72.9342,3210.7199163979,0
+XHS.US,D,20180918,000000,73.1559,73.5866,72.6514,73.3438,5510.6682854385,0
+XHS.US,D,20180919,000000,73.8624,73.8624,72.9472,73.0871,6749.717928986,0
+XHS.US,D,20180920,000000,73.3858,73.5097,73.3858,73.5097,1688.4303301007,0
+XHS.US,D,20180921,000000,73.3099,73.7864,73.3099,73.4397,2421.0509594035,0
+XHS.US,D,20180924,000000,73.1739,73.3338,73.1739,73.3338,1738.4727228127,0
+XHS.US,D,20180925,000000,73.7085,73.7085,73.1559,73.1559,1150.9750323745,0
+XHS.US,D,20180926,000000,72.9631,73.4457,72.9571,73.4167,5267.4622568585,0
+XHS.US,D,20180927,000000,73.4157,73.5436,73.4157,73.4687,1735.47017925,0
+XHS.US,D,20180928,000000,73.6756,74.4738,73.5616,74.3949,26782.688579428,0
+XHS.US,D,20181001,000000,74.7736,74.9884,73.8164,73.8164,7783.5937624146,0
+XHS.US,D,20181002,000000,73.6156,73.9593,72.7773,73.2529,12951.972081704,0
+XHS.US,D,20181003,000000,73.6786,73.6886,72.9042,73.2139,29930.355081009,0
+XHS.US,D,20181004,000000,73.1659,73.1659,72.3916,72.4406,10203.643873964,0
+XHS.US,D,20181005,000000,72.4885,72.9821,72.0309,72.5565,7630.4640407161,0
+XHS.US,D,20181008,000000,72.6404,73.0991,72.0109,72.9502,20706.541256345,0
+XHS.US,D,20181009,000000,73.2529,73.5806,73.1409,73.5226,10442.846511127,0
+XHS.US,D,20181010,000000,73.4068,73.5177,72.4785,72.4785,20489.357271975,0
+XHS.US,D,20181011,000000,72.0209,72.0209,69.9467,69.9467,37804.025150305,0
+XHS.US,D,20181012,000000,70.78,70.78,69.4051,69.8978,8948.5806647485,0
+XHS.US,D,20181015,000000,70.1215,70.819,69.6709,70.0336,17687.984127961,0
+XHS.US,D,20181016,000000,70.6391,72.0389,70.6251,71.929,11455.704539616,0
+XHS.US,D,20181017,000000,71.904,72.3427,71.4694,72.2547,15277.942494955,0
+XHS.US,D,20181018,000000,72.8262,73.3299,71.4404,71.8471,50670.925164399,0
+XHS.US,D,20181019,000000,71.8152,72.5365,70.9268,71.7982,15527.15361066,0
+XHS.US,D,20181022,000000,71.4015,71.4015,70.4793,70.6531,8382.1007792494,0
+XHS.US,D,20181023,000000,69.5291,70.712,69.2963,70.4213,28116.818769129,0
+XHS.US,D,20181024,000000,70.5382,70.5382,68.0264,68.0922,21887.541724347,0
+XHS.US,D,20181025,000000,68.1332,69.615,68.1332,69.2003,8397.113497063,0
+XHS.US,D,20181026,000000,68.4239,68.5549,67.0012,67.8724,10254.68711453,0
+XHS.US,D,20181029,000000,68.3561,69.3671,67.6776,68.0753,11087.392529257,0
+XHS.US,D,20181030,000000,68.1342,69.0774,68.0463,69.0464,6854.8069536811,0
+XHS.US,D,20181031,000000,70.0136,70.0136,69.0644,69.1234,35153.780032281,0
+XHS.US,D,20181101,000000,69.7219,71.2366,69.547,71.0148,43589.926595659,0
+XHS.US,D,20181102,000000,71.7122,71.7122,70.766,71.1697,9213.8053461218,0
+XHS.US,D,20181105,000000,71.3345,71.3435,70.6051,71.2466,87044.738730997,0
+XHS.US,D,20181106,000000,70.9079,71.5563,70.9079,71.4604,9412.9740691153,0
+XHS.US,D,20181107,000000,71.8351,73.3668,71.8351,73.3398,27802.552542897,0
+XHS.US,D,20181108,000000,73.2909,74.1251,72.8652,74.1251,33686.537077968,0
+XHS.US,D,20181109,000000,73.4627,73.5117,72.3717,73.117,18849.968486732,0
+XHS.US,D,20181112,000000,72.8072,73.123,72.3537,72.4186,31753.899871432,0
+XHS.US,D,20181113,000000,72.6024,72.6024,70.5952,70.859,31253.475944313,0
+XHS.US,D,20181114,000000,71.3715,71.6832,69.9048,70.3923,79050.966919192,0
+XHS.US,D,20181115,000000,70.3153,70.741,69.8008,70.6631,23148.610020687,0
+XHS.US,D,20181116,000000,70.5452,70.81,69.9557,70.6431,30002.416126515,0
+XHS.US,D,20181119,000000,71.3815,71.3815,69.0934,69.0934,19363.403435957,0
+XHS.US,D,20181120,000000,68.8416,68.8696,67.5897,67.9694,14482.268450834,0
+XHS.US,D,20181121,000000,68.1332,69.0215,68.0992,68.5119,18622.77602382,0
+XHS.US,D,20181123,000000,68.6088,69.2583,68.0753,69.0464,7400.2690342412,0
+XHS.US,D,20181126,000000,69.547,70.1925,69.2683,69.653,31901.024506006,0
+XHS.US,D,20181127,000000,69.4531,70.2954,69.4531,70.2954,16840.265995421,0
+XHS.US,D,20181128,000000,70.9268,72.4396,70.805,72.4396,77698.821468115,0
+XHS.US,D,20181129,000000,72.8462,72.9971,72.0589,72.9142,34158.937265168,0
+XHS.US,D,20181130,000000,73.0781,73.2289,72.3916,72.9142,35737.274331303,0
+XHS.US,D,20181203,000000,73.6786,73.8724,72.8852,73.7764,24227.524007557,0
+XHS.US,D,20181204,000000,74.2591,74.2591,71.5663,71.5663,57596.792315731,0
+XHS.US,D,20181206,000000,70.4593,71.3155,68.4239,70.4513,44329.553159942,0
+XHS.US,D,20181207,000000,70.837,70.837,68.9736,69.2103,11603.830022044,0
+XHS.US,D,20181210,000000,68.7936,68.7936,66.7764,68.1812,15969.528362233,0
+XHS.US,D,20181211,000000,69.2103,69.2103,67.8135,68.4539,48687.244717297,0
+XHS.US,D,20181212,000000,69.2873,70.1505,69.1524,69.1644,7224.1198118952,0
+XHS.US,D,20181213,000000,69.7099,69.7099,68.2301,68.3661,10649.0211691,0
+XHS.US,D,20181214,000000,67.5827,67.5827,65.3456,65.5465,11751.955504471,0
+XHS.US,D,20181217,000000,64.5963,64.5963,62.9087,63.2464,31079.328417675,0
+XHS.US,D,20181218,000000,63.8089,64.2386,62.3262,62.6369,125352.19035199,0
+XHS.US,D,20181219,000000,62.7249,63.2534,61.0662,61.7347,65943.863420082,0
+XHS.US,D,20181220,000000,61.0632,61.5318,59.6634,59.8753,148416.72915292,0
+XHS.US,D,20181221,000000,59.9531,60.7845,58.6713,58.9171,29718.175335911,0
+XHS.US,D,20181224,000000,58.3825,58.99,57.9529,57.9689,6518.5220746569,0
+XHS.US,D,20181226,000000,58.3066,60.5247,57.8739,60.5247,7875.6717650046,0
+XHS.US,D,20181227,000000,59.4876,60.3198,58.3726,60.3198,21149.916855773,0
+XHS.US,D,20181228,000000,61.0332,61.375,60.0601,60.3978,12473.566807377,0
+XHS.US,D,20181231,000000,60.8804,60.9963,60.253,60.7595,42194.74468685,0
+XHS.US,D,20190102,000000,60.0131,60.6905,59.7983,60.5737,8323.0507558493,0
+XHS.US,D,20190103,000000,59.1748,60.236,59.1548,59.3258,28157.853531153,0
+XHS.US,D,20190104,000000,60.3198,61.288,60.3198,61.0882,5719.8454869744,0
+XHS.US,D,20190107,000000,60.9723,62.0254,60.9143,61.381,8777.4356816737,0
+XHS.US,D,20190108,000000,62.0704,62.4421,61.5938,62.3312,8271.0066674289,0
+XHS.US,D,20190109,000000,62.8757,63.6151,62.3801,63.3533,50681.934490795,0
+XHS.US,D,20190110,000000,62.9626,63.5981,62.9626,63.5981,6946.884956271,0
+XHS.US,D,20190111,000000,63.5921,64.1706,63.5601,64.1706,2553.162876163,0
+XHS.US,D,20190114,000000,64.0596,64.2136,63.7449,63.7449,2448.0738514679,0
+XHS.US,D,20190115,000000,64.5303,65.2826,64.5303,65.2537,3823.238803192,0
+XHS.US,D,20190116,000000,65.6533,66.2408,65.6533,65.8082,15330.987431229,0
+XHS.US,D,20190117,000000,65.8282,65.8532,65.7603,65.7612,2036.7253833758,0
+XHS.US,D,20190118,000000,66.4357,66.4357,65.952,66.1529,4446.7670163827,0
+XHS.US,D,20190122,000000,65.8762,65.8952,65.2637,65.5355,12856.891535551,0
+XHS.US,D,20190123,000000,65.3806,66.3887,65.3806,65.962,4840.1002230985,0
+XHS.US,D,20190124,000000,65.5165,66.2119,65.5165,65.996,6774.739125342,0
+XHS.US,D,20190125,000000,66.2218,66.9292,66.2218,66.7834,8408.1228234596,0
+XHS.US,D,20190128,000000,66.3487,66.4747,65.6923,66.096,14353.159077638,0
+XHS.US,D,20190129,000000,66.138,66.3138,65.8562,66.2858,6853.8061058268,0
+XHS.US,D,20190130,000000,66.8453,66.9632,66.4557,66.8553,11896.077595481,0
+XHS.US,D,20190131,000000,66.8653,67.8255,66.8653,67.4857,4872.1273544342,0
+XHS.US,D,20190201,000000,67.4658,67.4857,66.4167,67.4857,16227.747108627,0
+XHS.US,D,20190204,000000,68.0383,68.1652,67.4667,68.1652,17887.152850954,0
+XHS.US,D,20190205,000000,68.9226,69.0974,68.1162,68.1232,10461.862620357,0
+XHS.US,D,20190206,000000,68.3001,68.3451,67.4619,68.0483,5454.6208056011,0
+XHS.US,D,20190207,000000,67.7186,68.7717,67.7186,68.2721,10801.150042944,0
+XHS.US,D,20190208,000000,68.0673,68.0673,66.3387,66.8943,37918.121805688,0
+XHS.US,D,20190211,000000,66.9822,67.18,66.7894,67.166,4373.7051230233,0
+XHS.US,D,20190212,000000,67.6027,68.1362,67.3799,68.1362,6382.4067664804,0
+XHS.US,D,20190213,000000,68.2231,68.8086,68.1452,68.6648,6726.6984283385,0
+XHS.US,D,20190214,000000,67.8444,68.8666,67.7476,68.7507,6985.9180225864,0
+XHS.US,D,20190215,000000,69.2813,69.4741,68.5789,69.4631,7757.5717182044,0
+XHS.US,D,20190219,000000,69.551,69.59,69.3921,69.4861,3164.6809151029,0
+XHS.US,D,20190220,000000,68.9915,69.3731,68.9226,69.1464,7880.6760042758,0
+XHS.US,D,20190221,000000,69.0974,69.4091,68.408,68.5049,13797.688518535,0
+XHS.US,D,20190222,000000,68.4569,68.4569,67.7855,67.9254,3965.3591984939,0
+XHS.US,D,20190225,000000,68.5059,68.7128,67.7766,67.7766,10108.563327811,0
+XHS.US,D,20190226,000000,67.7476,67.7476,66.9822,67.0832,14302.115837071,0
+XHS.US,D,20190227,000000,66.2138,66.3297,65.9011,66.3198,3058.5910425536,0
+XHS.US,D,20190228,000000,66.9752,66.9822,66.1909,66.4997,4877.1315937053,0
+XHS.US,D,20190301,000000,66.8064,67.4747,66.7474,67.0122,14888.612679655,0
+XHS.US,D,20190304,000000,66.3767,66.3767,64.6711,65.2447,11089.394224965,0
+XHS.US,D,20190305,000000,64.7891,65.0868,64.5163,64.5293,8657.333939165,0
+XHS.US,D,20190306,000000,64.3404,64.3404,62.4091,62.4141,12127.273449811,0
+XHS.US,D,20190307,000000,62.5539,62.5779,61.9425,62.0494,20074.005412466,0
+XHS.US,D,20190308,000000,61.6897,62.1184,61.391,62.1184,8747.4102460465,0
+XHS.US,D,20190311,000000,62.4381,63.0426,62.1483,63.0426,15711.30961584,0
+XHS.US,D,20190312,000000,63.1075,63.8259,63.1075,63.699,3578.0310789035,0
+XHS.US,D,20190313,000000,64.1456,65.0588,63.8229,64.7891,9484.0342667662,0
+XHS.US,D,20190314,000000,64.9909,64.9909,64.7931,64.7931,3714.1463870799,0
+XHS.US,D,20190315,000000,64.893,65.0388,64.0756,64.1956,10828.172935009,0
+XHS.US,D,20190318,000000,64.2925,64.7541,64.2336,64.7541,5917.0125142594,0
+XHS.US,D,20190319,000000,64.4094,65.5953,64.4094,65.1908,12367.476934828,0
+XHS.US,D,20190320,000000,65.2637,65.2637,64.1846,64.2825,27220.059091731,0
+XHS.US,D,20190321,000000,64.5113,65.5345,64.4863,65.3466,13448.392617406,0
+XHS.US,D,20190322,000000,65.1558,65.1558,63.4352,63.4352,21923.572247099,0
+XHS.US,D,20190325,000000,63.2424,63.2424,62.1274,62.7319,13623.540991897,0
+XHS.US,D,20190326,000000,62.466,62.7089,61.8096,62.0664,8785.4424645076,0
+XHS.US,D,20190327,000000,62.1672,62.1672,60.6396,61.5308,86327.130819508,0
+XHS.US,D,20190328,000000,61.293,61.8445,61.293,61.7936,10123.576045624,0
+XHS.US,D,20190329,000000,62.476,62.6309,62.1573,62.6309,32098.191533291,0
+XHS.US,D,20190401,000000,63.1934,63.1934,62.5729,62.7897,3246.7504391504,0
+XHS.US,D,20190402,000000,62.3981,62.474,62.1862,62.4241,32924.891860892,0
+XHS.US,D,20190403,000000,62.6119,63.0626,62.3691,62.6019,99563.343691815,0
+XHS.US,D,20190404,000000,62.6309,63.1354,62.6309,63.1354,13478.418053033,0
+XHS.US,D,20190405,000000,63.0676,64.1996,63.0676,63.9808,4387.7169929826,0
+XHS.US,D,20190408,000000,63.7569,63.8429,63.5651,63.685,3034.5706940518,0
+XHS.US,D,20190409,000000,63.4662,63.9138,63.4392,63.5211,26955.835258212,0
+XHS.US,D,20190410,000000,63.7569,63.8059,63.5741,63.7179,4811.0756353256,0
+XHS.US,D,20190411,000000,63.8549,63.8549,62.515,62.7807,4812.0764831798,0
+XHS.US,D,20190412,000000,62.8167,62.8167,62.2062,62.3022,5924.0184492391,0
+XHS.US,D,20190415,000000,62.3402,62.8667,62.3402,62.8667,8799.4543344669,0
+XHS.US,D,20190416,000000,63.1544,63.1544,60.5227,60.5657,14489.274385814,0
+XHS.US,D,20190417,000000,60.6695,60.6695,57.8619,58.4544,32360.413671101,0
+XHS.US,D,20190418,000000,58.4664,59.3466,58.1257,59.2408,25280.415950216,0
+XHS.US,D,20190422,000000,59.2408,59.7363,58.7062,58.8891,15566.186676975,0
+XHS.US,D,20190423,000000,59.1428,61.1852,59.1428,60.9643,13371.327332629,0
+XHS.US,D,20190424,000000,60.9423,61.7587,60.9423,61.6597,6991.9231097118,0
+XHS.US,D,20190425,000000,61.5658,61.9685,61.0872,61.7906,6313.3482645379,0
+XHS.US,D,20190426,000000,61.5458,62.8547,61.5458,62.7289,20865.67606517,0
+XHS.US,D,20190429,000000,62.7089,62.8057,62.2532,62.6509,6357.3855701244,0
+XHS.US,D,20190430,000000,62.2922,62.2922,61.6277,62.0984,7381.2529250107,0
+XHS.US,D,20190501,000000,62.1962,62.1962,61.4289,61.5218,4476.7924520099,0
+XHS.US,D,20190502,000000,61.6317,62.1134,60.9233,62.1134,15642.251113897,0
+XHS.US,D,20190503,000000,62.1573,62.9127,62.1573,62.9127,16745.185449269,0
+XHS.US,D,20190506,000000,62.0784,63.8059,62.0784,63.701,9577.1131172104,0
+XHS.US,D,20190507,000000,63.2804,63.4762,62.6799,63.0406,117029.13959613,0
+XHS.US,D,20190508,000000,62.6069,63.5151,62.6069,63.2054,11384.644341965,0
+XHS.US,D,20190509,000000,62.7388,63.5021,62.4271,63.2574,6406.4271149821,0
+XHS.US,D,20190510,000000,63.1244,63.4432,62.5919,63.4432,6600.5915987044,0
+XHS.US,D,20190513,000000,62.2142,62.3611,61.5928,62.0204,7012.9409146508,0
+XHS.US,D,20190514,000000,62.0394,62.6019,62.0394,62.2342,3120.6436095164,0
+XHS.US,D,20190515,000000,62.2722,62.7109,62.2722,62.6589,5182.3901892482,0
+XHS.US,D,20190516,000000,62.6899,63.2224,62.2922,62.2922,4934.179921397,0
+XHS.US,D,20190517,000000,61.7577,62.485,61.7577,62.3092,1566.3268918836,0
+XHS.US,D,20190520,000000,62.1374,62.6829,62.1374,62.6829,3082.6113910553,0
+XHS.US,D,20190521,000000,62.8457,63.6291,62.8457,63.5591,5016.2494454445,0
+XHS.US,D,20190522,000000,63.2124,63.2124,62.7388,63.0826,9332.9062407762,0
+XHS.US,D,20190523,000000,62.5919,62.5919,61.4089,61.6107,2977.5223663602,0
+XHS.US,D,20190524,000000,61.7667,62.1483,61.6127,62.0304,3889.2947615717,0
+XHS.US,D,20190528,000000,62.2722,62.2722,61.4579,61.4579,4211.5677706366,0
+XHS.US,D,20190529,000000,61.244,61.244,60.3568,60.6036,3483.951380605,0
+XHS.US,D,20190530,000000,60.6985,60.9993,60.2998,60.6965,4748.0222205085,0
+XHS.US,D,20190531,000000,60.202,60.4028,59.6514,60.261,4041.423635416,0
+XHS.US,D,20190603,000000,60.202,60.9423,60.202,60.6775,1792.5185069416,0
+XHS.US,D,20190604,000000,61.224,62.5859,61.224,62.501,3579.0319267577,0
+XHS.US,D,20190605,000000,62.457,62.457,62.1922,62.1922,718.60875934341,0
+XHS.US,D,20190606,000000,62.1274,62.2212,61.8345,62.1224,1249.0581220899,0
+XHS.US,D,20190607,000000,62.2442,62.9226,62.2442,62.9027,1684.4269386838,0
+XHS.US,D,20190610,000000,63.699,63.699,63.3363,63.3363,2623.2222259597,0
+XHS.US,D,20190611,000000,63.3193,63.6121,62.7757,62.7757,1323.1208633036,0
+XHS.US,D,20190612,000000,62.4081,62.7089,62.4081,62.7089,853.72321966564,0
+XHS.US,D,20190613,000000,62.6999,63.2664,62.6999,63.2664,1976.6745121215,0
+XHS.US,D,20190614,000000,63.2504,63.2504,62.7877,62.9256,960.81394006918,0
+XHS.US,D,20190617,000000,63.0276,63.5241,62.9326,63.5241,839.7113497063,0
+XHS.US,D,20190618,000000,63.6761,64.3115,63.6761,63.8119,4575.8763895795,0
+XHS.US,D,20190619,000000,63.7569,64.4074,63.7379,64.4074,3054.5876511366,0
+XHS.US,D,20190620,000000,65.0388,65.0388,63.6411,63.7569,2296.9458254779,0
+XHS.US,D,20190621,000000,63.5431,64.1756,63.3873,64.1756,1223.0360778797,0
+XHS.US,D,20190624,000000,64.2436,64.2436,63.5051,63.8049,1716.4540700194,0
+XHS.US,D,20190625,000000,63.5921,63.9838,63.5921,63.8409,3575.0285353408,0
+XHS.US,D,20190626,000000,63.2114,63.2554,63.0216,63.1454,11374.635863423,0
+XHS.US,D,20190627,000000,63.2314,63.9428,63.2314,63.8579,4824.0866574307,0
+XHS.US,D,20190628,000000,64.0028,64.7241,64.0028,64.7111,4160.5245300704,0
+XHS.US,D,20190701,000000,64.5743,64.6322,64.4953,64.5453,2415.0458722781,0
+XHS.US,D,20190702,000000,64.2925,64.7111,64.2925,64.6352,2994.5367798823,0
+XHS.US,D,20190703,000000,64.894,65.4185,64.894,65.0498,4688.9721971085,0
+XHS.US,D,20190705,000000,64.884,65.5335,64.845,65.5335,556.47140695674,0
+XHS.US,D,20190708,000000,65.4395,65.4395,64.7301,65.0478,5896.9955571746,0
+XHS.US,D,20190709,000000,64.7011,64.7011,64.0297,64.3414,2182.8491700947,0
+XHS.US,D,20190710,000000,64.5653,65.0298,64.4903,64.9689,1025.8690505947,0
+XHS.US,D,20190711,000000,65.8492,66.4337,65.5714,65.8212,3746.1735184156,0
+XHS.US,D,20190712,000000,65.5764,66.4877,65.5764,66.4847,6349.3787872905,0
+XHS.US,D,20190715,000000,66.4777,66.4777,66.2248,66.2428,2855.4189281431,0
+XHS.US,D,20190716,000000,66.4147,66.4147,65.99,65.99,1285.0886448425,0
+XHS.US,D,20190717,000000,65.5575,65.7842,65.5085,65.5893,4128.4973987348,0
+XHS.US,D,20190718,000000,65.7523,65.8972,65.7283,65.7872,1375.164951724,0
+XHS.US,D,20190719,000000,65.5854,65.6793,65.3016,65.3016,3571.0251439238,0
+XHS.US,D,20190722,000000,65.4345,65.4345,64.7301,64.7561,5298.4885403399,0
+XHS.US,D,20190723,000000,64.943,65.0878,64.7101,65.0878,984.83428857091,0
+XHS.US,D,20190724,000000,64.6611,65.8592,64.6611,65.8592,3197.7088942928,0
+XHS.US,D,20190725,000000,65.4205,65.8302,65.1278,65.2137,3171.6868500825,0
+XHS.US,D,20190726,000000,65.4985,66.3897,65.4985,66.3377,3412.8911829541,0
+XHS.US,D,20190729,000000,66.4677,66.6095,66.4677,66.6095,6532.5339446162,0
+XHS.US,D,20190730,000000,65.9261,66.8124,65.9261,66.8124,3230.7368734826,0
+XHS.US,D,20190731,000000,66.9662,67.18,65.9071,66.4317,2317.9636304169,0
+XHS.US,D,20190801,000000,66.5266,66.5266,65.2647,65.4735,2202.8661271795,0
+XHS.US,D,20190802,000000,64.5163,64.7121,64.1076,64.7121,2576.1823768105,0
+XHS.US,D,20190805,000000,63.5331,64.1076,62.3392,63.0346,3872.2803480497,0
+XHS.US,D,20190806,000000,63.1724,63.4951,62.8257,63.4951,2471.0933521154,0
+XHS.US,D,20190807,000000,63.1724,64.5453,63.1724,64.5303,3130.6520880588,0
+XHS.US,D,20190808,000000,65.2257,65.6263,65.2257,65.5913,4632.9247172711,0
+XHS.US,D,20190809,000000,65.4035,65.7333,65.2157,65.3905,16999.400804244,0
+XHS.US,D,20190812,000000,64.9819,64.9819,64.2725,64.3854,1868.5829438637,0
+XHS.US,D,20190813,000000,63.9518,64.7981,63.9518,64.7981,2545.1560933291,0
+XHS.US,D,20190814,000000,63.4941,63.4961,62.9506,63.0016,20613.462405901,0
+XHS.US,D,20190815,000000,62.6789,62.9706,62.6789,62.9596,1203.019120795,0
+XHS.US,D,20190816,000000,63.9428,63.9618,63.8549,63.9328,1246.0555785272,0
+XHS.US,D,20190819,000000,64.3614,64.4294,64.0208,64.0208,3482.9505327508,0
+XHS.US,D,20190820,000000,63.7769,63.7769,63.3962,63.3962,2244.9017370575,0
+XHS.US,D,20190821,000000,63.5821,63.8848,63.5821,63.7899,1511.2802599005,0
+XHS.US,D,20190822,000000,63.3723,63.4472,63.2634,63.2634,11022.337418731,0
+XHS.US,D,20190823,000000,63.3813,63.4202,61.6647,61.6647,5224.4257991262,0
+XHS.US,D,20190826,000000,62.1553,62.4371,62.1553,62.3202,2471.0933521154,0
+XHS.US,D,20190827,000000,61.6997,61.6997,60.5317,60.5317,2531.1442233698,0
+XHS.US,D,20190828,000000,60.161,60.9683,60.161,60.8854,1767.4973105856,0
+XHS.US,D,20190829,000000,61.368,61.9984,61.368,61.8915,26635.563944855,0
+XHS.US,D,20190830,000000,62.0374,62.4111,62.0374,62.2632,5578.7259395267,0
+XHS.US,D,20190903,000000,61.5149,61.6107,61.343,61.5868,2225.8856278269,0
+XHS.US,D,20190904,000000,61.7847,61.8325,61.367,61.407,2941.4918436076,0
+XHS.US,D,20190905,000000,61.6107,62.1434,61.6107,61.9904,7779.5903709977,0
+XHS.US,D,20190906,000000,61.9105,62.4121,61.9105,62.0774,1813.5363118806,0
+XHS.US,D,20190909,000000,62.2732,62.8867,62.2522,62.8817,9237.8256946235,0
+XHS.US,D,20190910,000000,63.1714,63.694,63.1714,63.679,2527.1408319528,0
+XHS.US,D,20190911,000000,63.6001,64.5133,63.6001,64.5133,5115.3333830142,0
+XHS.US,D,20190912,000000,64.7181,64.7181,63.685,63.685,2731.3137942175,0
+XHS.US,D,20190913,000000,64.0108,64.3894,63.6421,63.6561,2570.1772896851,0
+XHS.US,D,20190916,000000,63.1724,64.2116,62.7867,64.2116,2856.4197759973,0
+XHS.US,D,20190917,000000,63.5431,63.5771,63.3563,63.3563,2722.3061635294,0
+XHS.US,D,20190918,000000,63.3193,63.3193,62.6559,63.1214,1214.0284471916,0
+XHS.US,D,20190919,000000,63.679,63.679,63.2694,63.2694,540.45784128892,0
+XHS.US,D,20190920,000000,63.5431,63.8449,63.3183,63.4762,1763.4939191686,0
+XHS.US,D,20190923,000000,63.3962,63.3962,62.7957,63.1584,7902.694657069,0
+XHS.US,D,20190924,000000,62.8177,62.8177,61.6327,61.7727,3040.5757811773,0
+XHS.US,D,20190925,000000,61.5328,61.7797,61.5049,61.6417,973.82496217429,0
+XHS.US,D,20190926,000000,60.6446,60.6446,60.093,60.3818,1107.9385746423,0
+XHS.US,D,20190927,000000,60.6356,60.6356,59.9561,59.9791,3040.5757811773,0
+XHS.US,D,20190930,000000,60.5856,60.9563,60.5767,60.5956,8312.0414294527,0
+XHS.US,D,20191001,000000,60.7795,61.0792,59.5375,59.6624,117007.12094334,0
+XHS.US,D,20191002,000000,59.2438,59.2728,58.8051,59.0289,2042.7304705013,0
+XHS.US,D,20191003,000000,58.9321,59.2318,58.4494,59.2318,7668.4962591772,0
+XHS.US,D,20191004,000000,59.1269,59.7983,59.1269,59.7983,594.50362541781,0
+XHS.US,D,20191007,000000,59.6464,60.0251,59.6464,59.7893,1808.5320726094,0
+XHS.US,D,20191008,000000,58.8441,59.0719,58.7292,58.7292,6727.6992761928,0
+XHS.US,D,20191009,000000,59.1169,59.1748,59.1169,59.1748,775.65708703502,0
+XHS.US,D,20191010,000000,59.5855,59.5855,59.4006,59.4006,456.38662153286,0
+XHS.US,D,20191011,000000,59.8393,60.8614,59.8393,60.3128,2791.3646654718,0
+XHS.US,D,20191014,000000,59.9072,60.235,59.7703,60.0091,5490.6513283537,0
+XHS.US,D,20191015,000000,60.3228,61.8046,60.3228,61.5778,2147.8194951963,0
+XHS.US,D,20191016,000000,61.8915,61.9874,61.8705,61.9824,905.76730808605,0
+XHS.US,D,20191017,000000,61.6957,63.2274,61.6957,63.1254,2354.9950010237,0
+XHS.US,D,20191018,000000,62.5889,62.9266,62.5889,62.9266,1487.2599113988,0
+XHS.US,D,20191021,000000,63.0276,63.1924,62.8067,62.8067,2194.8593443455,0
+XHS.US,D,20191022,000000,62.9636,63.1884,62.9636,63.1005,1764.4947670229,0
+XHS.US,D,20191023,000000,63.1254,63.3473,63.0066,63.0066,1952.6541636198,0
+XHS.US,D,20191024,000000,62.3472,62.489,62.2032,62.489,1060.8987254931,0
+XHS.US,D,20191025,000000,61.9824,62.8877,61.9824,62.523,1791.5176590873,0
+XHS.US,D,20191028,000000,63.4502,63.5041,63.1514,63.1514,2458.0823300103,0
+XHS.US,D,20191029,000000,63.708,64.1466,63.708,63.9278,2259.9144548711,0
+XHS.US,D,20191030,000000,63.5921,63.8009,63.4462,63.8009,617.5231260653,0
+XHS.US,D,20191031,000000,63.3873,63.3873,62.7169,62.9117,2448.0738514679,0
+XHS.US,D,20191101,000000,63.5141,65.2557,63.5141,64.6083,4163.5270736331,0
+XHS.US,D,20191104,000000,64.6133,65.4615,64.6133,65.4225,27312.13709432,0
+XHS.US,D,20191105,000000,66.2558,66.2658,65.6673,65.7353,26509.457115221,0
+XHS.US,D,20191106,000000,65.7373,66.033,65.7373,65.965,2180.8474743862,0
+XHS.US,D,20191107,000000,66.6715,66.8174,66.1489,66.2808,18751.885397017,0
+XHS.US,D,20191108,000000,66.7094,66.8943,66.5305,66.8943,2386.0212845051,0
+XHS.US,D,20191111,000000,66.7634,66.7634,66.2868,66.2868,1021.8656591777,0
+XHS.US,D,20191112,000000,66.1879,67.0572,66.1879,67.0002,3205.7156771267,0
+XHS.US,D,20191113,000000,66.5775,67.2889,66.5775,67.1141,4090.4651802737,0
+XHS.US,D,20191114,000000,67.3659,67.4987,67.1131,67.2939,2921.4748865229,0
+XHS.US,D,20191115,000000,67.9344,69.0115,67.9344,69.0115,1327.1242547206,0
+XHS.US,D,20191118,000000,68.5339,69.3123,68.5339,69.2623,5873.9760565271,0
+XHS.US,D,20191119,000000,69.4001,69.9826,69.4001,69.7898,8988.6145789181,0
+XHS.US,D,20191120,000000,69.3512,69.9148,69.2253,69.624,3087.6156303265,0
+XHS.US,D,20191121,000000,69.8368,69.9188,69.4041,69.8998,1633.3836981176,0
+XHS.US,D,20191122,000000,70.1645,70.2175,69.8948,69.9726,8278.0126024086,0
+XHS.US,D,20191125,000000,70.2934,71.3455,70.2934,71.2995,7199.0986155392,0
+XHS.US,D,20191126,000000,71.3935,71.3935,70.1785,70.2055,2655.2493572954,0
+XHS.US,D,20191127,000000,70.1685,70.806,70.1685,70.747,1619.3718281583,0
+XHS.US,D,20191129,000000,70.4703,70.4703,70.3833,70.3833,401.33998954973,0
+XHS.US,D,20191202,000000,70.1195,70.1195,69.6719,69.8478,4050.4312661042,0
+XHS.US,D,20191203,000000,69.2633,70.1475,69.1693,70.1475,19375.413610207,0
+XHS.US,D,20191204,000000,70.6461,70.6741,70.4843,70.4843,1390.1776695376,0
+XHS.US,D,20191205,000000,70.78,70.79,70.4913,70.737,4033.4168525821,0
+XHS.US,D,20191206,000000,71.4994,72.1229,71.4994,71.8231,29462.95913308,0
+XHS.US,D,20191209,000000,72.6764,72.6764,70.806,70.806,3361.8479423879,0
+XHS.US,D,20191210,000000,70.6151,70.701,70.4303,70.701,16431.920070892,0
+XHS.US,D,20191211,000000,70.9238,70.9238,70.6361,70.6361,4075.4524624601,0
+XHS.US,D,20191212,000000,70.9598,71.3935,70.9039,71.1027,4361.6949487724,0
+XHS.US,D,20191213,000000,71.0178,71.1187,70.2365,70.3043,2235.8941063693,0
+XHS.US,D,20191216,000000,70.6631,71.859,70.6631,70.9318,11122.422204155,0
+XHS.US,D,20191217,000000,70.702,70.9168,70.6641,70.792,13385.339202589,0
+XHS.US,D,20191218,000000,70.771,71.5094,70.771,71.5094,4398.7263193792,0
+XHS.US,D,20191219,000000,71.977,71.977,71.5194,71.7102,31612.780323984,0
+XHS.US,D,20191220,000000,71.7822,72.0719,71.7822,72.0179,2031.7211441046,0
+XHS.US,D,20191223,000000,72.3747,72.3747,71.2595,72.1878,6993.9248054203,0
+XHS.US,D,20191224,000000,72.1149,72.4186,72.1149,72.3217,7490.3453411227,0
+XHS.US,D,20191226,000000,72.2547,72.4686,72.0759,72.1389,3292.7894404454,0
+XHS.US,D,20191227,000000,72.3747,72.3747,71.7872,72.0769,2219.8805407015,0
+XHS.US,D,20191230,000000,71.926,72.0449,71.6292,71.8231,5741.8641397676,0
+XHS.US,D,20191231,000000,72.004,72.3447,71.953,72.1848,3553.0098825475,0
+XHS.US,D,20200102,000000,72.7314,72.7314,71.1427,71.861,12203.337886733,0
+XHS.US,D,20200103,000000,71.4694,71.6482,71.0717,71.6183,2209.8720621591,0
+XHS.US,D,20200106,000000,71.3795,72.2417,71.1617,72.2417,2513.1289619935,0
+XHS.US,D,20200107,000000,72.3447,72.3996,71.928,72.3397,8248.9880146356,0
+XHS.US,D,20200108,000000,72.0349,73.2279,72.0349,73.134,4678.9637185661,0
+XHS.US,D,20200109,000000,73.4857,73.4857,72.8082,72.8122,3161.6783715402,0
+XHS.US,D,20200110,000000,73.0641,73.2589,72.9212,73.2589,2084.7660803793,0
+XHS.US,D,20200113,000000,72.9212,73.3918,72.9212,73.3908,9432.9910262001,0
+XHS.US,D,20200114,000000,72.8212,74.1531,72.8212,73.9583,5436.6055442248,0
+XHS.US,D,20200115,000000,73.7744,75.3951,73.7744,74.9105,5061.2875988853,0
+XHS.US,D,20200116,000000,75.1873,76.1135,75.1873,76.1135,6973.9078483355,0
+XHS.US,D,20200117,000000,75.8727,76.1415,75.6338,75.8397,7301.1850966716,0
+XHS.US,D,20200121,000000,75.4051,76.1415,75.4051,75.9506,7133.0426571594,0
+XHS.US,D,20200122,000000,76.4412,76.4412,76.2114,76.3183,2266.9203898507,0
+XHS.US,D,20200123,000000,75.8437,76.0755,75.7967,76.0755,2768.3451648243,0
+XHS.US,D,20200124,000000,75.7458,75.8127,74.314,74.7776,3787.2082804394,0
+XHS.US,D,20200127,000000,73.4367,73.9703,73.0691,73.8983,7158.0638535154,0
+XHS.US,D,20200128,000000,74.6478,74.8825,74.6478,74.6587,1083.9182261405,0
+XHS.US,D,20200129,000000,74.0043,74.5998,74.0043,74.1471,2450.0755471764,0
+XHS.US,D,20200130,000000,73.3478,73.4157,72.6024,73.4157,4563.8662153286,0
+XHS.US,D,20200131,000000,72.7614,72.7614,71.4694,71.5473,3926.3261321785,0
+XHS.US,D,20200203,000000,71.6682,72.0749,71.6682,71.907,2562.1705068512,0
+XHS.US,D,20200204,000000,72.9991,73.3089,72.8732,72.8732,5164.3749278719,0
+XHS.US,D,20200205,000000,74.7486,75.0383,74.7086,74.8426,2248.9051284744,0
+XHS.US,D,20200206,000000,75.2462,75.3201,75.1873,75.2792,657.55704023485,0
+XHS.US,D,20200207,000000,75.2362,75.2362,74.2411,74.5398,9298.8774137321,0
+XHS.US,D,20200210,000000,74.7136,75.1973,74.7136,75.1973,2274.9271726846,0
+XHS.US,D,20200211,000000,75.3151,76.5322,75.3151,76.5322,2327.9721089593,0
+XHS.US,D,20200212,000000,77.1845,77.6082,76.7669,77.5512,8788.4450080703,0
+XHS.US,D,20200213,000000,77.3834,77.9989,77.3434,77.6492,6600.5915987044,0
+XHS.US,D,20200214,000000,77.3134,77.3444,77.0857,77.3444,14436.22944954,0
+XHS.US,D,20200218,000000,77.3434,77.5322,77.0357,77.4144,1389.1768216834,0
+XHS.US,D,20200219,000000,77.4034,78.5354,77.4034,78.5354,2054.7406447521,0
+XHS.US,D,20200220,000000,77.7791,77.7791,76.0625,76.9807,2514.1298098477,0
+XHS.US,D,20200221,000000,76.2314,76.8269,76.2314,76.718,2856.4197759973,0
+XHS.US,D,20200224,000000,74.5398,74.6627,73.9443,74.0891,4830.0917445561,0
+XHS.US,D,20200225,000000,74.1971,74.301,70.723,71.2007,28403.061255441,0
+XHS.US,D,20200226,000000,71.6183,72.0649,70.3753,70.6011,7936.7234841132,0
+XHS.US,D,20200227,000000,69.5291,70.862,67.9114,68.4669,19407.440741544,0
+XHS.US,D,20200228,000000,65.4065,67.0332,65.4065,66.8673,28675.291871794,0
+XHS.US,D,20200302,000000,67.235,69.1444,66.6265,69.1444,10655.026256225,0
+XHS.US,D,20200303,000000,69.579,69.7958,66.2089,66.6495,9178.7756712234,0
+XHS.US,D,20200304,000000,69.6779,70.4633,69.0394,70.4633,7688.5132162619,0
+XHS.US,D,20200305,000000,68.5859,69.0934,67.5917,67.9504,3101.6275002858,0
+XHS.US,D,20200306,000000,65.6763,67.4259,65.4865,67.0572,3991.3812427041,0
+XHS.US,D,20200309,000000,62.6219,63.3673,61.6297,62.1264,7444.3063398277,0
+XHS.US,D,20200310,000000,63.9538,63.9538,60.8923,63.4882,19723.708663483,0
+XHS.US,D,20200311,000000,61.8186,61.8186,59.6215,60.2659,7232.1265947291,0
+XHS.US,D,20200312,000000,56.1614,56.8777,54.7096,55.0983,31106.35130974,0
+XHS.US,D,20200313,000000,56.4012,59.0379,53.7464,58.8731,30600.92314335,0
+XHS.US,D,20200316,000000,53.0391,54.2051,50.626,50.626,10177.621829753,0
+XHS.US,D,20200317,000000,51.3205,52.9541,49.521,52.3416,23805.166213068,0
+XHS.US,D,20200318,000000,48.9255,50.3643,44.6801,48.7816,14094.940331244,0
+XHS.US,D,20200319,000000,47.8914,52.1857,47.4417,51.6512,14727.476175122,0
+XHS.US,D,20200320,000000,52.4435,52.9341,48.4179,48.5658,13745.644430115,0
+XHS.US,D,20200323,000000,47.5647,48.6388,46.2408,47.6486,22848.355664416,0
+XHS.US,D,20200324,000000,50.2205,51.6792,50.1615,51.6792,9235.823998915,0
+XHS.US,D,20200325,000000,51.5343,55.2971,51.5343,52.7772,34256.019507029,0
+XHS.US,D,20200326,000000,53.4427,56.0595,53.4427,56.0495,26284.266348017,0
+XHS.US,D,20200327,000000,54.7366,54.7366,53.3308,53.9713,5485.6470890825,0
+XHS.US,D,20200330,000000,55.0453,57.3804,54.8555,57.3804,13622.540144044,0
+XHS.US,D,20200331,000000,57.9589,58.1986,56.7959,57.3304,11427.680799698,0
+XHS.US,D,20200401,000000,54.9155,54.9155,53.069,53.5886,6827.7840616166,0
+XHS.US,D,20200402,000000,53.6625,54.31,52.2207,53.5896,7646.4776063839,0
+XHS.US,D,20200403,000000,53.5126,53.5126,50.768,51.5243,5328.513975967,0
+XHS.US,D,20200406,000000,54.231,55.8447,53.7224,55.8447,5580.7276352352,0
+XHS.US,D,20200407,000000,58.1087,58.1647,56.0195,56.0955,10822.167847883,0
+XHS.US,D,20200408,000000,57.0547,60.09,56.9957,59.5615,11582.812217105,0
+XHS.US,D,20200409,000000,60.7345,61.0782,60.0801,60.6555,10407.816836228,0
+XHS.US,D,20200413,000000,61.1732,61.1732,58.7242,59.2138,5378.556368679,0
+XHS.US,D,20200414,000000,60.4248,61.1702,60.163,60.9733,27794.545760064,0
+XHS.US,D,20200415,000000,59.6914,60.5377,59.6914,60.135,4261.6101633485,0
+XHS.US,D,20200416,000000,60.4148,60.7245,59.8303,60.7245,13822.709714891,0
+XHS.US,D,20200417,000000,62.2872,62.2872,61.1332,62.0254,7209.1070940816,0
+XHS.US,D,20200420,000000,60.7445,62.1154,60.7445,61.1172,10830.174630718,0
+XHS.US,D,20200421,000000,60.4248,60.4248,58.7931,58.8001,6590.5831201621,0
+XHS.US,D,20200422,000000,59.4316,60.154,59.2998,59.2998,8817.4695958432,0
+XHS.US,D,20200423,000000,59.9202,60.7105,59.8903,60.263,6045.1210396019,0
+XHS.US,D,20200424,000000,60.182,61.1232,59.9242,61.0522,3636.0802544493,0
+XHS.US,D,20200427,000000,62.2472,63.9618,61.7197,63.8579,26937.819996836,0
+XHS.US,D,20200428,000000,65.2007,65.2007,62.504,63.2024,10199.640482547,0
+XHS.US,D,20200429,000000,64.0666,65.7503,63.7679,65.2357,15002.709335039,0
+XHS.US,D,20200430,000000,65.6203,65.6203,63.4692,63.6381,21558.262780302,0
+XHS.US,D,20200501,000000,61.9185,62.465,60.7885,61.4979,8415.1287584393,0
+XHS.US,D,20200504,000000,60.8235,61.1732,60.3188,60.8385,6798.7594738437,0
+XHS.US,D,20200505,000000,62.2472,63.5891,61.9185,62.7139,9694.2123161564,0
+XHS.US,D,20200506,000000,62.465,63.0216,61.1232,61.1892,52569.53354389,0
+XHS.US,D,20200507,000000,61.8296,62.2972,61.302,61.302,14349.155686221,0
+XHS.US,D,20200508,000000,62.485,63.4492,62.485,63.2664,2621.2205302512,0
+XHS.US,D,20200511,000000,62.9916,64.3335,62.9916,63.9288,5223.4249512719,0
+XHS.US,D,20200512,000000,64.2755,64.2755,62.5939,62.6139,9378.9452420712,0
+XHS.US,D,20200513,000000,62.3561,62.3561,60.186,60.8424,10876.213632012,0
+XHS.US,D,20200514,000000,60.157,61.0342,58.982,61.0342,8487.1898039445,0
+XHS.US,D,20200515,000000,60.9933,62.6679,60.9933,62.6679,2560.1688111427,0
+XHS.US,D,20200518,000000,64.6841,66.2538,64.6841,65.9361,6332.3643737685,0
+XHS.US,D,20200519,000000,65.6503,66.6225,65.3706,65.8892,4664.9518486067,0
+XHS.US,D,20200520,000000,66.3138,67.3789,66.3138,66.7684,6185.2397391954,0
+XHS.US,D,20200521,000000,66.7224,67.5477,66.7224,67.3509,2339.9822832102,0
+XHS.US,D,20200522,000000,67.4289,67.4289,66.6325,67.159,1864.5795524468,0
+XHS.US,D,20200526,000000,68.3731,68.8426,68.0903,68.1342,4456.7754949251,0
+XHS.US,D,20200527,000000,68.5429,69.8458,67.7276,69.8458,4501.8136483658,0
+XHS.US,D,20200528,000000,70.4343,71.2157,69.586,69.631,16366.864960366,0
+XHS.US,D,20200529,000000,69.4091,69.587,68.4739,69.587,3476.9454456254,0
+XHS.US,D,20200601,000000,69.7049,69.7548,69.4381,69.4391,3428.9047486219,0
+XHS.US,D,20200602,000000,69.2003,70.0396,69.0404,70.0376,5031.2621632581,0
+XHS.US,D,20200603,000000,70.8809,71.0408,70.1285,70.1285,4949.1926392105,0
+XHS.US,D,20200604,000000,69.4671,70.3913,69.2793,69.4501,5083.3062516785,0
+XHS.US,D,20200605,000000,70.861,72.6804,70.861,71.5943,15095.788185483,0
+XHS.US,D,20200608,000000,72.5715,73.5047,71.864,73.3918,6211.2617834056,0
+XHS.US,D,20200609,000000,72.4726,72.4726,71.2795,71.5334,4204.5618356569,0
+XHS.US,D,20200610,000000,71.1397,71.1397,69.7748,69.9577,6158.2168471309,0
+XHS.US,D,20200611,000000,67.3789,67.5187,64.4943,64.7641,7012.9409146508,0
+XHS.US,D,20200612,000000,66.9622,67.17,64.3554,65.7992,30895.172412495,0
+XHS.US,D,20200615,000000,63.8679,67.19,63.7579,66.8034,9428.9876347831,0
+XHS.US,D,20200616,000000,69.0604,69.0604,67.2899,68.1602,8287.0202330967,0
+XHS.US,D,20200617,000000,68.1552,68.3131,67.3739,67.3739,11228.512076704,0
+XHS.US,D,20200618,000000,66.6425,67.5437,66.6425,67.3529,5578.7259395267,0
+XHS.US,D,20200619,000000,68.5919,68.7317,67.3039,67.4827,3194.70635073,0
+XHS.US,D,20200622,000000,66.7744,67.4569,66.4097,67.3819,3939.3371542837,0
+XHS.US,D,20200623,000000,67.8544,68.2461,67.5167,67.8924,6316.3508081006,0
+XHS.US,D,20200624,000000,66.8194,66.8194,65.0298,65.6363,8941.5747297688,0
+XHS.US,D,20200625,000000,65.6563,66.6885,65.6563,66.6885,4567.8696067456,0
+XHS.US,D,20200626,000000,66.081,66.081,65.3476,65.7752,4222.5770970332,0
+XHS.US,D,20200629,000000,65.8842,66.9492,65.8842,66.4897,4260.6093154943,0
+XHS.US,D,20200630,000000,66.2408,67.7875,66.2408,67.7875,10014.483629513,0
+XHS.US,D,20200701,000000,67.8395,68.4719,67.8395,68.2821,12795.839816443,0
+XHS.US,D,20200702,000000,69.1094,69.3721,68.2182,68.2182,3707.1404521003,0
+XHS.US,D,20200706,000000,69.9547,69.9547,69.1723,69.2883,2357.9975445865,0
+XHS.US,D,20200707,000000,68.6808,68.8006,67.5647,67.5647,8652.3296998938,0
+XHS.US,D,20200708,000000,67.3579,67.5067,66.7594,67.3539,1367.1581688901,0
+XHS.US,D,20200709,000000,66.6495,66.6495,65.3925,66.1509,5352.5343244687,0
+XHS.US,D,20200710,000000,66.2608,66.9902,66.2608,66.9902,865.7333939165,0
+XHS.US,D,20200713,000000,67.8045,69.1094,67.0762,67.0762,4977.2163791292,0
+XHS.US,D,20200714,000000,66.8593,68.4989,66.8593,68.4989,3138.6588708927,0
+XHS.US,D,20200715,000000,69.8948,70.9878,69.7828,70.9878,5378.556368679,0
+XHS.US,D,20200716,000000,70.9818,71.2705,70.799,70.9758,1736.4710271042,0
+XHS.US,D,20200717,000000,71.4384,71.956,71.3885,71.7562,8953.5849040197,0
+XHS.US,D,20200720,000000,72.3856,72.3856,70.4303,70.722,4381.7119058572,0
+XHS.US,D,20200721,000000,71.3885,73.4977,71.3885,73.3249,15925.491056646,0
+XHS.US,D,20200722,000000,73.0111,73.9373,73.0111,73.7484,2815.3850139736,0
+XHS.US,D,20200723,000000,73.5776,75.0264,73.5776,74.5208,12080.233600662,0
+XHS.US,D,20200724,000000,74.7826,74.7826,73.6216,73.8624,2531.1442233698,0
+XHS.US,D,20200727,000000,74.5048,74.7076,73.9803,74.5088,4193.5525092603,0
+XHS.US,D,20200728,000000,74.5138,74.7626,73.9113,73.9113,3313.8072453844,0
+XHS.US,D,20200729,000000,74.9375,76.547,74.9375,76.0455,6744.7136897148,0
+XHS.US,D,20200730,000000,74.6776,76.2973,74.5208,76.2773,3832.2464338801,0
+XHS.US,D,20200731,000000,75.9087,75.9087,75.0224,75.46,10140.590459146,0
+XHS.US,D,20200803,000000,75.7987,76.695,75.7987,76.4472,10423.830401896,0
+XHS.US,D,20200804,000000,76.7949,76.8049,75.7248,76.589,19042.131274746,0
+XHS.US,D,20200805,000000,76.4742,76.9317,76.4742,76.9317,1103.9351832253,0
+XHS.US,D,20200806,000000,77.6392,77.6392,77.0727,77.4114,1754.4862884805,0
+XHS.US,D,20200807,000000,77.6492,77.9479,77.1127,77.808,25964.995882515,0
+XHS.US,D,20200810,000000,79.6425,79.6425,78.1277,78.1637,8011.7870731811,0
+XHS.US,D,20200811,000000,79.1929,79.4326,77.4324,77.4324,19438.467025024,0
+XHS.US,D,20200812,000000,78.1197,78.3846,78.1177,78.3576,20656.498863633,0
+XHS.US,D,20200813,000000,78.7862,78.7862,77.7081,78.0539,6179.2346520699,0
+XHS.US,D,20200814,000000,77.4614,78.4375,76.9547,78.2077,3941.3388499921,0
+XHS.US,D,20200817,000000,78.9251,78.9251,78.1877,78.2487,2809.3799268481,0
+XHS.US,D,20200818,000000,78.3976,78.3976,77.3214,77.809,4899.1502464986,0
+XHS.US,D,20200819,000000,78.3376,78.4524,77.6981,77.7181,3596.0463402798,0
+XHS.US,D,20200820,000000,77.6881,77.8949,77.2045,77.2045,1381.1700388495,0
+XHS.US,D,20200821,000000,76.655,77.0217,76.4272,76.735,10822.167847883,0
+XHS.US,D,20200824,000000,77.1925,77.1925,76.3273,76.5202,3323.8157239268,0
+XHS.US,D,20200825,000000,76.4872,77.0727,76.2673,77.0727,3735.164192019,0
+XHS.US,D,20200826,000000,76.7549,76.8499,75.9586,76.667,22310.900366689,0
+XHS.US,D,20200827,000000,76.655,77.9879,76.655,77.6282,3517.9802076491,0
+XHS.US,D,20200828,000000,77.3914,77.827,77.2365,77.827,4886.1392243935,0
+XHS.US,D,20200831,000000,77.3514,78.2776,77.3514,77.4814,5201.4062984787,0
+XHS.US,D,20200901,000000,77.5012,77.5012,76.8049,77.1077,13381.335811172,0
+XHS.US,D,20200902,000000,78.0978,79.1149,78.0978,79.1149,5010.2443583191,0
+XHS.US,D,20200903,000000,79.2028,79.3677,76.719,77.0647,8304.0346466188,0
+XHS.US,D,20200904,000000,76.3373,76.626,75.0923,76.2873,22868.372621501,0
+XHS.US,D,20200908,000000,75.6288,76.1435,75.1073,75.1323,3286.78435332,0
+XHS.US,D,20200909,000000,75.6058,76.3173,75.6058,75.7987,19462.487373526,0
+XHS.US,D,20200910,000000,76.547,76.8598,75.2722,75.2722,4365.6983401894,0
+XHS.US,D,20200911,000000,75.2812,75.2812,74.0173,74.5158,3261.763156964,0
+XHS.US,D,20200914,000000,74.7126,76.2074,74.7126,76.0855,2730.3129463633,0
+XHS.US,D,20200915,000000,76.606,76.9148,75.541,75.7198,2945.4952350246,0
+XHS.US,D,20200916,000000,76.8349,77.1755,76.3742,76.3742,4675.9611750034,0
+XHS.US,D,20200917,000000,75.6898,75.8287,75.4011,75.7957,2279.9314119558,0
+XHS.US,D,20200918,000000,76.2224,76.2533,75.0623,75.586,2491.1103092002,0
+XHS.US,D,20200921,000000,73.6576,73.7105,72.1848,73.6976,9234.8231510608,0
+XHS.US,D,20200922,000000,73.7076,73.7076,72.2847,72.7314,7876.6726128588,0
+XHS.US,D,20200923,000000,72.7114,72.7114,70.9648,71.0098,4222.5770970332,0
+XHS.US,D,20200924,000000,71.2187,72.8012,71.2187,72.1229,2723.3070113836,0
+XHS.US,D,20200925,000000,72.6214,74.0403,72.6214,74.0403,5318.5054974246,0
+XHS.US,D,20200928,000000,74.7026,75.6218,74.7026,75.0693,5269.4639525669,0
+XHS.US,D,20200929,000000,74.8276,75.562,74.8276,75.426,9394.958807739,0
+XHS.US,D,20200930,000000,76.4482,77.5422,76.4482,77.0947,22118.737578676,0
+XHS.US,D,20201001,000000,77.6412,77.6412,76.0545,76.656,6563.5602280976,0
+XHS.US,D,20201002,000000,76.3533,77.5662,76.2983,77.1446,5451.6182620384,0
+XHS.US,D,20201005,000000,78.1397,79.3318,78.1397,79.3318,3186.6995678961,0
+XHS.US,D,20201006,000000,79.7254,80.3318,78.7952,78.7952,3145.6648058723,0
+XHS.US,D,20201007,000000,79.7204,79.8533,79.6055,79.8483,4005.3931126634,0
+XHS.US,D,20201008,000000,80.0231,80.6696,80.0231,80.6097,1750.4828970635,0
+XHS.US,D,20201009,000000,81.6777,81.6777,80.4998,80.5158,2203.8669750337,0
+XHS.US,D,20201012,000000,80.7795,80.9603,80.5347,80.5807,2708.29429357,0
+XHS.US,D,20201013,000000,79.9533,80.6846,79.9533,80.6037,7149.0562228273,0
+XHS.US,D,20201014,000000,81.6777,81.6777,80.8195,80.8495,2354.9950010237,0
+XHS.US,D,20201015,000000,80.5547,81.6128,80.5547,81.6128,1288.0911884052,0
+XHS.US,D,20201016,000000,81.5778,82.4591,81.5778,81.8147,1665.4108294533,0
+XHS.US,D,20201019,000000,82.4042,82.4042,80.4048,80.5797,8012.7879210353,0
+XHS.US,D,20201020,000000,81.1682,81.6478,80.8405,80.8405,1607.3616539074,0
+XHS.US,D,20201021,000000,80.7795,80.9783,80.4798,80.5327,1349.1429075138,0
+XHS.US,D,20201022,000000,80.9234,81.5379,80.6896,81.5379,1943.6465329316,0
+XHS.US,D,20201023,000000,82.0444,82.545,82.0225,82.545,2456.0806343019,0
+XHS.US,D,20201026,000000,81.448,81.448,80.6996,81.1182,2739.3205770514,0
+XHS.US,D,20201027,000000,80.6596,81.1332,80.242,80.293,3207.7173728351,0
+XHS.US,D,20201028,000000,79.1759,79.1759,78.0079,78.0079,5933.0260799272,0
+XHS.US,D,20201029,000000,76.696,78.0698,76.696,77.83,3694.1294299952,0
+XHS.US,D,20201030,000000,77.6012,78.7412,77.1745,77.9109,23966.302717601,0
+XHS.US,D,20201102,000000,79.3856,80.4788,79.3058,80.4788,11501.743540911,0
+XHS.US,D,20201103,000000,83.2164,83.5781,82.7469,83.3344,5656.7920721573,0
+XHS.US,D,20201104,000000,83.6971,85.1968,83.6971,84.0757,15667.272310253,0
+XHS.US,D,20201105,000000,85.8502,86.037,85.0439,85.7203,49887.26129453,0
+XHS.US,D,20201106,000000,86.9762,86.9762,84.974,85.2518,11943.117444631,0
+XHS.US,D,20201109,000000,90.2735,90.2735,87.5927,87.6617,18555.719217586,0
+XHS.US,D,20201110,000000,88.7777,89.1374,88.1702,89.0675,27607.387211321,0
+XHS.US,D,20201111,000000,90.5023,90.5023,88.1582,88.5079,16317.823415509,0
+XHS.US,D,20201112,000000,88.4281,88.7228,86.8304,87.3839,7554.399603794,0
+XHS.US,D,20201113,000000,88.2582,89.0475,87.9714,88.9776,6568.5644673688,0
+XHS.US,D,20201116,000000,90.92,90.92,88.4749,89.1664,14245.06750938,0
+XHS.US,D,20201117,000000,88.3181,89.4811,87.3649,89.0176,5612.7547665708,0
+XHS.US,D,20201118,000000,89.0276,89.1964,87.5537,87.6227,7269.1579653359,0
+XHS.US,D,20201119,000000,87.1362,87.6327,86.3378,87.6327,6170.2270213818,0
+XHS.US,D,20201120,000000,87.9714,87.9814,87.4289,87.9014,7346.2232501123,0
+XHS.US,D,20201123,000000,88.1902,89.0366,88.1902,88.5979,4378.7093622945,0
+XHS.US,D,20201124,000000,89.1164,90.3653,89.1164,89.7749,8190.9388390898,0
+XHS.US,D,20201125,000000,88.9676,89.5751,88.7557,89.2064,7970.7523111573,0
+XHS.US,D,20201127,000000,89.3303,90.0136,89.3303,89.8568,9236.8248467693,0
+XHS.US,D,20201130,000000,89.7519,89.7519,89.1264,89.3083,6354.3830265617,0
+XHS.US,D,20201201,000000,90.6112,91.3085,89.7899,89.8198,11555.78932504,0
+XHS.US,D,20201202,000000,89.9188,90.5123,89.8038,90.2335,4888.140920102,0
+XHS.US,D,20201203,000000,90.6411,90.83,90.2635,90.2635,4079.4558538771,0
+XHS.US,D,20201204,000000,91.0988,92.3247,91.0988,92.3097,6054.1286702901,0
+XHS.US,D,20201207,000000,92.6125,92.6125,91.1687,91.7702,6240.2863711785,0
+XHS.US,D,20201208,000000,91.6663,93.4927,91.6663,93.4927,4181.5423350094,0
+XHS.US,D,20201209,000000,93.7286,94.1272,93.2039,93.7794,9793.296253726,0
+XHS.US,D,20201210,000000,93.7774,94.369,93.7774,94.369,3979.3710684532,0
+XHS.US,D,20201211,000000,93.4697,93.6696,92.3197,92.4257,3153.6715887062,0
+XHS.US,D,20201214,000000,93.9334,93.9334,91.996,92.015,6775.7399731962,0
+XHS.US,D,20201215,000000,92.4047,93.8564,92.4047,93.7854,5419.5911307027,0
+XHS.US,D,20201216,000000,93.8074,93.8174,92.9032,93.3209,42156.71246839,0
+XHS.US,D,20201217,000000,93.9404,94.5608,93.9404,94.5608,4122.4923116093,0
+XHS.US,D,20201218,000000,94.9425,95.1323,94.8536,95.1223,4364.6974923351,0
+XHS.US,D,20201221,000000,94.0263,94.9035,93.3389,94.9035,6569.565315223,0
+XHS.US,D,20201222,000000,95.9317,96.1705,94.9925,95.579,8379.0982356867,0
+XHS.US,D,20201223,000000,96.2215,96.9278,96.2215,96.3993,4518.8280618879,0
+XHS.US,D,20201224,000000,97.1277,97.1277,95.6838,96.0745,3098.6249567231,0
+XHS.US,D,20201228,000000,97.5762,97.5762,95.8717,96.2843,4493.8068655319,0
+XHS.US,D,20201229,000000,96.2803,97.2875,94.9575,95.6499,4930.17652998,0
+XHS.US,D,20201230,000000,96.3793,96.3793,95.9017,96.0116,10790.140716548,0
+XHS.US,D,20201231,000000,96.4592,96.678,95.4571,96.4782,7169.073179912,0
+XHS.US,D,20210104,000000,96.9078,97.0127,94.9625,96.4892,8888.5297934942,0
+XHS.US,D,20210105,000000,97.6612,98.1727,97.2275,97.7252,5681.8132685133,0
+XHS.US,D,20210106,000000,98.7023,102.533,98.7023,101.614,110231.38097015,0
+XHS.US,D,20210107,000000,102.513,103.342,102.513,103.332,17701.995997921,0
+XHS.US,D,20210108,000000,103.632,103.632,101.674,102.843,20388.271638698,0
+XHS.US,D,20210111,000000,102.313,102.833,102.003,102.323,7718.5386518891,0
+XHS.US,D,20210112,000000,103.073,103.302,102.243,103.252,7917.7073748826,0
+XHS.US,D,20210113,000000,103.682,103.682,101.783,102.333,48645.20910742,0
+XHS.US,D,20210114,000000,103.582,103.672,102.753,102.923,15750.342682155,0
+XHS.US,D,20210115,000000,102.083,103.053,101.304,102.653,12727.782162354,0
+XHS.US,D,20210119,000000,103.033,103.582,103.003,103.542,6835.7908444505,0
+XHS.US,D,20210120,000000,103.652,104.752,103.652,104.322,6058.1320617071,0
+XHS.US,D,20210121,000000,105.1,105.1,103.942,104.212,15116.805990422,0
+XHS.US,D,20210122,000000,103.742,104.961,103.502,104.951,7969.751463303,0
+XHS.US,D,20210125,000000,105.88,105.88,104.262,104.712,7708.5301733467,0
+XHS.US,D,20210126,000000,104.692,105.35,104.022,104.022,6553.5517495552,0
+XHS.US,D,20210127,000000,102.103,103.732,100.855,101.893,14214.041225898,0
+XHS.US,D,20210128,000000,102.343,104.622,102.343,103.262,9607.1385528376,0
+XHS.US,D,20210129,000000,105.17,105.17,101.684,103.023,12253.380279445,0
+XHS.US,D,20210201,000000,104.102,106.74,103.242,106.31,18786.915071916,0
+XHS.US,D,20210202,000000,107.369,107.749,104.981,104.981,16394.888700285,0
+XHS.US,D,20210203,000000,105.34,105.87,104.562,105.48,7464.3232969125,0
+XHS.US,D,20210204,000000,106.8,106.8,105.86,106.31,12738.791488751,0
+XHS.US,D,20210205,000000,107.489,107.489,106.08,107.149,8435.145715524,0
+XHS.US,D,20210208,000000,108.478,109.107,107.919,108.927,13091.089933443,0
+XHS.US,D,20210209,000000,109.667,110.457,109.567,110.107,8807.4611173009,0
+XHS.US,D,20210210,000000,110.936,110.936,108.897,109.117,7244.1367689799,0
+XHS.US,D,20210211,000000,110.247,110.996,109.177,109.677,12958.978016684,0
+XHS.US,D,20210212,000000,109.667,110.247,109.087,109.087,5454.6208056011,0
+XHS.US,D,20210216,000000,109.427,109.427,106.939,107.539,7332.211380153,0
+XHS.US,D,20210217,000000,107.129,107.129,105.65,106.58,3722.1531699138,0
+XHS.US,D,20210218,000000,105.36,105.36,103.632,104.532,33595.459923232,0
+XHS.US,D,20210219,000000,105.03,106.12,104.652,105.011,14937.654224514,0
+XHS.US,D,20210222,000000,104.822,104.822,103.033,103.292,17547.865428368,0
+XHS.US,D,20210223,000000,102.123,103.622,101.075,103.192,12958.978016684,0
+XHS.US,D,20210224,000000,103.003,106.2,103.003,105.54,10892.22719768,0
+XHS.US,D,20210225,000000,105.4,105.59,101.115,101.634,8674.3483526871,0
+XHS.US,D,20210226,000000,102.253,102.733,100.875,101.554,15100.792424754,0
+XHS.US,D,20210301,000000,102.553,104.232,102.553,103.073,6551.5500538467,0
+XHS.US,D,20210302,000000,102.783,103.252,102.543,102.543,4343.6796873961,0
+XHS.US,D,20210303,000000,102.513,102.513,100.415,100.455,12654.720268995,0
+XHS.US,D,20210304,000000,99.6755,100.635,97.4604,98.0269,25015.191268843,0
+XHS.US,D,20210305,000000,100.075,100.755,96.2205,100.695,20292.19024469,0
+XHS.US,D,20210308,000000,101.025,102.963,100.625,102.023,3795.2150632733,0
+XHS.US,D,20210309,000000,103.033,104.842,103.033,103.622,14260.080227194,0
+XHS.US,D,20210310,000000,105.58,105.58,104.392,104.392,6128.1914115038,0
+XHS.US,D,20210311,000000,106.04,106.15,105.62,106.05,6833.7891487421,0
+XHS.US,D,20210312,000000,106.14,107.169,106.14,107.149,3348.8369202828,0
+XHS.US,D,20210315,000000,107.399,108.518,107.069,108.518,3998.3871776837,0
+XHS.US,D,20210316,000000,108.018,108.028,106.08,106.43,6236.2829797615,0
+XHS.US,D,20210317,000000,105.88,107.969,105.87,107.299,3916.3176536362,0
+XHS.US,D,20210318,000000,109.097,109.097,106.1,106.1,3369.8547252218,0
+XHS.US,D,20210319,000000,105.59,107.289,105.59,106.82,6646.6305999994,0
+XHS.US,D,20210322,000000,106.85,106.85,106.01,106.74,3507.9717291068,0
+XHS.US,D,20210323,000000,106.65,106.65,104.012,104.522,7341.2190108411,0
+XHS.US,D,20210324,000000,105.2,106.44,103.352,103.352,7633.4665842788,0
+XHS.US,D,20210325,000000,102.313,105.54,102.263,105.24,5677.8098770963,0
+XHS.US,D,20210326,000000,106.09,106.29,105.13,105.68,5094.3155780752,0
+XHS.US,D,20210329,000000,107.259,107.259,104.872,104.901,3548.0056432763,0
+XHS.US,D,20210330,000000,104.322,105.3,104.322,104.981,3227.7343299199,0
+XHS.US,D,20210331,000000,106.11,106.989,106.07,106.07,16633.090489593,0
+XHS.US,D,20210401,000000,107.109,107.109,105.98,106.73,16090.630952596,0
+XHS.US,D,20210405,000000,107.119,107.329,106.84,107.159,6988.9205661491,0
+XHS.US,D,20210406,000000,106.92,107.709,106.52,106.72,12062.218339285,0
+XHS.US,D,20210407,000000,107.489,107.489,105.11,105.17,8189.9379912356,0
+XHS.US,D,20210408,000000,105.42,105.96,104.971,105.96,3685.121799307,0
+XHS.US,D,20210409,000000,105.72,107.019,105.51,107.019,6482.4915519043,0
+XHS.US,D,20210412,000000,107.009,107.169,106.47,106.5,3702.1362128291,0
+XHS.US,D,20210413,000000,106.83,106.83,105.51,106.06,8403.1185841884,0
+XHS.US,D,20210414,000000,106.45,107.489,106.34,106.34,4730.0069591323,0
+XHS.US,D,20210415,000000,107.299,107.759,107.139,107.569,12833.872034903,0
+XHS.US,D,20210416,000000,108.058,108.668,107.649,108.478,6230.2778926361,0
+XHS.US,D,20210419,000000,108.558,108.558,106.78,107.219,4700.9823713593,0
+XHS.US,D,20210420,000000,107.259,107.259,105.73,106.7,8491.1931953614,0
+XHS.US,D,20210421,000000,106.71,109.067,106.71,108.817,8079.8447272693,0
+XHS.US,D,20210422,000000,109.457,110.277,108.638,109.317,16042.590255592,0
+XHS.US,D,20210423,000000,109.937,110.657,108.947,110.267,11195.484097514,0
+XHS.US,D,20210426,000000,110.826,111.116,110.207,110.786,8071.8379444354,0
+XHS.US,D,20210427,000000,110.397,110.856,110.237,110.237,4734.0103505492,0
+XHS.US,D,20210428,000000,110.527,110.527,109.797,110.307,6838.7933880133,0
+XHS.US,D,20210429,000000,110.776,110.996,110.097,110.537,7050.9731331119,0
+XHS.US,D,20210430,000000,110.716,110.716,109.367,109.687,4139.5067251314,0
+XHS.US,D,20210503,000000,110.227,110.946,110.227,110.816,3394.8759215778,0
+XHS.US,D,20210504,000000,109.977,110.657,109.147,110.657,4414.7398850471,0
+XHS.US,D,20210505,000000,111.175,111.175,109.787,109.897,11752.956352325,0
+XHS.US,D,20210506,000000,109.927,109.927,108.098,109.737,4978.2172269835,0
+XHS.US,D,20210507,000000,111.285,112.614,111.285,112.235,8120.8794892931,0
+XHS.US,D,20210510,000000,112.485,112.485,110.597,110.597,14263.082770756,0
+XHS.US,D,20210511,000000,109.297,109.977,109.127,109.757,4591.8899552473,0
+XHS.US,D,20210512,000000,109.287,109.287,107.459,107.519,6020.099843246,0
+XHS.US,D,20210513,000000,107.869,108.847,107.149,107.819,9842.3377985837,0
+XHS.US,D,20210514,000000,108.638,109.107,108.488,109.017,6671.6517963554,0
+XHS.US,D,20210517,000000,108.638,109.097,108.208,108.977,4433.7559942776,0
+XHS.US,D,20210518,000000,109.357,110.057,108.837,108.987,74314.954872934,0
+XHS.US,D,20210519,000000,107.979,109.147,107.279,109.147,7155.0613099527,0
+XHS.US,D,20210520,000000,109.677,110.447,109.467,109.997,5964.0523634086,0
+XHS.US,D,20210521,000000,110.806,111.615,110.287,110.287,3496.9624027101,0
+XHS.US,D,20210524,000000,110.417,111.056,110.377,110.377,20133.055435866,0
+XHS.US,D,20210525,000000,110.936,111.195,110.497,110.537,3925.3252843243,0
+XHS.US,D,20210526,000000,110.577,112.085,110.577,111.955,6705.6806233995,0
+XHS.US,D,20210527,000000,112.245,112.415,112.075,112.415,3875.2828916124,0
+XHS.US,D,20210528,000000,112.694,113.054,112.365,112.385,264047.68429668,0
+XHS.US,D,20210601,000000,113.174,113.174,111.795,112.375,9710.2258818242,0
+XHS.US,D,20210602,000000,112.914,112.914,111.655,111.805,4223.5779448875,0
+XHS.US,D,20210603,000000,110.617,112.125,110.617,111.965,3997.3863298295,0
+XHS.US,D,20210604,000000,112.654,112.664,111.985,112.235,9122.7281913861,0
+XHS.US,D,20210607,000000,112.784,113.744,112.764,113.304,5864.968425839,0
+XHS.US,D,20210608,000000,113.624,114.522,112.694,114.522,4095.4694195449,0
+XHS.US,D,20210609,000000,115.012,115.112,114.114,114.124,10135.586219876,0
+XHS.US,D,20210610,000000,114.403,115.192,114.154,114.822,4496.8094090946,0
+XHS.US,D,20210611,000000,115.362,115.362,114.433,114.782,8169.9210341508,0
+XHS.US,D,20210614,000000,115.342,115.342,113.854,114.084,54098.829065166,0
+XHS.US,D,20210615,000000,114.353,114.902,113.634,114.492,36808.181535338,0
+XHS.US,D,20210616,000000,114.832,114.832,113.784,113.864,8251.9905581984,0
+XHS.US,D,20210617,000000,114.144,114.433,113.244,114.244,7427.2919263056,0
+XHS.US,D,20210618,000000,113.444,113.444,111.955,111.955,3459.9310321033,0
+XHS.US,D,20210621,000000,112.754,114.443,111.895,114.403,12691.751639602,0
+XHS.US,D,20210622,000000,114.483,115.022,113.734,114.972,10328.749855744,0
+XHS.US,D,20210623,000000,114.922,114.922,114.303,114.373,11805.000440746,0
+XHS.US,D,20210624,000000,114.732,115.092,114.632,114.782,10801.150042944,0
+XHS.US,D,20210625,000000,114.682,115.552,114.682,115.192,6253.2973932836,0
+XHS.US,D,20210628,000000,115.392,115.442,114.672,115.362,20800.620954643,0
+XHS.US,D,20210629,000000,115.792,115.792,114.642,114.652,13686.594406715,0
+XHS.US,D,20210630,000000,114.492,114.492,113.654,114.044,13529.4612936,0
+XHS.US,D,20210701,000000,114.722,115.092,114.134,114.912,15041.742401354,0
+XHS.US,D,20210702,000000,115.152,115.152,114.293,114.802,3668.107385785,0
+XHS.US,D,20210706,000000,114.522,114.522,112.764,114.114,61837.384674141,0
+XHS.US,D,20210707,000000,114.184,114.642,113.264,113.834,5473.6369148316,0
+XHS.US,D,20210708,000000,112.245,113.214,111.915,112.814,7139.0477442849,0
+XHS.US,D,20210709,000000,113.544,114.343,113.544,113.904,4825.0875052849,0
+XHS.US,D,20210712,000000,114.034,114.822,113.744,114.722,9778.2835359124,0
+XHS.US,D,20210713,000000,114.184,114.184,112.754,112.784,5596.741200903,0
+XHS.US,D,20210714,000000,113.044,113.044,110.577,110.577,5696.8259863269,0
+XHS.US,D,20210715,000000,109.867,110.706,109.697,110.277,10771.124607317,0
+XHS.US,D,20210716,000000,110.557,110.647,109.487,109.577,6469.4805297992,0
+XHS.US,D,20210719,000000,108.028,109.207,108.028,108.758,24879.075960667,0
+XHS.US,D,20210720,000000,109.877,112.005,109.877,111.545,34953.610461434,0
+XHS.US,D,20210721,000000,111.905,112.694,111.905,112.355,36187.65586571,0
+XHS.US,D,20210722,000000,111.815,111.815,110.697,111.056,4587.8865638304,0
+XHS.US,D,20210723,000000,111.615,111.855,110.976,111.765,5012.2460540276,0
+XHS.US,D,20210726,000000,111.865,111.865,110.457,110.876,9815.3149065193,0
+XHS.US,D,20210727,000000,110.647,111.086,110.257,111.086,8489.1914996529,0
+XHS.US,D,20210728,000000,111.455,111.725,110.307,111.265,12723.778770937,0
+XHS.US,D,20210729,000000,111.525,112.065,111.175,111.365,22071.697729527,0
+XHS.US,D,20210730,000000,111.585,111.875,111.475,111.705,7207.1053983731,0
+XHS.US,D,20210802,000000,111.705,112.604,111.705,112.095,13391.344289714,0
+XHS.US,D,20210803,000000,111.525,113.204,111.345,113.204,4591.8899552473,0
+XHS.US,D,20210804,000000,112.694,113.104,111.985,111.985,10477.876186025,0
+XHS.US,D,20210805,000000,111.955,111.955,109.887,110.916,8509.2084567377,0
+XHS.US,D,20210806,000000,111.265,111.265,110.057,110.687,5616.7581579878,0
+XHS.US,D,20210809,000000,110.447,110.447,109.737,110.087,15883.455446769,0
+XHS.US,D,20210810,000000,109.587,109.587,107.959,108.028,11502.744388766,0
+XHS.US,D,20210811,000000,108.048,108.048,106.66,107.499,12251.378583737,0
+XHS.US,D,20210812,000000,107.649,108.088,107.649,108.058,13150.139956842,0
+XHS.US,D,20210813,000000,107.569,107.569,107.089,107.089,2781.3561869294,0
+XHS.US,D,20210816,000000,106.82,107.589,106.46,107.169,3825.2404989004,0
+XHS.US,D,20210817,000000,106.42,106.63,105.61,106.63,4953.1960306275,0
+XHS.US,D,20210818,000000,106.69,106.949,105.23,105.28,11788.986875078,0
+XHS.US,D,20210819,000000,104.642,105.12,104.332,104.632,6196.249065592,0
+XHS.US,D,20210820,000000,104.542,106.79,104.542,106.75,4989.2265533801,0
+XHS.US,D,20210823,000000,107.549,108.078,107.159,107.909,7520.3707767498,0
+XHS.US,D,20210824,000000,108.058,108.718,108.038,108.648,9613.143639963,0
+XHS.US,D,20210825,000000,108.528,109.577,108.078,108.837,18022.267311277,0
+XHS.US,D,20210826,000000,108.758,108.758,107.979,107.989,7926.7150055708,0
+XHS.US,D,20210827,000000,109.187,110.157,109.187,109.737,6910.8544335185,0
+XHS.US,D,20210830,000000,109.997,110.487,109.737,110.267,6324.3575909346,0
+XHS.US,D,20210831,000000,110.127,111.056,110.127,111.006,5923.0176013848,0
+XHS.US,D,20210901,000000,111.375,111.675,110.007,111.265,6933.8739341659,0
+XHS.US,D,20210902,000000,111.705,113.144,111.705,113.144,4043.4253311245,0
+XHS.US,D,20210903,000000,112.714,112.824,112.345,112.535,7289.1749224207,0
+XHS.US,D,20210907,000000,112.315,112.435,111.755,111.825,21421.146624271,0
+XHS.US,D,20210908,000000,110.706,111.175,110.427,110.756,5515.6725247097,0
+XHS.US,D,20210909,000000,111.195,112.095,110.856,110.856,2972.518127089,0
+XHS.US,D,20210910,000000,109.737,109.997,109.247,109.247,2409.0407851526,0
+XHS.US,D,20210913,000000,109.987,109.987,108.608,109.367,9858.3513642515,0
+XHS.US,D,20210914,000000,109.347,109.347,107.869,107.949,4000.3888733922,0
+XHS.US,D,20210915,000000,107.929,108.688,107.419,108.498,6969.9044569185,0
+XHS.US,D,20210916,000000,107.679,108.538,107.679,108.298,7283.1698352953,0
+XHS.US,D,20210917,000000,108.418,109.317,108.418,109.317,4127.4965508805,0
+XHS.US,D,20210920,000000,107.269,107.729,105.68,106.62,7810.6166544791,0
+XHS.US,D,20210921,000000,107.169,107.289,107.009,107.019,22431.002109198,0
+XHS.US,D,20210922,000000,108.128,108.128,107.439,107.499,4314.6550996232,0
+XHS.US,D,20210923,000000,108.108,108.228,107.609,107.609,2075.7584496911,0
+XHS.US,D,20210924,000000,106.57,106.82,106.31,106.51,5274.4681918381,0
+XHS.US,D,20210927,000000,107.599,107.849,107.329,107.329,2919.4731908144,0
+XHS.US,D,20210928,000000,106.48,106.48,105.07,105.13,3667.1065379307,0
+XHS.US,D,20210929,000000,105.91,106.29,105.36,105.36,5041.2706418005,0
+XHS.US,D,20210930,000000,106.23,106.23,103.992,103.992,5712.8395519947,0
+XHS.US,D,20211001,000000,104.232,104.662,102.473,104.342,10635.009299141,0
+XHS.US,D,20211004,000000,104.652,104.931,102.603,102.963,27713.477083871,0
+XHS.US,D,20211005,000000,103.212,104.042,102.543,102.543,6417.4364413788,0
+XHS.US,D,20211006,000000,101.514,101.714,100.425,101.714,8290.0227766594,0
+XHS.US,D,20211007,000000,102.313,103.742,102.313,102.743,6111.1769979817,0
+XHS.US,D,20211008,000000,103.172,103.602,102.243,102.243,3009.5494976959,0
+XHS.US,D,20211011,000000,102.243,102.443,100.735,100.735,22921.417557775,0
+XHS.US,D,20211012,000000,101.045,101.484,101.045,101.274,4350.6856223758,0
+XHS.US,D,20211013,000000,101.274,101.284,100.835,101.025,13645.559644691,0
+XHS.US,D,20211014,000000,101.803,103.043,101.803,101.993,6017.0972996833,0
+XHS.US,D,20211015,000000,103.053,103.073,102.263,102.263,5106.325752326,0
+XHS.US,D,20211018,000000,101.075,101.773,101.075,101.614,6247.2923061582,0
+XHS.US,D,20211019,000000,101.873,103.272,101.873,103.103,272236.62144006,0
+XHS.US,D,20211020,000000,103.322,104.941,103.322,104.512,6076.1473230833,0
+XHS.US,D,20211021,000000,104.592,105.76,104.592,105.66,20860.671825898,0
+XHS.US,D,20211022,000000,105.05,105.73,104.822,105.39,14667.425303869,0
+XHS.US,D,20211025,000000,105.45,105.45,104.562,104.572,4870.1256587257,0
+XHS.US,D,20211026,000000,104.692,104.692,103.442,103.922,6909.8535856642,0
+XHS.US,D,20211027,000000,103.832,103.832,102.663,102.673,23370.798244329,0
+XHS.US,D,20211028,000000,103.332,105.25,103.332,105.21,16164.69369381,0
+XHS.US,D,20211029,000000,105.32,105.97,105.32,105.88,4023.4083740397,0
+XHS.US,D,20211101,000000,106.52,107.469,106.42,107.469,5587.7335702148,0
+XHS.US,D,20211102,000000,107.689,107.689,106.2,106.36,13430.377356029,0
+XHS.US,D,20211103,000000,106.29,109.747,106.29,109.547,53210.076170602,0
+XHS.US,D,20211104,000000,109.957,110.976,109.447,109.547,32227.300906487,0
+XHS.US,D,20211105,000000,109.867,111.965,109.867,110.417,18478.65393281,0
+XHS.US,D,20211108,000000,110.756,111.245,110.337,110.986,6793.7552345725,0
+XHS.US,D,20211109,000000,111.066,111.066,110.287,110.357,3391.8733780151,0
+XHS.US,D,20211110,000000,110.397,111.315,109.977,109.977,6003.0854297239,0
+XHS.US,D,20211111,000000,109.947,110.237,109.667,110.137,6101.1685194393,0
+XHS.US,D,20211112,000000,110.776,110.946,110.237,110.577,4702.9840670678,0
+XHS.US,D,20211115,000000,110.896,111.006,110.017,110.227,10136.58706773,0
+XHS.US,D,20211116,000000,109.977,110.726,109.977,110.257,16130.664866766,0
+XHS.US,D,20211117,000000,110.077,110.337,109.587,109.647,1983.6804471012,0
+XHS.US,D,20211118,000000,109.447,109.447,107.439,107.759,6783.7467560301,0
+XHS.US,D,20211119,000000,107.809,107.999,105.97,105.98,16026.576689925,0
+XHS.US,D,20211122,000000,106.37,106.64,105.59,105.59,4830.0917445561,0
+XHS.US,D,20211123,000000,105.03,105.19,104.012,104.642,4343.6796873961,0
+XHS.US,D,20211124,000000,104.052,104.522,103.812,104.372,4843.1027666612,0
+XHS.US,D,20211126,000000,103.502,103.502,101.145,101.344,1290.0928841137,0
+XHS.US,D,20211129,000000,102.713,102.713,100.445,100.595,5035.2655546751,0
+XHS.US,D,20211130,000000,100.475,100.475,97.919,97.9889,23956.294239058,0
+XHS.US,D,20211201,000000,99.2179,99.9851,95.9337,95.9337,78387.404791832,0
+XHS.US,D,20211202,000000,96.4922,98.7283,96.4103,98.3986,21171.935508566,0
+XHS.US,D,20211203,000000,98.7383,99.068,96.2255,96.732,13159.147587531,0
+XHS.US,D,20211206,000000,97.3215,99.0481,97.3215,99.0281,9792.2954058718,0
+XHS.US,D,20211207,000000,100.375,101.604,100.375,100.895,6933.8739341659,0
+XHS.US,D,20211208,000000,100.955,102.183,100.825,102.093,39515.474981053,0
+XHS.US,D,20211209,000000,101.444,101.923,100.495,100.495,5099.3198173463,0
+XHS.US,D,20211210,000000,100.855,101.374,100.455,100.715,5781.8980539372,0
+XHS.US,D,20211213,000000,100.335,100.705,99.7954,100.185,3577.0302310492,0
+XHS.US,D,20211214,000000,99.6555,100.715,99.3768,99.4956,18589.74804463,0
+XHS.US,D,20211215,000000,99.2718,101.404,98.7882,101.384,4091.4660281279,0
+XHS.US,D,20211216,000000,102.173,102.173,99.3058,99.3058,4564.8670631829,0
+XHS.US,D,20211217,000000,99.8653,101.753,98.3486,101.424,6027.1057782257,0
+XHS.US,D,20211220,000000,100.105,100.195,98.4566,100.195,5486.6479369367,0
+XHS.US,D,20211221,000000,101.085,102.893,101.085,102.893,4762.0340904679,0
+XHS.US,D,20211222,000000,102.403,104.242,102.403,104.242,5076.3003166989,0
+XHS.US,D,20211223,000000,104.322,105.52,104.022,105.22,4850.1087016409,0
+XHS.US,D,20211227,000000,104.971,105.82,104.971,105.82,3309.8038539675,0
+XHS.US,D,20211228,000000,105.71,106.9,105.3,105.52,5093.3147302209,0
+XHS.US,D,20211229,000000,105.41,105.7,105.1,105.44,8136.8930549609,0
+XHS.US,D,20211230,000000,106.63,107.139,106.2,106.2,77501.65444083,0
+XHS.US,D,20211231,000000,106.39,106.989,105.79,105.9,8112.8727064592,0
+XHS.US,D,20220103,000000,106.13,106.72,105.37,106.72,7930.7183969877,0
+XHS.US,D,20220104,000000,105.4,105.4,104.422,104.782,4896.1477029359,0
+XHS.US,D,20220105,000000,104.422,105.15,101.664,101.664,6319.3533516634,0
+XHS.US,D,20220106,000000,100.985,101.384,99.0341,99.0341,14771.513480709,0
+XHS.US,D,20220107,000000,98.6224,98.6224,97.5253,97.5253,5480.6428498113,0
+XHS.US,D,20220110,000000,96.8789,98.0249,94.8306,98.0249,9547.0876815833,0
+XHS.US,D,20220111,000000,97.917,100.125,97.917,100.085,3731.160800602,0
+XHS.US,D,20220112,000000,99.8154,99.8154,97.9669,97.9719,3807.2252375241,0
+XHS.US,D,20220113,000000,97.3984,97.5972,96.4992,96.5732,2497.1153963256,0
+XHS.US,D,20220114,000000,95.8797,95.9996,94.7107,95.9497,5717.8437912659,0
+XHS.US,D,20220118,000000,94.5908,94.5908,92.3037,92.3747,5967.0549069713,0
+XHS.US,D,20220119,000000,93.1221,93.1221,90.914,90.914,8632.3127428091,0
+XHS.US,D,20220120,000000,91.5044,94.1462,90.9349,91.0448,18188.40805508,0
+XHS.US,D,20220121,000000,90.5652,91.3945,89.2563,89.3463,19056.143144705,0
+XHS.US,D,20220124,000000,86.7994,91.5344,86.2299,91.4045,11446.696908928,0
+XHS.US,D,20220125,000000,89.9658,90.3883,88.2871,89.1584,6091.1600408969,0
+XHS.US,D,20220126,000000,90.0656,90.6351,87.8775,88.1273,4438.7602335488,0
+XHS.US,D,20220127,000000,88.0774,88.4371,86.8694,87.1521,3307.802158259,0
+XHS.US,D,20220128,000000,86.5795,88.9936,86.5367,88.9936,5302.4919317568,0
+XHS.US,D,20220131,000000,89.0964,91.6263,89.0964,91.6263,4115.4863766297,0
+XHS.US,D,20220201,000000,91.6243,92.063,91.0948,92.063,3430.9064443304,0
+XHS.US,D,20220202,000000,90.88,91.6892,90.861,91.5494,2196.861040054,0
+XHS.US,D,20220203,000000,90.795,91.7342,90.755,90.9908,4403.7305586504,0
+XHS.US,D,20220204,000000,90.4353,91.2347,89.7659,90.871,15227.900102243,0
+XHS.US,D,20220207,000000,90.6252,91.4775,90.3254,90.5852,4736.0120462577,0
+XHS.US,D,20220208,000000,91.8752,93.152,91.8752,93.152,1227.0394692967,0
+XHS.US,D,20220209,000000,94.1711,95.3601,94.1711,95.1203,3529.9903819,0
+XHS.US,D,20220210,000000,95.8098,96.689,94.3011,94.7396,4670.9569357322,0
+XHS.US,D,20220211,000000,95.9097,95.9097,93.3219,93.8324,2358.9983924407,0
+XHS.US,D,20220214,000000,93.8414,94.1511,92.5036,92.6285,6359.3872658329,0
+XHS.US,D,20220215,000000,94.9505,95.9397,94.8806,95.9197,7049.9722852576,0
+XHS.US,D,20220216,000000,95.513,96.5292,94.7986,96.2474,4284.629663996,0
+XHS.US,D,20220217,000000,95.5,95.5,92.3137,92.5555,4365.6983401894,0
+XHS.US,D,20220218,000000,92.7924,93.0621,91.1547,91.1667,7718.5386518891,0
+XHS.US,D,20220222,000000,90.805,91.4745,89.8878,90.1815,10895.229741243,0
+XHS.US,D,20220223,000000,91.1747,91.2996,89.2573,89.3313,5514.6716768554,0
+XHS.US,D,20220224,000000,86.7595,91.8142,86.017,91.7942,6706.6814712537,0
+XHS.US,D,20220225,000000,92.2737,94.9405,92.2737,94.8606,6617.6060122265,0
+XHS.US,D,20220228,000000,93.9114,94.9006,93.8314,94.7008,10087.545522872,0
+XHS.US,D,20220301,000000,94.2311,95.54,94.2311,94.7156,3751.1777576868,0
+XHS.US,D,20220302,000000,94.8706,96.2225,94.8706,95.567,7353.229185092,0
+XHS.US,D,20220303,000000,95.1803,95.6599,94.5708,95.4161,22137.753687906,0
+XHS.US,D,20220304,000000,94.5009,95.3651,93.9064,95.2153,9160.7604098471,0
+XHS.US,D,20220307,000000,94.9805,94.9805,93.4218,93.4218,7605.4428443601,0
+XHS.US,D,20220308,000000,93.2919,94.5408,92.9022,93.3179,9263.8477388337,0
+XHS.US,D,20220309,000000,96.0795,97.4584,96.0795,96.9188,4011.3981997888,0
+XHS.US,D,20220310,000000,95.1393,96.0096,94.6928,95.9716,3514.9776640864,0
+XHS.US,D,20220311,000000,96.0895,96.0895,94.0013,94.0013,3857.2676302361,0
+XHS.US,D,20220314,000000,93.8634,94.2811,91.0848,91.3445,3753.1794533952,0
+XHS.US,D,20220315,000000,92.1139,94.0333,92.1139,94.0333,3138.6588708927,0
+XHS.US,D,20220316,000000,95.3002,96.789,94.6308,96.789,4531.839083993,0
+XHS.US,D,20220317,000000,97.5672,99.3258,97.5672,99.3258,3159.6766758317,0
+XHS.US,D,20220318,000000,99.1759,100.065,99.1059,100.065,3874.2820437581,0
+XHS.US,D,20220321,000000,100.115,100.115,97.847,98.4366,15458.095108717,0
+XHS.US,D,20220322,000000,99.2858,100.495,99.2858,100.175,5975.0616898052,0
+XHS.US,D,20220323,000000,99.6555,99.6655,97.9869,98.2015,3164.6809151029,0
+XHS.US,D,20220324,000000,97.7571,99.2359,97.7571,99.2359,4732.0086548407,0
+XHS.US,D,20220325,000000,99.7954,99.7954,98.1667,98.9227,2887.4460594787,0
+XHS.US,D,20220328,000000,98.9003,99.8093,98.2367,99.8093,3731.160800602,0
+XHS.US,D,20220329,000000,101.005,103.103,100.125,103.103,4022.4075261855,0
+XHS.US,D,20220330,000000,102.473,103.284,101.769,101.769,12657.722812557,0
+XHS.US,D,20220331,000000,101.464,102.424,101.237,101.237,3828.2430424632,0
+XHS.US,D,20220401,000000,101.155,102.935,101.155,102.935,3511.9751205237,0
+XHS.US,D,20220404,000000,103.542,103.542,101.554,102.006,3095.6224131604,0
+XHS.US,D,20220405,000000,102.247,102.247,99.7154,99.8669,4767.0383297391,0
+XHS.US,D,20220406,000000,98.3166,99.2259,97.7671,99.2259,36997.341779789,0
+XHS.US,D,20220407,000000,98.8362,100.175,98.7263,99.7399,5570.7191566928,0
+XHS.US,D,20220408,000000,99.1659,100.425,98.961,99.24,4049.4304182499,0
+XHS.US,D,20220411,000000,98.3266,98.7063,97.5972,97.653,4337.6746002707,0
+XHS.US,D,20220412,000000,99.9851,99.9851,98.0669,98.4481,2514.1298098477,0
+XHS.US,D,20220413,000000,98.8251,99.9153,98.6064,99.5456,4267.615250474,0
+XHS.US,D,20220414,000000,99.5856,99.8263,98.6963,98.754,3086.6147824723,0
+XHS.US,D,20220418,000000,98.2667,98.2667,96.5482,96.8978,2773.3494040955,0
+XHS.US,D,20220419,000000,97.4327,99.2808,97.4327,98.5938,2380.0161973797,0
+XHS.US,D,20220420,000000,99.643,99.9434,99.0917,99.4799,2103.7821896098,0
+XHS.US,D,20220421,000000,99.5156,99.5156,96.9178,96.9178,2725.3087070921,0
+XHS.US,D,20220422,000000,95.3291,95.599,92.0819,92.0819,3511.9751205237,0
+XHS.US,D,20220425,000000,91.3125,93.7106,91.3125,93.7106,8125.8837285643,0
+XHS.US,D,20220426,000000,92.4017,92.4017,90.7454,90.7454,2282.9339555185,0
+XHS.US,D,20220427,000000,90.0389,91.3044,89.5341,89.7516,5772.890423249,0
+XHS.US,D,20220428,000000,90.4533,90.6831,87.3677,90.3534,3174.6893936453,0
+XHS.US,D,20220429,000000,88.9296,88.9296,87.1497,87.1497,1817.5397032975,0
+XHS.US,D,20220502,000000,87.0962,87.7556,86.1897,87.5857,3744.1718227071,0
+XHS.US,D,20220503,000000,88.3001,88.3001,87.216,87.4807,3051.5851075739,0
+XHS.US,D,20220504,000000,89.7489,90.5333,89.7489,90.5333,1136.9631624152,0
+XHS.US,D,20220505,000000,88.9246,88.9246,86.3367,86.8164,1412.1963223309,0
+XHS.US,D,20220506,000000,86.117,86.2108,84.928,85.4575,3233.7394170453,0
+XHS.US,D,20220509,000000,84.4084,84.4084,81.0928,81.3412,5746.8683790388,0
+XHS.US,D,20220510,000000,80.4317,82.2502,80.3638,81.4915,1430.2115837071,0
+XHS.US,D,20220511,000000,82.8551,82.8551,79.1241,79.1954,1400.18614808,0
+XHS.US,D,20220512,000000,78.8657,81.0813,78.6934,81.0813,5805.9184024389,0
+XHS.US,D,20220513,000000,84.2286,84.6483,83.7291,84.4481,1942.6456850774,0
+XHS.US,D,20220516,000000,84.5683,84.5683,84.0084,84.0084,2529.1425276613,0
+XHS.US,D,20220517,000000,85.5575,86.5877,85.5575,86.5877,1883.5956616773,0
+XHS.US,D,20220518,000000,85.5575,85.5575,83.1666,83.1666,1611.3650453244,0
+XHS.US,D,20220519,000000,83.8289,84.928,83.8289,84.1189,2385.0204366509,0
+XHS.US,D,20220520,000000,85.3077,85.3077,82.8697,84.918,2712.297684987,0
+XHS.US,D,20220523,000000,84.7581,85.4825,84.2786,84.9163,1662.4082858905,0
+XHS.US,D,20220524,000000,84.2086,84.7781,83.1395,83.8107,2738.3197291972,0
+XHS.US,D,20220525,000000,83.7589,85.5023,83.7589,85.0855,3339.8292895947,0
+XHS.US,D,20220526,000000,85.0579,86.4367,85.0579,85.9816,1076.9122911609,0
+XHS.US,D,20220527,000000,87.276,87.7814,86.9963,87.7814,1275.0801663001,0
+XHS.US,D,20220531,000000,87.1561,87.1561,86.2469,86.3558,4123.4931594636,0
+XHS.US,D,20220601,000000,83.9288,84.5703,83.9288,84.2486,2409.0407851526,0
+XHS.US,D,20220602,000000,84.1686,86.6017,84.1686,86.6017,2198.8627357625,0
+XHS.US,D,20220603,000000,85.7873,85.7873,84.8381,85.1037,3704.1379085376,0
+XHS.US,D,20220606,000000,85.3576,86.047,84.6283,85.0856,9136.7400613454,0
+XHS.US,D,20220607,000000,85.4001,85.8351,84.8952,85.8351,2245.9025849117,0
+XHS.US,D,20220608,000000,85.2178,85.2178,84.913,85.0128,1049.8893990964,0
+XHS.US,D,20220609,000000,84.0887,84.0887,83.0083,83.0083,2164.8339087184,0
+XHS.US,D,20220610,000000,81.663,82.3002,81.411,82.2003,3410.8894872456,0
+XHS.US,D,20220613,000000,80.4618,80.4618,78.6933,79.013,8388.1058663748,0
+XHS.US,D,20220614,000000,79.1529,79.1529,78.6226,78.6226,1407.1920830597,0
+XHS.US,D,20220615,000000,79.9772,80.0323,79.8923,80.0323,650.55110525518,0
+XHS.US,D,20220616,000000,78.2536,78.4036,77.3744,77.7341,5530.6852425232,0
+XHS.US,D,20220617,000000,78.5144,80.1381,78.5144,79.4802,3068.599521096,0
+XHS.US,D,20220621,000000,80.3743,80.6742,79.8952,79.8952,2262.7225298496,0
+XHS.US,D,20220622,000000,80.2945,81.6439,80.2945,81.264,2565.819314352,0
+XHS.US,D,20220623,000000,83.7033,84.2534,83.7033,84.2534,2213.7068782304,0
+XHS.US,D,20220624,000000,85.697,86.0925,85.3028,85.9254,2038.6509795904,0
+XHS.US,D,20220627,000000,86.0725,86.3824,85.8726,86.0108,5150.6446976992,0
+XHS.US,D,20220628,000000,86.2225,86.2225,83.7732,83.7741,2733.8729770464,0
+XHS.US,D,20220629,000000,83.3965,84.393,83.3965,84.0134,4688.4971252896,0
+XHS.US,D,20220630,000000,82.5821,82.9435,81.9638,82.2137,4450.4211031392,0
+XHS.US,D,20220701,000000,83.2134,85.2628,82.2954,85.2028,4121.316013696,0
+XHS.US,D,20220705,000000,83.7851,86.9955,83.5883,86.9955,1379.4404812832,0
+XHS.US,D,20220706,000000,87.1532,87.3117,86.6773,86.9924,42295.505750266,0
+XHS.US,D,20220707,000000,88.7816,90.3211,88.7816,90.3174,30248.658965571,0
+XHS.US,D,20220708,000000,91.8906,91.9406,90.3311,90.791,3448.1010434976,0
+XHS.US,D,20220711,000000,90.3811,90.3811,88.1219,88.2718,12525.999787258,0
+XHS.US,D,20220712,000000,88.3918,88.9516,87.772,88.3218,30394.705601008,0
+XHS.US,D,20220713,000000,87.1222,88.6317,87.1222,88.1219,8134.5975299456,0
+XHS.US,D,20220714,000000,86.3924,87.9319,86.2125,87.772,4694.4990418144,0
+XHS.US,D,20220715,000000,88.7766,90.6322,88.7766,90.3911,18706.973488381,0
+XHS.US,D,20220718,000000,91.5508,91.5508,88.9515,89.1277,6781.1653536032,0
+XHS.US,D,20220719,000000,90.3761,91.6407,90.2012,91.5608,4110.3125000672,0
+XHS.US,D,20220720,000000,91.6007,92.3205,91.6007,92.1106,11118.550362192,0
+XHS.US,D,20220721,000000,93.0003,94.8911,93.0003,94.8911,3636.161094608,0
+XHS.US,D,20220722,000000,96.1293,96.1293,92.9803,93.92,6778.1643953408,0
+XHS.US,D,20220725,000000,94.2399,94.4797,93.5201,94.0664,6480.0692079424,0
+XHS.US,D,20220726,000000,93.7001,94.4198,93.4252,93.89,42180.469016874,0
+XHS.US,D,20220727,000000,94.7797,95.0996,93.7202,94.8997,20799.641716694,0
+XHS.US,D,20220728,000000,94.4098,95.2296,92.6304,95.1496,35096.206878768,0
+XHS.US,D,20220729,000000,95.0596,95.2896,94.3699,94.9851,13498.310264275,0
+XHS.US,D,20220801,000000,94.2399,95.8894,94.2399,95.3795,10189.253620269,0
+XHS.US,D,20220802,000000,94.9308,97.179,94.9308,96.6369,55069.584753882,0
+XHS.US,D,20220803,000000,97.4789,98.0744,96.909,97.6988,41472.242866947,0
+XHS.US,D,20220804,000000,97.9687,97.9687,95.9494,96.0193,37145.861371987,0
+XHS.US,D,20220805,000000,95.4895,97.9853,94.9697,97.9853,11536.683880086,0
+XHS.US,D,20220808,000000,98.9184,101.058,98.8884,98.9884,56961.188778614,0
+XHS.US,D,20220809,000000,98.4685,98.7629,96.6191,96.7691,22209.091780602,0
+XHS.US,D,20220810,000000,98.5285,102.967,98.0769,102.967,15657.999893782,0
+XHS.US,D,20220811,000000,101.977,103.648,100.378,100.558,11868.789927792,0
+XHS.US,D,20220812,000000,101.478,102.817,101.478,102.817,16077.133731098,0
+XHS.US,D,20220815,000000,102.487,102.487,101.188,102.327,72714.219017373,0
+XHS.US,D,20220816,000000,102.197,102.197,99.1283,99.8974,18933.045677482,0
+XHS.US,D,20220817,000000,98.6885,98.6885,97.9487,98.0587,23541.517249107,0
+XHS.US,D,20220818,000000,98.3986,98.3986,96.8359,97.6788,13533.321444003,0
+XHS.US,D,20220819,000000,96.5092,96.5092,95.8328,95.9494,12760.074531725,0
+XHS.US,D,20220822,000000,95.8194,96.919,95.8094,96.5792,7420.3694634944,0
+XHS.US,D,20220823,000000,96.6291,96.7691,96.1493,96.2193,12688.051533427,0
+XHS.US,D,20220824,000000,96.2692,97.8088,96.2692,97.5773,13855.424297501,0
+XHS.US,D,20220825,000000,97.8787,98.8684,97.6318,98.8684,6051.93249584,0
+XHS.US,D,20220826,000000,98.9784,98.9784,94.7897,94.8197,6661.1270231072,0
+XHS.US,D,20220829,000000,93.7501,94.5098,93.3102,94.0999,6451.0599447392,0
+XHS.US,D,20220830,000000,94.4498,94.4498,92.6031,92.9303,7987.550575088,0
+XHS.US,D,20220831,000000,93.4901,93.4901,92.5304,92.7804,17579.613501139,0
+XHS.US,D,20220901,000000,91.8906,92.0006,90.4111,92.0006,12558.010008723,0
+XHS.US,D,20220902,000000,92.3005,92.6704,90.931,91.1613,7006.2372232832,0
+XHS.US,D,20220906,000000,91.1909,91.3808,90.5611,90.641,13520.317291533,0
+XHS.US,D,20220907,000000,92.0806,93.8,92.0806,93.7001,3546.132346736,0
+XHS.US,D,20220908,000000,93.0903,95.7394,93.0903,95.7394,24696.886180131,0
+XHS.US,D,20220909,000000,96.6291,97.159,96.629,97.1115,4883.5594123456,0
+XHS.US,D,20220912,000000,97.7388,98.2486,97.129,98.2386,11081.538543622,0
+XHS.US,D,20220913,000000,95.8294,96.0593,94.7297,94.8497,15013.794186787,0
+XHS.US,D,20220914,000000,94.0696,94.9097,93.94,94.8197,14716.69931881,0
+XHS.US,D,20220915,000000,95.3595,96.3392,95.0596,95.1496,4215.3460392512,0
+XHS.US,D,20220916,000000,94.01,94.01,92.9603,93.92,10539.365417549,0
+XHS.US,D,20220919,000000,92.98,93.97,92.4,93.8776,21134,0
+XHS.US,D,20220920,000000,92.865,93.4,92.4299,92.64,19912,0
+XHS.US,D,20220921,000000,93.23,93.82,91.37,91.38,11493,0
+XHS.US,D,20220922,000000,91.08,91.08,88.75,90.02,37606,0
+XHS.US,D,20220923,000000,88.735,88.76,87.47,88.7227,21558,0
+XHS.US,D,20220926,000000,88.17,89.4464,87.89,88.27,7595,0
+XHS.US,D,20220927,000000,89.2,89.55,87.72,87.88,8578,0
+XHS.US,D,20220928,000000,88.54,91.06,88.2898,90.66,9715,0
+XHS.US,D,20220929,000000,88.29,89.23,88.29,89.23,10973,0
+XHS.US,D,20220930,000000,90.01,90.64,87.75,87.79,28265,0
+XHS.US,D,20221003,000000,88.6,90.2123,87.5162,90.03,14927,0
+XHS.US,D,20221004,000000,91.09,92.8918,91.09,92.8918,4239,0
+XHS.US,D,20221005,000000,91.86,92.44,90.65,92.13,3997,0
+XHS.US,D,20221006,000000,92.56,92.56,90.87,91.04,11268,0
+XHS.US,D,20221007,000000,89.53,89.53,88.54,88.93,3499,0
+XHS.US,D,20221010,000000,89.14,89.14,87.71,88.28,4510,0
+XHS.US,D,20221011,000000,87.3,89.94,87.3,88.91,20977,0
+XHS.US,D,20221012,000000,88.93,88.93,87.69,87.9975,10277,0
+XHS.US,D,20221013,000000,86.29,89.64,86.29,89.155,15690,0
+XHS.US,D,20221014,000000,89.99,89.99,86.9824,86.9824,6043,0
+XHS.US,D,20221017,000000,88.23,89.135,87.7841,88.13,4525,0
+XHS.US,D,20221018,000000,89.79,90.5,88.55,88.8,49729,0
+XHS.US,D,20221019,000000,88.04,88.04,86.3008,87.05,3913,0
+XHS.US,D,20221020,000000,87.3575,88.4512,87.22,87.27,5187,0
+XHS.US,D,20221021,000000,86.67,87.32,85.1571,87.19,18652,0
+XHS.US,D,20221024,000000,87.39,88.025,87.37,87.98,3892,0
+XHS.US,D,20221025,000000,88.27,90.54,88.27,90.19,5926,0
+XHS.US,D,20221026,000000,90.21,93.38,90.21,91.95,184290,0
+XHS.US,D,20221027,000000,92.19,92.19,90.39,90.42,131203,0
+XHS.US,D,20221028,000000,90.25,92.18,90.12,92.04,57911,0
+XHS.US,D,20221031,000000,91.8,92.62,91.45,91.8,10524,0
+XHS.US,D,20221101,000000,92.51,92.84,91.44,92.41,25151,0
+XHS.US,D,20221102,000000,91.8786,93.09,90.1301,90.1301,7967,0
+XHS.US,D,20221103,000000,89,89.3,88.45,88.63,12855,0
+XHS.US,D,20221104,000000,89.56,89.56,87.16,88.1455,8898,0
+XHS.US,D,20221107,000000,88.76,88.76,87.71,88.4,7376,0
+XHS.US,D,20221108,000000,88.3,89.24,87.2,87.95,7828,0
+XHS.US,D,20221109,000000,87.3292,87.42,85.39,85.45,57968,0
+XHS.US,D,20221110,000000,87.67,89.51,87.635,89.34,49885,0
+XHS.US,D,20221111,000000,89.46,89.94,88.69,89.43,16920,0
+XHS.US,D,20221114,000000,89.54,89.55,88.5166,88.5166,10948,0
+XHS.US,D,20221115,000000,89.58,90.12,88.6569,89.0191,5691,0
+XHS.US,D,20221116,000000,88.54,88.54,86.6,86.7,34749,0
+XHS.US,D,20221117,000000,85.58,86.3,85.58,85.69,7318,0
+XHS.US,D,20221118,000000,86.48,87.32,86.07,86.72,15204,0
+XHS.US,D,20221121,000000,86.07,86.07,85.59,85.77,13352,0
+XHS.US,D,20221122,000000,86.18,86.38,85.7612,86.36,3591,0
+XHS.US,D,20221123,000000,86.9832,87.295,86.8372,87.295,2522,0
+XHS.US,D,20221125,000000,88.13,88.13,87.954,87.954,697,0
+XHS.US,D,20221128,000000,87.67,87.67,86.45,86.45,2840,0
+XHS.US,D,20221129,000000,87.045,87.17,86.7724,86.7724,2320,0
+XHS.US,D,20221130,000000,86.6074,89.59,86.2723,89.585,4792,0
+XHS.US,D,20221201,000000,89.9,90.395,89.35,89.62,145578,0
+XHS.US,D,20221202,000000,88.61,90.7,88.61,90.58,11465,0
+XHS.US,D,20221205,000000,89.69,89.69,89.07,89.2209,5997,0
+XHS.US,D,20221206,000000,89.07,89.07,87.5033,87.8781,8194,0
+XHS.US,D,20221207,000000,87.53,88.66,87.53,88.13,3739,0
+XHS.US,D,20221208,000000,88.6,88.6738,88.25,88.323,2037,0
+XHS.US,D,20221209,000000,88.17,88.17,87.0766,87.0766,1945,0
+XHS.US,D,20221212,000000,87.03,87.64,86.54,87.48,29602,0
+XHS.US,D,20221213,000000,89.83,89.83,87.2267,87.7262,3867,0
+XHS.US,D,20221214,000000,87.7,88.3,87.11,87.705,3477,0
+XHS.US,D,20221215,000000,86.71,86.71,85.43,85.63,2275,0
+XHS.US,D,20221216,000000,84.95,85.3971,84.08,85.28,7405,0
+XHS.US,D,20221219,000000,85.2,85.2,83.59,83.82,30351,0
+XHS.US,D,20221220,000000,84.1693,84.37,83.93,83.93,12345,0
+XHS.US,D,20221221,000000,84.75,85.88,84.75,85.33,8793,0
+XHS.US,D,20221222,000000,84.87,84.87,83.6,84.8065,4527,0
+XHS.US,D,20221223,000000,84.41,84.5491,84.1,84.2743,6642,0
+XHS.US,D,20221227,000000,84.03,84.04,83.23,83.28,14484,0
+XHS.US,D,20221228,000000,83.5982,83.5982,82.68,82.79,14517,0
+XHS.US,D,20221229,000000,83.5,84.695,83.5,84.5905,16510,0
+XHS.US,D,20221230,000000,83.85,84.79,83.85,84.79,7089,0
+XHS.US,D,20230103,000000,85.51,85.51,83.245,84.0276,25662,0
+XHS.US,D,20230104,000000,84.05,85.0259,84.019,84.82,2762,0
+XHS.US,D,20230105,000000,84.23,84.23,83.2701,83.4769,5447,0
+XHS.US,D,20230106,000000,84.04,84.875,84.04,84.7445,3398,0
+XHS.US,D,20230109,000000,85.46,86.2,85.24,85.2479,3704,0
+XHS.US,D,20230110,000000,85.58,87.41,85.58,87.41,1309,0
+XHS.US,D,20230111,000000,87.915,87.9703,87.47,87.9703,3816,0
+XHS.US,D,20230112,000000,88.54,88.7229,87.6434,88.7229,3916,0
+XHS.US,D,20230113,000000,89.65,90.1489,89.65,90.1489,1777,0
+XHS.US,D,20230117,000000,89.94,90.4835,89.72,90.4835,4088,0
+XHS.US,D,20230118,000000,90.81,91.3,89.26,89.26,8517,0
+XHS.US,D,20230119,000000,89.1406,89.3375,88.24,89.1145,7079,0
+XHS.US,D,20230120,000000,89.0049,90.44,89.0049,90.21,3514,0
+XHS.US,D,20230123,000000,90.2,91.43,89.8401,91.07,6535,0
+XHS.US,D,20230124,000000,90.84,90.84,89.25,89.25,3265,0
+XHS.US,D,20230125,000000,88.42,89.9,88.42,89.9,18082,0
+XHS.US,D,20230126,000000,90.24,90.4212,89.98,90.4212,6425,0
+XHS.US,D,20230127,000000,90.03,91.38,89.95,90.98,4970,0
+XHS.US,D,20230130,000000,90.3,90.72,90.3,90.34,2492,0
+XHS.US,D,20230131,000000,91,92.4831,91,92.4831,2098,0
+XHS.US,D,20230201,000000,92.52,94.2,92.025,93.497,7937,0
+XHS.US,D,20230202,000000,94.39,94.6,93.7811,94.2424,12825,0
+XHS.US,D,20230203,000000,93.35,94.03,92.95,93.0755,7205,0
+XHS.US,D,20230206,000000,92.3224,92.3224,90.6101,90.93,3057,0
+XHS.US,D,20230207,000000,91.2955,92.24,90.765,92.24,3427,0
+XHS.US,D,20230208,000000,91.91,93.23,91.91,92.0394,2251,0
+XHS.US,D,20230209,000000,92.76,92.76,91.0721,91.0721,1897,0
+XHS.US,D,20230210,000000,91.8899,91.9699,91.7615,91.8377,4480,0
+XHS.US,D,20230213,000000,92.025,92.44,91.8902,92.0224,6570,0
+XHS.US,D,20230214,000000,91.82,92.19,91.38,92.1569,4118,0
+XHS.US,D,20230215,000000,91.46,93.46,91.46,93.46,2570,0
+XHS.US,D,20230216,000000,93.2659,94.91,93.2659,94.1503,1983,0
+XHS.US,D,20230217,000000,94.25,94.25,93.84,94.1655,1411,0
+XHS.US,D,20230221,000000,93.18,93.18,91.59,91.59,13943,0
+XHS.US,D,20230222,000000,93.01,93.02,92,92.2729,4340,0
+XHS.US,D,20230223,000000,92.315,92.35,91.1801,92.2882,13378,0
+XHS.US,D,20230224,000000,92.13,92.13,90.78,91.0916,4816,0
+XHS.US,D,20230227,000000,91.77,91.895,91.135,91.3088,3407,0
+XHS.US,D,20230228,000000,91.2,91.5399,91.05,91.05,4332,0
+XHS.US,D,20230301,000000,90.43,90.54,89.68,90.1458,5695,0
+XHS.US,D,20230302,000000,89.03,89.93,89.03,89.75,7221,0
+XHS.US,D,20230303,000000,90.17,91.35,90.17,91.35,2710,0
+XHS.US,D,20230306,000000,91.53,91.53,89.04,89.0615,6316,0
+XHS.US,D,20230307,000000,89.23,89.23,87.975,88.14,8985,0
+XHS.US,D,20230308,000000,88.045,88.15,87.61,87.89,14280,0
+XHS.US,D,20230309,000000,87.93,87.93,85.95,85.95,12011,0
+XHS.US,D,20230310,000000,85,85.14,83.6447,83.93,5262,0
+XHS.US,D,20230313,000000,82.86,83.98,82.73,83.58,11405,0
+XHS.US,D,20230314,000000,85.08,85.08,83.67,84.3043,1972,0
+XHS.US,D,20230315,000000,82.71,83.93,82.71,83.8974,3418,0
+XHS.US,D,20230316,000000,83.726,85.74,83.5,85.6014,4358,0
+XHS.US,D,20230317,000000,84.41,84.48,83.9999,84.0543,15093,0
+XHS.US,D,20230320,000000,84.14,84.72,84.13,84.4538,4074,0
+XHS.US,D,20230321,000000,85.5,86.4939,85.5,86.4939,2869,0
+XHS.US,D,20230322,000000,86.55,86.56,84.52,84.52,5469,0
+XHS.US,D,20230323,000000,85.0101,85.16,83.44,83.8197,3849,0
+XHS.US,D,20230324,000000,82.93,84.58,82.93,84.5765,2713,0
+XHS.US,D,20230327,000000,85.44,86.03,85.44,85.7327,1456,0
+XHS.US,D,20230328,000000,85.8,85.8,85.1272,85.1272,1289,0
+XHS.US,D,20230329,000000,85.94,85.94,85.17,85.5632,2515,0
+XHS.US,D,20230330,000000,86.19,86.19,84.9055,85.33,1976,0
+XHS.US,D,20230331,000000,85.825,86.6125,85.825,86.462,3337,0
+XHS.US,D,20230403,000000,86.96,87.55,86.54,87.5339,2708,0
+XHS.US,D,20230404,000000,87.64,87.64,87.11,87.2616,3951,0
+XHS.US,D,20230405,000000,87,88.0612,87,88.0612,9639,0
+XHS.US,D,20230406,000000,87.76,88.2309,87.76,88.09,2314,0
+XHS.US,D,20230410,000000,87.48,89.005,87.48,89.005,2671,0
+XHS.US,D,20230411,000000,89.44,90.785,89.44,90.51,9546,0
+XHS.US,D,20230412,000000,90.08,90.11,89.4268,89.4268,4582,0
+XHS.US,D,20230413,000000,89.93,90.6232,89.93,90.5873,3189,0
+XHS.US,D,20230414,000000,90.44,90.44,89.315,89.5734,5105,0
+XHS.US,D,20230417,000000,89.6081,89.8071,89.36,89.8071,1864,0
+XHS.US,D,20230418,000000,89.6034,89.6034,89.01,89.18,2581,0
+XHS.US,D,20230419,000000,88.76,88.985,88.45,88.985,3532,0
+XHS.US,D,20230420,000000,88.37,88.47,88.1,88.374,2069,0
+XHS.US,D,20230421,000000,90.3805,90.4635,90.29,90.4635,3221,0
+XHS.US,D,20230424,000000,90.5246,90.5246,90.36,90.4205,1206,0
+XHS.US,D,20230425,000000,90.12,90.2249,88.9518,88.9518,3314,0
+XHS.US,D,20230426,000000,88.56,88.57,88.09,88.3053,2714,0
+XHS.US,D,20230427,000000,88.2901,89.4697,88.2901,89.3775,2528,0
+XHS.US,D,20230428,000000,89.08,89.5323,89.08,89.5323,2690,0
+XHS.US,D,20230501,000000,89.13,90.3991,89.13,89.9733,3843,0
+XHS.US,D,20230502,000000,88.1262,88.1262,86.45,86.9883,3576,0
+XHS.US,D,20230503,000000,87.0439,87.8,86.7,86.95,13882,0
+XHS.US,D,20230504,000000,84.885,85.9966,84.77,85.9966,39550,0
+XHS.US,D,20230505,000000,87.42,89.15,87.42,88.8375,15363,0
+XHS.US,D,20230508,000000,88.56,89.14,88.56,89.14,3163,0
+XHS.US,D,20230509,000000,88.7,89.48,88.7,89.2039,14913,0
+XHS.US,D,20230510,000000,89.83,90.0257,89.42,89.7244,2009,0
+XHS.US,D,20230511,000000,89.29,89.4456,89.05,89.1242,4251,0
+XHS.US,D,20230512,000000,89.27,89.27,88.3585,88.7231,3917,0
+XHS.US,D,20230515,000000,88.6,89.2519,88.6,89.24,2029,0
+XHS.US,D,20230516,000000,88.5,88.7999,88.07,88.16,10518,0
+XHS.US,D,20230517,000000,88.72,89.37,87.5388,89.2492,2669,0
+XHS.US,D,20230518,000000,88.9101,89.31,88.12,88.936,3048,0
+XHS.US,D,20230519,000000,88.89,89.0678,88.82,89.0678,8156,0
+XHS.US,D,20230522,000000,88.985,89.89,88.8901,89.5655,7815,0
+XHS.US,D,20230523,000000,89.39,90.0634,88.4216,88.4216,7880,0
+XHS.US,D,20230524,000000,87.4418,87.57,87.1954,87.57,3653,0
+XHS.US,D,20230525,000000,87.38,87.38,85.69,86.2994,5092,0
+XHS.US,D,20230526,000000,86.25,86.6864,86.22,86.4361,2697,0
+XHS.US,D,20230530,000000,86.38,86.38,85.456,85.56,25195,0
+XHS.US,D,20230531,000000,85.54,86.3,85,86.28,2674,0
+XHS.US,D,20230601,000000,86.43,87.795,86.43,87.3438,2344,0
+XHS.US,D,20230602,000000,88.41,89.8,88.41,89.77,47177,0
+XHS.US,D,20230605,000000,89.82,90.1116,89.61,89.7916,1397,0
+XHS.US,D,20230606,000000,89.81,90.77,89.37,90.7078,6469,0
+XHS.US,D,20230607,000000,91.31,91.42,90.99,91.0923,2434,0
+XHS.US,D,20230608,000000,90.9,91.3442,90.9,91.3442,1384,0
+XHS.US,D,20230609,000000,91.47,91.47,90.8846,90.8846,6730,0
+XHS.US,D,20230612,000000,90.955,91.4407,90.91,91.2559,4131,0
+XHS.US,D,20230613,000000,91.6,92.61,91.6,92.47,3396,0
+XHS.US,D,20230614,000000,92.82,92.82,89.92,90.27,8137,0
+XHS.US,D,20230615,000000,90.7612,91.31,90.3,91.23,5691,0
+XHS.US,D,20230616,000000,90.8202,90.86,90.77,90.77,2078,0
+XHS.US,D,20230620,000000,90.35,90.87,89.9064,90.51,2950,0
+XHS.US,D,20230621,000000,90.9345,91.23,90.88,90.88,2125,0
+XHS.US,D,20230622,000000,90.75,91.11,90.472,90.95,3103,0
+XHS.US,D,20230623,000000,90.25,90.7611,90.099,90.17,3251,0
+XHS.US,D,20230626,000000,90.18,90.84,90.18,90.3134,68246,0
+XHS.US,D,20230627,000000,89.98,91.72,89.98,91.58,8187,0
+XHS.US,D,20230628,000000,91.4299,92.25,91.414,92.25,3519,0
+XHS.US,D,20230629,000000,93.298,93.298,93.117,93.117,2861,0
+XHS.US,D,20230630,000000,93.91,94.2401,93.7722,93.7722,10073,0
+XHS.US,D,20230703,000000,93.4488,93.4488,92.5263,92.7287,1243,0
+XHS.US,D,20230705,000000,92.45,92.45,91.9688,92.0384,3396,0
+XHS.US,D,20230706,000000,91.2,91.219,90.6415,91.219,2908,0
+XHS.US,D,20230707,000000,91.5,91.97,91.43,91.43,1142,0
+XHS.US,D,20230710,000000,91.725,93.025,91.725,92.8298,3558,0
+XHS.US,D,20230711,000000,92.6303,93.1936,92.6303,93.1936,1219,0
+XHS.US,D,20230712,000000,93.77,93.77,92.3857,92.3857,5574,0
+XHS.US,D,20230713,000000,92.72,92.72,92.3301,92.3933,4624,0
+XHS.US,D,20230714,000000,93.26,93.53,92.8451,93.41,4486,0
+XHS.US,D,20230717,000000,93.13,93.8672,93.13,93.81,4947,0
+XHS.US,D,20230718,000000,94.02,94.719,94.02,94.65,6042,0
+XHS.US,D,20230719,000000,95.38,95.78,95,95.1485,1910,0
+XHS.US,D,20230720,000000,95.1001,95.3713,95.0213,95.0213,8787,0
+XHS.US,D,20230721,000000,95.44,95.44,94.84,94.84,2298,0
+XHS.US,D,20230724,000000,94.72,94.72,94.0801,94.1508,2435,0
+XHS.US,D,20230725,000000,93.92,94.2964,93.92,94.1777,2693,0
+XHS.US,D,20230726,000000,94.28,94.28,93.4204,93.4204,5149,0
+XHS.US,D,20230727,000000,93.81,93.81,92.07,92.1255,9055,0
+XHS.US,D,20230728,000000,92.78,93.0099,92.46,92.9099,14964,0
+XHS.US,D,20230731,000000,93,93.91,93,93.91,14451,0
+XHS.US,D,20230801,000000,93.0555,93.5095,93.0555,93.5095,2595,0
+XHS.US,D,20230802,000000,93.295,93.7413,93.295,93.5655,2198,0
+XHS.US,D,20230803,000000,93.2534,93.53,92.93,93.39,46722,0
+XHS.US,D,20230804,000000,93.6,93.9,93.01,93.0678,3990,0
+XHS.US,D,20230807,000000,93.08,93.6098,93.08,93.348,5162,0
+XHS.US,D,20230808,000000,93.13,93.13,92.46,92.9854,3549,0
+XHS.US,D,20230809,000000,92.91,92.91,92.3669,92.3669,7362,0
+XHS.US,D,20230810,000000,92.69,92.97,91.67,91.8401,17477,0
+XHS.US,D,20230811,000000,91.63,92.4199,91.63,92.1218,5919,0
+XHS.US,D,20230814,000000,91.3175,92.15,91.3175,92.1282,2855,0
+XHS.US,D,20230815,000000,91.71,91.92,91.13,91.27,7022,0
+XHS.US,D,20230816,000000,90.95,91.0947,90.2,90.21,15689,0
+XHS.US,D,20230817,000000,89.3373,89.3373,88.51,88.52,15624,0
+XHS.US,D,20230818,000000,88.75,89.08,88.55,88.76,4260,0
+XHS.US,D,20230821,000000,88.76,89.27,88.76,89.1427,1072,0
+XHS.US,D,20230822,000000,89.19,89.35,88.63,88.63,1635,0
+XHS.US,D,20230823,000000,88.8013,88.985,88.72,88.88,6512,0
+XHS.US,D,20230824,000000,88.77,89.1133,88.111,88.1974,5438,0
+XHS.US,D,20230825,000000,88.44,88.93,87.8181,88.6099,3554,0
+XHS.US,D,20230828,000000,88.9,89.17,88.8901,89.02,9672,0
+XHS.US,D,20230829,000000,89.05,90.0334,89.05,89.99,7589,0
+XHS.US,D,20230830,000000,89.8,90.87,89.8,90.3031,6314,0
+XHS.US,D,20230831,000000,90.59,90.59,89.1277,89.1277,36999,0
+XHS.US,D,20230901,000000,89.72,89.7492,88.79,88.8731,5671,0
+XHS.US,D,20230905,000000,88.6,88.6,86.77,86.77,2745,0
+XHS.US,D,20230906,000000,86.6045,86.75,86.6045,86.75,4269,0
+XHS.US,D,20230907,000000,86.54,86.7,86.44,86.4522,2831,0
+XHS.US,D,20230908,000000,86.45,86.45,85.8764,85.8764,3256,0
+XHS.US,D,20230911,000000,86.2,86.53,86.0422,86.0619,56711,0
+XHS.US,D,20230912,000000,85.94,85.97,85.14,85.14,1842,0
+XHS.US,D,20230913,000000,85.29,85.29,84.85,84.9,3656,0
+XHS.US,D,20230914,000000,85.25,85.41,84.8,84.9805,6514,0
+XHS.US,D,20230915,000000,85.11,85.11,84.8,84.8649,3399,0
+XHS.US,D,20230918,000000,84.69,84.795,84.22,84.5031,3753,0
+XHS.US,D,20230919,000000,84.6,84.6791,83.97,84.293,2933,0
+XHS.US,D,20230920,000000,84.745,85.0782,84.384,84.384,3772,0
+XHS.US,D,20230921,000000,83.94,84.09,83.66,83.6643,2885,0
+XHS.US,D,20230922,000000,83.79,84.04,83.5,83.6011,6509,0
+XHS.US,D,20230925,000000,83.57,84.553,83.38,84.51,17586,0
+XHS.US,D,20230926,000000,84,84.43,83.27,83.29,26364,0
+XHS.US,D,20230927,000000,83.64,83.75,82.64,83.14,13955,0
+XHS.US,D,20230928,000000,83.01,84.37,83.01,84,6125,0
+XHS.US,D,20230929,000000,84.61,84.61,83.2182,83.2182,4400,0
+XHS.US,D,20231002,000000,83.15,83.2101,83.04,83.1858,2974,0
+XHS.US,D,20231003,000000,81.72,81.88,81.28,81.2812,4106,0
+XHS.US,D,20231004,000000,80.87,81.9,80.87,81.895,24961,0
+XHS.US,D,20231005,000000,81.68,81.692,81.0034,81.62,7077,0
+XHS.US,D,20231006,000000,80.9966,82.2716,80.9966,82.18,2668,0
+XHS.US,D,20231009,000000,81.73,82.4606,81.53,82.2889,3868,0
+XHS.US,D,20231010,000000,83.5407,83.74,83.48,83.52,5257,0
+XHS.US,D,20231011,000000,82.99,82.99,81.17,81.6807,14664,0
+XHS.US,D,20231012,000000,80.5852,80.9,79.75,79.85,192454,0
+XHS.US,D,20231013,000000,80.4697,80.51,80.0236,80.51,68784,0
+XHS.US,D,20231016,000000,80.82,81.615,80.52,81.0001,215604,0
+XHS.US,D,20231017,000000,80.8,82.79,80.8,82.18,4381,0
+XHS.US,D,20231018,000000,81.7989,82.1643,81.61,81.6163,4115,0
+XHS.US,D,20231019,000000,81.65,82.09,80.84,81.2012,28778,0
+XHS.US,D,20231020,000000,80.89,81.021,80.5291,80.5291,4356,0
+XHS.US,D,20231023,000000,79.95,80.74,79.8287,79.8287,3951,0
+XHS.US,D,20231024,000000,80.05,80.87,80.05,80.6431,1585,0
+XHS.US,D,20231025,000000,80.07,80.09,79.245,79.245,17021,0
+XHS.US,D,20231026,000000,79,79.73,78.926,78.926,2426,0
+XHS.US,D,20231027,000000,78.45,78.98,78.08,78.14,3307,0
+XHS.US,D,20231030,000000,77.76,78.61,77.76,78.3787,2513,0
+XHS.US,D,20231031,000000,78.44,79.39,78.44,79.31,6650,0
+XHS.US,D,20231101,000000,78.46,78.98,78.3767,78.9783,3192,0
+XHS.US,D,20231102,000000,78.94,79.5019,78.94,79.5019,2249,0
+XHS.US,D,20231103,000000,81.74,81.84,81.56,81.563,5335,0
+XHS.US,D,20231106,000000,81.91,81.91,80.9302,80.9302,1813,0
+XHS.US,D,20231107,000000,80.91,81.79,80.91,81.6507,2242,0
+XHS.US,D,20231108,000000,82.03,82.03,80.6984,80.77,8013,0
+XHS.US,D,20231109,000000,80.94,80.94,79.205,79.205,2510,0
+XHS.US,D,20231110,000000,79.51,79.8246,79.13,79.75,8479,0
+XHS.US,D,20231113,000000,79.28,80.61,79.28,80.2313,9402,0
+XHS.US,D,20231114,000000,81.15,83.52,81.15,83.52,11872,0
+XHS.US,D,20231115,000000,83.62,84.57,83.62,83.75,5694,0
+XHS.US,D,20231116,000000,83.73,83.73,83.17,83.41,4001,0
+XHS.US,D,20231117,000000,83.62,84.1972,83.62,84.1473,1871,0
+XHS.US,D,20231120,000000,84.1299,84.87,84.1298,84.8119,9561,0
+XHS.US,D,20231121,000000,84.6303,84.6303,84.3309,84.3309,2932,0
+XHS.US,D,20231122,000000,85.455,85.53,85.2297,85.49,19316,0
+XHS.US,D,20231124,000000,85.49,86.0879,85.49,86.0879,1863,0
+XHS.US,D,20231127,000000,85.654,85.88,85.5967,85.6584,1973,0
+XHS.US,D,20231128,000000,85.27,85.31,85.2,85.2231,1444,0
+XHS.US,D,20231129,000000,85.91,85.91,84.07,84.2,7904,0
+XHS.US,D,20231130,000000,84.51,84.8794,84.51,84.7591,3306,0
+XHS.US,D,20231201,000000,84.5,86.5802,84.5,86.5802,7847,0
+XHS.US,D,20231204,000000,86.87,87.6726,86.87,87.6726,5371,0
+XHS.US,D,20231205,000000,87.31,87.31,86.308,86.308,6220,0
+XHS.US,D,20231206,000000,86.75,86.79,86,86.0769,2873,0
+XHS.US,D,20231207,000000,85.93,85.9799,85.58,85.7489,2857,0
+XHS.US,D,20231208,000000,85.81,86.52,85.81,86.4553,4751,0
+XHS.US,D,20231211,000000,86.48,86.9191,86.145,86.9191,1535,0
+XHS.US,D,20231212,000000,86.65,87.67,86.65,87.53,1422,0
+XHS.US,D,20231213,000000,87.4191,89.43,87.05,89.4279,2956,0
+XHS.US,D,20231214,000000,90.01,90.74,89.3601,89.9429,30702,0
+XHS.US,D,20231215,000000,88.83,88.92,87.61,87.61,3247,0
+XHS.US,D,20231218,000000,87.73,87.73,87.4077,87.437,9554,0
+XHS.US,D,20231219,000000,87.94,89.14,87.94,89.0926,2804,0
+XHS.US,D,20231220,000000,88.5645,89.258,87.1113,87.1113,2685,0
+XHS.US,D,20231221,000000,88.322,89.0899,88.322,89.0643,3328,0
+XHS.US,D,20231222,000000,89.835,89.835,89.5099,89.679,3947,0
+XHS.US,D,20231226,000000,89.97,90.36,89.8074,90.1477,3440,0
+XHS.US,D,20231227,000000,90.05,90.19,89.925,90.19,2083,0
+XHS.US,D,20231228,000000,89.88,89.9,89.66,89.6711,4387,0
+XHS.US,D,20231229,000000,89.32,89.32,88.95,88.95,1762,0
+XHS.US,D,20240102,000000,88.77,90.755,88.77,90.0211,3742,0
+XHS.US,D,20240103,000000,89.61,89.61,88.23,88.23,2534,0
+XHS.US,D,20240104,000000,88.6101,88.6101,88.2421,88.2421,11002,0
+XHS.US,D,20240105,000000,87.3,88.13,87.28,87.9896,3610,0
+XHS.US,D,20240108,000000,88.9501,89.4453,88.9501,89.4453,1292,0
+XHS.US,D,20240109,000000,88.92,89.499,88.92,89.1,18355,0
+XHS.US,D,20240110,000000,88.93,88.93,88.55,88.9034,3091,0
+XHS.US,D,20240111,000000,88.04,88.9217,88.04,88.9217,3159,0
+XHS.US,D,20240112,000000,89.29,89.29,87.96,88.1431,2173,0
+XHS.US,D,20240116,000000,87.59,87.59,87.08,87.5768,1503,0
+XHS.US,D,20240117,000000,86.95,87.52,86.892,86.892,1257,0
+XHS.US,D,20240118,000000,86.04,87.3005,85.93,87.3005,11326,0
+XHS.US,D,20240119,000000,86.79,87.0687,86.6046,86.9672,1534,0
+XHS.US,D,20240122,000000,88.03,88.41,87.93,88.3199,4619,0
+XHS.US,D,20240123,000000,88.75,88.75,87.8702,87.8702,1650,0
+XHS.US,D,20240124,000000,88.66,88.66,87.28,87.4556,3857,0
+XHS.US,D,20240125,000000,86.7,87.3019,86.7,87.3019,2718,0
+XHS.US,D,20240126,000000,87.4106,87.4598,87.34,87.35,1691,0
+XHS.US,D,20240129,000000,87.26,88.2188,87.26,88.2188,1974,0
+XHS.US,D,20240130,000000,88.17,88.17,87.4905,87.4905,1709,0
+XHS.US,D,20240131,000000,88.02,88.17,86.99,86.99,2955,0
+XHS.US,D,20240201,000000,86.78,88.1015,86.78,88.1015,971,0
+XHS.US,D,20240202,000000,87.405,88.53,87.405,88.1597,10502,0
+XHS.US,D,20240205,000000,87.49,87.49,86.56,86.5624,14502,0
+XHS.US,D,20240206,000000,87.415,87.76,87.415,87.7299,2276,0
+XHS.US,D,20240207,000000,88.04,88.1801,87.47,87.5753,2800,0
+XHS.US,D,20240208,000000,86.95,88.373,86.95,88.373,3194,0
+XHS.US,D,20240209,000000,88.66,89.265,88.66,89.26,1575,0
+XHS.US,D,20240212,000000,89.02,91.19,89.02,91.17,3012,0
+XHS.US,D,20240213,000000,89.37,89.8,88.25,88.5173,4363,0
+XHS.US,D,20240214,000000,89.42,90.21,89.31,90.1971,3075,0
+XHS.US,D,20240215,000000,90.81,91.44,90.81,91.1785,2251,0
+XHS.US,D,20240216,000000,90.51,91.0895,90.1635,90.1635,7288,0
+XHS.US,D,20240220,000000,89.68,89.68,89.3501,89.47,4653,0
+XHS.US,D,20240221,000000,89.05,89.05,88.45,89.03,1440,0
+XHS.US,D,20240222,000000,89.3,89.3,88.8835,89.0942,1114,0
+XHS.US,D,20240223,000000,88.54,89,88.54,88.9298,1224,0
+XHS.US,D,20240226,000000,89.69,89.8193,89.51,89.5797,2410,0
+XHS.US,D,20240227,000000,90.28,91.73,90.28,91.5323,1958,0
+XHS.US,D,20240228,000000,90.87,90.87,90.377,90.377,41229,0
+XHS.US,D,20240229,000000,90.1901,90.43,90.1901,90.4238,3258,0
+XHS.US,D,20240301,000000,90.15,90.82,90.15,90.46,6414,0
+XHS.US,D,20240304,000000,90.8713,91.49,90.8713,91.2719,3004,0
+XHS.US,D,20240305,000000,91.235,91.35,90.46,90.632,2786,0
+XHS.US,D,20240306,000000,90.48,90.901,90.43,90.8889,63465,0
+XHS.US,D,20240307,000000,91.82,92.305,91.8,92.0489,6091,0
+XHS.US,D,20240308,000000,92.11,92.61,92.0394,92.0394,1447,0
+XHS.US,D,20240311,000000,91.32,92.2083,91.32,91.8129,1521,0
+XHS.US,D,20240312,000000,91.82,91.9901,91.5702,91.8496,1623,0
+XHS.US,D,20240313,000000,91.79,92.29,91.32,91.32,2681,0
+XHS.US,D,20240314,000000,91.22,91.22,90.1881,90.1881,1577,0
+XHS.US,D,20240315,000000,90.0884,90.4,90,90.3844,2049,0
+XHS.US,D,20240318,000000,90.19,90.96,89.63,90.8995,4799,0
+XHS.US,D,20240319,000000,91.53,92.4076,91.53,92.3244,2121,0
+XHS.US,D,20240320,000000,91.9891,93.07,91.9891,92.8,3418,0
+XHS.US,D,20240321,000000,93,93,92.76,92.8761,2968,0
+XHS.US,D,20240322,000000,92.78,92.78,91.9966,91.9966,1229,0
+XHS.US,D,20240325,000000,91.82,92.21,91.71,91.7172,3316,0
+XHS.US,D,20240326,000000,91.66,92.33,91.66,92.21,3625,0
+XHS.US,D,20240327,000000,92.9,93.5902,92.9,93.5902,2834,0
+XHS.US,D,20240328,000000,93.81,95.09,93.81,94.83,21068,0
+XHS.US,D,20240401,000000,94.95,94.95,93.6817,93.81,2597,0
+XHS.US,D,20240402,000000,92.43,92.43,90.6,91.2332,10822,0
+XHS.US,D,20240403,000000,90.862,91.3975,90.862,91.3168,2722,0
+XHS.US,D,20240404,000000,91.74,91.74,90.1,90.3505,2455,0
+XHS.US,D,20240405,000000,90.65,90.7784,90.63,90.7784,1614,0
+XHS.US,D,20240408,000000,91.06,91.28,91.06,91.0987,2033,0
+XHS.US,D,20240409,000000,91.62,91.62,91.2,91.4208,1567,0
+XHS.US,D,20240410,000000,89.68,89.73,89.35,89.64,3185,0
+XHS.US,D,20240411,000000,90.27,90.27,89.18,89.3429,4773,0
+XHS.US,D,20240412,000000,88.83,88.83,87.8201,88.0113,2316,0
+XHS.US,D,20240415,000000,88.5,88.5,87.12,87.26,2688,0
+XHS.US,D,20240416,000000,87.36,87.36,86.5501,86.5727,5442,0
+XHS.US,D,20240417,000000,86.58,86.71,86.33,86.3864,3353,0
+XHS.US,D,20240418,000000,86.67,86.67,86.17,86.173,1251,0
+XHS.US,D,20240419,000000,86.13,87.22,86.13,86.9801,38873,0
+XHS.US,D,20240422,000000,87.43,87.898,87.13,87.2658,5105,0
+XHS.US,D,20240423,000000,87.41,89.0439,87.41,88.7174,9585,0
+XHS.US,D,20240424,000000,88.6,88.7036,88.12,88.7036,1099,0
+XHS.US,D,20240425,000000,87.93,87.93,87.574,87.6782,939,0
+XHS.US,D,20240426,000000,87.54,87.99,87.54,87.8702,43146,0
+XHS.US,D,20240429,000000,87.7,88.863,87.7,88.863,1876,0
+XHS.US,D,20240430,000000,88.41,88.68,88.41,88.4426,1687,0
+XHS.US,D,20240501,000000,87.98,88.41,87.8,88.3114,2179,0
+XHS.US,D,20240502,000000,88.96,88.96,88.14,88.4395,803,0
+XHS.US,D,20240503,000000,89.6,89.6,88.1561,88.5412,4191,0
+XHS.US,D,20240506,000000,88.97,89.47,88.97,89.3377,2145,0
+XHS.US,D,20240507,000000,90,90.3024,90,90.13,6946,0
+XHS.US,D,20240508,000000,89.56,89.56,89.157,89.157,1013,0
+XHS.US,D,20240509,000000,89.14,90.2077,89.14,90.2077,1774,0
+XHS.US,D,20240510,000000,89.5651,90.0188,89.53,90.0188,2904,0
+XHS.US,D,20240513,000000,90.54,91.0388,90.54,90.64,1025,0
+XHS.US,D,20240514,000000,91.43,91.64,91.36,91.5716,19595,0
+XHS.US,D,20240515,000000,92,92.1636,91.9,92.1309,10134,0
+XHS.US,D,20240516,000000,91.97,92.06,91.6651,91.6755,2433,0
+XHS.US,D,20240517,000000,91.37,91.5459,91.37,91.5459,578,0
+XHS.US,D,20240520,000000,91.58,92.18,91.58,91.89,4502,0
+XHS.US,D,20240521,000000,91.86,91.86,91.12,91.2671,2216,0
+XHS.US,D,20240522,000000,90.79,91.125,90.54,90.62,1458,0
+XHS.US,D,20240523,000000,90.1,90.1,89.17,89.17,31001,0
+XHS.US,D,20240524,000000,90.5599,90.5599,89.74,90.4505,6110,0
+XHS.US,D,20240528,000000,90.85,91.04,90.3,90.5129,46530,0
+XHS.US,D,20240529,000000,89.55,89.98,89.55,89.97,11490,0
+XHS.US,D,20240530,000000,90.87,91.43,90.6,91.24,22887,0
+XHS.US,D,20240531,000000,91.65,92.02,91.45,92.02,3486,0
+XHS.US,D,20240603,000000,92.52,92.52,91.443,91.79,2000,0
+XHS.US,D,20240604,000000,90.99,91.86,90.99,91.5942,1709,0
+XHS.US,D,20240605,000000,92.18,92.9332,92.18,92.9332,2104,0
+XHS.US,D,20240606,000000,92.69,92.79,92.45,92.49,28247,0
+XHS.US,D,20240607,000000,92.42,92.42,91.77,91.9,34165,0
+XHS.US,D,20240610,000000,91.31,92.07,91.12,91.9538,13394,0
+XHS.US,D,20240611,000000,91.65,91.65,91.6277,91.6277,634,0
+XHS.US,D,20240612,000000,93.3,93.465,92.5484,92.5484,13445,0
+XHS.US,D,20240613,000000,92.35,92.35,91.183,92.0109,2575,0
+XHS.US,D,20240614,000000,90.97,91.5244,90.535,91.5216,3107,0
+XHS.US,D,20240617,000000,91.28,91.83,91.16,91.8084,3430,0
+XHS.US,D,20240618,000000,92.0011,92.57,92.0011,92.02,18663,0
+XHS.US,D,20240620,000000,91.79,91.79,90.52,90.76,35262,0
+XHS.US,D,20240621,000000,90.61,91.2,90.61,91.1462,1437,0
+XHS.US,D,20240624,000000,91.5311,91.5311,91.32,91.3637,1037,0
+XHS.US,D,20240625,000000,91.08,91.08,90.3923,90.3923,2614,0
+XHS.US,D,20240626,000000,89.93,90.2371,89.76,90.2371,1485,0
+XHS.US,D,20240627,000000,90.1457,90.1457,90.1457,90.1457,156,0
+XHS.US,D,20240628,000000,90.5,90.5,89.14,89.881,10483,0
+XHS.US,D,20240701,000000,90.32,90.32,89.39,89.4647,2760,0
+XHS.US,D,20240702,000000,89.15,89.4451,89.0719,89.4451,895,0
+XHS.US,D,20240703,000000,89.68,89.68,89.12,89.3412,3040,0
+XHS.US,D,20240705,000000,89.25,89.25,88.27,88.8292,1893,0
+XHS.US,D,20240708,000000,89.01,89.17,88.8342,88.8342,947,0
+XHS.US,D,20240709,000000,88.38,88.71,88.2602,88.45,3468,0
+XHS.US,D,20240710,000000,88.3,88.4823,88.1,88.4823,3788,0
+XHS.US,D,20240711,000000,88.5,90.95,88.5,90.91,33230,0
+XHS.US,D,20240712,000000,91.57,92.15,91.57,92.0552,2240,0
+XHS.US,D,20240715,000000,92.71,92.8951,92.0047,92.0047,2965,0
+XHS.US,D,20240716,000000,92.54,95.73,92.54,95.73,3324,0
+XHS.US,D,20240717,000000,95.01,96.4513,95.01,95.7582,6839,0
+XHS.US,D,20240718,000000,95.61,95.61,93.65,93.65,3838,0
+XHS.US,D,20240719,000000,93.86,93.86,93.4124,93.4124,890,0
+XHS.US,D,20240722,000000,93.88,94.39,93.87,94.2693,4428,0
+XHS.US,D,20240723,000000,94.31,95.4,94.31,95.2222,3955,0
+XHS.US,D,20240724,000000,95.12,95.84,95.12,95.701,1760,0
+XHS.US,D,20240725,000000,96,98.073,96,96.8573,10539,0
+XHS.US,D,20240726,000000,97.98,98.27,97.98,98.1996,1779,0
+XHS.US,D,20240729,000000,98.64,98.7,98.2677,98.2677,3397,0
+XHS.US,D,20240730,000000,100,100.18,99.535,100,36251,0
+XHS.US,D,20240731,000000,100.14,100.3,98.79,98.9,27116,0
+XHS.US,D,20240801,000000,99.66,99.73,98.14,98.76,22966,0
+XHS.US,D,20240802,000000,97.26,97.26,96.11,97.1084,4816,0
+XHS.US,D,20240805,000000,93.64,94.69,93.53,94.69,7655,0
+XHS.US,D,20240806,000000,94.79,95.53,94.79,94.86,2536,0
+XHS.US,D,20240807,000000,95.92,95.92,93.649,93.649,1909,0
+XHS.US,D,20240808,000000,94.61,95.37,94.455,95.37,8274,0
+XHS.US,D,20240809,000000,95.3,95.3,94.8,94.95,2189,0
+XHS.US,D,20240812,000000,95.04,95.04,94.3001,94.3221,1529,0
+XHS.US,D,20240813,000000,95.5987,95.86,95.56,95.86,2005,0
+XHS.US,D,20240814,000000,96.03,96.03,94.91,94.91,2426,0
+XHS.US,D,20240815,000000,96.22,96.22,96.1194,96.1194,1641,0
+XHS.US,D,20240816,000000,96.55,96.6991,96.5,96.5,2271,0
+XHS.US,D,20240819,000000,96.54,96.73,96.01,96.73,4777,0
+XHS.US,D,20240820,000000,96.62,96.62,95.8101,95.92,2043,0
+XHS.US,D,20240821,000000,96.27,96.86,96.27,96.66,2280,0
+XHS.US,D,20240822,000000,96.97,97.375,96.37,96.77,4722,0
+XHS.US,D,20240823,000000,97.61,98.91,97.61,98.91,4540,0
+XHS.US,D,20240826,000000,99.05,99.05,98.51,98.5367,10656,0
+XHS.US,D,20240827,000000,98.2353,98.2353,98.2353,98.2353,264,0
+XHS.US,D,20240828,000000,97.95,98.113,97.95,98.113,1483,0
+XHS.US,D,20240829,000000,98.69,98.7041,98.019,98.2582,4658,0
+XHS.US,D,20240830,000000,98.34,98.8687,98.33,98.8687,3944,0
+XHS.US,D,20240903,000000,98.55,98.74,98.1531,98.1531,1655,0
+XHS.US,D,20240904,000000,97.89,98.2122,97.89,98.2122,599,0
+XHS.US,D,20240905,000000,98.19,98.19,97.06,97.49,1458,0
+XHS.US,D,20240906,000000,97.68,97.68,95.59,95.59,9926,0
+XHS.US,D,20240909,000000,95.6041,95.6041,95.265,95.29,2631,0
+XHS.US,D,20240910,000000,95.47,95.47,95.24,95.3724,1907,0
+XHS.US,D,20240911,000000,93.92746,95.6383,93.9063,95.6383,2846,0
+XHS.US,D,20240912,000000,95.25,96.45,95.25,96.1377,2372,0
+XHS.US,D,20240913,000000,96.75,97.9102,96.75,97.85,3365,0
+XHS.US,D,20240916,000000,98.42,98.42,98.0191,98.1319,1131,0
+XHS.US,D,20240917,000000,98.53,98.53,97.52,97.5924,3266,0
+XHS.US,D,20240918,000000,98.045,98.9301,98.0212,98.0212,701,0
+XHS.US,D,20240919,000000,98.94,98.94,97.7758,97.91,4617,0
+XHS.US,D,20240920,000000,97.79,97.79,96.9857,96.9857,1030,0
+XHS.US,D,20240923,000000,97.04,97.1,96.8566,96.8566,3966,0
+XHS.US,D,20240924,000000,96.47,96.61,96.3701,96.4659,9835,0
+XHS.US,D,20240925,000000,96.41,96.41,95.4688,95.4688,1495,0
+XHS.US,D,20240926,000000,95.7401,96.0648,95.74,96.04,3795,0
+XHS.US,D,20240927,000000,96.44,96.44,95.61,96.2799,9347,0
+XHS.US,D,20240930,000000,96.1,96.9,96.1,96.9,2684,0
+XHS.US,D,20241001,000000,95.825,95.825,94.8746,95.0039,2534,0
+XHS.US,D,20241002,000000,94.6,95.0591,94.195,94.89,5472,0
+XHS.US,D,20241003,000000,93.98,93.98,93.3413,93.4234,1627,0
+XHS.US,D,20241004,000000,94.011,94.08,93.8505,94.0099,3588,0
+XHS.US,D,20241007,000000,92.8559,92.95,92.69,92.86,22944,0
+XHS.US,D,20241008,000000,92.89,93.5,92.89,93.25,5393,0
+XHS.US,D,20241009,000000,93.47,93.6289,93.47,93.6289,2744,0
+XHS.US,D,20241010,000000,93.24,93.4488,93.2201,93.4488,1317,0
+XHS.US,D,20241011,000000,94,94.7465,94,94.7465,1765,0
+XHS.US,D,20241014,000000,94.95,96.2985,94.86,96.2985,4923,0
+XHS.US,D,20241015,000000,95.25,96.5899,95.25,96.2433,2917,0
+XHS.US,D,20241016,000000,97.6752,97.6752,97.4909,97.5913,1749,0
+XHS.US,D,20241017,000000,96.26,96.68,96.26,96.4717,7754,0
+XHS.US,D,20241018,000000,96.26,96.6532,96.13,96.1567,10087,0
+XHS.US,D,20241021,000000,95.9326,95.9326,94.6395,94.6395,8110,0
+XHS.US,D,20241022,000000,94.235,94.5846,94.235,94.45,1556,0
+XHS.US,D,20241023,000000,94.05,94.45,93.32,93.4594,6226,0
+XHS.US,D,20241024,000000,94.495,94.495,93.43,93.43,1624,0
+XHS.US,D,20241025,000000,93.36,93.5459,92.7175,92.7175,3551,0
+XHS.US,D,20241028,000000,94.045,94.045,93.5052,93.5052,860,0
+XHS.US,D,20241029,000000,93.72,95,93.72,94.836,3377,0
+XHS.US,D,20241030,000000,94,94.0189,93.56,93.56,1641,0
+XHS.US,D,20241031,000000,93.44,93.44,92.4826,92.4826,1871,0
+XHS.US,D,20241101,000000,92.55,93.97,92.55,93.86,1821,0
+XHS.US,D,20241104,000000,93.9186,94.32,93.6367,93.6367,11491,0
+XHS.US,D,20241105,000000,94.16,94.5738,94.0302,94.5738,10589,0
+XHS.US,D,20241106,000000,97.08,97.5495,96.5645,97.5495,3111,0
+XHS.US,D,20241107,000000,98.04,98.4,97.9799,98.0818,1819,0
+XHS.US,D,20241108,000000,97.88,97.88,96.4236,96.4236,1196,0
+XHS.US,D,20241111,000000,98.35,98.48,97.42,98.4771,1863,0
+XHS.US,D,20241112,000000,98.48,98.48,96.9364,96.9364,1406,0
+XHS.US,D,20241113,000000,97,97.61,95.87,95.87,1278,0
+XHS.US,D,20241114,000000,95.47,95.47,93.1854,93.1854,1751,0
+XHS.US,D,20241115,000000,92.94,92.94,91.5718,91.6002,1881,0
+XHS.US,D,20241118,000000,92.1613,92.34,91.96,92.1178,2474,0
+XHS.US,D,20241119,000000,90.88,92.6,90.88,92.5976,8117,0
+XHS.US,D,20241120,000000,92.205,93.0003,92.205,93.0003,518,0
+XHS.US,D,20241121,000000,92.86,94.4412,92.77,94.4412,2685,0
+XHS.US,D,20241122,000000,94.9,95.6925,94.45,95.5438,1351,0
+XHS.US,D,20241125,000000,97,98.0141,97,97.8162,1608,0
+XHS.US,D,20241126,000000,96.7435,97.3383,96.7435,97.3383,844,0
+XHS.US,D,20241129,000000,98.0681,98.0681,97.9041,97.9041,690,0
+XHS.US,D,20241203,000000,97.03,97.03,97.03,97.03,499,0
+XHS.US,D,20241204,000000,98.15,98.2641,97.79,98.2641,3027,0
+XHS.US,D,20241205,000000,96.6921,96.6921,96.3215,96.3215,832,0
+XHS.US,D,20241206,000000,96.23,96.92,96.0771,96.0771,937,0
+XHS.US,D,20241209,000000,96.4479,96.4479,96.1266,96.1266,1683,0
+XHS.US,D,20241210,000000,95.51,95.51,95.0638,95.0638,706,0
+XHS.US,D,20241211,000000,95.48,95.48,95.24,95.2863,1053,0
+XHS.US,D,20241212,000000,95.63,95.75,94.0296,94.0296,10837,0
+XHS.US,D,20241213,000000,93.83,94.2932,93.78,94.2932,1790,0
+XHS.US,D,20241216,000000,94.21,95.0205,94.13,94.2993,4493,0
+XHS.US,D,20241217,000000,94.17,94.17,92.43,92.58,1130,0
+XHS.US,D,20241218,000000,92.671,93.08,90.0779,90.23,17425,0
+XHS.US,D,20241219,000000,90.68,90.68,89.115,89.6079,2001,0
+XHS.US,D,20241220,000000,90.22,90.9201,88.94,90.63,1405,0
+XHS.US,D,20241223,000000,89.86,90.5404,89.86,90.5404,1000,0
+XHS.US,D,20241224,000000,90.372,90.8154,90.372,90.8154,859,0
+XHS.US,D,20241226,000000,91.23,91.4957,91.1099,91.4957,1580,0
+XHS.US,D,20241227,000000,91.19,91.19,90.4166,90.8721,1704,0
+XHS.US,D,20241230,000000,89.8401,90.51,89.24,90.1376,2365,0
+XHS.US,D,20241231,000000,90.22,90.46,90.14,90.1819,1135,0
+XHS.US,D,20250102,000000,91.2754,91.2754,90.5682,90.5682,2454,0
+XHS.US,D,20250103,000000,91.5,92.0046,91.5,92.0046,2441,0
+XHS.US,D,20250106,000000,93.48,93.48,92.05,92.3271,3027,0
+XHS.US,D,20250107,000000,93.25,93.5698,92.65,93.5698,1377,0
+XHS.US,D,20250108,000000,92.73,94.3622,92.73,94.3622,3129,0
+XHS.US,D,20250110,000000,92.87,93.7,92.87,92.9726,4496,0
+XHS.US,D,20250113,000000,93.76,95,93.76,95,2389,0
+XHS.US,D,20250114,000000,94.95,94.95,94.32,94.7066,1363,0
+XHS.US,D,20250115,000000,95.0812,95.37,95.0812,95.3478,1810,0
+XHS.US,D,20250116,000000,94.51,95.757,94.51,95.757,1138,0
+XHS.US,D,20250117,000000,95.835,96.46,95.835,96.3362,2648,0
+XHS.US,D,20250121,000000,98,98.9301,96.94,98.9301,7376,0
+XHS.US,D,20250122,000000,98.86,99.05,98.75,98.9959,1756,0
+XHS.US,D,20250123,000000,98.9,100.4968,98.74,100.4968,3089,0
+XHS.US,D,20250124,000000,100.01,100.73,100.01,100.7184,3995,0
+XHS.US,D,20250127,000000,101.79,102.3599,100.1,102.16,7245,0
+XHS.US,D,20250128,000000,102.87,102.9,102.29,102.29,7086,0
+XHS.US,D,20250129,000000,102.2193,102.41,101.45,101.8805,39278,0
+XHS.US,D,20250130,000000,102.84,103.498,102.6,102.98,10162,0
+XHS.US,D,20250131,000000,102.65,103.1939,101.9276,102.1042,4897,0
+XHS.US,D,20250203,000000,101.18,102.3378,99.95,101.8119,10204,0
+XHS.US,D,20250204,000000,101.31,102.31,101.31,102.1044,2942,0
+XHS.US,D,20250205,000000,102.2267,102.67,102.2267,102.477,4479,0
+XHS.US,D,20250206,000000,101.5061,101.5061,99.39,99.4785,8878,0
+XHS.US,D,20250207,000000,99.65,99.965,98.7494,98.7494,11869,0
+XHS.US,D,20250210,000000,98.22,99.66,98.1599,99.47,26022,0
+XHS.US,D,20250211,000000,99.24,99.48,99.14,99.4667,3915,0
+XHS.US,D,20250212,000000,99.8778,99.8778,99.02,99.14,18075,0
+XHS.US,D,20250213,000000,99.8895,101.36,99.8895,101.34,2210,0
+XHS.US,D,20250214,000000,101.7099,101.71,100.57,100.57,1676,0
+XHS.US,D,20250218,000000,101.1085,101.47,100.7514,101.47,24089,0
+XHS.US,D,20250219,000000,101.8,103.25,101.8,103,13508,0
+XHS.US,D,20250220,000000,101.885,102.3,101.843,102.02,5349,0
+XHS.US,D,20250221,000000,99.83,101.18,98.3103,98.3103,13226,0
+XHS.US,D,20250224,000000,99.0793,99.0793,99.03,99.03,1005,0
+XHS.US,D,20250225,000000,98.655,99.41,97.5902,99.19,26338,0
+XHS.US,D,20250226,000000,98.84,99.77,98.05,98.1632,10132,0
+XHS.US,D,20250227,000000,99.2201,99.78,98.19,98.19,32031,0
+XHS.US,D,20250228,000000,96.6476,97.6616,96.4233,97.6616,1728,0
+XHS.US,D,20250303,000000,97.91,97.98,95.9324,96.1284,13187,0
+XHS.US,D,20250304,000000,95.2804,96.9201,95.2804,96.4411,3114,0
+XHS.US,D,20250305,000000,97.1171,97.86,96.24,97.86,14084,0
+XHS.US,D,20250306,000000,97.45,97.45,95.9855,96.6116,2446,0
+XHS.US,D,20250307,000000,96.91,97.5312,95.6401,96.9958,4280,0
+XHS.US,D,20250310,000000,96.15,96.92,95.086,95.086,6995,0
+XHS.US,D,20250311,000000,95.24,95.7662,94.78,95.2253,2665,0
+XHS.US,D,20250312,000000,94.44,95.0737,94.435,94.5486,11467,0
+XHS.US,D,20250313,000000,94,94,93.015,93.5567,2247,0
+XHS.US,D,20250314,000000,95.2155,95.31,95.2155,95.31,727,0
+XHS.US,D,20250317,000000,95.31,97.01,95.31,96.98,3192,0
+XHS.US,D,20250318,000000,96.94,97.39,96.57,97.1,15120,0
+XHS.US,D,20250319,000000,96.67,97.86,96.55,97.711,9884,0
+XHS.US,D,20250320,000000,97.035,97.64,96.88,96.9,7708,0
+XHS.US,D,20250321,000000,96.17,97.1884,95.96,96.96,7208,0
+XHS.US,D,20250324,000000,98.63,98.76,98.25,98.7349,2866,0
+XHS.US,D,20250325,000000,98.4559,99.53,98.1885,98.1885,3055,0
+XHS.US,D,20250326,000000,98.2,98.54,97.62,98.02,6125,0
+XHS.US,D,20250327,000000,98.01,98.41,97.8401,98.3897,3486,0
+XHS.US,D,20250328,000000,97.225,98.74,97,97.3945,2048,0
+XHS.US,D,20250331,000000,97.1684,98.4538,96.79,98.1186,3285,0
+XHS.US,D,20250401,000000,98.4401,98.75,97.55,97.7649,7278,0
+XHS.US,D,20250402,000000,97.79,98.28,97.7301,98.2175,6008,0
+XHS.US,D,20250403,000000,96.98,98.08,96.08,97.3201,3761,0
+XHS.US,D,20250404,000000,94.55,94.78,93.53,94.0022,4553,0
+XHS.US,D,20250407,000000,89.6147,95,89.6147,92.9067,13926,0
+XHS.US,D,20250408,000000,95.9324,95.9324,92.53,93.07,2239,0
+XHS.US,D,20250409,000000,93.605,98.351,92,97.61,8041,0
+XHS.US,D,20250410,000000,97.2499,97.2499,95.21,96.2525,2723,0
+XHS.US,D,20250411,000000,96.5,97.03,95.13,96.8102,5846,0
+XHS.US,D,20250414,000000,97.42,97.98,96.42,97.5608,7386,0
+XHS.US,D,20250415,000000,97.3277,97.3277,96.52,96.8717,3589,0
+XHS.US,D,20250416,000000,96.6,97.0489,95.86,95.9365,1778,0
+XHS.US,D,20250417,000000,93.69,94.2,93,94.2,3107,0
+XHS.US,D,20250421,000000,93.45,93.45,89.58,90.3,7435,0
+XHS.US,D,20250422,000000,91.25,92.3697,91.25,92.2304,1573,0
+XHS.US,D,20250423,000000,94.4599,95.105,93.8098,93.96,7148,0
+XHS.US,D,20250424,000000,94.7813,94.9509,94.17,94.9509,1199,0
+XHS.US,D,20250425,000000,94.1567,95.16,94.1567,95.09,6533,0
+XHS.US,D,20250428,000000,95.74,95.74,94.605,95.55,4907,0
+XHS.US,D,20250429,000000,95.18,96.9,95.18,96.24,10231,0
+XHS.US,D,20250430,000000,94.46,95.8806,94.46,95.8806,4376,0
+XHS.US,D,20250501,000000,95.9,96.31,95.5722,95.5722,15259,0
+XHS.US,D,20250502,000000,96.19,97.0912,96.1,96.9562,2192,0
+XHS.US,D,20250505,000000,97.265,97.405,96.8,96.8019,912,0
+XHS.US,D,20250506,000000,96.8564,97.6146,96.7725,97.6146,1537,0
+XHS.US,D,20250507,000000,98,98.2047,97.4884,98.2047,2889,0
+XHS.US,D,20250508,000000,99.148,99.188,97.8399,97.88,7430,0
+XHS.US,D,20250509,000000,98.45,98.77,97.36,97.36,3563,0
+XHS.US,D,20250512,000000,100,100.19,98.2984,98.91,4315,0
+XHS.US,D,20250513,000000,97.95,98.78,97.62,98.07,7767,0
+XHS.US,D,20250514,000000,98.18,98.18,97.3601,97.37,11176,0
+XHS.US,D,20250515,000000,96.58,98.76,96.58,98.66,11711,0
+XHS.US,D,20250516,000000,99.5699,100.76,98.66,100.76,4360,0
+XHS.US,D,20250519,000000,100.05,100.4899,99.89,100.2682,11937,0
+XHS.US,D,20250520,000000,100.155,101.07,99.91,100.5961,16838,0
+XHS.US,D,20250521,000000,99.32,99.37,97.8271,97.8271,3688,0
+XHS.US,D,20250522,000000,96.815,97.05,95.8517,95.8517,5071,0
+XHS.US,D,20250523,000000,95.38,95.6,95.07,95.4897,12468,0
+XHS.US,D,20250527,000000,96.33,97.14,96.32,96.9958,7397,0
+XHS.US,D,20250528,000000,96.61,96.79,96.255,96.255,5207,0
+XHS.US,D,20250529,000000,96.62,96.69,96.37,96.37,7723,0
+XHS.US,D,20250530,000000,96.94,97.97,96.94,97.4,6095,0
+XHS.US,D,20250602,000000,97.0799,97.15,96.5408,97.15,3614,0
+XHS.US,D,20250603,000000,97.73,98.29,97.12,97.69,7143,0
+XHS.US,D,20250604,000000,98.88,98.88,97.5395,97.5395,32747,0
+XHS.US,D,20250605,000000,97.6138,98.26,97.44,97.48,4080,0
+XHS.US,D,20250606,000000,98.59,98.62,97.68,98.52,14060,0
+XHS.US,D,20250609,000000,97.47,98.45,97.2,98.17,9230,0
+XHS.US,D,20250610,000000,98.1621,98.1621,97.6803,97.7707,2570,0
+XHS.US,D,20250611,000000,98.5796,98.5796,97.56,97.5923,4313,0
+XHS.US,D,20250612,000000,96.83,97.51,96.83,97.51,2014,0
+XHS.US,D,20250613,000000,97.5,97.5,96.48,96.67,31152,0
+XHS.US,D,20250616,000000,97.21,97.54,96.22,97.08,3992,0
+XHS.US,D,20250617,000000,96.3,97.09,96.06,96.33,35768,0
+XHS.US,D,20250618,000000,96.36,97.6,96.36,97.0663,13624,0
+XHS.US,D,20250620,000000,97.7395,97.7395,96.14,96.5,11741,0
+XHS.US,D,20250623,000000,95.55,96.07,94.53,96.07,10104,0
+XHS.US,D,20250624,000000,96.79,97.71,96.79,97.71,3312,0
+XHS.US,D,20250625,000000,97.08,97.195,96.63,96.99,10566,0
+XHS.US,D,20250626,000000,98.3,98.7599,97.6,98.29,9339,0
+XHS.US,D,20250627,000000,98.958,99.72,98.44,98.97,5286,0
+XHS.US,D,20250630,000000,99.07,99.67,98.69,99.55,13452,0
+XHS.US,D,20250701,000000,98.85,100.3404,98.85,99.71,10613,0
+XHS.US,D,20250702,000000,98.44,98.79,96.39,96.445,22395,0
+XHS.US,D,20250703,000000,97.21,97.21,96.5259,96.828,1804,0
+XHS.US,D,20250707,000000,96.38,96.44,95.59,95.755,5166,0
+XHS.US,D,20250708,000000,96.6874,96.975,96.48,96.8417,3330,0
+XHS.US,D,20250709,000000,96.0985,97.22,96.0985,96.9028,8109,0
+XHS.US,D,20250710,000000,96.5345,96.9468,96.23,96.2334,3142,0
+XHS.US,D,20250711,000000,95.59,96.42,94.61,94.6786,9759,0
+XHS.US,D,20250714,000000,94.97,95.0993,94.44,95.0993,4327,0
+XHS.US,D,20250715,000000,95.1695,95.1695,93.202,93.202,4455,0
+XHS.US,D,20250716,000000,93,93.29,92.7799,93.2095,4163,0
+XHS.US,D,20250717,000000,93.04,93.18,92.78,92.98,9645,0
+XHS.US,D,20250718,000000,92.47,92.87,90.9585,90.9585,2985,0
+XHS.US,D,20250721,000000,91.19,91.77,91.02,91.02,8772,0
+XHS.US,D,20250722,000000,92.4814,92.63,91.31,91.61,25603,0
+XHS.US,D,20250723,000000,92.12,93.47,92.07,93.4148,5537,0
+XHS.US,D,20250724,000000,92.765,92.81,90.3511,90.3511,38423,0
+XHS.US,D,20250725,000000,90.85,90.85,90.55,90.7699,1663,0
+XHS.US,D,20250728,000000,91.01,91.01,90.7616,90.7854,2380,0
+XHS.US,D,20250729,000000,90.898,91.1161,90.31,90.31,2963,0
+XHS.US,D,20250730,000000,90.95,91.72,90.51,91.5031,7866,0
+XHS.US,D,20250731,000000,91.3,91.69,89.82,89.82,4662,0
+XHS.US,D,20250801,000000,89.15,89.15,87.64,88,3817,0
+XHS.US,D,20250804,000000,88.59,89.6315,88.32,89.46,16049,0
+XHS.US,D,20250805,000000,89.725,90.04,89.16,89.9177,1652,0
+XHS.US,D,20250806,000000,88.915,89.75,88.815,88.8886,1694,0
+XHS.US,D,20250807,000000,88.889,89.41,88.8142,88.8142,2486,0
+XHS.US,D,20250808,000000,90.2529,91,89.34,91,2446,0
+XHS.US,D,20250811,000000,91.47,91.47,91.1326,91.1326,2908,0
+XHS.US,D,20250812,000000,91,92.8012,91,92.8012,3391,0
+XHS.US,D,20250813,000000,94.36,95.125,93.62,95.125,4782,0
+XHS.US,D,20250814,000000,94.32,95.1218,94.0701,95.1218,3443,0
+XHS.US,D,20250818,000000,96.102,96.565,95.74,95.9337,4187,0
+XHS.US,D,20250819,000000,96.5199,96.5199,96.329,96.329,854,0
+XHS.US,D,20250820,000000,96.251,96.6903,96.135,96.6903,3521,0
+XHS.US,D,20250821,000000,96.64,97.83,96.64,97.1591,35614,0
+XHS.US,D,20250822,000000,97.9699,99.46,97.9699,98.8272,5382,0
+XHS.US,D,20250825,000000,98.1061,98.1061,97.38,97.4879,7033,0
+XHS.US,D,20250826,000000,97.38,97.44,97.12,97.4268,1459,0
+XHS.US,D,20250827,000000,97.53,98.3425,97.53,98.33,4141,0
+XHS.US,D,20250828,000000,97.89,98.3766,97.57,98.3766,3198,0
+XHS.US,D,20250829,000000,99.01,99.36,98.47,99.36,3190,0
+XHS.US,D,20250902,000000,99.5377,99.963,99.11,99.4912,3690,0
+XHS.US,D,20250903,000000,99.19,99.19,98.7694,98.9453,2011,0
+XHS.US,D,20250904,000000,98.11,99.319,98.11,99.319,3751,0
+XHS.US,D,20250905,000000,99.67,99.75,99.16,99.519,2292,0
+XHS.US,D,20250908,000000,99.97,100.11,99.291,99.8013,4511,0
+XHS.US,D,20250909,000000,99.41,99.7701,98.65,99.5035,2396,0
+XHS.US,D,20250910,000000,98.84,99.83,97.71,97.7999,2888,0
+XHS.US,D,20250911,000000,99.36,100.0381,99.36,100.0381,1486,0
+XHS.US,D,20250912,000000,99.52,99.52,98.8458,98.8458,2410,0
+XHS.US,D,20250915,000000,98.25,99.11,97.9539,97.9539,4502,0
+XHS.US,D,20250916,000000,98.18,98.18,97.17,97.279,14262,0
+XHS.US,D,20250917,000000,97.95,99.28,97.4,97.91,3735,0
+XHS.US,D,20250918,000000,98.735,99.7,98.735,99.6892,2182,0
+XHS.US,D,20250919,000000,99.0716,99.17,98.7083,98.7083,1428,0
+XHS.US,D,20250922,000000,99.52,100.139,99.52,100.139,775,0
+XHS.US,D,20250923,000000,101,101,100.1418,100.1418,6727,0
+XHS.US,D,20250924,000000,100.85,100.85,100.28,100.7088,16572,0
+XHS.US,D,20250925,000000,100.44,100.44,98.8301,99.4262,10858,0
+XHS.US,D,20250926,000000,99.69,101.13,99.69,101.13,1528,0
+XHS.US,D,20250929,000000,101.1805,101.86,100.93,100.9343,1486,0
+XHS.US,D,20250930,000000,101.08,101.5649,100.8265,101.5649,588,0
+XHS.US,D,20251001,000000,101.46,101.46,101.24,101.2529,3556,0
+XHS.US,D,20251002,000000,101.085,101.4869,100.839,101.4869,1827,0
+XHS.US,D,20251003,000000,102,103.61,101.88,102.0466,1869,0
+XHS.US,D,20251006,000000,102.68,102.68,101.8918,101.96,2500,0
+XHS.US,D,20251007,000000,102.65,102.65,102.16,102.338,1186,0
+XHS.US,D,20251008,000000,103.1497,103.1497,102.4861,102.91,2027,0
+XHS.US,D,20251009,000000,103,103.15,102,102,1137,0
+XHS.US,D,20251010,000000,102.09,102.09,99.8253,99.8253,8477,0
+XHS.US,D,20251013,000000,100.17,100.17,100.12,100.1541,447,0
+XHS.US,D,20251014,000000,99.539,101.57,99.539,101.57,1873,0
+XHS.US,D,20251015,000000,102.32,102.4815,101.7976,102.4098,1638,0
+XHS.US,D,20251016,000000,102.9196,102.9196,101.625,102.07,7487,0
+XHS.US,D,20251017,000000,101.4196,101.8445,101.4196,101.6933,819,0
+XHS.US,D,20251020,000000,102.93,103.9482,102.38,103.9482,12276,0
+XHS.US,D,20251021,000000,104.2336,104.36,103.79,104.1641,8248,0
+XHS.US,D,20251022,000000,103.91,104.06,103.2901,104.0095,29270,0
+XHS.US,D,20251023,000000,103.54,104.39,103.08,104.01,20573,0
+XHS.US,D,20251024,000000,104.88,105.87,104.88,105.68,10100,0
+XHS.US,D,20251027,000000,105.97,106.25,105.34,105.62,6904,0
+XHS.US,D,20251028,000000,105.27,105.34,104.29,105.1142,10382,0
+XHS.US,D,20251029,000000,105.25,106.26,104.5073,104.7668,13368,0
+XHS.US,D,20251030,000000,103.93,105.28,103.099,103.099,12420,0
+XHS.US,D,20251031,000000,102.738,103.185,102.06,102.6761,6871,0
+XHS.US,D,20251103,000000,102.68,103.6662,101.4423,103.6662,11657,0
+XHS.US,D,20251104,000000,105.55,105.55,102.89,104.59,15572,0
+XHS.US,D,20251105,000000,104.5022,105.23,104.24,104.8584,5343,0
+XHS.US,D,20251106,000000,103.79,104.73,103.0888,103.0888,2687,0
+XHS.US,D,20251107,000000,102.86,103.74,102.75,103.5737,3383,0
+XHS.US,D,20251110,000000,102.3,103.18,102.06,102.97,27975,0
+XHS.US,D,20251111,000000,103.16,104.1899,103.001,103.845,13809,0
+XHS.US,D,20251112,000000,103.4,104.41,103.4,103.5438,5887,0
+XHS.US,D,20251113,000000,102.86,103.19,101.78,101.79,4195,0
+XHS.US,D,20251114,000000,100.7801,101.765,100.7801,101.39,4526,0
+XHS.US,D,20251117,000000,102,102.79,101.53,101.608,2662,0
+XHS.US,D,20251118,000000,100.48,101.65,100.48,101.5171,11380,0
+XHS.US,D,20251119,000000,101.2,102.08,101.01,101.708,7587,0
+XHS.US,D,20251120,000000,103.68,104.44,102.2,102.23,3508,0
+XHS.US,D,20251121,000000,103.26,106.7,103.26,106.23,23267,0
+XHS.US,D,20251124,000000,107.79,108.78,106.91,108.69,5238,0
+XHS.US,D,20251125,000000,109.4729,111.34,109.38,111.2,11570,0
+XHS.US,D,20251126,000000,111.21,111.5,110.95,110.9946,7894,0
+XHS.US,D,20251128,000000,111.15,111.36,110.81,110.9226,2695,0
+XHS.US,D,20251201,000000,110,110.77,109.5,109.5,9701,0
+XHS.US,D,20251202,000000,109.62,109.85,108.36,108.4194,3270,0
+XHS.US,D,20251203,000000,108.1005,108.415,107.78,107.92,6972,0
+XHS.US,D,20251204,000000,108.4,108.4,107.79,108.2,3371,0
+XHS.US,D,20251205,000000,107.1,107.1599,107.1,107.1585,1478,0
+XHS.US,D,20251208,000000,106.47,107.05,106.47,106.6793,2585,0
+XHS.US,D,20251209,000000,107.48,107.48,106.5,106.66,9860,0
+XHS.US,D,20251210,000000,107.02,107.5264,106.6,107.5264,1437,0
+XHS.US,D,20251211,000000,108.535,109.23,108.44,109.23,15034,0
+XHS.US,D,20251212,000000,109.4837,109.95,109.41,109.6,3467,0
+XHS.US,D,20251215,000000,109.42,109.49,109.14,109.39,2832,0
+XHS.US,D,20251216,000000,108.9795,109.0555,107.525,107.9653,1937,0
+XHS.US,D,20251217,000000,108.37,108.46,107.6,107.6,5523,0
+XHS.US,D,20251218,000000,108.22,108.43,107.3438,107.729,5548,0
+XHS.US,D,20251219,000000,108.33,108.69,108.12,108.3133,5548,0
+XHS.US,D,20251222,000000,108.74,109.32,108.24,108.8039,4300,0
+XHS.US,D,20251223,000000,108.28,108.38,107.9467,107.9467,2196,0
+XHS.US,D,20251224,000000,108.45,108.48,107.695,108.29,23844,0
+XHS.US,D,20251226,000000,108.0184,108.7,108.0184,108.623,5956,0
+XHS.US,D,20251229,000000,108.505,108.505,108.01,108.21,5445,0
+XHS.US,D,20251230,000000,108.42,108.42,107.91,107.91,3066,0
+XHS.US,D,20251231,000000,108.11,108.11,106.85,106.86,5278,0
+XHS.US,D,20260102,000000,106.51,107.59,106.43,107.32,120634,0
+XHS.US,D,20260105,000000,107.49,109.7599,106.83,109.63,18405,0
+XHS.US,D,20260106,000000,111.36,111.8592,109.47,111.66,4031,0
+XHS.US,D,20260107,000000,111.5841,111.99,110.5,110.66,7703,0
+XHS.US,D,20260108,000000,111.4992,111.4992,110.9,111.1,9806,0
+XHS.US,D,20260109,000000,111.09,111.38,110.03,110.199,7285,0
+XHS.US,D,20260112,000000,108.41,110.38,108.3901,110.38,6699,0
+XHS.US,D,20260113,000000,109.67,110.69,109.165,109.175,16606,0
+XHS.US,D,20260114,000000,109.155,109.85,109.155,109.68,25444,0
+XHS.US,D,20260115,000000,109.2001,111.84,109.2001,111.4612,7831,0
+XHS.US,D,20260116,000000,110.935,110.935,110,110.08,3139,0
+XHS.US,D,20260120,000000,110.3625,110.41,108.7,109.6363,5820,0
+XHS.US,D,20260121,000000,110.55,110.5801,110.175,110.4921,4014,0
+XHS.US,D,20260122,000000,111.11,112.085,111.11,111.7295,2850,0
+XHS.US,D,20260123,000000,111.17,111.301,111.03,111.1866,4241,0
+XHS.US,D,20260126,000000,111.715,111.715,111.39,111.46,2843,0
+XHS.US,D,20260127,000000,107.42,107.82,106.376,106.5715,27538,0
+XHS.US,D,20260128,000000,105.96,106.56,105.42,105.9,16947,0
+XHS.US,D,20260129,000000,105.94,106.34,105.71,106.34,1843,0
+XHS.US,D,20260130,000000,105.75,106.862,105.51,106.86,1343,0
+XHS.US,D,20260202,000000,107,107.8435,107,107.6529,4625,0
+XHS.US,D,20260203,000000,106.57,107.68,106.2,106.9107,2098,0
+XHS.US,D,20260204,000000,105.84,106.7,104.86,104.8946,2675,0
+XHS.US,D,20260205,000000,106.2153,106.2153,105.77,105.8323,1394,0
+XHS.US,D,20260206,000000,106.56,106.56,105.9,106.2694,3984,0
+XHS.US,D,20260209,000000,104.61,105.52,104.61,105.17,2345,0
+XHS.US,D,20260210,000000,105.87,106.3951,104.97,105.87,7301,0
+XHS.US,D,20260211,000000,105.93,108.34,105.49,108.34,29928,0
+XHS.US,D,20260212,000000,108.98,108.98,106.72,106.72,17540,0
+XHS.US,D,20260213,000000,107.29,108.68,106.65,108.15,2040,0
+XHS.US,D,20260217,000000,108.31,109.03,108.01,108.33,1482,0
+XHS.US,D,20260218,000000,108.73,108.73,108.25,108.63,2475,0
diff --git a/daily/us/nyse etfs/2/xhyd.us.txt b/daily/us/nyse etfs/2/xhyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27c4d15c29fbc34cdfa18f8a9dd480f139fa945f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhyd.us.txt	
@@ -0,0 +1,901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYD.US,D,20220218,000000,39.32,39.32,39.2609,39.2709,2132.9506665466,0
+XHYD.US,D,20220222,000000,39.2609,39.2609,39.2017,39.2017,2229.3036448261,0
+XHYD.US,D,20220223,000000,39.2806,39.2806,39.182,39.1836,2434.1805039048,0
+XHYD.US,D,20220224,000000,38.9848,39.2214,38.9848,39.2214,34713.442469435,0
+XHYD.US,D,20220225,000000,39.3792,39.4778,39.3792,39.4581,11460.933205885,0
+XHYD.US,D,20220228,000000,39.5665,39.5665,39.4186,39.4975,4310.5279756648,0
+XHYD.US,D,20220301,000000,39.5763,39.5763,39.3989,39.4281,6389.7238227501,0
+XHYD.US,D,20220302,000000,39.4284,39.4481,39.4186,39.4481,2129.9079409167,0
+XHYD.US,D,20220303,000000,39.4778,39.4778,39.3292,39.3292,7201.1173240517,0
+XHYD.US,D,20220304,000000,39.2609,39.2609,39.0486,39.0486,12339.266671044,0
+XHYD.US,D,20220307,000000,38.9454,38.9454,38.6298,38.6298,11753.034866354,0
+XHYD.US,D,20220308,000000,38.689,38.689,38.4721,38.4721,12678.023457838,0
+XHYD.US,D,20220309,000000,38.689,38.7184,38.6495,38.7184,5071.209383135,0
+XHYD.US,D,20220310,000000,38.5165,38.5165,38.3538,38.4023,6682.8397250953,0
+XHYD.US,D,20220311,000000,38.3932,38.3932,38.1464,38.1464,2210.0330491702,0
+XHYD.US,D,20220314,000000,38.0777,38.0777,37.6833,37.6926,10227.615083907,0
+XHYD.US,D,20220315,000000,37.7425,37.8316,37.7425,37.8316,1015.2561185036,0
+XHYD.US,D,20220316,000000,38.0185,38.2946,37.9988,38.2946,11260.113314313,0
+XHYD.US,D,20220317,000000,38.3538,38.551,38.3538,38.551,5583.4015308317,0
+XHYD.US,D,20220318,000000,38.5904,38.689,38.5904,38.689,5253.7729209279,0
+XHYD.US,D,20220321,000000,38.3932,38.3932,38.3144,38.3434,5274.0577584605,0
+XHYD.US,D,20220322,000000,38.3439,38.4326,38.3439,38.4326,202.84837532541,0
+XHYD.US,D,20220323,000000,38.3636,38.3636,38.3636,38.3636,608.54512597621,0
+XHYD.US,D,20220324,000000,38.3538,38.3834,38.2946,38.3834,2319.5711718459,0
+XHYD.US,D,20220325,000000,38.4031,38.4031,38.1369,38.1369,3245.5740052064,0
+XHYD.US,D,20220328,000000,38.1763,38.339,38.1763,38.339,2028.4837532541,0
+XHYD.US,D,20220329,000000,38.551,38.7679,38.551,38.7679,5225.3741483823,0
+XHYD.US,D,20220330,000000,38.7482,38.7482,38.6693,38.6693,121.70902519525,0
+XHYD.US,D,20220331,000000,38.689,38.689,38.6298,38.63,3043.7398717576,0
+XHYD.US,D,20220401,000000,38.3242,38.3242,38.3242,38.3242,101.4241876627,0
+XHYD.US,D,20220404,000000,38.3735,38.551,38.3735,38.551,6186.8754474247,0
+XHYD.US,D,20220405,000000,38.4918,38.4918,38.1763,38.1763,1015.2561185036,0
+XHYD.US,D,20220406,000000,37.841,38.0185,37.841,37.92,4158.3916941707,0
+XHYD.US,D,20220407,000000,37.8904,37.8904,37.8904,37.8904,101.4241876627,0
+XHYD.US,D,20220408,000000,37.7523,37.7523,37.6438,37.6438,203.86261720203,0
+XHYD.US,D,20220411,000000,37.4269,37.4269,37.4072,37.4072,1014.241876627,0
+XHYD.US,D,20220412,000000,37.6636,37.6636,37.565,37.565,103.45267141596,0
+XHYD.US,D,20220413,000000,37.841,37.841,37.841,37.841,101.4241876627,0
+XHYD.US,D,20220414,000000,37.6438,37.6438,37.6438,37.6438,101.4241876627,0
+XHYD.US,D,20220418,000000,37.5947,37.5947,37.5947,37.5947,101.4241876627,0
+XHYD.US,D,20220419,000000,37.5947,37.5947,37.5947,37.5947,1.014241876627,0
+XHYD.US,D,20220420,000000,37.6438,37.6438,37.6341,37.6341,1014.241876627,0
+XHYD.US,D,20220421,000000,37.5256,37.5256,37.4467,37.4561,5071.209383135,0
+XHYD.US,D,20220422,000000,37.3481,37.3481,37.224,37.224,5071.209383135,0
+XHYD.US,D,20220425,000000,37.2298,37.4369,37.2298,37.4369,8623.0844350828,0
+XHYD.US,D,20220426,000000,37.4269,37.4269,37.2643,37.2643,1128.8512086859,0
+XHYD.US,D,20220427,000000,37.1361,37.1361,37.1361,37.1361,3.042725629881,0
+XHYD.US,D,20220428,000000,37.1706,37.2889,37.1312,37.2889,6391.7523065034,0
+XHYD.US,D,20220429,000000,37.1312,37.1312,36.8945,36.8945,1115.6660642897,0
+XHYD.US,D,20220502,000000,36.9143,36.9143,36.8253,36.8847,1246.8981756115,0
+XHYD.US,D,20220503,000000,37.063,37.063,37.063,37.063,100.96341502927,0
+XHYD.US,D,20220504,000000,37.1026,37.4393,37.0828,37.4393,10602.168212224,0
+XHYD.US,D,20220505,000000,36.9639,36.9639,36.8549,36.8549,4039.546235321,0
+XHYD.US,D,20220506,000000,36.746,36.746,36.7361,36.7361,1009.6341502927,0
+XHYD.US,D,20220509,000000,36.4687,36.4687,36.4687,36.4687,2.0192683005854,0
+XHYD.US,D,20220510,000000,36.6272,36.6568,36.6272,36.6568,1011.6534185933,0
+XHYD.US,D,20220511,000000,36.6272,36.7064,36.5974,36.5974,5048.1707514634,0
+XHYD.US,D,20220512,000000,36.4885,36.5281,36.4885,36.4885,3028.902450878,0
+XHYD.US,D,20220513,000000,36.6073,36.6073,36.4291,36.4885,2225.2336672451,0
+XHYD.US,D,20220516,000000,36.4885,36.4885,36.4885,36.4885,1.0096341502927,0
+XHYD.US,D,20220517,000000,36.4291,36.4587,36.4291,36.4587,908.67073526341,0
+XHYD.US,D,20220518,000000,36.2706,36.2706,36.1913,36.1913,107.02121993102,0
+XHYD.US,D,20220519,000000,36.1319,36.3894,36.1319,36.3894,11509.829313337,0
+XHYD.US,D,20220520,000000,36.4687,36.4687,36.3696,36.4291,1265.0715903167,0
+XHYD.US,D,20220523,000000,36.4489,36.4687,36.4093,36.4093,2019.2683005854,0
+XHYD.US,D,20220524,000000,36.4291,36.7064,36.4291,36.7064,20697.500081,0
+XHYD.US,D,20220525,000000,36.8253,37.1818,36.8253,37.1818,13362.507979124,0
+XHYD.US,D,20220526,000000,37.2809,37.6175,37.2809,37.6175,15245.475669419,0
+XHYD.US,D,20220527,000000,37.8355,37.9494,37.8355,37.9494,2020.2779347356,0
+XHYD.US,D,20220531,000000,37.7562,37.7562,37.6968,37.6968,2020.2779347356,0
+XHYD.US,D,20220601,000000,37.4591,37.5383,37.4591,37.4987,2024.3164713368,0
+XHYD.US,D,20220602,000000,37.5383,37.5779,37.5383,37.5779,2121.2413497649,0
+XHYD.US,D,20220603,000000,37.4194,37.4194,37.37,37.37,1112.6168336225,0
+XHYD.US,D,20220606,000000,37.2016,37.2016,37.1026,37.1026,253.41817172346,0
+XHYD.US,D,20220607,000000,37.0432,37.0432,37.0432,37.0432,202.93646420883,0
+XHYD.US,D,20220608,000000,37.0234,37.0234,36.8549,36.8549,103.99231748015,0
+XHYD.US,D,20220609,000000,36.7262,36.7262,36.5281,36.5726,6113.3347800222,0
+XHYD.US,D,20220610,000000,36.1319,36.1319,35.8744,35.9734,3735.6463560829,0
+XHYD.US,D,20220613,000000,35.399,35.399,34.765,34.8148,12621.436512809,0
+XHYD.US,D,20220614,000000,35.1612,35.1612,34.9829,34.9829,2479.6614731188,0
+XHYD.US,D,20220615,000000,35.498,35.5872,35.3395,35.5872,1211.5609803512,0
+XHYD.US,D,20220616,000000,35.2207,35.2207,34.9829,35.1018,7068.448686199,0
+XHYD.US,D,20220617,000000,35.2207,35.2801,35.2207,35.2801,1224.686224305,0
+XHYD.US,D,20220621,000000,35.2801,35.498,35.2801,35.2801,302.8902450878,0
+XHYD.US,D,20220622,000000,35.082,35.3791,35.082,35.3395,4242.4826995298,0
+XHYD.US,D,20220623,000000,35.399,35.5178,35.399,35.5178,403.85366011707,0
+XHYD.US,D,20220624,000000,35.7159,35.815,35.7159,35.815,4149.5963577029,0
+XHYD.US,D,20220627,000000,35.7159,35.7159,35.7159,35.7159,100.96341502927,0
+XHYD.US,D,20220628,000000,35.7159,35.7159,35.4089,35.4089,102.98268332985,0
+XHYD.US,D,20220629,000000,35.3593,35.3593,35.3593,35.3593,100.96341502927,0
+XHYD.US,D,20220630,000000,35.2207,35.2999,35.2207,35.2999,404.86329426736,0
+XHYD.US,D,20220701,000000,35.1414,35.4584,35.1414,35.4584,5149.1341664927,0
+XHYD.US,D,20220705,000000,35.1216,35.3593,35.1216,35.3593,2221.1951306439,0
+XHYD.US,D,20220706,000000,35.4188,35.4188,35.4188,35.4188,101.97304917956,0
+XHYD.US,D,20220707,000000,35.8348,35.8348,35.8348,35.8348,202.93646420883,0
+XHYD.US,D,20220708,000000,35.7357,35.7863,35.7357,35.7863,1012.6630527436,0
+XHYD.US,D,20220711,000000,35.8942,35.8942,35.7852,35.8446,368.51646485683,0
+XHYD.US,D,20220712,000000,35.815,35.8744,35.815,35.8744,403.85366011707,0
+XHYD.US,D,20220713,000000,35.6466,35.9536,35.6466,35.9338,6461.6585618731,0
+XHYD.US,D,20220714,000000,35.6763,35.8348,35.5376,35.8348,763.28341762126,0
+XHYD.US,D,20220715,000000,35.9734,36.1319,35.9734,36.1319,6006.3135600911,0
+XHYD.US,D,20220718,000000,36.0329,36.0329,36.0329,36.0329,1.0096341502927,0
+XHYD.US,D,20220719,000000,36.2706,36.3102,36.2706,36.3102,1369.0639077969,0
+XHYD.US,D,20220720,000000,36.5479,36.5479,36.5281,36.5281,1009.6341502927,0
+XHYD.US,D,20220721,000000,36.6766,36.7559,36.6766,36.7559,1214.5898828021,0
+XHYD.US,D,20220722,000000,36.7955,36.7955,36.7955,36.7955,127.21390293688,0
+XHYD.US,D,20220725,000000,36.7559,36.7559,36.7559,36.7559,206.97500081,0
+XHYD.US,D,20220726,000000,36.5776,36.5776,36.5776,36.5776,100.96341502927,0
+XHYD.US,D,20220727,000000,36.7559,36.8747,36.7559,36.8747,1128.7709800272,0
+XHYD.US,D,20220728,000000,36.9639,37.3204,36.9639,37.3204,2120.2317156146,0
+XHYD.US,D,20220729,000000,37.2313,37.3204,37.2313,37.3204,403.85366011707,0
+XHYD.US,D,20220801,000000,37.3403,37.3403,37.3403,37.3403,208.0513544076,0
+XHYD.US,D,20220802,000000,37.3702,37.3702,37.3304,37.3304,301.52370204,0
+XHYD.US,D,20220803,000000,37.5493,37.5493,37.5493,37.5493,101.5129796868,0
+XHYD.US,D,20220804,000000,37.5791,37.5791,37.5791,37.5791,7.0355530476,0
+XHYD.US,D,20220805,000000,37.3702,37.3702,37.3702,37.3702,202.0208803668,0
+XHYD.US,D,20220808,000000,37.4498,37.4498,37.4498,37.4498,4.0203160272,0
+XHYD.US,D,20220809,000000,37.2807,37.2807,37.2807,37.2807,2.0101580136,0
+XHYD.US,D,20220810,000000,37.6886,37.6886,37.6886,37.6886,110.558690748,0
+XHYD.US,D,20220811,000000,37.9473,37.9821,37.5692,37.5692,3517.7765238,0
+XHYD.US,D,20220812,000000,37.6189,37.7284,37.6189,37.7284,301.52370204,0
+XHYD.US,D,20220815,000000,37.7682,37.808,37.7682,37.808,201.01580136,0
+XHYD.US,D,20220816,000000,37.6792,37.6792,37.6792,37.6792,95.482505646,0
+XHYD.US,D,20220817,000000,37.3801,37.3801,37.3801,37.3801,1.0050790068,0
+XHYD.US,D,20220818,000000,37.4299,37.4299,37.3602,37.3602,179.9091422172,0
+XHYD.US,D,20220819,000000,37.2508,37.2508,37.0251,37.0251,1232.2268623368,0
+XHYD.US,D,20220822,000000,36.8031,36.8031,36.6531,36.6531,171.8685101628,0
+XHYD.US,D,20220823,000000,36.7036,36.7237,36.7036,36.7237,100.50790068,0
+XHYD.US,D,20220824,000000,36.7797,36.7797,36.7797,36.7797,80.406320544,0
+XHYD.US,D,20220825,000000,37.0769,37.0769,37.0769,37.0769,2.0101580136,0
+XHYD.US,D,20220826,000000,36.5245,36.5245,36.5245,36.5245,181.9193002308,0
+XHYD.US,D,20220829,000000,36.4051,36.4051,36.4051,36.4051,201.01580136,0
+XHYD.US,D,20220830,000000,36.189,36.189,36.189,36.189,1.0050790068,0
+XHYD.US,D,20220831,000000,36.2559,36.2559,35.9662,35.9662,100.50790068,0
+XHYD.US,D,20220901,000000,35.7882,35.9313,35.7882,35.9313,205.0361173872,0
+XHYD.US,D,20220902,000000,36.1962,36.1962,35.8655,35.8655,229.1580135504,0
+XHYD.US,D,20220906,000000,35.8012,35.8012,35.8012,35.8012,117.5942437956,0
+XHYD.US,D,20220907,000000,36.2768,36.2768,36.2768,36.2768,89.4520316052,0
+XHYD.US,D,20220908,000000,36.3882,36.3882,36.3882,36.3882,65.330135442,0
+XHYD.US,D,20220909,000000,36.5095,36.5095,36.5095,36.5095,4.0203160272,0
+XHYD.US,D,20220912,000000,36.6538,36.6538,36.5402,36.5402,100.50790068,0
+XHYD.US,D,20220913,000000,36.6538,36.6538,35.7965,35.7965,89.4520316052,0
+XHYD.US,D,20220914,000000,35.8469,35.8469,35.8469,35.8469,89.4520316052,0
+XHYD.US,D,20220915,000000,35.6887,35.6887,35.6887,35.6887,100.50790068,0
+XHYD.US,D,20220916,000000,35.4599,35.761,35.4599,35.761,261.320541768,0
+XHYD.US,D,20220919,000000,35.9392,35.9392,35.9392,35.9392,27.1371331836,0
+XHYD.US,D,20220920,000000,35.6489,35.6489,35.6489,35.6489,104.5282167072,0
+XHYD.US,D,20220921,000000,35.5096,35.5096,35.5096,35.5096,255.2900677272,0
+XHYD.US,D,20220922,000000,35.4301,35.4301,35.3704,35.3704,303.5338600536,0
+XHYD.US,D,20220923,000000,34.9226,34.9425,34.9002,34.9425,305.5440180672,0
+XHYD.US,D,20220926,000000,34.8331,34.863,34.6241,34.6241,301.52370204,0
+XHYD.US,D,20220927,000000,34.4479,34.4479,34.4479,34.4479,89.4520316052,0
+XHYD.US,D,20220928,000000,35.052,35.057,35.052,35.057,201.01580136,0
+XHYD.US,D,20220929,000000,34.6487,34.6487,34.6487,34.6487,89.4520316052,0
+XHYD.US,D,20220930,000000,34.5598,34.5598,34.5598,34.5598,43.2183972924,0
+XHYD.US,D,20221003,000000,34.6838,34.7968,34.6838,34.7968,100.50790068,0
+XHYD.US,D,20221004,000000,35.363,35.363,35.363,35.363,89.4520316052,0
+XHYD.US,D,20221005,000000,35.2811,35.2811,35.2811,35.2811,71.3606094828,0
+XHYD.US,D,20221006,000000,35.1237,35.1237,35.1237,35.1237,89.4520316052,0
+XHYD.US,D,20221007,000000,34.7634,34.7634,34.7634,34.7634,203.0259593736,0
+XHYD.US,D,20221010,000000,34.3348,34.3348,34.3348,34.3348,45.228555306,0
+XHYD.US,D,20221011,000000,34.6341,34.6341,34.4586,34.4586,100.50790068,0
+XHYD.US,D,20221012,000000,34.5445,34.5445,34.5445,34.5445,201.01580136,0
+XHYD.US,D,20221013,000000,34.6838,34.6838,34.6838,34.6838,100.50790068,0
+XHYD.US,D,20221014,000000,34.8629,34.8629,34.5346,34.5346,301.52370204,0
+XHYD.US,D,20221017,000000,34.9256,34.9256,34.9256,34.9256,89.4520316052,0
+XHYD.US,D,20221018,000000,35.1017,35.1415,35.0719,35.1415,832.2054176304,0
+XHYD.US,D,20221019,000000,34.853,34.853,34.853,34.853,126.6399548568,0
+XHYD.US,D,20221020,000000,34.6838,34.6838,34.6838,34.6838,100.50790068,0
+XHYD.US,D,20221021,000000,34.6241,34.9384,34.6241,34.9384,100.50790068,0
+XHYD.US,D,20221024,000000,35.0022,35.0719,35.0022,35.0719,413.0874717948,0
+XHYD.US,D,20221025,000000,35.3903,35.3903,35.0918,35.3903,427.15857789,0
+XHYD.US,D,20221026,000000,35.3306,35.44,35.3107,35.44,357.8081264208,0
+XHYD.US,D,20221027,000000,35.6643,35.6643,35.6643,35.6643,29.1472911972,0
+XHYD.US,D,20221028,000000,35.9176,35.9217,35.9176,35.9217,100.50790068,0
+XHYD.US,D,20221031,000000,35.44,35.44,35.44,35.44,100.50790068,0
+XHYD.US,D,20221101,000000,35.533,35.533,35.533,35.533,1,0
+XHYD.US,D,20221102,000000,35.33,35.33,35.2211,35.2211,201,0
+XHYD.US,D,20221103,000000,34.9926,34.9926,34.9926,34.9926,31,0
+XHYD.US,D,20221104,000000,35.25,35.27,35.25,35.27,600,0
+XHYD.US,D,20221107,000000,35.25,35.25,35.25,35.25,4,0
+XHYD.US,D,20221108,000000,35.256,35.256,35.256,35.256,2,0
+XHYD.US,D,20221109,000000,35.23,35.23,34.95,34.95,684,0
+XHYD.US,D,20221110,000000,35.8729,35.8729,35.8729,35.8729,1,0
+XHYD.US,D,20221111,000000,36.0353,36.0353,36.0353,36.0353,20,0
+XHYD.US,D,20221114,000000,35.799,35.799,35.799,35.799,41,0
+XHYD.US,D,20221115,000000,36.0592,36.0592,36.0592,36.0592,85,0
+XHYD.US,D,20221116,000000,36.11,36.11,36.05,36.05,200,0
+XHYD.US,D,20221117,000000,35.76,35.89,35.76,35.89,900,0
+XHYD.US,D,20221118,000000,36.02,36.02,36.02,36.02,300,0
+XHYD.US,D,20221121,000000,36.02,36.02,36.02,36.02,600,0
+XHYD.US,D,20221122,000000,36.27,36.27,36.27,36.27,383,0
+XHYD.US,D,20221123,000000,36.23,36.4082,36.23,36.4082,300,0
+XHYD.US,D,20221125,000000,36.36,36.36,36.29,36.29,235,0
+XHYD.US,D,20221128,000000,35.9159,35.9159,35.9159,35.9159,27,0
+XHYD.US,D,20221129,000000,36.084,36.084,36.084,36.084,5,0
+XHYD.US,D,20221130,000000,36.5623,36.5623,36.5623,36.5623,52,0
+XHYD.US,D,20221201,000000,36.52,36.52,36.4487,36.4487,370,0
+XHYD.US,D,20221202,000000,36.53,36.53,36.53,36.53,181,0
+XHYD.US,D,20221205,000000,36.38,36.38,36.1425,36.1425,302,0
+XHYD.US,D,20221206,000000,36.24,36.24,36.07,36.07,642,0
+XHYD.US,D,20221207,000000,36.09,36.2829,36.09,36.2829,104,0
+XHYD.US,D,20221208,000000,36.33,36.33,36.33,36.33,444,0
+XHYD.US,D,20221209,000000,36.24,36.33,36.24,36.33,602,0
+XHYD.US,D,20221212,000000,36.42,36.42,36.3872,36.3872,327,0
+XHYD.US,D,20221213,000000,36.82,36.82,36.82,36.82,300,0
+XHYD.US,D,20221214,000000,36.79,36.79,36.6,36.6,300,0
+XHYD.US,D,20221215,000000,36.5,36.53,36.5,36.53,600,0
+XHYD.US,D,20221216,000000,36.33,36.39,36.33,36.39,427,0
+XHYD.US,D,20221219,000000,36.24,36.24,36.21,36.21,600,0
+XHYD.US,D,20221220,000000,36.15,36.15,36.15,36.15,100,0
+XHYD.US,D,20221221,000000,36.4308,36.4308,36.4308,36.4308,82,0
+XHYD.US,D,20221222,000000,36.231,36.231,36.23,36.23,758,0
+XHYD.US,D,20221223,000000,36.16,36.27,36.16,36.27,300,0
+XHYD.US,D,20221227,000000,35.96,35.96,35.96,35.96,302,0
+XHYD.US,D,20221228,000000,36.03,36.03,35.47,35.47,431,0
+XHYD.US,D,20221229,000000,35.7861,35.7861,35.7861,35.7861,80,0
+XHYD.US,D,20221230,000000,35.67,35.7414,35.67,35.7414,100,0
+XHYD.US,D,20230103,000000,35.83,35.83,35.83,35.83,301,0
+XHYD.US,D,20230104,000000,36.16,36.16,36.16,36.16,110,0
+XHYD.US,D,20230105,000000,36.03,36.11,36.03,36.11,1105,0
+XHYD.US,D,20230106,000000,36.28,36.5488,36.28,36.5488,1306,0
+XHYD.US,D,20230109,000000,36.6,36.63,36.6,36.63,400,0
+XHYD.US,D,20230110,000000,36.62,36.62,36.6,36.6,608,0
+XHYD.US,D,20230111,000000,36.71,36.81,36.71,36.81,400,0
+XHYD.US,D,20230112,000000,36.85,36.97,36.8199,36.97,827,0
+XHYD.US,D,20230113,000000,36.84,37,36.84,37,1420,0
+XHYD.US,D,20230117,000000,36.9,36.9,36.84,36.84,620,0
+XHYD.US,D,20230118,000000,37.07,37.07,36.9,36.9,626,0
+XHYD.US,D,20230119,000000,36.78,36.78,36.69,36.69,550,0
+XHYD.US,D,20230120,000000,36.74,36.82,36.74,36.82,652,0
+XHYD.US,D,20230123,000000,36.8,36.8,36.7472,36.7472,300,0
+XHYD.US,D,20230124,000000,36.7835,36.7835,36.7835,36.7835,89,0
+XHYD.US,D,20230125,000000,36.72,36.84,36.72,36.84,600,0
+XHYD.US,D,20230126,000000,36.8702,36.8702,36.8702,36.8702,88,0
+XHYD.US,D,20230127,000000,36.83,36.83,36.76,36.76,400,0
+XHYD.US,D,20230130,000000,36.62,36.62,36.54,36.54,600,0
+XHYD.US,D,20230131,000000,36.8,36.8,36.8,36.8,126,0
+XHYD.US,D,20230201,000000,36.6699,37.0009,36.6699,37.0009,1156,0
+XHYD.US,D,20230202,000000,37.17,37.17,37.13,37.13,852,0
+XHYD.US,D,20230203,000000,36.76,36.76,36.76,36.76,204,0
+XHYD.US,D,20230206,000000,36.68,36.68,36.58,36.58,743,0
+XHYD.US,D,20230207,000000,36.61,36.7352,36.61,36.7352,305,0
+XHYD.US,D,20230208,000000,36.67,36.67,36.63,36.63,496,0
+XHYD.US,D,20230209,000000,36.4453,36.4453,36.4453,36.4453,2,0
+XHYD.US,D,20230210,000000,36.34,36.34,36.18,36.18,1439,0
+XHYD.US,D,20230213,000000,36.261,36.261,36.261,36.261,1,0
+XHYD.US,D,20230214,000000,36.34,36.34,36.2702,36.2702,1,0
+XHYD.US,D,20230215,000000,36.15,36.2284,36.15,36.2284,220,0
+XHYD.US,D,20230216,000000,35.9747,35.9747,35.9747,35.9747,1,0
+XHYD.US,D,20230217,000000,36.0974,36.0974,36.0974,36.0974,1,0
+XHYD.US,D,20230221,000000,35.5016,35.5016,35.5016,35.5016,1,0
+XHYD.US,D,20230222,000000,35.8809,35.8809,35.8809,35.8809,1030,0
+XHYD.US,D,20230223,000000,36.1584,36.1584,36.1584,36.1584,1,0
+XHYD.US,D,20230224,000000,35.9114,35.9114,35.9114,35.9114,6,0
+XHYD.US,D,20230227,000000,36.126,36.126,36.126,36.126,1,0
+XHYD.US,D,20230228,000000,36.0716,36.0716,36.0716,36.0716,1,0
+XHYD.US,D,20230301,000000,36.15,36.15,35.82,35.82,3,0
+XHYD.US,D,20230302,000000,35.802,35.802,35.802,35.802,50,0
+XHYD.US,D,20230303,000000,36.2083,36.2083,36.2083,36.2083,2,0
+XHYD.US,D,20230306,000000,36.1177,36.1177,36.1177,36.1177,1,0
+XHYD.US,D,20230307,000000,36,36,35.9357,35.9357,662,0
+XHYD.US,D,20230308,000000,35.725,35.7707,35.725,35.7707,104,0
+XHYD.US,D,20230309,000000,36,36.035,35.745,35.745,229,0
+XHYD.US,D,20230310,000000,35.92,35.92,35.7253,35.7253,100,0
+XHYD.US,D,20230313,000000,35.9,35.9,35.65,35.65,301,0
+XHYD.US,D,20230314,000000,35.8614,35.8614,35.8614,35.8614,2,0
+XHYD.US,D,20230315,000000,35.855,35.855,35.855,35.855,2,0
+XHYD.US,D,20230316,000000,36.0846,36.0846,36.0846,36.0846,140,0
+XHYD.US,D,20230317,000000,36.03,36.03,36.03,36.03,389,0
+XHYD.US,D,20230320,000000,35.84,35.95,35.84,35.95,100,0
+XHYD.US,D,20230321,000000,36.33,36.33,36.33,36.33,300,0
+XHYD.US,D,20230322,000000,36.3402,36.3402,36.3402,36.3402,51,0
+XHYD.US,D,20230323,000000,36.2458,36.2458,36.2458,36.2458,3,0
+XHYD.US,D,20230324,000000,36.1932,36.1932,36.1932,36.1932,118,0
+XHYD.US,D,20230327,000000,36.2237,36.2237,36.2237,36.2237,87,0
+XHYD.US,D,20230328,000000,36.1796,36.1796,36.1796,36.1796,86,0
+XHYD.US,D,20230329,000000,36.61,36.61,36.61,36.61,300,0
+XHYD.US,D,20230330,000000,36.85,36.85,36.85,36.85,100,0
+XHYD.US,D,20230331,000000,37.02,37.1841,37.02,37.1841,40502,0
+XHYD.US,D,20230403,000000,37.08,37.09,37.04,37.09,35104,0
+XHYD.US,D,20230404,000000,36.9234,36.9234,36.9234,36.9234,86,0
+XHYD.US,D,20230405,000000,36.99,36.99,36.7559,36.7559,103,0
+XHYD.US,D,20230406,000000,36.9335,36.9335,36.9335,36.9335,1,0
+XHYD.US,D,20230410,000000,36.8943,36.8943,36.8943,36.8943,15,0
+XHYD.US,D,20230411,000000,37.0418,37.0418,37.0418,37.0418,3,0
+XHYD.US,D,20230412,000000,36.9808,36.9808,36.9808,36.9808,2,0
+XHYD.US,D,20230413,000000,37.2107,37.2107,37.2107,37.2107,95,0
+XHYD.US,D,20230414,000000,37.075,37.075,37.075,37.075,2,0
+XHYD.US,D,20230417,000000,36.9875,36.9875,36.9875,36.9875,84,0
+XHYD.US,D,20230418,000000,37,37,37,37,100,0
+XHYD.US,D,20230419,000000,36.8856,36.8856,36.8856,36.8856,10,0
+XHYD.US,D,20230420,000000,36.93,36.93,36.93,36.93,102,0
+XHYD.US,D,20230421,000000,36.96,37,36.96,37,366,0
+XHYD.US,D,20230424,000000,37.07,37.07,37.0488,37.0488,1224,0
+XHYD.US,D,20230425,000000,37.08,37.08,37.08,37.08,209,0
+XHYD.US,D,20230426,000000,36.8603,37.03,36.8603,36.8963,960,0
+XHYD.US,D,20230427,000000,37.07,37.07,37,37.0131,525,0
+XHYD.US,D,20230428,000000,37.2292,37.2292,37.2292,37.2292,82,0
+XHYD.US,D,20230501,000000,36.85,36.85,36.8357,36.8357,116,0
+XHYD.US,D,20230502,000000,36.8214,36.8214,36.8214,36.8214,9,0
+XHYD.US,D,20230503,000000,36.7578,36.7578,36.7578,36.7578,353,0
+XHYD.US,D,20230504,000000,36.645,36.6837,36.59,36.6837,389,0
+XHYD.US,D,20230505,000000,36.88,36.88,36.88,36.88,394,0
+XHYD.US,D,20230508,000000,36.7742,36.7742,36.7742,36.7742,4,0
+XHYD.US,D,20230509,000000,36.705,36.705,36.705,36.705,137,0
+XHYD.US,D,20230510,000000,36.9228,36.9228,36.9228,36.9228,82,0
+XHYD.US,D,20230511,000000,36.94,36.94,36.87,36.9399,410,0
+XHYD.US,D,20230512,000000,36.8015,36.8015,36.8015,36.8015,71,0
+XHYD.US,D,20230515,000000,36.765,36.765,36.765,36.765,2,0
+XHYD.US,D,20230516,000000,36.58,36.58,36.58,36.58,100,0
+XHYD.US,D,20230517,000000,36.6123,36.6123,36.6123,36.6123,80,0
+XHYD.US,D,20230518,000000,36.582,36.582,36.582,36.582,15,0
+XHYD.US,D,20230519,000000,36.5914,36.5914,36.5914,36.5914,85,0
+XHYD.US,D,20230522,000000,36.6,36.83,36.6,36.76,2423,0
+XHYD.US,D,20230523,000000,36.5591,36.5591,36.5591,36.5591,94,0
+XHYD.US,D,20230524,000000,36.39,36.39,36.39,36.39,300,0
+XHYD.US,D,20230525,000000,36.365,36.365,36.365,36.365,84,0
+XHYD.US,D,20230526,000000,36.52,36.52,36.52,36.52,300,0
+XHYD.US,D,20230530,000000,36.5537,36.5537,36.5537,36.5537,81,0
+XHYD.US,D,20230531,000000,36.5347,36.5347,36.5347,36.5347,81,0
+XHYD.US,D,20230601,000000,36.5229,36.5229,36.5229,36.5229,81,0
+XHYD.US,D,20230602,000000,36.655,36.6602,36.62,36.6602,613,0
+XHYD.US,D,20230605,000000,36.486,36.486,36.486,36.486,7,0
+XHYD.US,D,20230606,000000,36.58,36.58,36.58,36.58,100,0
+XHYD.US,D,20230607,000000,36.36,36.36,36.36,36.36,309,0
+XHYD.US,D,20230608,000000,36.5103,36.5103,36.5103,36.5103,2,0
+XHYD.US,D,20230609,000000,36.57,36.57,36.4925,36.4925,2739,0
+XHYD.US,D,20230612,000000,36.4161,36.4161,36.4161,36.4161,2,0
+XHYD.US,D,20230613,000000,36.4285,36.4285,36.4285,36.4285,3,0
+XHYD.US,D,20230614,000000,36.3951,36.3951,36.3951,36.3951,2,0
+XHYD.US,D,20230615,000000,36.535,36.5455,36.535,36.5455,102,0
+XHYD.US,D,20230616,000000,36.4204,36.4204,36.4204,36.4204,1,0
+XHYD.US,D,20230620,000000,36.3572,36.3572,36.3572,36.3572,1,0
+XHYD.US,D,20230621,000000,36.3098,36.3098,36.3098,36.3098,1,0
+XHYD.US,D,20230622,000000,36.29,36.29,36.29,36.29,300,0
+XHYD.US,D,20230623,000000,36.212,36.212,36.212,36.212,1,0
+XHYD.US,D,20230626,000000,36.31,36.32,36.31,36.32,400,0
+XHYD.US,D,20230627,000000,36.3741,36.3741,36.3741,36.3741,1,0
+XHYD.US,D,20230628,000000,36.57,36.57,36.57,36.57,100,0
+XHYD.US,D,20230629,000000,36.4139,36.4139,36.4139,36.4139,1,0
+XHYD.US,D,20230630,000000,36.5853,36.5853,36.5853,36.5853,1,0
+XHYD.US,D,20230703,000000,36.3194,36.3194,36.3194,36.3194,1,0
+XHYD.US,D,20230705,000000,36.1759,36.1759,36.1759,36.1759,1,0
+XHYD.US,D,20230706,000000,36.01,36.01,36.01,36.01,417,0
+XHYD.US,D,20230707,000000,35.9741,35.9741,35.9741,35.9741,1,0
+XHYD.US,D,20230710,000000,36.1046,36.1046,36.1046,36.1046,14,0
+XHYD.US,D,20230711,000000,36.3046,36.3046,36.3046,36.3046,4,0
+XHYD.US,D,20230712,000000,36.6008,36.6008,36.6008,36.6008,4,0
+XHYD.US,D,20230713,000000,36.69,36.78,36.69,36.78,200,0
+XHYD.US,D,20230714,000000,36.591,36.591,36.591,36.591,2,0
+XHYD.US,D,20230717,000000,36.6296,36.6296,36.6296,36.6296,1,0
+XHYD.US,D,20230718,000000,36.74,36.7454,36.74,36.7454,301,0
+XHYD.US,D,20230719,000000,36.7835,36.7835,36.7835,36.7835,1,0
+XHYD.US,D,20230720,000000,36.65,36.65,36.65,36.65,101,0
+XHYD.US,D,20230721,000000,36.6661,36.6661,36.6661,36.6661,10,0
+XHYD.US,D,20230724,000000,36.73,36.73,36.64,36.64,602,0
+XHYD.US,D,20230725,000000,36.5601,36.5601,36.5601,36.5601,28,0
+XHYD.US,D,20230726,000000,36.56,36.7,36.56,36.7,1000,0
+XHYD.US,D,20230727,000000,36.77,36.77,36.3882,36.3882,300,0
+XHYD.US,D,20230728,000000,36.6012,36.6012,36.6012,36.6012,11,0
+XHYD.US,D,20230731,000000,36.68,36.74,36.68,36.74,400,0
+XHYD.US,D,20230801,000000,36.43,36.43,36.365,36.365,2909,0
+XHYD.US,D,20230802,000000,36.21,36.218,36.21,36.218,1036,0
+XHYD.US,D,20230803,000000,36.14,36.14,36.0961,36.0961,112,0
+XHYD.US,D,20230804,000000,36.29,36.29,36.29,36.29,100,0
+XHYD.US,D,20230807,000000,36.3,36.31,36.3,36.31,216,0
+XHYD.US,D,20230808,000000,36.29,36.39,36.29,36.39,204,0
+XHYD.US,D,20230809,000000,36.4,36.4,36.4,36.4,105,0
+XHYD.US,D,20230810,000000,36.57,36.57,36.3559,36.3559,111,0
+XHYD.US,D,20230811,000000,36.251,36.251,36.251,36.251,8,0
+XHYD.US,D,20230814,000000,36.23,36.2597,36.23,36.2597,104,0
+XHYD.US,D,20230815,000000,36.1725,36.1725,36.1725,36.1725,1,0
+XHYD.US,D,20230816,000000,36.0804,36.0804,36.0804,36.0804,1,0
+XHYD.US,D,20230817,000000,35.9584,35.9584,35.9584,35.9584,1,0
+XHYD.US,D,20230818,000000,36.0263,36.0263,36.0263,36.0263,68,0
+XHYD.US,D,20230821,000000,36.03,36.03,36.0083,36.0083,180,0
+XHYD.US,D,20230822,000000,36.01,36.01,36.01,36.01,100,0
+XHYD.US,D,20230823,000000,36.13,36.3,36.13,36.3,302,0
+XHYD.US,D,20230824,000000,36.25,36.32,36.12,36.12,456,0
+XHYD.US,D,20230825,000000,36.2,36.2854,36.2,36.2854,102,0
+XHYD.US,D,20230828,000000,36.4189,36.4189,36.4189,36.4189,3,0
+XHYD.US,D,20230829,000000,36.47,36.622,36.47,36.622,1647,0
+XHYD.US,D,20230830,000000,36.65,36.66,36.5932,36.5932,2302,0
+XHYD.US,D,20230831,000000,36.64,36.64,36.64,36.64,102,0
+XHYD.US,D,20230901,000000,36.55,36.55,36.37,36.3972,486,0
+XHYD.US,D,20230905,000000,36.46,36.46,36.26,36.26,201,0
+XHYD.US,D,20230906,000000,36.1754,36.1754,36.1754,36.1754,2,0
+XHYD.US,D,20230907,000000,36.2797,36.2797,36.2797,36.2797,68,0
+XHYD.US,D,20230908,000000,36.224,36.224,36.224,36.224,26,0
+XHYD.US,D,20230911,000000,36.2696,36.2696,36.2696,36.2696,3,0
+XHYD.US,D,20230912,000000,36.27,36.27,36.27,36.27,2773,0
+XHYD.US,D,20230913,000000,36.2967,36.2967,36.2967,36.2967,52,0
+XHYD.US,D,20230914,000000,36.38,36.38,36.3141,36.3141,100,0
+XHYD.US,D,20230915,000000,36.215,36.64,36.16,36.25,39461,0
+XHYD.US,D,20230918,000000,36.24,36.31,36.24,36.2476,101684,0
+XHYD.US,D,20230919,000000,36.1845,36.205,36.131,36.1794,5345,0
+XHYD.US,D,20230920,000000,36.23,36.2774,36.1608,36.1608,1082,0
+XHYD.US,D,20230921,000000,35.9436,35.9436,35.9436,35.9436,1,0
+XHYD.US,D,20230922,000000,35.9849,35.9849,35.9849,35.9849,21,0
+XHYD.US,D,20230925,000000,35.8987,35.8987,35.8987,35.8987,27,0
+XHYD.US,D,20230926,000000,35.7688,35.7688,35.7688,35.7688,33,0
+XHYD.US,D,20230927,000000,35.7237,35.7237,35.7237,35.7237,2,0
+XHYD.US,D,20230928,000000,35.89,35.89,35.89,35.89,119,0
+XHYD.US,D,20230929,000000,35.81,35.81,35.81,35.81,100,0
+XHYD.US,D,20231002,000000,35.47,35.47,35.47,35.47,115,0
+XHYD.US,D,20231003,000000,35.25,35.27,35.18,35.18,9216,0
+XHYD.US,D,20231004,000000,35.17,35.305,35.16,35.305,3311,0
+XHYD.US,D,20231005,000000,35.28,35.28,35.28,35.28,50,0
+XHYD.US,D,20231006,000000,35.37,35.37,35.37,35.37,8,0
+XHYD.US,D,20231009,000000,35.625,35.625,35.625,35.625,38,0
+XHYD.US,D,20231010,000000,35.55,35.55,35.55,35.55,2,0
+XHYD.US,D,20231011,000000,35.4453,35.57,35.4453,35.57,287,0
+XHYD.US,D,20231012,000000,35.4159,35.4159,35.4159,35.4159,2,0
+XHYD.US,D,20231013,000000,35.42,35.42,35.42,35.42,1,0
+XHYD.US,D,20231016,000000,35.29,35.42,35.29,35.39,258,0
+XHYD.US,D,20231017,000000,35.275,35.275,35.275,35.275,12,0
+XHYD.US,D,20231018,000000,35.155,35.155,35.155,35.155,128,0
+XHYD.US,D,20231019,000000,35.0351,35.0351,35.0351,35.0351,72,0
+XHYD.US,D,20231020,000000,35.0832,35.0832,35.0832,35.0832,70,0
+XHYD.US,D,20231023,000000,35.1977,35.1977,35.1977,35.1977,1,0
+XHYD.US,D,20231024,000000,35.44,35.44,35.44,35.44,100,0
+XHYD.US,D,20231025,000000,35.26,35.26,35.26,35.26,100,0
+XHYD.US,D,20231026,000000,35.48,35.48,35.48,35.48,100,0
+XHYD.US,D,20231027,000000,35.42,35.42,35.42,35.42,102,0
+XHYD.US,D,20231030,000000,35.46,35.46,35.4433,35.4433,102,0
+XHYD.US,D,20231031,000000,35.65,35.65,35.62,35.62,200,0
+XHYD.US,D,20231101,000000,35.53,35.8,35.53,35.7777,690,0
+XHYD.US,D,20231102,000000,36.0252,36.0252,36.0252,36.0252,1,0
+XHYD.US,D,20231103,000000,36.17,36.4163,36.16,36.4163,2256,0
+XHYD.US,D,20231106,000000,36.25,36.25,36.2109,36.2109,207,0
+XHYD.US,D,20231107,000000,36.3042,36.3042,36.3042,36.3042,9,0
+XHYD.US,D,20231108,000000,36.3211,36.3211,36.3211,36.3211,5,0
+XHYD.US,D,20231109,000000,36.4,36.4,36.1278,36.1278,106,0
+XHYD.US,D,20231110,000000,36.2987,36.2987,36.2987,36.2987,3,0
+XHYD.US,D,20231113,000000,36.2391,36.2391,36.2391,36.2391,1,0
+XHYD.US,D,20231114,000000,36.64,36.64,36.6036,36.6036,161,0
+XHYD.US,D,20231115,000000,36.4,36.4552,36.4,36.4552,1151,0
+XHYD.US,D,20231116,000000,36.5524,36.5524,36.5524,36.5524,1,0
+XHYD.US,D,20231117,000000,36.6135,36.6135,36.6135,36.6135,1,0
+XHYD.US,D,20231120,000000,36.6485,36.6485,36.6485,36.6485,10,0
+XHYD.US,D,20231121,000000,36.7366,36.7366,36.7366,36.7366,5,0
+XHYD.US,D,20231122,000000,36.67,36.76,36.67,36.76,198,0
+XHYD.US,D,20231124,000000,36.73,36.73,36.6948,36.6948,112,0
+XHYD.US,D,20231127,000000,36.7858,36.7858,36.7858,36.7858,1,0
+XHYD.US,D,20231128,000000,36.96,36.96,36.9111,36.9111,151,0
+XHYD.US,D,20231129,000000,37.0959,37.0959,37.0959,37.0959,8,0
+XHYD.US,D,20231130,000000,37.0179,37.0179,37.0179,37.0179,4,0
+XHYD.US,D,20231201,000000,36.98,37.1403,36.98,37.1403,989,0
+XHYD.US,D,20231204,000000,37.0501,37.0501,37.0501,37.0501,4,0
+XHYD.US,D,20231205,000000,37.01,37.1184,37.01,37.1184,213,0
+XHYD.US,D,20231206,000000,37.1331,37.1331,37.1331,37.1331,18,0
+XHYD.US,D,20231207,000000,37.2004,37.2004,37.2004,37.2004,11,0
+XHYD.US,D,20231208,000000,37.1215,37.1215,37.1215,37.1215,76,0
+XHYD.US,D,20231211,000000,37.0628,37.0628,37.0628,37.0628,4,0
+XHYD.US,D,20231212,000000,37.09,37.125,36.97,37.04,1957,0
+XHYD.US,D,20231213,000000,37.6694,37.6694,37.6694,37.6694,1,0
+XHYD.US,D,20231214,000000,38.0277,38.06,37.929,37.929,4880,0
+XHYD.US,D,20231215,000000,37.7,37.7921,37.7,37.7921,31853,0
+XHYD.US,D,20231218,000000,37.8032,37.8032,37.8032,37.8032,5,0
+XHYD.US,D,20231219,000000,37.87,37.8868,37.87,37.8868,254,0
+XHYD.US,D,20231220,000000,37.8779,37.8779,37.8779,37.8779,1,0
+XHYD.US,D,20231221,000000,37.9942,37.9942,37.9942,37.9942,17,0
+XHYD.US,D,20231222,000000,38.09,38.09,37.955,37.955,100,0
+XHYD.US,D,20231226,000000,37.9355,37.9355,37.9355,37.9355,6,0
+XHYD.US,D,20231227,000000,38.06,38.06,38.06,38.06,12,0
+XHYD.US,D,20231228,000000,37.7584,37.7584,37.7584,37.7584,46,0
+XHYD.US,D,20231229,000000,37.6285,37.6285,37.6285,37.6285,1,0
+XHYD.US,D,20240102,000000,37.51,37.5338,37.51,37.5338,116,0
+XHYD.US,D,20240103,000000,37.525,37.525,37.525,37.525,24,0
+XHYD.US,D,20240104,000000,37.382,37.382,37.382,37.382,25,0
+XHYD.US,D,20240105,000000,37.44,37.44,37.4235,37.4235,217,0
+XHYD.US,D,20240108,000000,37.6067,37.6067,37.6067,37.6067,5,0
+XHYD.US,D,20240109,000000,37.6758,37.6758,37.6758,37.6758,1,0
+XHYD.US,D,20240110,000000,37.73,37.73,37.727,37.727,340,0
+XHYD.US,D,20240111,000000,37.8233,37.8233,37.8233,37.8233,1,0
+XHYD.US,D,20240112,000000,37.84,37.89,37.84,37.8535,550,0
+XHYD.US,D,20240116,000000,37.79,37.79,37.6584,37.6584,272,0
+XHYD.US,D,20240117,000000,37.5222,37.5222,37.5222,37.5222,48,0
+XHYD.US,D,20240118,000000,37.65,37.65,37.65,37.65,9458,0
+XHYD.US,D,20240119,000000,37.6,37.64,37.48,37.64,662,0
+XHYD.US,D,20240122,000000,37.64,37.64,37.5993,37.5993,132,0
+XHYD.US,D,20240123,000000,37.5503,37.5503,37.5503,37.5503,82,0
+XHYD.US,D,20240124,000000,37.65,37.65,37.5631,37.5631,779,0
+XHYD.US,D,20240125,000000,37.7801,37.7801,37.7801,37.7801,1,0
+XHYD.US,D,20240126,000000,37.779,37.779,37.779,37.779,77,0
+XHYD.US,D,20240129,000000,37.77,37.8329,37.77,37.8329,212,0
+XHYD.US,D,20240130,000000,37.7893,37.7893,37.7893,37.7893,34,0
+XHYD.US,D,20240131,000000,38.01,38.01,37.7632,37.7632,203,0
+XHYD.US,D,20240201,000000,37.751,37.751,37.751,37.751,8,0
+XHYD.US,D,20240202,000000,37.5726,37.5726,37.5726,37.5726,4,0
+XHYD.US,D,20240205,000000,37.4242,37.4242,37.4242,37.4242,18,0
+XHYD.US,D,20240206,000000,37.6062,37.6062,37.6062,37.6062,21,0
+XHYD.US,D,20240207,000000,37.66,37.68,37.6371,37.6371,3332,0
+XHYD.US,D,20240208,000000,37.69,37.69,37.6116,37.6116,238,0
+XHYD.US,D,20240209,000000,37.6748,37.6748,37.6748,37.6748,87,0
+XHYD.US,D,20240212,000000,37.64,37.695,37.595,37.595,1548,0
+XHYD.US,D,20240213,000000,37.4,37.4,37.351,37.351,182,0
+XHYD.US,D,20240214,000000,37.443,37.443,37.443,37.443,1,0
+XHYD.US,D,20240215,000000,37.5365,37.5365,37.5365,37.5365,15,0
+XHYD.US,D,20240216,000000,37.3773,37.3773,37.3773,37.3773,85,0
+XHYD.US,D,20240220,000000,37.3101,37.4623,37.3101,37.4623,3355,0
+XHYD.US,D,20240221,000000,37.46,37.46,37.46,37.46,183,0
+XHYD.US,D,20240222,000000,37.5504,37.5504,37.5504,37.5504,12,0
+XHYD.US,D,20240223,000000,37.5658,37.5658,37.5658,37.5658,86,0
+XHYD.US,D,20240226,000000,37.3909,37.3909,37.3909,37.3909,89,0
+XHYD.US,D,20240227,000000,37.48,37.5015,37.48,37.5015,653,0
+XHYD.US,D,20240228,000000,37.4145,37.4145,37.4145,37.4145,2,0
+XHYD.US,D,20240229,000000,37.4667,37.4667,37.4667,37.4667,97,0
+XHYD.US,D,20240301,000000,37.3578,37.3578,37.3578,37.3578,1,0
+XHYD.US,D,20240304,000000,37.3249,37.3249,37.3249,37.3249,86,0
+XHYD.US,D,20240305,000000,37.3941,37.3941,37.3941,37.3941,14,0
+XHYD.US,D,20240306,000000,37.4984,37.4984,37.4984,37.4984,3,0
+XHYD.US,D,20240307,000000,37.4,37.4,37.4,37.4,166,0
+XHYD.US,D,20240308,000000,37.78,37.78,37.517,37.517,455,0
+XHYD.US,D,20240311,000000,37.4508,37.4508,37.4508,37.4508,22,0
+XHYD.US,D,20240312,000000,37.4969,37.4969,37.4969,37.4969,9,0
+XHYD.US,D,20240313,000000,37.5168,37.5168,37.5168,37.5168,1,0
+XHYD.US,D,20240314,000000,37.3242,37.3242,37.3242,37.3242,23,0
+XHYD.US,D,20240315,000000,37.45,37.45,37.3413,37.3413,583,0
+XHYD.US,D,20240318,000000,37.4191,37.4191,37.4191,37.4191,11,0
+XHYD.US,D,20240319,000000,37.57,37.57,37.5459,37.5459,863,0
+XHYD.US,D,20240320,000000,37.6669,37.6669,37.6669,37.6669,86,0
+XHYD.US,D,20240321,000000,37.7589,37.7589,37.7589,37.7589,88,0
+XHYD.US,D,20240322,000000,37.77,37.77,37.7344,37.7344,195,0
+XHYD.US,D,20240325,000000,37.774,37.774,37.774,37.774,82,0
+XHYD.US,D,20240326,000000,37.63,37.63,37.63,37.63,102,0
+XHYD.US,D,20240327,000000,37.75,37.75,37.75,37.75,196,0
+XHYD.US,D,20240328,000000,37.775,37.775,37.775,37.775,89,0
+XHYD.US,D,20240401,000000,37.37,37.37,37.37,37.37,125,0
+XHYD.US,D,20240402,000000,37.39,37.39,37.355,37.355,19237,0
+XHYD.US,D,20240403,000000,37.375,37.375,37.375,37.375,16,0
+XHYD.US,D,20240404,000000,37.399,37.399,37.399,37.399,23,0
+XHYD.US,D,20240405,000000,37.45,37.45,37.36,37.36,256,0
+XHYD.US,D,20240408,000000,37.355,37.355,37.355,37.355,27,0
+XHYD.US,D,20240409,000000,37.4,37.4,37.4,37.4,7,0
+XHYD.US,D,20240410,000000,37.1457,37.1457,37.1457,37.1457,101,0
+XHYD.US,D,20240411,000000,37.17,37.17,37.125,37.125,1714,0
+XHYD.US,D,20240412,000000,37.0449,37.085,37.0449,37.085,3828,0
+XHYD.US,D,20240415,000000,36.92,36.92,36.885,36.885,238,0
+XHYD.US,D,20240416,000000,36.86,36.86,36.86,36.86,30,0
+XHYD.US,D,20240417,000000,36.865,36.865,36.865,36.865,107,0
+XHYD.US,D,20240418,000000,36.81,36.83,36.81,36.83,216,0
+XHYD.US,D,20240419,000000,36.87,36.87,36.87,36.87,99,0
+XHYD.US,D,20240422,000000,36.9961,36.9961,36.9961,36.9961,27,0
+XHYD.US,D,20240423,000000,37.095,37.095,37.095,37.095,7,0
+XHYD.US,D,20240424,000000,37.005,37.005,37.005,37.005,15,0
+XHYD.US,D,20240425,000000,36.98,37,36.9,36.9,1638,0
+XHYD.US,D,20240426,000000,36.97,36.99,36.97,36.98,2061,0
+XHYD.US,D,20240429,000000,37.04,37.1,36.98,37.1,4925,0
+XHYD.US,D,20240430,000000,36.96,36.96,36.96,36.96,108,0
+XHYD.US,D,20240501,000000,36.94,36.94,36.94,36.94,114,0
+XHYD.US,D,20240502,000000,36.96,37.09,36.94,37.06,4902,0
+XHYD.US,D,20240503,000000,37.29,37.33,37.28,37.28,2592,0
+XHYD.US,D,20240506,000000,37.31,37.33,37.27,37.32,4461,0
+XHYD.US,D,20240507,000000,37.37,37.38,37.3101,37.34,1533,0
+XHYD.US,D,20240508,000000,37.33,37.33,37.33,37.33,265,0
+XHYD.US,D,20240509,000000,37.3,37.3,37.275,37.275,103,0
+XHYD.US,D,20240510,000000,37.35,37.35,37.205,37.205,180,0
+XHYD.US,D,20240513,000000,37.32,37.32,37.23,37.23,285,0
+XHYD.US,D,20240514,000000,37.29,37.29,37.245,37.245,209,0
+XHYD.US,D,20240515,000000,37.46,37.489,37.46,37.489,11042,0
+XHYD.US,D,20240516,000000,37.5,37.5,37.4055,37.4055,246,0
+XHYD.US,D,20240517,000000,37.43,37.43,37.42,37.42,261,0
+XHYD.US,D,20240520,000000,37.4,37.42,37.31,37.42,755,0
+XHYD.US,D,20240521,000000,37.43,37.48,37.43,37.48,220,0
+XHYD.US,D,20240522,000000,37.45,37.45,37.3825,37.3825,5305,0
+XHYD.US,D,20240523,000000,37.295,37.295,37.295,37.295,8,0
+XHYD.US,D,20240524,000000,37.37,37.4,37.37,37.385,1098,0
+XHYD.US,D,20240528,000000,37.275,37.275,37.275,37.275,105,0
+XHYD.US,D,20240529,000000,37.21,37.21,37.205,37.205,227,0
+XHYD.US,D,20240530,000000,37.29,37.29,37.29,37.29,44,0
+XHYD.US,D,20240531,000000,37.52,37.52,37.52,37.52,204,0
+XHYD.US,D,20240603,000000,37.33,37.33,37.33,37.33,172,0
+XHYD.US,D,20240604,000000,37.295,37.295,37.295,37.295,75,0
+XHYD.US,D,20240605,000000,37.3766,37.3766,37.3766,37.3766,39,0
+XHYD.US,D,20240606,000000,37.3053,37.355,37.3053,37.355,322,0
+XHYD.US,D,20240607,000000,37.25,37.25,37.25,37.25,79,0
+XHYD.US,D,20240610,000000,37.2876,37.2876,37.2686,37.2686,186,0
+XHYD.US,D,20240611,000000,37.3,37.3,37.3,37.3,1,0
+XHYD.US,D,20240612,000000,37.55,37.55,37.52,37.52,6091,0
+XHYD.US,D,20240613,000000,37.485,37.485,37.485,37.485,11,0
+XHYD.US,D,20240614,000000,37.365,37.365,37.365,37.365,41,0
+XHYD.US,D,20240617,000000,37.45,37.45,37.45,37.45,152,0
+XHYD.US,D,20240618,000000,37.44,37.6,37.44,37.5987,4295,0
+XHYD.US,D,20240620,000000,37.5163,37.5163,37.5163,37.5163,52,0
+XHYD.US,D,20240621,000000,37.6289,37.6289,37.6289,37.6289,4,0
+XHYD.US,D,20240624,000000,37.572,37.572,37.572,37.572,27,0
+XHYD.US,D,20240625,000000,37.5851,37.5851,37.5851,37.5851,8,0
+XHYD.US,D,20240626,000000,37.53,37.5302,37.53,37.5302,187,0
+XHYD.US,D,20240627,000000,37.5655,37.5655,37.5655,37.5655,12,0
+XHYD.US,D,20240628,000000,37.4373,37.4373,37.4373,37.4373,4,0
+XHYD.US,D,20240701,000000,37.35,37.35,37.1783,37.1783,213,0
+XHYD.US,D,20240702,000000,37.18,37.2797,37.17,37.2797,220,0
+XHYD.US,D,20240703,000000,37.3891,37.3891,37.3891,37.3891,47,0
+XHYD.US,D,20240705,000000,37.3757,37.504,37.3757,37.504,256,0
+XHYD.US,D,20240708,000000,37.5,37.5,37.433,37.433,118,0
+XHYD.US,D,20240709,000000,37.4774,37.4774,37.4774,37.4774,49,0
+XHYD.US,D,20240710,000000,37.5435,37.5435,37.5435,37.5435,106,0
+XHYD.US,D,20240711,000000,37.675,37.675,37.675,37.675,3,0
+XHYD.US,D,20240712,000000,37.68,37.7374,37.68,37.7374,146,0
+XHYD.US,D,20240715,000000,37.68,37.68,37.6475,37.6475,193,0
+XHYD.US,D,20240716,000000,37.832,37.832,37.72,37.832,310,0
+XHYD.US,D,20240717,000000,37.7651,37.7651,37.7651,37.7651,7,0
+XHYD.US,D,20240718,000000,37.69,37.69,37.6827,37.6827,464,0
+XHYD.US,D,20240719,000000,37.7402,37.7402,37.7402,37.7402,2,0
+XHYD.US,D,20240722,000000,37.84,37.84,37.74,37.7938,1446,0
+XHYD.US,D,20240723,000000,37.7985,37.7985,37.7985,37.7985,3,0
+XHYD.US,D,20240724,000000,37.6651,37.6651,37.6651,37.6651,110,0
+XHYD.US,D,20240725,000000,37.7181,37.7302,37.7181,37.7302,797,0
+XHYD.US,D,20240726,000000,37.75,37.7501,37.75,37.7501,187,0
+XHYD.US,D,20240729,000000,37.71,37.73,37.59,37.6762,3651,0
+XHYD.US,D,20240730,000000,37.71,37.8,37.71,37.7409,1459,0
+XHYD.US,D,20240731,000000,37.8912,37.8912,37.8912,37.8912,40,0
+XHYD.US,D,20240801,000000,37.77,37.77,37.5601,37.6379,1742,0
+XHYD.US,D,20240802,000000,37.54,37.6377,37.54,37.6377,673,0
+XHYD.US,D,20240805,000000,37.4342,37.4342,37.4342,37.4342,107,0
+XHYD.US,D,20240806,000000,37.51,37.64,37.51,37.5745,1820,0
+XHYD.US,D,20240807,000000,37.615,37.615,37.481,37.481,201,0
+XHYD.US,D,20240808,000000,37.6318,37.6318,37.6318,37.6318,22,0
+XHYD.US,D,20240809,000000,37.6544,37.6544,37.6544,37.6544,3,0
+XHYD.US,D,20240812,000000,37.646,37.646,37.646,37.646,1,0
+XHYD.US,D,20240813,000000,37.8324,37.8324,37.8324,37.8324,21,0
+XHYD.US,D,20240814,000000,37.9114,37.9114,37.9114,37.9114,5,0
+XHYD.US,D,20240815,000000,37.98,37.99,37.98,37.99,1497,0
+XHYD.US,D,20240816,000000,37.9616,38.0439,37.9616,38.0439,2702,0
+XHYD.US,D,20240819,000000,38.045,38.045,38.045,38.045,24,0
+XHYD.US,D,20240820,000000,38.0446,38.0446,38.0446,38.0446,3,0
+XHYD.US,D,20240821,000000,38.1611,38.1611,38.1611,38.1611,3,0
+XHYD.US,D,20240822,000000,38.0713,38.0713,38.0713,38.0713,48,0
+XHYD.US,D,20240823,000000,38.2997,38.2997,38.2997,38.2997,119,0
+XHYD.US,D,20240826,000000,38.23,38.23,38.138,38.138,4716,0
+XHYD.US,D,20240827,000000,38.2114,38.2114,38.2114,38.2114,60,0
+XHYD.US,D,20240828,000000,38.1799,38.1799,38.1799,38.1799,26,0
+XHYD.US,D,20240829,000000,38.335,38.335,38.2,38.3,1783,0
+XHYD.US,D,20240830,000000,38.2189,38.2189,38.2189,38.2189,76,0
+XHYD.US,D,20240903,000000,37.8752,37.8752,37.8752,37.8752,1,0
+XHYD.US,D,20240904,000000,38.0545,38.0545,38.0545,38.0545,63,0
+XHYD.US,D,20240905,000000,38.0877,38.0877,38.0877,38.0877,30,0
+XHYD.US,D,20240906,000000,38.1532,38.1532,38.085,38.085,280,0
+XHYD.US,D,20240909,000000,38.1576,38.1576,38.1576,38.1576,2,0
+XHYD.US,D,20240910,000000,38.08,38.18,38.08,38.1041,310,0
+XHYD.US,D,20240911,000000,38.12,38.25,38.12,38.1876,289,0
+XHYD.US,D,20240912,000000,38.24,38.24,38.1872,38.1872,407320,0
+XHYD.US,D,20240913,000000,38.2987,38.2987,38.2987,38.2987,50,0
+XHYD.US,D,20240916,000000,38.24,38.3304,38.24,38.3304,3379,0
+XHYD.US,D,20240917,000000,38.3495,38.3495,38.3495,38.3495,146,0
+XHYD.US,D,20240918,000000,38.3894,38.3894,38.3894,38.3894,17,0
+XHYD.US,D,20240919,000000,38.525,38.525,38.4241,38.4241,1087,0
+XHYD.US,D,20240920,000000,38.509,38.509,38.4837,38.4837,112,0
+XHYD.US,D,20240923,000000,38.57,38.57,38.4511,38.4511,156,0
+XHYD.US,D,20240924,000000,38.5544,38.5544,38.5435,38.5435,102,0
+XHYD.US,D,20240925,000000,38.435,38.435,38.435,38.435,5,0
+XHYD.US,D,20240926,000000,38.5383,38.5383,38.441,38.4839,1040,0
+XHYD.US,D,20240927,000000,38.5637,38.5637,38.5637,38.5637,10,0
+XHYD.US,D,20240930,000000,38.56,38.88,38.468,38.5089,3586,0
+XHYD.US,D,20241001,000000,38.47,38.47,38.3101,38.3914,602,0
+XHYD.US,D,20241002,000000,38.45,38.45,38.3499,38.3499,2250,0
+XHYD.US,D,20241003,000000,38.25,38.2657,38.25,38.2657,1071,0
+XHYD.US,D,20241004,000000,38.2999,38.34,38.24,38.2612,124790,0
+XHYD.US,D,20241007,000000,38.11,38.11,38.0896,38.0896,391,0
+XHYD.US,D,20241008,000000,38.2,38.2,38.2,38.2,11,0
+XHYD.US,D,20241009,000000,38.04,38.15,38.04,38.1492,4287,0
+XHYD.US,D,20241010,000000,38.19,38.19,38.04,38.14,12198,0
+XHYD.US,D,20241011,000000,38.17,38.259,38.17,38.259,3269,0
+XHYD.US,D,20241014,000000,38.2787,38.2787,38.2787,38.2787,1,0
+XHYD.US,D,20241015,000000,38.16,38.27,38.1,38.1,6395,0
+XHYD.US,D,20241016,000000,38.45,38.45,38.43,38.44,2332,0
+XHYD.US,D,20241017,000000,38.2701,38.2701,38.2701,38.2701,36,0
+XHYD.US,D,20241018,000000,38.367,38.367,38.367,38.367,31,0
+XHYD.US,D,20241021,000000,38.45,38.45,38.1845,38.21,29199,0
+XHYD.US,D,20241022,000000,38.32,38.32,38.1979,38.1979,6254,0
+XHYD.US,D,20241023,000000,38.26,38.26,38.03,38.16,11004,0
+XHYD.US,D,20241024,000000,38.16,38.22,38.16,38.22,1952,0
+XHYD.US,D,20241025,000000,38.21,38.21,38.0725,38.0725,668,0
+XHYD.US,D,20241028,000000,38.29,38.29,38.185,38.28,1137,0
+XHYD.US,D,20241029,000000,38.23,38.3,38.22,38.2217,5075,0
+XHYD.US,D,20241030,000000,38.2,38.2,38.1421,38.1421,839,0
+XHYD.US,D,20241031,000000,38.04,38.14,38.04,38.0918,1166,0
+XHYD.US,D,20241101,000000,37.95,37.9501,35.28,37.81,5563,0
+XHYD.US,D,20241104,000000,37.95,37.95,37.8863,37.8863,523,0
+XHYD.US,D,20241105,000000,38.01,38.0134,37.9984,38.0134,442,0
+XHYD.US,D,20241106,000000,38.03,38.0381,38.03,38.0381,337,0
+XHYD.US,D,20241107,000000,38.14,38.1568,38.14,38.1568,146,0
+XHYD.US,D,20241108,000000,38.2243,38.2243,38.2243,38.2243,309,0
+XHYD.US,D,20241112,000000,37.9617,38.1,37.9572,37.9572,330,0
+XHYD.US,D,20241113,000000,38.09,38.1,38.035,38.035,1622,0
+XHYD.US,D,20241114,000000,38.04,38.3,37.9353,37.9353,1841,0
+XHYD.US,D,20241115,000000,37.93,37.9519,37.93,37.9519,6318,0
+XHYD.US,D,20241118,000000,38.01,38.01,37.9122,37.9403,1304,0
+XHYD.US,D,20241119,000000,38.05,38.085,38.05,38.085,3397,0
+XHYD.US,D,20241120,000000,38.12,38.12,38.12,38.12,216,0
+XHYD.US,D,20241121,000000,38.04,38.14,38.04,38.1257,776,0
+XHYD.US,D,20241122,000000,38.16,38.16,38.0885,38.0885,269,0
+XHYD.US,D,20241126,000000,38.1,38.5785,38.1,38.5785,1118,0
+XHYD.US,D,20241127,000000,38.3,38.32,38.2605,38.2605,303,0
+XHYD.US,D,20241202,000000,38.12,38.15,38.12,38.1352,506,0
+XHYD.US,D,20241204,000000,38.17,38.2258,38.17,38.2258,3377,0
+XHYD.US,D,20241205,000000,38.29,38.29,38.209,38.209,247,0
+XHYD.US,D,20241206,000000,38.41,38.42,38.2,38.2,3904,0
+XHYD.US,D,20241210,000000,38.14,38.146,38.14,38.146,254,0
+XHYD.US,D,20241211,000000,38.19,38.19,38.17,38.17,418,0
+XHYD.US,D,20241213,000000,38.12,38.12,38.072,38.072,195,0
+XHYD.US,D,20241216,000000,37.97,38.03,37.97,38.03,897,0
+XHYD.US,D,20241217,000000,38.04,38.04,37.8701,37.9798,3086,0
+XHYD.US,D,20241218,000000,37.83,37.83,37.6683,37.6683,335,0
+XHYD.US,D,20241219,000000,37.61,37.6238,37.61,37.6238,580,0
+XHYD.US,D,20241220,000000,37.8,37.8,37.785,37.785,459,0
+XHYD.US,D,20241223,000000,37.71,37.71,37.625,37.625,850,0
+XHYD.US,D,20241224,000000,37.68,37.7379,37.68,37.7379,182,0
+XHYD.US,D,20241226,000000,37.75,37.79,37.75,37.79,186,0
+XHYD.US,D,20241227,000000,37.63,37.731,37.63,37.731,450,0
+XHYD.US,D,20241230,000000,37.56,37.56,37.52,37.52,569,0
+XHYD.US,D,20250102,000000,37.59,37.59,37.535,37.535,515,0
+XHYD.US,D,20250103,000000,37.56,37.822,37.56,37.705,699,0
+XHYD.US,D,20250106,000000,37.78,37.78,37.66,37.66,715,0
+XHYD.US,D,20250113,000000,37.529,37.529,37.4239,37.4239,933,0
+XHYD.US,D,20250114,000000,37.47,37.47,37.3955,37.3955,38782,0
+XHYD.US,D,20250115,000000,37.58,37.7375,37.58,37.7375,1174,0
+XHYD.US,D,20250116,000000,37.81,37.81,37.63,37.78,1279,0
+XHYD.US,D,20250117,000000,38,38,37.75,37.8643,1748,0
+XHYD.US,D,20250124,000000,37.93,37.9301,37.93,37.9301,752,0
+XHYD.US,D,20250127,000000,37.92,37.92,37.9061,37.9061,264,0
+XHYD.US,D,20250128,000000,37.96,37.96,37.892,37.9184,1102,0
+XHYD.US,D,20250129,000000,37.86,37.92,37.8403,37.8403,637,0
+XHYD.US,D,20250130,000000,38.05,38.07,37.9412,37.9412,904,0
+XHYD.US,D,20250204,000000,37.5901,37.7371,37.5901,37.7371,210,0
+XHYD.US,D,20250206,000000,37.89,37.96,37.84,37.84,848,0
+XHYD.US,D,20250207,000000,37.86,37.86,37.58,37.61,5956,0
+XHYD.US,D,20250210,000000,37.75,37.75,37.694,37.694,401,0
+XHYD.US,D,20250218,000000,37.82,37.82,37.65,37.718,825,0
+XHYD.US,D,20250224,000000,37.84,37.84,37.84,37.84,384,0
+XHYD.US,D,20250227,000000,38,38.09,37.9217,37.9217,1459,0
+XHYD.US,D,20250303,000000,37.82,37.82,37.7413,37.7413,620,0
+XHYD.US,D,20250304,000000,37.62,37.91,37.6126,37.7788,3237,0
+XHYD.US,D,20250305,000000,37.95,37.95,37.8191,37.8191,2753,0
+XHYD.US,D,20250306,000000,37.85,37.88,37.7176,37.7176,5145,0
+XHYD.US,D,20250307,000000,37.7201,37.86,37.72,37.8175,1405,0
+XHYD.US,D,20250310,000000,37.84,38.03,37.79,37.84,4607,0
+XHYD.US,D,20250311,000000,37.67,37.67,37.62,37.67,655,0
+XHYD.US,D,20250312,000000,37.62,37.72,37.54,37.7056,9631,0
+XHYD.US,D,20250313,000000,37.63,37.63,37.63,37.63,120,0
+XHYD.US,D,20250314,000000,37.62,37.79,37.62,37.7148,2138,0
+XHYD.US,D,20250317,000000,37.685,37.77,37.621,37.7217,1086,0
+XHYD.US,D,20250318,000000,37.79,37.79,37.79,37.79,162,0
+XHYD.US,D,20250319,000000,37.88,37.91,37.88,37.91,237,0
+XHYD.US,D,20250320,000000,37.88,37.94,37.88,37.94,439,0
+XHYD.US,D,20250321,000000,37.9,37.9,37.86,37.8972,742,0
+XHYD.US,D,20250324,000000,37.911,37.911,37.8985,37.8985,415,0
+XHYD.US,D,20250325,000000,37.91,37.91,37.8913,37.8913,327,0
+XHYD.US,D,20250326,000000,37.74,37.7883,37.74,37.7883,101,0
+XHYD.US,D,20250328,000000,37.64,37.73,37.64,37.6565,336,0
+XHYD.US,D,20250331,000000,37.62,37.6832,37.61,37.6832,1519,0
+XHYD.US,D,20250401,000000,37.46,37.5935,37.45,37.5935,1397,0
+XHYD.US,D,20250402,000000,37.63,37.63,37.5998,37.5998,766,0
+XHYD.US,D,20250404,000000,37.3799,37.3799,37.135,37.135,354,0
+XHYD.US,D,20250407,000000,36.84,36.84,36.43,36.575,80882,0
+XHYD.US,D,20250408,000000,37.1244,37.1244,36.33,36.33,183123,0
+XHYD.US,D,20250409,000000,36.3446,36.93,36.3446,36.9,151361,0
+XHYD.US,D,20250411,000000,36.7891,36.7891,36.735,36.735,1284,0
+XHYD.US,D,20250414,000000,37.06,37.18,37.06,37.0622,1286,0
+XHYD.US,D,20250421,000000,37.23,37.23,37.021,37.095,2599,0
+XHYD.US,D,20250422,000000,37.35,37.35,37.335,37.335,133,0
+XHYD.US,D,20250423,000000,37.43,37.51,37.405,37.405,220,0
+XHYD.US,D,20250424,000000,37.4369,37.6185,37.4369,37.6185,277,0
+XHYD.US,D,20250428,000000,37.79,37.79,37.7336,37.7336,234,0
+XHYD.US,D,20250429,000000,37.78,37.79,37.7583,37.7583,401,0
+XHYD.US,D,20250430,000000,37.75,37.75,37.625,37.625,118,0
+XHYD.US,D,20250501,000000,37.61,37.61,37.5,37.5,938,0
+XHYD.US,D,20250502,000000,37.68,37.68,37.645,37.645,132,0
+XHYD.US,D,20250505,000000,37.63,37.74,37.63,37.6434,728,0
+XHYD.US,D,20250506,000000,37.639,37.64,37.51,37.51,621,0
+XHYD.US,D,20250508,000000,37.42,37.555,37.42,37.555,186,0
+XHYD.US,D,20250509,000000,37.67,37.67,37.525,37.525,563,0
+XHYD.US,D,20250515,000000,37.77,37.8061,37.77,37.8061,1044,0
+XHYD.US,D,20250516,000000,37.87,37.87,37.815,37.815,666,0
+XHYD.US,D,20250527,000000,37.86,37.86,37.84,37.84,745,0
+XHYD.US,D,20250528,000000,37.92,37.93,37.825,37.825,2436,0
+XHYD.US,D,20250530,000000,37.895,38.19,37.895,37.9,2229,0
+XHYD.US,D,20250602,000000,37.59,37.69,37.59,37.69,22759,0
+XHYD.US,D,20250603,000000,37.8,37.8,37.7,37.76,39467,0
+XHYD.US,D,20250605,000000,37.8855,37.8855,37.835,37.835,343,0
+XHYD.US,D,20250609,000000,37.83,37.83,37.83,37.83,401,0
+XHYD.US,D,20250610,000000,37.845,37.9699,37.845,37.845,948,0
+XHYD.US,D,20250611,000000,37.9,38.03,37.9,37.9802,506,0
+XHYD.US,D,20250613,000000,37.93,37.93,37.84,37.84,375,0
+XHYD.US,D,20250616,000000,37.855,37.87,37.855,37.87,1129,0
+XHYD.US,D,20250620,000000,37.77,37.93,37.77,37.93,1012,0
+XHYD.US,D,20250623,000000,37.94,37.995,37.94,37.995,383,0
+XHYD.US,D,20250625,000000,38.14,38.145,38.14,38.145,1020,0
+XHYD.US,D,20250626,000000,38.28,38.28,38.22,38.22,672,0
+XHYD.US,D,20250627,000000,38.245,38.39,38.15,38.25,1176,0
+XHYD.US,D,20250630,000000,38.16,38.36,38.16,38.33,1490,0
+XHYD.US,D,20250701,000000,38.06,38.17,38.06,38.17,17116,0
+XHYD.US,D,20250702,000000,38.22,38.22,38.16,38.185,1555,0
+XHYD.US,D,20250703,000000,38.2,38.35,38.2,38.295,2046,0
+XHYD.US,D,20250707,000000,38.215,38.215,38.1786,38.1786,720,0
+XHYD.US,D,20250714,000000,38,38.034,38,38.034,537,0
+XHYD.US,D,20250718,000000,39.95,39.95,37.9471,38.08,35478,0
+XHYD.US,D,20250721,000000,38.09,38.79,38.09,38.155,2785,0
+XHYD.US,D,20250722,000000,38.05,38.18,38.05,38.18,714,0
+XHYD.US,D,20250724,000000,38.12,38.205,38.12,38.205,922,0
+XHYD.US,D,20250725,000000,38.1658,38.215,38.1658,38.215,207,0
+XHYD.US,D,20250728,000000,38.24,38.24,38.235,38.235,487,0
+XHYD.US,D,20250730,000000,38.19,38.19,38.17,38.17,383,0
+XHYD.US,D,20250731,000000,38.21,38.2116,38.195,38.195,834,0
+XHYD.US,D,20250801,000000,37.9,37.98,37.9,37.975,10113,0
+XHYD.US,D,20250804,000000,37.99,38.05,37.99,38.05,3747,0
+XHYD.US,D,20250805,000000,38.1,38.1,38.095,38.095,230,0
+XHYD.US,D,20250806,000000,37.79,38.395,37.74,38.1,4299,0
+XHYD.US,D,20250807,000000,38.15,38.27,38.15,38.257,405,0
+XHYD.US,D,20250811,000000,38.25,38.25,38.1697,38.1697,1096,0
+XHYD.US,D,20250813,000000,38.1301,38.45,38.1301,38.28,775,0
+XHYD.US,D,20250814,000000,38.34,38.34,38.24,38.24,1753,0
+XHYD.US,D,20250818,000000,38.35,38.35,38.255,38.255,1843,0
+XHYD.US,D,20250820,000000,38.1,38.22,38.1,38.22,373,0
+XHYD.US,D,20250822,000000,38.24,38.3247,38.24,38.3247,882,0
+XHYD.US,D,20250825,000000,38.35,38.35,38.345,38.345,215,0
+XHYD.US,D,20250826,000000,38.31,38.3884,38.31,38.3884,481,0
+XHYD.US,D,20250828,000000,38.41,38.41,38.4014,38.4014,467,0
+XHYD.US,D,20250829,000000,38.43,38.43,38.37,38.37,941,0
+XHYD.US,D,20250902,000000,38.18,38.18,38.03,38.135,4019,0
+XHYD.US,D,20250903,000000,38.18,38.41,38.12,38.36,1994,0
+XHYD.US,D,20250904,000000,38.26,38.2743,38.26,38.2743,260,0
+XHYD.US,D,20250905,000000,38.51,38.51,38.33,38.45,59499,0
+XHYD.US,D,20250910,000000,38.3,38.435,38.3,38.435,394,0
+XHYD.US,D,20250915,000000,38.47,38.521,38.47,38.521,659,0
+XHYD.US,D,20250916,000000,38.55,38.55,38.545,38.545,274,0
+XHYD.US,D,20250919,000000,38.5264,38.56,38.5264,38.56,193,0
+XHYD.US,D,20250922,000000,38.63,38.63,38.48,38.55,5675,0
+XHYD.US,D,20250923,000000,38.4,38.6286,38.4,38.53,2034,0
+XHYD.US,D,20250924,000000,38.39,38.5091,38.38,38.5091,806,0
+XHYD.US,D,20250929,000000,38.485,38.56,38.485,38.485,1855,0
+XHYD.US,D,20251001,000000,38.34,38.345,38.26,38.345,3230,0
+XHYD.US,D,20251002,000000,38.44,38.44,38.37,38.37,1325,0
+XHYD.US,D,20251006,000000,38.51,38.51,38.37,38.385,614,0
+XHYD.US,D,20251008,000000,38.23,38.285,38.12,38.285,2828,0
+XHYD.US,D,20251009,000000,38.16,38.26,38.16,38.26,292,0
+XHYD.US,D,20251010,000000,38.19,38.32,38.0301,38.16,1863,0
+XHYD.US,D,20251013,000000,38.02,38.22,38.02,38.22,461,0
+XHYD.US,D,20251014,000000,38.2882,38.2882,38.26,38.26,137,0
+XHYD.US,D,20251015,000000,38.38,38.4,38.38,38.4,424,0
+XHYD.US,D,20251021,000000,38.54,38.54,38.485,38.485,655,0
+XHYD.US,D,20251022,000000,38.47,38.47,38.45,38.45,391,0
+XHYD.US,D,20251027,000000,38.64,38.69,38.5544,38.575,1581,0
+XHYD.US,D,20251028,000000,38.548,38.72,38.548,38.585,1591,0
+XHYD.US,D,20251029,000000,38.7,38.74,38.64,38.64,5523,0
+XHYD.US,D,20251030,000000,38.41,39.34,38.41,38.68,21764,0
+XHYD.US,D,20251031,000000,38.65,38.65,38.435,38.435,3620,0
+XHYD.US,D,20251103,000000,38.27,38.29,38.215,38.215,702,0
+XHYD.US,D,20251105,000000,38.13,38.21,38.13,38.13,1405,0
+XHYD.US,D,20251106,000000,38.29,38.29,38.14,38.14,533,0
+XHYD.US,D,20251107,000000,38.15,38.24,38.15,38.24,243,0
+XHYD.US,D,20251110,000000,38.21,38.2101,38.13,38.2101,1745,0
+XHYD.US,D,20251112,000000,38.4,38.48,38.2,38.3,2938,0
+XHYD.US,D,20251117,000000,38.3,38.3,38.2,38.2,2338,0
+XHYD.US,D,20251120,000000,38.17,38.2046,38.17,38.2046,66109,0
+XHYD.US,D,20251124,000000,38.24,38.29,38.24,38.29,411,0
+XHYD.US,D,20251125,000000,38.36,38.375,38.25,38.375,847,0
+XHYD.US,D,20251126,000000,38.55,38.56,38.465,38.465,704,0
+XHYD.US,D,20251201,000000,38.285,38.38,38.24,38.295,47689,0
+XHYD.US,D,20251202,000000,38.23,38.325,38.23,38.325,312,0
+XHYD.US,D,20251203,000000,38.52,38.52,38.39,38.39,399,0
+XHYD.US,D,20251205,000000,38.34,38.41,38.27,38.4011,2474,0
+XHYD.US,D,20251208,000000,38.3708,38.3708,38.345,38.345,366,0
+XHYD.US,D,20251210,000000,38.29,38.3315,38.29,38.3315,175,0
+XHYD.US,D,20251212,000000,38.395,38.78,38.39,38.455,9167,0
+XHYD.US,D,20251215,000000,38.4165,38.4165,38.4,38.4,1122,0
+XHYD.US,D,20251217,000000,38.26,38.51,38.26,38.37,2984,0
+XHYD.US,D,20251218,000000,38.36,38.435,38.36,38.435,4832,0
+XHYD.US,D,20251219,000000,38.46,38.465,38.46,38.465,517,0
+XHYD.US,D,20251222,000000,38.61,38.7,38.61,38.6313,2389,0
+XHYD.US,D,20251223,000000,38.58,38.58,38.54,38.5524,1472,0
+XHYD.US,D,20251226,000000,38.52,38.53,38.52,38.53,706,0
+XHYD.US,D,20251230,000000,38.43,38.79,38.4,38.5757,36609,0
+XHYD.US,D,20251231,000000,38.5,38.5,38.36,38.36,1117,0
+XHYD.US,D,20260102,000000,38.49,38.52,38.34,38.435,40192,0
+XHYD.US,D,20260105,000000,38.4525,38.67,38.35,38.475,2109,0
+XHYD.US,D,20260106,000000,38.35,38.4247,38.35,38.4247,374,0
+XHYD.US,D,20260107,000000,38.57,38.845,38.5661,38.5661,32619,0
+XHYD.US,D,20260108,000000,38.33,38.36,37.98,38.355,2650,0
+XHYD.US,D,20260109,000000,38.47,38.48,38.47,38.48,785,0
+XHYD.US,D,20260112,000000,38.56,38.61,38.54,38.54,559,0
+XHYD.US,D,20260114,000000,38.485,38.485,38.48,38.48,310,0
+XHYD.US,D,20260115,000000,38.61,38.61,38.51,38.51,151,0
+XHYD.US,D,20260116,000000,38.6,38.6,38.53,38.53,4120,0
+XHYD.US,D,20260120,000000,38.6599,38.6599,38.58,38.58,146,0
+XHYD.US,D,20260123,000000,38.57,38.57,38.56,38.56,651,0
+XHYD.US,D,20260128,000000,38.69,38.69,38.555,38.555,814,0
+XHYD.US,D,20260129,000000,38.48,38.66,38.48,38.61,18588,0
+XHYD.US,D,20260130,000000,38.67,40.105,38.6318,38.6318,1178,0
+XHYD.US,D,20260202,000000,38.2301,38.4778,38.2301,38.4778,643,0
+XHYD.US,D,20260203,000000,38.27,38.3738,38.27,38.3738,13777,0
+XHYD.US,D,20260205,000000,38.51,38.54,38.445,38.445,1860,0
+XHYD.US,D,20260206,000000,38.4,38.57,38.3,38.5249,7875,0
+XHYD.US,D,20260209,000000,38.33,38.485,38.32,38.485,1107,0
+XHYD.US,D,20260210,000000,38.53,38.61,38.53,38.545,2257,0
+XHYD.US,D,20260211,000000,38.512,38.535,38.512,38.535,147,0
+XHYD.US,D,20260217,000000,38.67,38.67,38.595,38.595,2746,0
+XHYD.US,D,20260218,000000,38.5,38.5,38.49,38.49,1509,0
diff --git a/daily/us/nyse etfs/2/xhyf.us.txt b/daily/us/nyse etfs/2/xhyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bcb7a6fb3f922c8d5c88d60e890ded4b9213a9a
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhyf.us.txt	
@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYF.US,D,20220218,000000,39.2401,39.2598,39.2007,39.2598,3450.5392458581,0
+XHYF.US,D,20220222,000000,39.2007,39.2007,39.1613,39.1613,3159.4443712076,0
+XHYF.US,D,20220223,000000,39.2401,39.2401,39.1577,39.1577,202.85357118507,0
+XHYF.US,D,20220224,000000,38.9444,39.2598,38.9444,39.2598,12780.789252516,0
+XHYF.US,D,20220225,000000,39.4176,39.5359,39.4176,39.5261,8115.157115259,0
+XHYF.US,D,20220228,000000,39.4176,39.5359,39.4176,39.5164,4108.7990843537,0
+XHYF.US,D,20220301,000000,39.4767,39.4767,39.4569,39.4569,1014.2678559254,0
+XHYF.US,D,20220302,000000,39.4471,39.5161,39.4471,39.5161,2332.8160686284,0
+XHYF.US,D,20220303,000000,39.5852,39.5852,39.4669,39.4669,3550.9517635947,0
+XHYF.US,D,20220304,000000,39.3781,39.3781,39.2203,39.2203,8215.5696329956,0
+XHYF.US,D,20220307,000000,39.1021,39.1021,38.826,38.826,10203.53463061,0
+XHYF.US,D,20220308,000000,38.8654,38.8852,38.7274,38.7274,9233.8945603447,0
+XHYF.US,D,20220309,000000,38.9202,38.9838,38.9202,38.9451,2231.3892830359,0
+XHYF.US,D,20220310,000000,38.826,38.826,38.7274,38.7565,2120.83408674,0
+XHYF.US,D,20220311,000000,38.7472,38.7472,38.4608,38.4608,4243.6967091918,0
+XHYF.US,D,20220314,000000,38.4317,38.4317,38.0668,38.0668,5072.3535474829,0
+XHYF.US,D,20220315,000000,38.2147,38.3132,38.2147,38.3132,2030.5642475627,0
+XHYF.US,D,20220316,000000,38.4909,38.7377,38.3726,38.7377,15214.01783888,0
+XHYF.US,D,20220317,000000,38.8457,38.9838,38.8457,38.9838,6897.0214202926,0
+XHYF.US,D,20220318,000000,39.0233,39.0824,39.0233,39.0824,1827.7106763775,0
+XHYF.US,D,20220321,000000,39.043,39.043,38.7026,38.7026,1014.2678559254,0
+XHYF.US,D,20220322,000000,38.7066,38.8162,38.7066,38.8162,102.44105344847,0
+XHYF.US,D,20220323,000000,38.7669,38.7669,38.7669,38.7669,2.0285357118507,0
+XHYF.US,D,20220324,000000,38.7669,38.7767,38.7077,38.7767,2213.1324616292,0
+XHYF.US,D,20220325,000000,38.5697,38.6091,38.5697,38.6091,1015.2821237813,0
+XHYF.US,D,20220328,000000,38.6979,38.6979,38.6979,38.6979,2.0285357118507,0
+XHYF.US,D,20220329,000000,38.9838,39.1613,38.9838,39.1613,2130.9767652993,0
+XHYF.US,D,20220330,000000,39.0627,39.0627,39.0627,39.0627,20.285357118507,0
+XHYF.US,D,20220331,000000,39.043,39.043,39.0233,39.0294,1622.8285694806,0
+XHYF.US,D,20220401,000000,38.7176,38.7176,38.7176,38.7176,102.44105344847,0
+XHYF.US,D,20220404,000000,38.826,38.9641,38.826,38.9641,1115.6946415179,0
+XHYF.US,D,20220405,000000,38.619,38.619,38.619,38.619,1.0142678559254,0
+XHYF.US,D,20220406,000000,38.3529,38.3529,38.3331,38.3331,2029.5499797067,0
+XHYF.US,D,20220407,000000,38.3331,38.3331,38.2542,38.2542,1218.1356949664,0
+XHYF.US,D,20220408,000000,38.1457,38.1753,38.0176,38.0176,5277.2356543798,0
+XHYF.US,D,20220411,000000,37.919,37.919,37.7513,37.7513,103.45532130439,0
+XHYF.US,D,20220412,000000,37.9288,37.9288,37.9288,37.9288,4.0570714237016,0
+XHYF.US,D,20220413,000000,38.195,38.195,38.195,38.195,101.42678559254,0
+XHYF.US,D,20220414,000000,37.9485,37.9485,37.9485,37.9485,170.39699979546,0
+XHYF.US,D,20220418,000000,37.8993,37.9387,37.8993,37.9387,1015.2821237813,0
+XHYF.US,D,20220419,000000,37.8499,37.8499,37.8499,37.8499,9.1284107033285,0
+XHYF.US,D,20220420,000000,37.919,37.9288,37.919,37.9288,101.42678559254,0
+XHYF.US,D,20220421,000000,37.9979,37.9979,37.6725,37.6725,3042.8035677762,0
+XHYF.US,D,20220422,000000,37.6232,37.6232,37.5529,37.5529,3042.8035677762,0
+XHYF.US,D,20220425,000000,37.564,37.781,37.564,37.781,6403.072974457,0
+XHYF.US,D,20220426,000000,37.7416,37.7416,37.6528,37.6528,3042.8035677762,0
+XHYF.US,D,20220427,000000,37.5936,37.5936,37.4753,37.4852,3042.8035677762,0
+XHYF.US,D,20220428,000000,37.4162,37.564,37.4162,37.564,5071.3392796269,0
+XHYF.US,D,20220429,000000,37.3866,37.3866,37.1795,37.1795,5172.7660652195,0
+XHYF.US,D,20220502,000000,37.1597,37.1597,37.1103,37.1499,2322.918148313,0
+XHYF.US,D,20220503,000000,37.3281,37.3281,37.2983,37.2983,1009.96441231,0
+XHYF.US,D,20220504,000000,37.3083,37.7043,37.2093,37.635,8686.7039102785,0
+XHYF.US,D,20220505,000000,37.4469,37.4469,37.0409,37.0409,6059.7864738601,0
+XHYF.US,D,20220506,000000,36.9716,36.9716,36.9419,36.9419,1012.9943055469,0
+XHYF.US,D,20220509,000000,36.7736,36.7736,36.6746,36.6746,3118.7701052133,0
+XHYF.US,D,20220510,000000,36.7736,36.8033,36.7736,36.8033,1010.9743767223,0
+XHYF.US,D,20220511,000000,36.6944,36.734,36.625,36.625,3039.9928810531,0
+XHYF.US,D,20220512,000000,36.5162,36.526,36.4766,36.526,3221.786475269,0
+XHYF.US,D,20220513,000000,36.6548,36.6548,36.5756,36.5756,1111.9708179533,0
+XHYF.US,D,20220516,000000,36.5656,36.5656,36.5656,36.5656,1.00996441231,0
+XHYF.US,D,20220517,000000,36.4766,36.5656,36.4766,36.526,1122.0704620764,0
+XHYF.US,D,20220518,000000,36.338,36.338,36.3182,36.3182,214.11245540972,0
+XHYF.US,D,20220519,000000,36.2984,36.5458,36.2984,36.5458,33530.818488693,0
+XHYF.US,D,20220520,000000,36.635,36.635,36.4864,36.4864,2137.084696448,0
+XHYF.US,D,20220523,000000,36.5954,36.5954,36.5458,36.5458,1012.9943055469,0
+XHYF.US,D,20220524,000000,36.5756,36.8132,36.5756,36.8132,10807.62917613,0
+XHYF.US,D,20220525,000000,36.8726,37.2489,36.8726,37.2489,9190.6761520211,0
+XHYF.US,D,20220526,000000,37.4271,37.6647,37.4271,37.6647,7069.7508861701,0
+XHYF.US,D,20220527,000000,37.843,37.9914,37.843,37.9914,7069.7508861701,0
+XHYF.US,D,20220531,000000,37.7638,37.7638,37.6949,37.6949,1011.9843411346,0
+XHYF.US,D,20220601,000000,37.4073,37.4394,37.4073,37.4394,1009.96441231,0
+XHYF.US,D,20220602,000000,37.4073,37.5261,37.3677,37.5261,1301.8441274676,0
+XHYF.US,D,20220603,000000,37.3479,37.3479,37.2885,37.2885,1112.9807823656,0
+XHYF.US,D,20220606,000000,37.1103,37.1103,37.0113,37.0113,229.26192159437,0
+XHYF.US,D,20220607,000000,36.9815,36.9815,36.9815,36.9815,205.02277569893,0
+XHYF.US,D,20220608,000000,36.7439,36.7439,36.7439,36.7439,108.06619211717,0
+XHYF.US,D,20220609,000000,36.6152,36.6152,36.437,36.4815,7074.8007082317,0
+XHYF.US,D,20220610,000000,36.0607,36.0607,35.7835,35.8825,6060.7964382724,0
+XHYF.US,D,20220613,000000,35.1498,35.1498,34.6894,34.6894,12556.887538251,0
+XHYF.US,D,20220614,000000,34.7735,34.7735,34.7735,34.7735,110.08612094179,0
+XHYF.US,D,20220615,000000,35.3477,35.3478,35.0706,35.299,2576.4192158029,0
+XHYF.US,D,20220616,000000,34.8726,34.9122,34.7537,34.8132,3752.0177917317,0
+XHYF.US,D,20220617,000000,34.9914,34.9914,34.9814,34.9814,1009.96441231,0
+XHYF.US,D,20220621,000000,34.922,34.922,34.922,34.922,1.00996441231,0
+XHYF.US,D,20220622,000000,34.833,34.9814,34.833,34.9814,204.01281128662,0
+XHYF.US,D,20220623,000000,35.13,35.13,35.13,35.13,201.992882462,0
+XHYF.US,D,20220624,000000,35.3478,35.4072,35.3181,35.3181,3140.9893222842,0
+XHYF.US,D,20220627,000000,35.2447,35.2447,35.2447,35.2447,1.00996441231,0
+XHYF.US,D,20220628,000000,34.9122,34.9122,34.833,34.833,1113.9907467779,0
+XHYF.US,D,20220629,000000,34.7537,34.7537,34.7537,34.7537,100.996441231,0
+XHYF.US,D,20220630,000000,34.6547,34.7339,34.6547,34.7339,371.66690373009,0
+XHYF.US,D,20220701,000000,34.6349,34.833,34.6349,34.833,5050.8320259624,0
+XHYF.US,D,20220705,000000,34.5953,34.8132,34.5953,34.8132,3231.8861193921,0
+XHYF.US,D,20220706,000000,34.7537,34.7537,34.7537,34.7537,102.00640564331,0
+XHYF.US,D,20220707,000000,35.2488,35.2488,35.2488,35.2488,183.81352304042,0
+XHYF.US,D,20220708,000000,35.13,35.1805,35.13,35.1805,1010.9743767223,0
+XHYF.US,D,20220711,000000,35.2488,35.2488,35.1398,35.2389,1220.0370100705,0
+XHYF.US,D,20220712,000000,35.229,35.2884,35.229,35.2884,403.98576492401,0
+XHYF.US,D,20220713,000000,35.229,35.2884,35.229,35.2884,4156.0035566557,0
+XHYF.US,D,20220714,000000,35.031,35.229,35.031,35.229,3231.8861193921,0
+XHYF.US,D,20220715,000000,35.328,35.5062,35.328,35.5062,5261.9145881352,0
+XHYF.US,D,20220718,000000,35.6251,35.6251,35.2884,35.2884,201.992882462,0
+XHYF.US,D,20220719,000000,35.5657,35.6845,35.5657,35.6845,3131.8996425734,0
+XHYF.US,D,20220720,000000,35.7835,35.8825,35.7835,35.8627,5150.8185027811,0
+XHYF.US,D,20220721,000000,36.031,36.2389,36.031,36.2389,3130.8896781611,0
+XHYF.US,D,20220722,000000,36.3776,36.3776,36.1399,36.1399,3157.1487528811,0
+XHYF.US,D,20220725,000000,36.1003,36.1102,36.1003,36.1102,1009.96441231,0
+XHYF.US,D,20220726,000000,35.8923,35.8923,35.8923,35.8923,1.00996441231,0
+XHYF.US,D,20220727,000000,36.1597,36.1894,36.1597,36.1894,1020.0640564331,0
+XHYF.US,D,20220728,000000,36.2389,36.4766,36.2389,36.4766,8685.6939458661,0
+XHYF.US,D,20220729,000000,36.5558,36.635,36.5558,36.635,2221.921707082,0
+XHYF.US,D,20220801,000000,36.625,36.635,36.6111,36.635,402.02042876,0
+XHYF.US,D,20220802,000000,36.5462,36.5462,36.5462,36.5462,1.0050510719,0
+XHYF.US,D,20220803,000000,36.8339,36.8339,36.8339,36.8339,202.0152654519,0
+XHYF.US,D,20220804,000000,37.0031,37.0031,37.0031,37.0031,1.0050510719,0
+XHYF.US,D,20220805,000000,36.7942,36.8936,36.7942,36.8936,2212.1174092519,0
+XHYF.US,D,20220808,000000,36.9732,36.9732,36.9732,36.9732,203.0203165238,0
+XHYF.US,D,20220809,000000,36.7444,36.7444,36.7444,36.7444,1.0050510719,0
+XHYF.US,D,20220810,000000,37.0927,37.1623,37.0926,37.1623,211.060725099,0
+XHYF.US,D,20220811,000000,37.4309,37.5006,37.0628,37.0628,3517.67875165,0
+XHYF.US,D,20220812,000000,37.212,37.212,37.212,37.212,201.01021438,0
+XHYF.US,D,20220815,000000,37.2319,37.3115,37.2319,37.3115,201.01021438,0
+XHYF.US,D,20220816,000000,37.1432,37.1432,37.1432,37.1432,1.0050510719,0
+XHYF.US,D,20220817,000000,36.9036,36.9036,36.9036,36.9036,2.0101021438,0
+XHYF.US,D,20220818,000000,36.9235,36.9235,36.9235,36.9235,10.050510719,0
+XHYF.US,D,20220819,000000,36.7743,36.7743,36.5172,36.5172,3217.1684811519,0
+XHYF.US,D,20220822,000000,36.1616,36.1616,36.1616,36.1616,1.0050510719,0
+XHYF.US,D,20220823,000000,36.257,36.257,36.257,36.257,1.0050510719,0
+XHYF.US,D,20220824,000000,36.2686,36.2686,36.2686,36.2686,26.1313278694,0
+XHYF.US,D,20220825,000000,36.539,36.539,36.539,36.539,10.050510719,0
+XHYF.US,D,20220826,000000,35.9615,35.9615,35.9615,35.9615,1.0050510719,0
+XHYF.US,D,20220829,000000,35.8386,35.8386,35.8386,35.8386,1.0050510719,0
+XHYF.US,D,20220830,000000,35.5902,35.5933,35.5902,35.5933,301.51532157,0
+XHYF.US,D,20220831,000000,35.6599,35.6599,35.3784,35.3784,100.50510719,0
+XHYF.US,D,20220901,000000,35.1922,35.3285,35.1922,35.3285,205.0304186676,0
+XHYF.US,D,20220902,000000,35.5803,35.5803,35.2431,35.2431,220.1061847461,0
+XHYF.US,D,20220906,000000,35.1516,35.1516,35.1516,35.1516,29.1464810851,0
+XHYF.US,D,20220907,000000,35.6013,35.6013,35.6013,35.6013,47.2374003793,0
+XHYF.US,D,20220908,000000,35.7137,35.7137,35.7137,35.7137,38.1919407322,0
+XHYF.US,D,20220909,000000,35.8589,35.8589,35.829,35.829,208.0455718833,0
+XHYF.US,D,20220912,000000,35.9683,35.9683,35.9186,35.9186,404.0305309038,0
+XHYF.US,D,20220913,000000,35.431,35.431,35.1798,35.1798,100.50510719,0
+XHYF.US,D,20220914,000000,35.2559,35.2559,35.2559,35.2559,59.2980132421,0
+XHYF.US,D,20220915,000000,35.0493,35.0493,35.0493,35.0493,1.0050510719,0
+XHYF.US,D,20220916,000000,35.043,35.1073,35.043,35.1073,301.51532157,0
+XHYF.US,D,20220919,000000,35.2394,35.2394,35.2394,35.2394,28.1414300132,0
+XHYF.US,D,20220920,000000,34.9136,34.9136,34.9136,34.9136,100.50510719,0
+XHYF.US,D,20220921,000000,34.8341,34.8341,34.8341,34.8341,229.1516443932,0
+XHYF.US,D,20220922,000000,34.7346,34.7346,34.6649,34.6649,306.5405769295,0
+XHYF.US,D,20220923,000000,34.3464,34.3464,34.2669,34.2669,705.5458524738,0
+XHYF.US,D,20220926,000000,33.8346,33.8346,33.8346,33.8346,14.0707150066,0
+XHYF.US,D,20220927,000000,33.7293,33.7293,33.7293,33.7293,1.0050510719,0
+XHYF.US,D,20220928,000000,34.0978,34.3166,34.0978,34.3166,402.02042876,0
+XHYF.US,D,20220929,000000,33.9774,33.9774,33.9774,33.9774,1.0050510719,0
+XHYF.US,D,20220930,000000,33.859,33.859,33.8092,33.8351,505.5406891657,0
+XHYF.US,D,20221003,000000,33.8689,33.9843,33.8689,33.9843,230.1566954651,0
+XHYF.US,D,20221004,000000,34.5101,34.5101,34.5101,34.5101,1.0050510719,0
+XHYF.US,D,20221005,000000,34.4759,34.4801,34.4758,34.4801,339.7072623022,0
+XHYF.US,D,20221006,000000,34.3963,34.3963,34.3963,34.3963,101.5101582619,0
+XHYF.US,D,20221007,000000,34.2271,34.2271,34.0281,34.0281,405.0355819757,0
+XHYF.US,D,20221010,000000,33.6202,33.6202,33.6202,33.6202,250.2577169031,0
+XHYF.US,D,20221011,000000,33.7197,33.7595,33.7197,33.7595,452.272982355,0
+XHYF.US,D,20221012,000000,33.8391,33.8391,33.8391,33.8391,102.5152093338,0
+XHYF.US,D,20221013,000000,33.893,33.893,33.893,33.893,53.2677068107,0
+XHYF.US,D,20221014,000000,33.7893,33.849,33.7296,33.7647,2111.6123020619,0
+XHYF.US,D,20221017,000000,34.0988,34.0988,34.0988,34.0988,2.0101021438,0
+XHYF.US,D,20221018,000000,34.2257,34.2257,34.2257,34.2257,95.4798518305,0
+XHYF.US,D,20221019,000000,34.0076,34.0076,34.0076,34.0076,22.1111235818,0
+XHYF.US,D,20221020,000000,33.8357,33.8357,33.8357,33.8357,1.0050510719,0
+XHYF.US,D,20221021,000000,33.8789,34.1397,33.8789,34.1397,100.50510719,0
+XHYF.US,D,20221024,000000,34.247,34.2669,34.0381,34.2669,714.5913121209,0
+XHYF.US,D,20221025,000000,34.3366,34.5444,34.3366,34.5444,363.8284880278,0
+XHYF.US,D,20221026,000000,34.645,34.645,34.645,34.645,100.50510719,0
+XHYF.US,D,20221027,000000,34.9534,34.9534,34.9534,34.9534,101.5101582619,0
+XHYF.US,D,20221028,000000,35.1823,35.1823,35.1823,35.1823,302.5203726419,0
+XHYF.US,D,20221031,000000,35.0131,35.0131,34.8142,34.8142,206.0354697395,0
+XHYF.US,D,20221101,000000,34.7744,34.7744,34.7744,34.7744,303.5254237138,0
+XHYF.US,D,20221102,000000,34.8142,34.9534,34.5356,34.5356,404.0305309038,0
+XHYF.US,D,20221103,000000,34.3568,34.3568,34.3568,34.3568,68.3434728892,0
+XHYF.US,D,20221104,000000,34.5555,34.5853,34.5555,34.5754,704.5408014019,0
+XHYF.US,D,20221107,000000,34.4063,34.5352,34.4063,34.5352,115.5808732685,0
+XHYF.US,D,20221108,000000,34.6052,34.6052,34.4789,34.4789,321.616343008,0
+XHYF.US,D,20221109,000000,34.1973,34.1973,34.0978,34.0978,545.7427320417,0
+XHYF.US,D,20221110,000000,35.0647,35.0647,35.0647,35.0647,2.0101021438,0
+XHYF.US,D,20221111,000000,35.0131,35.1126,35.0131,35.1126,630.1670220813,0
+XHYF.US,D,20221114,000000,34.8733,34.8733,34.8733,34.8733,25.1262767975,0
+XHYF.US,D,20221115,000000,35.1723,35.1723,35.0918,35.0918,150.757660785,0
+XHYF.US,D,20221116,000000,35.1226,35.1226,34.9734,35.0629,504.5356380938,0
+XHYF.US,D,20221117,000000,34.7843,34.9136,34.7843,34.9136,412.070939479,0
+XHYF.US,D,20221118,000000,35.043,35.043,34.9634,34.9634,420.1113480542,0
+XHYF.US,D,20221121,000000,34.9833,34.9932,34.9833,34.9932,603.03064314,0
+XHYF.US,D,20221122,000000,35.232,35.232,35.232,35.232,110.555617909,0
+XHYF.US,D,20221123,000000,35.2221,35.4063,35.2221,35.4063,100.50510719,0
+XHYF.US,D,20221125,000000,35.431,35.431,35.3614,35.3614,603.03064314,0
+XHYF.US,D,20221128,000000,35.2718,35.2718,35.0231,35.0231,435.1871141327,0
+XHYF.US,D,20221129,000000,35.2121,35.2121,35.2121,35.2121,603.03064314,0
+XHYF.US,D,20221130,000000,35.636,35.636,35.636,35.636,2.0101021438,0
+XHYF.US,D,20221201,000000,35.77,35.77,35.75,35.75,400,0
+XHYF.US,D,20221202,000000,35.53,35.79,35.53,35.79,629,0
+XHYF.US,D,20221205,000000,35.63,35.63,35.45,35.45,522,0
+XHYF.US,D,20221206,000000,35.38,35.38,35.38,35.38,342,0
+XHYF.US,D,20221207,000000,35.4,35.58,35.4,35.58,404,0
+XHYF.US,D,20221208,000000,35.6,35.6,35.58,35.58,2016,0
+XHYF.US,D,20221209,000000,35.47,35.6,35.24,35.6,2658,0
+XHYF.US,D,20221212,000000,35.68,35.72,35.6599,35.72,2642,0
+XHYF.US,D,20221213,000000,35.94,36.06,35.91,36.06,1528,0
+XHYF.US,D,20221214,000000,36.11,36.11,35.94,35.94,600,0
+XHYF.US,D,20221215,000000,35.82,35.85,35.82,35.85,600,0
+XHYF.US,D,20221216,000000,35.64,35.64,35.5808,35.5808,328,0
+XHYF.US,D,20221219,000000,35.51,35.51,35.47,35.47,700,0
+XHYF.US,D,20221220,000000,35.3605,35.3605,35.3605,35.3605,28,0
+XHYF.US,D,20221221,000000,35.6233,35.6233,35.6233,35.6233,88,0
+XHYF.US,D,20221222,000000,35.43,35.43,35.43,35.43,100,0
+XHYF.US,D,20221223,000000,35.4,35.5056,35.4,35.5056,198,0
+XHYF.US,D,20221227,000000,35.18,35.18,35.18,35.18,103,0
+XHYF.US,D,20221228,000000,34.728,34.728,34.728,34.728,79,0
+XHYF.US,D,20221229,000000,35.0233,35.0233,35.0233,35.0233,1,0
+XHYF.US,D,20221230,000000,34.98,35.02,34.98,34.9945,1017,0
+XHYF.US,D,20230103,000000,35.0369,35.0369,35.0369,35.0369,3,0
+XHYF.US,D,20230104,000000,35.3,35.4,35.3,35.4,629,0
+XHYF.US,D,20230105,000000,35.31,35.38,35.31,35.38,734,0
+XHYF.US,D,20230106,000000,35.55,35.8131,35.55,35.8131,1309,0
+XHYF.US,D,20230109,000000,35.92,35.95,35.92,35.95,1400,0
+XHYF.US,D,20230110,000000,36.01,36.01,35.96,35.99,1504,0
+XHYF.US,D,20230111,000000,36.13,36.26,36.13,36.26,600,0
+XHYF.US,D,20230112,000000,36.33,36.45,36.33,36.45,537,0
+XHYF.US,D,20230113,000000,36.35,36.53,36.34,36.51,2532,0
+XHYF.US,D,20230117,000000,36.5,36.5,36.44,36.44,500,0
+XHYF.US,D,20230118,000000,36.68,36.68,36.51,36.51,600,0
+XHYF.US,D,20230119,000000,36.38,36.38,36.3,36.3,600,0
+XHYF.US,D,20230120,000000,36.28,36.36,36.28,36.36,400,0
+XHYF.US,D,20230123,000000,36.36,36.36,36.36,36.36,600,0
+XHYF.US,D,20230124,000000,36.39,36.39,36.39,36.39,300,0
+XHYF.US,D,20230125,000000,36.29,36.4,36.29,36.4,200,0
+XHYF.US,D,20230126,000000,36.46,36.46,36.422,36.422,104,0
+XHYF.US,D,20230127,000000,36.4,36.4,36.33,36.33,644,0
+XHYF.US,D,20230130,000000,36.21,36.21,36.12,36.14,894,0
+XHYF.US,D,20230131,000000,36.28,36.4,36.28,36.4,528,0
+XHYF.US,D,20230201,000000,36.5795,36.5795,36.5795,36.5795,27,0
+XHYF.US,D,20230202,000000,36.8,36.8,36.8,36.8,412,0
+XHYF.US,D,20230203,000000,36.57,36.62,36.43,36.43,2898,0
+XHYF.US,D,20230206,000000,36.35,36.35,36.2053,36.2053,452,0
+XHYF.US,D,20230207,000000,36.3,36.46,36.3,36.46,1059,0
+XHYF.US,D,20230208,000000,36.39,36.39,36.2415,36.2415,460,0
+XHYF.US,D,20230209,000000,36.1052,36.1052,36.1052,36.1052,62,0
+XHYF.US,D,20230210,000000,35.8862,35.8862,35.8862,35.8862,1,0
+XHYF.US,D,20230213,000000,35.943,35.943,35.943,35.943,84,0
+XHYF.US,D,20230214,000000,36.39,36.39,35.9106,35.9106,5,0
+XHYF.US,D,20230215,000000,35.843,35.843,35.843,35.843,5,0
+XHYF.US,D,20230216,000000,35.76,35.76,35.73,35.73,2277,0
+XHYF.US,D,20230217,000000,35.6987,35.6987,35.6987,35.6987,10,0
+XHYF.US,D,20230221,000000,35.49,35.4999,35.1816,35.1816,3198,0
+XHYF.US,D,20230222,000000,35.45,35.555,35.45,35.4515,1732,0
+XHYF.US,D,20230223,000000,35.75,35.75,35.75,35.75,188,0
+XHYF.US,D,20230224,000000,35.5599,35.574,35.54,35.54,310,0
+XHYF.US,D,20230227,000000,35.7746,35.7746,35.7746,35.7746,88,0
+XHYF.US,D,20230228,000000,35.6749,35.6749,35.6749,35.6749,14,0
+XHYF.US,D,20230301,000000,35.5599,35.5599,35.4005,35.4005,2,0
+XHYF.US,D,20230302,000000,35.5,35.5,35.43,35.43,199,0
+XHYF.US,D,20230303,000000,35.7866,35.7866,35.7866,35.7866,1,0
+XHYF.US,D,20230306,000000,35.8016,35.8016,35.8016,35.8016,25,0
+XHYF.US,D,20230307,000000,35.74,35.74,35.59,35.59,1195,0
+XHYF.US,D,20230308,000000,35.4851,35.4851,35.4851,35.4851,23,0
+XHYF.US,D,20230309,000000,35.3184,35.3184,35.3184,35.3184,72,0
+XHYF.US,D,20230310,000000,35.29,35.33,35.132,35.132,6240,0
+XHYF.US,D,20230313,000000,35.29,35.29,34.9054,34.9054,74,0
+XHYF.US,D,20230314,000000,34.99,35.2099,34.99,35.1463,763,0
+XHYF.US,D,20230315,000000,34.9716,34.9716,34.9716,34.9716,50,0
+XHYF.US,D,20230316,000000,34.8839,35.1,34.8839,35.1,863,0
+XHYF.US,D,20230317,000000,34.8117,34.8117,34.8117,34.8117,105,0
+XHYF.US,D,20230320,000000,34.83,34.83,34.7514,34.7514,402,0
+XHYF.US,D,20230321,000000,34.96,35.1,34.96,35.1,201,0
+XHYF.US,D,20230322,000000,35.08,35.33,35.08,35.1194,491,0
+XHYF.US,D,20230323,000000,34.9503,34.9503,34.9503,34.9503,3,0
+XHYF.US,D,20230324,000000,34.8887,34.8887,34.8887,34.8887,16,0
+XHYF.US,D,20230327,000000,34.7842,34.7842,34.7842,34.7842,30,0
+XHYF.US,D,20230328,000000,34.7248,34.7248,34.7248,34.7248,29,0
+XHYF.US,D,20230329,000000,35.1,35.1,35.1,35.1,100,0
+XHYF.US,D,20230330,000000,35.22,35.35,35.21,35.35,1050,0
+XHYF.US,D,20230331,000000,35.58,35.7022,35.58,35.7022,122801,0
+XHYF.US,D,20230403,000000,35.63,35.63,35.57,35.62,53732,0
+XHYF.US,D,20230404,000000,35.63,35.63,35.54,35.54,636,0
+XHYF.US,D,20230405,000000,35.54,35.54,35.3655,35.3655,301,0
+XHYF.US,D,20230406,000000,35.5439,35.5439,35.5439,35.5439,2,0
+XHYF.US,D,20230410,000000,35.275,35.5012,35.27,35.5012,493,0
+XHYF.US,D,20230411,000000,35.6099,35.6099,35.6099,35.6099,5,0
+XHYF.US,D,20230412,000000,35.75,35.75,35.62,35.6358,640,0
+XHYF.US,D,20230413,000000,35.8107,35.8107,35.8107,35.8107,11,0
+XHYF.US,D,20230414,000000,35.6969,35.6969,35.6969,35.6969,1,0
+XHYF.US,D,20230417,000000,35.69,35.69,35.69,35.69,300,0
+XHYF.US,D,20230418,000000,35.72,35.72,35.72,35.72,301,0
+XHYF.US,D,20230419,000000,35.66,35.66,35.66,35.66,310,0
+XHYF.US,D,20230420,000000,35.6052,35.6052,35.6052,35.6052,1,0
+XHYF.US,D,20230421,000000,35.69,35.69,35.6532,35.6532,371,0
+XHYF.US,D,20230424,000000,35.75,35.83,35.75,35.83,601,0
+XHYF.US,D,20230425,000000,35.7373,35.7373,35.7373,35.7373,3,0
+XHYF.US,D,20230426,000000,35.64,35.64,35.64,35.64,366,0
+XHYF.US,D,20230427,000000,35.73,35.74,35.73,35.74,300,0
+XHYF.US,D,20230428,000000,35.865,35.865,35.865,35.865,62,0
+XHYF.US,D,20230501,000000,35.55,35.55,35.4417,35.4417,310,0
+XHYF.US,D,20230502,000000,35.42,35.42,35.42,35.42,161,0
+XHYF.US,D,20230503,000000,35.3332,35.3332,35.3332,35.3332,1,0
+XHYF.US,D,20230504,000000,35.2031,35.2031,35.2031,35.2031,1,0
+XHYF.US,D,20230505,000000,35.3,35.3954,35.3,35.3954,147,0
+XHYF.US,D,20230508,000000,35.3142,35.3142,35.3142,35.3142,5,0
+XHYF.US,D,20230509,000000,35.2241,35.2241,35.2241,35.2241,88,0
+XHYF.US,D,20230510,000000,35.3678,35.3678,35.3678,35.3678,3,0
+XHYF.US,D,20230511,000000,35.2543,35.2543,35.2543,35.2543,11,0
+XHYF.US,D,20230512,000000,35.32,35.32,35.1425,35.1425,508,0
+XHYF.US,D,20230515,000000,35.18,35.18,35.18,35.18,3,0
+XHYF.US,D,20230516,000000,34.9439,34.9439,34.9439,34.9439,44,0
+XHYF.US,D,20230517,000000,35.04,35.04,35.0174,35.0174,445,0
+XHYF.US,D,20230518,000000,35.0197,35.0197,35.0197,35.0197,2,0
+XHYF.US,D,20230519,000000,35.09,35.1,35.09,35.1,603,0
+XHYF.US,D,20230522,000000,35.12,35.27,35.12,35.27,502,0
+XHYF.US,D,20230523,000000,35.24,35.24,35.105,35.105,300,0
+XHYF.US,D,20230524,000000,34.8809,34.8809,34.8809,34.8809,40,0
+XHYF.US,D,20230525,000000,34.8811,34.8811,34.8811,34.8811,10,0
+XHYF.US,D,20230526,000000,35.087,35.087,35.087,35.087,40,0
+XHYF.US,D,20230530,000000,35.29,35.29,35.1712,35.1712,300,0
+XHYF.US,D,20230531,000000,35.1798,35.1798,35.1798,35.1798,40,0
+XHYF.US,D,20230601,000000,35.0841,35.0841,35.0841,35.0841,40,0
+XHYF.US,D,20230602,000000,35.2503,35.2503,35.2503,35.2503,40,0
+XHYF.US,D,20230605,000000,35.25,35.25,35.1411,35.1411,6,0
+XHYF.US,D,20230606,000000,35.2535,35.2535,35.2535,35.2535,40,0
+XHYF.US,D,20230607,000000,35.1003,35.1003,35.1003,35.1003,8,0
+XHYF.US,D,20230608,000000,35.3403,35.3403,35.3403,35.3403,5,0
+XHYF.US,D,20230609,000000,35.43,35.43,35.3161,35.3161,1001,0
+XHYF.US,D,20230612,000000,35.42,35.42,35.2861,35.2861,244,0
+XHYF.US,D,20230613,000000,35.3501,35.3501,35.3501,35.3501,2,0
+XHYF.US,D,20230614,000000,35.3,35.3,35.3,35.3,2,0
+XHYF.US,D,20230615,000000,35.465,35.4739,35.465,35.4739,104,0
+XHYF.US,D,20230616,000000,35.3997,35.3997,35.3997,35.3997,1,0
+XHYF.US,D,20230620,000000,35.37,35.37,35.338,35.338,130,0
+XHYF.US,D,20230621,000000,35.3003,35.3003,35.3003,35.3003,1,0
+XHYF.US,D,20230622,000000,35.28,35.28,35.28,35.28,353,0
+XHYF.US,D,20230623,000000,35.185,35.185,35.185,35.185,1,0
+XHYF.US,D,20230626,000000,35.2222,35.2222,35.2222,35.2222,1,0
+XHYF.US,D,20230627,000000,35.3296,35.36,35.27,35.27,201,0
+XHYF.US,D,20230628,000000,35.4686,35.4686,35.4686,35.4686,1,0
+XHYF.US,D,20230629,000000,35.3908,35.3908,35.3908,35.3908,1,0
+XHYF.US,D,20230630,000000,35.5958,35.5958,35.5958,35.5958,1,0
+XHYF.US,D,20230703,000000,35.359,35.359,35.359,35.359,1,0
+XHYF.US,D,20230705,000000,35.3,35.3,35.3,35.3,300,0
+XHYF.US,D,20230706,000000,35.1,35.1,35.09,35.09,501,0
+XHYF.US,D,20230707,000000,35.0715,35.0715,35.0715,35.0715,3,0
+XHYF.US,D,20230710,000000,35.1735,35.1735,35.1735,35.1735,65,0
+XHYF.US,D,20230711,000000,35.4161,35.4161,35.4161,35.4161,5,0
+XHYF.US,D,20230712,000000,35.7112,35.7112,35.7112,35.7112,2,0
+XHYF.US,D,20230713,000000,35.84,35.91,35.84,35.91,400,0
+XHYF.US,D,20230714,000000,35.72,35.72,35.7072,35.7072,1001,0
+XHYF.US,D,20230717,000000,35.84,35.84,35.84,35.84,300,0
+XHYF.US,D,20230718,000000,35.9,35.97,35.9,35.97,200,0
+XHYF.US,D,20230719,000000,35.9543,35.9543,35.9543,35.9543,2,0
+XHYF.US,D,20230720,000000,35.86,35.86,35.86,35.86,301,0
+XHYF.US,D,20230721,000000,35.9001,35.9001,35.9001,35.9001,2,0
+XHYF.US,D,20230724,000000,35.8989,35.8989,35.8989,35.8989,4,0
+XHYF.US,D,20230725,000000,35.8056,35.8056,35.8056,35.8056,27,0
+XHYF.US,D,20230726,000000,36.02,36.02,36.02,36.02,300,0
+XHYF.US,D,20230727,000000,35.865,35.865,35.7207,35.7207,401,0
+XHYF.US,D,20230728,000000,35.9313,35.9313,35.9313,35.9313,11,0
+XHYF.US,D,20230731,000000,36.03,36.03,36.03,36.03,300,0
+XHYF.US,D,20230801,000000,35.7,35.7,35.6187,35.6187,300527,0
+XHYF.US,D,20230802,000000,35.49,35.5196,35.49,35.5196,265802,0
+XHYF.US,D,20230803,000000,35.3859,35.3859,35.3859,35.3859,5,0
+XHYF.US,D,20230804,000000,35.57,35.57,35.57,35.57,101,0
+XHYF.US,D,20230807,000000,35.57,35.58,35.5003,35.58,8212,0
+XHYF.US,D,20230808,000000,35.56,35.66,35.56,35.66,208,0
+XHYF.US,D,20230809,000000,35.6231,35.6231,35.6231,35.6231,3,0
+XHYF.US,D,20230810,000000,35.63,35.63,35.63,35.63,103,0
+XHYF.US,D,20230811,000000,35.56,35.56,35.56,35.56,103,0
+XHYF.US,D,20230814,000000,35.49,35.52,35.49,35.5006,3532,0
+XHYF.US,D,20230815,000000,35.54,35.54,35.4596,35.4596,103,0
+XHYF.US,D,20230816,000000,35.47,35.47,35.3918,35.3918,394,0
+XHYF.US,D,20230817,000000,35.44,35.44,35.2585,35.2585,1219,0
+XHYF.US,D,20230818,000000,35.3,35.3,35.29,35.2965,3601,0
+XHYF.US,D,20230821,000000,35.18,35.28,35.18,35.28,4213,0
+XHYF.US,D,20230822,000000,35.25,35.25,35.25,35.25,100,0
+XHYF.US,D,20230823,000000,35.43,35.56,35.25,35.56,4151,0
+XHYF.US,D,20230824,000000,35.53,35.53,35.3333,35.3333,237,0
+XHYF.US,D,20230825,000000,35.5018,35.5018,35.5018,35.5018,2500,0
+XHYF.US,D,20230828,000000,35.632,35.632,35.632,35.632,2,0
+XHYF.US,D,20230829,000000,35.8411,35.8411,35.8411,35.8411,36,0
+XHYF.US,D,20230830,000000,35.8027,35.8027,35.8027,35.8027,9,0
+XHYF.US,D,20230831,000000,35.8148,35.8148,35.8148,35.8148,1,0
+XHYF.US,D,20230901,000000,35.5991,35.5991,35.5991,35.5991,14,0
+XHYF.US,D,20230905,000000,35.64,35.64,35.48,35.48,296,0
+XHYF.US,D,20230906,000000,35.4034,35.4034,35.4034,35.4034,87,0
+XHYF.US,D,20230907,000000,35.4,35.5098,35.4,35.5098,602,0
+XHYF.US,D,20230908,000000,35.57,35.57,35.4417,35.4417,123,0
+XHYF.US,D,20230911,000000,35.39,35.473,35.39,35.473,169,0
+XHYF.US,D,20230912,000000,35.4699,35.4699,35.4699,35.4699,64,0
+XHYF.US,D,20230913,000000,35.4601,35.5567,35.4601,35.5567,100,0
+XHYF.US,D,20230914,000000,35.64,35.64,35.54,35.5618,215,0
+XHYF.US,D,20230915,000000,35.52,35.52,35.52,35.52,100,0
+XHYF.US,D,20230918,000000,35.5,35.52,35.4835,35.4835,69000,0
+XHYF.US,D,20230919,000000,35.4286,35.4286,35.4286,35.4286,25,0
+XHYF.US,D,20230920,000000,35.4215,35.4215,35.4215,35.4215,74,0
+XHYF.US,D,20230921,000000,35.35,35.35,35.2353,35.2353,202,0
+XHYF.US,D,20230922,000000,35.2799,35.2799,35.2799,35.2799,4,0
+XHYF.US,D,20230925,000000,35.2244,35.2244,35.2244,35.2244,5,0
+XHYF.US,D,20230926,000000,35.052,35.1108,35.05,35.1108,501,0
+XHYF.US,D,20230927,000000,35.047,35.047,35.047,35.047,3,0
+XHYF.US,D,20230928,000000,35.1948,35.1948,35.1948,35.1948,173,0
+XHYF.US,D,20230929,000000,35.1046,35.1046,35.1046,35.1046,4,0
+XHYF.US,D,20231002,000000,34.7347,34.7347,34.7347,34.7347,6,0
+XHYF.US,D,20231003,000000,34.47,34.47,34.4276,34.4276,115,0
+XHYF.US,D,20231004,000000,34.5749,34.5749,34.5749,34.5749,6,0
+XHYF.US,D,20231005,000000,34.5133,34.5133,34.5133,34.5133,66,0
+XHYF.US,D,20231006,000000,34.44,34.6024,34.44,34.6024,321,0
+XHYF.US,D,20231009,000000,34.8274,34.8274,34.8274,34.8274,58,0
+XHYF.US,D,20231010,000000,34.761,34.761,34.761,34.761,2,0
+XHYF.US,D,20231011,000000,34.7923,34.7923,34.7923,34.7923,1,0
+XHYF.US,D,20231012,000000,34.65,34.71,34.6404,34.6404,395,0
+XHYF.US,D,20231013,000000,34.6601,34.735,34.6499,34.6499,1179,0
+XHYF.US,D,20231016,000000,34.57,34.601,34.57,34.601,185,0
+XHYF.US,D,20231017,000000,34.4967,34.4967,34.4967,34.4967,40,0
+XHYF.US,D,20231018,000000,34.43,34.43,34.2948,34.2948,174,0
+XHYF.US,D,20231019,000000,34.2107,34.2107,34.2107,34.2107,7,0
+XHYF.US,D,20231020,000000,34.2584,34.2584,34.2584,34.2584,8,0
+XHYF.US,D,20231023,000000,34.06,34.3781,34.06,34.3781,1176,0
+XHYF.US,D,20231024,000000,34.5321,34.5321,34.5321,34.5321,1,0
+XHYF.US,D,20231025,000000,34.385,34.385,34.385,34.385,2,0
+XHYF.US,D,20231026,000000,34.6097,34.6097,34.6097,34.6097,3,0
+XHYF.US,D,20231027,000000,34.5298,34.5298,34.5298,34.5298,1,0
+XHYF.US,D,20231030,000000,34.5476,34.5476,34.5476,34.5476,3,0
+XHYF.US,D,20231031,000000,34.684,34.684,34.684,34.684,1,0
+XHYF.US,D,20231101,000000,34.7617,34.7617,34.7617,34.7617,1,0
+XHYF.US,D,20231102,000000,35.0604,35.0604,35.0604,35.0604,41,0
+XHYF.US,D,20231103,000000,35.49,35.5001,35.49,35.5001,688,0
+XHYF.US,D,20231106,000000,35.3932,35.3932,35.3932,35.3932,12,0
+XHYF.US,D,20231107,000000,35.4364,35.4364,35.4364,35.4364,1,0
+XHYF.US,D,20231108,000000,35.5232,35.5232,35.5232,35.5232,61,0
+XHYF.US,D,20231109,000000,35.2827,35.2827,35.2827,35.2827,6,0
+XHYF.US,D,20231110,000000,35.4691,35.4691,35.4691,35.4691,66,0
+XHYF.US,D,20231113,000000,35.4192,35.4192,35.4192,35.4192,10,0
+XHYF.US,D,20231114,000000,35.7197,35.7197,35.7197,35.7197,2,0
+XHYF.US,D,20231115,000000,35.52,35.6899,35.52,35.5767,578,0
+XHYF.US,D,20231116,000000,35.6439,35.6439,35.6439,35.6439,2,0
+XHYF.US,D,20231117,000000,35.74,35.74,35.7065,35.7065,359,0
+XHYF.US,D,20231120,000000,35.7565,35.7565,35.7565,35.7565,8,0
+XHYF.US,D,20231121,000000,35.6961,35.7894,35.6961,35.7894,233,0
+XHYF.US,D,20231122,000000,35.8893,35.8893,35.8893,35.8893,5,0
+XHYF.US,D,20231124,000000,35.844,35.844,35.844,35.844,3,0
+XHYF.US,D,20231127,000000,36.08,36.08,36.0231,36.0231,258,0
+XHYF.US,D,20231128,000000,36.1,36.1,36.02,36.02,135,0
+XHYF.US,D,20231129,000000,36.15,36.2274,36.15,36.2274,105,0
+XHYF.US,D,20231130,000000,36.1527,36.1527,36.1527,36.1527,1,0
+XHYF.US,D,20231201,000000,36.09,36.2567,36.09,36.2567,691,0
+XHYF.US,D,20231204,000000,36.1764,36.1764,36.1764,36.1764,91,0
+XHYF.US,D,20231205,000000,36.12,36.2241,36.12,36.2241,136,0
+XHYF.US,D,20231206,000000,36.1917,36.1917,36.1917,36.1917,44,0
+XHYF.US,D,20231207,000000,36.2418,36.2418,36.2418,36.2418,39,0
+XHYF.US,D,20231208,000000,36.26,36.26,36.1794,36.1794,212,0
+XHYF.US,D,20231211,000000,36.1655,36.1655,36.1655,36.1655,30,0
+XHYF.US,D,20231212,000000,36.2886,36.2886,36.2886,36.2886,34,0
+XHYF.US,D,20231213,000000,36.7542,36.7542,36.7542,36.7542,4,0
+XHYF.US,D,20231214,000000,36.93,36.93,36.9296,36.9296,301,0
+XHYF.US,D,20231215,000000,36.86,36.86,36.7921,36.7921,32750,0
+XHYF.US,D,20231218,000000,36.8378,36.8378,36.8378,36.8378,1,0
+XHYF.US,D,20231219,000000,36.9728,36.9728,36.9728,36.9728,2,0
+XHYF.US,D,20231220,000000,37.0546,37.0546,37.0546,37.0546,77,0
+XHYF.US,D,20231221,000000,37.5,37.5,37.5,37.5,2,0
+XHYF.US,D,20231222,000000,37.22,37.22,37.22,37.22,4,0
+XHYF.US,D,20231226,000000,37.215,37.215,37.1673,37.1673,101,0
+XHYF.US,D,20231227,000000,37.17,37.3153,37.17,37.3153,2243,0
+XHYF.US,D,20231228,000000,37.1699,37.1699,36.9898,36.9898,139,0
+XHYF.US,D,20231229,000000,36.8758,36.8758,36.8758,36.8758,16,0
+XHYF.US,D,20240102,000000,36.6501,36.7894,36.6501,36.7894,101,0
+XHYF.US,D,20240103,000000,36.7483,36.7483,36.7483,36.7483,55,0
+XHYF.US,D,20240104,000000,36.6084,36.6084,36.6084,36.6084,17,0
+XHYF.US,D,20240105,000000,36.76,36.78,36.6038,36.6038,132969,0
+XHYF.US,D,20240108,000000,36.7916,36.7916,36.7916,36.7916,23,0
+XHYF.US,D,20240109,000000,36.8463,36.8463,36.8463,36.8463,5,0
+XHYF.US,D,20240110,000000,36.8831,36.8831,36.8831,36.8831,6,0
+XHYF.US,D,20240111,000000,37.0489,37.0489,37.0489,37.0489,4,0
+XHYF.US,D,20240112,000000,37.1086,37.1086,37.1086,37.1086,44,0
+XHYF.US,D,20240116,000000,37.015,37.015,36.9012,36.9012,721,0
+XHYF.US,D,20240117,000000,36.8194,36.8194,36.8194,36.8194,61,0
+XHYF.US,D,20240118,000000,36.87,36.87,36.859,36.859,310,0
+XHYF.US,D,20240119,000000,36.81,36.86,36.81,36.86,589,0
+XHYF.US,D,20240122,000000,36.89,36.89,36.88,36.88,244,0
+XHYF.US,D,20240123,000000,36.88,36.88,36.87,36.87,201,0
+XHYF.US,D,20240124,000000,36.86,36.86,36.86,36.86,180,0
+XHYF.US,D,20240125,000000,37.0396,37.0396,37.0396,37.0396,70,0
+XHYF.US,D,20240126,000000,36.9976,36.9976,36.9976,36.9976,79,0
+XHYF.US,D,20240129,000000,37.0601,37.0601,37.0601,37.0601,11,0
+XHYF.US,D,20240130,000000,37.0323,37.0323,37.0323,37.0323,1,0
+XHYF.US,D,20240131,000000,36.9956,36.9956,36.9956,36.9956,3,0
+XHYF.US,D,20240201,000000,36.97,36.97,36.9261,36.9261,722,0
+XHYF.US,D,20240202,000000,36.6201,36.736,36.6201,36.736,382,0
+XHYF.US,D,20240205,000000,36.6124,36.6124,36.6124,36.6124,24,0
+XHYF.US,D,20240206,000000,36.8005,36.8005,36.8005,36.8005,45,0
+XHYF.US,D,20240207,000000,36.7938,36.7938,36.7938,36.7938,107,0
+XHYF.US,D,20240208,000000,36.7707,36.7707,36.7707,36.7707,64,0
+XHYF.US,D,20240209,000000,36.9,36.9,36.8326,36.8326,3335,0
+XHYF.US,D,20240212,000000,36.81,36.84,36.7294,36.7294,3356,0
+XHYF.US,D,20240213,000000,36.69,36.69,36.4909,36.4909,121,0
+XHYF.US,D,20240214,000000,36.6123,36.6123,36.6123,36.6123,16,0
+XHYF.US,D,20240215,000000,36.79,36.79,36.7186,36.7186,294,0
+XHYF.US,D,20240216,000000,36.5947,36.5947,36.5947,36.5947,16,0
+XHYF.US,D,20240220,000000,36.6968,36.7303,36.59,36.7303,3386,0
+XHYF.US,D,20240221,000000,36.6881,36.6881,36.6881,36.6881,72,0
+XHYF.US,D,20240222,000000,36.8206,36.8206,36.8206,36.8206,148,0
+XHYF.US,D,20240223,000000,36.881,36.881,36.881,36.881,83,0
+XHYF.US,D,20240226,000000,36.87,36.87,36.7436,36.7436,254,0
+XHYF.US,D,20240227,000000,36.82,36.85,36.74,36.85,403,0
+XHYF.US,D,20240228,000000,36.8109,36.8109,36.8109,36.8109,100,0
+XHYF.US,D,20240229,000000,36.857,36.857,36.857,36.857,83,0
+XHYF.US,D,20240301,000000,36.7907,36.7907,36.7907,36.7907,1,0
+XHYF.US,D,20240304,000000,36.71,36.71,36.71,36.71,11,0
+XHYF.US,D,20240305,000000,36.749,36.749,36.749,36.749,3,0
+XHYF.US,D,20240306,000000,36.824,36.824,36.824,36.824,5,0
+XHYF.US,D,20240307,000000,36.855,36.855,36.855,36.855,25,0
+XHYF.US,D,20240308,000000,36.8483,36.8483,36.8483,36.8483,72,0
+XHYF.US,D,20240311,000000,36.88,36.88,36.88,36.88,192,0
+XHYF.US,D,20240312,000000,36.88,36.88,36.8552,36.8552,135,0
+XHYF.US,D,20240313,000000,36.8731,36.8731,36.8731,36.8731,4,0
+XHYF.US,D,20240314,000000,36.77,36.77,36.7385,36.7385,120,0
+XHYF.US,D,20240315,000000,36.65,36.7285,36.65,36.7285,228,0
+XHYF.US,D,20240318,000000,36.7768,36.7768,36.7768,36.7768,1,0
+XHYF.US,D,20240319,000000,36.9331,36.9331,36.9331,36.9331,10,0
+XHYF.US,D,20240320,000000,37.0547,37.0547,37.0547,37.0547,9,0
+XHYF.US,D,20240321,000000,37.1538,37.1538,37.1538,37.1538,86,0
+XHYF.US,D,20240322,000000,37.1144,37.1144,37.1144,37.1144,3,0
+XHYF.US,D,20240325,000000,37.17,37.17,37.17,37.17,10,0
+XHYF.US,D,20240326,000000,37.1308,37.1308,37.1308,37.1308,107,0
+XHYF.US,D,20240327,000000,37.175,37.175,37.175,37.175,4,0
+XHYF.US,D,20240328,000000,37.195,37.195,37.195,37.195,3,0
+XHYF.US,D,20240401,000000,36.9064,36.9064,36.9064,36.9064,224,0
+XHYF.US,D,20240402,000000,36.77,36.85,36.77,36.825,45202,0
+XHYF.US,D,20240403,000000,36.855,36.855,36.855,36.855,28,0
+XHYF.US,D,20240404,000000,36.93,36.93,36.79,36.79,105520,0
+XHYF.US,D,20240405,000000,36.77,36.77,36.77,36.77,144,0
+XHYF.US,D,20240408,000000,36.76,36.845,36.76,36.845,113,0
+XHYF.US,D,20240409,000000,36.9,36.9,36.9,36.9,2,0
+XHYF.US,D,20240410,000000,36.6799,36.6799,36.6799,36.6799,206,0
+XHYF.US,D,20240411,000000,36.65,36.65,36.65,36.65,5,0
+XHYF.US,D,20240412,000000,36.595,36.595,36.595,36.595,87,0
+XHYF.US,D,20240415,000000,36.45,36.45,36.4,36.4,834,0
+XHYF.US,D,20240416,000000,36.41,36.41,36.41,36.41,5,0
+XHYF.US,D,20240417,000000,36.395,36.395,36.395,36.395,92,0
+XHYF.US,D,20240418,000000,36.41,36.41,36.41,36.41,86,0
+XHYF.US,D,20240419,000000,36.44,36.44,36.44,36.44,82,0
+XHYF.US,D,20240422,000000,36.5598,36.5598,36.5598,36.5598,118,0
+XHYF.US,D,20240423,000000,36.675,36.675,36.675,36.675,17,0
+XHYF.US,D,20240424,000000,36.67,36.67,36.67,36.67,3,0
+XHYF.US,D,20240425,000000,36.58,36.58,36.58,36.58,1,0
+XHYF.US,D,20240426,000000,36.6582,36.6582,36.6582,36.6582,10,0
+XHYF.US,D,20240429,000000,36.7358,36.7358,36.7358,36.7358,3,0
+XHYF.US,D,20240430,000000,36.6264,36.6264,36.6264,36.6264,3,0
+XHYF.US,D,20240501,000000,36.595,36.595,36.595,36.595,5,0
+XHYF.US,D,20240502,000000,36.69,36.69,36.69,36.69,14,0
+XHYF.US,D,20240503,000000,36.865,36.865,36.865,36.865,90,0
+XHYF.US,D,20240506,000000,36.875,36.875,36.875,36.875,104,0
+XHYF.US,D,20240507,000000,36.96,36.96,36.96,36.96,255,0
+XHYF.US,D,20240508,000000,36.86,36.86,36.86,36.86,32,0
+XHYF.US,D,20240509,000000,36.845,36.845,36.845,36.845,7,0
+XHYF.US,D,20240510,000000,36.775,36.775,36.775,36.775,2,0
+XHYF.US,D,20240513,000000,36.89,36.89,36.78,36.78,103,0
+XHYF.US,D,20240514,000000,36.84,36.84,36.84,36.84,2,0
+XHYF.US,D,20240515,000000,36.96,37.0461,36.96,37.0461,10890,0
+XHYF.US,D,20240516,000000,37.07,37.07,37.0057,37.0057,21313,0
+XHYF.US,D,20240517,000000,36.945,36.945,36.945,36.945,85,0
+XHYF.US,D,20240520,000000,36.9466,36.9466,36.9466,36.9466,97,0
+XHYF.US,D,20240521,000000,36.995,36.995,36.995,36.995,119,0
+XHYF.US,D,20240522,000000,36.8981,36.8981,36.8981,36.8981,2,0
+XHYF.US,D,20240523,000000,36.785,36.785,36.785,36.785,137,0
+XHYF.US,D,20240524,000000,36.9,36.9,36.9,36.9,3,0
+XHYF.US,D,20240528,000000,36.76,36.76,36.76,36.76,33,0
+XHYF.US,D,20240529,000000,36.7,36.7,36.7,36.7,17,0
+XHYF.US,D,20240530,000000,36.7651,36.7651,36.7651,36.7651,3,0
+XHYF.US,D,20240531,000000,36.8001,36.9152,36.8001,36.9152,601,0
+XHYF.US,D,20240603,000000,36.6864,36.6864,36.6864,36.6864,22,0
+XHYF.US,D,20240604,000000,36.73,36.73,36.73,36.73,16,0
+XHYF.US,D,20240605,000000,36.8008,36.8008,36.8008,36.8008,14,0
+XHYF.US,D,20240606,000000,36.765,36.765,36.765,36.765,63,0
+XHYF.US,D,20240607,000000,36.675,36.675,36.675,36.675,21,0
+XHYF.US,D,20240610,000000,36.675,36.675,36.675,36.675,35,0
+XHYF.US,D,20240611,000000,36.73,36.73,36.73,36.73,2,0
+XHYF.US,D,20240612,000000,36.85,36.85,36.85,36.85,4,0
+XHYF.US,D,20240613,000000,36.92,36.92,36.92,36.92,103,0
+XHYF.US,D,20240614,000000,36.7182,36.7182,36.7182,36.7182,1,0
+XHYF.US,D,20240617,000000,36.81,36.81,36.745,36.745,384,0
+XHYF.US,D,20240618,000000,36.85,36.9297,36.85,36.9297,103,0
+XHYF.US,D,20240620,000000,36.8638,36.8638,36.8638,36.8638,7,0
+XHYF.US,D,20240621,000000,36.9701,36.9701,36.9701,36.9701,7,0
+XHYF.US,D,20240624,000000,36.9096,36.9096,36.9096,36.9096,10,0
+XHYF.US,D,20240625,000000,36.9251,36.9251,36.9251,36.9251,1,0
+XHYF.US,D,20240626,000000,36.8833,36.8833,36.8833,36.8833,3,0
+XHYF.US,D,20240627,000000,36.9434,36.9434,36.9434,36.9434,48,0
+XHYF.US,D,20240628,000000,36.808,36.808,36.808,36.808,15,0
+XHYF.US,D,20240701,000000,36.67,36.67,36.5643,36.5643,385,0
+XHYF.US,D,20240702,000000,36.679,36.679,36.6525,36.6525,315,0
+XHYF.US,D,20240703,000000,36.7622,36.7622,36.7622,36.7622,17,0
+XHYF.US,D,20240705,000000,36.859,36.859,36.859,36.859,56,0
+XHYF.US,D,20240708,000000,36.778,36.778,36.778,36.778,173,0
+XHYF.US,D,20240709,000000,36.831,36.831,36.831,36.831,7,0
+XHYF.US,D,20240710,000000,36.9,36.9,36.8924,36.8924,111,0
+XHYF.US,D,20240711,000000,37.0301,37.0301,37.0301,37.0301,3,0
+XHYF.US,D,20240712,000000,37.1289,37.1289,37.1289,37.1289,2,0
+XHYF.US,D,20240715,000000,37.14,37.14,37.0824,37.0824,113,0
+XHYF.US,D,20240716,000000,37.3088,37.3088,37.3088,37.3088,70,0
+XHYF.US,D,20240717,000000,37.2403,37.2403,37.2403,37.2403,8,0
+XHYF.US,D,20240718,000000,37.1911,37.1911,37.1911,37.1911,118,0
+XHYF.US,D,20240719,000000,37.2517,37.2517,37.2517,37.2517,2,0
+XHYF.US,D,20240722,000000,37.293,37.293,37.293,37.293,26,0
+XHYF.US,D,20240723,000000,37.3054,37.3054,37.3054,37.3054,15,0
+XHYF.US,D,20240724,000000,37.1799,37.1799,37.1799,37.1799,7,0
+XHYF.US,D,20240725,000000,37.2464,37.2464,37.2464,37.2464,21,0
+XHYF.US,D,20240726,000000,37.3046,37.3046,37.3046,37.3046,82,0
+XHYF.US,D,20240729,000000,37.3258,37.38,37.2276,37.2276,1374,0
+XHYF.US,D,20240730,000000,37.2978,37.2978,37.2978,37.2978,17,0
+XHYF.US,D,20240731,000000,37.5,37.5,37.5,37.5,105,0
+XHYF.US,D,20240801,000000,37.2,37.2,37.2,37.2,113,0
+XHYF.US,D,20240802,000000,37.1061,37.1061,37.1061,37.1061,1,0
+XHYF.US,D,20240805,000000,36.8734,36.8734,36.8734,36.8734,78,0
+XHYF.US,D,20240806,000000,37.005,37.08,37.005,37.0448,413,0
+XHYF.US,D,20240807,000000,36.9664,36.9664,36.9664,36.9664,19,0
+XHYF.US,D,20240808,000000,37.2184,37.2184,37.1166,37.1166,137,0
+XHYF.US,D,20240809,000000,37.1072,37.1072,37.1072,37.1072,3,0
+XHYF.US,D,20240812,000000,37.0888,37.0888,37.0888,37.0888,34,0
+XHYF.US,D,20240813,000000,37.2809,37.2809,37.2809,37.2809,9,0
+XHYF.US,D,20240814,000000,37.3292,37.3292,37.3292,37.3292,68,0
+XHYF.US,D,20240815,000000,37.21,37.43,37.21,37.3386,4462,0
+XHYF.US,D,20240816,000000,37.4735,37.4735,37.4735,37.4735,1,0
+XHYF.US,D,20240819,000000,37.52,37.52,37.4102,37.4809,367014,0
+XHYF.US,D,20240820,000000,37.4686,37.4686,37.4686,37.4686,22,0
+XHYF.US,D,20240821,000000,37.59,37.59,37.59,37.59,9,0
+XHYF.US,D,20240822,000000,37.5223,37.5223,37.5223,37.5223,7,0
+XHYF.US,D,20240823,000000,37.7661,37.7661,37.7661,37.7661,99,0
+XHYF.US,D,20240826,000000,37.73,37.74,37.631,37.631,873,0
+XHYF.US,D,20240827,000000,37.7152,37.7152,37.7152,37.7152,10,0
+XHYF.US,D,20240828,000000,37.695,37.695,37.695,37.695,10,0
+XHYF.US,D,20240829,000000,37.7364,37.7364,37.7364,37.7364,28,0
+XHYF.US,D,20240830,000000,37.7356,37.7356,37.7356,37.7356,2,0
+XHYF.US,D,20240903,000000,37.4296,37.4296,37.4296,37.4296,6,0
+XHYF.US,D,20240904,000000,37.6014,37.6014,37.6014,37.6014,26,0
+XHYF.US,D,20240905,000000,37.655,37.655,37.655,37.655,20,0
+XHYF.US,D,20240906,000000,37.6349,37.6349,37.6349,37.6349,46,0
+XHYF.US,D,20240909,000000,37.6913,37.6913,37.6913,37.6913,17,0
+XHYF.US,D,20240910,000000,37.6135,37.6135,37.6135,37.6135,2,0
+XHYF.US,D,20240911,000000,37.686,37.686,37.686,37.686,6,0
+XHYF.US,D,20240912,000000,37.68,37.6922,37.68,37.6922,157328,0
+XHYF.US,D,20240913,000000,37.8059,37.8059,37.8059,37.8059,2,0
+XHYF.US,D,20240916,000000,37.86,37.86,37.8543,37.8543,3389,0
+XHYF.US,D,20240917,000000,37.8735,37.8735,37.8735,37.8735,1,0
+XHYF.US,D,20240918,000000,37.96,37.96,37.85,37.9005,3048,0
+XHYF.US,D,20240919,000000,37.9655,37.9655,37.9655,37.9655,3,0
+XHYF.US,D,20240920,000000,38.0451,38.0451,38.0451,38.0451,66,0
+XHYF.US,D,20240923,000000,37.9948,37.9948,37.9948,37.9948,15,0
+XHYF.US,D,20240924,000000,38.0216,38.0216,38.0216,38.0216,52,0
+XHYF.US,D,20240925,000000,37.9794,37.9794,37.9794,37.9794,1,0
+XHYF.US,D,20240926,000000,38.0351,38.0351,38.0351,38.0351,10,0
+XHYF.US,D,20240927,000000,38.1289,38.1289,38.1289,38.1289,3,0
+XHYF.US,D,20240930,000000,38.18,38.18,38.0945,38.0945,156,0
+XHYF.US,D,20241001,000000,37.96,37.96,37.884,37.884,305,0
+XHYF.US,D,20241002,000000,37.8448,37.8448,37.8448,37.8448,25,0
+XHYF.US,D,20241003,000000,37.82,37.82,37.7765,37.7765,357,0
+XHYF.US,D,20241004,000000,37.74,37.89,37.74,37.868,172250,0
+XHYF.US,D,20241007,000000,37.75,37.75,37.6378,37.6378,624,0
+XHYF.US,D,20241008,000000,37.7757,37.7757,37.7757,37.7757,55,0
+XHYF.US,D,20241009,000000,37.73,37.73,37.73,37.73,4,0
+XHYF.US,D,20241010,000000,37.7787,37.7787,37.7037,37.7037,270,0
+XHYF.US,D,20241011,000000,37.808,37.808,37.808,37.808,4,0
+XHYF.US,D,20241014,000000,37.85,37.85,37.8248,37.8248,126,0
+XHYF.US,D,20241015,000000,37.7335,37.7335,37.7335,37.7335,158,0
+XHYF.US,D,20241016,000000,37.9795,37.9795,37.9158,37.9158,789,0
+XHYF.US,D,20241017,000000,37.8201,37.8201,37.8201,37.8201,53,0
+XHYF.US,D,20241018,000000,37.928,37.928,37.928,37.928,21,0
+XHYF.US,D,20241021,000000,37.7596,37.7596,37.7596,37.7596,9,0
+XHYF.US,D,20241022,000000,37.84,37.85,37.7631,37.7631,1227,0
+XHYF.US,D,20241023,000000,37.6293,37.6293,37.6293,37.6293,6,0
+XHYF.US,D,20241024,000000,37.82,37.82,37.7,37.7023,9865,0
+XHYF.US,D,20241025,000000,37.6342,37.6342,37.6342,37.6342,1,0
+XHYF.US,D,20241028,000000,37.736,37.736,37.736,37.736,10,0
+XHYF.US,D,20241029,000000,37.7052,37.7052,37.7052,37.7052,3,0
+XHYF.US,D,20241030,000000,37.69,37.69,37.64,37.64,504,0
+XHYF.US,D,20241031,000000,37.47,37.47,37.44,37.4697,1208,0
+XHYF.US,D,20241104,000000,37.264,37.264,37.264,37.264,9,0
+XHYF.US,D,20241105,000000,37.4126,37.4126,37.4126,37.4126,198,0
+XHYF.US,D,20241106,000000,37.4861,37.4861,37.4861,37.4861,45,0
+XHYF.US,D,20241107,000000,37.6897,37.6897,37.6247,37.6247,1728,0
+XHYF.US,D,20241108,000000,37.7,37.7,37.7,37.7,85,0
+XHYF.US,D,20241111,000000,37.6,37.73,37.6,37.73,218,0
+XHYF.US,D,20241112,000000,37.53,37.57,37.53,37.57,586,0
+XHYF.US,D,20241114,000000,37.67,37.67,37.5276,37.5276,613,0
+XHYF.US,D,20241115,000000,37.58,37.58,37.48,37.5722,2339,0
+XHYF.US,D,20241118,000000,37.57,37.57,37.566,37.566,134,0
+XHYF.US,D,20241125,000000,37.85,37.89,37.85,37.85,1233,0
+XHYF.US,D,20241127,000000,37.89,37.89,37.8103,37.8103,218,0
+XHYF.US,D,20241202,000000,37.74,37.74,37.6902,37.6902,870,0
+XHYF.US,D,20241204,000000,37.7369,37.84,37.7369,37.7766,2521,0
+XHYF.US,D,20241209,000000,37.804,37.804,37.7942,37.7942,220,0
+XHYF.US,D,20241211,000000,37.84,37.84,37.78,37.78,1404,0
+XHYF.US,D,20241216,000000,37.82,37.82,37.62,37.7048,1750,0
+XHYF.US,D,20241217,000000,37.79,37.81,37.56,37.79,22237,0
+XHYF.US,D,20241218,000000,37.43,37.43,37.2993,37.2993,127,0
+XHYF.US,D,20241219,000000,37.4,37.44,37.3885,37.3885,1274,0
+XHYF.US,D,20241223,000000,37.489,37.5095,37.3599,37.3599,2034,0
+XHYF.US,D,20241224,000000,37.26,37.4726,37.26,37.4726,116,0
+XHYF.US,D,20241226,000000,37.3,37.497,37.29,37.497,512,0
+XHYF.US,D,20241227,000000,37.5,37.5,37.4309,37.4309,178,0
+XHYF.US,D,20241230,000000,37.3,37.36,37.21,37.21,3186,0
+XHYF.US,D,20250102,000000,37.22,37.295,37.1601,37.295,3240,0
+XHYF.US,D,20250103,000000,37.49,37.49,37.4225,37.4225,39522,0
+XHYF.US,D,20250108,000000,37.45,37.45,37.369,37.369,384,0
+XHYF.US,D,20250113,000000,37.0401,37.2244,37.0401,37.2244,154,0
+XHYF.US,D,20250115,000000,37.52,37.5778,37.445,37.4813,6348,0
+XHYF.US,D,20250117,000000,37.689,37.689,37.6045,37.6045,206,0
+XHYF.US,D,20250121,000000,37.74,37.76,37.7299,37.7299,3824,0
+XHYF.US,D,20250122,000000,37.76,37.76,37.5701,37.7,2275,0
+XHYF.US,D,20250124,000000,37.85,37.85,37.7839,37.7839,228,0
+XHYF.US,D,20250127,000000,38.16,38.16,37.5,37.798,485,0
+XHYF.US,D,20250130,000000,37.7,37.855,37.7,37.855,459,0
+XHYF.US,D,20250131,000000,38,38.02,37.7917,37.7917,1443,0
+XHYF.US,D,20250203,000000,37.595,37.67,37.47,37.5441,1410,0
+XHYF.US,D,20250205,000000,37.6001,37.7553,37.6001,37.7553,766,0
+XHYF.US,D,20250210,000000,37.51,37.77,37.51,37.609,932,0
+XHYF.US,D,20250211,000000,37.62,37.62,37.6121,37.6121,1658,0
+XHYF.US,D,20250212,000000,37.4601,37.575,37.4601,37.575,878,0
+XHYF.US,D,20250213,000000,37.47,37.68,37.47,37.57,3969,0
+XHYF.US,D,20250218,000000,37.59,37.74,37.59,37.6666,2475,0
+XHYF.US,D,20250220,000000,37.69,37.7548,37.6001,37.7548,560,0
+XHYF.US,D,20250224,000000,37.81,37.81,37.81,37.81,744,0
+XHYF.US,D,20250225,000000,37.9,37.9,37.8312,37.8312,380,0
+XHYF.US,D,20250228,000000,38.04,38.04,38.04,38.04,222,0
+XHYF.US,D,20250307,000000,37.56,37.61,37.56,37.61,310,0
+XHYF.US,D,20250310,000000,37.51,37.53,37.49,37.53,593,0
+XHYF.US,D,20250312,000000,37.3301,37.4151,37.3301,37.4151,338,0
+XHYF.US,D,20250314,000000,37.3142,37.355,37.31,37.355,562,0
+XHYF.US,D,20250321,000000,37.43,37.4458,37.43,37.4458,293,0
+XHYF.US,D,20250324,000000,37.57,37.57,37.5245,37.5245,1712,0
+XHYF.US,D,20250327,000000,37.38,37.4311,37.38,37.415,584,0
+XHYF.US,D,20250401,000000,37.15,37.27,37.15,37.27,419,0
+XHYF.US,D,20250402,000000,37.2421,37.415,37.2421,37.415,3313,0
+XHYF.US,D,20250404,000000,36.77,37.03,36.31,36.7339,8357,0
+XHYF.US,D,20250407,000000,36.47,36.79,36.15,36.1518,184420,0
+XHYF.US,D,20250408,000000,36.41,36.55,36.03,36.03,419222,0
+XHYF.US,D,20250409,000000,35.9742,36.7564,35.9742,36.7564,101168,0
+XHYF.US,D,20250411,000000,36.25,36.335,36.21,36.335,464,0
+XHYF.US,D,20250414,000000,36.49,36.5452,36.17,36.5452,759,0
+XHYF.US,D,20250415,000000,36.82,36.82,36.631,36.745,1093,0
+XHYF.US,D,20250416,000000,36.94,37.09,36.9194,36.9194,1330,0
+XHYF.US,D,20250417,000000,36.78,36.915,36.78,36.915,127,0
+XHYF.US,D,20250421,000000,36.729,36.94,36.729,36.77,219,0
+XHYF.US,D,20250422,000000,36.9899,37.06,36.75,37.06,4146,0
+XHYF.US,D,20250423,000000,37.1,37.17,36.84,37.0139,3509,0
+XHYF.US,D,20250424,000000,36.6501,37.14,36.6501,37.14,262,0
+XHYF.US,D,20250428,000000,37.23,37.335,37.23,37.335,696,0
+XHYF.US,D,20250429,000000,37.2501,37.3406,37.2501,37.3406,420,0
+XHYF.US,D,20250430,000000,37.43,37.48,37.4,37.4,1415,0
+XHYF.US,D,20250501,000000,37.279,37.36,37.225,37.225,2356,0
+XHYF.US,D,20250505,000000,37.3,37.4,37.1301,37.29,887,0
+XHYF.US,D,20250506,000000,37.3,37.3,37.04,37.175,3098,0
+XHYF.US,D,20250508,000000,37.164,37.26,37.08,37.135,1121,0
+XHYF.US,D,20250512,000000,37.26,37.366,37.26,37.366,134,0
+XHYF.US,D,20250513,000000,37.31,37.415,37.11,37.415,865,0
+XHYF.US,D,20250515,000000,37.37,37.37,37.34,37.34,2605,0
+XHYF.US,D,20250516,000000,37.4,37.52,37.4,37.52,954,0
+XHYF.US,D,20250519,000000,37.36,37.485,37.36,37.485,656,0
+XHYF.US,D,20250520,000000,37.495,37.5,37.47,37.5,512,0
+XHYF.US,D,20250523,000000,37.4,37.4,37.345,37.345,307,0
+XHYF.US,D,20250527,000000,37.35,37.53,37.35,37.5192,1642,0
+XHYF.US,D,20250528,000000,37.481,37.505,37.481,37.505,651,0
+XHYF.US,D,20250602,000000,37.4,37.4,37.3654,37.3654,6179,0
+XHYF.US,D,20250603,000000,37.34,37.4559,37.34,37.4559,65108,0
+XHYF.US,D,20250604,000000,37.64,37.64,37.5492,37.5492,191,0
+XHYF.US,D,20250605,000000,37.542,37.542,37.46,37.46,626,0
+XHYF.US,D,20250606,000000,37.63,37.64,37.46,37.5556,532,0
+XHYF.US,D,20250610,000000,37.64,37.6698,37.56,37.616,3984,0
+XHYF.US,D,20250611,000000,37.56,37.6708,37.56,37.6708,1014,0
+XHYF.US,D,20250613,000000,37.7,37.7,37.6359,37.6359,995,0
+XHYF.US,D,20250616,000000,37.49,37.625,37.49,37.625,343,0
+XHYF.US,D,20250617,000000,37.48,37.535,37.48,37.535,147,0
+XHYF.US,D,20250620,000000,37.54,37.675,37.54,37.675,833,0
+XHYF.US,D,20250623,000000,37.58,37.8699,37.58,37.735,510,0
+XHYF.US,D,20250624,000000,37.881,37.881,37.865,37.865,285,0
+XHYF.US,D,20250625,000000,37.87,37.96,37.86,37.86,3174,0
+XHYF.US,D,20250627,000000,37.96,38.05,37.96,37.965,5675,0
+XHYF.US,D,20250630,000000,38.1499,38.1499,38.0042,38.035,896,0
+XHYF.US,D,20250701,000000,37.96,38.07,37.4,38.0397,6895,0
+XHYF.US,D,20250702,000000,37.87,37.87,37.8542,37.8542,258,0
+XHYF.US,D,20250707,000000,37.8299,37.8299,37.825,37.825,5493,0
+XHYF.US,D,20250709,000000,37.86,37.98,37.64,37.845,4009,0
+XHYF.US,D,20250710,000000,37.86,37.86,37.775,37.775,973,0
+XHYF.US,D,20250711,000000,37.84,37.88,37.7554,37.7554,568,0
+XHYF.US,D,20250714,000000,37.88,37.88,37.72,37.73,1357,0
+XHYF.US,D,20250715,000000,37.85,37.85,37.6,37.623,1748,0
+XHYF.US,D,20250716,000000,37.83,37.84,37.71,37.71,1051,0
+XHYF.US,D,20250717,000000,37.63,37.9049,37.63,37.8053,2041,0
+XHYF.US,D,20250721,000000,37.95,37.95,37.64,37.925,1342,0
+XHYF.US,D,20250722,000000,37.7228,37.96,37.7228,37.875,705,0
+XHYF.US,D,20250724,000000,38.06,38.18,37.79,37.95,12141,0
+XHYF.US,D,20250728,000000,37.8,37.97,37.6,37.97,2040,0
+XHYF.US,D,20250801,000000,37.84,37.84,37.58,37.643,8606,0
+XHYF.US,D,20250804,000000,37.66,37.9,37.66,37.81,5450,0
+XHYF.US,D,20250805,000000,37.69,37.82,37.69,37.82,355,0
+XHYF.US,D,20250806,000000,37.69,37.93,37.64,37.755,1775,0
+XHYF.US,D,20250807,000000,37.74,37.845,37.74,37.845,410,0
+XHYF.US,D,20250811,000000,37.8882,37.8882,37.8605,37.8605,877,0
+XHYF.US,D,20250813,000000,38.0047,38.0047,37.95,37.95,2377,0
+XHYF.US,D,20250814,000000,38.06,38.06,37.79,37.79,591,0
+XHYF.US,D,20250815,000000,37.8,37.8,37.8,37.8,131,0
+XHYF.US,D,20250822,000000,38.09,38.09,38,38,535,0
+XHYF.US,D,20250826,000000,38.19,38.19,38.07,38.07,188,0
+XHYF.US,D,20250828,000000,38.25,38.25,38.125,38.125,154,0
+XHYF.US,D,20250902,000000,37.906,39.09,37.78,37.97,2304,0
+XHYF.US,D,20250903,000000,38.01,38.19,37.75,38.17,4750,0
+XHYF.US,D,20250904,000000,38.16,38.16,37.975,37.975,423,0
+XHYF.US,D,20250905,000000,38.01,38.2,38.01,38.075,137918,0
+XHYF.US,D,20250908,000000,38.1324,39.14,37.97,38.0397,3136,0
+XHYF.US,D,20250910,000000,38.2573,38.2573,38.0955,38.118,1019,0
+XHYF.US,D,20250915,000000,38.32,38.32,38.061,38.195,1052,0
+XHYF.US,D,20250919,000000,38.1,38.165,38.02,38.165,6687,0
+XHYF.US,D,20250922,000000,38.2215,38.2215,37.995,38.16,2081,0
+XHYF.US,D,20250924,000000,38.29,38.29,38.2542,38.2542,455,0
+XHYF.US,D,20250925,000000,38.26,38.26,38.12,38.12,302,0
+XHYF.US,D,20250929,000000,38.12,38.2145,38.12,38.2145,494,0
+XHYF.US,D,20250930,000000,38.24,38.24,38.165,38.165,1250,0
+XHYF.US,D,20251001,000000,37.95,38.0208,37.95,38.0208,9854,0
+XHYF.US,D,20251002,000000,38,38.09,37.955,37.955,2395,0
+XHYF.US,D,20251007,000000,37.95,38.0699,37.8,37.935,752,0
+XHYF.US,D,20251013,000000,37.5416,37.69,37.54,37.69,3462,0
+XHYF.US,D,20251014,000000,37.54,37.87,37.47,37.7,4730,0
+XHYF.US,D,20251015,000000,37.977,38.05,37.91,37.9993,1576,0
+XHYF.US,D,20251016,000000,37.93,38.1,37.93,37.974,563,0
+XHYF.US,D,20251017,000000,37.8433,37.915,37.8433,37.915,485,0
+XHYF.US,D,20251021,000000,38.1386,38.1386,37.9689,38,559,0
+XHYF.US,D,20251022,000000,37.87,38.01,37.87,37.915,568,0
+XHYF.US,D,20251023,000000,37.85,37.915,37.85,37.915,348,0
+XHYF.US,D,20251024,000000,38.021,38.18,38.01,38.085,659,0
+XHYF.US,D,20251027,000000,38.03,38.1768,38.03,38.1679,844,0
+XHYF.US,D,20251028,000000,38.12,39.85,38.12,38.18,707,0
+XHYF.US,D,20251031,000000,38.0904,38.0904,38.0754,38.0754,126,0
+XHYF.US,D,20251103,000000,37.893,37.9599,37.76,37.8531,6341,0
+XHYF.US,D,20251105,000000,37.8893,37.8893,37.824,37.8305,1728,0
+XHYF.US,D,20251107,000000,37.86,37.86,37.745,37.745,390,0
+XHYF.US,D,20251110,000000,37.96,37.96,37.84,37.84,448,0
+XHYF.US,D,20251112,000000,37.77,37.95,37.77,37.885,1916,0
+XHYF.US,D,20251113,000000,37.9,37.9,37.795,37.795,180,0
+XHYF.US,D,20251117,000000,37.785,37.785,37.745,37.745,228,0
+XHYF.US,D,20251118,000000,37.697,37.705,37.697,37.705,328,0
+XHYF.US,D,20251120,000000,37.74,37.74,37.63,37.69,153161,0
+XHYF.US,D,20251121,000000,37.75,37.75,37.735,37.735,413,0
+XHYF.US,D,20251125,000000,37.9999,38.06,37.94,37.94,739,0
+XHYF.US,D,20251128,000000,37.95,38.09,37.95,38.09,295,0
+XHYF.US,D,20251201,000000,37.67,37.81,37.67,37.81,537,0
+XHYF.US,D,20251202,000000,37.95,37.95,37.91,37.91,876,0
+XHYF.US,D,20251205,000000,38.02,38.02,37.77,37.88,807,0
+XHYF.US,D,20251209,000000,37.68,37.81,37.68,37.81,722,0
+XHYF.US,D,20251210,000000,37.8305,37.85,37.8305,37.85,248,0
+XHYF.US,D,20251215,000000,38.14,38.14,37.9245,37.9245,3945,0
+XHYF.US,D,20251216,000000,37.875,37.875,37.7401,37.875,403,0
+XHYF.US,D,20251217,000000,38.02,38.02,37.8615,37.875,378,0
+XHYF.US,D,20251222,000000,37.9996,37.9996,37.98,37.98,305,0
+XHYF.US,D,20251224,000000,38.01,38.02,38.01,38.02,825,0
+XHYF.US,D,20251229,000000,38.18,38.18,37.92,37.99,1922,0
+XHYF.US,D,20251230,000000,37.8968,37.8968,37.895,37.895,239,0
+XHYF.US,D,20251231,000000,37.915,37.915,37.9,37.9,579,0
+XHYF.US,D,20260102,000000,37.78,37.95,37.78,37.86,2367,0
+XHYF.US,D,20260105,000000,37.94,37.945,37.94,37.945,416,0
+XHYF.US,D,20260106,000000,38.0899,38.0899,37.965,37.965,363,0
+XHYF.US,D,20260107,000000,38,38,37.995,37.995,600,0
+XHYF.US,D,20260108,000000,38.12,38.12,37.99,37.99,263,0
+XHYF.US,D,20260112,000000,37.8801,38.13,37.8801,38.005,1484,0
+XHYF.US,D,20260113,000000,38.17,38.17,38.035,38.045,556,0
+XHYF.US,D,20260114,000000,38.16,38.21,37.86,37.86,14804,0
+XHYF.US,D,20260115,000000,38.0733,38.17,38.045,38.045,330,0
+XHYF.US,D,20260116,000000,38.2096,38.2096,38.07,38.07,1058,0
+XHYF.US,D,20260120,000000,37.985,38.2,37.985,38.065,4058,0
+XHYF.US,D,20260121,000000,38.15,39.5,38.04,38.04,11957,0
+XHYF.US,D,20260122,000000,38.1196,38.1196,38.095,38.095,396,0
+XHYF.US,D,20260123,000000,37.96,38.17,37.96,38.085,248,0
+XHYF.US,D,20260126,000000,38.23,38.23,38.0796,38.09,1337,0
+XHYF.US,D,20260127,000000,38.0751,38.08,38.03,38.08,610,0
+XHYF.US,D,20260128,000000,38.1566,38.1566,37.9426,38.07,856,0
+XHYF.US,D,20260129,000000,37.95,38.035,37.95,38.035,39517,0
+XHYF.US,D,20260202,000000,37.97,37.97,37.7866,37.825,1051,0
+XHYF.US,D,20260203,000000,37.9799,38.07,37.7,37.885,20490,0
+XHYF.US,D,20260204,000000,37.67,37.93,37.67,37.795,1863,0
+XHYF.US,D,20260205,000000,37.65,37.765,37.65,37.765,770,0
+XHYF.US,D,20260206,000000,37.9484,37.9484,37.845,37.845,434,0
+XHYF.US,D,20260210,000000,37.79,37.79,37.78,37.78,414,0
+XHYF.US,D,20260211,000000,37.7221,37.765,37.7221,37.765,1389,0
+XHYF.US,D,20260212,000000,37.65,37.785,37.58,37.67,1521,0
+XHYF.US,D,20260213,000000,37.65,37.755,37.61,37.755,243,0
+XHYF.US,D,20260217,000000,37.61,37.82,37.6,37.725,460,0
+XHYF.US,D,20260218,000000,37.6,37.748,37.6,37.748,1907,0
diff --git a/daily/us/nyse etfs/2/xhyh.us.txt b/daily/us/nyse etfs/2/xhyh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee6c160e460371110f87f5548a6473a79ee6a8f4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhyh.us.txt	
@@ -0,0 +1,931 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYH.US,D,20220218,000000,39.1436,39.1438,39.124,39.1438,3408.8984850381,0
+XHYH.US,D,20220222,000000,39.1044,39.1044,39.0651,39.0651,2142.3874095763,0
+XHYH.US,D,20220223,000000,39.183,39.183,39.101,39.101,1427.2409950785,0
+XHYH.US,D,20220224,000000,38.8488,39.2419,38.8292,39.2419,14426.018924597,0
+XHYH.US,D,20220225,000000,39.3993,39.5763,39.3993,39.5565,18991.562464093,0
+XHYH.US,D,20220228,000000,39.4386,39.5765,39.4386,39.5765,11240.921593455,0
+XHYH.US,D,20220301,000000,39.6548,39.6548,39.5172,39.5268,3357.0173084528,0
+XHYH.US,D,20220302,000000,39.4878,39.586,39.4779,39.586,1017.2779722584,0
+XHYH.US,D,20220303,000000,39.5468,39.5468,39.5074,39.5074,2441.4671334202,0
+XHYH.US,D,20220304,000000,39.3796,39.3796,39.3009,39.3153,6103.6678335506,0
+XHYH.US,D,20220307,000000,39.0257,39.0257,38.9471,38.9471,2136.2837417427,0
+XHYH.US,D,20220308,000000,38.9667,39.0651,38.9274,38.9274,6205.3956307765,0
+XHYH.US,D,20220309,000000,39.144,39.2224,39.144,39.2224,2339.7393361944,0
+XHYH.US,D,20220310,000000,38.9274,38.9365,38.9274,38.9365,1020.3298061752,0
+XHYH.US,D,20220311,000000,38.8292,38.8292,38.6223,38.6223,6103.6678335506,0
+XHYH.US,D,20220314,000000,38.5342,38.5342,38.1017,38.1017,8404.7506067991,0
+XHYH.US,D,20220315,000000,38.2393,38.3966,38.2393,38.3966,4070.129167006,0
+XHYH.US,D,20220316,000000,38.7112,38.879,38.5145,38.879,14241.891611618,0
+XHYH.US,D,20220317,000000,38.9471,39.124,38.9471,39.124,8545.1349669708,0
+XHYH.US,D,20220318,000000,39.1633,39.2224,39.1633,39.2224,1934.8627032356,0
+XHYH.US,D,20220321,000000,38.9077,38.9077,38.8488,38.8775,2238.0115389686,0
+XHYH.US,D,20220322,000000,38.8238,38.9667,38.8238,38.9667,8394.5778270766,0
+XHYH.US,D,20220323,000000,38.8684,38.9077,38.8684,38.8779,3051.8339167753,0
+XHYH.US,D,20220324,000000,38.9077,38.9077,38.9077,38.9077,102.74507519811,0
+XHYH.US,D,20220325,000000,38.9864,38.9864,38.7308,38.7504,3156.6135479179,0
+XHYH.US,D,20220328,000000,38.9077,38.9077,38.9077,38.9077,52.898454557439,0
+XHYH.US,D,20220329,000000,39.1633,39.3009,39.1633,39.3009,2034.5559445169,0
+XHYH.US,D,20220330,000000,39.2813,39.2813,39.2027,39.2027,122.07335667101,0
+XHYH.US,D,20220331,000000,39.183,39.183,39.1436,39.1464,3051.8339167753,0
+XHYH.US,D,20220401,000000,38.78,38.78,38.78,38.78,101.72779722584,0
+XHYH.US,D,20220404,000000,38.8684,39.0061,38.8684,39.0061,4170.8396862596,0
+XHYH.US,D,20220405,000000,38.9667,38.9667,38.6227,38.6227,1120.0230474566,0
+XHYH.US,D,20220406,000000,38.2197,38.4163,38.2197,38.3671,6103.6678335506,0
+XHYH.US,D,20220407,000000,38.2197,38.2197,38.2197,38.2197,101.72779722584,0
+XHYH.US,D,20220408,000000,38.1115,38.1115,37.9641,37.9641,1221.7508446823,0
+XHYH.US,D,20220411,000000,37.8657,37.8657,37.7183,37.7183,289.92422209365,0
+XHYH.US,D,20220412,000000,38.0427,38.1017,38.023,38.023,3153.5617140011,0
+XHYH.US,D,20220413,000000,38.1017,38.2,38.1017,38.2,2034.5559445169,0
+XHYH.US,D,20220414,000000,38.0034,38.0034,38.0034,38.0034,1017.2779722584,0
+XHYH.US,D,20220418,000000,37.9051,37.9641,37.9051,37.9051,2645.9400058442,0
+XHYH.US,D,20220419,000000,37.8657,37.8657,37.8265,37.8265,1021.3470841474,0
+XHYH.US,D,20220420,000000,37.9542,37.9542,37.9542,37.9542,2.0345559445169,0
+XHYH.US,D,20220421,000000,38.0034,38.0034,37.7773,37.7773,6103.6678335506,0
+XHYH.US,D,20220422,000000,37.6495,37.6495,37.5118,37.5118,203.45559445169,0
+XHYH.US,D,20220425,000000,37.5118,37.7085,37.5118,37.7085,10172.779722584,0
+XHYH.US,D,20220426,000000,37.7085,37.7085,37.615,37.615,101.72779722584,0
+XHYH.US,D,20220427,000000,37.5218,37.5218,37.443,37.4676,3051.8339167753,0
+XHYH.US,D,20220428,000000,37.4333,37.5315,37.4136,37.5315,3153.5617140011,0
+XHYH.US,D,20220429,000000,37.3054,37.3448,37.0794,37.0794,8239.9515752934,0
+XHYH.US,D,20220502,000000,36.9707,36.9707,36.9707,36.9707,2.0253864188615,0
+XHYH.US,D,20220503,000000,37.1682,37.1682,37.1682,37.1682,101.26932094307,0
+XHYH.US,D,20220504,000000,37.1682,37.4645,37.1485,37.4645,7293.4164943201,0
+XHYH.US,D,20220505,000000,37.0892,37.0892,36.8818,36.8818,2025.3864188615,0
+XHYH.US,D,20220506,000000,36.4079,36.4079,36.4079,36.4079,2.0253864188615,0
+XHYH.US,D,20220509,000000,35.9932,35.9932,35.9932,35.9932,1.0126932094307,0
+XHYH.US,D,20220510,000000,35.8845,35.8845,35.8647,35.8647,2026.3991120709,0
+XHYH.US,D,20220511,000000,35.7463,35.8845,35.7463,35.7562,8101.5456754458,0
+XHYH.US,D,20220512,000000,35.608,35.6475,35.5488,35.6475,5063.4660471536,0
+XHYH.US,D,20220513,000000,35.6871,35.7067,35.608,35.608,13874.909662411,0
+XHYH.US,D,20220516,000000,35.6672,35.6672,35.6376,35.6376,1014.7185958496,0
+XHYH.US,D,20220517,000000,35.5093,35.5093,35.5093,35.5093,1012.6932094307,0
+XHYH.US,D,20220518,000000,35.3315,35.3315,35.134,35.134,2227.9250607476,0
+XHYH.US,D,20220519,000000,35.0353,35.3512,35.0353,35.3512,16709.437955607,0
+XHYH.US,D,20220520,000000,35.4105,35.4105,35.2427,35.2427,5063.4660471536,0
+XHYH.US,D,20220523,000000,35.3512,35.3809,35.3512,35.3809,2025.3864188615,0
+XHYH.US,D,20220524,000000,35.3512,35.608,35.3512,35.608,9620.5854895919,0
+XHYH.US,D,20220525,000000,35.7858,36.2202,35.7858,36.2202,7696.4683916735,0
+XHYH.US,D,20220526,000000,36.3783,36.714,36.3783,36.714,13468.819685429,0
+XHYH.US,D,20220527,000000,36.9214,37.0794,36.9214,37.0794,5569.812651869,0
+XHYH.US,D,20220531,000000,36.8325,36.8325,36.714,36.7239,3747.9775681031,0
+XHYH.US,D,20220601,000000,36.4967,36.5165,36.4178,36.4869,4962.1967262106,0
+XHYH.US,D,20220602,000000,36.477,36.5274,36.4178,36.5274,2822.3759746834,0
+XHYH.US,D,20220603,000000,36.3585,36.3585,36.2993,36.2993,1115.9879167927,0
+XHYH.US,D,20220606,000000,36.0228,36.0228,36.0228,36.0228,172.15784560322,0
+XHYH.US,D,20220607,000000,36.0623,36.0623,36.0623,36.0623,206.58941472387,0
+XHYH.US,D,20220608,000000,35.9043,35.9043,35.8056,35.8056,3144.4124152824,0
+XHYH.US,D,20220609,000000,35.6969,35.6969,35.4895,35.4895,7321.7719041842,0
+XHYH.US,D,20220610,000000,35.0748,35.0748,34.8378,34.8378,4425.4693252123,0
+XHYH.US,D,20220613,000000,34.0577,34.0577,33.5985,33.5985,9219.5589786573,0
+XHYH.US,D,20220614,000000,33.8898,33.8898,33.8898,33.8898,109.37086661852,0
+XHYH.US,D,20220615,000000,34.4365,34.5514,34.3243,34.5514,3250.7452022726,0
+XHYH.US,D,20220616,000000,33.9689,33.9689,33.8306,33.8898,4323.1873110598,0
+XHYH.US,D,20220617,000000,34.3046,34.3046,34.2256,34.2848,3241.6309633878,0
+XHYH.US,D,20220621,000000,34.4527,34.4527,34.2256,34.2256,2197.5442644647,0
+XHYH.US,D,20220622,000000,34.0083,34.1466,34.0083,34.1466,204.56402830501,0
+XHYH.US,D,20220623,000000,34.3342,34.3983,34.3342,34.3983,2117.5415009197,0
+XHYH.US,D,20220624,000000,34.4626,34.6403,34.4626,34.6403,3554.5531651019,0
+XHYH.US,D,20220627,000000,34.7193,34.7193,34.564,34.564,1283.0822963487,0
+XHYH.US,D,20220628,000000,34.5218,34.5218,34.1268,34.129,2612.7484803313,0
+XHYH.US,D,20220629,000000,33.9491,33.9491,33.9491,33.9491,202.53864188615,0
+XHYH.US,D,20220630,000000,33.8108,33.9096,33.8108,33.9096,405.07728377229,0
+XHYH.US,D,20220701,000000,33.8306,34.1268,33.8306,34.1268,4231.0322290016,0
+XHYH.US,D,20220705,000000,33.9096,33.9096,33.9096,33.9096,202.53864188615,0
+XHYH.US,D,20220706,000000,33.8898,33.8898,33.8898,33.8898,102.2820141525,0
+XHYH.US,D,20220707,000000,34.4231,34.4231,34.4231,34.4231,189.37363016355,0
+XHYH.US,D,20220708,000000,34.265,34.265,34.2563,34.2563,101.26932094307,0
+XHYH.US,D,20220711,000000,34.3835,34.3835,34.2848,34.2848,309.8841220858,0
+XHYH.US,D,20220712,000000,34.2256,34.3835,34.2256,34.3835,405.07728377229,0
+XHYH.US,D,20220713,000000,34.265,34.265,34.265,34.265,101.26932094307,0
+XHYH.US,D,20220714,000000,34.0281,34.0281,34.0281,34.0281,202.53864188615,0
+XHYH.US,D,20220715,000000,34.1663,34.4428,34.1663,34.4428,8398.264785809,0
+XHYH.US,D,20220718,000000,34.6798,34.6798,34.3046,34.3046,301.78257641036,0
+XHYH.US,D,20220719,000000,34.6008,34.6798,34.6008,34.6798,2227.9250607476,0
+XHYH.US,D,20220720,000000,34.8773,34.9366,34.8773,34.9366,2126.6557398045,0
+XHYH.US,D,20220721,000000,35.0551,35.1538,35.0551,35.1538,2227.9250607476,0
+XHYH.US,D,20220722,000000,35.376,35.376,35.376,35.376,26.330023445199,0
+XHYH.US,D,20220725,000000,35.4105,35.4105,35.4105,35.4105,101.26932094307,0
+XHYH.US,D,20220726,000000,35.292,35.292,35.292,35.292,101.26932094307,0
+XHYH.US,D,20220727,000000,35.4303,35.5093,35.4303,35.5093,4263.4384117034,0
+XHYH.US,D,20220728,000000,35.4303,35.5686,35.134,35.5686,6867.0726531498,0
+XHYH.US,D,20220729,000000,35.6673,35.6969,35.6673,35.6969,101.26932094307,0
+XHYH.US,D,20220801,000000,35.6671,35.6671,35.6671,35.6671,1.0068103443,0
+XHYH.US,D,20220802,000000,35.538,35.538,35.384,35.384,3221.79310176,0
+XHYH.US,D,20220803,000000,35.4585,35.4585,35.4585,35.4585,1.0068103443,0
+XHYH.US,D,20220804,000000,35.4734,35.4734,35.4734,35.4734,1.0068103443,0
+XHYH.US,D,20220805,000000,35.3095,35.3095,35.3095,35.3095,201.36206886,0
+XHYH.US,D,20220808,000000,35.5479,35.5479,35.4287,35.4287,307.0771550115,0
+XHYH.US,D,20220809,000000,35.3691,35.3691,35.1705,35.1705,100.68103443,0
+XHYH.US,D,20220810,000000,35.5578,35.5578,35.5578,35.5578,614.154310023,0
+XHYH.US,D,20220811,000000,35.9949,35.9949,35.5578,35.5578,604.08620658,0
+XHYH.US,D,20220812,000000,35.7366,35.7366,35.7366,35.7366,201.36206886,0
+XHYH.US,D,20220815,000000,35.7962,35.8558,35.7962,35.8558,201.36206886,0
+XHYH.US,D,20220816,000000,35.6572,35.7262,35.6572,35.7262,606.0998272686,0
+XHYH.US,D,20220817,000000,35.3592,35.3592,35.2996,35.312,1913.9464645143,0
+XHYH.US,D,20220818,000000,35.2897,35.2897,35.2897,35.2897,1.0068103443,0
+XHYH.US,D,20220819,000000,34.8824,34.9222,34.8758,34.8758,1107.49137873,0
+XHYH.US,D,20220822,000000,34.4117,34.4117,34.4117,34.4117,2.0136206886,0
+XHYH.US,D,20220823,000000,34.4851,34.5447,34.4851,34.5447,202.3688792043,0
+XHYH.US,D,20220824,000000,34.5249,34.5249,34.5249,34.5249,286.9409481255,0
+XHYH.US,D,20220825,000000,34.8421,34.8421,34.8421,34.8421,84.5720689212,0
+XHYH.US,D,20220826,000000,34.8526,34.8526,34.2506,34.2506,100.68103443,0
+XHYH.US,D,20220829,000000,34.0581,34.0581,34.0581,34.0581,167.1305171538,0
+XHYH.US,D,20220830,000000,33.7459,33.7459,33.7459,33.7459,1.0068103443,0
+XHYH.US,D,20220831,000000,33.7601,33.7601,33.4951,33.4951,100.68103443,0
+XHYH.US,D,20220901,000000,33.2734,33.4022,33.2734,33.4022,122.8308620046,0
+XHYH.US,D,20220902,000000,33.3143,33.3143,33.3143,33.3143,84.5720689212,0
+XHYH.US,D,20220906,000000,33.3231,33.3231,33.3231,33.3231,203.3756895486,0
+XHYH.US,D,20220907,000000,33.7297,33.7297,33.7297,33.7297,84.5720689212,0
+XHYH.US,D,20220908,000000,33.7899,33.9129,33.7899,33.9129,815.516378883,0
+XHYH.US,D,20220909,000000,33.9486,33.9486,33.9486,33.9486,2.0136206886,0
+XHYH.US,D,20220912,000000,34.1375,34.1375,34.0356,34.0356,100.68103443,0
+XHYH.US,D,20220913,000000,34.1375,34.1375,33.2848,33.2848,84.5720689212,0
+XHYH.US,D,20220914,000000,33.3221,33.3221,33.3221,33.3221,84.5720689212,0
+XHYH.US,D,20220915,000000,33.1946,33.1946,33.1946,33.1946,84.5720689212,0
+XHYH.US,D,20220916,000000,33.2401,33.2401,33.2401,33.2401,84.5720689212,0
+XHYH.US,D,20220919,000000,33.1343,33.4025,33.1343,33.4025,604.08620658,0
+XHYH.US,D,20220920,000000,33.3032,33.3032,33.1079,33.1079,196.3280171385,0
+XHYH.US,D,20220921,000000,33.0946,33.0946,33.0946,33.0946,201.36206886,0
+XHYH.US,D,20220922,000000,32.9754,32.9754,32.8361,32.8361,100.68103443,0
+XHYH.US,D,20220923,000000,32.4184,32.4184,32.4184,32.4184,84.5720689212,0
+XHYH.US,D,20220926,000000,32.0319,32.0616,32.0319,32.0616,201.36206886,0
+XHYH.US,D,20220927,000000,32.3298,32.3298,31.9826,31.9826,100.68103443,0
+XHYH.US,D,20220928,000000,32.5583,32.5583,32.5583,32.5583,201.36206886,0
+XHYH.US,D,20220929,000000,32.1717,32.1717,32.1717,32.1717,84.5720689212,0
+XHYH.US,D,20220930,000000,32.0089,32.0089,32.0089,32.0089,2.0136206886,0
+XHYH.US,D,20221003,000000,32.1312,32.2558,32.1312,32.2558,100.68103443,0
+XHYH.US,D,20221004,000000,32.6477,32.8696,32.6477,32.8696,100.68103443,0
+XHYH.US,D,20221005,000000,32.6973,32.8264,32.6973,32.8264,202.3688792043,0
+XHYH.US,D,20221006,000000,32.6822,32.6822,32.6822,32.6822,1.0068103443,0
+XHYH.US,D,20221007,000000,32.2802,32.2802,32.2787,32.2787,101.6878447743,0
+XHYH.US,D,20221010,000000,31.8707,31.8707,31.8707,31.8707,4.0272413772,0
+XHYH.US,D,20221011,000000,32.0065,32.0065,32.0065,32.0065,1.0068103443,0
+XHYH.US,D,20221012,000000,32.1353,32.1353,32.1353,32.1353,1.0068103443,0
+XHYH.US,D,20221013,000000,32.0716,32.1908,32.0716,32.1805,1512.2291371386,0
+XHYH.US,D,20221014,000000,32.2603,32.2603,31.9623,31.9921,9377.4315468102,0
+XHYH.US,D,20221017,000000,32.3327,32.3327,32.3327,32.3327,1.0068103443,0
+XHYH.US,D,20221018,000000,32.5384,32.5384,32.4192,32.4328,1964.2869817293,0
+XHYH.US,D,20221019,000000,32.1014,32.1014,32.1014,32.1014,303.0499136343,0
+XHYH.US,D,20221020,000000,31.8729,31.9086,31.8729,31.9086,629.2564651875,0
+XHYH.US,D,20221021,000000,31.8233,32.0021,31.8233,31.8248,3322.47413619,0
+XHYH.US,D,20221024,000000,31.863,31.8819,31.863,31.8819,106.7218964958,0
+XHYH.US,D,20221025,000000,32.0741,32.0741,32.0021,32.0741,100.68103443,0
+XHYH.US,D,20221026,000000,32.1056,32.1056,32.1056,32.1056,100.68103443,0
+XHYH.US,D,20221027,000000,32.5786,32.5786,32.5786,32.5786,1.0068103443,0
+XHYH.US,D,20221028,000000,32.747,32.7569,32.747,32.7569,402.72413772,0
+XHYH.US,D,20221031,000000,32.3038,32.3038,32.3038,32.3038,1.0068103443,0
+XHYH.US,D,20221101,000000,32.4419,32.4419,32.4419,32.4419,1,0
+XHYH.US,D,20221102,000000,32.48,32.48,32.1263,32.1263,400,0
+XHYH.US,D,20221103,000000,32.059,32.06,31.9717,31.9717,1123,0
+XHYH.US,D,20221104,000000,32.19,32.22,32.1543,32.1543,207,0
+XHYH.US,D,20221107,000000,32.25,32.25,32.01,32.1193,412,0
+XHYH.US,D,20221108,000000,32.26,32.26,32.18,32.18,600,0
+XHYH.US,D,20221109,000000,32.11,32.11,31.7488,31.7488,309,0
+XHYH.US,D,20221110,000000,32.7122,32.7122,32.7122,32.7122,98,0
+XHYH.US,D,20221111,000000,32.79,32.89,32.78,32.89,791,0
+XHYH.US,D,20221114,000000,32.83,32.83,32.75,32.75,303,0
+XHYH.US,D,20221115,000000,33.11,33.11,33.08,33.08,871,0
+XHYH.US,D,20221116,000000,33.1,33.1,32.96,33.03,500,0
+XHYH.US,D,20221117,000000,32.78,32.9,32.78,32.9,1100,0
+XHYH.US,D,20221118,000000,33.14,33.14,33.07,33.07,611,0
+XHYH.US,D,20221121,000000,33.01,33.01,33,33.01,610,0
+XHYH.US,D,20221122,000000,33.19,33.3,33.19,33.3,501,0
+XHYH.US,D,20221123,000000,33.31,33.53,33.31,33.53,425,0
+XHYH.US,D,20221125,000000,33.54,33.54,33.48,33.48,1175,0
+XHYH.US,D,20221128,000000,33.34,33.34,33.0639,33.0639,300,0
+XHYH.US,D,20221129,000000,33.1586,33.1586,33.1586,33.1586,50,0
+XHYH.US,D,20221130,000000,33.65,33.65,33.65,33.65,302,0
+XHYH.US,D,20221201,000000,33.47,33.47,33.45,33.45,190,0
+XHYH.US,D,20221202,000000,33.22,33.46,33.22,33.46,1520,0
+XHYH.US,D,20221205,000000,33.37,33.37,33.1474,33.1474,527,0
+XHYH.US,D,20221206,000000,33.21,33.21,33.06,33.06,602,0
+XHYH.US,D,20221207,000000,33.07,33.24,33.07,33.24,618,0
+XHYH.US,D,20221208,000000,33.32,33.33,33.3,33.33,604,0
+XHYH.US,D,20221209,000000,33.28,33.44,33.27,33.36,14402,0
+XHYH.US,D,20221212,000000,33.55,33.59,33.55,33.59,400,0
+XHYH.US,D,20221213,000000,34.01,34.01,34.01,34.01,200,0
+XHYH.US,D,20221214,000000,34.01,34.01,33.85,33.85,400,0
+XHYH.US,D,20221215,000000,33.7,33.73,33.53,33.73,1000,0
+XHYH.US,D,20221216,000000,33.5,33.56,33.5,33.56,622,0
+XHYH.US,D,20221219,000000,33.4,33.4,33.36,33.36,500,0
+XHYH.US,D,20221220,000000,33.23,33.27,33.23,33.27,775,0
+XHYH.US,D,20221221,000000,33.44,33.56,33.44,33.56,213,0
+XHYH.US,D,20221222,000000,33.34,33.35,33.2968,33.35,474,0
+XHYH.US,D,20221223,000000,33.27,33.3761,33.27,33.3761,204,0
+XHYH.US,D,20221227,000000,33.37,33.37,33.05,33.05,608,0
+XHYH.US,D,20221228,000000,32.625,32.6254,32.625,32.6254,401,0
+XHYH.US,D,20221229,000000,32.56,32.56,32.56,32.56,201,0
+XHYH.US,D,20221230,000000,32.44,32.5319,32.44,32.5319,203,0
+XHYH.US,D,20230103,000000,32.76,32.76,32.61,32.61,705,0
+XHYH.US,D,20230104,000000,32.88,32.99,32.88,32.99,552,0
+XHYH.US,D,20230105,000000,32.89,32.97,32.89,32.97,710,0
+XHYH.US,D,20230106,000000,33.2,33.5,33.2,33.5,1204,0
+XHYH.US,D,20230109,000000,33.61,33.69,33.59,33.64,7985,0
+XHYH.US,D,20230110,000000,33.74,33.74,33.73,33.73,200,0
+XHYH.US,D,20230111,000000,33.9585,33.9585,33.9585,33.9585,17,0
+XHYH.US,D,20230112,000000,34.13,34.13,34.13,34.13,2,0
+XHYH.US,D,20230113,000000,34.07,34.0841,34.07,34.0841,1000,0
+XHYH.US,D,20230117,000000,33.9441,33.9441,33.9441,33.9441,100,0
+XHYH.US,D,20230118,000000,33.9422,33.9422,33.9422,33.9422,139,0
+XHYH.US,D,20230119,000000,33.7099,33.7099,33.7099,33.7099,23,0
+XHYH.US,D,20230120,000000,33.82,33.82,33.82,33.82,391,0
+XHYH.US,D,20230123,000000,33.82,33.83,33.82,33.83,250,0
+XHYH.US,D,20230124,000000,33.93,33.93,33.93,33.93,389,0
+XHYH.US,D,20230125,000000,33.9255,33.9255,33.9255,33.9255,4,0
+XHYH.US,D,20230126,000000,34.02,34.08,34.02,34.08,883,0
+XHYH.US,D,20230127,000000,33.93,33.93,33.8928,33.8928,102,0
+XHYH.US,D,20230130,000000,33.66,33.66,33.66,33.66,1,0
+XHYH.US,D,20230131,000000,33.8945,33.8945,33.8945,33.8945,31,0
+XHYH.US,D,20230201,000000,34.0439,34.0439,34.0439,34.0439,10,0
+XHYH.US,D,20230202,000000,34.4,34.4,34.34,34.36,1313,0
+XHYH.US,D,20230203,000000,34.07,34.08,34.0143,34.0143,673,0
+XHYH.US,D,20230206,000000,33.8055,33.8055,33.8055,33.8055,54,0
+XHYH.US,D,20230207,000000,33.9866,33.9866,33.9866,33.9866,5,0
+XHYH.US,D,20230208,000000,33.7952,33.7952,33.7952,33.7952,34,0
+XHYH.US,D,20230209,000000,33.5176,33.5176,33.5176,33.5176,5,0
+XHYH.US,D,20230210,000000,33.25,33.25,33.245,33.245,220,0
+XHYH.US,D,20230213,000000,33.3105,33.3105,33.3105,33.3105,1,0
+XHYH.US,D,20230214,000000,33.25,33.2958,33.25,33.2958,86,0
+XHYH.US,D,20230215,000000,33.22,33.29,33.175,33.29,841,0
+XHYH.US,D,20230216,000000,33.23,33.24,33.11,33.11,4400,0
+XHYH.US,D,20230217,000000,33.4038,33.4038,33.4038,33.4038,50,0
+XHYH.US,D,20230221,000000,33.09,33.09,32.59,32.7958,1101,0
+XHYH.US,D,20230222,000000,33.07,33.07,33.0286,33.0286,1151,0
+XHYH.US,D,20230223,000000,33.41,33.41,33.41,33.41,300,0
+XHYH.US,D,20230224,000000,33.2314,33.2314,33.2314,33.2314,5,0
+XHYH.US,D,20230227,000000,33.4855,33.4855,33.4855,33.4855,24,0
+XHYH.US,D,20230228,000000,33.3616,33.3616,33.3616,33.3616,24,0
+XHYH.US,D,20230301,000000,33.41,33.41,33.0555,33.0555,12,0
+XHYH.US,D,20230302,000000,33.11,33.11,33.11,33.11,103,0
+XHYH.US,D,20230303,000000,33.47,33.47,33.47,33.47,7,0
+XHYH.US,D,20230306,000000,33.49,33.49,33.49,33.49,3,0
+XHYH.US,D,20230307,000000,33.46,33.46,33.245,33.245,461,0
+XHYH.US,D,20230308,000000,33.25,33.25,33.01,33.01,1204,0
+XHYH.US,D,20230309,000000,33.05,33.05,32.76,32.7795,2304,0
+XHYH.US,D,20230310,000000,32.7314,32.7314,32.7314,32.7314,47,0
+XHYH.US,D,20230313,000000,32.57,32.6398,32.57,32.6398,295,0
+XHYH.US,D,20230314,000000,32.8689,32.8689,32.8689,32.8689,7,0
+XHYH.US,D,20230315,000000,32.6477,32.6477,32.6477,32.6477,7,0
+XHYH.US,D,20230316,000000,32.6843,32.8715,32.6843,32.8715,1194,0
+XHYH.US,D,20230317,000000,32.7423,32.7423,32.7423,32.7423,87,0
+XHYH.US,D,20230320,000000,32.6909,32.6909,32.6909,32.6909,80,0
+XHYH.US,D,20230321,000000,32.91,33.12,32.91,33.12,405,0
+XHYH.US,D,20230322,000000,33.0912,33.0912,33.0912,33.0912,11,0
+XHYH.US,D,20230323,000000,33.01,33.01,33.01,33.01,179,0
+XHYH.US,D,20230324,000000,32.929,32.93,32.8535,32.8975,623,0
+XHYH.US,D,20230327,000000,32.9366,32.9366,32.9366,32.9366,84,0
+XHYH.US,D,20230328,000000,32.8566,32.8566,32.8566,32.8566,67,0
+XHYH.US,D,20230329,000000,33.3,33.3,33.3,33.3,102,0
+XHYH.US,D,20230330,000000,33.464,33.464,33.464,33.464,83,0
+XHYH.US,D,20230331,000000,33.68,33.86,33.68,33.86,72392,0
+XHYH.US,D,20230403,000000,33.56,33.56,33.5,33.54,57302,0
+XHYH.US,D,20230404,000000,33.55,33.55,33.3984,33.3984,362,0
+XHYH.US,D,20230405,000000,33.1962,33.1962,33.1962,33.1962,4,0
+XHYH.US,D,20230406,000000,33.44,33.44,33.44,33.44,201,0
+XHYH.US,D,20230410,000000,33.42,33.42,33.42,33.42,314,0
+XHYH.US,D,20230411,000000,33.5176,33.5176,33.5176,33.5176,27,0
+XHYH.US,D,20230412,000000,33.71,33.71,33.53,33.53,600,0
+XHYH.US,D,20230413,000000,33.84,33.84,33.84,33.84,397,0
+XHYH.US,D,20230414,000000,33.79,33.79,33.6902,33.6902,501,0
+XHYH.US,D,20230417,000000,33.68,33.68,33.5655,33.5655,412,0
+XHYH.US,D,20230418,000000,33.5948,33.5948,33.5948,33.5948,87,0
+XHYH.US,D,20230419,000000,33.52,33.52,33.52,33.52,373,0
+XHYH.US,D,20230420,000000,33.4799,33.53,33.4799,33.53,1418,0
+XHYH.US,D,20230421,000000,33.66,33.7,33.66,33.7,826,0
+XHYH.US,D,20230424,000000,33.78,33.86,33.78,33.86,621,0
+XHYH.US,D,20230425,000000,33.89,33.89,33.85,33.85,419,0
+XHYH.US,D,20230426,000000,33.6704,33.6704,33.6704,33.6704,10,0
+XHYH.US,D,20230427,000000,33.8299,33.86,33.775,33.86,1264,0
+XHYH.US,D,20230428,000000,34.0041,34.0293,34.0041,34.0293,1500,0
+XHYH.US,D,20230501,000000,33.7098,33.71,33.5982,33.5982,1137,0
+XHYH.US,D,20230502,000000,33.58,33.58,33.571,33.571,808,0
+XHYH.US,D,20230503,000000,33.58,33.64,33.5522,33.5522,2620,0
+XHYH.US,D,20230504,000000,33.29,33.325,33.29,33.325,903,0
+XHYH.US,D,20230505,000000,33.512,33.512,33.512,33.512,12,0
+XHYH.US,D,20230508,000000,33.4,33.4,33.32,33.34,7107,0
+XHYH.US,D,20230509,000000,33.25,33.26,33.175,33.175,2344,0
+XHYH.US,D,20230510,000000,33.3625,33.3625,33.3625,33.3625,102,0
+XHYH.US,D,20230511,000000,33.305,33.305,33.305,33.305,97,0
+XHYH.US,D,20230512,000000,33.19,33.19,33.185,33.185,164,0
+XHYH.US,D,20230515,000000,33.15,33.15,33.15,33.15,260,0
+XHYH.US,D,20230516,000000,33.09,33.09,32.8718,32.8718,710,0
+XHYH.US,D,20230517,000000,32.9991,32.9991,32.9991,32.9991,81,0
+XHYH.US,D,20230518,000000,33,33.0004,33,33.0004,900,0
+XHYH.US,D,20230519,000000,33.05,33.06,33.05,33.06,622,0
+XHYH.US,D,20230522,000000,33.145,33.145,33.145,33.145,44,0
+XHYH.US,D,20230523,000000,32.9922,32.9922,32.9922,32.9922,1,0
+XHYH.US,D,20230524,000000,32.7212,32.7351,32.7212,32.7351,310,0
+XHYH.US,D,20230525,000000,32.6661,32.6661,32.6661,32.6661,27,0
+XHYH.US,D,20230526,000000,32.88,32.88,32.88,32.88,380,0
+XHYH.US,D,20230530,000000,33.08,33.08,32.9955,32.9955,100,0
+XHYH.US,D,20230531,000000,32.9231,32.9231,32.9231,32.9231,80,0
+XHYH.US,D,20230601,000000,32.806,32.806,32.806,32.806,80,0
+XHYH.US,D,20230602,000000,33,33.06,32.99,33.0058,822,0
+XHYH.US,D,20230605,000000,33.03,33.03,32.902,32.9264,217,0
+XHYH.US,D,20230606,000000,32.9474,33.0235,32.9304,33.0235,957,0
+XHYH.US,D,20230607,000000,32.8306,32.8306,32.8306,32.8306,14,0
+XHYH.US,D,20230608,000000,32.95,32.95,32.95,32.95,169,0
+XHYH.US,D,20230609,000000,32.985,33.049,32.937,32.937,476,0
+XHYH.US,D,20230612,000000,32.9093,32.9093,32.9093,32.9093,147,0
+XHYH.US,D,20230613,000000,32.98,32.98,32.9356,32.9356,122,0
+XHYH.US,D,20230614,000000,33.01,33.01,32.9,32.9,195,0
+XHYH.US,D,20230615,000000,33.0603,33.1315,33.0603,33.1315,103,0
+XHYH.US,D,20230616,000000,33.05,33.159,33.05,33.0941,292,0
+XHYH.US,D,20230620,000000,33.08,33.12,33.0152,33.0456,9409,0
+XHYH.US,D,20230621,000000,32.97,32.97,32.97,32.97,82,0
+XHYH.US,D,20230622,000000,32.875,32.875,32.875,32.875,183,0
+XHYH.US,D,20230623,000000,32.8,32.81,32.745,32.745,643,0
+XHYH.US,D,20230626,000000,32.7837,32.7837,32.7837,32.7837,82,0
+XHYH.US,D,20230627,000000,32.8946,32.8946,32.8946,32.8946,82,0
+XHYH.US,D,20230628,000000,33.055,33.055,33.055,33.055,107,0
+XHYH.US,D,20230629,000000,32.99,32.99,32.99,32.99,14,0
+XHYH.US,D,20230630,000000,33.1805,33.1805,33.1805,33.1805,14,0
+XHYH.US,D,20230703,000000,32.98,33,32.9346,32.9346,243,0
+XHYH.US,D,20230705,000000,32.81,32.83,32.81,32.83,640,0
+XHYH.US,D,20230706,000000,32.5364,32.5364,32.5364,32.5364,101,0
+XHYH.US,D,20230707,000000,32.61,32.63,32.61,32.63,1417,0
+XHYH.US,D,20230710,000000,32.7284,32.7284,32.7284,32.7284,19,0
+XHYH.US,D,20230711,000000,32.971,32.971,32.971,32.971,14,0
+XHYH.US,D,20230712,000000,33.2791,33.2791,33.2791,33.2791,82,0
+XHYH.US,D,20230713,000000,33.49,33.56,33.49,33.56,651,0
+XHYH.US,D,20230714,000000,33.36,33.36,33.36,33.36,1,0
+XHYH.US,D,20230717,000000,33.45,33.45,33.45,33.45,100,0
+XHYH.US,D,20230718,000000,33.45,33.51,33.45,33.51,432,0
+XHYH.US,D,20230719,000000,33.61,33.61,33.505,33.55,985,0
+XHYH.US,D,20230720,000000,33.38,33.38,33.38,33.38,318,0
+XHYH.US,D,20230721,000000,33.44,33.45,33.44,33.45,640,0
+XHYH.US,D,20230724,000000,33.47,33.47,33.38,33.38,637,0
+XHYH.US,D,20230725,000000,33.41,33.41,33.3267,33.3267,151,0
+XHYH.US,D,20230726,000000,33.5,33.51,33.5,33.5065,321,0
+XHYH.US,D,20230727,000000,33.73,33.73,33.275,33.275,6063,0
+XHYH.US,D,20230728,000000,33.4291,33.4291,33.4291,33.4291,129,0
+XHYH.US,D,20230731,000000,33.4646,33.4646,33.4646,33.4646,201,0
+XHYH.US,D,20230801,000000,33.13,33.13,33.0485,33.0485,101612,0
+XHYH.US,D,20230802,000000,32.9,32.9754,32.9,32.9754,28736,0
+XHYH.US,D,20230803,000000,32.91,32.91,32.91,32.91,126,0
+XHYH.US,D,20230804,000000,33.06,33.07,33.06,33.07,223,0
+XHYH.US,D,20230807,000000,33.06,33.09,33.06,33.09,367,0
+XHYH.US,D,20230808,000000,33.05,33.14,33.05,33.14,205,0
+XHYH.US,D,20230809,000000,33.15,33.22,33.14,33.19,1005,0
+XHYH.US,D,20230810,000000,33.0362,33.0362,33.0362,33.0362,1,0
+XHYH.US,D,20230811,000000,32.915,32.918,32.915,32.918,305,0
+XHYH.US,D,20230814,000000,32.8601,32.9416,32.86,32.9416,1254,0
+XHYH.US,D,20230815,000000,32.9061,32.9061,32.9061,32.9061,1,0
+XHYH.US,D,20230816,000000,32.94,32.94,32.8197,32.8197,272,0
+XHYH.US,D,20230817,000000,32.6855,32.6855,32.6855,32.6855,36,0
+XHYH.US,D,20230818,000000,32.6945,32.725,32.69,32.725,783,0
+XHYH.US,D,20230821,000000,32.5971,32.66,32.5971,32.66,306,0
+XHYH.US,D,20230822,000000,32.6527,32.6527,32.6527,32.6527,8,0
+XHYH.US,D,20230823,000000,32.9502,32.9502,32.9502,32.9502,4,0
+XHYH.US,D,20230824,000000,32.7469,32.7469,32.7469,32.7469,70,0
+XHYH.US,D,20230825,000000,32.8516,32.8516,32.8516,32.8516,6,0
+XHYH.US,D,20230828,000000,32.8874,32.9916,32.8874,32.9916,135,0
+XHYH.US,D,20230829,000000,33.2287,33.2287,33.2287,33.2287,61,0
+XHYH.US,D,20230830,000000,33.27,33.27,33.2238,33.2238,100,0
+XHYH.US,D,20230831,000000,33.2536,33.2536,33.2536,33.2536,4,0
+XHYH.US,D,20230901,000000,33.0349,33.0349,33.0349,33.0349,2,0
+XHYH.US,D,20230905,000000,32.8313,32.8313,32.8313,32.8313,8,0
+XHYH.US,D,20230906,000000,32.7708,32.7708,32.7708,32.7708,11,0
+XHYH.US,D,20230907,000000,32.857,32.857,32.857,32.857,72,0
+XHYH.US,D,20230908,000000,32.7767,32.7767,32.7767,32.7767,21,0
+XHYH.US,D,20230911,000000,32.7888,32.7888,32.7888,32.7888,10,0
+XHYH.US,D,20230912,000000,32.7233,32.7233,32.7233,32.7233,3,0
+XHYH.US,D,20230913,000000,32.7797,32.7797,32.7797,32.7797,1,0
+XHYH.US,D,20230914,000000,32.87,32.87,32.8128,32.8128,104,0
+XHYH.US,D,20230915,000000,32.6828,32.6828,32.6828,32.6828,4,0
+XHYH.US,D,20230918,000000,32.71,32.71,32.6488,32.6488,56149,0
+XHYH.US,D,20230919,000000,32.5822,32.5822,32.5822,32.5822,60,0
+XHYH.US,D,20230920,000000,32.5434,32.5434,32.5434,32.5434,4,0
+XHYH.US,D,20230921,000000,32.2985,32.2985,32.2985,32.2985,250,0
+XHYH.US,D,20230922,000000,32.365,32.46,32.365,32.3674,1727,0
+XHYH.US,D,20230925,000000,32.05,32.2741,32.05,32.2741,2062,0
+XHYH.US,D,20230926,000000,32.24,32.24,32.13,32.13,1670,0
+XHYH.US,D,20230927,000000,32.1571,32.1571,32.1571,32.1571,176,0
+XHYH.US,D,20230928,000000,32.26,32.2897,32.26,32.2897,312,0
+XHYH.US,D,20230929,000000,32.2132,32.2132,32.2132,32.2132,68,0
+XHYH.US,D,20231002,000000,31.9599,31.9599,31.75,31.8137,3642,0
+XHYH.US,D,20231003,000000,31.5,31.5292,31.4627,31.4627,671,0
+XHYH.US,D,20231004,000000,31.6099,31.6465,31.6099,31.6465,183,0
+XHYH.US,D,20231005,000000,31.67,31.67,31.6268,31.6268,274,0
+XHYH.US,D,20231006,000000,31.6619,31.6619,31.6619,31.6619,81,0
+XHYH.US,D,20231009,000000,31.91,31.91,31.91,31.91,77,0
+XHYH.US,D,20231010,000000,31.9,31.9383,31.9,31.9383,161,0
+XHYH.US,D,20231011,000000,31.91,31.91,31.805,31.805,263,0
+XHYH.US,D,20231012,000000,31.5551,31.5551,31.5551,31.5551,55,0
+XHYH.US,D,20231013,000000,31.7695,31.7695,31.5541,31.5541,522,0
+XHYH.US,D,20231016,000000,31.58,31.58,31.5623,31.5623,552,0
+XHYH.US,D,20231017,000000,31.4178,31.4178,31.4178,31.4178,3,0
+XHYH.US,D,20231018,000000,31.32,31.4,31.262,31.262,1538,0
+XHYH.US,D,20231019,000000,31.39,31.39,31.2089,31.2089,709,0
+XHYH.US,D,20231020,000000,31.12,31.2354,31.0801,31.2354,1556,0
+XHYH.US,D,20231023,000000,31.1799,31.4699,31.1799,31.3436,503,0
+XHYH.US,D,20231024,000000,31.5099,31.56,31.4545,31.4545,2180,0
+XHYH.US,D,20231025,000000,31.5099,31.5099,31.2161,31.31,369,0
+XHYH.US,D,20231026,000000,31.44,31.53,31.4342,31.4342,690,0
+XHYH.US,D,20231027,000000,31.3892,31.3892,31.3892,31.3892,1,0
+XHYH.US,D,20231030,000000,31.3629,31.3629,31.3629,31.3629,31,0
+XHYH.US,D,20231031,000000,31.41,31.4919,31.4,31.4919,353,0
+XHYH.US,D,20231101,000000,31.4481,31.4481,31.4481,31.4481,4,0
+XHYH.US,D,20231102,000000,31.7499,31.7499,31.6977,31.6977,319,0
+XHYH.US,D,20231103,000000,32.2025,32.2025,32.2025,32.2025,43,0
+XHYH.US,D,20231106,000000,32.0784,32.0784,32.0784,32.0784,31,0
+XHYH.US,D,20231107,000000,32.0605,32.0605,32.0605,32.0605,20,0
+XHYH.US,D,20231108,000000,32.1483,32.1483,32.1483,32.1483,16,0
+XHYH.US,D,20231109,000000,31.95,31.95,31.95,31.95,5,0
+XHYH.US,D,20231110,000000,32.17,32.17,32.17,32.17,134,0
+XHYH.US,D,20231113,000000,32.05,32.11,31.9301,32.1025,484,0
+XHYH.US,D,20231114,000000,32.3101,32.5,32.3101,32.4414,782,0
+XHYH.US,D,20231115,000000,32.3599,32.3801,32.24,32.3801,482,0
+XHYH.US,D,20231116,000000,32.38,32.3962,32.38,32.3962,102,0
+XHYH.US,D,20231117,000000,32.4533,32.4533,32.4533,32.4533,20,0
+XHYH.US,D,20231120,000000,32.56,32.56,32.5512,32.5512,292,0
+XHYH.US,D,20231121,000000,32.6538,32.6538,32.6538,32.6538,130,0
+XHYH.US,D,20231122,000000,32.7021,32.7021,32.7021,32.7021,76,0
+XHYH.US,D,20231124,000000,32.6545,32.6545,32.6545,32.6545,59,0
+XHYH.US,D,20231127,000000,32.88,32.9,32.7624,32.7624,457,0
+XHYH.US,D,20231128,000000,32.73,32.9243,32.73,32.9243,316,0
+XHYH.US,D,20231129,000000,33.1491,33.1491,33.1491,33.1491,188,0
+XHYH.US,D,20231130,000000,33.09,33.09,33.0284,33.0284,305,0
+XHYH.US,D,20231201,000000,32.86,33.1378,32.86,33.1378,264,0
+XHYH.US,D,20231204,000000,33.0354,33.0354,33.0354,33.0354,49,0
+XHYH.US,D,20231205,000000,33.03,33.1339,33.03,33.1339,226,0
+XHYH.US,D,20231206,000000,33.1579,33.1579,33.1579,33.1579,7,0
+XHYH.US,D,20231207,000000,33.2161,33.2161,33.2161,33.2161,19,0
+XHYH.US,D,20231208,000000,33.1737,33.1737,33.1737,33.1737,20,0
+XHYH.US,D,20231211,000000,33.1676,33.1676,33.1676,33.1676,6,0
+XHYH.US,D,20231212,000000,33.2844,33.2844,33.2844,33.2844,133,0
+XHYH.US,D,20231213,000000,33.9,33.9,33.9,33.9,128,0
+XHYH.US,D,20231214,000000,33.86,34.0869,33.86,34.0869,434,0
+XHYH.US,D,20231215,000000,34.13,34.13,33.9321,33.9321,35786,0
+XHYH.US,D,20231218,000000,33.9742,33.9742,33.9742,33.9742,132,0
+XHYH.US,D,20231219,000000,34.1265,34.1265,34.1265,34.1265,86,0
+XHYH.US,D,20231220,000000,34.23,34.23,34.1,34.1229,203,0
+XHYH.US,D,20231221,000000,34.2626,34.2626,34.2626,34.2626,20,0
+XHYH.US,D,20231222,000000,34.2083,34.2083,34.2083,34.2083,4,0
+XHYH.US,D,20231226,000000,34.2126,34.2126,34.2126,34.2126,56,0
+XHYH.US,D,20231227,000000,34.21,34.38,34.21,34.38,119,0
+XHYH.US,D,20231228,000000,33.9501,34.0639,33.9501,34.0639,470,0
+XHYH.US,D,20231229,000000,33.9409,33.9409,33.9409,33.9409,125,0
+XHYH.US,D,20240102,000000,33.78,33.7902,33.66,33.7787,826,0
+XHYH.US,D,20240103,000000,33.55,33.7358,33.51,33.7358,338,0
+XHYH.US,D,20240104,000000,33.6041,33.6041,33.6041,33.6041,43,0
+XHYH.US,D,20240105,000000,33.6502,33.6502,33.6502,33.6502,68,0
+XHYH.US,D,20240108,000000,33.8802,33.8802,33.8802,33.8802,6,0
+XHYH.US,D,20240109,000000,33.9117,33.9117,33.9117,33.9117,8,0
+XHYH.US,D,20240110,000000,34.0265,34.0265,34.0265,34.0265,6,0
+XHYH.US,D,20240111,000000,34.1374,34.1374,34.1374,34.1374,4,0
+XHYH.US,D,20240112,000000,34.1926,34.1926,34.1926,34.1926,109,0
+XHYH.US,D,20240116,000000,34.1899,34.1899,33.9575,33.9575,277,0
+XHYH.US,D,20240117,000000,33.8,33.91,33.8,33.8097,270,0
+XHYH.US,D,20240118,000000,33.64,33.8053,33.63,33.8053,1320,0
+XHYH.US,D,20240119,000000,33.84,33.87,33.84,33.87,391,0
+XHYH.US,D,20240122,000000,33.91,33.91,33.91,33.91,261,0
+XHYH.US,D,20240123,000000,33.89,33.89,33.88,33.89,454,0
+XHYH.US,D,20240124,000000,33.8478,33.8478,33.8478,33.8478,1,0
+XHYH.US,D,20240125,000000,34.0966,34.0966,34.0966,34.0966,1,0
+XHYH.US,D,20240126,000000,34.0828,34.0828,34.0828,34.0828,114,0
+XHYH.US,D,20240129,000000,34.1324,34.1324,34.1324,34.1324,143,0
+XHYH.US,D,20240130,000000,34.1002,34.1002,34.1002,34.1002,1,0
+XHYH.US,D,20240131,000000,34.0492,34.0492,34.0492,34.0492,34,0
+XHYH.US,D,20240201,000000,34.0128,34.0128,34.0128,34.0128,37,0
+XHYH.US,D,20240202,000000,33.78,33.97,33.78,33.97,1276,0
+XHYH.US,D,20240205,000000,33.91,33.91,33.91,33.91,187,0
+XHYH.US,D,20240206,000000,34.0104,34.0104,34.0104,34.0104,13,0
+XHYH.US,D,20240207,000000,34.0724,34.0724,34.0724,34.0724,90,0
+XHYH.US,D,20240208,000000,34.0285,34.0285,34.0285,34.0285,24,0
+XHYH.US,D,20240209,000000,34.15,34.18,34.1105,34.1105,7901,0
+XHYH.US,D,20240212,000000,34.02,34.02,34.02,34.02,9,0
+XHYH.US,D,20240213,000000,33.815,33.93,33.7753,33.7753,554,0
+XHYH.US,D,20240214,000000,33.9491,33.9491,33.9491,33.9491,8,0
+XHYH.US,D,20240215,000000,34.01,34.0659,34.01,34.0659,416,0
+XHYH.US,D,20240216,000000,33.9963,33.9963,33.9963,33.9963,12,0
+XHYH.US,D,20240220,000000,33.9501,34.039,33.9501,34.039,1238,0
+XHYH.US,D,20240221,000000,34,34,33.95,33.9903,3566,0
+XHYH.US,D,20240222,000000,34.07,34.0854,34.07,34.0854,4828,0
+XHYH.US,D,20240223,000000,34.049,34.049,34.049,34.049,14,0
+XHYH.US,D,20240226,000000,34.01,34.01,33.8883,33.8883,179,0
+XHYH.US,D,20240227,000000,33.9356,33.9356,33.9356,33.9356,33,0
+XHYH.US,D,20240228,000000,33.8705,33.8705,33.8705,33.8705,15,0
+XHYH.US,D,20240229,000000,33.9517,33.9517,33.9517,33.9517,5,0
+XHYH.US,D,20240301,000000,33.7916,33.8772,33.7916,33.8772,487,0
+XHYH.US,D,20240304,000000,33.8711,33.8711,33.8711,33.8711,7,0
+XHYH.US,D,20240305,000000,33.98,33.98,33.886,33.886,211,0
+XHYH.US,D,20240306,000000,33.8501,33.9763,33.8501,33.9763,6076,0
+XHYH.US,D,20240307,000000,34.02,34.02,34.005,34.005,552,0
+XHYH.US,D,20240308,000000,34.03,34.03,34.03,34.03,106,0
+XHYH.US,D,20240311,000000,34.0008,34.0008,34.0008,34.0008,64,0
+XHYH.US,D,20240312,000000,34.07,34.07,34.01,34.0417,116133,0
+XHYH.US,D,20240313,000000,34.0604,34.0604,34.0604,34.0604,5,0
+XHYH.US,D,20240314,000000,33.884,33.884,33.884,33.884,36,0
+XHYH.US,D,20240315,000000,33.91,33.91,33.8583,33.8583,432,0
+XHYH.US,D,20240318,000000,33.9236,33.9236,33.9236,33.9236,46,0
+XHYH.US,D,20240319,000000,34.0742,34.0742,34.0742,34.0742,10,0
+XHYH.US,D,20240320,000000,34.2294,34.2294,34.2294,34.2294,14,0
+XHYH.US,D,20240321,000000,34.3694,34.3694,34.3694,34.3694,22,0
+XHYH.US,D,20240322,000000,34.295,34.295,34.295,34.295,13,0
+XHYH.US,D,20240325,000000,34.3,34.3,34.16,34.16,216800,0
+XHYH.US,D,20240326,000000,34.27,34.27,34.1701,34.2507,768,0
+XHYH.US,D,20240327,000000,34.265,34.265,34.265,34.265,157,0
+XHYH.US,D,20240328,000000,34.2221,34.29,34.2221,34.29,432,0
+XHYH.US,D,20240401,000000,34.03,34.03,34.03,34.03,76,0
+XHYH.US,D,20240402,000000,33.86,33.9,33.86,33.8822,43641,0
+XHYH.US,D,20240403,000000,33.925,33.925,33.925,33.925,23,0
+XHYH.US,D,20240404,000000,33.9,33.9,33.9,33.9,158,0
+XHYH.US,D,20240405,000000,33.9739,33.9739,33.9739,33.9739,49,0
+XHYH.US,D,20240408,000000,34.035,34.035,34.035,34.035,104,0
+XHYH.US,D,20240409,000000,34.122,34.122,34.122,34.122,4,0
+XHYH.US,D,20240410,000000,33.94,33.94,33.81,33.915,71541,0
+XHYH.US,D,20240411,000000,33.9,33.9,33.9,33.9,3,0
+XHYH.US,D,20240412,000000,33.86,33.86,33.86,33.86,3,0
+XHYH.US,D,20240415,000000,33.64,33.71,33.64,33.71,992,0
+XHYH.US,D,20240416,000000,33.6315,33.6315,33.6315,33.6315,78,0
+XHYH.US,D,20240417,000000,33.5427,33.64,33.5427,33.64,242,0
+XHYH.US,D,20240418,000000,33.73,33.73,33.65,33.65,237,0
+XHYH.US,D,20240419,000000,33.81,33.81,33.81,33.81,152,0
+XHYH.US,D,20240422,000000,33.84,33.84,33.84,33.84,40,0
+XHYH.US,D,20240423,000000,33.98,33.98,33.98,33.98,134,0
+XHYH.US,D,20240424,000000,33.92,33.92,33.92,33.92,51,0
+XHYH.US,D,20240425,000000,33.86,33.86,33.86,33.86,2,0
+XHYH.US,D,20240426,000000,33.9301,34.0061,33.9301,34.0061,197,0
+XHYH.US,D,20240429,000000,34.0905,34.0905,34.0905,34.0905,187,0
+XHYH.US,D,20240430,000000,34.0006,34.0006,34.0006,34.0006,11,0
+XHYH.US,D,20240501,000000,33.8,34.0116,33.8,34.0116,120,0
+XHYH.US,D,20240502,000000,34.09,34.18,34.09,34.18,211,0
+XHYH.US,D,20240503,000000,34.37,34.37,34.37,34.37,109,0
+XHYH.US,D,20240506,000000,34.46,34.46,34.4123,34.4123,146,0
+XHYH.US,D,20240507,000000,34.42,34.42,34.42,34.42,24,0
+XHYH.US,D,20240508,000000,34.42,34.42,34.355,34.355,289,0
+XHYH.US,D,20240509,000000,34.3,34.3,34.3,34.3,106,0
+XHYH.US,D,20240510,000000,34.26,34.26,34.19,34.19,915,0
+XHYH.US,D,20240513,000000,34.33,34.33,34.225,34.225,200,0
+XHYH.US,D,20240514,000000,34.31,34.31,34.28,34.28,462,0
+XHYH.US,D,20240515,000000,34.57,34.58,34.57,34.58,156529,0
+XHYH.US,D,20240516,000000,34.52,34.63,34.52,34.5903,231537,0
+XHYH.US,D,20240517,000000,34.57,34.57,34.565,34.565,144504,0
+XHYH.US,D,20240520,000000,34.565,34.565,34.565,34.565,2,0
+XHYH.US,D,20240521,000000,34.63,34.74,34.63,34.74,6398,0
+XHYH.US,D,20240522,000000,34.58,34.5841,34.58,34.5841,180,0
+XHYH.US,D,20240523,000000,34.4501,34.5029,34.4501,34.5029,229,0
+XHYH.US,D,20240524,000000,34.61,34.61,34.61,34.61,11,0
+XHYH.US,D,20240528,000000,34.4778,34.4778,34.4778,34.4778,49,0
+XHYH.US,D,20240529,000000,34.34,34.34,34.34,34.34,105,0
+XHYH.US,D,20240530,000000,34.44,34.4699,34.44,34.4699,402,0
+XHYH.US,D,20240531,000000,34.61,34.61,34.61,34.61,61,0
+XHYH.US,D,20240603,000000,34.4514,34.4514,34.4514,34.4514,32,0
+XHYH.US,D,20240604,000000,34.4304,34.4304,34.4304,34.4304,14,0
+XHYH.US,D,20240605,000000,34.495,34.495,34.495,34.495,29,0
+XHYH.US,D,20240606,000000,34.4818,34.4818,34.4818,34.4818,32,0
+XHYH.US,D,20240607,000000,34.415,34.415,34.415,34.415,113,0
+XHYH.US,D,20240610,000000,34.36,34.425,34.36,34.425,182,0
+XHYH.US,D,20240611,000000,34.4798,34.4798,34.455,34.455,173,0
+XHYH.US,D,20240612,000000,34.645,34.645,34.645,34.645,9,0
+XHYH.US,D,20240613,000000,34.625,34.625,34.625,34.625,4,0
+XHYH.US,D,20240614,000000,34.5041,34.5041,34.5041,34.5041,17,0
+XHYH.US,D,20240617,000000,34.51,34.54,34.51,34.54,1016,0
+XHYH.US,D,20240618,000000,34.7399,34.76,34.65,34.7486,591,0
+XHYH.US,D,20240620,000000,34.6462,34.6462,34.6462,34.6462,12,0
+XHYH.US,D,20240621,000000,34.73,34.7447,34.73,34.7447,376982,0
+XHYH.US,D,20240624,000000,34.6991,34.6991,34.6991,34.6991,11,0
+XHYH.US,D,20240625,000000,34.7501,34.7501,34.7501,34.7501,62,0
+XHYH.US,D,20240626,000000,34.6794,34.6794,34.6794,34.6794,35,0
+XHYH.US,D,20240627,000000,34.7598,34.7598,34.71,34.7149,384,0
+XHYH.US,D,20240628,000000,34.75,34.75,34.6476,34.6476,189,0
+XHYH.US,D,20240701,000000,34.4491,34.4491,34.4491,34.4491,22,0
+XHYH.US,D,20240702,000000,34.49,34.5172,34.49,34.5172,290356,0
+XHYH.US,D,20240703,000000,34.6295,34.6295,34.6295,34.6295,23,0
+XHYH.US,D,20240705,000000,34.7178,34.7178,34.7178,34.7178,21,0
+XHYH.US,D,20240708,000000,34.69,34.69,34.69,34.69,60,0
+XHYH.US,D,20240709,000000,34.735,34.7403,34.735,34.7403,166,0
+XHYH.US,D,20240710,000000,34.88,34.88,34.83,34.83,614,0
+XHYH.US,D,20240711,000000,34.975,34.975,34.975,34.975,4,0
+XHYH.US,D,20240712,000000,35.0867,35.0867,35.0867,35.0867,35,0
+XHYH.US,D,20240715,000000,35.2,35.2,35.03,35.0805,1259,0
+XHYH.US,D,20240716,000000,35.2339,35.2339,35.2339,35.2339,13,0
+XHYH.US,D,20240717,000000,35.18,35.18,35.18,35.18,93,0
+XHYH.US,D,20240718,000000,35.1103,35.1103,35.1103,35.1103,21,0
+XHYH.US,D,20240719,000000,35.1484,35.1484,35.1484,35.1484,77,0
+XHYH.US,D,20240722,000000,35.2013,35.2013,35.2013,35.2013,52,0
+XHYH.US,D,20240723,000000,35.19,35.2434,35.19,35.2434,111,0
+XHYH.US,D,20240724,000000,35.1448,35.1448,35.1448,35.1448,7,0
+XHYH.US,D,20240725,000000,35.2001,35.2001,35.2001,35.2001,8,0
+XHYH.US,D,20240726,000000,35.27,35.3387,35.2001,35.2495,30447,0
+XHYH.US,D,20240729,000000,35.37,35.37,35.182,35.1912,6869,0
+XHYH.US,D,20240730,000000,35.2,35.2194,35.18,35.2194,2115,0
+XHYH.US,D,20240731,000000,35.41,35.46,35.35,35.3983,2134,0
+XHYH.US,D,20240801,000000,35.11,35.11,34.99,35.0739,3029,0
+XHYH.US,D,20240802,000000,35.03,35.04,34.9201,34.9785,1607,0
+XHYH.US,D,20240805,000000,34.76,34.78,34.74,34.77,1566,0
+XHYH.US,D,20240806,000000,35.03,35.03,34.9273,34.9273,978,0
+XHYH.US,D,20240807,000000,34.8782,34.8782,34.8782,34.8782,295,0
+XHYH.US,D,20240808,000000,35.05,35.05,34.93,34.9861,3094,0
+XHYH.US,D,20240809,000000,35.0003,35.0003,35.0003,35.0003,7,0
+XHYH.US,D,20240812,000000,35.04,35.04,34.9957,34.9957,211,0
+XHYH.US,D,20240813,000000,35.08,35.1751,35.07,35.1751,1613,0
+XHYH.US,D,20240814,000000,35.2249,35.2467,35.2114,35.2467,897,0
+XHYH.US,D,20240815,000000,35.35,35.35,35.26,35.2796,1704,0
+XHYH.US,D,20240816,000000,35.35,35.4131,35.35,35.4131,527,0
+XHYH.US,D,20240819,000000,35.06,35.4858,35.06,35.4858,806916,0
+XHYH.US,D,20240820,000000,35.5,35.5,35.35,35.36,9070,0
+XHYH.US,D,20240821,000000,35.4469,35.51,35.4469,35.51,227,0
+XHYH.US,D,20240822,000000,35.47,35.5189,35.38,35.38,2269,0
+XHYH.US,D,20240823,000000,35.53,35.581,35.53,35.581,4460,0
+XHYH.US,D,20240826,000000,35.5,35.5,35.445,35.445,11139,0
+XHYH.US,D,20240827,000000,35.46,35.5438,35.46,35.5438,2334,0
+XHYH.US,D,20240828,000000,35.65,35.65,35.54,35.54,193,0
+XHYH.US,D,20240829,000000,35.6,35.6132,35.5973,35.5973,496,0
+XHYH.US,D,20240830,000000,35.6785,35.6785,35.6029,35.6029,166,0
+XHYH.US,D,20240903,000000,35.34,35.34,35.26,35.3,1687,0
+XHYH.US,D,20240904,000000,35.38,35.41,35.37,35.3854,2299,0
+XHYH.US,D,20240905,000000,35.42,35.46,35.3882,35.4513,975,0
+XHYH.US,D,20240906,000000,35.49,35.49,35.4167,35.4167,4338,0
+XHYH.US,D,20240909,000000,35.57,35.57,35.4061,35.5095,817,0
+XHYH.US,D,20240910,000000,35.4238,35.4238,35.4238,35.4238,13,0
+XHYH.US,D,20240911,000000,35.42,35.55,35.42,35.4962,2160,0
+XHYH.US,D,20240912,000000,35.55,35.5799,35.45,35.4692,60838,0
+XHYH.US,D,20240913,000000,35.65,35.65,35.5596,35.5596,904,0
+XHYH.US,D,20240916,000000,35.57,35.75,35.57,35.6727,10640,0
+XHYH.US,D,20240917,000000,35.6601,35.6851,35.63,35.6851,662,0
+XHYH.US,D,20240918,000000,35.8,35.8,35.675,35.7115,277,0
+XHYH.US,D,20240919,000000,35.8116,35.8116,35.8116,35.8116,37,0
+XHYH.US,D,20240920,000000,35.91,35.91,35.71,35.8411,2440,0
+XHYH.US,D,20240923,000000,35.79,35.89,35.79,35.8212,1125,0
+XHYH.US,D,20240924,000000,35.825,35.84,35.825,35.84,360,0
+XHYH.US,D,20240925,000000,35.76,35.7897,35.76,35.7897,1210,0
+XHYH.US,D,20240926,000000,35.81,35.92,35.81,35.848,1536,0
+XHYH.US,D,20240927,000000,35.9197,35.9197,35.9197,35.9197,3,0
+XHYH.US,D,20240930,000000,35.93,35.96,35.9273,35.9273,1019,0
+XHYH.US,D,20241001,000000,35.6861,35.6861,35.6842,35.6842,170,0
+XHYH.US,D,20241002,000000,35.5421,35.73,35.5421,35.58,4326,0
+XHYH.US,D,20241003,000000,35.5,35.65,35.5,35.5554,3611,0
+XHYH.US,D,20241004,000000,35.43,35.51,35.34,35.51,106261,0
+XHYH.US,D,20241007,000000,35.35,35.37,35.2373,35.2373,703,0
+XHYH.US,D,20241008,000000,35.33,35.34,35.32,35.34,684,0
+XHYH.US,D,20241009,000000,35.24,35.41,35.24,35.295,2091,0
+XHYH.US,D,20241010,000000,35.17,35.264,35.17,35.264,528,0
+XHYH.US,D,20241011,000000,35.3572,35.3572,35.3572,35.3572,91,0
+XHYH.US,D,20241014,000000,35.21,35.37,35.21,35.37,965,0
+XHYH.US,D,20241015,000000,35.3341,35.43,35.3341,35.4,8005,0
+XHYH.US,D,20241016,000000,35.5372,35.5372,35.5372,35.5372,10,0
+XHYH.US,D,20241017,000000,35.4388,35.4892,35.4388,35.4892,743,0
+XHYH.US,D,20241018,000000,35.45,35.5122,35.43,35.5122,7020,0
+XHYH.US,D,20241021,000000,35.44,35.44,35.3388,35.3388,875,0
+XHYH.US,D,20241022,000000,35.3109,35.3109,35.3109,35.3109,144,0
+XHYH.US,D,20241023,000000,35.25,35.27,35.1765,35.1765,1881,0
+XHYH.US,D,20241024,000000,35.2179,35.27,35.2179,35.2587,1063,0
+XHYH.US,D,20241025,000000,35.0757,35.1563,35.0757,35.1563,540,0
+XHYH.US,D,20241028,000000,34.175,35.215,34.175,35.215,830,0
+XHYH.US,D,20241029,000000,35.2,35.2464,35.13,35.2464,3352,0
+XHYH.US,D,20241030,000000,35.275,35.275,35.2053,35.2053,604,0
+XHYH.US,D,20241031,000000,35.0601,35.1462,35.0601,35.1462,781,0
+XHYH.US,D,20241101,000000,34.9629,34.9629,34.9629,34.9629,623,0
+XHYH.US,D,20241104,000000,35.04,35.04,34.9935,34.9935,415,0
+XHYH.US,D,20241105,000000,35.09,35.1076,35.09,35.1076,402,0
+XHYH.US,D,20241106,000000,36.34,36.34,35.0123,35.149,804,0
+XHYH.US,D,20241107,000000,35.3208,35.3208,35.3208,35.3208,117,0
+XHYH.US,D,20241108,000000,35.2501,35.4983,35.2501,35.4144,683,0
+XHYH.US,D,20241111,000000,35.44,35.57,35.3745,35.3745,3220,0
+XHYH.US,D,20241112,000000,35.31,35.31,35.2076,35.2076,476,0
+XHYH.US,D,20241113,000000,35.352,35.4,35.352,35.3629,1743,0
+XHYH.US,D,20241115,000000,35.06,35.2229,35.06,35.2229,17306,0
+XHYH.US,D,20241119,000000,35.2133,35.2942,35.2133,35.2942,315,0
+XHYH.US,D,20241120,000000,35.259887,35.259887,35.245,35.245,272,0
+XHYH.US,D,20241125,000000,35.3295,35.365,35.3295,35.365,199,0
+XHYH.US,D,20241126,000000,35.26,35.3274,35.26,35.3274,394,0
+XHYH.US,D,20241202,000000,35.21,35.22,35.21,35.2104,1050,0
+XHYH.US,D,20241206,000000,35.39,35.39,35.3651,35.3651,326,0
+XHYH.US,D,20241209,000000,35.26,35.3487,35.2555,35.2555,518,0
+XHYH.US,D,20241211,000000,35.37,35.38,35.2697,35.2697,272,0
+XHYH.US,D,20241212,000000,35.36,35.36,35.1716,35.1716,277,0
+XHYH.US,D,20241216,000000,34.96,35.0719,34.85,35.0719,1324,0
+XHYH.US,D,20241217,000000,34.88,34.9798,34.88,34.9798,392,0
+XHYH.US,D,20241219,000000,34.6287,34.755,34.62,34.62,1281,0
+XHYH.US,D,20241220,000000,34.92,34.92,34.8839,34.8839,478,0
+XHYH.US,D,20241226,000000,34.91,34.93,34.91,34.93,617,0
+XHYH.US,D,20241230,000000,34.758,34.83,34.7141,34.7141,1076,0
+XHYH.US,D,20241231,000000,34.71,34.77,34.71,34.72,1153,0
+XHYH.US,D,20250102,000000,34.82,34.84,34.745,34.745,644,0
+XHYH.US,D,20250103,000000,34.757,34.8739,34.757,34.8739,401,0
+XHYH.US,D,20250106,000000,34.7876,34.92,34.7876,34.8552,725,0
+XHYH.US,D,20250107,000000,34.81,34.81,34.775,34.775,188,0
+XHYH.US,D,20250110,000000,34.65,35.24,34.5852,34.5852,312,0
+XHYH.US,D,20250114,000000,34.4744,34.5252,34.4744,34.5252,189,0
+XHYH.US,D,20250115,000000,34.65,34.7803,34.5801,34.7803,3851,0
+XHYH.US,D,20250116,000000,34.83,34.83,34.7952,34.7952,789,0
+XHYH.US,D,20250117,000000,34.9,34.9134,34.9,34.9134,106,0
+XHYH.US,D,20250121,000000,34.952,34.9802,34.95,34.9802,753,0
+XHYH.US,D,20250124,000000,35.005,35.0552,35.005,35.0552,131,0
+XHYH.US,D,20250128,000000,35.09,35.1998,35.09,35.1771,271,0
+XHYH.US,D,20250129,000000,35.03,35.03,35.0096,35.0096,405,0
+XHYH.US,D,20250130,000000,35.17,35.17,35.065,35.065,266,0
+XHYH.US,D,20250131,000000,35.22,35.22,35.018,35.018,787,0
+XHYH.US,D,20250203,000000,34.8685,34.8685,34.6634,34.6634,337,0
+XHYH.US,D,20250205,000000,34.83,34.9629,34.82,34.9629,4527,0
+XHYH.US,D,20250207,000000,34.92,34.92,34.82,34.82,922,0
+XHYH.US,D,20250211,000000,34.9099,34.91,34.8201,34.8201,405,0
+XHYH.US,D,20250212,000000,34.68,34.75,34.68,34.72,498,0
+XHYH.US,D,20250213,000000,34.72,34.8344,34.72,34.8344,304,0
+XHYH.US,D,20250214,000000,34.864,35.04,34.85,34.85,2091,0
+XHYH.US,D,20250218,000000,34.91,34.91,34.6801,34.8001,1920,0
+XHYH.US,D,20250220,000000,34.95,35.01,34.95,34.96,976,0
+XHYH.US,D,20250221,000000,34.9405,35.1,34.86,34.9787,5241,0
+XHYH.US,D,20250224,000000,35.08,35.1,34.98,34.98,605,0
+XHYH.US,D,20250225,000000,35.075,35.2,35.075,35.0969,572,0
+XHYH.US,D,20250226,000000,35.15,35.2124,35.15,35.2124,463,0
+XHYH.US,D,20250227,000000,35.13,35.25,34.95,34.95,4068,0
+XHYH.US,D,20250228,000000,35.2199,35.2199,35.1243,35.1243,255,0
+XHYH.US,D,20250303,000000,34.8536,34.91,34.8536,34.8752,1742,0
+XHYH.US,D,20250304,000000,34.62,34.8302,34.62,34.8302,280,0
+XHYH.US,D,20250305,000000,34.74,34.9034,34.74,34.9034,163,0
+XHYH.US,D,20250307,000000,34.835,34.88,34.835,34.88,755,0
+XHYH.US,D,20250310,000000,34.8499,34.8499,34.72,34.76,872,0
+XHYH.US,D,20250312,000000,34.62,34.655,34.62,34.655,360,0
+XHYH.US,D,20250314,000000,34.55,34.6209,34.55,34.6209,1924,0
+XHYH.US,D,20250319,000000,34.73,34.94,34.73,34.94,550,0
+XHYH.US,D,20250320,000000,34.8601,34.92,34.8601,34.92,287,0
+XHYH.US,D,20250321,000000,34.8101,34.8909,34.8101,34.8909,214,0
+XHYH.US,D,20250324,000000,34.89,34.9864,34.8601,34.9864,1374,0
+XHYH.US,D,20250325,000000,35.15,35.15,34.9701,34.9701,508,0
+XHYH.US,D,20250326,000000,34.89,34.89,34.75,34.7863,316,0
+XHYH.US,D,20250327,000000,34.75,34.75,34.7,34.7,206,0
+XHYH.US,D,20250331,000000,34.49,34.5979,34.49,34.5979,630,0
+XHYH.US,D,20250401,000000,34.4124,34.5224,34.4124,34.5224,544,0
+XHYH.US,D,20250402,000000,34.5,34.5,34.46,34.4925,3006,0
+XHYH.US,D,20250403,000000,34.245,34.245,34.2388,34.2388,323,0
+XHYH.US,D,20250404,000000,33.95,33.95,33.9293,33.9293,524,0
+XHYH.US,D,20250407,000000,33.72,33.84,33.52,33.6658,150178,0
+XHYH.US,D,20250408,000000,34.2,34.2,33.67,33.67,331440,0
+XHYH.US,D,20250409,000000,33.41,35.2969,33.41,35.2969,29821,0
+XHYH.US,D,20250410,000000,33.73,33.92,33.73,33.92,639,0
+XHYH.US,D,20250411,000000,33.81,33.93,33.611,33.845,1291,0
+XHYH.US,D,20250414,000000,34.17,34.17,34.1082,34.1082,472,0
+XHYH.US,D,20250415,000000,34.23,34.23,34.165,34.165,2574,0
+XHYH.US,D,20250421,000000,34.28,34.46,34.2752,34.32,4527,0
+XHYH.US,D,20250422,000000,34.34,34.62,34.34,34.34,1707,0
+XHYH.US,D,20250423,000000,34.57,34.57,34.5555,34.5555,148,0
+XHYH.US,D,20250424,000000,34.46,34.77,34.46,34.77,347,0
+XHYH.US,D,20250425,000000,34.6,34.826,34.47,34.82,7400,0
+XHYH.US,D,20250429,000000,34.86,34.86,34.845,34.845,125,0
+XHYH.US,D,20250501,000000,34.68,34.69,34.48,34.5949,1532,0
+XHYH.US,D,20250505,000000,34.6335,34.685,34.6335,34.685,336,0
+XHYH.US,D,20250506,000000,34.55,34.585,34.4701,34.5834,6786,0
+XHYH.US,D,20250512,000000,34.86,35,34.86,35,401,0
+XHYH.US,D,20250513,000000,35.1399,35.1399,34.85,35.05,472,0
+XHYH.US,D,20250515,000000,35.04,35.07,35.03,35.07,3378,0
+XHYH.US,D,20250516,000000,35.14,35.14,35.04,35.04,156,0
+XHYH.US,D,20250527,000000,35.09,35.09,34.86,35.025,942,0
+XHYH.US,D,20250530,000000,35.1,35.135,35.1,35.135,306,0
+XHYH.US,D,20250602,000000,34.83,34.91,34.83,34.91,479,0
+XHYH.US,D,20250603,000000,34.97,34.99,34.96,34.99,68201,0
+XHYH.US,D,20250604,000000,35.14,35.14,35.085,35.085,147,0
+XHYH.US,D,20250609,000000,35.1,35.2,35.06,35.06,652,0
+XHYH.US,D,20250610,000000,35.07,35.08,34.975,35.0517,2030,0
+XHYH.US,D,20250611,000000,35.04,35.29,34.92,35.1,5147,0
+XHYH.US,D,20250612,000000,35.09,35.09,35.025,35.025,126,0
+XHYH.US,D,20250613,000000,35.06,35.1,34.88,35.045,658,0
+XHYH.US,D,20250616,000000,35.13,35.13,35.1159,35.1159,219,0
+XHYH.US,D,20250617,000000,35.08,35.12,35.08,35.12,432,0
+XHYH.US,D,20250618,000000,35.02,35.045,35.02,35.045,156,0
+XHYH.US,D,20250620,000000,35.15,35.15,35.105,35.105,855,0
+XHYH.US,D,20250623,000000,35.28,35.51,35.265,35.51,943,0
+XHYH.US,D,20250624,000000,35.4,35.4308,35.4,35.4308,172,0
+XHYH.US,D,20250625,000000,35.5,35.63,35.5,35.63,854,0
+XHYH.US,D,20250626,000000,35.57,35.57,35.57,35.57,260,0
+XHYH.US,D,20250627,000000,35.5289,35.555,35.5289,35.55,550,0
+XHYH.US,D,20250630,000000,35.64,35.76,35.61,35.61,1625,0
+XHYH.US,D,20250701,000000,35.45,35.45,35.395,35.395,6506,0
+XHYH.US,D,20250702,000000,35.46,35.58,35.4357,35.5033,1737,0
+XHYH.US,D,20250703,000000,35.47,35.47,35.465,35.465,297,0
+XHYH.US,D,20250707,000000,35.46,35.71,35.26,35.375,800,0
+XHYH.US,D,20250709,000000,35.2966,35.64,35.2966,35.32,509,0
+XHYH.US,D,20250710,000000,35.27,35.27,35.27,35.27,247,0
+XHYH.US,D,20250711,000000,35.22,35.2352,35.22,35.2352,316,0
+XHYH.US,D,20250714,000000,35.17,35.28,35.17,35.28,1206,0
+XHYH.US,D,20250716,000000,35.27,35.37,35.26,35.26,523,0
+XHYH.US,D,20250718,000000,35.43,35.43,35.421,35.421,314,0
+XHYH.US,D,20250721,000000,35.37,36.02,35.37,35.44,2164,0
+XHYH.US,D,20250724,000000,35.6,35.6,35.415,35.415,1407,0
+XHYH.US,D,20250728,000000,35.5499,35.5499,35.44,35.44,332,0
+XHYH.US,D,20250731,000000,35.45,35.53,35.42,35.4866,1204,0
+XHYH.US,D,20250801,000000,35.14,35.2354,35.14,35.2354,8406,0
+XHYH.US,D,20250804,000000,35.3974,35.52,35.39,35.4074,6539,0
+XHYH.US,D,20250805,000000,35.27,35.545,35.27,35.3652,4632,0
+XHYH.US,D,20250807,000000,35.449,35.71,35.335,35.335,396,0
+XHYH.US,D,20250811,000000,35.4,35.42,35.365,35.365,1217,0
+XHYH.US,D,20250812,000000,35.4,35.445,35.4,35.445,260,0
+XHYH.US,D,20250813,000000,35.67,35.67,35.555,35.555,310,0
+XHYH.US,D,20250815,000000,35.565,35.5699,35.565,35.5699,513,0
+XHYH.US,D,20250818,000000,35.59,35.89,35.585,35.585,262,0
+XHYH.US,D,20250820,000000,35.65,35.65,35.536,35.6195,725,0
+XHYH.US,D,20250821,000000,35.4858,35.495,35.4858,35.495,314,0
+XHYH.US,D,20250825,000000,35.78,35.875,35.78,35.875,1304,0
+XHYH.US,D,20250826,000000,35.99,35.99,35.675,35.675,287,0
+XHYH.US,D,20250827,000000,35.83,35.83,35.715,35.715,1909,0
+XHYH.US,D,20250829,000000,35.87,35.87,35.84,35.84,256,0
+XHYH.US,D,20250902,000000,35.46,35.54,35.46,35.4727,4093,0
+XHYH.US,D,20250903,000000,35.65,36.03,35.65,35.85,7366,0
+XHYH.US,D,20250904,000000,35.73,35.73,35.7203,35.7203,333,0
+XHYH.US,D,20250905,000000,35.73,35.75,35.685,35.685,109275,0
+XHYH.US,D,20250908,000000,35.8516,35.8516,35.775,35.775,608,0
+XHYH.US,D,20250909,000000,35.87,36.01,35.79,35.89,5725,0
+XHYH.US,D,20250910,000000,35.91,35.96,35.68,35.865,1813,0
+XHYH.US,D,20250911,000000,35.9,35.9004,35.85,35.9004,1734,0
+XHYH.US,D,20250912,000000,35.87,35.98,35.87,35.9,3257,0
+XHYH.US,D,20250915,000000,37.205,37.205,35.84,35.9144,10704,0
+XHYH.US,D,20250916,000000,35.8925,36.42,35.8925,35.9205,2969,0
+XHYH.US,D,20250917,000000,36,36,35.75,35.8406,761,0
+XHYH.US,D,20250918,000000,36,36.02,35.895,35.91,3214,0
+XHYH.US,D,20250919,000000,35.99,35.99,35.93,35.93,2183,0
+XHYH.US,D,20250922,000000,36.0399,36.68,35.82,35.925,1179,0
+XHYH.US,D,20250923,000000,35.83,36.0799,35.83,35.945,12246,0
+XHYH.US,D,20250930,000000,35.94,35.98,35.885,35.8905,1986,0
+XHYH.US,D,20251001,000000,35.7008,35.7984,35.6624,35.695,6049,0
+XHYH.US,D,20251002,000000,35.78,35.79,35.747,35.78,1417,0
+XHYH.US,D,20251003,000000,35.8,35.9,35.7735,35.8318,5924,0
+XHYH.US,D,20251006,000000,35.57,35.726,35.57,35.6958,1403,0
+XHYH.US,D,20251007,000000,35.58,35.6695,35.5401,35.635,4407,0
+XHYH.US,D,20251008,000000,35.705,35.76,35.705,35.76,311,0
+XHYH.US,D,20251009,000000,35.5421,35.72,35.54,35.635,2628,0
+XHYH.US,D,20251010,000000,35.61,35.61,35.4706,35.485,1056,0
+XHYH.US,D,20251013,000000,35.4,35.59,35.25,35.59,2538,0
+XHYH.US,D,20251014,000000,35.3201,35.56,35.3201,35.56,1784,0
+XHYH.US,D,20251015,000000,35.655,35.7195,35.655,35.68,643,0
+XHYH.US,D,20251016,000000,35.59,35.695,35.32,35.603,12855,0
+XHYH.US,D,20251017,000000,35.6832,35.77,35.67,35.67,883,0
+XHYH.US,D,20251020,000000,35.56,35.918,35.56,35.835,4479,0
+XHYH.US,D,20251021,000000,35.93,35.93,35.815,35.815,485,0
+XHYH.US,D,20251022,000000,35.93,35.94,35.825,35.825,1104,0
+XHYH.US,D,20251023,000000,35.83,35.94,35.83,35.93,991,0
+XHYH.US,D,20251024,000000,35.81,36.063,35.81,36.0454,4291,0
+XHYH.US,D,20251027,000000,36.1,36.41,35.8723,36.24,2051,0
+XHYH.US,D,20251028,000000,36.24,36.24,36.04,36.0858,4728,0
+XHYH.US,D,20251030,000000,35.9789,36.61,35.96,36.0407,2070,0
+XHYH.US,D,20251103,000000,35.7276,36.35,35.6252,35.635,14203,0
+XHYH.US,D,20251104,000000,35.5765,35.67,35.5,35.57,1165,0
+XHYH.US,D,20251105,000000,35.4327,35.52,35.4327,35.515,8745,0
+XHYH.US,D,20251106,000000,35.605,35.6682,35.575,35.575,523,0
+XHYH.US,D,20251107,000000,35.6022,35.7,35.47,35.5805,2559,0
+XHYH.US,D,20251110,000000,35.75,35.75,35.57,35.675,4653,0
+XHYH.US,D,20251111,000000,35.675,35.9,35.675,35.6904,433,0
+XHYH.US,D,20251112,000000,35.8475,35.8475,35.72,35.72,567,0
+XHYH.US,D,20251114,000000,35.6383,35.7346,35.6042,35.6513,730,0
+XHYH.US,D,20251118,000000,35.54,35.6,35.34,35.5957,4067,0
+XHYH.US,D,20251119,000000,35.5996,35.5996,35.59,35.59,187,0
+XHYH.US,D,20251120,000000,35.672,35.73,35.58,35.675,125448,0
+XHYH.US,D,20251121,000000,35.59,35.67,35.59,35.67,905,0
+XHYH.US,D,20251124,000000,35.725,35.85,35.725,35.7765,1579,0
+XHYH.US,D,20251125,000000,35.8487,35.86,35.8487,35.86,1204,0
+XHYH.US,D,20251126,000000,36,36.0303,35.8,36.0303,2381,0
+XHYH.US,D,20251128,000000,36.066,36.53,36.066,36.0801,1276,0
+XHYH.US,D,20251201,000000,35.85,36.25,35.8104,35.8104,3325,0
+XHYH.US,D,20251202,000000,35.86,35.86,35.81,35.851,2247,0
+XHYH.US,D,20251203,000000,35.8617,36.17,35.8617,35.9063,4474,0
+XHYH.US,D,20251204,000000,35.89,35.97,35.89,35.93,1881,0
+XHYH.US,D,20251205,000000,35.85,35.9052,35.85,35.885,2123,0
+XHYH.US,D,20251208,000000,35.85,35.85,35.81,35.8319,2720,0
+XHYH.US,D,20251209,000000,35.8,35.91,35.63,35.7464,4640,0
+XHYH.US,D,20251210,000000,35.77,35.88,35.77,35.8318,995,0
+XHYH.US,D,20251211,000000,35.805,36.14,35.805,35.93,4000,0
+XHYH.US,D,20251212,000000,35.88,36.0499,35.69,35.84,15231,0
+XHYH.US,D,20251215,000000,35.87,35.93,35.795,35.835,3288,0
+XHYH.US,D,20251216,000000,35.7624,35.9,35.66,35.785,5521,0
+XHYH.US,D,20251217,000000,35.72,35.72,35.72,35.72,503,0
+XHYH.US,D,20251218,000000,35.7,35.94,35.65,35.84,1801,0
+XHYH.US,D,20251219,000000,35.91,35.93,35.7,35.93,4995,0
+XHYH.US,D,20251222,000000,35.78,36.05,35.75,35.835,3994,0
+XHYH.US,D,20251223,000000,35.96,36.18,35.84,35.84,27637,0
+XHYH.US,D,20251224,000000,35.9999,35.9999,35.92,35.92,574,0
+XHYH.US,D,20251226,000000,35.915,36.05,35.915,35.9718,1511,0
+XHYH.US,D,20251229,000000,35.94,35.98,35.9,35.98,5063,0
+XHYH.US,D,20251230,000000,35.7,35.79,35.7,35.765,770,0
+XHYH.US,D,20251231,000000,35.705,35.705,35.64,35.7,1353,0
+XHYH.US,D,20260102,000000,35.75,35.8099,35.59,35.705,40616,0
+XHYH.US,D,20260105,000000,35.7598,35.95,35.72,35.9272,10049,0
+XHYH.US,D,20260106,000000,35.7522,35.8032,35.7522,35.8032,522,0
+XHYH.US,D,20260107,000000,35.825,35.825,35.8182,35.825,835,0
+XHYH.US,D,20260108,000000,35.92,36.1,35.8,35.895,7953,0
+XHYH.US,D,20260109,000000,36.05,36.07,35.915,35.9204,4666,0
+XHYH.US,D,20260112,000000,36.05,36.1,35.77,35.86,3332,0
+XHYH.US,D,20260113,000000,35.904,36.0374,35.89,36.0374,2013,0
+XHYH.US,D,20260114,000000,36,36,35.861,35.9598,3930,0
+XHYH.US,D,20260115,000000,35.94,36.008,35.8,35.985,1731,0
+XHYH.US,D,20260120,000000,35.95,36.0699,35.9399,35.9399,3583,0
+XHYH.US,D,20260121,000000,35.925,36.02,35.91,35.9423,2224,0
+XHYH.US,D,20260122,000000,36.08,36.08,35.985,35.985,962,0
+XHYH.US,D,20260123,000000,35.86,35.95,35.86,35.95,2394,0
+XHYH.US,D,20260126,000000,36.2999,36.2999,35.7,35.8255,81544,0
+XHYH.US,D,20260127,000000,35.92,35.97,35.76,35.865,1561,0
+XHYH.US,D,20260128,000000,35.75,35.97,35.75,35.9023,1165,0
+XHYH.US,D,20260129,000000,35.76,35.825,35.75,35.825,31962,0
+XHYH.US,D,20260130,000000,35.825,35.95,35.825,35.825,1101,0
+XHYH.US,D,20260202,000000,35.9199,35.9199,35.6442,35.6442,1268,0
+XHYH.US,D,20260203,000000,35.77,35.84,35.7339,35.795,10011,0
+XHYH.US,D,20260204,000000,35.69,35.69,35.5221,35.635,725,0
+XHYH.US,D,20260206,000000,35.4807,35.6299,35.4807,35.555,4143,0
+XHYH.US,D,20260209,000000,35.55,35.73,35.55,35.73,1545,0
+XHYH.US,D,20260210,000000,35.675,35.755,35.6,35.755,1146,0
+XHYH.US,D,20260211,000000,35.8099,35.8099,35.685,35.685,170,0
+XHYH.US,D,20260212,000000,35.71,35.71,35.71,35.71,152,0
+XHYH.US,D,20260213,000000,35.64,35.68,35.64,35.6797,950,0
+XHYH.US,D,20260217,000000,35.66,35.665,35.66,35.665,705,0
+XHYH.US,D,20260218,000000,35.7,35.71,35.7,35.71,334,0
diff --git a/daily/us/nyse etfs/2/ximr.us.txt b/daily/us/nyse etfs/2/ximr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7525ad22a5c6cc8b585a0f76b3e377a67cfe004
--- /dev/null
+++ b/daily/us/nyse etfs/2/ximr.us.txt	
@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XIMR.US,D,20240320,000000,30.87,30.8752,30.82,30.8752,9320,0
+XIMR.US,D,20240321,000000,30.9245,30.95,30.8925,30.93,8574,0
+XIMR.US,D,20240322,000000,30.9099,30.95,30.9099,30.93,6670,0
+XIMR.US,D,20240325,000000,30.9074,30.9269,30.9074,30.92,13532,0
+XIMR.US,D,20240326,000000,30.905,30.9587,30.8918,30.8918,23737,0
+XIMR.US,D,20240327,000000,30.95,30.97,30.896,30.97,15906,0
+XIMR.US,D,20240328,000000,30.97,30.99,30.935,30.98,20080,0
+XIMR.US,D,20240401,000000,30.9225,30.95,30.905,30.9144,5112,0
+XIMR.US,D,20240402,000000,30.89,30.92,30.8621,30.89,14692,0
+XIMR.US,D,20240403,000000,30.85,30.94,30.85,30.92,51688,0
+XIMR.US,D,20240404,000000,30.97,30.98,30.86,30.86,31674,0
+XIMR.US,D,20240405,000000,30.8853,30.92,30.87,30.9,19730,0
+XIMR.US,D,20240408,000000,30.8882,30.93,30.86,30.8987,17963,0
+XIMR.US,D,20240409,000000,30.95,30.95,30.86,30.9064,23332,0
+XIMR.US,D,20240410,000000,30.86,30.87,30.8029,30.87,45078,0
+XIMR.US,D,20240411,000000,30.83,30.92,30.83,30.91,35800,0
+XIMR.US,D,20240412,000000,30.8818,30.8818,30.772,30.786,21389,0
+XIMR.US,D,20240415,000000,30.7826,30.82,30.6998,30.7111,19675,0
+XIMR.US,D,20240416,000000,30.72,30.77,30.7198,30.7198,28336,0
+XIMR.US,D,20240417,000000,30.72,30.76,30.69,30.712,14423,0
+XIMR.US,D,20240418,000000,30.745,30.7691,30.6666,30.6951,3995,0
+XIMR.US,D,20240419,000000,30.73,30.73,30.6448,30.71,24073,0
+XIMR.US,D,20240422,000000,30.715,30.81,30.6944,30.8,32379,0
+XIMR.US,D,20240423,000000,30.87,30.9,30.8425,30.862,16622,0
+XIMR.US,D,20240424,000000,30.91,30.9194,30.86,30.8716,10926,0
+XIMR.US,D,20240425,000000,30.8,30.89,30.785,30.88,28849,0
+XIMR.US,D,20240426,000000,30.949,30.95,30.9381,30.95,10521,0
+XIMR.US,D,20240429,000000,30.9799,30.9888,30.925,30.97,9840,0
+XIMR.US,D,20240430,000000,30.94,30.9483,30.87,30.87,4820,0
+XIMR.US,D,20240501,000000,30.6708,30.83,30.6708,30.7,8750,0
+XIMR.US,D,20240502,000000,30.74,30.79,30.74,30.77,12649,0
+XIMR.US,D,20240503,000000,30.84,30.88,30.78,30.8456,3973,0
+XIMR.US,D,20240506,000000,30.92,30.95,30.84,30.95,3263,0
+XIMR.US,D,20240507,000000,30.88,30.9451,30.88,30.93,4680,0
+XIMR.US,D,20240508,000000,30.94,30.98,30.89,30.89,6750,0
+XIMR.US,D,20240509,000000,30.98,30.98,30.92,30.92,5691,0
+XIMR.US,D,20240510,000000,30.98,31.02,30.98,30.9849,2759,0
+XIMR.US,D,20240513,000000,30.968,31.02,30.968,30.9815,3355,0
+XIMR.US,D,20240514,000000,31.02,31.03,30.99,31.0149,3527,0
+XIMR.US,D,20240515,000000,31.0719,31.12,31.0719,31.08,4320,0
+XIMR.US,D,20240516,000000,31.083,31.11,31.0749,31.0749,611,0
+XIMR.US,D,20240517,000000,31.12,31.13,31.0808,31.085,7369,0
+XIMR.US,D,20240520,000000,31.1165,31.14,31.0954,31.0954,2879,0
+XIMR.US,D,20240521,000000,31.095,31.15,31.095,31.1052,4216,0
+XIMR.US,D,20240522,000000,31.15,31.15,31.03,31.13,7433,0
+XIMR.US,D,20240523,000000,31.13,31.13,31.0311,31.0501,10237,0
+XIMR.US,D,20240524,000000,31.14,31.14,31.095,31.0951,8355,0
+XIMR.US,D,20240528,000000,31.149,31.15,31.095,31.15,7262,0
+XIMR.US,D,20240529,000000,31.11,31.12,31.07,31.11,3984,0
+XIMR.US,D,20240530,000000,31.11,31.13,31.04,31.11,11923,0
+XIMR.US,D,20240531,000000,31.1,31.17,31.065,31.17,6806,0
+XIMR.US,D,20240603,000000,30.935,30.99,30.915,30.9453,9016,0
+XIMR.US,D,20240604,000000,30.955,31.01,30.95,30.9624,10460,0
+XIMR.US,D,20240605,000000,30.985,31.06,30.985,31.0252,9545,0
+XIMR.US,D,20240606,000000,31.015,31.07,31.015,31.03,5513,0
+XIMR.US,D,20240607,000000,31.13,31.13,31.0198,31.0198,4316,0
+XIMR.US,D,20240610,000000,31.06,31.07,31.0599,31.06,5765,0
+XIMR.US,D,20240611,000000,31.015,31.08,31.015,31.08,6607,0
+XIMR.US,D,20240612,000000,31.14,31.14,31.1299,31.13,6377,0
+XIMR.US,D,20240613,000000,31.129,31.13,31.05,31.129,7584,0
+XIMR.US,D,20240614,000000,31.0871,31.0871,31.0784,31.0784,231,0
+XIMR.US,D,20240617,000000,31.1134,31.1158,31.0905,31.0905,2609,0
+XIMR.US,D,20240618,000000,31.14,31.16,31.11,31.15,3022,0
+XIMR.US,D,20240620,000000,31.0954,31.14,31.085,31.13,6147,0
+XIMR.US,D,20240621,000000,31.06,31.15,31.06,31.06,2111,0
+XIMR.US,D,20240624,000000,31.11,31.15,31.07,31.13,34626,0
+XIMR.US,D,20240625,000000,31.05,31.1792,31.05,31.1124,9249,0
+XIMR.US,D,20240626,000000,31.05,31.1988,31.05,31.1239,4133,0
+XIMR.US,D,20240627,000000,31.08,31.19,31.07,31.1303,4510,0
+XIMR.US,D,20240628,000000,31.239,31.25,31.1572,31.22,8291,0
+XIMR.US,D,20240701,000000,31.03,31.03,30.92,30.9904,566,0
+XIMR.US,D,20240702,000000,31.15,31.15,30.94,31.02,1325,0
+XIMR.US,D,20240703,000000,31.04,31.04,31.04,31.04,1375,0
+XIMR.US,D,20240705,000000,31.1,31.1099,31.0123,31.0685,5336,0
+XIMR.US,D,20240708,000000,31.0814,31.11,31.07,31.0702,1372,0
+XIMR.US,D,20240709,000000,31.12,31.12,31.02,31.0705,6202,0
+XIMR.US,D,20240710,000000,31.12,31.14,31.04,31.14,8240,0
+XIMR.US,D,20240711,000000,31.06,31.14,31.05,31.12,2387,0
+XIMR.US,D,20240712,000000,31.1302,31.1552,31.1302,31.1552,186,0
+XIMR.US,D,20240715,000000,31.189,31.19,31.115,31.18,7812,0
+XIMR.US,D,20240716,000000,31.14,31.1899,31.09,31.1401,673,0
+XIMR.US,D,20240717,000000,31.11,31.11,31.07,31.1011,3920,0
+XIMR.US,D,20240718,000000,31.067,31.0786,31.067,31.0786,733,0
+XIMR.US,D,20240719,000000,31.1,31.1,31.0615,31.0615,542,0
+XIMR.US,D,20240722,000000,31.1125,31.16,31.09,31.16,4004,0
+XIMR.US,D,20240723,000000,31.0801,31.16,31.07,31.1193,7520,0
+XIMR.US,D,20240724,000000,31.1116,31.1116,31.0259,31.0259,2479,0
+XIMR.US,D,20240725,000000,31.1,31.11,31.0235,31.0235,5416,0
+XIMR.US,D,20240726,000000,31.095,31.095,31.0905,31.0905,391,0
+XIMR.US,D,20240729,000000,31.0813,31.16,31.0813,31.1106,1166,0
+XIMR.US,D,20240730,000000,31.0901,31.1,31.0901,31.0995,731,0
+XIMR.US,D,20240731,000000,31.19,31.19,31.1561,31.1561,1293,0
+XIMR.US,D,20240801,000000,30.94,30.94,30.9259,30.9259,241,0
+XIMR.US,D,20240802,000000,30.88,30.89,30.8008,30.8008,1895,0
+XIMR.US,D,20240805,000000,30.67,30.67,30.4235,30.4235,5783,0
+XIMR.US,D,20240806,000000,30.6599,30.7982,30.6599,30.6782,2844,0
+XIMR.US,D,20240807,000000,30.8,30.8,30.6182,30.6182,905,0
+XIMR.US,D,20240808,000000,30.71,30.81,30.71,30.783,4941,0
+XIMR.US,D,20240809,000000,30.85,30.8866,30.85,30.8866,369,0
+XIMR.US,D,20240812,000000,30.9635,30.9704,30.88,30.8979,4832,0
+XIMR.US,D,20240813,000000,31,31.0384,30.96,31.003,2375,0
+XIMR.US,D,20240814,000000,30.98,31.07,30.98,31.0491,1067,0
+XIMR.US,D,20240815,000000,31.11,31.13,31.08,31.08,1776,0
+XIMR.US,D,20240816,000000,31.1,31.14,31.095,31.0991,3083,0
+XIMR.US,D,20240819,000000,31.15,31.15,31.1212,31.1212,474,0
+XIMR.US,D,20240820,000000,31.11,31.136,31.1098,31.1098,1252,0
+XIMR.US,D,20240821,000000,31.15,31.15,31.11,31.12,1884,0
+XIMR.US,D,20240822,000000,31.1,31.13,31.0415,31.0798,2747,0
+XIMR.US,D,20240823,000000,31.09,31.1716,31.09,31.1499,5829,0
+XIMR.US,D,20240826,000000,31.1572,31.1572,31.1486,31.1486,214,0
+XIMR.US,D,20240827,000000,31.1843,31.2,31.13,31.1667,1762,0
+XIMR.US,D,20240828,000000,31.12,31.14,31.1,31.14,2127,0
+XIMR.US,D,20240829,000000,31.165,31.1652,31.165,31.1652,425,0
+XIMR.US,D,20240830,000000,31.19,31.22,31.19,31.205,2111,0
+XIMR.US,D,20240903,000000,31.01,31.01,30.9051,30.9051,10910,0
+XIMR.US,D,20240904,000000,30.9375,30.9759,30.929,30.929,2568,0
+XIMR.US,D,20240905,000000,30.92,30.97,30.91,30.97,5958,0
+XIMR.US,D,20240906,000000,30.91,30.93,30.855,30.9,10626,0
+XIMR.US,D,20240909,000000,30.9554,31,30.94,30.99,7415,0
+XIMR.US,D,20240910,000000,30.99,31.03,30.9857,30.9857,3046,0
+XIMR.US,D,20240911,000000,30.95,31.0416,30.95,31.0416,2413,0
+XIMR.US,D,20240912,000000,31.1,31.11,31.05,31.05,2700,0
+XIMR.US,D,20240913,000000,31.06,31.085,31.06,31.0849,680,0
+XIMR.US,D,20240916,000000,31.05,31.12,31.05,31.12,820,0
+XIMR.US,D,20240917,000000,31.12,31.12,31.0898,31.0898,1519,0
+XIMR.US,D,20240918,000000,31.11,31.11,31.085,31.085,515,0
+XIMR.US,D,20240919,000000,31.1603,31.17,31.14,31.141,7799,0
+XIMR.US,D,20240920,000000,31.18,31.1999,31.1394,31.153,4864,0
+XIMR.US,D,20240923,000000,31.193,31.193,31.1699,31.1699,7852,0
+XIMR.US,D,20240924,000000,31.1669,31.2299,31.1301,31.1806,3828,0
+XIMR.US,D,20240925,000000,31.218,31.218,31.18,31.18,1605,0
+XIMR.US,D,20240926,000000,31.21,31.22,31.14,31.22,6529,0
+XIMR.US,D,20240927,000000,31.3,31.3,31.22,31.23,2468,0
+XIMR.US,D,20240930,000000,31.183,31.21,31.183,31.1948,2619,0
+XIMR.US,D,20241001,000000,31.02,31.025,31.02,31.025,1981,0
+XIMR.US,D,20241002,000000,31.06,31.06,30.99,30.99,5614,0
+XIMR.US,D,20241003,000000,30.98,31.03,30.9704,30.9704,1163,0
+XIMR.US,D,20241004,000000,31.022,31.03,31.0018,31.0055,2937,0
+XIMR.US,D,20241007,000000,30.99,31.06,30.94,30.9695,2248,0
+XIMR.US,D,20241008,000000,31.0122,31.04,30.99,30.9906,1731,0
+XIMR.US,D,20241009,000000,31.0424,31.05,30.96,31.0101,5444,0
+XIMR.US,D,20241010,000000,31.06,31.06,31.02,31.02,3491,0
+XIMR.US,D,20241011,000000,31.0659,31.0659,31.065,31.065,234,0
+XIMR.US,D,20241014,000000,31.0929,31.1,31.0883,31.1,1730,0
+XIMR.US,D,20241015,000000,31.12,31.12,31.0651,31.0651,1927,0
+XIMR.US,D,20241016,000000,31.07,31.13,31.0202,31.08,7059,0
+XIMR.US,D,20241017,000000,31.06,31.14,31.06,31.09,1667,0
+XIMR.US,D,20241018,000000,31.11,31.16,31.11,31.12,3816,0
+XIMR.US,D,20241021,000000,31.1393,31.1699,31.08,31.12,1348,0
+XIMR.US,D,20241022,000000,31.08,31.16,31.08,31.13,10020,0
+XIMR.US,D,20241023,000000,31.08,31.16,31.08,31.1098,7909,0
+XIMR.US,D,20241024,000000,31.1301,31.1301,31.12,31.12,824,0
+XIMR.US,D,20241025,000000,31.1072,31.17,31.1072,31.11,2511,0
+XIMR.US,D,20241028,000000,31.18,31.19,31.11,31.19,1962,0
+XIMR.US,D,20241029,000000,31.15,31.2,31.1,31.19,4374,0
+XIMR.US,D,20241030,000000,31.15,31.19,31.15,31.18,5668,0
+XIMR.US,D,20241031,000000,31.1083,31.1083,31.0899,31.0899,547,0
+XIMR.US,D,20241101,000000,30.99,30.99,30.99,30.99,619,0
+XIMR.US,D,20241104,000000,31,31.01,30.92,31.01,4464,0
+XIMR.US,D,20241105,000000,31.039,31.07,30.99,31.05,18070,0
+XIMR.US,D,20241106,000000,31.086,31.12,31.0639,31.0639,2639,0
+XIMR.US,D,20241107,000000,31.08,31.08,31.08,31.08,113,0
+XIMR.US,D,20241108,000000,31.1495,31.15,31.05,31.14,11086,0
+XIMR.US,D,20241111,000000,31.1196,31.15,31.11,31.11,1235,0
+XIMR.US,D,20241112,000000,31.15,31.15,31.05,31.1,3027,0
+XIMR.US,D,20241113,000000,31.14,31.1597,31.0701,31.1101,2575,0
+XIMR.US,D,20241114,000000,31.16,31.17,31.06,31.105,5029,0
+XIMR.US,D,20241115,000000,31.06,31.1061,31.04,31.08,3913,0
+XIMR.US,D,20241118,000000,31.1116,31.1316,31.07,31.105,4610,0
+XIMR.US,D,20241119,000000,31.1126,31.14,31.11,31.11,2062,0
+XIMR.US,D,20241120,000000,31.105,31.1499,31.09,31.1,1542,0
+XIMR.US,D,20241121,000000,31.14,31.1499,31.0965,31.1101,3161,0
+XIMR.US,D,20241122,000000,31.16,31.16,31.13,31.13,19547,0
+XIMR.US,D,20241126,000000,31.1225,31.21,31.1225,31.21,1713,0
+XIMR.US,D,20241127,000000,31.14,31.21,31.14,31.1604,11718,0
+XIMR.US,D,20241129,000000,31.23,31.23,31.1821,31.1821,2000,0
+XIMR.US,D,20241202,000000,31.0301,31.05,31.02,31.02,455,0
+XIMR.US,D,20241203,000000,31.05,31.0787,30.98,31.025,12366,0
+XIMR.US,D,20241204,000000,31.06,31.0796,31.03,31.03,1980,0
+XIMR.US,D,20241205,000000,31.03,31.06,31.03,31.03,618,0
+XIMR.US,D,20241206,000000,31.0665,31.08,31.0408,31.0408,817,0
+XIMR.US,D,20241209,000000,31.08,31.08,31,31.04,4841,0
+XIMR.US,D,20241210,000000,31.0598,31.0598,31.0499,31.0499,522,0
+XIMR.US,D,20241211,000000,31.06,31.09,31.06,31.06,6049,0
+XIMR.US,D,20241212,000000,31.1,31.11,31.06,31.06,2960,0
+XIMR.US,D,20241213,000000,31.0595,31.11,31.02,31.07,6304,0
+XIMR.US,D,20241216,000000,31.12,31.12,31.104,31.104,3043,0
+XIMR.US,D,20241217,000000,31.02,31.12,31.02,31.12,8303,0
+XIMR.US,D,20241218,000000,31.0892,31.11,31.0722,31.11,1505,0
+XIMR.US,D,20241219,000000,31.059,31.06,30.9945,30.9945,3217,0
+XIMR.US,D,20241220,000000,31.06,31.11,31.0315,31.06,10951,0
+XIMR.US,D,20241223,000000,31.0839,31.13,31.04,31.09,4947,0
+XIMR.US,D,20241224,000000,31.14,31.14,31.11,31.1102,533,0
+XIMR.US,D,20241226,000000,31.1365,31.1365,31.12,31.12,589,0
+XIMR.US,D,20241227,000000,31.08,31.1286,31.08,31.1286,673,0
+XIMR.US,D,20241230,000000,31.1215,31.13,31.1215,31.13,721,0
+XIMR.US,D,20241231,000000,31.18,31.18,31.1,31.1499,728,0
+XIMR.US,D,20250102,000000,31.0299,31.08,30.9798,30.9798,1683,0
+XIMR.US,D,20250103,000000,31.0226,31.05,30.88,31,3775,0
+XIMR.US,D,20250107,000000,31.04,31.04,31.01,31.01,517,0
+XIMR.US,D,20250108,000000,31.0268,31.0268,30.96,31.01,261,0
+XIMR.US,D,20250110,000000,31.0085,31.059,30.9604,31.0113,4353,0
+XIMR.US,D,20250113,000000,31.04,31.04,31.0201,31.0201,630,0
+XIMR.US,D,20250114,000000,30.9801,31.0301,30.9801,31.0301,1044,0
+XIMR.US,D,20250115,000000,31.0999,31.0999,31.06,31.06,3321,0
+XIMR.US,D,20250116,000000,31.09,31.09,31.01,31.06,2836,0
+XIMR.US,D,20250117,000000,31.08,31.11,31.0734,31.0734,2534,0
+XIMR.US,D,20250121,000000,31.0999,31.12,31.09,31.09,1883,0
+XIMR.US,D,20250122,000000,31.1035,31.12,31.05,31.0901,1807,0
+XIMR.US,D,20250123,000000,31.1,31.14,31.05,31.0964,2910,0
+XIMR.US,D,20250124,000000,31.1041,31.15,31.1041,31.1149,138670,0
+XIMR.US,D,20250127,000000,31.0583,31.105,31.0583,31.1049,549,0
+XIMR.US,D,20250128,000000,31.15,31.15,31.115,31.119,3107,0
+XIMR.US,D,20250130,000000,31.16,31.16,31.13,31.1345,1723,0
+XIMR.US,D,20250203,000000,30.9,30.98,30.9,30.9649,7382,0
+XIMR.US,D,20250204,000000,31.0099,31.0199,30.92,30.97,6403,0
+XIMR.US,D,20250205,000000,30.93,31,30.93,30.979,7848,0
+XIMR.US,D,20250206,000000,31,31.02,30.98,30.98,4169,0
+XIMR.US,D,20250207,000000,31.0191,31.0598,30.985,30.985,2436,0
+XIMR.US,D,20250210,000000,30.95,31.03,30.95,30.9901,3337,0
+XIMR.US,D,20250211,000000,31,31.039,30.95,30.9999,21810,0
+XIMR.US,D,20250212,000000,31.02,31.02,31,31,2371,0
+XIMR.US,D,20250213,000000,30.961,31.05,30.96,30.9942,19894,0
+XIMR.US,D,20250214,000000,30.98,31.02,30.9714,31.02,4008,0
+XIMR.US,D,20250218,000000,30.98,31.07,30.98,31.0239,4062,0
+XIMR.US,D,20250219,000000,30.98,31.08,30.98,31.03,7304,0
+XIMR.US,D,20250220,000000,30.98,31.0799,30.98,31.03,8681,0
+XIMR.US,D,20250221,000000,30.99,31.08,30.99,31.03,2942,0
+XIMR.US,D,20250224,000000,30.99,31.08,30.99,31.04,13692,0
+XIMR.US,D,20250225,000000,31,31.14,31,31.04,2338,0
+XIMR.US,D,20250226,000000,31.01,31.0991,31,31.05,3686,0
+XIMR.US,D,20250227,000000,31.09,31.11,31.02,31.09,3015,0
+XIMR.US,D,20250228,000000,31.07,31.16,31.02,31.0627,5949,0
+XIMR.US,D,20250303,000000,30.85,30.93,30.85,30.8901,705,0
+XIMR.US,D,20250304,000000,30.9,30.93,30.8523,30.8875,3887,0
+XIMR.US,D,20250305,000000,30.91,30.9599,30.9002,30.9002,2752,0
+XIMR.US,D,20250306,000000,30.94,30.96,30.9,30.9,2165,0
+XIMR.US,D,20250307,000000,30.9219,30.96,30.88,30.9141,3195,0
+XIMR.US,D,20250310,000000,30.9193,30.95,30.87,30.9096,3724,0
+XIMR.US,D,20250311,000000,30.88,30.98,30.8701,30.98,29224,0
+XIMR.US,D,20250312,000000,30.97,30.97,30.9347,30.9347,1519,0
+XIMR.US,D,20250313,000000,30.9,30.935,30.9,30.935,4204,0
+XIMR.US,D,20250314,000000,30.9553,31,30.92,30.954,8347,0
+XIMR.US,D,20250317,000000,30.918,31,30.918,30.9625,5533,0
+XIMR.US,D,20250318,000000,30.9653,31,30.9201,30.98,41865,0
+XIMR.US,D,20250319,000000,30.9628,30.99,30.9501,30.9756,2262,0
+XIMR.US,D,20250320,000000,30.95,31,30.95,30.95,12888,0
+XIMR.US,D,20250321,000000,30.8,30.84,30.78,30.84,3838,0
+XIMR.US,D,20250324,000000,30.93,30.95,30.905,30.9348,3787,0
+XIMR.US,D,20250325,000000,30.93,31.06,30.9,30.9375,5072,0
+XIMR.US,D,20250326,000000,30.89,30.91,30.83,30.86,16225,0
+XIMR.US,D,20250327,000000,30.8111,30.9299,30.8,30.8646,17105,0
+XIMR.US,D,20250328,000000,30.82,30.94,30.7152,30.7152,6837,0
+XIMR.US,D,20250331,000000,30.695,30.77,30.695,30.767,5959,0
+XIMR.US,D,20250401,000000,30.7799,30.83,30.72,30.83,10496,0
+XIMR.US,D,20250402,000000,30.81,30.87,30.8099,30.8271,5112,0
+XIMR.US,D,20250403,000000,30.4921,30.5583,30.41,30.44,28284,0
+XIMR.US,D,20250404,000000,29.99,30.023,29.71,29.71,18671,0
+XIMR.US,D,20250407,000000,29.21,29.94,29.21,29.74,15583,0
+XIMR.US,D,20250408,000000,30.1041,30.19,29.3374,29.3531,13152,0
+XIMR.US,D,20250409,000000,29.4571,30.4022,29.2608,30.4022,16171,0
+XIMR.US,D,20250410,000000,30.095,30.16,29.61,29.923,6935,0
+XIMR.US,D,20250411,000000,29.91,30.1239,29.7785,30.1239,2657,0
+XIMR.US,D,20250414,000000,30.3,30.49,30.2,30.335,10588,0
+XIMR.US,D,20250415,000000,30.4,30.43,30.3101,30.3393,18500,0
+XIMR.US,D,20250416,000000,30.31,30.31,30.01,30.0801,6160,0
+XIMR.US,D,20250417,000000,30.15,30.25,30.11,30.1421,13569,0
+XIMR.US,D,20250421,000000,29.94,29.95,29.78,29.883,17382,0
+XIMR.US,D,20250422,000000,30.0999,30.2495,30.08,30.1529,34930,0
+XIMR.US,D,20250423,000000,30.4,30.508,30.27,30.3363,9291,0
+XIMR.US,D,20250424,000000,30.39,30.54,30.3698,30.5256,7587,0
+XIMR.US,D,20250425,000000,30.54,30.6412,30.49,30.6412,6410,0
+XIMR.US,D,20250428,000000,30.64,30.67,30.5478,30.6302,9673,0
+XIMR.US,D,20250429,000000,30.66,30.68,30.6176,30.6448,3422,0
+XIMR.US,D,20250430,000000,30.48,30.6432,30.44,30.6432,5796,0
+XIMR.US,D,20250501,000000,30.59,30.63,30.56,30.5666,4954,0
+XIMR.US,D,20250502,000000,30.61,30.69,30.59,30.622,50870,0
+XIMR.US,D,20250505,000000,30.63,30.66,30.54,30.6052,4129,0
+XIMR.US,D,20250506,000000,30.58,30.63,30.5384,30.5384,1421,0
+XIMR.US,D,20250507,000000,30.535,30.6,30.51,30.5786,2016,0
+XIMR.US,D,20250508,000000,30.6579,30.71,30.6418,30.6418,5830,0
+XIMR.US,D,20250509,000000,30.71,30.71,30.6,30.641,5812,0
+XIMR.US,D,20250512,000000,30.899,30.96,30.85,30.96,1726,0
+XIMR.US,D,20250513,000000,31.009,31.02,30.9698,30.9698,7240,0
+XIMR.US,D,20250514,000000,30.9527,31,30.91,30.9428,6996,0
+XIMR.US,D,20250515,000000,30.98,31.02,30.9316,31.02,4202,0
+XIMR.US,D,20250516,000000,30.985,31.07,30.985,31.0039,13819,0
+XIMR.US,D,20250519,000000,30.98,31.05,30.98,31.0013,6017,0
+XIMR.US,D,20250520,000000,30.9935,31.11,30.99,30.994,1459,0
+XIMR.US,D,20250521,000000,31,31.02,30.8834,30.8834,2502,0
+XIMR.US,D,20250522,000000,30.92,30.92,30.85,30.8828,37045,0
+XIMR.US,D,20250523,000000,30.88,30.8999,30.81,30.8243,1099,0
+XIMR.US,D,20250527,000000,30.98,31.04,30.92,31.04,18428,0
+XIMR.US,D,20250528,000000,30.99,31.02,30.94,31.01,2546,0
+XIMR.US,D,20250529,000000,31.02,31.05,30.965,31.04,3774,0
+XIMR.US,D,20250530,000000,31.04,31.09,30.9868,31.05,10464,0
+XIMR.US,D,20250602,000000,30.8899,30.91,30.8708,30.8708,3548,0
+XIMR.US,D,20250603,000000,30.92,30.9683,30.86,30.9067,6748,0
+XIMR.US,D,20250604,000000,30.97,30.98,30.8801,30.9194,6881,0
+XIMR.US,D,20250605,000000,30.98,30.98,30.8843,30.8843,5668,0
+XIMR.US,D,20250606,000000,31.0099,31.0099,30.9108,30.9546,2433,0
+XIMR.US,D,20250609,000000,31,31.0291,30.9201,31.02,3786,0
+XIMR.US,D,20250610,000000,30.9401,31.04,30.9401,31.04,2441,0
+XIMR.US,D,20250611,000000,31.01,31.07,30.97,31.03,5238,0
+XIMR.US,D,20250612,000000,31.03,31.04,30.9405,30.9951,6446,0
+XIMR.US,D,20250613,000000,31,31,30.91,30.9122,5311,0
+XIMR.US,D,20250616,000000,31.04,31.0599,30.99,30.9968,7372,0
+XIMR.US,D,20250617,000000,31.01,31.03,30.9401,30.9628,7707,0
+XIMR.US,D,20250618,000000,31,31.01,30.9249,30.9703,3279,0
+XIMR.US,D,20250620,000000,31,31.04,30.9424,30.9516,9241,0
+XIMR.US,D,20250623,000000,31.02,31.08,30.93,31.08,131047,0
+XIMR.US,D,20250624,000000,31.15,31.15,31.1066,31.118,2843,0
+XIMR.US,D,20250625,000000,31.18,31.19,31.09,31.19,18919,0
+XIMR.US,D,20250626,000000,31.18,31.21,31.17,31.172,4048,0
+XIMR.US,D,20250627,000000,31.18,31.29,31.18,31.1853,3941,0
+XIMR.US,D,20250630,000000,31.2033,31.24,31.19,31.2087,10711,0
+XIMR.US,D,20250701,000000,31.0413,31.0799,31.0413,31.0466,2310,0
+XIMR.US,D,20250702,000000,31.0899,31.0899,31.05,31.06,4866,0
+XIMR.US,D,20250703,000000,31.075,31.11,31.07,31.07,561,0
+XIMR.US,D,20250707,000000,31.09,31.1,31,31.09,8787,0
+XIMR.US,D,20250708,000000,31.1,31.11,31.0456,31.0619,1792,0
+XIMR.US,D,20250709,000000,31.12,31.15,31.09,31.0996,10826,0
+XIMR.US,D,20250710,000000,31.13,31.13,31.11,31.11,15331,0
+XIMR.US,D,20250711,000000,31.13,31.14,31.05,31.1037,10974,0
+XIMR.US,D,20250714,000000,31.14,31.14,31.095,31.105,1764,0
+XIMR.US,D,20250715,000000,31.095,31.13,31.05,31.0864,7763,0
+XIMR.US,D,20250716,000000,31.0864,31.12,31.04,31.12,3704,0
+XIMR.US,D,20250717,000000,31.095,31.15,31.095,31.15,4980,0
+XIMR.US,D,20250718,000000,31.15,31.16,31.13,31.16,1690,0
+XIMR.US,D,20250721,000000,31.09,31.19,31.09,31.1455,5157,0
+XIMR.US,D,20250722,000000,31.17,31.18,31.09,31.1456,1386,0
+XIMR.US,D,20250723,000000,31.2,31.22,31.13,31.1841,12669,0
+XIMR.US,D,20250724,000000,31.1701,31.22,31.1658,31.22,4909,0
+XIMR.US,D,20250725,000000,31.2231,31.24,31.2201,31.2244,6228,0
+XIMR.US,D,20250728,000000,31.2125,31.25,31.2,31.25,25959,0
+XIMR.US,D,20250729,000000,31.23,31.25,31.2178,31.2178,767,0
+XIMR.US,D,20250730,000000,31.2,31.25,31.1906,31.2116,2805,0
+XIMR.US,D,20250731,000000,31.22,31.26,31.2067,31.2067,4415,0
+XIMR.US,D,20250801,000000,30.99,31.04,30.9807,31.0103,4869,0
+XIMR.US,D,20250804,000000,31.05,31.1,31.05,31.0902,7000,0
+XIMR.US,D,20250805,000000,31.075,31.1099,31.04,31.0655,5706,0
+XIMR.US,D,20250806,000000,31.0869,31.14,31.0869,31.0982,3228,0
+XIMR.US,D,20250807,000000,31.0684,31.09,31,31.0851,11967,0
+XIMR.US,D,20250808,000000,31.13,31.13,30.98,31.1027,6252,0
+XIMR.US,D,20250811,000000,31.1233,31.16,31.1016,31.1103,6996,0
+XIMR.US,D,20250812,000000,31.11,31.18,31.11,31.1494,4479,0
+XIMR.US,D,20250813,000000,31.18,31.18,31.1651,31.1651,536,0
+XIMR.US,D,20250814,000000,31.165,31.165,31.14,31.1601,4410,0
+XIMR.US,D,20250815,000000,31.19,31.19,31.1327,31.1602,1769,0
+XIMR.US,D,20250818,000000,31.17,31.17,31.145,31.1654,1318,0
+XIMR.US,D,20250819,000000,31.17,31.19,31.1553,31.1553,7288,0
+XIMR.US,D,20250820,000000,31.14,31.1955,31.14,31.1748,15359,0
+XIMR.US,D,20250821,000000,31.138,31.19,31.138,31.1547,5809,0
+XIMR.US,D,20250822,000000,31.2101,31.2699,31.2101,31.2352,6979,0
+XIMR.US,D,20250825,000000,31.24,31.24,31.2204,31.2204,2814,0
+XIMR.US,D,20250826,000000,31.21,31.24,31.21,31.2297,2686,0
+XIMR.US,D,20250827,000000,31.22,31.275,31.21,31.2299,8899,0
+XIMR.US,D,20250828,000000,31.2301,31.2782,31.2301,31.2501,1710,0
+XIMR.US,D,20250829,000000,31.23,31.26,31.23,31.2451,1481,0
+XIMR.US,D,20250902,000000,31.06,31.0676,31.03,31.0676,1659,0
+XIMR.US,D,20250903,000000,31.09,31.1,31.075,31.0865,6148,0
+XIMR.US,D,20250904,000000,31.0876,31.13,31.0876,31.1151,6150,0
+XIMR.US,D,20250905,000000,31.14,31.15,31.1,31.15,7781,0
+XIMR.US,D,20250908,000000,31.13,31.19,31.13,31.1535,9067,0
+XIMR.US,D,20250909,000000,31.14,31.1899,31.0901,31.14,50826,0
+XIMR.US,D,20250910,000000,31.16,31.1874,31.15,31.175,5977,0
+XIMR.US,D,20250911,000000,31.2,31.22,31.19,31.205,3807,0
+XIMR.US,D,20250912,000000,31.1801,31.2039,31.1801,31.2039,617,0
+XIMR.US,D,20250915,000000,31.22,31.22,31.1901,31.21,12161,0
+XIMR.US,D,20250916,000000,31.2093,31.22,31.194,31.22,1864,0
+XIMR.US,D,20250917,000000,31.2103,31.22,31.1917,31.22,813,0
+XIMR.US,D,20250918,000000,31.24,31.25,31.2066,31.2197,15443,0
+XIMR.US,D,20250919,000000,31.2386,31.26,31.21,31.2362,7456,0
+XIMR.US,D,20250922,000000,31.2223,31.26,31.16,31.2364,5878,0
+XIMR.US,D,20250923,000000,31.2275,31.2451,31.21,31.2198,3218,0
+XIMR.US,D,20250924,000000,31.2,31.2299,31.2,31.2299,5183,0
+XIMR.US,D,20250925,000000,31.24,31.25,31.19,31.1951,7841,0
+XIMR.US,D,20250926,000000,31.23,31.2347,31.2101,31.2347,3109,0
+XIMR.US,D,20250929,000000,31.25,31.25,31.2,31.2156,5472,0
+XIMR.US,D,20250930,000000,31.25,31.25,31.19,31.2289,23399,0
+XIMR.US,D,20251001,000000,31.09,31.09,31.06,31.0703,5979,0
+XIMR.US,D,20251002,000000,31.1499,31.1499,31.01,31.06,4197,0
+XIMR.US,D,20251003,000000,31.0703,31.11,31.07,31.0772,4666,0
+XIMR.US,D,20251006,000000,31.07,31.085,31.06,31.06,10618,0
+XIMR.US,D,20251007,000000,31.085,31.117,31.0607,31.117,16613,0
+XIMR.US,D,20251008,000000,31.1,31.1594,31.1,31.1342,4582,0
+XIMR.US,D,20251009,000000,31.1,31.1398,31.1,31.1398,2616,0
+XIMR.US,D,20251010,000000,31.05,31.06,31.03,31.03,3818,0
+XIMR.US,D,20251013,000000,31.075,31.1,31.0501,31.0753,17708,0
+XIMR.US,D,20251014,000000,31.0547,31.0945,31.0547,31.06,884,0
+XIMR.US,D,20251015,000000,31.1,31.1,31.0877,31.0877,1197,0
+XIMR.US,D,20251016,000000,31.073,31.073,31.0528,31.0528,923,0
+XIMR.US,D,20251017,000000,31.04,31.1036,31.04,31.1036,1554,0
+XIMR.US,D,20251020,000000,31.19,31.1979,31.137,31.1499,2954,0
+XIMR.US,D,20251021,000000,31.11,31.1549,31.11,31.1549,9903,0
+XIMR.US,D,20251022,000000,31.14,31.1481,31.05,31.1481,2580,0
+XIMR.US,D,20251023,000000,31.16,31.17,31.12,31.17,2264,0
+XIMR.US,D,20251024,000000,31.1791,31.2,31.09,31.185,5413,0
+XIMR.US,D,20251027,000000,31.1904,31.24,31.1411,31.24,1683,0
+XIMR.US,D,20251028,000000,31.17,31.205,31.16,31.185,4960,0
+XIMR.US,D,20251029,000000,31.17,31.1835,31.15,31.165,30786,0
+XIMR.US,D,20251030,000000,31.141,31.23,31.14,31.17,6809,0
+XIMR.US,D,20251031,000000,31.16,31.1912,31.15,31.165,17633,0
+XIMR.US,D,20251103,000000,31.04,31.19,30.99,31.0146,1756,0
+XIMR.US,D,20251104,000000,31,31.04,30.975,30.99,12299,0
+XIMR.US,D,20251105,000000,31.03,31.07,31.015,31.015,287,0
+XIMR.US,D,20251106,000000,31.01,31.01,30.9706,30.9915,5475,0
+XIMR.US,D,20251107,000000,30.9868,31.015,30.98,31.0148,3350,0
+XIMR.US,D,20251110,000000,31.05,31.0702,31.03,31.0702,1768,0
+XIMR.US,D,20251111,000000,31.03,31.0837,31.03,31.0792,7277,0
+XIMR.US,D,20251112,000000,31.0766,31.09,31.04,31.0799,5723,0
+XIMR.US,D,20251113,000000,31.05,31.0545,30.97,31.0334,3925,0
+XIMR.US,D,20251114,000000,31.0374,31.0561,31.01,31.0561,5834,0
+XIMR.US,D,20251117,000000,31.0366,31.06,30.99,31.0377,2443,0
+XIMR.US,D,20251118,000000,30.96,31.03,30.92,31.02,9212,0
+XIMR.US,D,20251119,000000,31.0294,31.03,30.9714,30.99,4277,0
+XIMR.US,D,20251120,000000,31.08,31.08,30.93,30.9752,9962,0
+XIMR.US,D,20251121,000000,30.9811,31.0394,30.94,31.0394,1581,0
+XIMR.US,D,20251124,000000,31.04,31.0929,31.04,31.0929,24479,0
+XIMR.US,D,20251125,000000,31.0861,31.105,31.05,31.105,2593,0
+XIMR.US,D,20251126,000000,31.09,31.1441,31.09,31.1441,757,0
+XIMR.US,D,20251128,000000,31.11,31.165,31.11,31.165,129,0
+XIMR.US,D,20251201,000000,30.951,31.0002,30.95,31.0002,1437,0
+XIMR.US,D,20251202,000000,30.97,31.04,30.97,31.005,2347,0
+XIMR.US,D,20251203,000000,30.97,31.11,30.97,31.015,7302,0
+XIMR.US,D,20251204,000000,31.011,31.048,30.93,31.025,5652,0
+XIMR.US,D,20251205,000000,31,31.0485,31,31.0375,24091,0
+XIMR.US,D,20251208,000000,31.0266,31.0405,30.99,31.0405,3728,0
+XIMR.US,D,20251209,000000,31.0358,31.1,31,31.0445,6461,0
+XIMR.US,D,20251210,000000,31.03,31.0652,31.01,31.05,90072,0
+XIMR.US,D,20251211,000000,31.03,31.04,31.02,31.03,7926,0
+XIMR.US,D,20251212,000000,31.05,31.065,30.98,31.065,16097,0
+XIMR.US,D,20251215,000000,31.04,31.0752,31.04,31.075,609,0
+XIMR.US,D,20251216,000000,31.06,31.1146,31.04,31.0848,7208,0
+XIMR.US,D,20251218,000000,31.0601,31.0999,31.06,31.0999,3118,0
+XIMR.US,D,20251219,000000,31.113,31.12,31.08,31.12,2282,0
+XIMR.US,D,20251222,000000,31.09,31.24,31.09,31.1317,3078,0
+XIMR.US,D,20251223,000000,31.1,31.148,31.1,31.135,612,0
+XIMR.US,D,20251224,000000,31.18,31.19,31.1,31.15,3076,0
+XIMR.US,D,20251226,000000,31.12,31.16,31.11,31.16,313,0
+XIMR.US,D,20251229,000000,31.13,31.17,31.13,31.17,2750,0
+XIMR.US,D,20251230,000000,31.14,31.1845,31.13,31.1845,5584,0
+XIMR.US,D,20251231,000000,31.1407,31.19,31.14,31.19,1428,0
+XIMR.US,D,20260102,000000,30.9911,31.05,30.99,31.0396,4264,0
+XIMR.US,D,20260105,000000,31,31.0225,31,31.01,12475,0
+XIMR.US,D,20260106,000000,31.05,31.15,30.99,31.0384,6603,0
+XIMR.US,D,20260107,000000,31.0015,31.055,31,31.025,12381,0
+XIMR.US,D,20260108,000000,31.055,31.09,30.95,31.0506,11766,0
+XIMR.US,D,20260109,000000,31.06,31.08,31.02,31.06,5547,0
+XIMR.US,D,20260112,000000,31.066,31.1,31.04,31.07,1135,0
+XIMR.US,D,20260113,000000,31.05,31.06,31.0391,31.06,2101,0
+XIMR.US,D,20260114,000000,31.0101,31.0601,31.0101,31.0601,3436,0
+XIMR.US,D,20260115,000000,31.075,31.075,31.05,31.0749,955,0
+XIMR.US,D,20260116,000000,31.06,31.09,31.06,31.09,6745,0
+XIMR.US,D,20260120,000000,31.04,31.07,31.011,31.06,1117,0
+XIMR.US,D,20260121,000000,31.0301,31.085,31.025,31.0849,2900,0
+XIMR.US,D,20260122,000000,31.0509,31.095,31.0502,31.095,2474,0
+XIMR.US,D,20260123,000000,31.09,31.105,31.07,31.105,2102,0
+XIMR.US,D,20260126,000000,31.08,31.11,31.0601,31.11,6527,0
+XIMR.US,D,20260127,000000,31.07,31.14,31.07,31.115,654,0
+XIMR.US,D,20260128,000000,31.12,31.12,31.115,31.115,438,0
+XIMR.US,D,20260129,000000,31.16,31.16,31.09,31.12,6347,0
+XIMR.US,D,20260130,000000,31.18,31.18,31.11,31.13,7286,0
+XIMR.US,D,20260202,000000,30.97,30.9856,30.93,30.9789,6328,0
+XIMR.US,D,20260203,000000,30.96,31.0099,30.9317,30.9701,4907,0
+XIMR.US,D,20260204,000000,30.975,31.06,30.94,30.973,4752,0
+XIMR.US,D,20260205,000000,30.94,31.0099,30.92,30.9696,3418,0
+XIMR.US,D,20260206,000000,30.9502,30.99,30.9502,30.99,974,0
+XIMR.US,D,20260209,000000,30.995,31,30.97,30.9999,1857,0
+XIMR.US,D,20260210,000000,31,31,30.9999,30.9999,210,0
+XIMR.US,D,20260211,000000,30.97,31,30.96,30.9946,1635,0
+XIMR.US,D,20260212,000000,30.97,30.9972,30.95,30.9949,7012,0
+XIMR.US,D,20260213,000000,30.96,31.015,30.96,31.005,1396,0
+XIMR.US,D,20260217,000000,31.01,31.05,30.97,31.02,7793,0
+XIMR.US,D,20260218,000000,31,31.0315,30.99,30.99,10910,0
diff --git a/daily/us/nyse etfs/2/xjan.us.txt b/daily/us/nyse etfs/2/xjan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e17dc9b691e4a0e92df6818887a2debe15ad4733
--- /dev/null
+++ b/daily/us/nyse etfs/2/xjan.us.txt	
@@ -0,0 +1,509 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XJAN.US,D,20240123,000000,30.939,30.99,30.86,30.98,932467,0
+XJAN.US,D,20240124,000000,31.02,31.0749,30.965,30.98,59121,0
+XJAN.US,D,20240125,000000,31.03,31.07,30.965,31.05,152691,0
+XJAN.US,D,20240126,000000,31.009,31.06,30.99,31.03,99387,0
+XJAN.US,D,20240129,000000,31,31.12,31,31.04,85445,0
+XJAN.US,D,20240130,000000,31.08,31.11,31.02,31.1,119924,0
+XJAN.US,D,20240131,000000,31.0397,31.0999,30.896,30.95,143329,0
+XJAN.US,D,20240201,000000,30.98,31.0785,30.9125,31.0361,76234,0
+XJAN.US,D,20240202,000000,31.07,31.17,31.07,31.14,670082,0
+XJAN.US,D,20240205,000000,31.1,31.16,31.035,31.08,24538,0
+XJAN.US,D,20240206,000000,31.105,31.1587,31.098,31.1504,42622,0
+XJAN.US,D,20240207,000000,31.24,31.26,31.16,31.2204,43005,0
+XJAN.US,D,20240208,000000,31.25,31.26,31.16,31.25,37656,0
+XJAN.US,D,20240209,000000,31.29,31.3099,31.19,31.3,48734,0
+XJAN.US,D,20240212,000000,31.29,31.32,31.24,31.2412,30815,0
+XJAN.US,D,20240213,000000,31.14,31.14,30.98,31.1,79353,0
+XJAN.US,D,20240214,000000,31.13,31.2074,31.09,31.2074,36280,0
+XJAN.US,D,20240215,000000,31.2,31.29,31.1944,31.2887,33743,0
+XJAN.US,D,20240216,000000,31.22,31.2799,31.1653,31.2102,45696,0
+XJAN.US,D,20240220,000000,31.23,31.23,31.1107,31.1438,61368,0
+XJAN.US,D,20240221,000000,31.1,31.2291,31.1,31.22,488661,0
+XJAN.US,D,20240222,000000,31.32,31.399,31.32,31.3629,9562,0
+XJAN.US,D,20240223,000000,31.39,31.42,31.349,31.42,8355,0
+XJAN.US,D,20240226,000000,31.42,31.42,31.33,31.3542,10703,0
+XJAN.US,D,20240227,000000,31.375,31.3999,31.345,31.37,8166,0
+XJAN.US,D,20240228,000000,31.3908,31.4,31.37,31.3768,6424,0
+XJAN.US,D,20240229,000000,31.44,31.44,31.375,31.4322,8661,0
+XJAN.US,D,20240301,000000,31.499,31.54,31.46,31.54,55128,0
+XJAN.US,D,20240304,000000,31.46,31.55,31.4489,31.46,52253,0
+XJAN.US,D,20240305,000000,31.395,31.44,31.35,31.37,10560,0
+XJAN.US,D,20240306,000000,31.475,31.475,31.4,31.433,7899,0
+XJAN.US,D,20240307,000000,31.5074,31.55,31.45,31.5225,20818,0
+XJAN.US,D,20240308,000000,31.59,31.59,31.42,31.5029,5139,0
+XJAN.US,D,20240311,000000,31.425,31.5,31.41,31.42,33900,0
+XJAN.US,D,20240312,000000,31.545,31.5999,31.4799,31.521,14758,0
+XJAN.US,D,20240313,000000,31.68,31.68,31.5017,31.5355,49602,0
+XJAN.US,D,20240314,000000,31.6,31.6,31.4891,31.5111,14566,0
+XJAN.US,D,20240315,000000,31.5017,31.5017,31.45,31.4557,4369,0
+XJAN.US,D,20240318,000000,31.46,31.5799,31.46,31.49,5062,0
+XJAN.US,D,20240319,000000,31.51,31.59,31.51,31.5845,7186,0
+XJAN.US,D,20240320,000000,31.61,31.6831,31.582,31.6682,1579,0
+XJAN.US,D,20240321,000000,31.75,31.76,31.6998,31.6998,5299,0
+XJAN.US,D,20240322,000000,31.74,31.75,31.68,31.713,6835,0
+XJAN.US,D,20240325,000000,31.7238,31.7371,31.67,31.6805,3869,0
+XJAN.US,D,20240326,000000,31.68,31.7284,31.67,31.6759,2739,0
+XJAN.US,D,20240327,000000,31.7054,31.7408,31.65,31.7408,7522,0
+XJAN.US,D,20240328,000000,31.7688,31.8,31.7538,31.7645,72058,0
+XJAN.US,D,20240401,000000,31.73,31.77,31.6705,31.7351,4484,0
+XJAN.US,D,20240402,000000,31.6345,31.71,31.6299,31.6752,12617,0
+XJAN.US,D,20240403,000000,31.705,31.7399,31.65,31.6905,6466,0
+XJAN.US,D,20240404,000000,31.75,31.75,31.5887,31.5887,19231,0
+XJAN.US,D,20240405,000000,31.645,31.7112,31.64,31.6715,5924,0
+XJAN.US,D,20240408,000000,31.72,31.72,31.6592,31.6856,1549,0
+XJAN.US,D,20240409,000000,31.72,31.72,31.63,31.72,4892,0
+XJAN.US,D,20240410,000000,31.62,31.64,31.5613,31.64,2418,0
+XJAN.US,D,20240411,000000,31.5406,31.685,31.5406,31.64,3799,0
+XJAN.US,D,20240412,000000,31.61,31.61,31.51,31.5351,8679,0
+XJAN.US,D,20240415,000000,31.6032,31.64,31.3716,31.4186,7380,0
+XJAN.US,D,20240416,000000,31.44,31.47,31.38,31.4261,4652,0
+XJAN.US,D,20240417,000000,31.4799,31.4799,31.3356,31.34,4551,0
+XJAN.US,D,20240418,000000,31.41,31.44,31.3651,31.3651,4120,0
+XJAN.US,D,20240419,000000,31.38,31.38,31.2446,31.26,4995,0
+XJAN.US,D,20240422,000000,31.33,31.4472,31.297,31.39,5216,0
+XJAN.US,D,20240423,000000,31.53,31.58,31.52,31.5479,4386,0
+XJAN.US,D,20240424,000000,31.6,31.6,31.51,31.59,6417,0
+XJAN.US,D,20240425,000000,31.39,31.53,31.385,31.49,10672,0
+XJAN.US,D,20240426,000000,31.66,31.66,31.61,31.6326,5279,0
+XJAN.US,D,20240429,000000,31.6201,31.6912,31.62,31.63,7085,0
+XJAN.US,D,20240430,000000,31.59,31.62,31.52,31.55,3911,0
+XJAN.US,D,20240501,000000,31.55,31.6699,31.4957,31.4957,3569,0
+XJAN.US,D,20240502,000000,31.52,31.62,31.5,31.5781,4802,0
+XJAN.US,D,20240503,000000,31.745,31.7649,31.69,31.7,12368,0
+XJAN.US,D,20240506,000000,31.7514,31.8404,31.7514,31.8404,817,0
+XJAN.US,D,20240507,000000,31.8618,31.9,31.8218,31.866,5852,0
+XJAN.US,D,20240508,000000,31.865,31.9,31.8638,31.9,829,0
+XJAN.US,D,20240509,000000,31.89,31.94,31.89,31.9206,5769,0
+XJAN.US,D,20240510,000000,31.975,32.01,31.945,31.9597,5515,0
+XJAN.US,D,20240513,000000,31.99,31.99,31.9101,31.9601,11357,0
+XJAN.US,D,20240514,000000,32,32.05,31.91,32.0099,3504,0
+XJAN.US,D,20240515,000000,32.06,32.16,32.06,32.1155,1640,0
+XJAN.US,D,20240516,000000,32.17,32.17,32.0923,32.145,9673,0
+XJAN.US,D,20240517,000000,32.1599,32.1599,32.1252,32.1252,2241,0
+XJAN.US,D,20240520,000000,32.145,32.19,32.13,32.1449,5894,0
+XJAN.US,D,20240521,000000,32.1454,32.2,32.14,32.1761,2258,0
+XJAN.US,D,20240522,000000,32.13,32.22,32.1216,32.1431,4923,0
+XJAN.US,D,20240523,000000,32.1001,32.16,32.07,32.0925,2507,0
+XJAN.US,D,20240524,000000,32.18,32.2096,32.152,32.1701,2630,0
+XJAN.US,D,20240528,000000,32.19,32.19,32.09,32.1657,1860,0
+XJAN.US,D,20240529,000000,32.1,32.1793,32.1,32.1142,4473,0
+XJAN.US,D,20240530,000000,32.12,32.13,32.04,32.0817,4303,0
+XJAN.US,D,20240531,000000,32.06,32.1592,32.01,32.1592,3631,0
+XJAN.US,D,20240603,000000,32.22,32.23,32.11,32.1648,5171,0
+XJAN.US,D,20240604,000000,32.13,32.1849,32.13,32.1849,697,0
+XJAN.US,D,20240605,000000,32.1987,32.275,32.1905,32.275,12116,0
+XJAN.US,D,20240606,000000,32.23,32.32,32.23,32.2756,2418,0
+XJAN.US,D,20240607,000000,32.3191,32.33,32.24,32.2799,1275,0
+XJAN.US,D,20240610,000000,32.25,32.32,32.25,32.2941,3249,0
+XJAN.US,D,20240611,000000,32.2862,32.34,32.28,32.3158,8076,0
+XJAN.US,D,20240612,000000,32.43,32.44,32.3613,32.3963,4321,0
+XJAN.US,D,20240613,000000,32.34,32.4,32.34,32.3799,13133,0
+XJAN.US,D,20240614,000000,32.39,32.4,32.35,32.3951,56482,0
+XJAN.US,D,20240617,000000,32.36,32.46,32.36,32.4302,3294,0
+XJAN.US,D,20240618,000000,32.41,32.49,32.41,32.4502,4722,0
+XJAN.US,D,20240620,000000,32.41,32.47,32.39,32.4251,11354,0
+XJAN.US,D,20240621,000000,32.44,32.4599,32.4,32.4261,5657,0
+XJAN.US,D,20240624,000000,32.41,32.49,32.39,32.4383,284817,0
+XJAN.US,D,20240625,000000,32.4001,32.48,32.4,32.4466,9335,0
+XJAN.US,D,20240626,000000,32.4579,32.4999,32.425,32.4667,4730,0
+XJAN.US,D,20240627,000000,32.45,32.4872,32.45,32.4872,636,0
+XJAN.US,D,20240628,000000,32.49,32.545,32.47,32.5004,34826,0
+XJAN.US,D,20240701,000000,32.487,32.5261,32.45,32.5261,1226,0
+XJAN.US,D,20240702,000000,32.5522,32.58,32.5018,32.5604,2389,0
+XJAN.US,D,20240703,000000,32.55,32.63,32.5301,32.585,1522,0
+XJAN.US,D,20240705,000000,32.48,32.65,32.48,32.59,12522,0
+XJAN.US,D,20240708,000000,32.53,32.66,32.53,32.6342,1562,0
+XJAN.US,D,20240709,000000,32.67,32.67,32.6348,32.64,1015,0
+XJAN.US,D,20240710,000000,32.6,32.7,32.6,32.68,8836,0
+XJAN.US,D,20240711,000000,32.6716,32.6716,32.61,32.6548,5016,0
+XJAN.US,D,20240712,000000,32.716,32.725,32.6954,32.6954,680,0
+XJAN.US,D,20240715,000000,32.7112,32.7112,32.68,32.68,438595,0
+XJAN.US,D,20240716,000000,32.67,32.75,32.67,32.723,1102,0
+XJAN.US,D,20240717,000000,32.64,32.6999,32.64,32.6648,1830,0
+XJAN.US,D,20240718,000000,32.6867,32.6867,32.6,32.6238,6930,0
+XJAN.US,D,20240719,000000,32.61,32.61,32.551,32.5999,9198,0
+XJAN.US,D,20240722,000000,32.63,32.6741,32.63,32.6741,293,0
+XJAN.US,D,20240723,000000,32.703,32.71,32.66,32.6648,6299,0
+XJAN.US,D,20240724,000000,32.55,32.61,32.5,32.5005,3139,0
+XJAN.US,D,20240725,000000,32.48,32.57,32.45,32.4874,2619,0
+XJAN.US,D,20240726,000000,32.555,32.58,32.53,32.5767,2652,0
+XJAN.US,D,20240729,000000,32.59,32.64,32.57,32.6098,5854,0
+XJAN.US,D,20240730,000000,32.56,32.5864,32.51,32.5864,7270,0
+XJAN.US,D,20240731,000000,32.66,32.7,32.64,32.6878,4767,0
+XJAN.US,D,20240801,000000,32.59,32.61,32.52,32.568,3799,0
+XJAN.US,D,20240802,000000,32.4,32.4,32.3554,32.3651,920,0
+XJAN.US,D,20240805,000000,31.63,32.16,31.62,31.8996,21811,0
+XJAN.US,D,20240806,000000,32.225,32.33,32.2024,32.2024,3505,0
+XJAN.US,D,20240807,000000,32.37,32.37,32.1152,32.1152,11207,0
+XJAN.US,D,20240808,000000,32.26,32.36,32.26,32.3521,5531,0
+XJAN.US,D,20240809,000000,32.34,32.48,32.34,32.47,209878,0
+XJAN.US,D,20240812,000000,32.5457,32.5457,32.4419,32.4904,22723,0
+XJAN.US,D,20240813,000000,32.57,32.635,32.57,32.635,35622,0
+XJAN.US,D,20240814,000000,32.63,32.7102,32.61,32.7102,2871,0
+XJAN.US,D,20240815,000000,32.76,32.7999,32.76,32.7999,687,0
+XJAN.US,D,20240816,000000,32.78,32.8267,32.78,32.8149,9162,0
+XJAN.US,D,20240819,000000,32.835,32.9,32.8113,32.8652,15108,0
+XJAN.US,D,20240820,000000,32.88,32.9,32.83,32.8541,1431,0
+XJAN.US,D,20240821,000000,32.82,32.8698,32.81,32.8698,3651,0
+XJAN.US,D,20240822,000000,32.8429,32.8429,32.81,32.8149,1438,0
+XJAN.US,D,20240823,000000,32.95,32.95,32.8105,32.9099,4098,0
+XJAN.US,D,20240826,000000,32.8893,32.9053,32.87,32.9053,8256,0
+XJAN.US,D,20240827,000000,32.906,32.9227,32.9,32.9,3041,0
+XJAN.US,D,20240828,000000,32.86,32.9,32.86,32.8946,2630,0
+XJAN.US,D,20240829,000000,32.89,32.915,32.89,32.9,3553,0
+XJAN.US,D,20240830,000000,32.9164,32.9764,32.9164,32.9764,240,0
+XJAN.US,D,20240903,000000,32.88,32.88,32.78,32.7931,3473,0
+XJAN.US,D,20240904,000000,32.81,32.83,32.7901,32.8075,4585,0
+XJAN.US,D,20240905,000000,32.74,32.81,32.74,32.77,5169,0
+XJAN.US,D,20240906,000000,32.66,32.6869,32.66,32.6869,796,0
+XJAN.US,D,20240909,000000,32.79,32.7994,32.79,32.7994,1913,0
+XJAN.US,D,20240910,000000,32.8554,32.8554,32.731,32.8454,1844,0
+XJAN.US,D,20240911,000000,32.6611,32.908,32.6611,32.8972,1312,0
+XJAN.US,D,20240912,000000,32.91,33.02,32.9,32.9635,9251,0
+XJAN.US,D,20240913,000000,33,33.07,32.9701,33.0102,5020,0
+XJAN.US,D,20240916,000000,33.0258,33.0258,32.9602,33.0208,1802,0
+XJAN.US,D,20240917,000000,32.99,33.0473,32.99,33,7651,0
+XJAN.US,D,20240918,000000,33.0172,33.03,32.96,33.017,16647,0
+XJAN.US,D,20240919,000000,33.1348,33.1478,33.08,33.1155,6598,0
+XJAN.US,D,20240920,000000,33.09,33.13,33.08,33.1237,2986,0
+XJAN.US,D,20240923,000000,33.1799,33.1799,33.1252,33.1445,455,0
+XJAN.US,D,20240924,000000,33.16,33.19,33.11,33.1601,252111,0
+XJAN.US,D,20240925,000000,33.15,33.2,33.11,33.2,568856,0
+XJAN.US,D,20240926,000000,33.1982,33.1982,33.12,33.1696,3453,0
+XJAN.US,D,20240927,000000,33.17,33.17,33.1584,33.1584,948,0
+XJAN.US,D,20240930,000000,33.14,33.2,33.13,33.1751,9984,0
+XJAN.US,D,20241001,000000,33.1318,33.135,33.1,33.1198,4687,0
+XJAN.US,D,20241002,000000,33.0601,33.1607,33.0601,33.1318,1223,0
+XJAN.US,D,20241003,000000,33.02,33.12,33.02,33.08,2327,0
+XJAN.US,D,20241004,000000,33.15,33.1789,33.14,33.169,4490,0
+XJAN.US,D,20241007,000000,33.22,33.22,33.1,33.1094,2426,0
+XJAN.US,D,20241008,000000,33.05,33.1748,33.05,33.1748,2273,0
+XJAN.US,D,20241009,000000,33.2,33.23,33.16,33.2039,2366,0
+XJAN.US,D,20241010,000000,33.16,33.21,33.16,33.205,2648,0
+XJAN.US,D,20241011,000000,33.2885,33.2885,33.21,33.245,1650,0
+XJAN.US,D,20241014,000000,33.2301,33.2793,33.2301,33.2793,2082,0
+XJAN.US,D,20241015,000000,33.23,33.2604,33.23,33.2604,276,0
+XJAN.US,D,20241016,000000,33.2301,33.2864,33.23,33.2848,8454,0
+XJAN.US,D,20241017,000000,33.3309,33.3356,33.2999,33.2999,543,0
+XJAN.US,D,20241018,000000,33.22,33.38,33.22,33.3289,4815,0
+XJAN.US,D,20241021,000000,33.28,33.37,33.28,33.3301,1449,0
+XJAN.US,D,20241022,000000,33.29,33.3668,33.29,33.3434,5368,0
+XJAN.US,D,20241023,000000,33.3292,33.3292,33.25,33.305,15666,0
+XJAN.US,D,20241024,000000,33.29,33.3169,33.2614,33.3155,2996,0
+XJAN.US,D,20241025,000000,33.33,33.35,33.29,33.3248,232255,0
+XJAN.US,D,20241028,000000,33.32,33.3533,33.3101,33.3533,864,0
+XJAN.US,D,20241029,000000,33.391,33.391,33.32,33.33,22351,0
+XJAN.US,D,20241030,000000,33.3543,33.41,33.3215,33.3506,588,0
+XJAN.US,D,20241031,000000,33.3299,33.3299,33.2776,33.2776,668,0
+XJAN.US,D,20241101,000000,33.31,33.31,33.28,33.3,1380,0
+XJAN.US,D,20241104,000000,33.2913,33.38,33.28,33.38,2964,0
+XJAN.US,D,20241105,000000,33.418,33.418,33.3499,33.3893,1256,0
+XJAN.US,D,20241106,000000,33.4819,33.4819,33.4,33.4635,62708,0
+XJAN.US,D,20241107,000000,33.48,33.4999,33.43,33.4649,4519,0
+XJAN.US,D,20241108,000000,33.48,33.5589,33.4668,33.5046,11925,0
+XJAN.US,D,20241111,000000,33.5424,33.55,33.46,33.5098,12608,0
+XJAN.US,D,20241112,000000,33.461,33.54,33.4604,33.511,8951,0
+XJAN.US,D,20241113,000000,33.47,33.57,33.47,33.5238,7833,0
+XJAN.US,D,20241114,000000,33.5,33.52,33.45,33.49,5028,0
+XJAN.US,D,20241115,000000,33.49,33.57,33.441,33.5,2575,0
+XJAN.US,D,20241118,000000,33.51,33.57,33.4604,33.5293,5911,0
+XJAN.US,D,20241119,000000,33.48,33.5722,33.48,33.53,3504,0
+XJAN.US,D,20241120,000000,33.542,33.5599,33.481,33.481,2442,0
+XJAN.US,D,20241121,000000,33.47,33.57,33.47,33.5402,3246,0
+XJAN.US,D,20241122,000000,33.6006,33.6006,33.47,33.561,2804,0
+XJAN.US,D,20241125,000000,33.54,33.62,33.53,33.5801,2675,0
+XJAN.US,D,20241126,000000,33.54,33.64,33.54,33.5905,2414,0
+XJAN.US,D,20241127,000000,33.56,33.6499,33.55,33.595,340,0
+XJAN.US,D,20241129,000000,33.57,33.6699,33.46,33.615,1347,0
+XJAN.US,D,20241202,000000,33.57,33.6676,33.57,33.625,1172,0
+XJAN.US,D,20241203,000000,33.63,33.6481,33.5801,33.631,2648,0
+XJAN.US,D,20241204,000000,33.6,33.6885,33.59,33.6359,5154,0
+XJAN.US,D,20241205,000000,33.6404,33.6404,33.61,33.6403,866,0
+XJAN.US,D,20241206,000000,33.62,33.666,33.6,33.6552,11061,0
+XJAN.US,D,20241209,000000,33.6745,33.6745,33.655,33.655,193,0
+XJAN.US,D,20241210,000000,33.6422,33.7068,33.62,33.6593,1664,0
+XJAN.US,D,20241211,000000,33.69,33.69,33.63,33.675,1671,0
+XJAN.US,D,20241212,000000,33.64,33.69,33.63,33.675,2712,0
+XJAN.US,D,20241213,000000,33.65,33.6837,33.64,33.6837,2791,0
+XJAN.US,D,20241216,000000,33.7373,33.7373,33.65,33.695,1128,0
+XJAN.US,D,20241217,000000,33.6902,33.6952,33.6409,33.6952,595,0
+XJAN.US,D,20241218,000000,33.7044,33.7072,33.6423,33.6423,1138,0
+XJAN.US,D,20241219,000000,33.6001,33.6197,33.58,33.6197,47318,0
+XJAN.US,D,20241220,000000,33.7,33.7099,33.6501,33.6756,3443,0
+XJAN.US,D,20241223,000000,33.66,33.7411,33.66,33.7202,7442,0
+XJAN.US,D,20241224,000000,33.68,33.7224,33.59,33.7151,219580,0
+XJAN.US,D,20241226,000000,33.7,33.7199,33.68,33.68,474103,0
+XJAN.US,D,20241227,000000,33.7,33.7502,33.7,33.7502,4905,0
+XJAN.US,D,20241230,000000,33.711,33.7667,33.65,33.76,2457,0
+XJAN.US,D,20241231,000000,33.73,33.7884,33.71,33.75,25920,0
+XJAN.US,D,20250102,000000,33.74,33.78,33.73,33.73,72852,0
+XJAN.US,D,20250103,000000,33.75,33.795,33.74,33.795,52286,0
+XJAN.US,D,20250106,000000,33.75,33.7952,33.71,33.7952,3814,0
+XJAN.US,D,20250107,000000,33.761,33.805,33.76,33.805,550,0
+XJAN.US,D,20250108,000000,33.8284,33.84,33.73,33.78,1199,0
+XJAN.US,D,20250110,000000,33.77,33.8582,33.77,33.8199,10966,0
+XJAN.US,D,20250113,000000,33.79,33.8257,33.79,33.8257,927,0
+XJAN.US,D,20250114,000000,33.8,33.87,33.8,33.8329,907,0
+XJAN.US,D,20250115,000000,33.79,33.87,33.79,33.8402,4945,0
+XJAN.US,D,20250116,000000,33.84,33.8445,33.8018,33.8445,1606,0
+XJAN.US,D,20250117,000000,33.8633,33.8999,33.85,33.8521,27462,0
+XJAN.US,D,20250121,000000,34,34.02,33.74,34.01,258244,0
+XJAN.US,D,20250122,000000,33.99,34.06,33.99,34.0168,18259,0
+XJAN.US,D,20250123,000000,33.98,34.1,33.98,34.0692,17189,0
+XJAN.US,D,20250124,000000,34.11,34.14,34.036,34.0795,31649,0
+XJAN.US,D,20250127,000000,33.8,33.93,33.79,33.87,12405,0
+XJAN.US,D,20250128,000000,33.95,34.06,33.925,34.0263,20302,0
+XJAN.US,D,20250129,000000,33.9899,34.0391,33.9242,33.9937,14137,0
+XJAN.US,D,20250130,000000,34.06,34.1,33.9973,34.0385,19899,0
+XJAN.US,D,20250131,000000,34.1277,34.1599,33.962,33.962,15456,0
+XJAN.US,D,20250203,000000,33.81,33.97,33.77,33.919,77652,0
+XJAN.US,D,20250204,000000,33.9999,34.01,33.95,33.9812,19578,0
+XJAN.US,D,20250205,000000,33.97,34.08,33.97,34.0576,33404,0
+XJAN.US,D,20250206,000000,34.0712,34.12,34.07,34.0743,6596,0
+XJAN.US,D,20250207,000000,34.13,34.13,34,34.0303,28094,0
+XJAN.US,D,20250210,000000,34.06,34.1,34.03,34.0549,11419,0
+XJAN.US,D,20250211,000000,34.04,34.12,34,34.11,8335,0
+XJAN.US,D,20250212,000000,34,34.08,33.94,34.0498,12684,0
+XJAN.US,D,20250213,000000,34.09,34.19,34.045,34.19,15262,0
+XJAN.US,D,20250214,000000,34.1999,34.22,34.16,34.19,4676,0
+XJAN.US,D,20250218,000000,34.1899,34.26,34.1308,34.24,62231,0
+XJAN.US,D,20250219,000000,34.14,34.26,34.14,34.2599,11071,0
+XJAN.US,D,20250220,000000,34.13,34.21,34.1244,34.21,22204,0
+XJAN.US,D,20250221,000000,34.16,34.18,33.97,34.0074,13444,0
+XJAN.US,D,20250224,000000,33.99,34.05,33.94,33.99,14840,0
+XJAN.US,D,20250225,000000,33.9033,33.96,33.81,33.88,13616,0
+XJAN.US,D,20250226,000000,33.96,34.02,33.865,33.9109,10319,0
+XJAN.US,D,20250227,000000,33.92,33.93,33.67,33.67,16173,0
+XJAN.US,D,20250228,000000,33.67,33.9034,33.65,33.9034,13310,0
+XJAN.US,D,20250303,000000,33.9899,33.9899,33.63,33.63,12008,0
+XJAN.US,D,20250304,000000,33.53,33.72,33.36,33.4806,11553,0
+XJAN.US,D,20250305,000000,33.45,33.69,33.42,33.6643,26239,0
+XJAN.US,D,20250306,000000,33.42,33.51,33.3208,33.3594,19449,0
+XJAN.US,D,20250307,000000,33.38,33.51,33.28,33.51,25965,0
+XJAN.US,D,20250310,000000,33.21,33.25,33,33.0034,24663,0
+XJAN.US,D,20250311,000000,32.98,33.04,32.835,32.9105,19214,0
+XJAN.US,D,20250312,000000,33.03,33.04,32.8817,33.0084,4360,0
+XJAN.US,D,20250313,000000,32.87,32.89,32.74,32.7516,8712,0
+XJAN.US,D,20250314,000000,33.01,33.1575,33.01,33.1575,722,0
+XJAN.US,D,20250317,000000,33.28,33.37,33.18,33.3147,2874,0
+XJAN.US,D,20250318,000000,33.0305,33.14,33.0305,33.0999,4922,0
+XJAN.US,D,20250319,000000,33.26,33.4,33.217,33.2838,18631,0
+XJAN.US,D,20250320,000000,33.301,33.33,33.2045,33.2652,8297,0
+XJAN.US,D,20250321,000000,33.125,33.28,33.11,33.2797,2330,0
+XJAN.US,D,20250324,000000,33.5734,33.61,33.5101,33.5981,2985,0
+XJAN.US,D,20250325,000000,33.67,33.67,33.581,33.6274,2730,0
+XJAN.US,D,20250326,000000,33.5869,33.5869,33.36,33.4317,7076,0
+XJAN.US,D,20250327,000000,33.5003,33.5003,33.389,33.389,2159,0
+XJAN.US,D,20250331,000000,32.93,33.1317,32.9016,33.1317,21738,0
+XJAN.US,D,20250401,000000,33.2012,33.2012,33.07,33.16,7393,0
+XJAN.US,D,20250403,000000,32.565,32.6096,32.4118,32.4118,802,0
+XJAN.US,D,20250404,000000,31.85,31.8757,31.2111,31.2111,10938,0
+XJAN.US,D,20250407,000000,30.55,31.67,30.36,31.2,21729,0
+XJAN.US,D,20250408,000000,31.72,31.72,30.8186,30.8186,10009,0
+XJAN.US,D,20250409,000000,30.89,32.5636,30.77,32.5636,6277,0
+XJAN.US,D,20250410,000000,32.0589,32.26,31.39,31.8533,192372,0
+XJAN.US,D,20250411,000000,31.78,32.196,31.77,32.1561,4898,0
+XJAN.US,D,20250414,000000,32.47,32.515,32.3299,32.4069,6258,0
+XJAN.US,D,20250415,000000,32.45,32.5342,32.33,32.3997,1869,0
+XJAN.US,D,20250416,000000,32.187,32.187,31.83,31.963,1150,0
+XJAN.US,D,20250417,000000,31.95,32.0122,31.95,32.0122,408,0
+XJAN.US,D,20250421,000000,31.4103,31.5854,31.4103,31.5854,1736,0
+XJAN.US,D,20250422,000000,31.9342,32.1278,31.843,32.0403,1963,0
+XJAN.US,D,20250423,000000,32.415,32.4293,32.26,32.364,12864,0
+XJAN.US,D,20250424,000000,32.51,32.7023,32.51,32.7023,858,0
+XJAN.US,D,20250425,000000,32.6889,32.8532,32.6889,32.8532,1104,0
+XJAN.US,D,20250428,000000,32.79,32.8839,32.77,32.8839,406,0
+XJAN.US,D,20250429,000000,32.83,32.96,32.83,32.9547,3501,0
+XJAN.US,D,20250430,000000,32.665,32.9946,32.665,32.9946,1598,0
+XJAN.US,D,20250501,000000,33.13,33.1967,33.0942,33.0942,4599,0
+XJAN.US,D,20250502,000000,33.24,33.3179,33.19,33.3179,501,0
+XJAN.US,D,20250505,000000,33.2209,33.31,33.19,33.19,10855,0
+XJAN.US,D,20250506,000000,33.18,33.189,33.1031,33.1031,1026,0
+XJAN.US,D,20250507,000000,33.2,33.2,33.1543,33.1543,721,0
+XJAN.US,D,20250508,000000,33.3132,33.3841,33.2753,33.2753,1859,0
+XJAN.US,D,20250512,000000,33.75,33.8319,33.7073,33.8319,1961,0
+XJAN.US,D,20250513,000000,33.95,34.0491,33.95,34.019,3291,0
+XJAN.US,D,20250514,000000,33.9706,33.9706,33.9601,33.9601,490,0
+XJAN.US,D,20250515,000000,33.92,34.03,33.8709,34.0232,7515,0
+XJAN.US,D,20250516,000000,34.09,34.16,34.09,34.1314,1464,0
+XJAN.US,D,20250519,000000,34.12,34.2,34.085,34.1397,1750,0
+XJAN.US,D,20250520,000000,34.1599,34.1599,34.0805,34.1098,1446,0
+XJAN.US,D,20250521,000000,34.1,34.13,33.8201,33.8624,3920,0
+XJAN.US,D,20250522,000000,33.83,33.94,33.83,33.8502,674,0
+XJAN.US,D,20250523,000000,33.71,33.82,33.6,33.7253,2843,0
+XJAN.US,D,20250527,000000,33.908,34.0745,33.88,34.0745,1481,0
+XJAN.US,D,20250528,000000,34.0615,34.0615,34.0044,34.0044,1973,0
+XJAN.US,D,20250529,000000,34.011,34.11,33.986,34.0696,2105,0
+XJAN.US,D,20250530,000000,34.05,34.1048,34,34.1048,1014,0
+XJAN.US,D,20250602,000000,34.05,34.14,34.05,34.1352,1616,0
+XJAN.US,D,20250603,000000,34.23,34.29,34.23,34.2523,1117,0
+XJAN.US,D,20250604,000000,34.25,34.36,34.25,34.2652,518,0
+XJAN.US,D,20250605,000000,34.27,34.3381,34.1685,34.1817,2295,0
+XJAN.US,D,20250609,000000,34.34,34.3742,34.34,34.3742,275,0
+XJAN.US,D,20250610,000000,34.37,34.4426,34.37,34.4426,292,0
+XJAN.US,D,20250611,000000,34.4685,34.4685,34.4148,34.4148,180,0
+XJAN.US,D,20250612,000000,34.48,34.48,34.4575,34.4575,982,0
+XJAN.US,D,20250613,000000,34.3609,34.3609,34.2585,34.2585,916,0
+XJAN.US,D,20250616,000000,34.46,34.476,34.44,34.4595,5253,0
+XJAN.US,D,20250617,000000,34.38,34.385,34.27,34.3044,5643,0
+XJAN.US,D,20250618,000000,34.39,34.39,34.325,34.325,1252,0
+XJAN.US,D,20250620,000000,34.36,34.36,34.3087,34.3104,3317,0
+XJAN.US,D,20250623,000000,34.35,34.4859,34.29,34.4859,21058,0
+XJAN.US,D,20250624,000000,34.6,34.6767,34.5403,34.6767,14792,0
+XJAN.US,D,20250625,000000,34.61,34.6844,34.61,34.6844,621,0
+XJAN.US,D,20250626,000000,34.75,34.83,34.75,34.7847,1004,0
+XJAN.US,D,20250627,000000,34.83,34.8556,34.83,34.8556,7187,0
+XJAN.US,D,20250630,000000,34.8582,34.9218,34.8582,34.9218,346,0
+XJAN.US,D,20250701,000000,34.875,34.9146,34.851,34.9146,9832,0
+XJAN.US,D,20250702,000000,34.97,35,34.9533,34.9686,1142,0
+XJAN.US,D,20250703,000000,35.09,35.1,35.01,35.045,2848,0
+XJAN.US,D,20250708,000000,34.953,34.9752,34.953,34.9752,2719,0
+XJAN.US,D,20250709,000000,35.02,35.09,34.9918,35.0499,2077,0
+XJAN.US,D,20250710,000000,35.06,35.12,35.06,35.0955,3143,0
+XJAN.US,D,20250714,000000,35.03,35.0874,35.03,35.0874,8803,0
+XJAN.US,D,20250715,000000,35.105,35.105,35.02,35.0465,4543,0
+XJAN.US,D,20250716,000000,35.05,35.0599,34.97,35.0599,1601,0
+XJAN.US,D,20250717,000000,35.07,35.1424,35.06,35.1424,4146,0
+XJAN.US,D,20250718,000000,35.14,35.16,35.1101,35.1529,13429,0
+XJAN.US,D,20250721,000000,35.22,35.2436,35.1901,35.195,1630,0
+XJAN.US,D,20250722,000000,35.14,35.2137,35.14,35.2137,377,0
+XJAN.US,D,20250723,000000,35.24,35.3062,35.24,35.3062,692,0
+XJAN.US,D,20250724,000000,35.32,35.32,35.3093,35.3093,18449,0
+XJAN.US,D,20250728,000000,35.39,35.39,35.35,35.3748,829,0
+XJAN.US,D,20250729,000000,35.34,35.38,35.34,35.3406,378,0
+XJAN.US,D,20250730,000000,35.376,35.376,35.31,35.3254,2568,0
+XJAN.US,D,20250731,000000,35.37,35.37,35.29,35.29,421,0
+XJAN.US,D,20250801,000000,35.12,35.13,35.07,35.1006,2619,0
+XJAN.US,D,20250804,000000,35.28,35.2939,35.28,35.2939,159,0
+XJAN.US,D,20250805,000000,35.23,35.27,35.23,35.2599,7895,0
+XJAN.US,D,20250806,000000,35.28,35.3606,35.28,35.3606,1359,0
+XJAN.US,D,20250807,000000,35.4316,35.4316,35.3,35.33,28780,0
+XJAN.US,D,20250808,000000,35.43,35.4543,35.43,35.4543,525,0
+XJAN.US,D,20250811,000000,35.47,35.47,35.4212,35.4212,216,0
+XJAN.US,D,20250812,000000,35.5,35.5495,35.5,35.5495,6483,0
+XJAN.US,D,20250813,000000,35.605,35.605,35.55,35.5845,1581,0
+XJAN.US,D,20250814,000000,35.57,35.5856,35.54,35.5856,2270,0
+XJAN.US,D,20250815,000000,35.57,35.57,35.555,35.5615,1410,0
+XJAN.US,D,20250818,000000,35.54,35.5737,35.54,35.5737,110,0
+XJAN.US,D,20250819,000000,35.53,35.54,35.5235,35.5235,1243,0
+XJAN.US,D,20250820,000000,35.44,35.51,35.4386,35.4978,5155,0
+XJAN.US,D,20250821,000000,35.4762,35.4762,35.4509,35.4509,619,0
+XJAN.US,D,20250822,000000,35.59,35.64,35.59,35.6283,537,0
+XJAN.US,D,20250826,000000,35.61,35.6405,35.61,35.6405,472,0
+XJAN.US,D,20250827,000000,35.67,35.6723,35.646,35.6723,998,0
+XJAN.US,D,20250902,000000,35.49,35.57,35.47,35.57,2991,0
+XJAN.US,D,20250903,000000,35.62,35.6434,35.62,35.6434,659,0
+XJAN.US,D,20250904,000000,35.69,35.7301,35.6803,35.7301,843,0
+XJAN.US,D,20250905,000000,35.8,35.8,35.7239,35.7239,531,0
+XJAN.US,D,20250908,000000,35.77,35.77,35.7545,35.7545,999,0
+XJAN.US,D,20250909,000000,35.765,35.7751,35.765,35.7751,7812,0
+XJAN.US,D,20250910,000000,35.8399,35.8399,35.81,35.81,819,0
+XJAN.US,D,20250912,000000,35.9,35.9013,35.88,35.8886,1356,0
+XJAN.US,D,20250915,000000,35.905,35.905,35.8982,35.8982,283,0
+XJAN.US,D,20250916,000000,35.9065,35.9065,35.8849,35.8849,1200,0
+XJAN.US,D,20250917,000000,35.881,35.8991,35.85,35.8991,5280,0
+XJAN.US,D,20250918,000000,35.93,35.94,35.9257,35.9257,3304,0
+XJAN.US,D,20250919,000000,35.9549,35.9649,35.935,35.9649,883,0
+XJAN.US,D,20250922,000000,35.9814,35.99,35.98,35.9849,566,0
+XJAN.US,D,20250923,000000,35.99,36.03,35.94,35.97,206459,0
+XJAN.US,D,20250924,000000,35.98,36,35.92,36,463028,0
+XJAN.US,D,20250925,000000,35.96,35.96,35.92,35.94,3811,0
+XJAN.US,D,20250926,000000,35.9518,36,35.95,35.9956,5259,0
+XJAN.US,D,20250929,000000,36.06,36.06,35.995,36.0005,12988,0
+XJAN.US,D,20250930,000000,36.01,36.0344,35.99,36.0344,2027,0
+XJAN.US,D,20251001,000000,36.01,36.065,36.01,36.06,12859,0
+XJAN.US,D,20251002,000000,36.08,36.08,35.98,36.08,14563,0
+XJAN.US,D,20251003,000000,36.095,36.11,36.075,36.075,3088,0
+XJAN.US,D,20251006,000000,36.08,36.1164,36.08,36.116,16048,0
+XJAN.US,D,20251007,000000,36.1099,36.1099,36.05,36.0748,8513,0
+XJAN.US,D,20251008,000000,36.1171,36.1171,36.07,36.1044,5136,0
+XJAN.US,D,20251009,000000,36.12,36.12,36.08,36.0948,10396,0
+XJAN.US,D,20251010,000000,36.13,36.13,35.873,35.873,22680,0
+XJAN.US,D,20251013,000000,36.01,36.05,35.9901,36.0404,2802,0
+XJAN.US,D,20251014,000000,35.93,36.04,35.93,35.9804,2981,0
+XJAN.US,D,20251015,000000,36.0757,36.0757,35.93,36.0141,1749,0
+XJAN.US,D,20251016,000000,36.1,36.1,35.9314,35.9314,805,0
+XJAN.US,D,20251017,000000,35.92,36.038,35.92,36.038,1251,0
+XJAN.US,D,20251020,000000,36.1431,36.161,36.13,36.1608,5713,0
+XJAN.US,D,20251021,000000,36.2028,36.2028,36.1829,36.1829,526,0
+XJAN.US,D,20251022,000000,36.2,36.203,36.085,36.1359,2549,0
+XJAN.US,D,20251023,000000,36.18,36.2493,36.1431,36.191,1540,0
+XJAN.US,D,20251024,000000,36.2725,36.2725,36.24,36.257,3278,0
+XJAN.US,D,20251027,000000,36.3173,36.33,36.28,36.29,7388,0
+XJAN.US,D,20251028,000000,36.32,36.32,36.29,36.3,4714,0
+XJAN.US,D,20251029,000000,36.3,36.3288,36.27,36.2738,2679,0
+XJAN.US,D,20251030,000000,36.26,36.31,36.2587,36.2587,2150,0
+XJAN.US,D,20251031,000000,36.31,36.31,36.25,36.2848,3384,0
+XJAN.US,D,20251103,000000,36.27,36.29,36.27,36.28,18584,0
+XJAN.US,D,20251104,000000,36.22,36.26,36.21,36.2324,16497,0
+XJAN.US,D,20251105,000000,36.22,36.31,36.22,36.2842,4830,0
+XJAN.US,D,20251106,000000,36.25,36.25,36.219,36.22,3153,0
+XJAN.US,D,20251107,000000,36.17,36.2422,36.1399,36.2422,4022,0
+XJAN.US,D,20251110,000000,36.32,36.33,36.31,36.33,2431,0
+XJAN.US,D,20251111,000000,36.39,36.39,36.3803,36.3803,932,0
+XJAN.US,D,20251112,000000,36.36,36.3865,36.35,36.3865,5021,0
+XJAN.US,D,20251113,000000,36.3899,36.3899,36.21,36.259,5615,0
+XJAN.US,D,20251114,000000,36.315,36.315,36.2977,36.2977,160,0
+XJAN.US,D,20251117,000000,36.24,36.29,36.1514,36.1901,8562,0
+XJAN.US,D,20251118,000000,36.145,36.165,36.1407,36.1407,1054,0
+XJAN.US,D,20251119,000000,36.2,36.225,36.1515,36.1781,6659,0
+XJAN.US,D,20251120,000000,36.332,36.332,36.033,36.033,2055,0
+XJAN.US,D,20251121,000000,36.14,36.19,36.14,36.1549,909,0
+XJAN.US,D,20251124,000000,36.27,36.3333,36.27,36.3333,1259,0
+XJAN.US,D,20251125,000000,36.3,36.4148,36.3,36.4148,2306,0
+XJAN.US,D,20251126,000000,36.45,36.48,36.45,36.4742,2103,0
+XJAN.US,D,20251128,000000,36.464,36.5199,36.464,36.5199,667,0
+XJAN.US,D,20251201,000000,36.5135,36.53,36.49,36.5076,10545,0
+XJAN.US,D,20251202,000000,36.52,36.5555,36.51,36.537,2881,0
+XJAN.US,D,20251203,000000,36.565,36.5685,36.53,36.565,6491,0
+XJAN.US,D,20251204,000000,36.55,36.5844,36.54,36.5844,2049,0
+XJAN.US,D,20251205,000000,36.5905,36.63,36.561,36.5992,2661,0
+XJAN.US,D,20251208,000000,36.6,36.6155,36.5501,36.598,2352,0
+XJAN.US,D,20251209,000000,36.59,36.615,36.59,36.6122,2607,0
+XJAN.US,D,20251210,000000,36.6,36.6491,36.58,36.6491,3947,0
+XJAN.US,D,20251211,000000,36.63,36.6845,36.63,36.6576,7462,0
+XJAN.US,D,20251212,000000,36.67,36.67,36.625,36.64,3366,0
+XJAN.US,D,20251215,000000,36.65,36.67,36.65,36.6501,867,0
+XJAN.US,D,20251216,000000,36.65,36.6645,36.6105,36.65,2676,0
+XJAN.US,D,20251217,000000,36.66,36.66,36.6299,36.6299,962,0
+XJAN.US,D,20251218,000000,36.69,36.71,36.67,36.6799,2151,0
+XJAN.US,D,20251219,000000,36.72,36.7326,36.72,36.72,1166,0
+XJAN.US,D,20251222,000000,36.77,36.77,36.755,36.765,2582,0
+XJAN.US,D,20251223,000000,36.7702,36.7848,36.72,36.7848,203787,0
+XJAN.US,D,20251224,000000,36.731,36.848,36.731,36.81,151791,0
+XJAN.US,D,20251229,000000,36.8083,36.82,36.771,36.8198,2611,0
+XJAN.US,D,20251230,000000,36.79,36.825,36.77,36.79,7964,0
+XJAN.US,D,20251231,000000,36.846,36.846,36.79,36.8349,8493,0
+XJAN.US,D,20260102,000000,36.85,36.88,36.815,36.8498,778,0
+XJAN.US,D,20260105,000000,36.86,36.8641,36.825,36.8641,948,0
+XJAN.US,D,20260106,000000,36.84,36.865,36.82,36.8601,1566,0
+XJAN.US,D,20260107,000000,36.87,36.87,36.87,36.87,3228,0
+XJAN.US,D,20260108,000000,36.765,36.875,36.765,36.875,1598,0
+XJAN.US,D,20260109,000000,36.8207,36.885,36.8207,36.885,2484,0
+XJAN.US,D,20260112,000000,36.8806,36.9399,36.8806,36.885,4341,0
+XJAN.US,D,20260113,000000,36.84,36.935,36.84,36.8897,1638,0
+XJAN.US,D,20260114,000000,36.895,36.9499,36.8943,36.8943,2209,0
+XJAN.US,D,20260115,000000,36.8415,36.9047,36.8408,36.9047,1656,0
+XJAN.US,D,20260116,000000,36.94,36.969,36.86,36.9148,271218,0
+XJAN.US,D,20260120,000000,36.675,36.76,36.52,36.62,66359,0
+XJAN.US,D,20260121,000000,36.79,36.875,36.5909,36.7903,14183,0
+XJAN.US,D,20260122,000000,36.92,36.925,36.8808,36.9,3108,0
+XJAN.US,D,20260123,000000,36.88,36.9299,36.8798,36.8798,5250,0
+XJAN.US,D,20260126,000000,36.98,37.01,36.946,36.9468,13985,0
+XJAN.US,D,20260127,000000,37.04,37.04,36.98,36.99,3797,0
+XJAN.US,D,20260128,000000,36.99,37.04,36.92,36.9943,9191,0
+XJAN.US,D,20260129,000000,36.89,36.94,36.765,36.93,16214,0
+XJAN.US,D,20260130,000000,36.9595,36.9599,36.85,36.9394,73369,0
+XJAN.US,D,20260202,000000,37.05,37.09,36.92,37.0198,23453,0
+XJAN.US,D,20260203,000000,36.98,36.98,36.81,36.84,5590,0
+XJAN.US,D,20260204,000000,36.93,36.95,36.755,36.8167,75987,0
+XJAN.US,D,20260205,000000,36.62,36.71,36.62,36.6246,3589,0
+XJAN.US,D,20260206,000000,36.87,36.959,36.86,36.959,7639,0
+XJAN.US,D,20260209,000000,37.03,37.05,37.026,37.026,2236,0
+XJAN.US,D,20260210,000000,37.09,37.09,36.9742,36.9742,4685,0
+XJAN.US,D,20260211,000000,36.96,37.02,36.925,37.02,2403,0
+XJAN.US,D,20260212,000000,37.03,37.03,36.725,36.7394,6213,0
+XJAN.US,D,20260213,000000,36.84,36.86,36.69,36.6901,6253,0
+XJAN.US,D,20260217,000000,36.755,36.85,36.64,36.78,5742,0
+XJAN.US,D,20260218,000000,36.93,36.95,36.79,36.835,5746,0
diff --git a/daily/us/nyse etfs/2/xjul.us.txt b/daily/us/nyse etfs/2/xjul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..768cea883c066eb6b14d2d065f4cabc9c4a7424c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xjul.us.txt	
@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XJUL.US,D,20230725,000000,30.825,30.92,30.825,30.9,259335,0
+XJUL.US,D,20230726,000000,30.86,30.9,30.82,30.89,41740,0
+XJUL.US,D,20230727,000000,32.23,32.23,30.76,30.8,53695,0
+XJUL.US,D,20230728,000000,30.92,30.96,30.87,30.95,110024,0
+XJUL.US,D,20230731,000000,30.87,30.96,30.87,30.955,43091,0
+XJUL.US,D,20230801,000000,30.905,30.9493,30.87,30.92,135520,0
+XJUL.US,D,20230802,000000,30.82,30.82,30.653,30.717,123237,0
+XJUL.US,D,20230803,000000,30.79,30.79,30.5901,30.6678,86099,0
+XJUL.US,D,20230804,000000,30.79,30.8299,30.5975,30.5975,30093,0
+XJUL.US,D,20230807,000000,30.685,30.77,30.6664,30.77,42193,0
+XJUL.US,D,20230808,000000,30.75,30.75,30.5489,30.71,35396,0
+XJUL.US,D,20230809,000000,30.73,30.77,30.58,30.6096,80287,0
+XJUL.US,D,20230810,000000,30.7686,30.808,30.6059,30.6059,19923,0
+XJUL.US,D,20230811,000000,30.65,30.6585,30.5691,30.595,62827,0
+XJUL.US,D,20230814,000000,30.6,30.7091,30.6,30.6698,87902,0
+XJUL.US,D,20230815,000000,30.57,30.59,30.5279,30.5279,48232,0
+XJUL.US,D,20230816,000000,30.527,30.57,30.419,30.419,14475,0
+XJUL.US,D,20230817,000000,30.42,30.46,30.3,30.307,59673,0
+XJUL.US,D,20230818,000000,30.2,30.32,30.19,30.3011,3519,0
+XJUL.US,D,20230821,000000,30.37,30.43,30.28,30.43,17505,0
+XJUL.US,D,20230822,000000,30.44,30.44,30.3541,30.39,32697,0
+XJUL.US,D,20230823,000000,30.42,30.58,30.42,30.55,29983,0
+XJUL.US,D,20230824,000000,30.55,30.6,30.35,30.35,29176,0
+XJUL.US,D,20230825,000000,30.43,30.509,30.3,30.47,52206,0
+XJUL.US,D,20230828,000000,30.52,30.5893,30.5003,30.58,26913,0
+XJUL.US,D,20230829,000000,30.59,30.77,30.57,30.745,40227,0
+XJUL.US,D,20230830,000000,30.8,30.83,30.76,30.82,15291,0
+XJUL.US,D,20230831,000000,30.86,30.86,30.795,30.82,6317,0
+XJUL.US,D,20230901,000000,30.95,30.95,30.776,30.835,53696,0
+XJUL.US,D,20230905,000000,30.83,30.87,30.8073,30.83,23828,0
+XJUL.US,D,20230906,000000,30.8,30.8,30.63,30.74,16428,0
+XJUL.US,D,20230907,000000,30.63,30.72,30.63,30.66,30069,0
+XJUL.US,D,20230908,000000,30.71,30.7794,30.68,30.68,7469,0
+XJUL.US,D,20230911,000000,30.82,30.8399,30.71,30.83,29717,0
+XJUL.US,D,20230912,000000,30.7201,30.8,30.7201,30.75,19861,0
+XJUL.US,D,20230913,000000,30.8,30.8199,30.72,30.79,145191,0
+XJUL.US,D,20230914,000000,30.88,30.9298,30.85,30.897,29988,0
+XJUL.US,D,20230915,000000,30.86,30.86,30.7305,30.75,11379,0
+XJUL.US,D,20230918,000000,30.66,30.79,30.66,30.76,21983,0
+XJUL.US,D,20230919,000000,30.675,30.75,30.6,30.73,37653,0
+XJUL.US,D,20230920,000000,30.78,30.78,30.52,30.52,8557,0
+XJUL.US,D,20230921,000000,30.45,30.45,30.3053,30.3053,4674,0
+XJUL.US,D,20230922,000000,30.365,30.42,30.25,30.25,7641,0
+XJUL.US,D,20230925,000000,30.3357,30.3357,30.3357,30.3357,364,0
+XJUL.US,D,20230926,000000,30.135,30.18,30.0594,30.0594,16559,0
+XJUL.US,D,20230927,000000,30.041,30.1,29.93,30.0503,6101,0
+XJUL.US,D,20230928,000000,30.1699,30.239,30.1591,30.1591,9440,0
+XJUL.US,D,20230929,000000,30.25,30.25,30.0963,30.15,16034,0
+XJUL.US,D,20231002,000000,30.14,30.14,30.0676,30.1284,1948,0
+XJUL.US,D,20231003,000000,29.98,29.98,29.88,29.94,3622,0
+XJUL.US,D,20231004,000000,29.98,30.07,29.98,30.0628,2420,0
+XJUL.US,D,20231005,000000,30.02,30.1,29.955,30.08,7637,0
+XJUL.US,D,20231006,000000,30.08,30.2396,30.08,30.2396,287,0
+XJUL.US,D,20231009,000000,30.1999,30.39,30.1999,30.3319,1719,0
+XJUL.US,D,20231010,000000,30.4,30.5399,30.4,30.46,29966,0
+XJUL.US,D,20231011,000000,30.5018,30.5018,30.49,30.49,1025,0
+XJUL.US,D,20231012,000000,30.55,30.55,30.375,30.45,2770,0
+XJUL.US,D,20231013,000000,30.5,30.5,30.34,30.38,4450,0
+XJUL.US,D,20231016,000000,30.51,30.6,30.45,30.5375,11606,0
+XJUL.US,D,20231017,000000,30.4,30.56,30.4,30.56,4243,0
+XJUL.US,D,20231018,000000,30.4399,30.4399,30.2787,30.2787,10036,0
+XJUL.US,D,20231019,000000,30.28,30.28,30.1656,30.1656,6854,0
+XJUL.US,D,20231020,000000,30.16,30.16,29.96,29.97,12082,0
+XJUL.US,D,20231023,000000,29.82,30.02,29.82,29.95,3257,0
+XJUL.US,D,20231024,000000,30,30.0706,29.96,30.053,984,0
+XJUL.US,D,20231025,000000,30.06,30.06,29.775,29.83,8465,0
+XJUL.US,D,20231026,000000,29.69,29.7,29.58,29.62,2284,0
+XJUL.US,D,20231027,000000,29.49,29.49,29.49,29.49,244,0
+XJUL.US,D,20231030,000000,29.7023,29.78,29.7023,29.7552,1636,0
+XJUL.US,D,20231031,000000,29.86,29.89,29.86,29.865,2214,0
+XJUL.US,D,20231101,000000,29.9764,30.13,29.96,30.05,7761,0
+XJUL.US,D,20231102,000000,30.3135,30.36,30.3135,30.36,4406,0
+XJUL.US,D,20231103,000000,30.48,30.64,30.48,30.58,7928,0
+XJUL.US,D,20231106,000000,30.59,30.62,30.589,30.62,6337,0
+XJUL.US,D,20231107,000000,30.65,30.735,30.61,30.68,95034,0
+XJUL.US,D,20231108,000000,30.6848,30.73,30.6596,30.6827,10441,0
+XJUL.US,D,20231109,000000,30.719,30.72,30.57,30.57,6039,0
+XJUL.US,D,20231110,000000,30.72,30.87,30.72,30.84,3614,0
+XJUL.US,D,20231113,000000,30.7717,30.86,30.71,30.83,4835,0
+XJUL.US,D,20231114,000000,31.07,31.18,31.07,31.1,46204,0
+XJUL.US,D,20231115,000000,31.21,31.21,31.11,31.11,13911,0
+XJUL.US,D,20231116,000000,31.0706,31.18,31.0706,31.1531,2147,0
+XJUL.US,D,20231117,000000,31.1301,31.23,31.1301,31.23,11509,0
+XJUL.US,D,20231120,000000,31.12,31.38,31.12,31.35,10011,0
+XJUL.US,D,20231121,000000,31.23,31.32,31.23,31.31,3307,0
+XJUL.US,D,20231122,000000,31.33,31.38,31.2701,31.324,2684,0
+XJUL.US,D,20231124,000000,31.3412,31.3412,31.3412,31.3412,62,0
+XJUL.US,D,20231127,000000,31.34,31.37,31.335,31.3365,2120,0
+XJUL.US,D,20231128,000000,31.3199,31.4,31.2808,31.4,15847,0
+XJUL.US,D,20231129,000000,31.33,31.41,31.3277,31.3277,6674,0
+XJUL.US,D,20231130,000000,31.37,31.43,31.33,31.4003,6602,0
+XJUL.US,D,20231201,000000,31.43,31.56,31.43,31.5064,8501,0
+XJUL.US,D,20231204,000000,31.4079,31.45,31.39,31.45,2382,0
+XJUL.US,D,20231205,000000,31.425,31.45,31.4073,31.4073,1507,0
+XJUL.US,D,20231206,000000,31.4699,31.47,31.3555,31.3555,3772,0
+XJUL.US,D,20231207,000000,31.425,31.51,31.425,31.4716,2247,0
+XJUL.US,D,20231208,000000,31.48,31.59,31.48,31.5602,5526,0
+XJUL.US,D,20231211,000000,31.61,31.66,31.59,31.66,1011,0
+XJUL.US,D,20231212,000000,31.57,31.7,31.57,31.6765,6480,0
+XJUL.US,D,20231213,000000,31.82,31.9099,31.81,31.9099,10650,0
+XJUL.US,D,20231214,000000,31.91,31.96,31.88,31.8857,26072,0
+XJUL.US,D,20231215,000000,31.8939,31.93,31.87,31.9117,10520,0
+XJUL.US,D,20231218,000000,31.9797,31.99,31.92,31.9566,4008,0
+XJUL.US,D,20231219,000000,31.96,32.02,31.95,31.9946,9465,0
+XJUL.US,D,20231220,000000,32.0155,32.05,31.85,31.8574,10278,0
+XJUL.US,D,20231221,000000,31.88,31.965,31.8762,31.965,6827,0
+XJUL.US,D,20231222,000000,31.995,32.02,31.9791,31.9791,8667,0
+XJUL.US,D,20231226,000000,32.05,32.09,32,32.0419,10532,0
+XJUL.US,D,20231227,000000,32.07,32.1,32.0201,32.0842,7095,0
+XJUL.US,D,20231228,000000,32.095,32.13,32.07,32.13,3038,0
+XJUL.US,D,20231229,000000,32.12,32.12,32.0784,32.0784,192,0
+XJUL.US,D,20240102,000000,32.0225,32.0225,32.0225,32.0225,191,0
+XJUL.US,D,20240103,000000,31.9109,31.93,31.8901,31.915,3896,0
+XJUL.US,D,20240104,000000,31.942,31.942,31.8812,31.882,2789,0
+XJUL.US,D,20240105,000000,31.95,31.97,31.9237,31.9339,6345,0
+XJUL.US,D,20240108,000000,32.0032,32.1,31.9518,32.1,4157,0
+XJUL.US,D,20240109,000000,32.04,32.17,32.04,32.08,5850,0
+XJUL.US,D,20240110,000000,32.145,32.16,32.13,32.14,974,0
+XJUL.US,D,20240111,000000,32.17,32.17,32.16,32.16,447,0
+XJUL.US,D,20240112,000000,32.17,32.2303,32.17,32.2247,1602,0
+XJUL.US,D,20240116,000000,32.1705,32.1705,32.1201,32.13,805,0
+XJUL.US,D,20240117,000000,32.05,32.11,32.0013,32.07,4867,0
+XJUL.US,D,20240118,000000,32.2069,32.2069,32.2069,32.2069,186,0
+XJUL.US,D,20240119,000000,32.359,32.359,32.359,32.359,224,0
+XJUL.US,D,20240122,000000,32.37,32.37,32.37,32.37,188,0
+XJUL.US,D,20240123,000000,32.38,32.46,32.38,32.41,4299,0
+XJUL.US,D,20240124,000000,32.48,32.51,32.42,32.42,10970,0
+XJUL.US,D,20240125,000000,32.429,32.4876,32.4101,32.4876,11583,0
+XJUL.US,D,20240126,000000,32.4601,32.52,32.46,32.47,3066,0
+XJUL.US,D,20240129,000000,32.5038,32.59,32.47,32.59,5064,0
+XJUL.US,D,20240130,000000,32.57,32.58,32.53,32.53,737,0
+XJUL.US,D,20240131,000000,32.46,32.51,32.37,32.37,17902,0
+XJUL.US,D,20240201,000000,32.44,32.56,32.408,32.5199,13202,0
+XJUL.US,D,20240202,000000,32.58,32.65,32.57,32.6,4571,0
+XJUL.US,D,20240205,000000,32.577,32.62,32.577,32.6194,3119,0
+XJUL.US,D,20240206,000000,32.6332,32.6332,32.59,32.6301,663,0
+XJUL.US,D,20240207,000000,32.65,32.714,32.65,32.714,3384,0
+XJUL.US,D,20240208,000000,32.69,32.74,32.67,32.7151,32769,0
+XJUL.US,D,20240209,000000,32.68,32.7552,32.68,32.7552,6940,0
+XJUL.US,D,20240212,000000,32.7989,32.81,32.72,32.755,5085,0
+XJUL.US,D,20240213,000000,32.61,32.635,32.59,32.6175,1047,0
+XJUL.US,D,20240214,000000,32.674,32.71,32.6101,32.7,10190,0
+XJUL.US,D,20240215,000000,32.7699,32.7699,32.745,32.745,767,0
+XJUL.US,D,20240216,000000,32.75,32.79,32.75,32.7539,4287,0
+XJUL.US,D,20240220,000000,32.7,32.7,32.66,32.7,1363,0
+XJUL.US,D,20240221,000000,32.6994,32.6994,32.6994,32.6994,1108,0
+XJUL.US,D,20240222,000000,32.8267,32.9199,32.82,32.8849,12963,0
+XJUL.US,D,20240223,000000,32.9353,32.9353,32.88,32.9199,1855,0
+XJUL.US,D,20240226,000000,32.88,32.95,32.86,32.86,13769,0
+XJUL.US,D,20240227,000000,32.89,32.94,32.8701,32.9328,2168,0
+XJUL.US,D,20240228,000000,32.89,32.94,32.89,32.92,3018,0
+XJUL.US,D,20240229,000000,32.91,32.98,32.9,32.9596,9810,0
+XJUL.US,D,20240301,000000,32.9325,33.01,32.9325,33.01,1234,0
+XJUL.US,D,20240304,000000,32.96,33.04,32.96,32.97,15791,0
+XJUL.US,D,20240305,000000,32.94,32.98,32.88,32.9351,100386,0
+XJUL.US,D,20240306,000000,32.94,32.9734,32.94,32.9702,5335,0
+XJUL.US,D,20240307,000000,32.97,33.05,32.97,33.0245,11265,0
+XJUL.US,D,20240308,000000,33.045,33.045,32.96,32.9952,2119,0
+XJUL.US,D,20240311,000000,32.9409,32.9823,32.94,32.9823,14622,0
+XJUL.US,D,20240312,000000,33.02,33.0847,33.0117,33.0847,34873,0
+XJUL.US,D,20240313,000000,33.1,33.1,33.01,33.0449,25163,0
+XJUL.US,D,20240314,000000,33.06,33.06,33.01,33.0552,2258,0
+XJUL.US,D,20240315,000000,33.0346,33.0346,32.9815,33.029,5475,0
+XJUL.US,D,20240318,000000,33.06,33.06,33.04,33.04,3980,0
+XJUL.US,D,20240319,000000,33.07,33.085,33.05,33.085,1147,0
+XJUL.US,D,20240320,000000,33.09,33.1543,33.0815,33.14,8947,0
+XJUL.US,D,20240321,000000,33.1979,33.2004,33.15,33.15,46881,0
+XJUL.US,D,20240322,000000,33.195,33.195,33.16,33.17,8599,0
+XJUL.US,D,20240325,000000,33.1987,33.2108,33.1504,33.1949,7683,0
+XJUL.US,D,20240326,000000,33.1706,33.233,33.17,33.1908,14369,0
+XJUL.US,D,20240327,000000,33.22,33.2252,33.19,33.2252,1394,0
+XJUL.US,D,20240328,000000,33.29,33.29,33.2548,33.2548,2188,0
+XJUL.US,D,20240401,000000,33.21,33.2402,33.21,33.2402,5665,0
+XJUL.US,D,20240402,000000,33.205,33.21,33.16,33.21,88917,0
+XJUL.US,D,20240403,000000,33.22,33.25,33.18,33.2103,10414,0
+XJUL.US,D,20240404,000000,33.26,33.26,33.1457,33.1457,2858,0
+XJUL.US,D,20240405,000000,33.15,33.2101,33.14,33.2101,6169,0
+XJUL.US,D,20240408,000000,33.18,33.2261,33.18,33.2261,3914,0
+XJUL.US,D,20240409,000000,33.1946,33.21,33.19,33.21,928,0
+XJUL.US,D,20240410,000000,33.19,33.19,33.14,33.19,10779,0
+XJUL.US,D,20240411,000000,33.17,33.28,33.1601,33.2496,837,0
+XJUL.US,D,20240412,000000,33.09,33.1212,33.09,33.1,745,0
+XJUL.US,D,20240415,000000,33.11,33.11,33.0407,33.0552,203969,0
+XJUL.US,D,20240416,000000,33.06,33.1,33.04,33.04,19426,0
+XJUL.US,D,20240417,000000,33.08,33.0831,32.9901,33.06,3144,0
+XJUL.US,D,20240418,000000,33.0799,33.0799,33,33.022,1657,0
+XJUL.US,D,20240419,000000,32.9737,32.9737,32.9737,32.9737,113,0
+XJUL.US,D,20240422,000000,32.99,33.125,32.99,33.0957,3113,0
+XJUL.US,D,20240423,000000,33.2134,33.2134,33.2134,33.2134,47,0
+XJUL.US,D,20240424,000000,33.2164,33.2261,33.16,33.2261,17919,0
+XJUL.US,D,20240425,000000,33.18,33.1885,33.18,33.1885,242,0
+XJUL.US,D,20240426,000000,33.23,33.29,33.23,33.25,2554,0
+XJUL.US,D,20240429,000000,33.3264,33.3264,33.26,33.3125,15755,0
+XJUL.US,D,20240430,000000,33.25,33.2753,33.2208,33.2208,636,0
+XJUL.US,D,20240501,000000,33.1748,33.31,33.1506,33.2121,44538,0
+XJUL.US,D,20240502,000000,33.24,33.276,33.24,33.276,191,0
+XJUL.US,D,20240503,000000,33.3483,33.3903,33.3483,33.3903,1225,0
+XJUL.US,D,20240506,000000,33.4185,33.4503,33.39,33.4503,4796,0
+XJUL.US,D,20240507,000000,33.43,33.4619,33.43,33.4619,562,0
+XJUL.US,D,20240508,000000,33.4752,33.4752,33.4692,33.4692,2066,0
+XJUL.US,D,20240509,000000,33.5004,33.5004,33.5004,33.5004,39,0
+XJUL.US,D,20240510,000000,33.49,33.5281,33.48,33.5281,23316,0
+XJUL.US,D,20240513,000000,33.5,33.53,33.4804,33.5258,1028,0
+XJUL.US,D,20240514,000000,33.53,33.5489,33.51,33.5489,1345,0
+XJUL.US,D,20240515,000000,33.53,33.59,33.53,33.5852,52018,0
+XJUL.US,D,20240516,000000,33.59,33.63,33.56,33.5852,871,0
+XJUL.US,D,20240517,000000,33.6,33.605,33.55,33.58,28230,0
+XJUL.US,D,20240520,000000,33.62,33.65,33.59,33.6089,4282,0
+XJUL.US,D,20240521,000000,33.6,33.625,33.6,33.625,6822,0
+XJUL.US,D,20240522,000000,33.6,33.6237,33.5701,33.5902,13046,0
+XJUL.US,D,20240523,000000,33.59,33.66,33.5701,33.6096,2753,0
+XJUL.US,D,20240524,000000,33.645,33.645,33.62,33.6397,2861,0
+XJUL.US,D,20240528,000000,33.62,33.68,33.62,33.6451,737,0
+XJUL.US,D,20240529,000000,33.63,33.63,33.63,33.63,9,0
+XJUL.US,D,20240530,000000,33.61,33.6309,33.5901,33.6102,9815,0
+XJUL.US,D,20240531,000000,33.6,33.6711,33.59,33.6711,3098,0
+XJUL.US,D,20240603,000000,33.65,33.6779,33.64,33.6779,1885,0
+XJUL.US,D,20240604,000000,33.66,33.6848,33.66,33.6848,465,0
+XJUL.US,D,20240605,000000,33.68,33.72,33.68,33.7118,1269,0
+XJUL.US,D,20240606,000000,33.7153,33.7153,33.7153,33.7153,18,0
+XJUL.US,D,20240607,000000,33.64,33.7196,33.64,33.7196,3454,0
+XJUL.US,D,20240610,000000,33.74,33.7489,33.7001,33.7489,2666,0
+XJUL.US,D,20240611,000000,33.72,33.7516,33.72,33.7516,4580,0
+XJUL.US,D,20240612,000000,33.74,33.765,33.7212,33.765,1339,0
+XJUL.US,D,20240613,000000,33.7724,33.7724,33.72,33.765,2652,0
+XJUL.US,D,20240614,000000,33.775,33.784,33.775,33.78,471,0
+XJUL.US,D,20240617,000000,33.76,33.7852,33.7401,33.7852,2257,0
+XJUL.US,D,20240618,000000,33.78,33.8,33.76,33.78,11052,0
+XJUL.US,D,20240620,000000,33.805,33.8103,33.77,33.8103,42800,0
+XJUL.US,D,20240621,000000,33.79,33.83,33.79,33.8159,1816,0
+XJUL.US,D,20240624,000000,33.7801,33.8259,33.7801,33.8259,4496,0
+XJUL.US,D,20240625,000000,33.87,33.87,33.8,33.8296,2149,0
+XJUL.US,D,20240626,000000,33.8189,33.8371,33.7901,33.8371,3649,0
+XJUL.US,D,20240627,000000,33.8109,33.8239,33.809,33.8148,1994,0
+XJUL.US,D,20240628,000000,33.82,33.8553,33.82,33.8553,24585,0
+XJUL.US,D,20240701,000000,33.73,33.8992,33.73,33.8602,11253,0
+XJUL.US,D,20240702,000000,33.81,33.8735,33.8,33.8735,4405,0
+XJUL.US,D,20240703,000000,33.884,33.91,33.85,33.8726,5791,0
+XJUL.US,D,20240705,000000,33.89,33.9013,33.8515,33.9013,2770,0
+XJUL.US,D,20240708,000000,33.87,33.93,33.87,33.8954,3857,0
+XJUL.US,D,20240709,000000,33.86,33.9048,33.86,33.9048,2305,0
+XJUL.US,D,20240710,000000,33.88,33.915,33.88,33.911,870,0
+XJUL.US,D,20240711,000000,33.88,33.93,33.88,33.9148,3244,0
+XJUL.US,D,20240712,000000,33.9263,33.9488,33.9,33.9258,1349,0
+XJUL.US,D,20240715,000000,33.8801,33.97,33.8801,33.9332,41614,0
+XJUL.US,D,20240716,000000,33.96,33.9697,33.935,33.94,3188,0
+XJUL.US,D,20240717,000000,33.97,33.97,33.9452,33.9452,663,0
+XJUL.US,D,20240718,000000,34.09,34.09,33.95,33.97,112936,0
+XJUL.US,D,20240719,000000,34.07,34.07,33.96,34,27760,0
+XJUL.US,D,20240722,000000,34.06,34.14,34.035,34.13,36072,0
+XJUL.US,D,20240723,000000,34.1455,34.17,34.0904,34.0904,56078,0
+XJUL.US,D,20240724,000000,34,34.01,33.7601,33.7996,48769,0
+XJUL.US,D,20240725,000000,33.79,33.97,33.71,33.74,69642,0
+XJUL.US,D,20240726,000000,33.83,33.9699,33.8,33.8736,20508,0
+XJUL.US,D,20240729,000000,33.85,33.99,33.85,33.89,64670,0
+XJUL.US,D,20240730,000000,33.85,34.03,33.7601,33.82,35506,0
+XJUL.US,D,20240731,000000,34.02,34.18,33.99,34.1177,34260,0
+XJUL.US,D,20240801,000000,34.23,34.23,33.775,33.91,17909,0
+XJUL.US,D,20240802,000000,33.71,33.71,33.4087,33.5582,24007,0
+XJUL.US,D,20240805,000000,32.76,33.2,32.69,33.05,36983,0
+XJUL.US,D,20240806,000000,33.31,33.52,33.29,33.29,7486,0
+XJUL.US,D,20240807,000000,33.61,33.61,33.18,33.18,247032,0
+XJUL.US,D,20240808,000000,33.51,33.57,33.4139,33.56,5556,0
+XJUL.US,D,20240809,000000,33.65,33.7,33.53,33.7,14864,0
+XJUL.US,D,20240812,000000,33.8,33.8,33.662,33.75,8989,0
+XJUL.US,D,20240813,000000,33.9,34.02,33.8302,34.02,27809,0
+XJUL.US,D,20240814,000000,34.09,34.09,33.99,34.08,8378,0
+XJUL.US,D,20240815,000000,34.16,34.28,34.13,34.241,15103,0
+XJUL.US,D,20240816,000000,34.27,34.34,34.2572,34.32,34862,0
+XJUL.US,D,20240819,000000,34.4,34.46,34.32,34.46,12418,0
+XJUL.US,D,20240820,000000,34.45,34.45,34.36,34.3916,1627,0
+XJUL.US,D,20240821,000000,34.47,34.48,34.38,34.48,5285,0
+XJUL.US,D,20240822,000000,34.4559,34.47,34.2859,34.2859,5023,0
+XJUL.US,D,20240823,000000,34.46,34.51,34.41,34.4944,8138,0
+XJUL.US,D,20240826,000000,34.4988,34.5024,34.41,34.495,8887,0
+XJUL.US,D,20240827,000000,34.47,34.506,34.47,34.506,350,0
+XJUL.US,D,20240828,000000,34.4,34.47,34.36,34.47,1952,0
+XJUL.US,D,20240829,000000,34.61,34.61,34.44,34.443,1029,0
+XJUL.US,D,20240830,000000,34.54,34.577,34.4787,34.577,13265,0
+XJUL.US,D,20240903,000000,34.39,34.4288,34.225,34.2957,3912,0
+XJUL.US,D,20240904,000000,34.3299,34.33,34.26,34.28,108771,0
+XJUL.US,D,20240905,000000,34.31,34.31,34.1985,34.2219,4075,0
+XJUL.US,D,20240906,000000,34.19,34.199,33.95,33.9889,7259,0
+XJUL.US,D,20240909,000000,34.08,34.2146,34.08,34.21,6355,0
+XJUL.US,D,20240910,000000,34.245,34.29,34.14,34.2535,3298,0
+XJUL.US,D,20240911,000000,34.18,34.42,34.04,34.42,6171,0
+XJUL.US,D,20240912,000000,34.42,34.55,34.33,34.55,5178,0
+XJUL.US,D,20240913,000000,34.56,34.6442,34.56,34.5826,46048,0
+XJUL.US,D,20240916,000000,34.62,34.67,34.58,34.628,11148,0
+XJUL.US,D,20240917,000000,34.72,34.73,34.6,34.6191,8408,0
+XJUL.US,D,20240918,000000,34.623,34.77,34.615,34.6277,34273,0
+XJUL.US,D,20240919,000000,34.84,34.88,34.79,34.8158,7233,0
+XJUL.US,D,20240920,000000,34.7719,34.85,34.7419,34.802,3519,0
+XJUL.US,D,20240923,000000,34.77,34.91,34.77,34.91,62642,0
+XJUL.US,D,20240924,000000,34.91,34.95,34.791,34.95,4041,0
+XJUL.US,D,20240925,000000,34.9226,34.93,34.8761,34.8761,11510,0
+XJUL.US,D,20240926,000000,34.92,34.96,34.88,34.9048,27422,0
+XJUL.US,D,20240927,000000,34.96,34.96,34.8791,34.8927,4388,0
+XJUL.US,D,20240930,000000,34.88,34.937,34.86,34.937,1741,0
+XJUL.US,D,20241001,000000,34.84,34.95,34.775,34.86,46035,0
+XJUL.US,D,20241002,000000,34.7993,34.86,34.7746,34.8161,2052,0
+XJUL.US,D,20241003,000000,34.7201,34.78,34.7201,34.7533,4723,0
+XJUL.US,D,20241004,000000,34.785,34.8596,34.785,34.8596,2576,0
+XJUL.US,D,20241007,000000,34.76,34.8,34.72,34.7675,3248,0
+XJUL.US,D,20241008,000000,34.76,34.91,34.76,34.8584,5381,0
+XJUL.US,D,20241009,000000,34.87,34.9599,34.87,34.9285,4904,0
+XJUL.US,D,20241010,000000,34.905,34.96,34.9,34.9096,1761,0
+XJUL.US,D,20241011,000000,34.92,34.9953,34.92,34.9953,3459,0
+XJUL.US,D,20241014,000000,35.08,35.1,35.0763,35.0763,589,0
+XJUL.US,D,20241015,000000,35.13,35.13,35.0013,35.0013,1069,0
+XJUL.US,D,20241016,000000,35.05,35.1,34.9701,35.0602,8280,0
+XJUL.US,D,20241017,000000,35.14,35.14,35.0702,35.0702,501,0
+XJUL.US,D,20241018,000000,35.18,35.18,35.135,35.1376,2912,0
+XJUL.US,D,20241021,000000,35.36,35.36,35.061,35.115,5174,0
+XJUL.US,D,20241022,000000,35.11,35.15,35.11,35.1343,1053,0
+XJUL.US,D,20241023,000000,35.06,35.06,34.98,35.0247,60434,0
+XJUL.US,D,20241024,000000,35.09,35.09,35.0642,35.0642,1167,0
+XJUL.US,D,20241025,000000,35.17,35.17,35.0545,35.0545,799,0
+XJUL.US,D,20241028,000000,35.1005,35.1005,35.1005,35.1005,183,0
+XJUL.US,D,20241029,000000,35.09,35.1599,35.08,35.1348,22871,0
+XJUL.US,D,20241030,000000,35.13,35.13,35.07,35.0793,2855,0
+XJUL.US,D,20241031,000000,34.875,34.88,34.85,34.8732,5888,0
+XJUL.US,D,20241101,000000,34.93,34.93,34.91,34.91,3527,0
+XJUL.US,D,20241104,000000,34.91,34.94,34.86,34.8974,35732,0
+XJUL.US,D,20241105,000000,34.83,35.0613,34.83,35.0581,8819,0
+XJUL.US,D,20241106,000000,35.23,35.4,35.23,35.3385,6267,0
+XJUL.US,D,20241107,000000,35.439,35.439,35.3401,35.36,5964,0
+XJUL.US,D,20241108,000000,35.4599,35.4599,35.38,35.4322,23721,0
+XJUL.US,D,20241112,000000,35.4599,35.4599,35.4252,35.4252,656,0
+XJUL.US,D,20241113,000000,35.4862,35.4862,35.4573,35.4573,368,0
+XJUL.US,D,20241114,000000,35.4519,35.4519,35.3952,35.3952,1047,0
+XJUL.US,D,20241115,000000,35.3,35.3,35.21,35.2805,9100,0
+XJUL.US,D,20241118,000000,35.27,35.3152,35.2603,35.3152,1403,0
+XJUL.US,D,20241120,000000,35.2501,35.3471,35.25,35.3471,2675,0
+XJUL.US,D,20241121,000000,35.311,35.4295,35.31,35.4029,1627,0
+XJUL.US,D,20241125,000000,35.51,35.51,35.4,35.4906,2000,0
+XJUL.US,D,20241126,000000,35.5003,35.5552,35.5003,35.5552,720,0
+XJUL.US,D,20241127,000000,35.5401,35.5401,35.5,35.5373,2004,0
+XJUL.US,D,20241129,000000,35.57,35.643,35.57,35.62,15277,0
+XJUL.US,D,20241202,000000,35.59,35.6416,35.58,35.6321,9105,0
+XJUL.US,D,20241203,000000,35.6282,35.6463,35.58,35.6,5983,0
+XJUL.US,D,20241204,000000,35.641,35.6732,35.64,35.6686,1125,0
+XJUL.US,D,20241205,000000,35.64,35.71,35.64,35.6651,4635,0
+XJUL.US,D,20241206,000000,35.71,35.71,35.66,35.6936,2138,0
+XJUL.US,D,20241209,000000,35.64,35.6516,35.62,35.6516,1428,0
+XJUL.US,D,20241210,000000,35.64,35.64,35.6,35.6157,2495,0
+XJUL.US,D,20241211,000000,35.641,35.7014,35.64,35.64,5436,0
+XJUL.US,D,20241212,000000,35.6786,35.7038,35.5903,35.6348,4307,0
+XJUL.US,D,20241213,000000,35.61,35.6565,35.6,35.643,2527,0
+XJUL.US,D,20241216,000000,35.62,35.6723,35.62,35.6723,427,0
+XJUL.US,D,20241217,000000,35.59,35.6362,35.58,35.6362,4266,0
+XJUL.US,D,20241218,000000,35.655,35.66,35.3487,35.3487,1707,0
+XJUL.US,D,20241219,000000,35.34,35.41,35.2801,35.3,70923,0
+XJUL.US,D,20241220,000000,35.28,35.45,35.28,35.4352,4278,0
+XJUL.US,D,20241223,000000,35.41,35.5693,35.38,35.5693,5052,0
+XJUL.US,D,20241224,000000,35.58,35.6685,35.58,35.6685,2301,0
+XJUL.US,D,20241226,000000,35.64,35.7,35.64,35.6942,6490,0
+XJUL.US,D,20241227,000000,35.6,35.6038,35.56,35.6038,607,0
+XJUL.US,D,20241230,000000,35.5777,35.59,35.5,35.5,1127,0
+XJUL.US,D,20241231,000000,35.513,35.513,35.4707,35.4707,548,0
+XJUL.US,D,20250102,000000,35.5,35.5,35.405,35.4644,435,0
+XJUL.US,D,20250103,000000,35.53,35.6232,35.49,35.6232,2408,0
+XJUL.US,D,20250106,000000,35.68,35.689,35.6695,35.6695,391,0
+XJUL.US,D,20250107,000000,35.58,35.6299,35.5449,35.5449,856,0
+XJUL.US,D,20250108,000000,35.49,35.5985,35.47,35.5985,2646,0
+XJUL.US,D,20250110,000000,35.42,35.43,35.35,35.4153,1489,0
+XJUL.US,D,20250113,000000,35.37,35.46,35.34,35.4562,6805,0
+XJUL.US,D,20250114,000000,35.471,35.54,35.39,35.4595,5263,0
+XJUL.US,D,20250115,000000,35.66,35.73,35.66,35.7283,590,0
+XJUL.US,D,20250116,000000,35.779,35.779,35.68,35.7353,4410,0
+XJUL.US,D,20250117,000000,35.8083,35.825,35.79,35.8073,3735,0
+XJUL.US,D,20250121,000000,35.8672,35.94,35.69,35.9153,7049,0
+XJUL.US,D,20250122,000000,35.9653,35.99,35.92,35.92,12951,0
+XJUL.US,D,20250123,000000,35.94,35.9703,35.94,35.9703,2458,0
+XJUL.US,D,20250124,000000,35.97,36.04,35.96,35.9744,2032,0
+XJUL.US,D,20250127,000000,35.8176,35.82,35.79,35.8189,2197,0
+XJUL.US,D,20250128,000000,35.9,35.9266,35.81,35.9266,1878,0
+XJUL.US,D,20250129,000000,35.9436,35.95,35.875,35.9157,3727,0
+XJUL.US,D,20250130,000000,35.9279,35.95,35.9279,35.9445,1938,0
+XJUL.US,D,20250131,000000,36.0187,36.03,35.885,35.9,3826,0
+XJUL.US,D,20250203,000000,35.77,35.8699,35.75,35.81,3318,0
+XJUL.US,D,20250204,000000,35.88,35.9398,35.87,35.9398,4741,0
+XJUL.US,D,20250205,000000,35.94,36.02,35.94,35.9725,1245,0
+XJUL.US,D,20250206,000000,36.02,36.02,35.9701,36.0052,1081,0
+XJUL.US,D,20250207,000000,36.03,36.0527,35.9617,35.9617,1900,0
+XJUL.US,D,20250210,000000,36,36.0147,36,36.0147,100,0
+XJUL.US,D,20250211,000000,35.9861,36.05,35.9861,36.0152,3989,0
+XJUL.US,D,20250212,000000,35.96,36.04,35.96,36.0214,8524,0
+XJUL.US,D,20250213,000000,36.03,36.1084,35.94,36.1084,4151,0
+XJUL.US,D,20250214,000000,36.1233,36.13,36.11,36.119,5964,0
+XJUL.US,D,20250218,000000,36.136,36.136,35.97,36.13,9466,0
+XJUL.US,D,20250219,000000,36.11,36.18,36.1,36.1652,8234,0
+XJUL.US,D,20250220,000000,36.11,36.14,36.07,36.1294,2777,0
+XJUL.US,D,20250221,000000,36.16,36.16,36.01,36.01,3233,0
+XJUL.US,D,20250224,000000,35.99,36.0314,35.95,36.0008,50916,0
+XJUL.US,D,20250225,000000,35.85,35.94,35.82,35.9063,62151,0
+XJUL.US,D,20250226,000000,36.0133,36.023,35.895,35.9047,3438,0
+XJUL.US,D,20250227,000000,35.91,35.96,35.75,35.75,8269,0
+XJUL.US,D,20250228,000000,35.81,35.9157,35.7,35.9157,5916,0
+XJUL.US,D,20250303,000000,35.93,35.93,35.6101,35.6651,7286,0
+XJUL.US,D,20250304,000000,35.565,35.7,35.4469,35.53,15515,0
+XJUL.US,D,20250305,000000,35.57,35.7187,35.46,35.7187,9880,0
+XJUL.US,D,20250306,000000,35.51,35.62,35.4,35.455,9635,0
+XJUL.US,D,20250307,000000,35.49,35.5607,35.33,35.56,5217,0
+XJUL.US,D,20250310,000000,35.332,35.4,35.03,35.1359,14732,0
+XJUL.US,D,20250311,000000,34.98,35.125,34.93,35.08,955,0
+XJUL.US,D,20250312,000000,35.07,35.34,34.96,35.1544,1009,0
+XJUL.US,D,20250313,000000,34.9085,34.96,34.893,34.893,1017,0
+XJUL.US,D,20250314,000000,35.07,35.2917,35.07,35.2917,2301,0
+XJUL.US,D,20250317,000000,35.33,35.456,35.29,35.4302,6846,0
+XJUL.US,D,20250318,000000,35.16,35.29,35.1401,35.2339,11669,0
+XJUL.US,D,20250319,000000,35.3398,35.5211,35.32,35.38,13709,0
+XJUL.US,D,20250320,000000,35.47,35.47,35.33,35.3966,11627,0
+XJUL.US,D,20250321,000000,35.28,35.4384,35.2301,35.4384,5099,0
+XJUL.US,D,20250324,000000,35.5811,35.748,35.5811,35.748,1829,0
+XJUL.US,D,20250325,000000,35.765,35.83,35.7101,35.83,202619,0
+XJUL.US,D,20250326,000000,35.77,35.77,35.5701,35.66,504726,0
+XJUL.US,D,20250327,000000,35.6996,35.6996,35.55,35.5709,3759,0
+XJUL.US,D,20250328,000000,35.39,35.39,35.225,35.25,2995,0
+XJUL.US,D,20250331,000000,35.05,35.35,35.05,35.31,1585,0
+XJUL.US,D,20250401,000000,35.188,35.39,35.188,35.3602,2167,0
+XJUL.US,D,20250402,000000,35.4495,35.54,35.38,35.522,3136,0
+XJUL.US,D,20250403,000000,34.725,34.7981,34.59,34.59,1724,0
+XJUL.US,D,20250404,000000,33.815,33.87,33.293,33.293,5128,0
+XJUL.US,D,20250407,000000,32.89,33.94,32.865,33.34,38164,0
+XJUL.US,D,20250408,000000,33.88,34.0484,32.8602,32.8728,4726,0
+XJUL.US,D,20250409,000000,33.0218,34.7799,32.7474,34.7384,48844,0
+XJUL.US,D,20250410,000000,34.25,34.25,33.88,34.0037,2491,0
+XJUL.US,D,20250411,000000,33.9601,34.4089,33.92,34.4089,4629,0
+XJUL.US,D,20250414,000000,34.67,34.6701,34.485,34.64,1671,0
+XJUL.US,D,20250415,000000,34.675,34.7799,34.55,34.55,4903,0
+XJUL.US,D,20250416,000000,34.5165,34.5165,34.0155,34.1281,3899,0
+XJUL.US,D,20250417,000000,34.2525,34.33,34.1776,34.1776,6921,0
+XJUL.US,D,20250421,000000,33.78,33.78,33.49,33.7235,2354,0
+XJUL.US,D,20250422,000000,34.01,34.21,34.0015,34.1949,756,0
+XJUL.US,D,20250423,000000,34.77,34.824,34.44,34.5077,14084,0
+XJUL.US,D,20250424,000000,34.72,34.9213,34.71,34.9213,988,0
+XJUL.US,D,20250425,000000,34.86,35.0818,34.86,35.0818,11331,0
+XJUL.US,D,20250428,000000,35.11,35.1275,34.92,35.1275,7452,0
+XJUL.US,D,20250429,000000,35.0697,35.2412,35.0697,35.2412,1877,0
+XJUL.US,D,20250430,000000,34.9788,35.2859,34.9788,35.2859,1597,0
+XJUL.US,D,20250501,000000,35.5465,35.5465,35.4125,35.4125,1131,0
+XJUL.US,D,20250502,000000,35.67,35.7,35.6554,35.6554,1140,0
+XJUL.US,D,20250505,000000,35.5988,35.66,35.52,35.5598,5027,0
+XJUL.US,D,20250506,000000,35.44,35.51,35.4381,35.4381,1090,0
+XJUL.US,D,20250507,000000,35.41,35.53,35.32,35.498,4601,0
+XJUL.US,D,20250508,000000,35.8087,35.8087,35.6159,35.6159,176,0
+XJUL.US,D,20250509,000000,35.6515,35.656,35.59,35.6179,1881,0
+XJUL.US,D,20250512,000000,36.04,36.22,36.04,36.1944,6425,0
+XJUL.US,D,20250513,000000,36.3,36.41,36.3,36.3307,4142,0
+XJUL.US,D,20250514,000000,36.38,36.4,36.2825,36.3351,2538,0
+XJUL.US,D,20250515,000000,36.308,36.3916,36.2792,36.3916,6070,0
+XJUL.US,D,20250516,000000,36.42,36.483,36.42,36.483,2032,0
+XJUL.US,D,20250519,000000,36.35,36.5202,36.26,36.4936,2130,0
+XJUL.US,D,20250520,000000,36.48,36.5,36.42,36.4575,2209,0
+XJUL.US,D,20250521,000000,36.44,36.47,36.21,36.2491,4007,0
+XJUL.US,D,20250522,000000,36.2,36.2601,36.2,36.2535,2548,0
+XJUL.US,D,20250523,000000,36.13,36.22,36.07,36.1327,1930,0
+XJUL.US,D,20250527,000000,36.3238,36.5,36.3238,36.4776,1769,0
+XJUL.US,D,20250528,000000,36.51,36.52,36.42,36.4699,2646,0
+XJUL.US,D,20250529,000000,36.49,36.5,36.35,36.4686,2393,0
+XJUL.US,D,20250530,000000,36.41,36.496,36.3609,36.496,25062,0
+XJUL.US,D,20250602,000000,36.5306,36.56,36.46,36.5508,1333,0
+XJUL.US,D,20250603,000000,36.61,36.65,36.61,36.6477,358,0
+XJUL.US,D,20250604,000000,36.73,36.73,36.63,36.6592,1847,0
+XJUL.US,D,20250605,000000,36.6302,36.74,36.56,36.5928,3384,0
+XJUL.US,D,20250606,000000,36.69,36.7601,36.68,36.7601,3318,0
+XJUL.US,D,20250609,000000,36.7975,36.83,36.7491,36.7881,940,0
+XJUL.US,D,20250610,000000,36.84,36.88,36.84,36.8404,1681,0
+XJUL.US,D,20250611,000000,36.94,36.94,36.82,36.82,2371,0
+XJUL.US,D,20250612,000000,36.8479,36.85,36.7906,36.8439,2280,0
+XJUL.US,D,20250616,000000,36.86,36.88,36.83,36.862,2973,0
+XJUL.US,D,20250617,000000,36.8751,36.8751,36.69,36.7413,4645,0
+XJUL.US,D,20250618,000000,36.825,36.8504,36.7673,36.7673,1263,0
+XJUL.US,D,20250620,000000,36.77,36.99,36.7,36.77,3890,0
+XJUL.US,D,20250623,000000,36.87,36.9194,36.79,36.9194,4777,0
+XJUL.US,D,20250624,000000,37.06,37.07,36.92,37.0097,229911,0
+XJUL.US,D,20250625,000000,37.04,37.12,37.03,37.06,356179,0
+XJUL.US,D,20250626,000000,37.09,37.1332,37.07,37.131,11979,0
+XJUL.US,D,20250627,000000,37.15,37.1902,37.15,37.1902,1786,0
+XJUL.US,D,20250630,000000,37.15,37.3,37.15,37.16,181295,0
+XJUL.US,D,20250701,000000,37.17,37.2436,37.17,37.2075,1324,0
+XJUL.US,D,20250702,000000,37.18,37.26,37.18,37.215,464,0
+XJUL.US,D,20250703,000000,37.22,37.2425,37.2,37.2425,340,0
+XJUL.US,D,20250707,000000,37.24,37.2508,37.22,37.2508,4117,0
+XJUL.US,D,20250708,000000,37.24,37.31,37.24,37.2646,364,0
+XJUL.US,D,20250709,000000,37.282,37.282,37.24,37.2804,4449,0
+XJUL.US,D,20250710,000000,37.25,37.3299,37.19,37.25,4429,0
+XJUL.US,D,20250711,000000,37.3,37.3,37.28,37.29,1678,0
+XJUL.US,D,20250714,000000,37.2845,37.33,37.27,37.29,16457,0
+XJUL.US,D,20250715,000000,37.33,37.339,37.26,37.3039,4258,0
+XJUL.US,D,20250716,000000,37.32,37.35,37.22,37.3147,6295,0
+XJUL.US,D,20250717,000000,37.38,37.38,37.26,37.315,75268,0
+XJUL.US,D,20250718,000000,37.345,37.38,37.3,37.3409,122852,0
+XJUL.US,D,20250721,000000,37.355,37.4595,37.355,37.3608,120674,0
+XJUL.US,D,20250722,000000,37.37,37.47,37.32,37.4,14679,0
+XJUL.US,D,20250723,000000,37.47,37.51,37.435,37.4894,41358,0
+XJUL.US,D,20250724,000000,37.55,37.58,37.49,37.5242,23496,0
+XJUL.US,D,20250725,000000,37.56,37.62,37.5214,37.579,17984,0
+XJUL.US,D,20250728,000000,37.595,37.64,37.56,37.61,14207,0
+XJUL.US,D,20250729,000000,37.66,37.68,37.52,37.5491,11190,0
+XJUL.US,D,20250730,000000,37.68,37.68,37.4788,37.4978,12218,0
+XJUL.US,D,20250731,000000,37.66,37.66,37.4641,37.4641,128487,0
+XJUL.US,D,20250801,000000,37.37,37.37,37.22,37.2416,6181,0
+XJUL.US,D,20250804,000000,37.49,37.54,37.44,37.4954,12315,0
+XJUL.US,D,20250805,000000,37.56,37.64,37.4298,37.46,11896,0
+XJUL.US,D,20250806,000000,37.4573,37.59,37.4573,37.57,5791,0
+XJUL.US,D,20250807,000000,37.5356,37.5356,37.5,37.525,754,0
+XJUL.US,D,20250808,000000,37.64,37.67,37.624,37.67,3092,0
+XJUL.US,D,20250811,000000,37.69,37.69,37.6211,37.6211,1560,0
+XJUL.US,D,20250812,000000,37.7408,37.8,37.725,37.7838,7902,0
+XJUL.US,D,20250813,000000,37.84,37.84,37.81,37.8369,1357,0
+XJUL.US,D,20250814,000000,37.7619,37.86,37.7619,37.82,6571,0
+XJUL.US,D,20250815,000000,37.8299,37.83,37.795,37.795,4934,0
+XJUL.US,D,20250818,000000,37.8197,37.83,37.79,37.8163,2709,0
+XJUL.US,D,20250819,000000,37.78,37.78,37.7143,37.7347,854,0
+XJUL.US,D,20250820,000000,37.72,37.73,37.66,37.6957,1766,0
+XJUL.US,D,20250821,000000,37.71,37.71,37.62,37.6537,9061,0
+XJUL.US,D,20250822,000000,37.86,37.95,37.86,37.9116,2982,0
+XJUL.US,D,20250825,000000,37.8889,37.93,37.8314,37.8314,2469,0
+XJUL.US,D,20250826,000000,37.86,37.8822,37.86,37.8822,402,0
+XJUL.US,D,20250827,000000,37.9,37.95,37.8801,37.94,4944,0
+XJUL.US,D,20250828,000000,37.95,37.99,37.94,37.9783,4006,0
+XJUL.US,D,20250829,000000,37.91,37.91,37.87,37.8876,5438,0
+XJUL.US,D,20250902,000000,37.6702,37.84,37.67,37.838,9419,0
+XJUL.US,D,20250903,000000,37.92,37.94,37.89,37.9234,828,0
+XJUL.US,D,20250904,000000,37.932,38.09,37.932,38.09,2366,0
+XJUL.US,D,20250905,000000,38.14,38.14,37.99,38.06,8086,0
+XJUL.US,D,20250909,000000,38.05,38.19,38.05,38.0975,1411,0
+XJUL.US,D,20250910,000000,38.15,38.15,38.09,38.1421,1388,0
+XJUL.US,D,20250911,000000,38.2,38.2195,38.2,38.2195,263,0
+XJUL.US,D,20250912,000000,38.22,38.2409,38.21,38.2409,1049,0
+XJUL.US,D,20250915,000000,38.28,38.28,38.23,38.2666,7936,0
+XJUL.US,D,20250916,000000,38.22,38.26,38.22,38.2487,882,0
+XJUL.US,D,20250917,000000,38.24,38.26,38.24,38.2474,14002,0
+XJUL.US,D,20250918,000000,38.3,38.32,38.28,38.2846,1676,0
+XJUL.US,D,20250919,000000,38.37,38.37,38.28,38.3404,3762,0
+XJUL.US,D,20250922,000000,38.3446,38.3446,38.341,38.341,139,0
+XJUL.US,D,20250923,000000,38.32,38.32,38.245,38.2552,3722,0
+XJUL.US,D,20250924,000000,38.2195,38.2417,38.21,38.2417,1361,0
+XJUL.US,D,20250925,000000,38.19,38.236,38.19,38.236,5419,0
+XJUL.US,D,20250926,000000,38.33,38.35,38.3088,38.3353,696,0
+XJUL.US,D,20250929,000000,38.375,38.375,38.31,38.3404,4458,0
+XJUL.US,D,20250930,000000,38.32,38.365,38.28,38.365,13284,0
+XJUL.US,D,20251001,000000,38.34,38.4261,38.34,38.4261,6499,0
+XJUL.US,D,20251002,000000,38.4005,38.4441,38.4005,38.415,1400,0
+XJUL.US,D,20251003,000000,38.44,38.46,38.4049,38.4049,1847,0
+XJUL.US,D,20251006,000000,38.44,38.45,38.44,38.4499,2336,0
+XJUL.US,D,20251007,000000,38.395,38.395,38.3918,38.3918,536,0
+XJUL.US,D,20251008,000000,38.43,38.4548,38.43,38.4548,1019,0
+XJUL.US,D,20251009,000000,38.4,38.4353,38.38,38.4353,5017,0
+XJUL.US,D,20251013,000000,38.2701,38.3253,38.2701,38.3253,280,0
+XJUL.US,D,20251014,000000,38.12,38.33,38.12,38.2781,4691,0
+XJUL.US,D,20251015,000000,38.41,38.4101,38.27,38.2782,1674,0
+XJUL.US,D,20251016,000000,38.163,38.1785,38.163,38.1785,599,0
+XJUL.US,D,20251017,000000,38.19,38.3096,38.19,38.3096,1350,0
+XJUL.US,D,20251020,000000,38.44,38.5056,38.44,38.4907,1505,0
+XJUL.US,D,20251021,000000,38.51,38.51,38.5075,38.5075,326,0
+XJUL.US,D,20251022,000000,38.45,38.55,38.38,38.4299,1847,0
+XJUL.US,D,20251023,000000,38.49,38.54,38.49,38.5149,536,0
+XJUL.US,D,20251024,000000,38.62,38.62,38.59,38.6,3097,0
+XJUL.US,D,20251027,000000,38.72,38.73,38.64,38.73,1046,0
+XJUL.US,D,20251028,000000,38.67,38.6855,38.67,38.6855,528,0
+XJUL.US,D,20251029,000000,38.69,38.69,38.6412,38.6518,1613,0
+XJUL.US,D,20251030,000000,38.6,38.6899,38.5629,38.5629,282,0
+XJUL.US,D,20251104,000000,38.525,38.525,38.4909,38.4909,339,0
+XJUL.US,D,20251105,000000,38.54,38.59,38.54,38.5579,551,0
+XJUL.US,D,20251106,000000,38.52,38.52,38.4411,38.4411,186,0
+XJUL.US,D,20251107,000000,38.332,38.4103,38.332,38.4103,1272,0
+XJUL.US,D,20251110,000000,38.5877,38.6353,38.55,38.6353,1246,0
+XJUL.US,D,20251111,000000,38.625,38.6483,38.625,38.6483,280,0
+XJUL.US,D,20251113,000000,38.61,38.61,38.4434,38.4434,1608,0
+XJUL.US,D,20251114,000000,38.49,38.5068,38.25,38.4764,1443,0
+XJUL.US,D,20251117,000000,38.425,38.4251,38.27,38.3492,1326,0
+XJUL.US,D,20251118,000000,38.14,38.28,38.14,38.2601,1209,0
+XJUL.US,D,20251119,000000,38.3099,38.3199,38.15,38.3122,1791,0
+XJUL.US,D,20251120,000000,38.11,38.11,38.0857,38.0857,444,0
+XJUL.US,D,20251121,000000,38.07,38.2924,38.07,38.2344,1551,0
+XJUL.US,D,20251124,000000,38.4569,38.4582,38.4532,38.4582,910,0
+XJUL.US,D,20251125,000000,38.43,38.6125,38.43,38.6125,5879,0
+XJUL.US,D,20251126,000000,38.62,38.7072,38.62,38.69,678,0
+XJUL.US,D,20251201,000000,38.73,38.7346,38.7103,38.7103,679,0
+XJUL.US,D,20251202,000000,38.76,38.7649,38.721,38.7648,1127,0
+XJUL.US,D,20251203,000000,38.77,38.7993,38.77,38.7993,3682,0
+XJUL.US,D,20251204,000000,38.775,38.84,38.775,38.8207,269,0
+XJUL.US,D,20251208,000000,38.81,38.84,38.8062,38.8062,2285,0
+XJUL.US,D,20251209,000000,38.8,38.85,38.8,38.85,839,0
+XJUL.US,D,20251210,000000,38.801,38.915,38.801,38.912,1203,0
+XJUL.US,D,20251211,000000,38.82,38.9318,38.82,38.9318,3084,0
+XJUL.US,D,20251212,000000,38.8362,38.862,38.8362,38.862,452,0
+XJUL.US,D,20251215,000000,38.86,38.8602,38.86,38.8602,251,0
+XJUL.US,D,20251216,000000,38.83,38.8615,38.81,38.8615,657,0
+XJUL.US,D,20251217,000000,38.765,38.795,38.7354,38.7354,507,0
+XJUL.US,D,20251218,000000,38.85,38.854,38.8378,38.854,481,0
+XJUL.US,D,20251222,000000,39.04,39.0723,39.04,39.0723,4941,0
+XJUL.US,D,20251224,000000,39.1168,39.133,39.09,39.133,2268,0
+XJUL.US,D,20251229,000000,39.111,39.1419,39.111,39.1419,332,0
+XJUL.US,D,20251230,000000,39.13,39.1393,39.1,39.1393,1463,0
+XJUL.US,D,20251231,000000,39.0801,39.118,39.08,39.0867,1188,0
+XJUL.US,D,20260102,000000,39.08,39.1043,39.07,39.1043,4353,0
+XJUL.US,D,20260105,000000,39.16,39.17,39.15,39.1629,2346,0
+XJUL.US,D,20260106,000000,39.16,39.2252,39.16,39.2252,1150,0
+XJUL.US,D,20260107,000000,39.21,39.23,39.1861,39.1861,5448,0
+XJUL.US,D,20260108,000000,39.19,39.2142,39.19,39.2142,1037,0
+XJUL.US,D,20260109,000000,39.32,39.32,39.13,39.2852,1444,0
+XJUL.US,D,20260112,000000,39.26,39.2967,39.26,39.2967,483,0
+XJUL.US,D,20260113,000000,39.265,39.265,39.24,39.2646,10655,0
+XJUL.US,D,20260114,000000,39.2,39.245,39.14,39.2216,3066,0
+XJUL.US,D,20260115,000000,39.31,39.32,39.23,39.2548,2037,0
+XJUL.US,D,20260116,000000,39.27,39.2706,39.24,39.2706,26748,0
+XJUL.US,D,20260120,000000,39.01,39.1,39.01,39.0273,6639,0
+XJUL.US,D,20260121,000000,39.16,39.22,39.13,39.2032,12518,0
+XJUL.US,D,20260122,000000,39.32,39.32,39.27,39.2701,740,0
+XJUL.US,D,20260123,000000,39.27,39.282,39.26,39.282,4023,0
+XJUL.US,D,20260126,000000,39.3,39.3204,39.3,39.3204,5737,0
+XJUL.US,D,20260127,000000,39.28,39.36,39.18,39.3549,5669,0
+XJUL.US,D,20260128,000000,39.33,39.3548,39.31,39.3548,4895,0
+XJUL.US,D,20260129,000000,39.27,39.31,39.24,39.3,8019,0
+XJUL.US,D,20260130,000000,39.285,39.35,39.2201,39.2997,71158,0
+XJUL.US,D,20260202,000000,39.3,39.3901,39.29,39.3699,5603,0
+XJUL.US,D,20260203,000000,39.23,39.31,39.2,39.295,8107,0
+XJUL.US,D,20260204,000000,39.28,39.3199,39.18,39.2503,4907,0
+XJUL.US,D,20260205,000000,39.11,39.11,39.1008,39.1008,2336,0
+XJUL.US,D,20260206,000000,39.28,39.352,39.28,39.352,3134,0
+XJUL.US,D,20260209,000000,39.37,39.415,39.34,39.4017,2829,0
+XJUL.US,D,20260210,000000,39.39,39.4299,39.35,39.375,2325,0
+XJUL.US,D,20260211,000000,39.34,39.41,39.34,39.35,6572,0
+XJUL.US,D,20260212,000000,39.16,39.17,39.16,39.16,1570,0
+XJUL.US,D,20260213,000000,39.27,39.32,39.19,39.2238,3860,0
+XJUL.US,D,20260217,000000,39.19,39.29,39.19,39.2552,1362,0
+XJUL.US,D,20260218,000000,39.365,39.365,39.27,39.27,969,0
diff --git a/daily/us/nyse etfs/2/xjun.us.txt b/daily/us/nyse etfs/2/xjun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69b937e33ec8ecd2ac4f627a9c3a5e9ec55ce7d7
--- /dev/null
+++ b/daily/us/nyse etfs/2/xjun.us.txt	
@@ -0,0 +1,1156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XJUN.US,D,20210714,000000,29.7099,29.7099,29.6516,29.6516,338,0
+XJUN.US,D,20210715,000000,29.6,29.6133,29.6,29.6133,10915,0
+XJUN.US,D,20210716,000000,29.64,29.66,29.5147,29.5147,49703,0
+XJUN.US,D,20210719,000000,29.41,29.41,29.22,29.33,35976,0
+XJUN.US,D,20210720,000000,29.5075,29.58,29.44,29.5555,25968,0
+XJUN.US,D,20210721,000000,29.61,29.65,29.6025,29.6025,9020,0
+XJUN.US,D,20210722,000000,29.67,29.7,29.6,29.64,17155,0
+XJUN.US,D,20210723,000000,29.76,29.83,29.7475,29.75,9375,0
+XJUN.US,D,20210726,000000,29.7,29.82,29.7,29.77,3423,0
+XJUN.US,D,20210727,000000,29.69,29.74,29.69,29.7064,1318,0
+XJUN.US,D,20210728,000000,29.76,29.795,29.6701,29.7438,5495,0
+XJUN.US,D,20210729,000000,29.7898,29.7898,29.7898,29.7898,3,0
+XJUN.US,D,20210730,000000,29.8,29.8,29.7667,29.7667,374,0
+XJUN.US,D,20210802,000000,29.81,29.81,29.7247,29.7247,2082,0
+XJUN.US,D,20210803,000000,29.75,29.8588,29.7315,29.8002,19240,0
+XJUN.US,D,20210804,000000,29.81,29.82,29.72,29.81,2693,0
+XJUN.US,D,20210805,000000,29.85,29.85,29.821,29.821,5423,0
+XJUN.US,D,20210806,000000,29.89,29.89,29.86,29.86,600,0
+XJUN.US,D,20210809,000000,32.2712,32.2712,29.8349,29.8349,8151,0
+XJUN.US,D,20210810,000000,29.89,29.91,29.8443,29.8443,2423,0
+XJUN.US,D,20210811,000000,29.87,29.8811,29.87,29.8811,284,0
+XJUN.US,D,20210812,000000,29.9108,29.9108,29.9108,29.9108,80,0
+XJUN.US,D,20210813,000000,29.9315,29.9315,29.9315,29.9315,22,0
+XJUN.US,D,20210816,000000,29.9,29.9597,29.9,29.9597,1361,0
+XJUN.US,D,20210817,000000,29.8692,29.8692,29.8692,29.8692,81,0
+XJUN.US,D,20210818,000000,29.898,29.9,29.7421,29.7421,1624,0
+XJUN.US,D,20210819,000000,29.7999,29.7999,29.735,29.7356,8074,0
+XJUN.US,D,20210820,000000,29.87,29.886,29.8459,29.8459,715,0
+XJUN.US,D,20210823,000000,29.96,29.96,29.9498,29.9498,406,0
+XJUN.US,D,20210824,000000,29.99,29.99,29.9472,29.9472,167,0
+XJUN.US,D,20210825,000000,29.99,30.0488,29.99,29.9902,976,0
+XJUN.US,D,20210826,000000,29.9169,29.9169,29.9169,29.9169,22,0
+XJUN.US,D,20210827,000000,29.9,30.0899,29.9,30.0284,480,0
+XJUN.US,D,20210830,000000,30.0528,30.0528,30.0528,30.0528,25,0
+XJUN.US,D,20210831,000000,30.09,30.0967,30.0392,30.0392,1692,0
+XJUN.US,D,20210901,000000,30,30.0498,30,30.0498,3475,0
+XJUN.US,D,20210902,000000,30.13,30.13,29.9912,30.0697,22355,0
+XJUN.US,D,20210903,000000,30,30.12,29.96,30.06,14034,0
+XJUN.US,D,20210907,000000,29.98,30.058,29.9601,30.01,27434,0
+XJUN.US,D,20210908,000000,29.92,29.9915,29.91,29.9915,3641,0
+XJUN.US,D,20210909,000000,29.98,29.98,29.9413,29.9413,572,0
+XJUN.US,D,20210910,000000,29.98,29.98,29.8502,29.8502,2220,0
+XJUN.US,D,20210913,000000,29.8851,29.8851,29.8851,29.8851,22,0
+XJUN.US,D,20210914,000000,29.93,29.93,29.8427,29.8427,403,0
+XJUN.US,D,20210915,000000,29.9413,29.9413,29.9413,29.9413,82,0
+XJUN.US,D,20210916,000000,29.9586,30.01,29.906,29.9303,10145,0
+XJUN.US,D,20210917,000000,29.8601,29.8601,29.8601,29.8601,1,0
+XJUN.US,D,20210920,000000,31,31,29.51,29.6113,987,0
+XJUN.US,D,20210921,000000,29.73,29.73,29.6485,29.6485,451,0
+XJUN.US,D,20210922,000000,29.84,29.84,29.8,29.81,2501,0
+XJUN.US,D,20210923,000000,29.86,30.0199,29.86,29.86,53483,0
+XJUN.US,D,20210924,000000,29.96,29.96,29.96,29.96,1,0
+XJUN.US,D,20210927,000000,29.86,29.9064,29.86,29.9064,690,0
+XJUN.US,D,20210928,000000,29.63,29.67,29.61,29.6585,1008,0
+XJUN.US,D,20210929,000000,29.67,29.79,29.63,29.6951,1356,0
+XJUN.US,D,20210930,000000,29.7619,29.7619,29.59,29.5995,1493,0
+XJUN.US,D,20211001,000000,29.52,29.7314,29.52,29.7314,801,0
+XJUN.US,D,20211004,000000,29.47,29.5639,29.47,29.5639,101,0
+XJUN.US,D,20211005,000000,29.705,29.7079,29.705,29.7079,338,0
+XJUN.US,D,20211006,000000,29.51,29.77,29.51,29.7466,763,0
+XJUN.US,D,20211007,000000,29.82,29.8421,29.82,29.8421,200,0
+XJUN.US,D,20211008,000000,29.8,29.8423,29.8,29.8423,200,0
+XJUN.US,D,20211011,000000,29.82,29.86,29.783,29.783,600,0
+XJUN.US,D,20211012,000000,29.68,29.7704,29.68,29.7704,101,0
+XJUN.US,D,20211013,000000,29.66,29.827,29.66,29.827,600,0
+XJUN.US,D,20211014,000000,29.87,29.9988,29.87,29.9988,430,0
+XJUN.US,D,20211015,000000,29.97,29.9945,29.97,29.9945,600,0
+XJUN.US,D,20211018,000000,30.0819,30.0967,30.0819,30.0967,166,0
+XJUN.US,D,20211019,000000,30.03,30.1655,30.03,30.1655,300,0
+XJUN.US,D,20211020,000000,30.174,30.201,30.174,30.201,200,0
+XJUN.US,D,20211021,000000,30.1,30.239,30.1,30.239,270,0
+XJUN.US,D,20211022,000000,30.13,30.23,30.13,30.23,100,0
+XJUN.US,D,20211025,000000,30.12,30.2802,30.12,30.2802,212,0
+XJUN.US,D,20211026,000000,30.24,30.2813,30.24,30.2813,639,0
+XJUN.US,D,20211027,000000,30.2239,30.2239,30.2239,30.2239,200,0
+XJUN.US,D,20211028,000000,30.16,30.2,30.16,30.2,400,0
+XJUN.US,D,20211029,000000,30.15,30.3297,30.15,30.3297,200,0
+XJUN.US,D,20211101,000000,30.37,30.37,30.3279,30.3279,113,0
+XJUN.US,D,20211102,000000,30.4,30.42,30.3751,30.3751,351,0
+XJUN.US,D,20211103,000000,30.26,30.4438,30.26,30.4438,400,0
+XJUN.US,D,20211104,000000,30.36,30.457,30.36,30.457,100,0
+XJUN.US,D,20211105,000000,30.39,30.4639,30.39,30.4639,101,0
+XJUN.US,D,20211108,000000,30.35,30.4405,30.35,30.4405,286,0
+XJUN.US,D,20211109,000000,30.4134,30.4134,30.4134,30.4134,3,0
+XJUN.US,D,20211110,000000,30.28,30.3889,30.28,30.3889,200,0
+XJUN.US,D,20211111,000000,30.4,30.4,30.4,30.4,32,0
+XJUN.US,D,20211112,000000,30.4598,30.4598,30.4598,30.4598,3,0
+XJUN.US,D,20211115,000000,30.3701,30.4216,30.37,30.4216,3446,0
+XJUN.US,D,20211116,000000,30.4552,30.4552,30.4552,30.4552,3,0
+XJUN.US,D,20211117,000000,30.49,30.49,30.49,30.49,211,0
+XJUN.US,D,20211118,000000,30.4339,30.4339,30.4339,30.4339,25,0
+XJUN.US,D,20211119,000000,30.37,30.4184,30.37,30.4184,398,0
+XJUN.US,D,20211122,000000,30.3892,30.3892,30.3892,30.3892,3,0
+XJUN.US,D,20211123,000000,30.4,30.4302,30.4,30.4302,200,0
+XJUN.US,D,20211124,000000,30.4647,30.4647,30.4647,30.4647,3,0
+XJUN.US,D,20211126,000000,30.138,30.138,30.138,30.138,3,0
+XJUN.US,D,20211129,000000,30.32,30.3638,30.32,30.3638,1562,0
+XJUN.US,D,20211130,000000,30.32,30.32,30.0939,30.0939,271,0
+XJUN.US,D,20211201,000000,30.17,30.24,29.9675,29.9675,602,0
+XJUN.US,D,20211202,000000,30.0987,30.0987,30.0987,30.0987,3,0
+XJUN.US,D,20211203,000000,29.971,29.971,29.971,29.971,3,0
+XJUN.US,D,20211206,000000,30.1323,30.1323,30.1323,30.1323,3,0
+XJUN.US,D,20211207,000000,30.45,30.45,30.3607,30.3607,196,0
+XJUN.US,D,20211208,000000,30.4262,30.4262,30.4262,30.4262,1,0
+XJUN.US,D,20211209,000000,30.3672,30.3672,30.3672,30.3672,3,0
+XJUN.US,D,20211210,000000,30.4646,30.4646,30.4646,30.4646,51,0
+XJUN.US,D,20211213,000000,30.3858,30.3858,30.3858,30.3858,3,0
+XJUN.US,D,20211214,000000,30.317,30.317,30.317,30.317,1,0
+XJUN.US,D,20211215,000000,30.4561,30.4561,30.4561,30.4561,3,0
+XJUN.US,D,20211216,000000,30.3889,30.3889,30.3889,30.3889,27,0
+XJUN.US,D,20211217,000000,30.2932,30.2932,30.2932,30.2932,3,0
+XJUN.US,D,20211220,000000,30.2073,30.2073,30.2073,30.2073,3,0
+XJUN.US,D,20211221,000000,30.3695,30.3695,30.3695,30.3695,1,0
+XJUN.US,D,20211222,000000,30.475,30.475,30.475,30.475,3,0
+XJUN.US,D,20211223,000000,30.5262,30.5262,30.5262,30.5262,3,0
+XJUN.US,D,20211227,000000,30.615,30.615,30.615,30.615,3,0
+XJUN.US,D,20211228,000000,30.6152,30.6152,30.6152,30.6152,1,0
+XJUN.US,D,20211229,000000,30.6533,30.6533,30.6533,30.6533,3,0
+XJUN.US,D,20211230,000000,30.6315,30.6315,30.6315,30.6315,3,0
+XJUN.US,D,20211231,000000,30.6352,30.6352,30.6352,30.6352,3,0
+XJUN.US,D,20220103,000000,30.59,30.6846,30.59,30.6846,3760,0
+XJUN.US,D,20220104,000000,30.6934,30.6934,30.6934,30.6934,3,0
+XJUN.US,D,20220105,000000,30.59,30.59,30.5457,30.5457,400,0
+XJUN.US,D,20220106,000000,30.61,30.61,30.5343,30.5343,2620,0
+XJUN.US,D,20220107,000000,30.59,30.59,30.533,30.533,424,0
+XJUN.US,D,20220110,000000,30.5297,30.5297,30.5297,30.5297,3,0
+XJUN.US,D,20220111,000000,30.6168,30.6168,30.6168,30.6168,3,0
+XJUN.US,D,20220112,000000,30.6191,30.6191,30.6191,30.6191,3,0
+XJUN.US,D,20220113,000000,30.5193,30.5193,30.5193,30.5193,70,0
+XJUN.US,D,20220114,000000,30.5478,30.5478,30.5478,30.5478,3,0
+XJUN.US,D,20220118,000000,30.3724,30.3724,30.3724,30.3724,3,0
+XJUN.US,D,20220119,000000,30.3033,30.3033,30.3033,30.3033,3,0
+XJUN.US,D,20220120,000000,30.4,30.4,30.1943,30.1943,172947,0
+XJUN.US,D,20220121,000000,29.9753,29.9753,29.9753,29.9753,3,0
+XJUN.US,D,20220124,000000,29.875,30.06,29.875,30.06,1561,0
+XJUN.US,D,20220125,000000,29.8449,29.8449,29.8449,29.8449,61,0
+XJUN.US,D,20220126,000000,30.05,30.05,29.77,29.8548,7880,0
+XJUN.US,D,20220127,000000,29.85,29.85,29.841,29.841,335,0
+XJUN.US,D,20220128,000000,29.9237,30.073,29.9237,30.073,496,0
+XJUN.US,D,20220131,000000,30.1374,30.2988,30.1374,30.2988,289,0
+XJUN.US,D,20220201,000000,30.27,30.4007,30.27,30.4007,468,0
+XJUN.US,D,20220202,000000,30.4993,30.4993,30.4993,30.4993,3,0
+XJUN.US,D,20220203,000000,30.32,30.32,30.2625,30.2625,335,0
+XJUN.US,D,20220204,000000,30.3001,30.3277,30.3001,30.3277,119,0
+XJUN.US,D,20220207,000000,30.27,30.2732,30.27,30.2732,417,0
+XJUN.US,D,20220208,000000,30.19,30.3904,30.19,30.3904,525,0
+XJUN.US,D,20220209,000000,30.549,30.55,30.5196,30.5196,566,0
+XJUN.US,D,20220210,000000,30.44,30.44,30.3229,30.3229,200,0
+XJUN.US,D,20220211,000000,30.21,30.21,30.112,30.112,100,0
+XJUN.US,D,20220214,000000,30.11,30.11,30.0294,30.0638,24287,0
+XJUN.US,D,20220215,000000,30.2538,30.2538,30.2538,30.2538,3,0
+XJUN.US,D,20220216,000000,30.16,30.32,30.15,30.3147,5950,0
+XJUN.US,D,20220217,000000,30.14,30.14,30.0543,30.0543,2512,0
+XJUN.US,D,20220218,000000,29.98,30.07,29.97,29.9703,2518,0
+XJUN.US,D,20220222,000000,29.9923,29.9923,29.8534,29.8534,2341,0
+XJUN.US,D,20220223,000000,29.898,29.898,29.6309,29.6309,877,0
+XJUN.US,D,20220224,000000,29.45,29.8175,29.45,29.8175,355,0
+XJUN.US,D,20220225,000000,30.12,30.12,30.0866,30.0866,316,0
+XJUN.US,D,20220228,000000,29.94,30.0302,29.94,30.0302,1413,0
+XJUN.US,D,20220301,000000,29.88,29.89,29.8074,29.8074,51453,0
+XJUN.US,D,20220302,000000,29.98,30.0893,29.92,30.0893,700,0
+XJUN.US,D,20220303,000000,30.08,30.08,29.965,29.9966,25037,0
+XJUN.US,D,20220304,000000,29.79,29.9172,29.79,29.9172,12622,0
+XJUN.US,D,20220307,000000,29.75,29.76,29.5339,29.5339,814,0
+XJUN.US,D,20220308,000000,29.4551,29.4551,29.4551,29.4551,78,0
+XJUN.US,D,20220309,000000,29.72,29.7999,29.72,29.7646,1380,0
+XJUN.US,D,20220310,000000,29.7708,29.7708,29.7708,29.7708,2,0
+XJUN.US,D,20220311,000000,29.84,29.84,29.6073,29.6073,2620,0
+XJUN.US,D,20220314,000000,29.5084,29.5084,29.5084,29.5084,23,0
+XJUN.US,D,20220315,000000,29.8027,29.8027,29.8027,29.8027,23,0
+XJUN.US,D,20220316,000000,30.03,30.0716,30.03,30.0716,440,0
+XJUN.US,D,20220317,000000,30.2389,30.2389,30.2389,30.2389,23,0
+XJUN.US,D,20220318,000000,30.3974,30.3974,30.3974,30.3974,23,0
+XJUN.US,D,20220321,000000,30.3972,30.3972,30.3972,30.3972,23,0
+XJUN.US,D,20220322,000000,30.5,30.5216,30.5,30.5216,499,0
+XJUN.US,D,20220323,000000,30.4611,30.4611,30.4611,30.4611,38,0
+XJUN.US,D,20220324,000000,30.5622,30.5622,30.5622,30.5622,46,0
+XJUN.US,D,20220325,000000,30.565,30.6128,30.565,30.6128,857,0
+XJUN.US,D,20220328,000000,30.68,30.6807,30.68,30.6807,1633,0
+XJUN.US,D,20220329,000000,30.7762,30.7762,30.7762,30.7762,23,0
+XJUN.US,D,20220330,000000,30.7293,30.7293,30.7293,30.7293,23,0
+XJUN.US,D,20220331,000000,30.6192,30.6192,30.6192,30.6192,23,0
+XJUN.US,D,20220401,000000,30.71,30.71,30.6593,30.6593,26177,0
+XJUN.US,D,20220404,000000,30.747,30.747,30.747,30.747,23,0
+XJUN.US,D,20220405,000000,30.63,30.63,30.6137,30.6137,3273,0
+XJUN.US,D,20220406,000000,30.5308,30.5308,30.5308,30.5308,23,0
+XJUN.US,D,20220407,000000,30.53,30.5719,30.53,30.5719,600,0
+XJUN.US,D,20220408,000000,30.67,30.68,30.5629,30.5629,1623,0
+XJUN.US,D,20220411,000000,30.385,30.385,30.3742,30.3742,238,0
+XJUN.US,D,20220412,000000,30.3453,30.3453,30.3453,30.3453,1,0
+XJUN.US,D,20220413,000000,30.375,30.4853,30.375,30.4853,982,0
+XJUN.US,D,20220414,000000,30.5,30.53,30.3534,30.3534,1334,0
+XJUN.US,D,20220418,000000,30.41,30.41,30.41,30.41,444,0
+XJUN.US,D,20220419,000000,30.5426,30.5426,30.5426,30.5426,1,0
+XJUN.US,D,20220420,000000,30.5441,30.5441,30.5441,30.5441,1,0
+XJUN.US,D,20220421,000000,30.6456,30.6456,30.361,30.361,613,0
+XJUN.US,D,20220422,000000,29.9914,29.9914,29.9914,29.9914,1,0
+XJUN.US,D,20220425,000000,29.8617,30.0588,29.8617,30.0588,4679,0
+XJUN.US,D,20220426,000000,29.77,29.8396,29.677,29.677,819,0
+XJUN.US,D,20220427,000000,29.81,29.89,29.6804,29.6804,1497,0
+XJUN.US,D,20220428,000000,29.9733,29.9733,29.9733,29.9733,1,0
+XJUN.US,D,20220429,000000,29.71,29.72,29.4882,29.4882,1563,0
+XJUN.US,D,20220502,000000,29.37,29.5659,29.37,29.5659,736,0
+XJUN.US,D,20220503,000000,29.66,29.66,29.65,29.65,510,0
+XJUN.US,D,20220504,000000,29.62,30.0322,29.62,30.0322,151,0
+XJUN.US,D,20220505,000000,29.7601,29.86,29.5,29.5507,29591,0
+XJUN.US,D,20220506,000000,29.4294,29.58,29.4294,29.508,12607,0
+XJUN.US,D,20220509,000000,29.22,29.23,29.1257,29.1257,580,0
+XJUN.US,D,20220510,000000,29.115,29.199,29.099,29.199,1183,0
+XJUN.US,D,20220511,000000,29.1588,29.1588,29.0546,29.0546,868,0
+XJUN.US,D,20220512,000000,29.05,29.05,29.0207,29.0207,2000,0
+XJUN.US,D,20220513,000000,29.32,29.32,29.2882,29.2882,1338,0
+XJUN.US,D,20220516,000000,29.3,29.31,29.2841,29.2841,878,0
+XJUN.US,D,20220517,000000,29.385,29.4504,29.3578,29.4504,975,0
+XJUN.US,D,20220518,000000,29.43,29.43,29.0401,29.1086,10603,0
+XJUN.US,D,20220519,000000,29.0816,29.1229,29.08,29.1229,214,0
+XJUN.US,D,20220520,000000,29.07,29.07,29.07,29.07,400,0
+XJUN.US,D,20220523,000000,29.23,29.2483,29.17,29.2483,339,0
+XJUN.US,D,20220524,000000,29.1894,29.2225,29.1894,29.2225,620,0
+XJUN.US,D,20220525,000000,29.28,29.3066,29.28,29.3066,1400,0
+XJUN.US,D,20220526,000000,29.4241,29.4241,29.4241,29.4241,3,0
+XJUN.US,D,20220527,000000,29.5583,29.5583,29.5583,29.5583,3,0
+XJUN.US,D,20220531,000000,29.5307,29.5307,29.5307,29.5307,3,0
+XJUN.US,D,20220601,000000,29.42,29.58,29.42,29.5,3918,0
+XJUN.US,D,20220602,000000,29.53,29.5648,29.53,29.5648,502,0
+XJUN.US,D,20220603,000000,29.5,29.5,29.5,29.5,4,0
+XJUN.US,D,20220606,000000,29.5088,29.51,29.5088,29.51,485,0
+XJUN.US,D,20220607,000000,29.52,29.525,29.52,29.525,141,0
+XJUN.US,D,20220608,000000,29.5342,29.5342,29.5123,29.5123,197,0
+XJUN.US,D,20220609,000000,29.54,29.55,29.5123,29.5123,6054,0
+XJUN.US,D,20220610,000000,29.5,29.5,29.34,29.4152,2860,0
+XJUN.US,D,20220613,000000,29.165,29.23,29.01,29.0989,1834,0
+XJUN.US,D,20220614,000000,29.1126,29.1126,29.1126,29.1126,91,0
+XJUN.US,D,20220615,000000,29.355,29.42,29.335,29.335,559,0
+XJUN.US,D,20220616,000000,29,29,28.9,28.94,10210,0
+XJUN.US,D,20220617,000000,29.3005,29.41,28.945,29.2,599091,0
+XJUN.US,D,20220621,000000,29.26,29.698,29.26,29.52,400812,0
+XJUN.US,D,20220622,000000,29.39,29.63,29.39,29.54,146310,0
+XJUN.US,D,20220623,000000,30.85,30.85,29.42,29.596,239805,0
+XJUN.US,D,20220624,000000,29.75,29.979,29.6943,29.91,91110,0
+XJUN.US,D,20220627,000000,30.04,30.04,29.865,29.8975,63279,0
+XJUN.US,D,20220628,000000,29.99,30.04,29.65,29.66,45915,0
+XJUN.US,D,20220629,000000,29.65,29.74,29.5811,29.69,177281,0
+XJUN.US,D,20220630,000000,29.55,29.68,29.3761,29.52,291463,0
+XJUN.US,D,20220701,000000,29.51,29.77,29.47,29.7,130872,0
+XJUN.US,D,20220705,000000,29.61,29.74,29.45,29.7261,44174,0
+XJUN.US,D,20220706,000000,29.84,29.91,29.6677,29.8236,61076,0
+XJUN.US,D,20220707,000000,29.89,30.01,29.89,29.9771,97205,0
+XJUN.US,D,20220708,000000,29.98,30.05,29.86,29.89,112171,0
+XJUN.US,D,20220711,000000,29.87,29.88,29.63,29.7756,168498,0
+XJUN.US,D,20220712,000000,29.88,29.9,29.6805,29.7019,66586,0
+XJUN.US,D,20220713,000000,29.58,29.76,29.48,29.6495,41023,0
+XJUN.US,D,20220714,000000,29.38,29.64,29.37,29.6068,23594,0
+XJUN.US,D,20220715,000000,29.7112,29.89,29.7112,29.8895,19447,0
+XJUN.US,D,20220718,000000,30.01,30.01,29.7625,29.7625,58197,0
+XJUN.US,D,20220719,000000,29.92,30.11,29.92,30.0581,48733,0
+XJUN.US,D,20220720,000000,30.11,30.18,30.07,30.16,23507,0
+XJUN.US,D,20220721,000000,30.16,30.28,30.0301,30.28,49992,0
+XJUN.US,D,20220722,000000,30.27,30.9227,30.16,30.1896,419029,0
+XJUN.US,D,20220725,000000,30.28,30.28,30.16,30.27,155012,0
+XJUN.US,D,20220726,000000,30.125,30.169,30.034,30.078,17356,0
+XJUN.US,D,20220727,000000,30.14,30.44,30.14,30.44,36706,0
+XJUN.US,D,20220728,000000,30.47,30.56,30.3007,30.5424,29430,0
+XJUN.US,D,20220729,000000,30.615,30.69,30.5709,30.6534,29780,0
+XJUN.US,D,20220801,000000,30.62,30.7,30.6,30.607,23308,0
+XJUN.US,D,20220802,000000,30.66,30.69,30.4973,30.6,34820,0
+XJUN.US,D,20220803,000000,30.62,30.73,30.5829,30.6998,6330,0
+XJUN.US,D,20220804,000000,30.75,30.75,30.617,30.6559,42887,0
+XJUN.US,D,20220805,000000,30.64,30.67,30.5701,30.6249,36386,0
+XJUN.US,D,20220808,000000,30.75,30.75,30.53,30.6136,15209,0
+XJUN.US,D,20220809,000000,30.6,30.64,30.5197,30.5652,35035,0
+XJUN.US,D,20220810,000000,30.8,30.84,30.7401,30.7948,13509,0
+XJUN.US,D,20220811,000000,30.9141,30.94,30.7601,30.7875,25500,0
+XJUN.US,D,20220812,000000,30.7905,30.98,30.7905,30.9215,15043,0
+XJUN.US,D,20220815,000000,30.8778,31.03,30.8778,31.02,35615,0
+XJUN.US,D,20220816,000000,31.03,31.08,30.95,31.015,155614,0
+XJUN.US,D,20220817,000000,30.915,31.01,30.8801,30.9544,18888,0
+XJUN.US,D,20220818,000000,30.9081,30.99,30.8815,30.9707,13930,0
+XJUN.US,D,20220819,000000,30.9026,30.9026,30.7901,30.87,10779,0
+XJUN.US,D,20220822,000000,30.71,30.729,30.64,30.655,50549,0
+XJUN.US,D,20220823,000000,30.71,30.72,30.65,30.67,38919,0
+XJUN.US,D,20220824,000000,30.6369,30.75,30.6247,30.6969,42673,0
+XJUN.US,D,20220825,000000,32.08,32.08,30.73,30.812,52124,0
+XJUN.US,D,20220826,000000,30.89,30.89,30.5242,30.53,41510,0
+XJUN.US,D,20220829,000000,30.41,30.52,30.3364,30.4188,58831,0
+XJUN.US,D,20220830,000000,30.4,30.4,30.2501,30.36,138053,0
+XJUN.US,D,20220831,000000,30.41,30.41,30.255,30.29,13510,0
+XJUN.US,D,20220901,000000,30.16,30.31,30.0681,30.275,37768,0
+XJUN.US,D,20220902,000000,30.51,30.51,30.1801,30.26,43907,0
+XJUN.US,D,20220906,000000,30.29,30.29,30.0761,30.19,22631,0
+XJUN.US,D,20220907,000000,30.28,30.43,30.235,30.41,74605,0
+XJUN.US,D,20220908,000000,30.36,30.49,30.293,30.42,33385,0
+XJUN.US,D,20220909,000000,30.59,30.65,30.5497,30.61,32781,0
+XJUN.US,D,20220912,000000,30.71,30.748,30.6079,30.6852,34014,0
+XJUN.US,D,20220913,000000,30.345,30.39,30.18,30.24,38155,0
+XJUN.US,D,20220914,000000,30.19,30.29,30.15,30.2081,32286,0
+XJUN.US,D,20220915,000000,30.22,30.3,30.0601,30.0962,11200,0
+XJUN.US,D,20220916,000000,30,30.09,29.9201,30.09,34723,0
+XJUN.US,D,20220919,000000,30.04,30.18,30.0011,30.17,37348,0
+XJUN.US,D,20220920,000000,30.08,30.08,29.91,29.97,22004,0
+XJUN.US,D,20220921,000000,30.12,30.123,29.74,29.74,35281,0
+XJUN.US,D,20220922,000000,29.79,29.83,29.6881,29.7,52983,0
+XJUN.US,D,20220923,000000,29.59,29.59,29.2751,29.4397,88889,0
+XJUN.US,D,20220926,000000,29.51,29.51,29.265,29.32,31771,0
+XJUN.US,D,20220927,000000,29.4906,29.5165,29.1532,29.308,80048,0
+XJUN.US,D,20220928,000000,29.42,29.67,29.23,29.6,228340,0
+XJUN.US,D,20220929,000000,29.46,29.47,29.179,29.31,141203,0
+XJUN.US,D,20220930,000000,29.3,29.35,29.0417,29.06,142647,0
+XJUN.US,D,20221003,000000,29.27,29.56,29.27,29.5,281325,0
+XJUN.US,D,20221004,000000,29.74,29.86,29.72,29.86,35010,0
+XJUN.US,D,20221005,000000,29.73,29.91,29.5901,29.75,180998,0
+XJUN.US,D,20221006,000000,29.755,29.86,29.65,29.65,11892,0
+XJUN.US,D,20221007,000000,29.41,29.4599,29.2,29.34,12863,0
+XJUN.US,D,20221010,000000,29.25,29.25,29.075,29.22,6453,0
+XJUN.US,D,20221011,000000,29.11,29.25,28.9337,29.0499,26387,0
+XJUN.US,D,20221012,000000,29.11,29.15,29.0057,29.0057,43751,0
+XJUN.US,D,20221013,000000,28.8311,29.43,28.8311,29.31,18431,0
+XJUN.US,D,20221014,000000,29.186,29.195,29.0246,29.0246,20845,0
+XJUN.US,D,20221017,000000,29.4081,29.46,29.3834,29.3834,49562,0
+XJUN.US,D,20221018,000000,29.73,29.73,29.465,29.6,18343,0
+XJUN.US,D,20221019,000000,29.52,29.52,29.404,29.4484,3836,0
+XJUN.US,D,20221020,000000,29.47,29.65,29.3473,29.4,119202,0
+XJUN.US,D,20221021,000000,29.38,29.73,29.38,29.71,38713,0
+XJUN.US,D,20221024,000000,29.78,29.88,29.68,29.85,91371,0
+XJUN.US,D,20221025,000000,29.87,30.09,29.76,30.01,19266,0
+XJUN.US,D,20221026,000000,30.14,30.1639,29.96,29.97,84807,0
+XJUN.US,D,20221027,000000,30.09,30.1,29.89,29.89,22860,0
+XJUN.US,D,20221028,000000,29.9,30.31,29.9,30.23,108105,0
+XJUN.US,D,20221031,000000,30.19,30.24,30.1296,30.15,11200,0
+XJUN.US,D,20221101,000000,30.25,30.25,30.1,30.12,12565,0
+XJUN.US,D,20221102,000000,30.08,30.65,29.8,29.8,22257,0
+XJUN.US,D,20221103,000000,29.69,29.86,29.68,29.79,16299,0
+XJUN.US,D,20221104,000000,30.02,30.02,29.7888,29.905,6715,0
+XJUN.US,D,20221107,000000,29.94,30.11,29.9253,30.04,10162,0
+XJUN.US,D,20221108,000000,30.16,30.2399,30.004,30.09,13997,0
+XJUN.US,D,20221109,000000,30.01,30.04,29.85,29.89,72443,0
+XJUN.US,D,20221110,000000,30.31,30.5174,30.31,30.5174,128424,0
+XJUN.US,D,20221111,000000,30.53,30.67,30.53,30.59,7804,0
+XJUN.US,D,20221114,000000,30.6315,30.74,30.54,30.61,18023,0
+XJUN.US,D,20221115,000000,30.77,30.77,30.62,30.62,13690,0
+XJUN.US,D,20221116,000000,30.66,30.66,30.5501,30.61,15629,0
+XJUN.US,D,20221117,000000,30.4264,30.6,30.4264,30.5076,10097,0
+XJUN.US,D,20221118,000000,30.64,30.68,30.5302,30.6107,23461,0
+XJUN.US,D,20221121,000000,30.56,30.67,30.531,30.67,42998,0
+XJUN.US,D,20221122,000000,30.69,30.7891,30.6799,30.7891,6614,0
+XJUN.US,D,20221123,000000,30.76,30.93,30.76,30.85,150569,0
+XJUN.US,D,20221125,000000,30.8453,30.88,30.8401,30.88,2888,0
+XJUN.US,D,20221128,000000,30.7937,30.81,30.69,30.7,7494,0
+XJUN.US,D,20221129,000000,30.67,30.735,30.663,30.692,5285,0
+XJUN.US,D,20221130,000000,30.6451,31.08,30.604,31.08,25370,0
+XJUN.US,D,20221201,000000,31.16,31.16,30.91,31,23676,0
+XJUN.US,D,20221202,000000,30.97,31.12,30.97,31.02,87277,0
+XJUN.US,D,20221205,000000,30.9,31.02,30.82,30.8375,73708,0
+XJUN.US,D,20221206,000000,30.93,30.93,30.64,30.68,15009,0
+XJUN.US,D,20221207,000000,30.64,30.768,30.624,30.6753,28426,0
+XJUN.US,D,20221208,000000,30.77,30.82,30.692,30.74,19436,0
+XJUN.US,D,20221209,000000,30.85,30.87,30.67,30.7275,13292,0
+XJUN.US,D,20221212,000000,30.705,30.89,30.705,30.8359,10495,0
+XJUN.US,D,20221213,000000,31.24,31.24,30.849,30.9701,4630,0
+XJUN.US,D,20221214,000000,31.099,31.16,30.91,30.91,18628,0
+XJUN.US,D,20221215,000000,30.75,30.75,30.5301,30.6375,8535,0
+XJUN.US,D,20221216,000000,30.66,30.66,30.423,30.5351,30753,0
+XJUN.US,D,20221219,000000,30.4958,30.538,30.3847,30.425,23161,0
+XJUN.US,D,20221220,000000,30.459,30.51,30.402,30.49,22953,0
+XJUN.US,D,20221221,000000,30.5518,30.71,30.55,30.675,72031,0
+XJUN.US,D,20221222,000000,30.62,30.62,30.27,30.51,54375,0
+XJUN.US,D,20221223,000000,30.46,30.61,30.35,30.61,25987,0
+XJUN.US,D,20221227,000000,30.51,30.6,30.48,30.55,41040,0
+XJUN.US,D,20221228,000000,30.56,30.56,30.38,30.3811,52492,0
+XJUN.US,D,20221229,000000,30.45,30.68,30.45,30.63,30194,0
+XJUN.US,D,20221230,000000,30.525,30.649,30.4738,30.649,38814,0
+XJUN.US,D,20230103,000000,30.66,30.7,30.454,30.5633,12352,0
+XJUN.US,D,20230104,000000,30.67,30.79,30.582,30.75,62351,0
+XJUN.US,D,20230105,000000,30.58,30.66,30.5,30.5,393336,0
+XJUN.US,D,20230106,000000,30.71,30.92,30.64,30.85,18309,0
+XJUN.US,D,20230109,000000,30.935,31.0599,30.9,30.92,17806,0
+XJUN.US,D,20230110,000000,30.8226,30.98,30.8226,30.9769,6425,0
+XJUN.US,D,20230111,000000,31.04,31.17,31.0049,31.1201,52783,0
+XJUN.US,D,20230112,000000,31.13,31.26,31.13,31.2042,10167,0
+XJUN.US,D,20230113,000000,31.09,31.33,31.09,31.3099,24562,0
+XJUN.US,D,20230117,000000,31.295,31.36,31.2411,31.2934,16899,0
+XJUN.US,D,20230118,000000,31.4,31.4,31.1101,31.1219,15406,0
+XJUN.US,D,20230119,000000,30.98,31.0793,30.98,31.042,6696,0
+XJUN.US,D,20230120,000000,31.14,31.34,31.0707,31.34,34114,0
+XJUN.US,D,20230123,000000,31.285,31.47,31.254,31.4,98194,0
+XJUN.US,D,20230124,000000,31.351,31.51,31.351,31.4398,17568,0
+XJUN.US,D,20230125,000000,31.29,31.492,31.25,31.4673,13170,0
+XJUN.US,D,20230126,000000,31.5,31.63,31.45,31.5922,289962,0
+XJUN.US,D,20230127,000000,31.595,31.75,31.595,31.7,4029,0
+XJUN.US,D,20230130,000000,31.55,31.62,31.49,31.5134,9363,0
+XJUN.US,D,20230131,000000,31.51,31.67,31.51,31.6443,28205,0
+XJUN.US,D,20230201,000000,31.71,31.89,31.6,31.7939,252661,0
+XJUN.US,D,20230202,000000,31.9,31.92,31.8519,31.8828,24481,0
+XJUN.US,D,20230203,000000,31.87,31.95,31.7925,31.8152,40583,0
+XJUN.US,D,20230206,000000,31.7989,31.8098,31.7101,31.7601,8576,0
+XJUN.US,D,20230207,000000,31.7161,31.8982,31.7161,31.8982,7534,0
+XJUN.US,D,20230208,000000,31.863,31.863,31.7101,31.761,12695,0
+XJUN.US,D,20230209,000000,31.898,31.898,31.632,31.6671,3453,0
+XJUN.US,D,20230210,000000,31.62,31.6899,31.62,31.6885,2455,0
+XJUN.US,D,20230213,000000,31.7216,31.8152,31.7216,31.8152,15756,0
+XJUN.US,D,20230214,000000,31.85,31.8805,31.79,31.8805,4390,0
+XJUN.US,D,20230215,000000,31.82,31.906,31.8,31.9059,6306,0
+XJUN.US,D,20230216,000000,31.82,31.91,31.7651,31.7651,7708,0
+XJUN.US,D,20230217,000000,31.634,31.78,31.6101,31.78,7762,0
+XJUN.US,D,20230221,000000,31.6033,31.61,31.45,31.497,311082,0
+XJUN.US,D,20230222,000000,31.465,31.57,31.442,31.54,15440,0
+XJUN.US,D,20230223,000000,31.49,31.655,31.48,31.6045,13960,0
+XJUN.US,D,20230224,000000,31.4,31.46,31.33,31.459,11049,0
+XJUN.US,D,20230227,000000,31.52,31.54,31.47,31.5111,2595,0
+XJUN.US,D,20230228,000000,31.49,31.6299,31.47,31.539,31957,0
+XJUN.US,D,20230301,000000,31.46,31.505,31.4,31.4303,21115,0
+XJUN.US,D,20230302,000000,31.3101,31.62,31.3101,31.62,24826,0
+XJUN.US,D,20230303,000000,31.7,31.82,31.635,31.82,39191,0
+XJUN.US,D,20230306,000000,31.87,31.9199,31.8002,31.8193,17972,0
+XJUN.US,D,20230307,000000,31.79,31.79,31.608,31.66,22511,0
+XJUN.US,D,20230308,000000,31.59,31.6458,31.5642,31.6458,11850,0
+XJUN.US,D,20230309,000000,31.68,31.74,31.3603,31.3603,8144,0
+XJUN.US,D,20230310,000000,31.25,31.36,31.1164,31.1164,4156,0
+XJUN.US,D,20230313,000000,30.98,31.34,30.98,31.134,10130,0
+XJUN.US,D,20230314,000000,31.42,31.4236,31.17,31.3786,9129,0
+XJUN.US,D,20230315,000000,31.14,31.26,31.03,31.2411,7852,0
+XJUN.US,D,20230316,000000,31.3,31.61,31.3,31.555,6594,0
+XJUN.US,D,20230317,000000,31.44,31.48,31.3001,31.366,7259,0
+XJUN.US,D,20230320,000000,31.397,31.5899,31.394,31.5899,14089,0
+XJUN.US,D,20230321,000000,31.759,31.76,31.63,31.7468,317337,0
+XJUN.US,D,20230322,000000,31.74,31.8481,31.567,31.567,29517,0
+XJUN.US,D,20230323,000000,31.6,31.81,31.465,31.5861,5617,0
+XJUN.US,D,20230324,000000,31.45,31.7,31.445,31.6495,20179,0
+XJUN.US,D,20230327,000000,31.83,31.83,31.6701,31.7304,4749,0
+XJUN.US,D,20230328,000000,31.722,31.76,31.65,31.7181,14715,0
+XJUN.US,D,20230329,000000,31.9186,31.97,31.8209,31.919,15373,0
+XJUN.US,D,20230330,000000,31.9457,32.05,31.895,31.97,26331,0
+XJUN.US,D,20230331,000000,32.11,32.1405,32.05,32.1405,1147,0
+XJUN.US,D,20230403,000000,32.1727,32.24,32.13,32.2152,8533,0
+XJUN.US,D,20230404,000000,32.29,32.29,32.1,32.1456,5823,0
+XJUN.US,D,20230405,000000,32.1391,32.18,32.0821,32.14,5182,0
+XJUN.US,D,20230406,000000,32.12,32.245,32.08,32.19,12604,0
+XJUN.US,D,20230410,000000,32.11,32.2599,32.095,32.2,22244,0
+XJUN.US,D,20230411,000000,32.2591,32.32,32.24,32.2402,2374,0
+XJUN.US,D,20230412,000000,32.3,32.31,32.18,32.2252,2370,0
+XJUN.US,D,20230413,000000,32.25,32.42,32.25,32.38,77122,0
+XJUN.US,D,20230414,000000,32.415,32.415,32.32,32.3994,16999,0
+XJUN.US,D,20230417,000000,32.36,32.5,32.36,32.4751,22985,0
+XJUN.US,D,20230418,000000,32.56,32.56,32.43,32.5057,126571,0
+XJUN.US,D,20230419,000000,32.51,32.53,32.4501,32.4999,12503,0
+XJUN.US,D,20230420,000000,32.4027,32.5499,32.39,32.4098,28416,0
+XJUN.US,D,20230421,000000,32.45,32.476,32.4024,32.44,28695,0
+XJUN.US,D,20230424,000000,32.42,32.4999,32.4199,32.4705,21527,0
+XJUN.US,D,20230425,000000,32.35,32.36,32.25,32.26,8921,0
+XJUN.US,D,20230426,000000,32.29,32.4,32.25,32.25,152252,0
+XJUN.US,D,20230427,000000,32.3812,32.492,32.3812,32.4878,46412,0
+XJUN.US,D,20230428,000000,32.47,32.6056,32.47,32.6056,22281,0
+XJUN.US,D,20230501,000000,32.57,32.71,32.57,32.6379,21902,0
+XJUN.US,D,20230502,000000,32.58,32.58,32.4087,32.5177,36454,0
+XJUN.US,D,20230503,000000,32.475,32.58,32.39,32.4,265517,0
+XJUN.US,D,20230504,000000,32.3,32.42,32.285,32.3366,8370,0
+XJUN.US,D,20230505,000000,32.515,32.64,32.49,32.5989,55960,0
+XJUN.US,D,20230508,000000,32.57,32.64,32.57,32.6249,25160,0
+XJUN.US,D,20230509,000000,32.53,32.66,32.53,32.6252,56509,0
+XJUN.US,D,20230510,000000,32.6824,32.72,32.5601,32.657,8706,0
+XJUN.US,D,20230511,000000,32.59,32.66,32.57,32.6195,174284,0
+XJUN.US,D,20230512,000000,32.65,32.7328,32.61,32.6557,4635,0
+XJUN.US,D,20230515,000000,32.65,32.74,32.65,32.74,20863,0
+XJUN.US,D,20230516,000000,32.66,32.75,32.65,32.65,11451,0
+XJUN.US,D,20230517,000000,32.77,32.84,32.725,32.8002,6241,0
+XJUN.US,D,20230518,000000,32.75,32.9,32.75,32.85,32138,0
+XJUN.US,D,20230519,000000,32.86,32.9596,32.8213,32.93,20888,0
+XJUN.US,D,20230522,000000,32.85,32.94,32.85,32.9,19718,0
+XJUN.US,D,20230523,000000,32.92,32.92,32.782,32.85,27437,0
+XJUN.US,D,20230524,000000,32.74,32.7694,32.6698,32.71,32435,0
+XJUN.US,D,20230525,000000,32.78,32.8688,32.76,32.81,32028,0
+XJUN.US,D,20230526,000000,32.83,32.965,32.83,32.91,121607,0
+XJUN.US,D,20230530,000000,32.87,33.02,32.87,32.95,48407,0
+XJUN.US,D,20230531,000000,32.95,33.03,32.92,32.98,32809,0
+XJUN.US,D,20230601,000000,33.04,33.11,32.9597,33.0697,130551,0
+XJUN.US,D,20230602,000000,33.13,33.14,33.0416,33.07,173609,0
+XJUN.US,D,20230605,000000,33.0941,33.1499,32.93,33.1,50329,0
+XJUN.US,D,20230606,000000,33.11,33.16,33.1,33.1,35001,0
+XJUN.US,D,20230607,000000,33.115,33.18,33.115,33.17,68222,0
+XJUN.US,D,20230608,000000,33.13,33.17,33.05,33.07,73049,0
+XJUN.US,D,20230609,000000,33.1315,33.2425,33.0814,33.18,59714,0
+XJUN.US,D,20230612,000000,33.11,33.19,33.0801,33.12,184445,0
+XJUN.US,D,20230613,000000,33.13,33.199,33.1,33.13,285090,0
+XJUN.US,D,20230614,000000,33.1569,33.21,33.09,33.1655,66829,0
+XJUN.US,D,20230615,000000,33.22,33.27,33.15,33.19,195766,0
+XJUN.US,D,20230616,000000,33.23,33.24,33.15,33.23,1868068,0
+XJUN.US,D,20230620,000000,33.16,33.2,33.0301,33.12,1350482,0
+XJUN.US,D,20230621,000000,33.19,33.19,33.01,33.03,535884,0
+XJUN.US,D,20230622,000000,33.05,33.14,33,33.09,342545,0
+XJUN.US,D,20230623,000000,33.03,33.109,33,33,159508,0
+XJUN.US,D,20230626,000000,33,33.0899,33,33.01,106373,0
+XJUN.US,D,20230627,000000,33,33.2,32.97,33.18,126675,0
+XJUN.US,D,20230628,000000,33.17,33.21,33.05,33.21,93692,0
+XJUN.US,D,20230629,000000,33.19,33.29,33.12,33.28,399892,0
+XJUN.US,D,20230630,000000,33.39,33.48,33.355,33.45,396555,0
+XJUN.US,D,20230703,000000,33.4199,33.44,33.385,33.4165,21910,0
+XJUN.US,D,20230705,000000,33.37,33.44,33.35,33.41,125975,0
+XJUN.US,D,20230706,000000,33.27,33.3,33.15,33.26,611906,0
+XJUN.US,D,20230707,000000,33.28,33.39,33.21,33.28,317933,0
+XJUN.US,D,20230710,000000,33.27,33.32,33.22,33.2993,185337,0
+XJUN.US,D,20230711,000000,33.3225,33.43,33.26,33.43,38953,0
+XJUN.US,D,20230712,000000,33.59,33.59,33.4641,33.5301,323156,0
+XJUN.US,D,20230713,000000,33.53,33.6887,33.53,33.68,115180,0
+XJUN.US,D,20230714,000000,33.72,33.72,33.61,33.66,51376,0
+XJUN.US,D,20230717,000000,33.68,33.73,33.56,33.7,195971,0
+XJUN.US,D,20230718,000000,33.71,33.8,33.6331,33.79,46898,0
+XJUN.US,D,20230719,000000,33.82,33.84,33.7,33.78,57941,0
+XJUN.US,D,20230720,000000,33.695,33.77,33.65,33.7,35671,0
+XJUN.US,D,20230721,000000,33.725,33.76,33.63,33.72,39519,0
+XJUN.US,D,20230724,000000,33.77,33.7999,33.6731,33.73,87556,0
+XJUN.US,D,20230725,000000,33.77,33.82,33.6901,33.81,32204,0
+XJUN.US,D,20230726,000000,33.747,33.82,33.67,33.81,63519,0
+XJUN.US,D,20230727,000000,33.9099,33.9199,33.6457,33.71,43446,0
+XJUN.US,D,20230728,000000,33.87,33.8739,33.76,33.85,23710,0
+XJUN.US,D,20230731,000000,33.8499,33.86,33.73,33.86,49670,0
+XJUN.US,D,20230801,000000,33.7201,33.84,33.7001,33.83,58132,0
+XJUN.US,D,20230802,000000,33.75,33.75,33.57,33.63,51858,0
+XJUN.US,D,20230803,000000,33.59,33.66,33.4463,33.6,27451,0
+XJUN.US,D,20230804,000000,33.7,33.7421,33.52,33.55,32785,0
+XJUN.US,D,20230807,000000,33.64,33.7,33.5201,33.7,24102,0
+XJUN.US,D,20230808,000000,33.62,33.6399,33.4001,33.6399,16170,0
+XJUN.US,D,20230809,000000,33.55,33.66,33.4255,33.54,21668,0
+XJUN.US,D,20230810,000000,33.67,33.6998,33.4911,33.55,17638,0
+XJUN.US,D,20230811,000000,33.41,33.58,33.41,33.5258,22580,0
+XJUN.US,D,20230814,000000,33.5699,33.63,33.46,33.63,30002,0
+XJUN.US,D,20230815,000000,33.46,33.54,33.4164,33.47,16849,0
+XJUN.US,D,20230816,000000,33.4,33.5186,33.28,33.36,18346,0
+XJUN.US,D,20230817,000000,33.4007,33.4007,33.15,33.18,426331,0
+XJUN.US,D,20230818,000000,33.14,33.28,33.095,33.22,31217,0
+XJUN.US,D,20230821,000000,33.21,33.37,33.2,33.3394,15273,0
+XJUN.US,D,20230822,000000,33.43,33.43,33.25,33.26,56304,0
+XJUN.US,D,20230823,000000,33.4,33.53,33.38,33.4201,29844,0
+XJUN.US,D,20230824,000000,33.46,33.5699,33.2784,33.2784,147734,0
+XJUN.US,D,20230825,000000,33.38,33.458,33.246,33.35,35174,0
+XJUN.US,D,20230828,000000,33.4702,33.55,33.4101,33.4946,28791,0
+XJUN.US,D,20230829,000000,33.5247,33.72,33.5247,33.68,29510,0
+XJUN.US,D,20230830,000000,33.67,33.8,33.67,33.79,44131,0
+XJUN.US,D,20230831,000000,33.81,33.8499,33.72,33.79,16420,0
+XJUN.US,D,20230901,000000,33.8884,33.8884,33.74,33.76,20369,0
+XJUN.US,D,20230905,000000,33.73,33.83,33.7171,33.79,25622,0
+XJUN.US,D,20230906,000000,33.68,33.7053,33.615,33.7,22718,0
+XJUN.US,D,20230907,000000,33.61,33.685,33.5,33.67,27417,0
+XJUN.US,D,20230908,000000,33.665,33.74,33.65,33.7,10922,0
+XJUN.US,D,20230911,000000,33.82,33.82,33.65,33.8,10791,0
+XJUN.US,D,20230912,000000,33.67,33.7799,33.66,33.73,1062098,0
+XJUN.US,D,20230913,000000,33.73,33.8099,33.66,33.68,23480,0
+XJUN.US,D,20230914,000000,33.8599,33.8878,33.71,33.855,15073,0
+XJUN.US,D,20230915,000000,33.76,33.7799,33.63,33.68,17391,0
+XJUN.US,D,20230918,000000,33.62,33.74,33.62,33.73,43106,0
+XJUN.US,D,20230919,000000,33.7,33.71,33.56,33.71,20498,0
+XJUN.US,D,20230920,000000,33.66,33.76,33.51,33.57,52560,0
+XJUN.US,D,20230921,000000,33.47,33.47,33.2172,33.33,43518,0
+XJUN.US,D,20230922,000000,33.38,33.3974,33.22,33.28,12098,0
+XJUN.US,D,20230925,000000,33.11,33.34,33.11,33.34,17984,0
+XJUN.US,D,20230926,000000,33.15,33.16,33.01,33.09,31607,0
+XJUN.US,D,20230927,000000,33.14,33.14,32.9078,33.08,21963,0
+XJUN.US,D,20230928,000000,33.08,33.23,33.07,33.13,29280,0
+XJUN.US,D,20230929,000000,33.36,33.36,33.09,33.1252,63009,0
+XJUN.US,D,20231002,000000,33.17,33.17,33.04,33.13,33266,0
+XJUN.US,D,20231003,000000,32.99,33.1,32.81,32.92,19252,0
+XJUN.US,D,20231004,000000,32.86,33.0999,32.86,33.0484,10242,0
+XJUN.US,D,20231005,000000,32.97,33.05,32.9,33.05,9209,0
+XJUN.US,D,20231006,000000,32.99,33.3399,32.99,33.2,13612,0
+XJUN.US,D,20231009,000000,33.1419,33.37,33.12,33.31,10809,0
+XJUN.US,D,20231010,000000,33.42,33.57,33.3613,33.48,14800,0
+XJUN.US,D,20231011,000000,33.54,33.54,33.4415,33.48,17447,0
+XJUN.US,D,20231012,000000,33.5,33.56,33.3045,33.48,17517,0
+XJUN.US,D,20231013,000000,33.54,33.54,33.2877,33.38,31553,0
+XJUN.US,D,20231016,000000,33.39,33.5891,33.39,33.5396,23631,0
+XJUN.US,D,20231017,000000,33.47,33.6119,33.42,33.49,73063,0
+XJUN.US,D,20231018,000000,33.5,33.5,33.25,33.25,14618,0
+XJUN.US,D,20231019,000000,33.35,33.39,33.165,33.17,24931,0
+XJUN.US,D,20231020,000000,33.09,33.0999,32.89,32.89,11803,0
+XJUN.US,D,20231023,000000,32.81,33.1,32.805,32.89,26590,0
+XJUN.US,D,20231024,000000,33.07,33.1299,32.9,33.01,67403,0
+XJUN.US,D,20231025,000000,33.03,33.03,32.75,32.7991,19298,0
+XJUN.US,D,20231026,000000,32.69,32.73,32.5113,32.53,35579,0
+XJUN.US,D,20231027,000000,32.71,32.71,32.42,32.54,110619,0
+XJUN.US,D,20231030,000000,32.59,32.8,32.56,32.76,31033,0
+XJUN.US,D,20231031,000000,32.86,32.88,32.69,32.81,74260,0
+XJUN.US,D,20231101,000000,32.96,33.14,32.89,33.11,12468,0
+XJUN.US,D,20231102,000000,33.32,33.49,33.255,33.47,305679,0
+XJUN.US,D,20231103,000000,33.58,33.6894,33.51,33.64,11485,0
+XJUN.US,D,20231106,000000,33.6321,33.67,33.5318,33.61,20194,0
+XJUN.US,D,20231107,000000,33.7,33.765,33.585,33.66,9286,0
+XJUN.US,D,20231108,000000,33.72,33.77,33.64,33.75,16217,0
+XJUN.US,D,20231109,000000,33.72,33.742,33.54,33.54,50505,0
+XJUN.US,D,20231110,000000,33.66,33.86,33.634,33.83,18811,0
+XJUN.US,D,20231113,000000,33.8371,33.91,33.7901,33.88,21198,0
+XJUN.US,D,20231114,000000,34.05,34.2396,34.05,34.135,14357,0
+XJUN.US,D,20231115,000000,34.2457,34.28,34.14,34.15,18634,0
+XJUN.US,D,20231116,000000,34.13,34.25,34.12,34.1919,23793,0
+XJUN.US,D,20231117,000000,34.19,34.2501,34.1714,34.22,12072,0
+XJUN.US,D,20231120,000000,34.19,34.39,34.19,34.33,21065,0
+XJUN.US,D,20231121,000000,34.33,34.4,34.26,34.4,11517,0
+XJUN.US,D,20231122,000000,34.34,34.44,34.3308,34.44,13371,0
+XJUN.US,D,20231124,000000,34.38,34.4023,34.35,34.4023,3916,0
+XJUN.US,D,20231127,000000,34.3892,34.43,34.3509,34.37,33675,0
+XJUN.US,D,20231128,000000,34.35,34.45,34.35,34.4011,16067,0
+XJUN.US,D,20231129,000000,34.44,34.4959,34.355,34.41,14567,0
+XJUN.US,D,20231130,000000,34.41,34.48,34.355,34.48,20417,0
+XJUN.US,D,20231201,000000,34.43,34.6,34.43,34.5696,9667,0
+XJUN.US,D,20231204,000000,34.4301,34.5071,34.43,34.4902,6852,0
+XJUN.US,D,20231205,000000,34.5,34.52,34.41,34.4802,14064,0
+XJUN.US,D,20231206,000000,34.48,34.5067,34.395,34.44,481454,0
+XJUN.US,D,20231207,000000,34.47,34.5599,34.47,34.52,12383,0
+XJUN.US,D,20231208,000000,34.49,34.63,34.49,34.59,15057,0
+XJUN.US,D,20231211,000000,34.56,34.69,34.56,34.6625,12193,0
+XJUN.US,D,20231212,000000,34.63,34.74,34.63,34.73,6539,0
+XJUN.US,D,20231213,000000,34.74,34.91,34.73,34.91,18021,0
+XJUN.US,D,20231214,000000,34.92,34.98,34.87,34.9499,11365,0
+XJUN.US,D,20231215,000000,34.91,34.9699,34.8914,34.96,11660,0
+XJUN.US,D,20231218,000000,34.94,35.0045,34.94,34.96,105954,0
+XJUN.US,D,20231219,000000,35.01,35.02,34.98,35.01,391030,0
+XJUN.US,D,20231220,000000,35.0799,35.1,34.85,34.8675,49417,0
+XJUN.US,D,20231221,000000,35,35.02,34.87,35.02,173369,0
+XJUN.US,D,20231222,000000,34.99,35.05,34.9708,35.0227,53317,0
+XJUN.US,D,20231226,000000,34.98,35.11,34.98,35.04,34726,0
+XJUN.US,D,20231227,000000,35.12,35.17,35.051,35.17,21502,0
+XJUN.US,D,20231228,000000,35.1,35.18,35.0901,35.13,151031,0
+XJUN.US,D,20231229,000000,35.12,35.18,35.0501,35.1323,72234,0
+XJUN.US,D,20240102,000000,35.02,35.09,34.96,35.08,205258,0
+XJUN.US,D,20240103,000000,34.97,35.0443,34.92,34.951,31707,0
+XJUN.US,D,20240104,000000,35,35.0185,34.9,34.91,32847,0
+XJUN.US,D,20240105,000000,35,35.11,34.943,34.98,14275,0
+XJUN.US,D,20240108,000000,35.045,35.17,35.02,35.17,6959,0
+XJUN.US,D,20240109,000000,35.19,35.19,35.1008,35.1652,14621,0
+XJUN.US,D,20240110,000000,35.17,35.25,35.1601,35.2311,21684,0
+XJUN.US,D,20240111,000000,35.2201,35.27,35.1301,35.24,73665,0
+XJUN.US,D,20240112,000000,35.28,35.29,35.23,35.25,29091,0
+XJUN.US,D,20240116,000000,35.21,35.27,35.16,35.22,18457,0
+XJUN.US,D,20240117,000000,35.11,35.19,35.1001,35.1627,11684,0
+XJUN.US,D,20240118,000000,35.18,35.2704,35.15,35.2704,15539,0
+XJUN.US,D,20240119,000000,35.27,35.41,35.27,35.39,13974,0
+XJUN.US,D,20240122,000000,35.5,35.5,35.41,35.44,104738,0
+XJUN.US,D,20240123,000000,35.5,35.5099,35.43,35.48,30335,0
+XJUN.US,D,20240124,000000,35.5899,35.59,35.48,35.48,18404,0
+XJUN.US,D,20240125,000000,35.4975,35.57,35.4801,35.53,153350,0
+XJUN.US,D,20240126,000000,35.49,35.5728,35.49,35.52,15574,0
+XJUN.US,D,20240129,000000,35.5835,35.6072,35.53,35.6072,5146,0
+XJUN.US,D,20240130,000000,35.68,35.68,35.5601,35.58,259707,0
+XJUN.US,D,20240131,000000,35.52,35.57,35.41,35.48,238422,0
+XJUN.US,D,20240201,000000,35.43,35.59,35.43,35.56,78821,0
+XJUN.US,D,20240202,000000,35.53,35.66,35.53,35.63,74501,0
+XJUN.US,D,20240205,000000,35.59,35.6999,35.58,35.62,16192,0
+XJUN.US,D,20240206,000000,35.682,35.682,35.63,35.66,23023,0
+XJUN.US,D,20240207,000000,35.69,35.7476,35.6701,35.72,11830,0
+XJUN.US,D,20240208,000000,35.68,35.7899,35.68,35.7516,11629,0
+XJUN.US,D,20240209,000000,35.71,35.82,35.71,35.76,21889,0
+XJUN.US,D,20240212,000000,35.72,35.8399,35.72,35.75,9387,0
+XJUN.US,D,20240213,000000,35.59,35.74,35.59,35.65,15399,0
+XJUN.US,D,20240214,000000,35.73,35.7608,35.69,35.735,15617,0
+XJUN.US,D,20240215,000000,35.75,35.8397,35.73,35.77,50064,0
+XJUN.US,D,20240216,000000,35.77,35.8399,35.77,35.7853,101654,0
+XJUN.US,D,20240220,000000,35.7,35.78,35.7,35.73,106720,0
+XJUN.US,D,20240221,000000,35.68,35.76,35.68,35.75,37051,0
+XJUN.US,D,20240222,000000,35.8937,35.9059,35.8401,35.86,29084,0
+XJUN.US,D,20240223,000000,35.9,35.96,35.8801,35.9,11989,0
+XJUN.US,D,20240226,000000,35.9334,35.9334,35.881,35.9,6742,0
+XJUN.US,D,20240227,000000,35.935,35.96,35.8901,35.9001,10695,0
+XJUN.US,D,20240228,000000,35.87,35.9599,35.87,35.8901,25135,0
+XJUN.US,D,20240229,000000,35.93,35.9709,35.91,35.95,70962,0
+XJUN.US,D,20240301,000000,35.96,36.05,35.96,36.0051,11189,0
+XJUN.US,D,20240304,000000,35.94,36.034,35.94,35.98,33623,0
+XJUN.US,D,20240305,000000,35.95,35.9917,35.915,35.93,30802,0
+XJUN.US,D,20240306,000000,35.97,36.05,35.9414,35.9801,21967,0
+XJUN.US,D,20240307,000000,35.99,36.05,35.95,36.0052,16494,0
+XJUN.US,D,20240308,000000,35.97,36.09,35.9515,35.9954,16096,0
+XJUN.US,D,20240311,000000,35.95,36,35.9401,35.97,16198,0
+XJUN.US,D,20240312,000000,36.01,36.07,35.9905,36.055,31870,0
+XJUN.US,D,20240313,000000,36.055,36.09,36.0201,36.05,25237,0
+XJUN.US,D,20240314,000000,36.1399,36.1399,36.0101,36.09,144783,0
+XJUN.US,D,20240315,000000,36.09,36.09,36.03,36.046,8884,0
+XJUN.US,D,20240318,000000,36.095,36.12,36.07,36.095,261821,0
+XJUN.US,D,20240319,000000,36.02,36.14,36.02,36.1102,10230,0
+XJUN.US,D,20240320,000000,36.13,36.19,36.1019,36.1616,12722,0
+XJUN.US,D,20240321,000000,36.24,36.26,36.15,36.2,73500,0
+XJUN.US,D,20240322,000000,36.14,36.195,36.14,36.1948,2955,0
+XJUN.US,D,20240325,000000,36.16,36.2295,36.1401,36.1802,43175,0
+XJUN.US,D,20240326,000000,36.11,36.2111,36.11,36.175,16536,0
+XJUN.US,D,20240327,000000,36.18,36.23,36.16,36.23,15109,0
+XJUN.US,D,20240328,000000,36.17,36.26,36.17,36.21,73315,0
+XJUN.US,D,20240401,000000,36.17,36.2649,36.17,36.2202,304681,0
+XJUN.US,D,20240402,000000,36.2499,36.2499,36.16,36.18,9541,0
+XJUN.US,D,20240403,000000,36.2248,36.2387,36.1705,36.19,21518,0
+XJUN.US,D,20240404,000000,36.18,36.25,36.13,36.14,23966,0
+XJUN.US,D,20240405,000000,36.2141,36.2141,36.17,36.19,10270,0
+XJUN.US,D,20240408,000000,36.235,36.25,36.19,36.22,10363,0
+XJUN.US,D,20240409,000000,36.21,36.25,36.19,36.22,10923,0
+XJUN.US,D,20240410,000000,36.15,36.2208,36.15,36.19,15515,0
+XJUN.US,D,20240411,000000,36.17,36.2599,36.17,36.24,5067,0
+XJUN.US,D,20240412,000000,36.18,36.21,36.1211,36.15,9780,0
+XJUN.US,D,20240415,000000,36.21,36.2159,36.1,36.12,7743,0
+XJUN.US,D,20240416,000000,36.09,36.17,36.09,36.11,188473,0
+XJUN.US,D,20240417,000000,36.18,36.18,36.07,36.105,12297,0
+XJUN.US,D,20240418,000000,36.135,36.17,36.09,36.11,8185,0
+XJUN.US,D,20240419,000000,36.125,36.125,36.05,36.05,2668,0
+XJUN.US,D,20240422,000000,36.13,36.21,36.1009,36.17,283905,0
+XJUN.US,D,20240423,000000,36.21,36.265,36.21,36.265,5795,0
+XJUN.US,D,20240424,000000,36.27,36.285,36.2301,36.27,2270,0
+XJUN.US,D,20240425,000000,36.1847,36.2759,36.15,36.23,14099,0
+XJUN.US,D,20240426,000000,36.24,36.38,36.24,36.32,142855,0
+XJUN.US,D,20240429,000000,36.28,36.42,36.28,36.35,35742,0
+XJUN.US,D,20240430,000000,36.29,36.38,36.28,36.29,27443,0
+XJUN.US,D,20240501,000000,36.25,36.3641,36.25,36.27,15731,0
+XJUN.US,D,20240502,000000,36.35,36.372,36.3087,36.34,3926,0
+XJUN.US,D,20240503,000000,36.36,36.445,36.36,36.41,14134,0
+XJUN.US,D,20240506,000000,36.4,36.4715,36.4,36.45,9872,0
+XJUN.US,D,20240507,000000,36.44,36.485,36.4319,36.46,12108,0
+XJUN.US,D,20240508,000000,36.51,36.51,36.47,36.4931,4429,0
+XJUN.US,D,20240509,000000,36.43,36.5141,36.43,36.4931,3593,0
+XJUN.US,D,20240510,000000,36.46,36.5699,36.46,36.53,79628,0
+XJUN.US,D,20240513,000000,36.535,36.544,36.49,36.5298,7305,0
+XJUN.US,D,20240514,000000,36.4909,36.5533,36.4901,36.51,11213,0
+XJUN.US,D,20240515,000000,36.555,36.58,36.525,36.5552,7645,0
+XJUN.US,D,20240516,000000,36.52,36.583,36.52,36.52,48097,0
+XJUN.US,D,20240517,000000,36.51,36.59,36.51,36.55,18946,0
+XJUN.US,D,20240520,000000,36.52,36.63,36.52,36.56,51733,0
+XJUN.US,D,20240521,000000,36.56,36.62,36.5401,36.5768,37252,0
+XJUN.US,D,20240522,000000,36.55,36.62,36.54,36.5512,32477,0
+XJUN.US,D,20240523,000000,36.54,36.64,36.54,36.56,23618,0
+XJUN.US,D,20240524,000000,36.55,36.62,36.55,36.6,17616,0
+XJUN.US,D,20240528,000000,36.66,36.67,36.58,36.65,13341,0
+XJUN.US,D,20240529,000000,36.67,36.67,36.5809,36.625,15739,0
+XJUN.US,D,20240530,000000,36.63,36.6361,36.5908,36.6251,9200,0
+XJUN.US,D,20240531,000000,36.65,36.65,36.6001,36.63,169531,0
+XJUN.US,D,20240603,000000,36.59,36.7,36.59,36.64,19915,0
+XJUN.US,D,20240604,000000,36.64,36.71,36.6201,36.665,18452,0
+XJUN.US,D,20240605,000000,36.65,36.72,36.6301,36.7,19254,0
+XJUN.US,D,20240606,000000,36.73,36.73,36.6301,36.675,14734,0
+XJUN.US,D,20240607,000000,36.7,36.74,36.67,36.695,16446,0
+XJUN.US,D,20240610,000000,36.7,36.74,36.6511,36.6951,10732,0
+XJUN.US,D,20240611,000000,36.64,36.75,36.64,36.68,19392,0
+XJUN.US,D,20240612,000000,36.78,36.78,36.67,36.7199,33059,0
+XJUN.US,D,20240613,000000,36.7172,36.755,36.67,36.7151,13056,0
+XJUN.US,D,20240614,000000,36.708,36.77,36.708,36.735,7685,0
+XJUN.US,D,20240617,000000,36.83,36.83,36.6901,36.75,14113,0
+XJUN.US,D,20240618,000000,36.76,36.8,36.73,36.76,9982,0
+XJUN.US,D,20240620,000000,36.71,36.78,36.71,36.73,14625,0
+XJUN.US,D,20240621,000000,36.68,36.8083,36.68,36.77,148333,0
+XJUN.US,D,20240624,000000,36.75,36.84,36.7075,36.73,327571,0
+XJUN.US,D,20240625,000000,36.82,36.82,36.67,36.82,91958,0
+XJUN.US,D,20240626,000000,36.755,36.8393,36.73,36.8006,49466,0
+XJUN.US,D,20240627,000000,36.85,36.8699,36.795,36.83,24378,0
+XJUN.US,D,20240628,000000,36.95,36.95,36.792,36.82,47260,0
+XJUN.US,D,20240701,000000,36.78,36.9,36.7608,36.82,36478,0
+XJUN.US,D,20240702,000000,36.86,36.99,36.8201,36.99,154886,0
+XJUN.US,D,20240703,000000,36.94,37.04,36.94,37.01,71826,0
+XJUN.US,D,20240705,000000,37.17,37.17,37.01,37.09,22409,0
+XJUN.US,D,20240708,000000,37.134,37.15,37.0601,37.13,24742,0
+XJUN.US,D,20240709,000000,37.2,37.2,37.0801,37.15,22936,0
+XJUN.US,D,20240710,000000,37.22,37.24,37.15,37.2272,9206,0
+XJUN.US,D,20240711,000000,37.26,37.26,37.12,37.1756,49159,0
+XJUN.US,D,20240712,000000,37.26,37.36,37.22,37.28,25688,0
+XJUN.US,D,20240715,000000,37.26,37.36,37.23,37.27,9871,0
+XJUN.US,D,20240716,000000,37.34,37.36,37.2708,37.34,12072,0
+XJUN.US,D,20240717,000000,37.3,37.3,37.16,37.1888,13284,0
+XJUN.US,D,20240718,000000,37.2031,37.259,37.03,37.05,22066,0
+XJUN.US,D,20240719,000000,36.9603,37.05,36.9603,36.988,6564,0
+XJUN.US,D,20240722,000000,37.02,37.18,37.02,37.14,24624,0
+XJUN.US,D,20240723,000000,37.11,37.18,37.1008,37.1123,10342,0
+XJUN.US,D,20240724,000000,37.01,37.01,36.765,36.765,28423,0
+XJUN.US,D,20240725,000000,36.74,36.95,36.68,36.68,9801,0
+XJUN.US,D,20240726,000000,36.9,36.96,36.8,36.93,6516,0
+XJUN.US,D,20240729,000000,36.9547,36.99,36.87,36.9332,7197,0
+XJUN.US,D,20240730,000000,37,37,36.7789,36.877,13484,0
+XJUN.US,D,20240731,000000,37.07,37.1999,37.03,37.1098,29019,0
+XJUN.US,D,20240801,000000,37.07,37.2,36.77,36.8835,17285,0
+XJUN.US,D,20240802,000000,36.67,36.68,36.435,36.62,18815,0
+XJUN.US,D,20240805,000000,35.24,36.15,35.24,35.913,49223,0
+XJUN.US,D,20240806,000000,35.91,36.42,35.91,36.29,16819,0
+XJUN.US,D,20240807,000000,36.57,36.58,36.12,36.12,10715,0
+XJUN.US,D,20240808,000000,36.27,36.56,36.27,36.5321,12845,0
+XJUN.US,D,20240809,000000,36.42,36.69,36.42,36.69,7475,0
+XJUN.US,D,20240812,000000,36.62,36.7396,36.6101,36.6761,9086,0
+XJUN.US,D,20240813,000000,36.92,36.9825,36.87,36.9825,3343,0
+XJUN.US,D,20240814,000000,37.0096,37.095,36.97,37.065,6964,0
+XJUN.US,D,20240815,000000,37.26,37.3072,37.2218,37.2875,9289,0
+XJUN.US,D,20240816,000000,37.31,37.37,37.31,37.31,16568,0
+XJUN.US,D,20240819,000000,37.25,37.47,37.25,37.47,7420,0
+XJUN.US,D,20240820,000000,37.513,37.535,37.3801,37.42,47100,0
+XJUN.US,D,20240821,000000,37.46,37.52,37.43,37.509,8686,0
+XJUN.US,D,20240822,000000,37.505,37.52,37.3493,37.3493,9350,0
+XJUN.US,D,20240823,000000,37.51,37.59,37.4304,37.5682,4425,0
+XJUN.US,D,20240826,000000,37.55,37.6087,37.505,37.5313,8672,0
+XJUN.US,D,20240827,000000,37.58,37.61,37.5001,37.58,36812,0
+XJUN.US,D,20240828,000000,37.46,37.5999,37.4566,37.5034,10230,0
+XJUN.US,D,20240829,000000,37.44,37.625,37.44,37.46,8408,0
+XJUN.US,D,20240830,000000,37.54,37.66,37.54,37.66,1101,0
+XJUN.US,D,20240903,000000,37.48,37.48,37.28,37.2995,41834,0
+XJUN.US,D,20240904,000000,37.07,37.3799,37.07,37.3037,7469,0
+XJUN.US,D,20240905,000000,37.22,37.3588,37.215,37.2614,14085,0
+XJUN.US,D,20240906,000000,37.23,37.23,36.9603,36.9989,2625,0
+XJUN.US,D,20240909,000000,37.05,37.28,37.05,37.202,5923,0
+XJUN.US,D,20240910,000000,37.26,37.2887,37.15,37.28,8178,0
+XJUN.US,D,20240911,000000,37.13,37.46,36.96,37.455,15118,0
+XJUN.US,D,20240912,000000,37.41,37.5999,37.41,37.5999,11663,0
+XJUN.US,D,20240913,000000,37.71,37.71,37.64,37.6783,3489,0
+XJUN.US,D,20240916,000000,37.71,37.72,37.63,37.7014,7343,0
+XJUN.US,D,20240917,000000,37.78,37.78,37.66,37.6921,5237,0
+XJUN.US,D,20240918,000000,37.64,37.744,37.64,37.6709,11992,0
+XJUN.US,D,20240919,000000,37.8899,37.93,37.8899,37.9182,6142,0
+XJUN.US,D,20240920,000000,37.88,37.9152,37.84,37.9152,2973,0
+XJUN.US,D,20240923,000000,37.9074,37.9799,37.88,37.955,13616,0
+XJUN.US,D,20240924,000000,37.935,38.03,37.91,38.0001,11439,0
+XJUN.US,D,20240925,000000,37.89,38.01,37.89,37.9608,5643,0
+XJUN.US,D,20240926,000000,38.04,38.07,37.96,38.0117,69460,0
+XJUN.US,D,20240927,000000,38.062,38.11,37.987,37.987,3780,0
+XJUN.US,D,20240930,000000,37.95,38.0379,37.905,38.0379,3702,0
+XJUN.US,D,20241001,000000,37.88,37.955,37.8101,37.915,6333,0
+XJUN.US,D,20241002,000000,37.76,37.9199,37.76,37.9199,2567,0
+XJUN.US,D,20241003,000000,37.93,37.93,37.81,37.8694,43712,0
+XJUN.US,D,20241004,000000,38.08,38.08,37.87,37.96,14686,0
+XJUN.US,D,20241007,000000,37.89,37.9599,37.78,37.8365,10430,0
+XJUN.US,D,20241008,000000,37.87,37.9552,37.86,37.9552,6248,0
+XJUN.US,D,20241009,000000,37.86,38.0599,37.86,38.03,6116,0
+XJUN.US,D,20241010,000000,38.0361,38.0361,37.98,38.01,7737,0
+XJUN.US,D,20241011,000000,38.01,38.115,38.01,38.1089,7580,0
+XJUN.US,D,20241014,000000,38.15,38.22,38.1484,38.1987,853,0
+XJUN.US,D,20241015,000000,38.23,38.2799,38.09,38.1227,6922,0
+XJUN.US,D,20241016,000000,38.1385,38.19,38.11,38.16,5428,0
+XJUN.US,D,20241017,000000,38.2,38.23,38.16,38.17,14855,0
+XJUN.US,D,20241018,000000,38.236823,38.2799,38.22,38.2548,6253,0
+XJUN.US,D,20241021,000000,37.77,38.247,37.77,38.22,9905,0
+XJUN.US,D,20241022,000000,38.34,38.34,38.178,38.2746,4920,0
+XJUN.US,D,20241023,000000,38.22,38.2799,38.1,38.14,329505,0
+XJUN.US,D,20241024,000000,38.19,38.19,38.14,38.1852,3255,0
+XJUN.US,D,20241025,000000,38.24,38.311,38.144,38.2,23700,0
+XJUN.US,D,20241028,000000,38.2766,38.28,38.2015,38.2302,8775,0
+XJUN.US,D,20241029,000000,38.17,38.24,38.17,38.2318,4106,0
+XJUN.US,D,20241030,000000,38.17,38.26,38.17,38.2062,7483,0
+XJUN.US,D,20241031,000000,38.04,38.05,37.97,37.992,11615,0
+XJUN.US,D,20241101,000000,38,38.105,37.9801,37.9801,9338,0
+XJUN.US,D,20241104,000000,37.99,38.04,37.96,38,24809,0
+XJUN.US,D,20241105,000000,37.96,38.1899,37.96,38.1712,99346,0
+XJUN.US,D,20241106,000000,38.41,38.43,38.365,38.415,5663,0
+XJUN.US,D,20241107,000000,38.48,38.532,38.48,38.5099,9249,0
+XJUN.US,D,20241108,000000,38.55,38.6125,38.54,38.5939,13983,0
+XJUN.US,D,20241111,000000,38.6125,38.615,38.54,38.54,7882,0
+XJUN.US,D,20241112,000000,38.56,38.64,38.53,38.5453,12415,0
+XJUN.US,D,20241113,000000,38.55,38.6325,38.52,38.5966,7125,0
+XJUN.US,D,20241114,000000,38.6,38.66,38.53,38.53,1997,0
+XJUN.US,D,20241115,000000,38.36,38.4096,38.36,38.4096,1641,0
+XJUN.US,D,20241118,000000,38.36,38.5099,38.36,38.445,9306,0
+XJUN.US,D,20241119,000000,38.38,38.5399,38.35,38.45,9894,0
+XJUN.US,D,20241120,000000,38.41,38.4839,38.37,38.4839,5301,0
+XJUN.US,D,20241121,000000,38.51,38.5296,38.4125,38.5296,14746,0
+XJUN.US,D,20241122,000000,38.57,38.6,38.51,38.58,17371,0
+XJUN.US,D,20241125,000000,38.591,38.6483,38.54,38.6352,6009,0
+XJUN.US,D,20241126,000000,38.65,38.7179,38.56,38.6851,11960,0
+XJUN.US,D,20241127,000000,38.68,38.69,38.64,38.6795,1010,0
+XJUN.US,D,20241129,000000,38.721,38.765,38.72,38.765,1845,0
+XJUN.US,D,20241202,000000,38.7719,38.7845,38.73,38.765,3811,0
+XJUN.US,D,20241203,000000,38.75,38.795,38.75,38.7906,2590,0
+XJUN.US,D,20241204,000000,38.78,38.8301,38.78,38.8301,6490,0
+XJUN.US,D,20241205,000000,38.79,38.84,38.78,38.83,8143,0
+XJUN.US,D,20241206,000000,38.88,38.88,38.81,38.86,4611,0
+XJUN.US,D,20241209,000000,38.81,38.8356,38.78,38.797,3634,0
+XJUN.US,D,20241210,000000,38.82,38.8227,38.74,38.7851,6662,0
+XJUN.US,D,20241211,000000,38.91,38.929,38.75,38.8501,4253,0
+XJUN.US,D,20241212,000000,38.79,38.8527,38.78,38.8225,2281,0
+XJUN.US,D,20241213,000000,38.82,38.8349,38.76,38.8349,3526,0
+XJUN.US,D,20241216,000000,38.801,38.89,38.8,38.8618,13714,0
+XJUN.US,D,20241217,000000,38.77,38.835,38.7,38.8342,9703,0
+XJUN.US,D,20241218,000000,38.79,38.9,38.35,38.43,27446,0
+XJUN.US,D,20241219,000000,38.51,38.53,38.39,38.433,120504,0
+XJUN.US,D,20241220,000000,38.32,38.6857,38.32,38.6177,103400,0
+XJUN.US,D,20241223,000000,38.61,38.7498,38.55,38.7498,21658,0
+XJUN.US,D,20241224,000000,38.74,38.895,38.74,38.8757,157909,0
+XJUN.US,D,20241226,000000,38.83,38.94,38.8,38.94,471373,0
+XJUN.US,D,20241227,000000,38.8074,38.8074,38.76,38.7987,2831,0
+XJUN.US,D,20241230,000000,38.57,38.79,38.57,38.66,41566,0
+XJUN.US,D,20241231,000000,38.68,38.7,38.6,38.63,21881,0
+XJUN.US,D,20250102,000000,38.72,38.75,38.54,38.62,8838,0
+XJUN.US,D,20250103,000000,38.7,38.8799,38.7,38.8202,7301,0
+XJUN.US,D,20250106,000000,38.87,38.9513,38.8101,38.8649,8783,0
+XJUN.US,D,20250107,000000,38.89,38.89,38.69,38.7302,6323,0
+XJUN.US,D,20250108,000000,38.69,38.76,38.66,38.74,6119,0
+XJUN.US,D,20250110,000000,38.6997,38.7099,38.51,38.56,11556,0
+XJUN.US,D,20250113,000000,38.46,38.6393,38.46,38.6393,7848,0
+XJUN.US,D,20250114,000000,38.65,38.6745,38.54,38.62,16761,0
+XJUN.US,D,20250115,000000,38.85,38.9372,38.85,38.8848,3349,0
+XJUN.US,D,20250116,000000,38.89,38.96,38.85,38.8943,18780,0
+XJUN.US,D,20250117,000000,38.96,39.02,38.9429,39.0094,8799,0
+XJUN.US,D,20250121,000000,39.02,39.1199,39.0094,39.06,13798,0
+XJUN.US,D,20250122,000000,39.15,39.2099,39.11,39.1199,18378,0
+XJUN.US,D,20250123,000000,39.0901,39.2096,39.0901,39.1742,8204,0
+XJUN.US,D,20250124,000000,39.18,39.24,39.16,39.1997,3775,0
+XJUN.US,D,20250127,000000,38.98,39.06,38.98,39,3418,0
+XJUN.US,D,20250128,000000,39,39.1305,39,39.1305,4185,0
+XJUN.US,D,20250129,000000,39.09,39.1878,39.05,39.1093,5413,0
+XJUN.US,D,20250130,000000,39.13,39.18,39.11,39.1571,3287,0
+XJUN.US,D,20250131,000000,39.18,39.2397,39.09,39.1289,24489,0
+XJUN.US,D,20250203,000000,38.93,39.0848,38.89,39.04,10772,0
+XJUN.US,D,20250204,000000,39.05,39.1796,39.05,39.1399,6515,0
+XJUN.US,D,20250205,000000,39.11,39.1943,39.0901,39.1623,7862,0
+XJUN.US,D,20250206,000000,39.2,39.24,39.1601,39.19,5976,0
+XJUN.US,D,20250207,000000,39.17,39.2507,39.14,39.165,6477,0
+XJUN.US,D,20250210,000000,39.19,39.28,39.19,39.28,10122,0
+XJUN.US,D,20250211,000000,39.16,39.2814,39.16,39.237,6988,0
+XJUN.US,D,20250212,000000,39.2078,39.235,39.15,39.19,9758,0
+XJUN.US,D,20250213,000000,39.21,39.3226,39.21,39.3226,2984,0
+XJUN.US,D,20250214,000000,39.3,39.3999,39.29,39.3479,8225,0
+XJUN.US,D,20250218,000000,39.355,39.81,39.3001,39.345,9616,0
+XJUN.US,D,20250219,000000,39.31,39.41,39.31,39.4005,8064,0
+XJUN.US,D,20250220,000000,39.34,39.46,39.3201,39.3595,6545,0
+XJUN.US,D,20250221,000000,39.33,39.3794,39.22,39.2256,4588,0
+XJUN.US,D,20250224,000000,39.16,39.2713,39.14,39.15,68709,0
+XJUN.US,D,20250225,000000,39.1,39.16,39.03,39.1249,84258,0
+XJUN.US,D,20250226,000000,39.1704,39.2221,39.095,39.12,7293,0
+XJUN.US,D,20250227,000000,39.11,39.17,38.9411,38.9411,11825,0
+XJUN.US,D,20250228,000000,38.95,39.1425,38.9202,39.1425,17153,0
+XJUN.US,D,20250303,000000,39.12,39.14,38.82,38.8861,4255,0
+XJUN.US,D,20250304,000000,38.74,38.79,38.61,38.7363,3252,0
+XJUN.US,D,20250305,000000,38.74,38.94,38.62,38.8959,8038,0
+XJUN.US,D,20250306,000000,38.66,38.8,38.58,38.6252,10538,0
+XJUN.US,D,20250307,000000,38.67,38.7635,38.43,38.7635,8765,0
+XJUN.US,D,20250310,000000,38.48,38.4896,38.1401,38.2574,44820,0
+XJUN.US,D,20250311,000000,38.2954,38.3,38.05,38.1789,10190,0
+XJUN.US,D,20250312,000000,38.11,38.3399,38.08,38.27,5434,0
+XJUN.US,D,20250313,000000,38.13,38.13,37.99,38.0189,18414,0
+XJUN.US,D,20250314,000000,38.34,38.45,38.11,38.42,29896,0
+XJUN.US,D,20250317,000000,38.5151,38.68,38.47,38.6079,9495,0
+XJUN.US,D,20250318,000000,38.4326,38.4326,38.3473,38.3799,4740,0
+XJUN.US,D,20250319,000000,38.44,38.7399,38.44,38.6068,4846,0
+XJUN.US,D,20250320,000000,38.55,38.71,38.55,38.588,1854,0
+XJUN.US,D,20250321,000000,38.46,38.59,38.41,38.59,4367,0
+XJUN.US,D,20250324,000000,38.84,38.9666,38.83,38.9666,55055,0
+XJUN.US,D,20250325,000000,38.92,39.03,38.92,38.9699,39065,0
+XJUN.US,D,20250326,000000,38.9762,39.005,38.72,38.75,34025,0
+XJUN.US,D,20250327,000000,38.695,38.85,38.69,38.7759,3444,0
+XJUN.US,D,20250328,000000,38.46,38.46,38.31,38.33,4283,0
+XJUN.US,D,20250331,000000,38.11,38.4872,38.11,38.4872,7087,0
+XJUN.US,D,20250401,000000,38.3646,38.6,38.3646,38.52,3513,0
+XJUN.US,D,20250402,000000,38.52,38.74,38.31,38.7075,5331,0
+XJUN.US,D,20250403,000000,37.87,37.94,37.64,37.6504,5703,0
+XJUN.US,D,20250404,000000,36.62,36.91,36.2534,36.2534,14559,0
+XJUN.US,D,20250407,000000,35.7,36.421,35.7,36.2799,10213,0
+XJUN.US,D,20250408,000000,36.8601,37.0875,35.63,35.8,15699,0
+XJUN.US,D,20250409,000000,35.93,37.8685,35.6863,37.815,40359,0
+XJUN.US,D,20250410,000000,37.25,37.3799,36.51,37.14,19191,0
+XJUN.US,D,20250411,000000,37.0101,37.5,37.0101,37.4951,5493,0
+XJUN.US,D,20250414,000000,37.85,37.85,37.57,37.715,7335,0
+XJUN.US,D,20250415,000000,37.82,37.89,37.6201,37.6889,20040,0
+XJUN.US,D,20250416,000000,37.3201,37.5842,37,37.142,5777,0
+XJUN.US,D,20250417,000000,37.1,37.32,37.1,37.1872,3936,0
+XJUN.US,D,20250421,000000,36.65,36.9,36.54,36.66,3314,0
+XJUN.US,D,20250422,000000,36.95544,37.2579,36.88,37.2155,3288,0
+XJUN.US,D,20250423,000000,37.805,37.9242,37.5309,37.6288,9901,0
+XJUN.US,D,20250424,000000,37.6701,38.0401,37.6701,38.0401,10479,0
+XJUN.US,D,20250425,000000,37.96,38.18,37.96,38.17,8270,0
+XJUN.US,D,20250428,000000,38.22,38.29,38.035,38.2808,7480,0
+XJUN.US,D,20250429,000000,38.11,38.45,38.11,38.45,3428,0
+XJUN.US,D,20250430,000000,38.07,38.45,38.06,38.445,8833,0
+XJUN.US,D,20250501,000000,38.662,38.8089,38.59,38.6147,2238,0
+XJUN.US,D,20250502,000000,38.72,38.98,38.7018,38.8425,5670,0
+XJUN.US,D,20250505,000000,38.7386,38.9099,38.7001,38.7807,12616,0
+XJUN.US,D,20250506,000000,38.56,38.7201,38.56,38.58,12123,0
+XJUN.US,D,20250507,000000,38.69,38.69,38.455,38.455,7745,0
+XJUN.US,D,20250508,000000,38.78,39.04,38.78,38.8503,13949,0
+XJUN.US,D,20250509,000000,38.89,38.9199,38.76,38.79,5228,0
+XJUN.US,D,20250512,000000,39.37,39.5289,39.31,39.5289,5044,0
+XJUN.US,D,20250513,000000,39.6583,39.79,39.54,39.6801,9864,0
+XJUN.US,D,20250514,000000,39.6301,39.695,39.6219,39.6872,11228,0
+XJUN.US,D,20250515,000000,39.645,39.7799,39.59,39.7387,13503,0
+XJUN.US,D,20250516,000000,39.85,39.87,39.76,39.8376,2465,0
+XJUN.US,D,20250519,000000,39.86,39.8893,39.7651,39.8434,3591,0
+XJUN.US,D,20250520,000000,39.85,39.85,39.74,39.82,4546,0
+XJUN.US,D,20250521,000000,39.73,39.83,39.56,39.62,5114,0
+XJUN.US,D,20250522,000000,39.59,39.71,39.5854,39.5854,2993,0
+XJUN.US,D,20250523,000000,39.4564,39.5799,39.4,39.4553,3212,0
+XJUN.US,D,20250527,000000,39.68,39.875,39.64,39.8727,9053,0
+XJUN.US,D,20250528,000000,39.9,39.9599,39.81,39.8227,8649,0
+XJUN.US,D,20250529,000000,39.8985,39.9002,39.8301,39.9002,1799,0
+XJUN.US,D,20250530,000000,39.7601,39.9173,39.71,39.9173,25318,0
+XJUN.US,D,20250602,000000,39.84,39.9884,39.82,39.9884,2886,0
+XJUN.US,D,20250603,000000,39.97,40.14,39.97,40.109,9288,0
+XJUN.US,D,20250604,000000,40.13,40.135,40.1,40.12,3781,0
+XJUN.US,D,20250605,000000,40.16,40.16,40.03,40.12,5359,0
+XJUN.US,D,20250606,000000,40.2,40.2401,40.16,40.2401,6396,0
+XJUN.US,D,20250609,000000,40.18,40.31,40.18,40.287,5403,0
+XJUN.US,D,20250610,000000,40.27,40.35,40.23,40.3048,9927,0
+XJUN.US,D,20250611,000000,40.37,40.37,40.26,40.31,2953,0
+XJUN.US,D,20250612,000000,40.2709,40.3097,40.2301,40.3097,2564,0
+XJUN.US,D,20250613,000000,40.23,40.3,40.19,40.2,6134,0
+XJUN.US,D,20250616,000000,40.31,40.3455,40.29,40.3455,4563,0
+XJUN.US,D,20250617,000000,40.31,40.37,40.28,40.32,6606,0
+XJUN.US,D,20250618,000000,40.35,40.37,40.31,40.345,7113,0
+XJUN.US,D,20250620,000000,40.39,40.4799,40.34,40.45,70124,0
+XJUN.US,D,20250623,000000,40.49,40.6499,40.3609,40.6499,74947,0
+XJUN.US,D,20250624,000000,40.7337,40.8599,40.6401,40.7861,208268,0
+XJUN.US,D,20250625,000000,40.825,40.85,40.71,40.77,352357,0
+XJUN.US,D,20250626,000000,40.892,40.97,40.892,40.97,52716,0
+XJUN.US,D,20250627,000000,41.0016,41.16,40.85,40.93,65799,0
+XJUN.US,D,20250630,000000,41.0799,41.285,40.96,41.0698,55479,0
+XJUN.US,D,20250701,000000,41.03,41.11,40.9901,41.01,33646,0
+XJUN.US,D,20250702,000000,40.98,41.15,40.98,41.1102,6097,0
+XJUN.US,D,20250703,000000,41.1082,41.175,41.1,41.17,8190,0
+XJUN.US,D,20250707,000000,41.18,41.18,40.986,41.046,10956,0
+XJUN.US,D,20250708,000000,41.04,41.13,41.04,41.11,16252,0
+XJUN.US,D,20250709,000000,41.13,41.22,41.0919,41.2106,9660,0
+XJUN.US,D,20250710,000000,41.1222,41.25,41.1222,41.25,6241,0
+XJUN.US,D,20250711,000000,41.1752,41.21,41.16,41.1853,11779,0
+XJUN.US,D,20250714,000000,41.18,41.23,41.14,41.205,12914,0
+XJUN.US,D,20250715,000000,41.1701,41.28,41.14,41.14,4430,0
+XJUN.US,D,20250716,000000,41.17,41.2129,41,41.1894,6093,0
+XJUN.US,D,20250717,000000,41.25,41.2602,41.205,41.2602,2952,0
+XJUN.US,D,20250718,000000,41.31,41.31,41.22,41.2678,5119,0
+XJUN.US,D,20250721,000000,41.35,41.4,41.27,41.27,26799,0
+XJUN.US,D,20250722,000000,41.25,41.34,41.24,41.3229,1086,0
+XJUN.US,D,20250723,000000,41.34,41.4152,41.34,41.4152,7235,0
+XJUN.US,D,20250724,000000,41.445,41.4863,41.39,41.4392,6336,0
+XJUN.US,D,20250725,000000,41.5099,41.51,41.4209,41.4803,9915,0
+XJUN.US,D,20250728,000000,41.4701,41.5,41.4501,41.475,5308,0
+XJUN.US,D,20250729,000000,41.54,41.54,41.45,41.4592,2230,0
+XJUN.US,D,20250730,000000,41.49,41.51,41.43,41.4347,13843,0
+XJUN.US,D,20250731,000000,41.51,41.51,41.3887,41.3887,2179,0
+XJUN.US,D,20250801,000000,41.2,41.28,41.1601,41.2188,2209,0
+XJUN.US,D,20250804,000000,41.39,41.4692,41.38,41.4108,10435,0
+XJUN.US,D,20250805,000000,41.41,41.45,41.01,41.3949,14970,0
+XJUN.US,D,20250806,000000,41.4418,41.52,41.4418,41.4906,2129,0
+XJUN.US,D,20250807,000000,41.55,41.5609,41.42,41.4826,11695,0
+XJUN.US,D,20250808,000000,41.55,41.6115,41.52,41.59,1859,0
+XJUN.US,D,20250811,000000,41.58,41.595,41.5639,41.5639,2940,0
+XJUN.US,D,20250812,000000,41.62,41.6995,41.62,41.6995,4433,0
+XJUN.US,D,20250813,000000,41.74,41.7565,41.69,41.7444,5598,0
+XJUN.US,D,20250814,000000,41.68,41.75,41.68,41.72,4764,0
+XJUN.US,D,20250815,000000,41.7001,41.72,41.68,41.6996,5327,0
+XJUN.US,D,20250818,000000,41.67,41.71,41.6501,41.7,3402,0
+XJUN.US,D,20250819,000000,41.71,41.715,41.63,41.65,5344,0
+XJUN.US,D,20250820,000000,41.62,41.635,41.605,41.6313,1310,0
+XJUN.US,D,20250821,000000,41.56,41.6,41.54,41.5651,7535,0
+XJUN.US,D,20250822,000000,41.73,41.8103,41.73,41.7956,4122,0
+XJUN.US,D,20250825,000000,41.75,41.78,41.75,41.7503,1885,0
+XJUN.US,D,20250826,000000,41.75,41.7876,41.73,41.7876,2021,0
+XJUN.US,D,20250827,000000,41.8018,41.8299,41.78,41.82,2299,0
+XJUN.US,D,20250828,000000,41.7801,41.87,41.7801,41.855,7705,0
+XJUN.US,D,20250829,000000,41.79,41.8068,41.79,41.8068,589,0
+XJUN.US,D,20250902,000000,41.6699,41.75,41.66,41.75,3539,0
+XJUN.US,D,20250903,000000,41.78,41.7969,41.75,41.7969,2262,0
+XJUN.US,D,20250904,000000,41.82,41.95,41.82,41.95,10073,0
+XJUN.US,D,20250905,000000,41.9609,41.9609,41.86,41.93,13949,0
+XJUN.US,D,20250908,000000,41.96,41.97,41.9301,41.9467,4217,0
+XJUN.US,D,20250909,000000,41.9941,41.9941,41.91,41.9699,1838,0
+XJUN.US,D,20250910,000000,42.001,42.02,41.9501,41.9898,1088,0
+XJUN.US,D,20250911,000000,42.01,42.08,42.01,42.0599,1606,0
+XJUN.US,D,20250912,000000,42.07,42.09,42.07,42.0794,3653,0
+XJUN.US,D,20250915,000000,42.08,42.09,42.08,42.085,1101,0
+XJUN.US,D,20250916,000000,42.1,42.14,42.06,42.0756,11227,0
+XJUN.US,D,20250917,000000,42.0699,42.11,42.055,42.0805,3851,0
+XJUN.US,D,20250918,000000,42.125,42.19,42.085,42.1199,11363,0
+XJUN.US,D,20250919,000000,42.145,42.1687,42.13,42.1687,4358,0
+XJUN.US,D,20250922,000000,42.1499,42.19,42.1499,42.175,3916,0
+XJUN.US,D,20250923,000000,42.16,42.19,42.08,42.11,1948,0
+XJUN.US,D,20250924,000000,42.12,42.12,42.051,42.105,6987,0
+XJUN.US,D,20250925,000000,42.05,42.08,42.03,42.08,10459,0
+XJUN.US,D,20250926,000000,42.0859,42.1541,42.07,42.1541,10282,0
+XJUN.US,D,20250929,000000,42.21,42.21,42.14,42.17,21503,0
+XJUN.US,D,20250930,000000,42.18,42.21,42.1514,42.2014,2033,0
+XJUN.US,D,20251001,000000,42.21,42.25,42.21,42.2386,3526,0
+XJUN.US,D,20251002,000000,42.2452,42.2452,42.22,42.225,3617,0
+XJUN.US,D,20251003,000000,42.265,42.27,42.22,42.2353,7088,0
+XJUN.US,D,20251006,000000,42.24,42.295,42.24,42.294,25817,0
+XJUN.US,D,20251007,000000,42.28,42.28,42.23,42.2512,6181,0
+XJUN.US,D,20251008,000000,42.28,42.2839,42.25,42.2839,5661,0
+XJUN.US,D,20251009,000000,42.3,42.3,42.24,42.2608,11914,0
+XJUN.US,D,20251010,000000,42.2909,42.2909,41.9892,41.9892,1863,0
+XJUN.US,D,20251013,000000,42.12,42.1967,42.12,42.1967,2280,0
+XJUN.US,D,20251014,000000,42.09,42.2194,42.09,42.1301,5137,0
+XJUN.US,D,20251015,000000,42.23,42.25,42.14,42.1833,3842,0
+XJUN.US,D,20251016,000000,42.2,42.22,42.03,42.0519,10365,0
+XJUN.US,D,20251017,000000,42.06,42.1889,42.05,42.1889,7947,0
+XJUN.US,D,20251020,000000,42.28,42.35,42.28,42.31,8153,0
+XJUN.US,D,20251021,000000,42.33,42.3466,42.31,42.3466,5706,0
+XJUN.US,D,20251022,000000,42.2701,42.300997,42.24,42.3,3228,0
+XJUN.US,D,20251023,000000,42.36,42.3693,42.325,42.3502,6501,0
+XJUN.US,D,20251024,000000,42.245,42.455,42.245,42.42,2222,0
+XJUN.US,D,20251027,000000,42.48,42.57,42.46,42.52,4183,0
+XJUN.US,D,20251028,000000,42.47,42.5699,42.47,42.5249,1064,0
+XJUN.US,D,20251029,000000,42.47,42.55,42.42,42.43,7049,0
+XJUN.US,D,20251030,000000,42.4555,42.4555,42.3818,42.4201,4340,0
+XJUN.US,D,20251031,000000,42.4,42.4331,42.37,42.4331,2688,0
+XJUN.US,D,20251103,000000,42.24,42.46,42.24,42.4498,6749,0
+XJUN.US,D,20251104,000000,42.35,42.375,42.3065,42.3472,3291,0
+XJUN.US,D,20251105,000000,42.38,42.42,42.38,42.3871,1967,0
+XJUN.US,D,20251106,000000,42.29,42.33,42.29,42.3065,1730,0
+XJUN.US,D,20251107,000000,42.196,42.2921,42.196,42.2921,1400,0
+XJUN.US,D,20251110,000000,42.41,42.4915,42.39,42.4915,18625,0
+XJUN.US,D,20251111,000000,42.5,42.502,42.34,42.502,818,0
+XJUN.US,D,20251112,000000,42.485,42.5014,42.431,42.5014,1606,0
+XJUN.US,D,20251113,000000,42.33,42.35,42.29,42.325,2151,0
+XJUN.US,D,20251114,000000,42.275,42.3735,42.17,42.3515,3714,0
+XJUN.US,D,20251117,000000,42.343,42.343,42.2148,42.2148,758,0
+XJUN.US,D,20251118,000000,42.06,42.1635,42.06,42.1635,2598,0
+XJUN.US,D,20251119,000000,42.15,42.1877,42.11,42.1877,4936,0
+XJUN.US,D,20251120,000000,42.405,42.405,41.9979,41.9979,9864,0
+XJUN.US,D,20251121,000000,42.03,42.1522,42.02,42.1522,4087,0
+XJUN.US,D,20251124,000000,42.23,42.405,42.21,42.3797,5931,0
+XJUN.US,D,20251125,000000,42.36,42.465,42.33,42.4648,3712,0
+XJUN.US,D,20251126,000000,42.53,42.5536,42.53,42.5493,2994,0
+XJUN.US,D,20251128,000000,42.57,42.6217,42.57,42.6217,792,0
+XJUN.US,D,20251201,000000,42.62,42.62,42.595,42.595,1167,0
+XJUN.US,D,20251202,000000,42.62,42.625,42.6,42.6072,990,0
+XJUN.US,D,20251203,000000,42.62,42.6689,42.6,42.6641,8263,0
+XJUN.US,D,20251204,000000,42.66,42.6759,42.65,42.6759,483,0
+XJUN.US,D,20251205,000000,42.78,42.78,42.7,42.7009,9248,0
+XJUN.US,D,20251208,000000,42.69,42.7,42.67,42.6752,662,0
+XJUN.US,D,20251209,000000,42.72,42.72,42.69,42.7012,2893,0
+XJUN.US,D,20251210,000000,42.71,42.7665,42.71,42.7665,2056,0
+XJUN.US,D,20251211,000000,42.74,42.8,42.71,42.797,4953,0
+XJUN.US,D,20251212,000000,42.73,42.73,42.7249,42.7249,405,0
+XJUN.US,D,20251215,000000,42.75,42.79,42.7342,42.7345,1386,0
+XJUN.US,D,20251216,000000,42.7288,42.74,42.68,42.7245,3174,0
+XJUN.US,D,20251217,000000,42.6914,42.705,42.63,42.67,2504,0
+XJUN.US,D,20251218,000000,42.75,42.77,42.73,42.7449,4209,0
+XJUN.US,D,20251219,000000,42.8,42.86,42.8,42.86,291,0
+XJUN.US,D,20251222,000000,42.9,42.92,42.88,42.9149,7183,0
+XJUN.US,D,20251223,000000,42.96,42.97,42.9103,42.9449,3498,0
+XJUN.US,D,20251224,000000,42.941,43,42.941,43,343,0
+XJUN.US,D,20251226,000000,43.0799,43.0799,43.002,43.0151,1099,0
+XJUN.US,D,20251229,000000,42.996,43.07,42.9401,43.0099,1841,0
+XJUN.US,D,20251230,000000,43.0159,43.0159,42.9701,43,4461,0
+XJUN.US,D,20251231,000000,43.015,43.015,42.9494,42.9494,2824,0
+XJUN.US,D,20260102,000000,42.98,42.985,42.94,42.9659,5897,0
+XJUN.US,D,20260105,000000,43.03,43.0449,43.015,43.02,6656,0
+XJUN.US,D,20260106,000000,43.1599,43.1599,43.04,43.07,1902,0
+XJUN.US,D,20260107,000000,43.16,43.16,43.04,43.0407,9345,0
+XJUN.US,D,20260108,000000,43.04,43.1015,43.02,43.0485,11751,0
+XJUN.US,D,20260109,000000,43.07,43.125,43.07,43.1228,6607,0
+XJUN.US,D,20260112,000000,43.085,43.135,43.085,43.135,3595,0
+XJUN.US,D,20260113,000000,43.11,43.1548,43.07,43.08,9509,0
+XJUN.US,D,20260114,000000,43.055,43.12,42.99,43.05,20247,0
+XJUN.US,D,20260115,000000,43.11,43.13,43.0954,43.0954,4338,0
+XJUN.US,D,20260116,000000,43.1,43.15,43.091,43.1102,25537,0
+XJUN.US,D,20260120,000000,43.0335,43.0335,42.8915,42.9498,6007,0
+XJUN.US,D,20260121,000000,43.0615,43.16,42.97,43.105,9776,0
+XJUN.US,D,20260122,000000,43.165,43.165,43.13,43.155,938,0
+XJUN.US,D,20260123,000000,43.1905,43.24,43.145,43.24,6809,0
+XJUN.US,D,20260126,000000,43.17,43.2244,43.14,43.1702,3470,0
+XJUN.US,D,20260127,000000,43.2,43.3,43.1701,43.2251,6236,0
+XJUN.US,D,20260128,000000,43.19,43.23,43.15,43.2239,8515,0
+XJUN.US,D,20260129,000000,43.15,43.2055,43.12,43.2055,10077,0
+XJUN.US,D,20260130,000000,43.18,43.1847,43.12,43.1847,1888,0
+XJUN.US,D,20260202,000000,43.22,43.25,43.22,43.25,8534,0
+XJUN.US,D,20260203,000000,43.23,43.26,43.12,43.1904,6912,0
+XJUN.US,D,20260204,000000,43.205,43.2499,43.07,43.1257,5467,0
+XJUN.US,D,20260205,000000,43.1345,43.1345,43.03,43.0362,3423,0
+XJUN.US,D,20260206,000000,43.14,43.2399,43.135,43.2399,1534,0
+XJUN.US,D,20260209,000000,43.2804,43.291,43.27,43.291,371,0
+XJUN.US,D,20260210,000000,43.29,43.3,43.26,43.2781,6351,0
+XJUN.US,D,20260211,000000,43.25,43.29,43.25,43.2851,9268,0
+XJUN.US,D,20260212,000000,43.24,43.257,43.1398,43.1398,2808,0
+XJUN.US,D,20260213,000000,43.12,43.23,43.1,43.1545,3696,0
+XJUN.US,D,20260217,000000,43.12,43.1999,43.12,43.1999,7890,0
+XJUN.US,D,20260218,000000,43.25,43.275,43.25,43.2601,1952,0
diff --git a/daily/us/nyse etfs/2/xlb.us.txt b/daily/us/nyse etfs/2/xlb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39024cde8f69ef2f0ca833997461b5aa0c752ec7
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLB.US,D,20050225,000000,11.3691,11.5347,11.3366,11.5306,2679028,0
+XLB.US,D,20050228,000000,11.5263,11.5263,11.3469,11.4195,5894632,0
+XLB.US,D,20050301,000000,11.4991,11.5263,11.3983,11.4352,4652445,0
+XLB.US,D,20050302,000000,11.4056,11.4467,11.3094,11.402,2211063,0
+XLB.US,D,20050303,000000,11.3944,11.4685,11.3395,11.3908,1278664,0
+XLB.US,D,20050304,000000,11.4788,11.7502,11.4575,11.7476,3485111,0
+XLB.US,D,20050307,000000,11.754,11.754,11.6185,11.6185,3201438,0
+XLB.US,D,20050308,000000,11.6185,11.6485,11.5712,11.5894,2376853,0
+XLB.US,D,20050309,000000,11.6443,11.7253,11.6008,11.6153,6337551,0
+XLB.US,D,20050310,000000,11.6559,11.6632,11.3863,11.4685,9991987,0
+XLB.US,D,20050311,000000,11.4427,11.6292,11.4427,11.5381,8425030,0
+XLB.US,D,20050314,000000,11.4991,11.5671,11.4384,11.5347,3423039,0
+XLB.US,D,20050315,000000,11.6077,11.6077,11.475,11.4788,3213156,0
+XLB.US,D,20050316,000000,11.3863,11.4352,11.215,11.2332,13378275,0
+XLB.US,D,20050317,000000,11.2589,11.3983,11.2294,11.3659,7012148,0
+XLB.US,D,20050318,000000,11.3659,11.3732,11.2553,11.3256,6535472,0
+XLB.US,D,20050321,000000,11.3863,11.3863,11.2191,11.2589,3482930,0
+XLB.US,D,20050322,000000,11.2987,11.4195,11.211,11.2225,3773683,0
+XLB.US,D,20050323,000000,11.215,11.2446,11.1003,11.1123,5769956,0
+XLB.US,D,20050324,000000,11.2026,11.2191,11.1087,11.1123,4561508,0
+XLB.US,D,20050328,000000,11.1674,11.1674,11.05,11.05,3167411,0
+XLB.US,D,20050329,000000,11.024,11.1452,10.7991,10.8035,6146449,0
+XLB.US,D,20050330,000000,10.8412,10.9856,10.8412,10.9856,5673298,0
+XLB.US,D,20050331,000000,11.0574,11.122,11.0194,11.0781,4147719,0
+XLB.US,D,20050401,000000,11.024,11.211,11.005,11.0466,5331388,0
+XLB.US,D,20050404,000000,10.9856,10.9856,10.8987,10.9792,2281845,0
+XLB.US,D,20050405,000000,10.9467,11.0314,10.9357,11.0012,1241919,0
+XLB.US,D,20050406,000000,11.0424,11.1087,11.0424,11.0574,2787653,0
+XLB.US,D,20050407,000000,11.1045,11.1819,11.0822,11.1779,3730936,0
+XLB.US,D,20050408,000000,11.1819,11.196,11.0087,11.0161,2564420,0
+XLB.US,D,20050411,000000,11.0532,11.0532,10.9273,10.9792,753263,0
+XLB.US,D,20050412,000000,10.9551,11.005,10.7927,10.9695,4042648,0
+XLB.US,D,20050413,000000,10.9661,10.9661,10.6312,10.6636,7761326,0
+XLB.US,D,20050414,000000,10.652,10.6636,10.3078,10.3657,21416195,0
+XLB.US,D,20050415,000000,10.2732,10.3732,10.0919,10.1076,8622671,0
+XLB.US,D,20050418,000000,10.158,10.3036,10.1076,10.2704,11842890,0
+XLB.US,D,20050419,000000,10.4541,10.6188,10.3036,10.3967,4693825,0
+XLB.US,D,20050420,000000,10.5416,10.5416,10.1964,10.2227,6533280,0
+XLB.US,D,20050421,000000,10.3337,10.4212,10.2191,10.4138,5932737,0
+XLB.US,D,20050422,000000,10.4512,10.4512,10.2074,10.3162,4061973,0
+XLB.US,D,20050425,000000,10.3231,10.4439,10.3231,10.4175,2603078,0
+XLB.US,D,20050426,000000,10.3541,10.4254,10.2149,10.2191,5398620,0
+XLB.US,D,20050427,000000,10.0609,10.165,9.98827,10.1196,16304773,0
+XLB.US,D,20050428,000000,10.176,10.2117,10.0058,10.0386,15844158,0
+XLB.US,D,20050429,000000,10.1118,10.3443,10.0882,10.2884,10334185,0
+XLB.US,D,20050502,000000,10.2926,10.3926,10.2884,10.3732,7795080,0
+XLB.US,D,20050503,000000,10.3541,10.4901,10.3337,10.4393,4710420,0
+XLB.US,D,20050504,000000,10.4865,10.6011,10.4393,10.6011,3453804,0
+XLB.US,D,20050505,000000,10.5609,10.6479,10.4647,10.5392,8448436,0
+XLB.US,D,20050506,000000,10.5456,10.6386,10.5354,10.5645,2900361,0
+XLB.US,D,20050509,000000,10.5281,10.5835,10.469,10.5503,2516507,0
+XLB.US,D,20050510,000000,10.469,10.4939,10.3657,10.3926,3130391,0
+XLB.US,D,20050511,000000,10.3967,10.4366,10.2843,10.4032,7491813,0
+XLB.US,D,20050512,000000,10.3967,10.4212,10.0882,10.1196,8606334,0
+XLB.US,D,20050513,000000,10.1385,10.158,9.80825,9.92027,12565672,0
+XLB.US,D,20050516,000000,9.82208,9.97753,9.82208,9.96559,5372222,0
+XLB.US,D,20050517,000000,9.93912,10.1347,9.92027,10.1048,6420855,0
+XLB.US,D,20050518,000000,10.1385,10.4032,10.1385,10.3619,12659319,0
+XLB.US,D,20050519,000000,10.3657,10.3884,10.2487,10.312,6087375,0
+XLB.US,D,20050520,000000,10.2884,10.2884,10.189,10.2454,10441995,0
+XLB.US,D,20050523,000000,10.2227,10.3657,10.2117,10.3264,5274210,0
+XLB.US,D,20050524,000000,10.2997,10.3301,10.2523,10.2926,5478670,0
+XLB.US,D,20050525,000000,10.2306,10.2843,10.1196,10.1854,8855695,0
+XLB.US,D,20050526,000000,10.193,10.2806,10.193,10.2638,3333484,0
+XLB.US,D,20050527,000000,10.2963,10.3078,10.2417,10.2963,3464960,0
+XLB.US,D,20050531,000000,10.2342,10.2732,10.1385,10.2227,5265780,0
+XLB.US,D,20050601,000000,10.2227,10.4138,10.2117,10.3768,12122744,0
+XLB.US,D,20050602,000000,10.3768,10.3768,10.2884,10.3443,4995185,0
+XLB.US,D,20050603,000000,10.3541,10.4212,10.2884,10.3231,6217230,0
+XLB.US,D,20050606,000000,10.3078,10.3231,10.2638,10.2926,7537552,0
+XLB.US,D,20050607,000000,10.3301,10.4647,10.3301,10.3541,10653242,0
+XLB.US,D,20050608,000000,10.4138,10.4138,10.2768,10.2843,6779382,0
+XLB.US,D,20050609,000000,10.2487,10.2598,10.1419,10.2417,6595358,0
+XLB.US,D,20050610,000000,10.267,10.3967,10.267,10.3337,5763418,0
+XLB.US,D,20050613,000000,10.3472,10.469,10.2768,10.3999,8059413,0
+XLB.US,D,20050614,000000,10.38,10.4393,10.38,10.4175,5509149,0
+XLB.US,D,20050615,000000,10.4439,10.5173,10.3579,10.5173,8839080,0
+XLB.US,D,20050616,000000,10.5243,10.6895,10.5243,10.6271,9851791,0
+XLB.US,D,20050617,000000,10.6752,10.6752,10.5762,10.5799,6302976,0
+XLB.US,D,20050620,000000,10.5799,10.5799,10.4393,10.469,5308243,0
+XLB.US,D,20050621,000000,10.4614,10.4614,10.3768,10.4138,4040739,0
+XLB.US,D,20050622,000000,10.267,10.4721,10.267,10.4032,3647360,0
+XLB.US,D,20050623,000000,10.3884,10.4212,10.158,10.158,7329030,0
+XLB.US,D,20050624,000000,10.1538,10.1801,9.99235,10.0434,5932201,0
+XLB.US,D,20050627,000000,10.0312,10.0696,9.98827,10.0159,8666767,0
+XLB.US,D,20050628,000000,10.0535,10.176,10.0498,10.176,5354799,0
+XLB.US,D,20050629,000000,10.1196,10.176,10.1076,10.1307,2994002,0
+XLB.US,D,20050630,000000,10.1196,10.1347,9.91689,9.96927,5543991,0
+XLB.US,D,20050701,000000,9.99235,10.0201,9.91689,9.9628,5009884,0
+XLB.US,D,20050705,000000,9.92435,10.0058,9.90729,9.98827,2523863,0
+XLB.US,D,20050706,000000,9.97753,10.0201,9.93912,9.95484,5046900,0
+XLB.US,D,20050707,000000,9.82944,9.98131,9.80825,9.97753,6611690,0
+XLB.US,D,20050708,000000,9.99235,10.1854,9.99235,10.1723,10751247,0
+XLB.US,D,20050711,000000,10.158,10.312,10.158,10.312,7805698,0
+XLB.US,D,20050712,000000,10.3194,10.3264,10.1964,10.2843,11511038,0
+XLB.US,D,20050713,000000,10.2768,10.312,10.2004,10.2523,8426934,0
+XLB.US,D,20050714,000000,10.3301,10.3768,10.2523,10.267,5790362,0
+XLB.US,D,20050715,000000,10.2598,10.2806,10.2264,10.2487,2374134,0
+XLB.US,D,20050718,000000,10.2342,10.2843,10.2191,10.2264,5143001,0
+XLB.US,D,20050719,000000,10.2732,10.4332,10.2732,10.3926,10226664,0
+XLB.US,D,20050720,000000,10.3926,10.5835,10.3926,10.5531,8264138,0
+XLB.US,D,20050721,000000,10.5531,10.615,10.5017,10.5017,8862236,0
+XLB.US,D,20050722,000000,10.5243,10.5979,10.4512,10.5684,5604703,0
+XLB.US,D,20050725,000000,10.6081,10.6419,10.48,10.48,5102982,0
+XLB.US,D,20050726,000000,10.4175,10.4175,10.2884,10.3337,10864761,0
+XLB.US,D,20050727,000000,10.3967,10.4582,10.3579,10.4439,6547984,0
+XLB.US,D,20050728,000000,10.5058,10.5799,10.4758,10.5609,4204625,0
+XLB.US,D,20050729,000000,10.5979,10.6386,10.5138,10.5211,5420954,0
+XLB.US,D,20050801,000000,10.5058,10.5567,10.4366,10.469,7231557,0
+XLB.US,D,20050802,000000,10.48,10.6752,10.48,10.6271,10964950,0
+XLB.US,D,20050803,000000,10.6188,10.6752,10.5869,10.671,5880741,0
+XLB.US,D,20050804,000000,10.6451,10.6451,10.5503,10.5567,6829473,0
+XLB.US,D,20050805,000000,10.5684,10.652,10.4837,10.5017,9941353,0
+XLB.US,D,20050808,000000,10.5354,10.6479,10.5017,10.5017,3494638,0
+XLB.US,D,20050809,000000,10.5173,10.5869,10.5173,10.5684,4874578,0
+XLB.US,D,20050810,000000,10.652,10.7186,10.5567,10.6011,11807229,0
+XLB.US,D,20050811,000000,10.6479,10.7362,10.615,10.6895,5434283,0
+XLB.US,D,20050812,000000,10.652,10.6938,10.5416,10.6119,8059413,0
+XLB.US,D,20050815,000000,10.5799,10.6349,10.5173,10.6044,3219950,0
+XLB.US,D,20050816,000000,10.6011,10.6011,10.3999,10.3999,11095076,0
+XLB.US,D,20050817,000000,10.3407,10.4366,10.3407,10.3884,5738649,0
+XLB.US,D,20050818,000000,10.3579,10.3689,10.2963,10.2997,7005879,0
+XLB.US,D,20050819,000000,10.3768,10.4065,10.3036,10.3231,8440823,0
+XLB.US,D,20050822,000000,10.3884,10.4481,10.2926,10.3264,4177126,0
+XLB.US,D,20050823,000000,10.3162,10.3231,10.158,10.158,9686825,0
+XLB.US,D,20050824,000000,10.158,10.1826,10.0535,10.0609,6327755,0
+XLB.US,D,20050825,000000,10.0655,10.1007,10.0343,10.0696,2675762,0
+XLB.US,D,20050826,000000,10.0774,10.0813,9.97335,10.0159,2881025,0
+XLB.US,D,20050829,000000,9.93171,10.0974,9.92435,10.0813,8088545,0
+XLB.US,D,20050830,000000,10.0655,10.0655,9.93549,9.98409,10851975,0
+XLB.US,D,20050831,000000,9.96559,10.0974,9.95484,10.0813,3650084,0
+XLB.US,D,20050901,000000,10.1007,10.189,10.1007,10.1076,4783387,0
+XLB.US,D,20050902,000000,10.1076,10.158,10.0774,10.1007,3754085,0
+XLB.US,D,20050906,000000,10.0882,10.1723,10.0882,10.1723,4990823,0
+XLB.US,D,20050907,000000,10.189,10.2561,10.165,10.2342,8314781,0
+XLB.US,D,20050908,000000,10.2638,10.267,10.176,10.1801,5106791,0
+XLB.US,D,20050909,000000,10.193,10.2884,10.193,10.2843,4530478,0
+XLB.US,D,20050912,000000,10.2704,10.3264,10.2638,10.312,4596627,0
+XLB.US,D,20050913,000000,10.3078,10.3078,10.1964,10.2004,5196625,0
+XLB.US,D,20050914,000000,10.1964,10.2768,10.189,10.2386,5573668,0
+XLB.US,D,20050915,000000,10.0535,10.267,9.94748,10.2074,5010697,0
+XLB.US,D,20050916,000000,10.158,10.267,10.158,10.2227,7838088,0
+XLB.US,D,20050919,000000,10.2732,10.2732,10.1265,10.1497,6259976,0
+XLB.US,D,20050920,000000,10.2074,10.2306,9.99613,9.99613,8799613,0
+XLB.US,D,20050921,000000,9.94295,9.98131,9.85168,9.88142,10936087,0
+XLB.US,D,20050922,000000,9.91689,9.94748,9.83277,9.93912,9584458,0
+XLB.US,D,20050923,000000,9.87814,9.98131,9.82596,9.94748,6109692,0
+XLB.US,D,20050926,000000,10.0095,10.0386,9.89649,9.93549,5194454,0
+XLB.US,D,20050927,000000,9.92435,9.99613,9.8855,9.93549,6233014,0
+XLB.US,D,20050928,000000,9.95484,10.0058,9.92027,9.96559,16652409,0
+XLB.US,D,20050929,000000,9.94748,10.0312,9.89386,10.0239,6742089,0
+XLB.US,D,20050930,000000,10.0239,10.1307,10.0095,10.1007,4378570,0
+XLB.US,D,20051003,000000,10.1118,10.1154,10.0159,10.0609,3048456,0
+XLB.US,D,20051004,000000,10.2454,10.2454,9.95126,9.95126,3276041,0
+XLB.US,D,20051005,000000,9.92027,9.94748,9.72269,9.72269,13045621,0
+XLB.US,D,20051006,000000,9.74488,9.79348,9.59595,9.6727,13141983,0
+XLB.US,D,20051007,000000,9.70871,9.81845,9.70871,9.76801,4959250,0
+XLB.US,D,20051010,000000,9.76801,9.80825,9.70871,9.71578,6050618,0
+XLB.US,D,20051011,000000,9.78601,9.82208,9.71941,9.72692,5494727,0
+XLB.US,D,20051012,000000,9.74125,9.77457,9.59968,9.64813,4536738,0
+XLB.US,D,20051013,000000,9.63853,9.67638,9.54133,9.63474,4197818,0
+XLB.US,D,20051014,000000,9.64813,9.6912,9.57416,9.66892,4486112,0
+XLB.US,D,20051017,000000,9.66081,9.74488,9.66081,9.74125,4837555,0
+XLB.US,D,20051018,000000,9.73433,9.75229,9.62738,9.63853,2905807,0
+XLB.US,D,20051019,000000,9.58102,9.7305,9.52461,9.71941,6515057,0
+XLB.US,D,20051020,000000,9.7305,9.84765,9.61579,9.6524,15717840,0
+XLB.US,D,20051021,000000,9.64216,9.79348,9.6237,9.74125,5855158,0
+XLB.US,D,20051024,000000,9.79711,9.96559,9.75642,9.96559,7686195,0
+XLB.US,D,20051025,000000,9.96559,10.0576,9.90445,9.95962,7313787,0
+XLB.US,D,20051026,000000,9.93549,10.1681,9.93549,10.0386,16274555,0
+XLB.US,D,20051027,000000,10.0343,10.1007,9.80825,9.93549,7610786,0
+XLB.US,D,20051028,000000,9.97335,10.1196,9.95126,10.0945,4990280,0
+XLB.US,D,20051031,000000,10.176,10.176,10.1154,10.123,7090549,0
+XLB.US,D,20051101,000000,10.176,10.2004,10.1007,10.158,5887286,0
+XLB.US,D,20051102,000000,10.1612,10.3078,10.1347,10.2768,4424847,0
+XLB.US,D,20051103,000000,10.3162,10.3541,10.2117,10.2454,14226283,0
+XLB.US,D,20051104,000000,10.2523,10.2768,10.1464,10.2306,5074945,0
+XLB.US,D,20051107,000000,10.2417,10.3036,9.95484,10.2843,6191917,0
+XLB.US,D,20051108,000000,10.267,10.2843,10.2044,10.2342,4511148,0
+XLB.US,D,20051109,000000,10.2117,10.3194,10.2117,10.2227,5605518,0
+XLB.US,D,20051110,000000,10.2306,10.3884,10.1854,10.3657,7291446,0
+XLB.US,D,20051111,000000,10.3884,10.5138,10.3579,10.5096,3334021,0
+XLB.US,D,20051114,000000,10.6188,10.7394,10.5762,10.6119,16767290,0
+XLB.US,D,20051115,000000,10.615,10.6752,10.5684,10.5835,4092199,0
+XLB.US,D,20051116,000000,10.5835,10.6386,10.5503,10.6011,5458787,0
+XLB.US,D,20051117,000000,10.6271,10.7482,10.623,10.7329,5325947,0
+XLB.US,D,20051118,000000,10.752,10.8214,10.7076,10.7631,5941457,0
+XLB.US,D,20051121,000000,10.7964,10.8546,10.4541,10.8329,6739101,0
+XLB.US,D,20051122,000000,10.7709,10.8876,10.7709,10.8653,5615597,0
+XLB.US,D,20051123,000000,10.8371,10.8987,10.8256,10.8481,2682026,0
+XLB.US,D,20051125,000000,10.8287,10.9133,10.8287,10.9097,528123,0
+XLB.US,D,20051128,000000,10.9384,10.9384,10.8695,10.8801,5355886,0
+XLB.US,D,20051129,000000,10.9024,11.0314,10.8839,10.9792,6279567,0
+XLB.US,D,20051130,000000,10.9097,11.0161,10.8801,10.8987,4264234,0
+XLB.US,D,20051201,000000,10.9315,11.1123,10.9315,11.1123,7709872,0
+XLB.US,D,20051202,000000,11.098,11.1045,11.0466,11.0647,2400536,0
+XLB.US,D,20051205,000000,11.0896,11.0944,11.0277,11.0944,11780555,0
+XLB.US,D,20051206,000000,11.141,11.2446,11.1045,11.1744,5516505,0
+XLB.US,D,20051207,000000,11.1993,11.2294,11.1003,11.1452,6595903,0
+XLB.US,D,20051208,000000,11.1123,11.211,11.0822,11.1258,4393553,0
+XLB.US,D,20051209,000000,11.1674,11.1674,11.0707,11.098,3163056,0
+XLB.US,D,20051212,000000,11.1045,11.1674,11.05,11.098,5594093,0
+XLB.US,D,20051213,000000,11.0781,11.2332,11.0605,11.196,3857250,0
+XLB.US,D,20051214,000000,11.1707,11.2026,11.122,11.1342,3739375,0
+XLB.US,D,20051215,000000,11.1674,11.1897,11.0675,11.0744,3448899,0
+XLB.US,D,20051216,000000,10.9819,11.0574,10.9357,10.9467,5482751,0
+XLB.US,D,20051219,000000,10.9467,11.012,10.8876,10.8958,2902806,0
+XLB.US,D,20051220,000000,10.8839,10.9727,10.8481,10.8546,3535473,0
+XLB.US,D,20051221,000000,10.9097,11.0675,10.9097,11.0647,4063880,0
+XLB.US,D,20051222,000000,11.0944,11.1819,11.0865,11.1779,4187740,0
+XLB.US,D,20051223,000000,11.1744,11.2225,11.1596,11.211,4540549,0
+XLB.US,D,20051227,000000,11.2627,11.2987,11.1258,11.141,7631205,0
+XLB.US,D,20051228,000000,11.1596,11.2446,11.1596,11.2372,2223046,0
+XLB.US,D,20051229,000000,11.211,11.2846,11.1853,11.2191,2512706,0
+XLB.US,D,20051230,000000,11.1744,11.1744,11.1123,11.122,1955170,0
+XLB.US,D,20060103,000000,11.0605,11.3908,11.0605,11.358,15257495,0
+XLB.US,D,20060104,000000,11.3178,11.4278,11.3178,11.4278,8459599,0
+XLB.US,D,20060105,000000,11.4306,11.4306,11.3436,11.4093,4588464,0
+XLB.US,D,20060106,000000,11.4908,11.5755,11.4621,11.5306,2273950,0
+XLB.US,D,20060109,000000,11.5381,11.5671,11.5019,11.5263,2405988,0
+XLB.US,D,20060110,000000,11.4496,11.4788,11.2665,11.4533,7863141,0
+XLB.US,D,20060111,000000,11.3863,11.4467,11.358,11.3659,7594987,0
+XLB.US,D,20060112,000000,11.3622,11.3622,11.2067,11.2067,5544816,0
+XLB.US,D,20060113,000000,11.098,11.2818,11.098,11.2332,3467961,0
+XLB.US,D,20060117,000000,11.1674,11.2818,11.1485,11.2446,3357438,0
+XLB.US,D,20060118,000000,11.2026,11.2257,11.098,11.1342,4920861,0
+XLB.US,D,20060119,000000,11.1853,11.3054,11.1707,11.2517,7862054,0
+XLB.US,D,20060120,000000,11.2406,11.2951,11.0532,11.0605,9114049,0
+XLB.US,D,20060123,000000,11.0574,11.2446,11.0574,11.211,4706881,0
+XLB.US,D,20060124,000000,11.2067,11.35,11.2067,11.3366,9739092,0
+XLB.US,D,20060125,000000,11.4427,11.4834,11.3538,11.3908,5095090,0
+XLB.US,D,20060126,000000,11.6077,11.6077,11.4093,11.5263,6382749,0
+XLB.US,D,20060127,000000,11.5671,11.6292,11.5084,11.6077,5662689,0
+XLB.US,D,20060130,000000,11.5964,11.6632,11.5836,11.6407,13437076,0
+XLB.US,D,20060131,000000,11.6559,11.7289,11.5894,11.6593,6123317,0
+XLB.US,D,20060201,000000,11.6664,11.7146,11.6077,11.6929,4372042,0
+XLB.US,D,20060202,000000,11.7006,11.754,11.5084,11.5186,9779921,0
+XLB.US,D,20060203,000000,11.5042,11.5263,11.3983,11.4159,7611863,0
+XLB.US,D,20060206,000000,11.5019,11.6328,11.4865,11.6221,7904779,0
+XLB.US,D,20060207,000000,11.5565,11.5964,11.2026,11.3178,16614031,0
+XLB.US,D,20060208,000000,11.3136,11.358,11.2294,11.3366,6580927,0
+XLB.US,D,20060209,000000,11.3807,11.5263,11.3469,11.3732,5768316,0
+XLB.US,D,20060210,000000,11.358,11.4093,11.1897,11.35,7924119,0
+XLB.US,D,20060213,000000,11.2951,11.3825,11.215,11.2372,12010868,0
+XLB.US,D,20060214,000000,11.2517,11.5532,11.2517,11.5381,9139911,0
+XLB.US,D,20060215,000000,11.5532,11.7323,11.3863,11.4865,7278928,0
+XLB.US,D,20060216,000000,11.4788,11.6374,11.4621,11.6374,7199714,0
+XLB.US,D,20060217,000000,11.6593,11.673,11.5929,11.6258,4904251,0
+XLB.US,D,20060221,000000,11.7006,11.7184,11.5836,11.6292,5937095,0
+XLB.US,D,20060222,000000,11.6694,11.7476,11.6374,11.6773,5316419,0
+XLB.US,D,20060223,000000,11.6813,11.7323,11.5964,11.6185,6768766,0
+XLB.US,D,20060224,000000,11.6664,11.6887,11.5836,11.6518,5304432,0
+XLB.US,D,20060227,000000,11.6077,11.6773,11.5565,11.5565,5366502,0
+XLB.US,D,20060228,000000,11.5453,11.5532,11.4093,11.4093,15050872,0
+XLB.US,D,20060301,000000,11.3983,11.6037,11.3983,11.5865,2898448,0
+XLB.US,D,20060302,000000,11.5532,11.6694,11.4865,11.6559,7866133,0
+XLB.US,D,20060303,000000,11.6008,11.7146,11.5894,11.6593,4220951,0
+XLB.US,D,20060306,000000,11.673,11.673,11.4621,11.5019,7080748,0
+XLB.US,D,20060307,000000,11.5148,11.5148,11.3469,11.3908,16998139,0
+XLB.US,D,20060308,000000,11.4093,11.4093,11.2026,11.3215,17384164,0
+XLB.US,D,20060309,000000,11.3691,11.4834,11.291,11.2987,7808698,0
+XLB.US,D,20060310,000000,11.3293,11.5347,11.3054,11.5019,11471573,0
+XLB.US,D,20060313,000000,11.5186,11.5755,11.4908,11.5263,4044276,0
+XLB.US,D,20060314,000000,11.5306,11.7396,11.5148,11.7396,14185439,0
+XLB.US,D,20060315,000000,11.8095,11.8868,11.6694,11.8788,28153658,0
+XLB.US,D,20060316,000000,11.9061,11.976,11.865,11.8987,8157417,0
+XLB.US,D,20060317,000000,11.903,11.903,11.8252,11.8252,5017770,0
+XLB.US,D,20060320,000000,11.8497,11.8868,11.7476,11.7988,6970765,0
+XLB.US,D,20060321,000000,11.7915,11.8539,11.6258,11.6258,14214854,0
+XLB.US,D,20060322,000000,11.6292,11.766,11.6292,11.7476,10857970,0
+XLB.US,D,20060323,000000,11.7437,11.8095,11.6773,11.7812,8731288,0
+XLB.US,D,20060324,000000,11.7771,11.8252,11.7184,11.7735,4210338,0
+XLB.US,D,20060327,000000,11.7702,11.865,11.7702,11.8539,6812878,0
+XLB.US,D,20060328,000000,11.829,11.9452,11.7502,11.754,8352346,0
+XLB.US,D,20060329,000000,11.7812,11.9718,11.7812,11.952,8107604,0
+XLB.US,D,20060330,000000,12.0116,12.1292,11.9414,11.9969,8033559,0
+XLB.US,D,20060331,000000,11.9307,11.9452,11.8497,11.8826,7474674,0
+XLB.US,D,20060403,000000,12.0158,12.1616,11.964,12.0301,6608155,0
+XLB.US,D,20060404,000000,12.0477,12.0774,11.983,12.0477,10042900,0
+XLB.US,D,20060405,000000,12.1217,12.2134,12.0081,12.2134,9932373,0
+XLB.US,D,20060406,000000,12.2403,12.2723,12.1399,12.2403,7087008,0
+XLB.US,D,20060407,000000,12.2322,12.2804,12.0514,12.0514,8639271,0
+XLB.US,D,20060410,000000,12.1217,12.1513,12.0261,12.0477,7222848,0
+XLB.US,D,20060411,000000,12.2171,12.2651,11.9598,11.9598,6119223,0
+XLB.US,D,20060412,000000,12.0301,12.0663,11.976,12.0417,3619043,0
+XLB.US,D,20060413,000000,12.1217,12.1356,11.9598,12.1047,11012305,0
+XLB.US,D,20060417,000000,12.1577,12.2403,12.1476,12.2106,6029657,0
+XLB.US,D,20060418,000000,12.2322,12.5562,12.2322,12.5442,11190351,0
+XLB.US,D,20060419,000000,12.5442,12.6404,12.4386,12.6288,4425664,0
+XLB.US,D,20060420,000000,12.6366,12.6404,12.4267,12.5114,12336174,0
+XLB.US,D,20060421,000000,12.5114,12.6778,12.5114,12.6366,6337286,0
+XLB.US,D,20060424,000000,12.5815,12.6057,12.4928,12.5917,4599904,0
+XLB.US,D,20060425,000000,12.6736,12.6806,12.453,12.5039,9252068,0
+XLB.US,D,20060426,000000,12.4703,12.6032,12.4604,12.5001,6026123,0
+XLB.US,D,20060427,000000,12.2678,12.4665,12.2134,12.2505,22821184,0
+XLB.US,D,20060428,000000,12.3414,12.3572,12.2615,12.3058,17913392,0
+XLB.US,D,20060501,000000,12.3605,12.5001,12.3345,12.3863,5768854,0
+XLB.US,D,20060502,000000,12.398,12.5144,12.398,12.5071,9125758,0
+XLB.US,D,20060503,000000,12.5224,12.5326,12.4239,12.5114,7865595,0
+XLB.US,D,20060504,000000,12.6057,12.6949,12.5114,12.6366,5514586,0
+XLB.US,D,20060505,000000,12.7056,12.7355,12.6404,12.7236,7579747,0
+XLB.US,D,20060508,000000,12.7462,12.8124,12.7427,12.7727,5904986,0
+XLB.US,D,20060509,000000,12.824,12.8749,12.75,12.8561,7187732,0
+XLB.US,D,20060510,000000,12.8601,12.8674,12.75,12.8601,12807682,0
+XLB.US,D,20060511,000000,12.9813,12.9846,12.6551,12.6838,13220115,0
+XLB.US,D,20060512,000000,12.6241,12.6551,12.3901,12.4119,26769909,0
+XLB.US,D,20060515,000000,12.2106,12.3461,12.1014,12.2505,21430621,0
+XLB.US,D,20060516,000000,12.3762,12.3762,12.0741,12.2536,14564944,0
+XLB.US,D,20060517,000000,12.1736,12.2456,11.865,11.9234,17157943,0
+XLB.US,D,20060518,000000,12.0006,12.0261,11.784,11.7988,9413504,0
+XLB.US,D,20060519,000000,11.7184,11.8951,11.6559,11.8456,23105661,0
+XLB.US,D,20060522,000000,11.5712,11.7215,11.402,11.5894,24534070,0
+XLB.US,D,20060523,000000,11.754,11.865,11.6153,11.6153,17137799,0
+XLB.US,D,20060524,000000,11.5347,11.7072,11.3691,11.5629,12577103,0
+XLB.US,D,20060525,000000,11.673,11.8054,11.6374,11.7618,11743526,0
+XLB.US,D,20060526,000000,11.9104,11.9798,11.7988,11.9598,12176921,0
+XLB.US,D,20060530,000000,11.952,11.952,11.6773,11.6773,8136460,0
+XLB.US,D,20060531,000000,11.7502,11.903,11.7289,11.8095,10563683,0
+XLB.US,D,20060601,000000,11.7355,11.9598,11.6847,11.9376,11163672,0
+XLB.US,D,20060602,000000,12.0663,12.0741,11.9598,12.0514,10094080,0
+XLB.US,D,20060605,000000,11.9683,12.0376,11.6887,11.6929,9908688,0
+XLB.US,D,20060606,000000,11.6632,11.6632,11.4908,11.5929,14561129,0
+XLB.US,D,20060607,000000,11.6258,11.6258,11.3293,11.3293,15147796,0
+XLB.US,D,20060608,000000,11.358,11.3691,10.9024,11.291,37052908,0
+XLB.US,D,20060609,000000,11.3136,11.4575,11.2067,11.2332,11126924,0
+XLB.US,D,20060612,000000,11.3094,11.35,11.05,11.0574,12039989,0
+XLB.US,D,20060613,000000,10.9819,11.1045,10.7964,10.8695,24991685,0
+XLB.US,D,20060614,000000,10.9204,11.0466,10.8066,11.012,13982360,0
+XLB.US,D,20060615,000000,11.1377,11.4159,11.1342,11.3807,19439799,0
+XLB.US,D,20060616,000000,11.3256,11.3256,11.1707,11.2372,13104145,0
+XLB.US,D,20060619,000000,11.1853,11.2665,10.9583,11.012,32796847,0
+XLB.US,D,20060620,000000,11.0944,11.1674,10.9981,11.0605,9559949,0
+XLB.US,D,20060621,000000,11.0822,11.402,11.0707,11.3293,35567348,0
+XLB.US,D,20060622,000000,11.3293,11.35,11.2067,11.2701,8316405,0
+XLB.US,D,20060623,000000,11.2372,11.4427,11.2294,11.3659,7017044,0
+XLB.US,D,20060626,000000,11.3691,11.4056,11.3136,11.3983,8394812,0
+XLB.US,D,20060627,000000,11.3908,11.4306,11.2372,11.2553,11693438,0
+XLB.US,D,20060628,000000,11.2846,11.3054,11.1934,11.2846,5020493,0
+XLB.US,D,20060629,000000,11.3659,11.7355,11.3659,11.7355,16950505,0
+XLB.US,D,20060630,000000,11.7915,11.8314,11.7289,11.7915,5716051,0
+XLB.US,D,20060703,000000,11.8429,11.9452,11.829,11.9307,6087637,0
+XLB.US,D,20060705,000000,11.865,11.865,11.7184,11.7882,15560768,0
+XLB.US,D,20060706,000000,11.7882,11.875,11.7437,11.7771,10456428,0
+XLB.US,D,20060707,000000,11.7184,11.8054,11.6292,11.6847,6993640,0
+XLB.US,D,20060710,000000,11.7184,11.7812,11.6407,11.7146,4863964,0
+XLB.US,D,20060711,000000,11.6292,11.7184,11.5629,11.7006,5815416,0
+XLB.US,D,20060712,000000,11.7437,11.7702,11.5801,11.6153,7555787,0
+XLB.US,D,20060713,000000,11.5629,11.5629,11.2701,11.2881,16920290,0
+XLB.US,D,20060714,000000,11.2665,11.3366,11.1377,11.3054,8966222,0
+XLB.US,D,20060717,000000,11.2294,11.2881,11.13,11.1562,9508783,0
+XLB.US,D,20060718,000000,11.2067,11.2665,11.0675,11.2026,10018405,0
+XLB.US,D,20060719,000000,11.2738,11.5712,11.2589,11.5042,15060947,0
+XLB.US,D,20060720,000000,11.6221,11.6374,11.1853,11.1853,12759230,0
+XLB.US,D,20060721,000000,11.2332,11.2332,11.0087,11.0389,12515850,0
+XLB.US,D,20060724,000000,11.1123,11.2372,10.9893,11.2026,18542780,0
+XLB.US,D,20060725,000000,11.2951,11.4159,11.1632,11.3774,11195533,0
+XLB.US,D,20060726,000000,11.3825,11.3863,11.2701,11.35,14206677,0
+XLB.US,D,20060727,000000,11.3774,11.402,11.0865,11.1003,8486554,0
+XLB.US,D,20060728,000000,11.1632,11.3136,11.1003,11.3012,14502875,0
+XLB.US,D,20060731,000000,11.2517,11.4093,11.2517,11.35,8611232,0
+XLB.US,D,20060801,000000,11.35,11.35,11.2067,11.2589,7780381,0
+XLB.US,D,20060802,000000,11.3054,11.5186,11.3054,11.4384,10241632,0
+XLB.US,D,20060803,000000,11.3863,11.5565,11.35,11.5084,11718211,0
+XLB.US,D,20060804,000000,11.6258,11.6847,11.3983,11.4533,6019309,0
+XLB.US,D,20060807,000000,11.475,11.5453,11.4278,11.5084,5732930,0
+XLB.US,D,20060808,000000,11.4788,11.5629,11.3538,11.3863,18825368,0
+XLB.US,D,20060809,000000,11.4685,11.5186,11.3622,11.3983,10381832,0
+XLB.US,D,20060810,000000,11.4575,11.5019,11.3293,11.4278,10339358,0
+XLB.US,D,20060811,000000,11.3774,11.4685,11.2846,11.2987,13902598,0
+XLB.US,D,20060814,000000,11.3054,11.4056,11.2627,11.2701,9108869,0
+XLB.US,D,20060815,000000,11.3366,11.5084,11.3293,11.5084,8918035,0
+XLB.US,D,20060816,000000,11.5588,11.7104,11.5588,11.7104,15850956,0
+XLB.US,D,20060817,000000,11.6813,11.7184,11.5964,11.6374,10969567,0
+XLB.US,D,20060818,000000,11.6258,11.6773,11.5492,11.6374,3294004,0
+XLB.US,D,20060821,000000,11.6443,11.6773,11.5894,11.6374,2709793,0
+XLB.US,D,20060822,000000,11.6292,11.7104,11.6292,11.6694,5228753,0
+XLB.US,D,20060823,000000,11.7006,11.7396,11.6077,11.6518,7137921,0
+XLB.US,D,20060824,000000,11.6559,11.6929,11.5453,11.5588,5176484,0
+XLB.US,D,20060825,000000,11.5565,11.6328,11.5532,11.5964,4421855,0
+XLB.US,D,20060828,000000,11.5532,11.6185,11.5263,11.5865,5601713,0
+XLB.US,D,20060829,000000,11.6153,11.6593,11.4991,11.6328,10224202,0
+XLB.US,D,20060830,000000,11.6813,11.6887,11.6221,11.6374,4745815,0
+XLB.US,D,20060831,000000,11.6813,11.7396,11.6559,11.6929,2652358,0
+XLB.US,D,20060901,000000,11.703,11.8788,11.6847,11.8252,8023754,0
+XLB.US,D,20060905,000000,11.829,11.934,11.829,11.8951,9532738,0
+XLB.US,D,20060906,000000,11.8133,11.8429,11.7355,11.7476,10456143,0
+XLB.US,D,20060907,000000,11.6632,11.7006,11.5801,11.6185,8164508,0
+XLB.US,D,20060908,000000,11.5712,11.703,11.5712,11.6632,7651618,0
+XLB.US,D,20060911,000000,11.5894,11.5894,11.2987,11.35,21081896,0
+XLB.US,D,20060912,000000,11.35,11.4908,11.3469,11.4834,14250781,0
+XLB.US,D,20060913,000000,11.4788,11.6111,11.4533,11.5629,5366234,0
+XLB.US,D,20060914,000000,11.5421,11.5588,11.4834,11.5263,7273764,0
+XLB.US,D,20060915,000000,11.4865,11.5263,11.4496,11.4496,11593799,0
+XLB.US,D,20060918,000000,11.4991,11.673,11.4685,11.5894,9093076,0
+XLB.US,D,20060919,000000,11.5755,11.5865,11.4093,11.4427,14538810,0
+XLB.US,D,20060920,000000,11.4241,11.5929,11.4241,11.5421,21182343,0
+XLB.US,D,20060921,000000,11.4621,11.5865,11.4241,11.4384,8045263,0
+XLB.US,D,20060922,000000,11.3863,11.4949,11.3807,11.4278,6786467,0
+XLB.US,D,20060925,000000,11.4241,11.5042,11.2665,11.4908,8794983,0
+XLB.US,D,20060926,000000,11.4788,11.7323,11.4788,11.7184,9116493,0
+XLB.US,D,20060927,000000,11.7735,11.7812,11.6153,11.6929,13027376,0
+XLB.US,D,20060928,000000,11.7146,11.7502,11.6664,11.7253,5044726,0
+XLB.US,D,20060929,000000,11.6813,11.7146,11.6221,11.6221,7525304,0
+XLB.US,D,20061002,000000,11.5712,11.703,11.5532,11.6443,5123941,0
+XLB.US,D,20061003,000000,11.5629,11.5629,11.4717,11.4908,12747248,0
+XLB.US,D,20061004,000000,11.4427,11.5347,11.3774,11.5084,14869838,0
+XLB.US,D,20061005,000000,11.5148,11.7104,11.5148,11.6929,5437022,0
+XLB.US,D,20061006,000000,11.3622,11.754,11.3622,11.7476,6370486,0
+XLB.US,D,20061009,000000,11.7735,11.9163,11.7618,11.8429,6892633,0
+XLB.US,D,20061010,000000,11.8174,11.903,11.754,11.8987,5070043,0
+XLB.US,D,20061011,000000,11.8054,11.8497,11.6929,11.7915,12663954,0
+XLB.US,D,20061012,000000,11.8348,11.9307,11.8095,11.9141,6870035,0
+XLB.US,D,20061013,000000,11.9307,12.0815,11.9195,12.0301,7520674,0
+XLB.US,D,20061016,000000,12.0663,12.1399,12.0631,12.1176,4363318,0
+XLB.US,D,20061017,000000,12.1328,12.1328,11.9376,12.0343,7773846,0
+XLB.US,D,20061018,000000,12.1399,12.144,11.9683,11.9899,5661876,0
+XLB.US,D,20061019,000000,11.9969,12.0978,11.9718,12.0695,7645358,0
+XLB.US,D,20061020,000000,12.0514,12.0774,12.0006,12.0043,6964505,0
+XLB.US,D,20061023,000000,11.9683,12.0857,11.9683,12.0815,8776747,0
+XLB.US,D,20061024,000000,12.0857,12.2361,12.0631,12.2208,10930104,0
+XLB.US,D,20061025,000000,12.2171,12.2836,12.1356,12.2106,7600983,0
+XLB.US,D,20061026,000000,12.2651,12.2804,12.1476,12.2361,7699258,0
+XLB.US,D,20061027,000000,12.2134,12.3762,12.182,12.2651,9125758,0
+XLB.US,D,20061030,000000,12.2882,12.3345,12.2106,12.2999,10422395,0
+XLB.US,D,20061031,000000,12.3101,12.3314,12.243,12.3206,2312879,0
+XLB.US,D,20061101,000000,12.3206,12.4267,12.1995,12.2241,7776842,0
+XLB.US,D,20061102,000000,12.1963,12.3031,12.1662,12.2651,6174215,0
+XLB.US,D,20061103,000000,12.3101,12.3674,12.2134,12.2241,11778923,0
+XLB.US,D,20061106,000000,12.2999,12.4049,12.2723,12.3762,7392719,0
+XLB.US,D,20061107,000000,12.446,12.4641,12.3345,12.3345,5959693,0
+XLB.US,D,20061108,000000,12.3605,12.3901,12.2536,12.3632,4574584,0
+XLB.US,D,20061109,000000,12.3722,12.5682,12.3722,12.5001,4140644,0
+XLB.US,D,20061110,000000,12.4703,12.4703,12.3101,12.3795,6420582,0
+XLB.US,D,20061113,000000,12.3345,12.5001,12.3058,12.5001,3458707,0
+XLB.US,D,20061114,000000,12.5262,12.5298,12.3863,12.4965,5509149,0
+XLB.US,D,20061115,000000,12.4641,12.5774,12.4239,12.5487,13335532,0
+XLB.US,D,20061116,000000,12.6881,12.6881,12.4737,12.482,4266692,0
+XLB.US,D,20061117,000000,12.4159,12.4965,12.3762,12.4267,18402043,0
+XLB.US,D,20061120,000000,12.6806,12.7462,12.6135,12.6669,12694167,0
+XLB.US,D,20061121,000000,12.6135,12.7089,12.6032,12.6987,7914327,0
+XLB.US,D,20061122,000000,12.7616,12.8749,12.7395,12.8749,6156252,0
+XLB.US,D,20061124,000000,12.8379,12.8858,12.8124,12.8858,1785560,0
+XLB.US,D,20061127,000000,12.8347,12.8561,12.6513,12.6736,9356605,0
+XLB.US,D,20061128,000000,12.6404,12.7355,12.6288,12.7236,9916589,0
+XLB.US,D,20061129,000000,12.7129,12.8347,12.7089,12.8308,3863784,0
+XLB.US,D,20061130,000000,12.8308,12.8858,12.7685,12.8561,4513608,0
+XLB.US,D,20061201,000000,12.824,12.8561,12.6551,12.7542,11552702,0
+XLB.US,D,20061204,000000,12.7977,12.96,12.794,12.9405,9548797,0
+XLB.US,D,20061205,000000,12.9365,13.0372,12.9235,12.9965,8958594,0
+XLB.US,D,20061206,000000,12.978,13.0336,12.9309,12.9442,2393193,0
+XLB.US,D,20061207,000000,13.0211,13.0845,12.978,13.0252,5405980,0
+XLB.US,D,20061208,000000,13.0143,13.0655,12.9924,13.0576,1598005,0
+XLB.US,D,20061211,000000,13.0877,13.0923,13.0115,13.0115,19143059,0
+XLB.US,D,20061212,000000,12.9309,12.9485,12.794,12.8638,9111861,0
+XLB.US,D,20061213,000000,12.9007,12.9405,12.8638,12.9405,7506789,0
+XLB.US,D,20061214,000000,12.9162,13.0489,12.8858,13.0372,7517131,0
+XLB.US,D,20061215,000000,12.9119,13.0372,12.9119,12.9924,15079734,0
+XLB.US,D,20061218,000000,12.9887,12.9924,12.8561,12.8601,9395536,0
+XLB.US,D,20061219,000000,12.7851,12.9669,12.7851,12.9564,9655241,0
+XLB.US,D,20061220,000000,12.9119,12.9813,12.8934,12.8934,2596825,0
+XLB.US,D,20061221,000000,12.9119,12.9813,12.6736,12.7395,17196073,0
+XLB.US,D,20061222,000000,12.7685,12.7727,12.633,12.6704,5761509,0
+XLB.US,D,20061226,000000,12.7236,12.787,12.7056,12.7806,1033391,0
+XLB.US,D,20061227,000000,12.8674,12.9277,12.8124,12.904,3076216,0
+XLB.US,D,20061228,000000,12.9485,12.9485,12.8561,12.8858,3765780,0
+XLB.US,D,20061229,000000,12.8749,12.8749,12.7763,12.787,1428400,0
+XLB.US,D,20070103,000000,12.8014,12.8786,12.6513,12.7129,10393269,0
+XLB.US,D,20070104,000000,12.7027,12.7027,12.5742,12.6551,12180734,0
+XLB.US,D,20070105,000000,12.6241,12.6589,12.482,12.5718,19055132,0
+XLB.US,D,20070108,000000,12.5774,12.5955,12.5039,12.5718,9091176,0
+XLB.US,D,20070109,000000,12.5987,12.6404,12.4784,12.5742,10491535,0
+XLB.US,D,20070110,000000,12.5262,12.6704,12.482,12.663,11806412,0
+XLB.US,D,20070111,000000,12.6778,12.8379,12.6551,12.7977,10029280,0
+XLB.US,D,20070112,000000,12.7806,12.9887,12.7806,12.9405,8683100,0
+XLB.US,D,20070116,000000,12.978,13.0115,12.9309,12.9739,5621311,0
+XLB.US,D,20070117,000000,12.978,13.0336,12.9235,13.0177,8757699,0
+XLB.US,D,20070118,000000,13.0372,13.0728,12.9235,12.9405,4960884,0
+XLB.US,D,20070119,000000,12.9887,13.1525,12.9485,13.14,29687957,0
+XLB.US,D,20070122,000000,13.1686,13.1686,12.9712,13.0035,9104520,0
+XLB.US,D,20070123,000000,13.0414,13.1766,12.9887,13.1686,6591549,0
+XLB.US,D,20070124,000000,13.1612,13.3264,13.1525,13.3065,10992437,0
+XLB.US,D,20070125,000000,13.4005,13.4005,13.2025,13.2602,10810318,0
+XLB.US,D,20070126,000000,13.2829,13.2829,13.1322,13.2528,9352243,0
+XLB.US,D,20070129,000000,13.2645,13.2867,13.1724,13.2025,7704165,0
+XLB.US,D,20070130,000000,13.2135,13.2465,13.1612,13.2375,8260334,0
+XLB.US,D,20070131,000000,13.2209,13.4629,13.1987,13.3157,10756685,0
+XLB.US,D,20070201,000000,13.4564,13.5105,13.4407,13.4772,4710420,0
+XLB.US,D,20070202,000000,13.4522,13.4772,13.3608,13.4564,18514479,0
+XLB.US,D,20070205,000000,13.4805,13.5036,13.3903,13.4005,8258421,0
+XLB.US,D,20070206,000000,13.449,13.5105,13.4218,13.492,11742166,0
+XLB.US,D,20070207,000000,13.492,13.559,13.467,13.492,33339678,0
+XLB.US,D,20070208,000000,13.4629,13.5318,13.4333,13.5068,35107273,0
+XLB.US,D,20070209,000000,13.5356,13.5799,13.4369,13.4448,10893622,0
+XLB.US,D,20070212,000000,13.4703,13.5475,13.4448,13.5004,7508471,0
+XLB.US,D,20070213,000000,13.61,13.7859,13.5869,13.7719,41904474,0
+XLB.US,D,20070214,000000,13.8,13.8669,13.7646,13.8561,14234376,0
+XLB.US,D,20070215,000000,13.8669,13.9295,13.8386,13.9218,9917670,0
+XLB.US,D,20070216,000000,13.9001,13.9588,13.8519,13.8519,6621482,0
+XLB.US,D,20070220,000000,13.881,13.9811,13.8344,13.9648,9081375,0
+XLB.US,D,20070221,000000,13.9218,14.1569,13.8889,14.0537,10418303,0
+XLB.US,D,20070222,000000,14.1609,14.2157,14.0097,14.0503,7967685,0
+XLB.US,D,20070223,000000,14.0616,14.1452,13.9732,14.1069,12881735,0
+XLB.US,D,20070226,000000,14.309,14.3868,14.1763,14.2332,11001890,0
+XLB.US,D,20070227,000000,13.9509,13.9732,13.3788,13.6571,25162649,0
+XLB.US,D,20070228,000000,13.683,13.7562,13.4874,13.7562,23072997,0
+XLB.US,D,20070301,000000,13.4084,13.7385,12.6669,13.6137,21051816,0
+XLB.US,D,20070302,000000,13.61,13.61,13.3404,13.3903,16183083,0
+XLB.US,D,20070305,000000,13.2602,13.3903,13.1612,13.2135,16401686,0
+XLB.US,D,20070306,000000,13.2982,13.529,13.2982,13.4805,17320197,0
+XLB.US,D,20070307,000000,13.4218,13.5437,13.411,13.4138,29944121,0
+XLB.US,D,20070308,000000,13.5036,13.6863,13.3569,13.5475,27332882,0
+XLB.US,D,20070309,000000,13.6294,13.7423,13.6173,13.7047,5502353,0
+XLB.US,D,20070312,000000,13.6294,13.8076,13.6294,13.7497,7147716,0
+XLB.US,D,20070313,000000,13.683,13.7646,13.386,13.4138,20413019,0
+XLB.US,D,20070314,000000,13.4249,13.566,13.1987,13.5004,19139514,0
+XLB.US,D,20070315,000000,13.6173,13.8386,13.5911,13.7562,16691620,0
+XLB.US,D,20070316,000000,13.7385,13.7459,13.5356,13.6294,18620370,0
+XLB.US,D,20070319,000000,13.7761,13.8302,13.647,13.8302,12985451,0
+XLB.US,D,20070320,000000,13.7927,13.9333,13.7793,13.8889,7444413,0
+XLB.US,D,20070321,000000,13.8848,14.0693,13.8344,14.0467,13621287,0
+XLB.US,D,20070322,000000,14.036,14.0537,13.9509,13.9811,3435296,0
+XLB.US,D,20070323,000000,13.9588,14.0403,13.9218,14.0403,9773561,0
+XLB.US,D,20070326,000000,14.0693,14.1763,13.8921,14.1379,10068216,0
+XLB.US,D,20070327,000000,14.1069,14.1452,13.9588,13.9851,8401347,0
+XLB.US,D,20070328,000000,14.0138,14.0138,13.8116,13.846,19943965,0
+XLB.US,D,20070329,000000,14.309,14.309,13.8116,13.9509,13279191,0
+XLB.US,D,20070330,000000,13.9952,14.0832,13.8344,13.9768,15733348,0
+XLB.US,D,20070402,000000,13.9648,14.0018,13.8741,13.9732,5782477,0
+XLB.US,D,20070403,000000,14.0054,14.1763,14.0054,14.1235,8888357,0
+XLB.US,D,20070404,000000,14.1235,14.1832,14.1198,14.1452,6400715,0
+XLB.US,D,20070405,000000,14.1299,14.1452,14.0832,14.1277,4294182,0
+XLB.US,D,20070409,000000,14.2157,14.3438,14.2157,14.3438,11817045,0
+XLB.US,D,20070410,000000,14.2867,14.3011,14.1869,14.1869,5027828,0
+XLB.US,D,20070411,000000,14.2901,14.2901,14.0717,14.1235,13459358,0
+XLB.US,D,20070412,000000,14.1337,14.2526,14.0995,14.2483,11474299,0
+XLB.US,D,20070413,000000,14.2483,14.2901,14.149,14.2831,4892068,0
+XLB.US,D,20070416,000000,14.3153,14.4735,14.3048,14.4735,5488248,0
+XLB.US,D,20070417,000000,14.3992,14.4214,14.3153,14.3358,7795313,0
+XLB.US,D,20070418,000000,14.2978,14.3358,14.2224,14.2594,7421307,0
+XLB.US,D,20070419,000000,14.1235,14.2437,14.0577,14.209,10012678,0
+XLB.US,D,20070420,000000,14.3244,14.3783,14.2901,14.3552,8587456,0
+XLB.US,D,20070423,000000,14.3992,14.4431,14.3209,14.3511,6836570,0
+XLB.US,D,20070424,000000,14.3617,14.3826,14.1948,14.2943,15513789,0
+XLB.US,D,20070425,000000,14.3581,14.5473,14.3581,14.5199,5679571,0
+XLB.US,D,20070426,000000,14.4692,14.5162,14.3617,14.4616,6220338,0
+XLB.US,D,20070427,000000,14.3955,14.4616,14.3153,14.4506,7993234,0
+XLB.US,D,20070430,000000,14.4357,14.4806,14.1869,14.1869,8575744,0
+XLB.US,D,20070501,000000,14.1763,14.2123,14.0054,14.1277,11096434,0
+XLB.US,D,20070502,000000,14.1299,14.3358,14.1235,14.2978,6468405,0
+XLB.US,D,20070503,000000,14.3826,14.4109,14.2831,14.3438,4459872,0
+XLB.US,D,20070504,000000,14.4469,14.5236,14.3918,14.4735,5411153,0
+XLB.US,D,20070507,000000,14.425,14.6975,14.425,14.6639,9795175,0
+XLB.US,D,20070508,000000,14.6749,14.6749,14.526,14.6749,14900488,0
+XLB.US,D,20070509,000000,14.6005,14.7415,14.6005,14.7374,16261214,0
+XLB.US,D,20070510,000000,14.6606,14.686,14.4329,14.4537,19070309,0
+XLB.US,D,20070511,000000,14.5139,14.6542,14.4839,14.6226,10871175,0
+XLB.US,D,20070514,000000,14.6384,14.6897,14.4912,14.6046,6999342,0
+XLB.US,D,20070515,000000,14.5971,14.7665,14.5728,14.6975,9757613,0
+XLB.US,D,20070516,000000,14.6975,14.748,14.587,14.748,7780115,0
+XLB.US,D,20070517,000000,14.6384,14.804,14.6347,14.7415,8906690,0
+XLB.US,D,20070518,000000,14.748,14.8466,14.748,14.7971,8695629,0
+XLB.US,D,20070521,000000,14.7933,14.8844,14.7897,14.8189,9467939,0
+XLB.US,D,20070522,000000,14.8189,14.8466,14.7295,14.7295,5668904,0
+XLB.US,D,20070523,000000,14.7859,14.9182,14.7592,14.7971,19662352,0
+XLB.US,D,20070524,000000,14.7859,14.9072,14.5796,14.6384,16242152,0
+XLB.US,D,20070525,000000,14.6384,14.8112,14.6384,14.8112,7992505,0
+XLB.US,D,20070529,000000,14.816,14.84,14.6975,14.7623,8327288,0
+XLB.US,D,20070530,000000,14.686,14.957,14.631,14.9497,14816936,0
+XLB.US,D,20070531,000000,14.9982,15.0934,14.9761,15.0238,9600791,0
+XLB.US,D,20070601,000000,15.0598,15.2338,15.0598,15.2338,6036743,0
+XLB.US,D,20070604,000000,15.157,15.157,15.0709,15.1413,5432748,0
+XLB.US,D,20070605,000000,15.1195,15.1375,15.009,15.0901,11515727,0
+XLB.US,D,20070606,000000,15.0384,15.0432,14.8432,14.8952,14607414,0
+XLB.US,D,20070607,000000,14.8213,14.9072,14.4954,14.5626,22686228,0
+XLB.US,D,20070608,000000,14.6146,14.84,14.4357,14.84,17482335,0
+XLB.US,D,20070611,000000,14.7592,14.7897,14.5728,14.7119,10506241,0
+XLB.US,D,20070612,000000,14.5907,14.7415,14.526,14.5301,14255965,0
+XLB.US,D,20070613,000000,14.6272,14.9151,14.6046,14.8739,12186039,0
+XLB.US,D,20070614,000000,14.8739,15.0571,14.8739,14.9881,7440630,0
+XLB.US,D,20070615,000000,15.0501,15.1527,14.9982,15.0983,9570850,0
+XLB.US,D,20070618,000000,15.3975,15.3975,15.0501,15.0983,5290816,0
+XLB.US,D,20070619,000000,15.0052,15.1782,14.9909,15.1703,6424439,0
+XLB.US,D,20070620,000000,15.1861,15.2004,14.9326,14.9802,8779479,0
+XLB.US,D,20070621,000000,14.9363,15.1168,14.7859,15.0639,18096732,0
+XLB.US,D,20070622,000000,15.0238,15.0983,14.9433,15.0195,12017262,0
+XLB.US,D,20070625,000000,14.9724,15.0384,14.7859,14.7859,10648069,0
+XLB.US,D,20070626,000000,14.8213,14.928,14.5834,14.6005,25980220,0
+XLB.US,D,20070627,000000,14.587,14.748,14.4181,14.7295,23588325,0
+XLB.US,D,20070628,000000,14.7816,14.854,14.7336,14.7859,13631633,0
+XLB.US,D,20070629,000000,14.8432,14.9946,14.7623,14.8775,20908421,0
+XLB.US,D,20070702,000000,14.9982,15.1413,14.9113,15.1168,12712359,0
+XLB.US,D,20070703,000000,15.1375,15.157,15.0862,15.1195,5468301,0
+XLB.US,D,20070705,000000,15.1195,15.157,15.0673,15.1527,6189478,0
+XLB.US,D,20070706,000000,15.1825,15.2809,15.1015,15.2809,8266252,0
+XLB.US,D,20070709,000000,15.2222,15.3346,15.2004,15.3184,6818884,0
+XLB.US,D,20070710,000000,15.2259,15.2259,14.9802,15.0983,12855707,0
+XLB.US,D,20070711,000000,15.1124,15.2481,15.0598,15.2078,7732355,0
+XLB.US,D,20070712,000000,15.4471,15.6622,15.3346,15.5918,19107562,0
+XLB.US,D,20070713,000000,15.6343,15.8098,15.6123,15.7597,10097744,0
+XLB.US,D,20070716,000000,15.7597,15.806,15.6043,15.6745,15902313,0
+XLB.US,D,20070717,000000,15.7289,15.8439,15.7244,15.8134,11259001,0
+XLB.US,D,20070718,000000,15.6584,15.8399,15.6306,15.8399,17770998,0
+XLB.US,D,20070719,000000,15.8439,15.891,15.7768,15.8759,13704943,0
+XLB.US,D,20070720,000000,15.8281,15.8281,15.5779,15.7215,31167247,0
+XLB.US,D,20070723,000000,15.6491,15.7731,15.6343,15.7036,13935764,0
+XLB.US,D,20070724,000000,15.5641,15.6043,15.2809,15.3906,18467766,0
+XLB.US,D,20070725,000000,15.4471,15.6123,14.9252,15.1338,39765959,0
+XLB.US,D,20070726,000000,14.928,14.9646,14.3617,14.631,52790738,0
+XLB.US,D,20070727,000000,14.5473,14.7081,14.2673,14.2978,40293581,0
+XLB.US,D,20070730,000000,14.3783,14.6975,14.3284,14.6572,20150768,0
+XLB.US,D,20070731,000000,14.8299,14.9252,14.4735,14.4806,30936182,0
+XLB.US,D,20070801,000000,14.4658,14.5658,14.1948,14.5658,42359743,0
+XLB.US,D,20070802,000000,14.5728,14.6116,14.3783,14.6005,20541209,0
+XLB.US,D,20070803,000000,14.5028,14.5199,14.1134,14.1134,25501250,0
+XLB.US,D,20070806,000000,14.2059,14.2783,13.8959,14.2783,30814970,0
+XLB.US,D,20070807,000000,14.1235,14.4774,14.1235,14.3826,28275869,0
+XLB.US,D,20070808,000000,14.4506,14.804,14.425,14.7518,24791012,0
+XLB.US,D,20070809,000000,14.5028,14.6005,14.2483,14.3826,22402058,0
+XLB.US,D,20070810,000000,14.2332,14.4288,14.0175,14.209,33831414,0
+XLB.US,D,20070813,000000,14.4329,14.4395,14.2016,14.271,15887173,0
+XLB.US,D,20070814,000000,14.2754,14.3511,13.8519,13.9038,19065942,0
+XLB.US,D,20070815,000000,13.8889,13.945,13.4218,13.5554,43450759,0
+XLB.US,D,20070816,000000,13.3065,13.4249,12.7196,13.3714,45868644,0
+XLB.US,D,20070817,000000,13.846,14.0869,13.3528,13.5554,37813675,0
+XLB.US,D,20070820,000000,13.7047,13.8848,13.5626,13.8076,30535542,0
+XLB.US,D,20070821,000000,13.7562,13.9811,13.7276,13.8921,21178826,0
+XLB.US,D,20070822,000000,14.0254,14.4181,14.0254,14.4181,45475219,0
+XLB.US,D,20070823,000000,14.4575,14.4692,14.0791,14.1414,17918022,0
+XLB.US,D,20070824,000000,14.191,14.4735,14.1869,14.4735,15064486,0
+XLB.US,D,20070827,000000,14.4735,14.5139,14.3191,14.3438,13920295,0
+XLB.US,D,20070828,000000,14.2157,14.2559,13.9001,14.0138,25974173,0
+XLB.US,D,20070829,000000,14.0403,14.3191,14.0054,14.2901,21748319,0
+XLB.US,D,20070830,000000,14.1299,14.3552,14.0693,14.2526,15815570,0
+XLB.US,D,20070831,000000,14.4288,14.5658,14.3511,14.3826,17286447,0
+XLB.US,D,20070904,000000,14.425,14.6462,14.3209,14.5834,13637443,0
+XLB.US,D,20070905,000000,14.4181,14.5301,14.3244,14.4537,19372008,0
+XLB.US,D,20070906,000000,14.4839,14.6005,14.3918,14.526,15032632,0
+XLB.US,D,20070907,000000,14.3663,14.4029,14.1689,14.1869,30390582,0
+XLB.US,D,20070910,000000,14.3122,14.3122,13.9476,14.0995,27643764,0
+XLB.US,D,20070911,000000,14.1794,14.3011,14.1235,14.2831,19831816,0
+XLB.US,D,20070912,000000,14.191,14.3617,14.1414,14.3617,10723472,0
+XLB.US,D,20070913,000000,14.4288,14.5236,14.3358,14.4109,13001782,0
+XLB.US,D,20070914,000000,14.3826,14.5971,14.3783,14.5107,12199515,0
+XLB.US,D,20070917,000000,14.5764,14.7295,14.4954,14.4954,24718640,0
+XLB.US,D,20070918,000000,14.6723,15.1888,14.5626,15.1703,36968526,0
+XLB.US,D,20070919,000000,15.2809,15.5997,15.2772,15.3425,39441470,0
+XLB.US,D,20070920,000000,15.4095,15.4123,15.2546,15.2963,38429254,0
+XLB.US,D,20070921,000000,15.4706,15.4706,15.2615,15.2702,14689088,0
+XLB.US,D,20070924,000000,15.2809,15.4511,15.2295,15.2897,29599743,0
+XLB.US,D,20070925,000000,15.1782,15.293,15.1222,15.2374,16142792,0
+XLB.US,D,20070926,000000,15.3425,15.4938,15.293,15.4286,19131163,0
+XLB.US,D,20070927,000000,15.4789,15.6123,15.4646,15.6079,14276920,0
+XLB.US,D,20070928,000000,15.5086,15.7903,15.4201,15.4684,14661373,0
+XLB.US,D,20071001,000000,15.4827,15.7597,15.4827,15.7597,16099516,0
+XLB.US,D,20071002,000000,15.7244,15.7244,15.5128,15.6491,17636526,0
+XLB.US,D,20071003,000000,15.5052,15.596,15.4054,15.4471,15497557,0
+XLB.US,D,20071004,000000,15.4646,15.5275,15.3275,15.5128,11673575,0
+XLB.US,D,20071005,000000,15.6423,15.979,15.6123,15.7768,12949006,0
+XLB.US,D,20071008,000000,15.7657,15.7657,15.5918,15.6842,5280743,0
+XLB.US,D,20071009,000000,15.7625,16.09,15.7328,15.979,13103605,0
+XLB.US,D,20071010,000000,15.8847,15.9521,15.7289,15.8847,15133620,0
+XLB.US,D,20071011,000000,15.961,16.1159,15.6423,15.7949,25386151,0
+XLB.US,D,20071012,000000,15.817,15.9521,15.7111,15.9239,15153524,0
+XLB.US,D,20071015,000000,15.9933,16.0938,15.707,15.8319,14954767,0
+XLB.US,D,20071016,000000,15.7143,15.7143,15.5086,15.5524,18621472,0
+XLB.US,D,20071017,000000,15.6622,15.7289,15.4015,15.5446,23118184,0
+XLB.US,D,20071018,000000,15.4789,15.7731,15.4789,15.6668,15607592,0
+XLB.US,D,20071019,000000,15.8355,15.8355,15.3148,15.3239,36883749,0
+XLB.US,D,20071022,000000,15.1454,15.2702,14.9844,15.2111,36401403,0
+XLB.US,D,20071023,000000,15.3072,15.4938,15.2078,15.4553,22318104,0
+XLB.US,D,20071024,000000,15.3425,15.5779,15.2338,15.4827,34100823,0
+XLB.US,D,20071025,000000,15.5422,15.6622,15.4123,15.6043,20757119,0
+XLB.US,D,20071026,000000,15.6842,15.9494,15.6622,15.8976,20496865,0
+XLB.US,D,20071029,000000,16.213,16.213,15.9721,16.0743,11954507,0
+XLB.US,D,20071030,000000,15.8281,15.9971,15.6769,15.6962,40172273,0
+XLB.US,D,20071031,000000,15.9051,16.1552,15.7806,16.1118,26257410,0
+XLB.US,D,20071101,000000,16.0669,16.0669,15.5128,15.5524,30702393,0
+XLB.US,D,20071102,000000,15.8319,15.8319,15.3313,15.6922,29193407,0
+XLB.US,D,20071105,000000,15.5128,15.6043,15.3592,15.5086,25122019,0
+XLB.US,D,20071106,000000,15.6123,15.891,15.571,15.8721,25957503,0
+XLB.US,D,20071107,000000,15.5608,15.806,15.3805,15.4286,26186169,0
+XLB.US,D,20071108,000000,15.6123,15.7111,15.2513,15.5743,51393493,0
+XLB.US,D,20071109,000000,15.4095,15.5422,15.1861,15.2546,39738467,0
+XLB.US,D,20071112,000000,15.1825,15.2338,14.6462,14.6462,45031340,0
+XLB.US,D,20071113,000000,14.9497,15.0639,14.8112,15.0344,38207222,0
+XLB.US,D,20071114,000000,15.1635,15.3239,15.0792,15.1124,24628342,0
+XLB.US,D,20071115,000000,15.1825,15.1825,14.6462,14.7859,49827584,0
+XLB.US,D,20071116,000000,14.939,14.939,14.6046,14.7553,33380715,0
+XLB.US,D,20071119,000000,14.7859,14.7859,14.3048,14.3705,52064160,0
+XLB.US,D,20071120,000000,14.5431,14.7119,14.3191,14.5907,29444242,0
+XLB.US,D,20071121,000000,14.3511,14.4912,14.2016,14.3048,29976406,0
+XLB.US,D,20071123,000000,14.309,14.6639,14.309,14.5162,6325057,0
+XLB.US,D,20071126,000000,14.5505,14.7734,14.2123,14.2123,49100821,0
+XLB.US,D,20071127,000000,14.191,14.4876,13.9588,14.3244,29672904,0
+XLB.US,D,20071128,000000,14.5384,15.2151,14.3783,15.0052,44680020,0
+XLB.US,D,20071129,000000,15.0673,15.3119,14.9688,15.157,32381114,0
+XLB.US,D,20071130,000000,15.3906,15.5743,15.1486,15.2999,23978937,0
+XLB.US,D,20071203,000000,15.3906,15.3906,15.1015,15.2222,17815995,0
+XLB.US,D,20071204,000000,15.1338,15.2222,15.1015,15.1297,19434747,0
+XLB.US,D,20071205,000000,15.2615,15.4095,15.2449,15.4095,15799907,0
+XLB.US,D,20071206,000000,15.5168,15.7111,15.3748,15.6556,14870977,0
+XLB.US,D,20071207,000000,15.7449,15.8759,15.6842,15.8033,19282033,0
+XLB.US,D,20071210,000000,15.9678,16.0592,15.8573,16.0272,14736949,0
+XLB.US,D,20071211,000000,16.0373,16.0373,15.3633,15.3633,24763129,0
+XLB.US,D,20071212,000000,15.8611,15.8878,15.3465,15.5673,29605393,0
+XLB.US,D,20071213,000000,15.5566,15.7036,15.4364,15.6877,19678255,0
+XLB.US,D,20071214,000000,15.6306,15.6306,15.3239,15.4123,17737036,0
+XLB.US,D,20071217,000000,15.3346,15.3346,14.854,14.8655,23289957,0
+XLB.US,D,20071218,000000,15.1703,15.1703,14.7193,15.0312,24174000,0
+XLB.US,D,20071219,000000,14.9946,15.1454,14.8992,15.009,15322033,0
+XLB.US,D,20071220,000000,15.2449,15.2851,14.9363,15.2851,15144335,0
+XLB.US,D,20071221,000000,15.3805,15.5275,15.2809,15.4684,16412012,0
+XLB.US,D,20071224,000000,15.5743,15.6459,15.5243,15.6123,3588743,0
+XLB.US,D,20071226,000000,15.6524,15.7036,15.5086,15.6922,5462948,0
+XLB.US,D,20071227,000000,15.6423,15.6524,15.3975,15.3975,13874920,0
+XLB.US,D,20071228,000000,15.5446,15.6158,15.3805,15.4095,5817303,0
+XLB.US,D,20071231,000000,15.4867,15.4867,15.2809,15.3184,5619612,0
+XLB.US,D,20080102,000000,15.3184,15.4095,15.0537,15.1703,25968823,0
+XLB.US,D,20080103,000000,15.2513,15.4905,15.2259,15.4471,23951238,0
+XLB.US,D,20080104,000000,15.2702,15.2702,14.9497,14.9802,39133069,0
+XLB.US,D,20080107,000000,14.9909,15.0824,14.5728,14.7734,53374314,0
+XLB.US,D,20080108,000000,14.84,15.0862,14.4992,14.5473,62403339,0
+XLB.US,D,20080109,000000,14.4992,14.723,14.2332,14.6384,69995557,0
+XLB.US,D,20080110,000000,14.5505,14.9909,14.3918,14.8364,40190939,0
+XLB.US,D,20080111,000000,14.6723,14.8807,14.6146,14.686,29699116,0
+XLB.US,D,20080114,000000,14.8213,15.2222,14.7665,15.1782,37568131,0
+XLB.US,D,20080115,000000,14.9535,15.1672,14.6723,14.7623,45184953,0
+XLB.US,D,20080116,000000,14.5473,14.7374,14.0652,14.271,52207778,0
+XLB.US,D,20080117,000000,14.0953,14.2673,13.4629,13.566,63081763,0
+XLB.US,D,20080118,000000,13.622,13.9412,13.3967,13.7205,49848857,0
+XLB.US,D,20080122,000000,12.9965,13.7562,12.794,13.5939,60043421,0
+XLB.US,D,20080123,000000,13.2528,13.846,12.7273,13.8302,76234462,0
+XLB.US,D,20080124,000000,13.9926,14.2526,13.9075,14.0503,52035708,0
+XLB.US,D,20080125,000000,14.4954,14.5236,14.0213,14.1198,48051788,0
+XLB.US,D,20080128,000000,14.1609,14.4148,14.0018,14.3992,37900482,0
+XLB.US,D,20080129,000000,14.5431,14.7036,14.4071,14.4735,38088777,0
+XLB.US,D,20080130,000000,14.3992,14.9326,14.3284,14.4181,36995815,0
+XLB.US,D,20080131,000000,14.4148,14.816,14.1869,14.6749,36234921,0
+XLB.US,D,20080201,000000,14.9724,15.0824,14.7442,15.0312,35916048,0
+XLB.US,D,20080204,000000,14.9724,15.0934,14.7734,14.7971,22231341,0
+XLB.US,D,20080205,000000,14.526,14.6005,14.2559,14.3705,27738094,0
+XLB.US,D,20080206,000000,14.3826,14.5907,14.1535,14.271,33063175,0
+XLB.US,D,20080207,000000,14.1414,14.4806,13.9732,14.3244,29370902,0
+XLB.US,D,20080208,000000,14.198,14.6462,14.198,14.631,43797793,0
+XLB.US,D,20080211,000000,14.6504,14.8299,14.4537,14.6819,28252303,0
+XLB.US,D,20080212,000000,14.7702,15.1338,14.7014,14.9455,60967014,0
+XLB.US,D,20080213,000000,15.4238,15.7488,14.6819,14.8844,30319299,0
+XLB.US,D,20080214,000000,15.0052,15.1454,14.694,14.694,43739441,0
+XLB.US,D,20080215,000000,14.7295,14.8807,14.6005,14.7859,29563343,0
+XLB.US,D,20080219,000000,14.8693,15.3072,14.8693,15.1527,41603456,0
+XLB.US,D,20080220,000000,14.9326,15.3184,14.9326,15.2416,24375431,0
+XLB.US,D,20080221,000000,15.4095,15.4392,14.9982,15.0344,40129732,0
+XLB.US,D,20080222,000000,15.2481,15.2481,14.84,15.1782,34426254,0
+XLB.US,D,20080225,000000,15.2449,15.5641,15.0464,15.5275,39933478,0
+XLB.US,D,20080226,000000,15.5312,15.7036,15.3508,15.5997,53413308,0
+XLB.US,D,20080227,000000,15.5243,15.7527,15.3781,15.596,34159831,0
+XLB.US,D,20080228,000000,15.5205,15.62,15.4015,15.5128,29837053,0
+XLB.US,D,20080229,000000,15.4646,15.4646,14.9363,15.0131,27771662,0
+XLB.US,D,20080303,000000,15.0571,15.2615,15.001,15.2615,35013468,0
+XLB.US,D,20080304,000000,15.0501,15.2615,14.6185,14.8952,71445078,0
+XLB.US,D,20080305,000000,14.8432,15.4095,14.8432,15.3148,33635123,0
+XLB.US,D,20080306,000000,15.0673,15.3592,15.0598,15.1782,38933739,0
+XLB.US,D,20080307,000000,14.8775,15.0598,14.4357,14.5431,72605397,0
+XLB.US,D,20080310,000000,14.4395,14.4735,13.9986,14.2298,91318665,0
+XLB.US,D,20080311,000000,14.6226,15.0983,14.3511,15.0983,81353008,0
+XLB.US,D,20080312,000000,15.0571,15.1222,14.7665,14.8807,31978393,0
+XLB.US,D,20080313,000000,14.7665,15.2449,14.5505,15.2449,53320437,0
+XLB.US,D,20080314,000000,15.3346,15.4015,14.7262,14.9761,69008632,0
+XLB.US,D,20080317,000000,14.3826,14.9802,14.3826,14.6749,48129391,0
+XLB.US,D,20080318,000000,14.9982,15.2004,14.7623,15.1888,42515371,0
+XLB.US,D,20080319,000000,15.0598,15.2809,14.1609,14.1609,69691681,0
+XLB.US,D,20080320,000000,14.0254,14.271,13.6294,14.0693,84604603,0
+XLB.US,D,20080324,000000,14.3552,14.8364,14.2831,14.5694,62456061,0
+XLB.US,D,20080325,000000,14.7734,15.0901,14.7734,15.0052,44711212,0
+XLB.US,D,20080326,000000,15.0598,15.1168,14.8655,14.939,36479097,0
+XLB.US,D,20080327,000000,14.957,15.1015,14.804,14.8992,41340072,0
+XLB.US,D,20080328,000000,14.9455,14.9535,14.7156,14.7734,24549292,0
+XLB.US,D,20080331,000000,14.9113,14.9455,14.6272,14.7553,33381041,0
+XLB.US,D,20080401,000000,14.8886,15.3346,14.5907,15.2259,41459808,0
+XLB.US,D,20080402,000000,15.1672,15.3665,15.0173,15.3275,32721315,0
+XLB.US,D,20080403,000000,15.1168,15.737,15.1168,15.6079,46020955,0
+XLB.US,D,20080404,000000,15.6704,15.8721,15.4471,15.7625,39169696,0
+XLB.US,D,20080407,000000,15.8847,16.09,15.5997,15.6769,58804855,0
+XLB.US,D,20080408,000000,15.6043,15.824,15.5205,15.824,36955731,0
+XLB.US,D,20080409,000000,15.6922,15.891,15.5524,15.6556,26593077,0
+XLB.US,D,20080410,000000,15.6459,15.7181,15.4123,15.6962,17135732,0
+XLB.US,D,20080411,000000,15.539,15.6704,15.4201,15.4938,33499491,0
+XLB.US,D,20080414,000000,15.4322,15.5641,15.3465,15.4165,13082274,0
+XLB.US,D,20080415,000000,15.4646,15.6459,15.3184,15.5016,30400521,0
+XLB.US,D,20080416,000000,15.6343,16.2432,15.6343,16.2432,46795280,0
+XLB.US,D,20080417,000000,16.1364,16.3607,15.9171,16.163,42279386,0
+XLB.US,D,20080418,000000,16.1432,16.3907,16.09,16.2515,28549817,0
+XLB.US,D,20080421,000000,16.1992,16.3501,16.1038,16.2908,26578739,0
+XLB.US,D,20080422,000000,16.3314,16.3314,15.9424,16.163,30678505,0
+XLB.US,D,20080423,000000,16.1224,16.1789,15.8508,15.9091,21062238,0
+XLB.US,D,20080424,000000,15.9563,15.9563,15.5566,15.6769,35921413,0
+XLB.US,D,20080425,000000,15.7949,16.1789,15.7111,16.1252,23866112,0
+XLB.US,D,20080428,000000,16.1432,16.1862,15.9017,16.0345,21986608,0
+XLB.US,D,20080429,000000,15.8546,15.8546,15.4511,15.5052,29138341,0
+XLB.US,D,20080430,000000,15.5128,15.7768,15.4974,15.5422,24665338,0
+XLB.US,D,20080501,000000,15.4974,15.5524,15.1861,15.4322,42258055,0
+XLB.US,D,20080502,000000,15.5016,15.7449,15.5016,15.589,19505913,0
+XLB.US,D,20080505,000000,15.6704,15.9424,15.6704,15.9424,17839183,0
+XLB.US,D,20080506,000000,15.8208,16.1077,15.8208,16.0712,26331944,0
+XLB.US,D,20080507,000000,16.098,16.1824,15.806,15.891,28627414,0
+XLB.US,D,20080508,000000,15.9521,16.2358,15.891,16.163,35989518,0
+XLB.US,D,20080509,000000,16.1224,16.1224,15.8508,15.961,32874677,0
+XLB.US,D,20080512,000000,16.0669,16.2955,15.8805,16.2872,25857436,0
+XLB.US,D,20080513,000000,16.3172,16.3839,16.1475,16.3795,28343414,0
+XLB.US,D,20080514,000000,16.3944,16.6891,16.3343,16.4712,28383536,0
+XLB.US,D,20080515,000000,16.5443,16.7345,16.5171,16.6582,24377286,0
+XLB.US,D,20080516,000000,16.7728,16.8986,16.6397,16.8621,30572666,0
+XLB.US,D,20080519,000000,16.9237,17.0961,16.7872,16.821,34578054,0
+XLB.US,D,20080520,000000,16.703,16.9106,16.5925,16.9106,24129252,0
+XLB.US,D,20080521,000000,16.9167,16.9237,16.3232,16.4129,30157759,0
+XLB.US,D,20080522,000000,16.3538,16.5786,16.2389,16.3379,27693008,0
+XLB.US,D,20080523,000000,16.1895,16.3033,15.9239,16.1159,36504412,0
+XLB.US,D,20080527,000000,16.1715,16.1715,15.8098,16.0408,25981205,0
+XLB.US,D,20080528,000000,15.9352,16.4897,15.9352,16.4422,27581277,0
+XLB.US,D,20080529,000000,16.4097,16.4097,16.1399,16.3314,34772287,0
+XLB.US,D,20080530,000000,16.398,16.4383,16.2839,16.3501,22603350,0
+XLB.US,D,20080602,000000,16.2839,16.3795,16.1077,16.2237,24154696,0
+XLB.US,D,20080603,000000,16.2955,16.4462,16.0198,16.2432,39850607,0
+XLB.US,D,20080604,000000,16.1955,16.4422,16.098,16.1756,35412513,0
+XLB.US,D,20080605,000000,16.2098,16.7174,16.2098,16.7174,35843068,0
+XLB.US,D,20080606,000000,16.5744,16.7076,16.2237,16.2237,29193110,0
+XLB.US,D,20080609,000000,16.3453,16.5522,16.2279,16.4712,25006823,0
+XLB.US,D,20080610,000000,16.3033,16.3501,16.1589,16.2625,47849096,0
+XLB.US,D,20080611,000000,16.2625,16.3907,15.9388,15.9721,30444930,0
+XLB.US,D,20080612,000000,16.0229,16.1674,15.8208,15.965,25656848,0
+XLB.US,D,20080613,000000,16.0373,16.4195,16.0345,16.3607,26534332,0
+XLB.US,D,20080616,000000,16.3907,16.5051,16.2872,16.3453,15978347,0
+XLB.US,D,20080617,000000,16.5051,16.6067,16.3839,16.4346,14854469,0
+XLB.US,D,20080618,000000,16.3839,16.4669,16.2205,16.3232,23584687,0
+XLB.US,D,20080619,000000,16.3417,16.5051,16.2955,16.3538,18173959,0
+XLB.US,D,20080620,000000,16.2358,16.2625,15.8721,15.9494,29463455,0
+XLB.US,D,20080623,000000,15.979,16.1252,15.8611,16.0516,15434658,0
+XLB.US,D,20080624,000000,16.163,16.163,15.6343,15.7488,39845763,0
+XLB.US,D,20080625,000000,15.7244,15.9461,15.5168,15.7949,28637986,0
+XLB.US,D,20080626,000000,15.7876,15.7876,15.2702,15.4054,25371024,0
+XLB.US,D,20080627,000000,15.2999,15.4827,15.1635,15.3906,21959270,0
+XLB.US,D,20080630,000000,15.4553,15.4789,15.2661,15.3275,33083246,0
+XLB.US,D,20080701,000000,15.1055,15.2259,14.7777,15.0464,40420662,0
+XLB.US,D,20080702,000000,15.1454,15.2513,14.3783,14.4029,45987110,0
+XLB.US,D,20080703,000000,14.3663,14.6504,14.0869,14.4912,37852357,0
+XLB.US,D,20080707,000000,14.7623,14.7623,14.2783,14.5658,30696701,0
+XLB.US,D,20080708,000000,14.4537,14.4537,13.9509,14.4109,39058002,0
+XLB.US,D,20080709,000000,14.5384,14.7816,14.2016,14.4357,49585032,0
+XLB.US,D,20080710,000000,14.5626,14.748,14.209,14.4912,37440196,0
+XLB.US,D,20080711,000000,14.4431,14.7014,14.3209,14.4806,28161358,0
+XLB.US,D,20080714,000000,14.686,14.8112,14.4181,14.6425,26595477,0
+XLB.US,D,20080715,000000,14.5431,14.6542,14.1869,14.4992,41615628,0
+XLB.US,D,20080716,000000,14.3581,14.7592,14.1036,14.5541,42408730,0
+XLB.US,D,20080717,000000,14.5342,14.7336,14.4357,14.6462,51450033,0
+XLB.US,D,20080718,000000,14.7081,14.8326,14.4329,14.5473,57439350,0
+XLB.US,D,20080721,000000,14.6185,14.8581,14.5796,14.8466,29987542,0
+XLB.US,D,20080722,000000,14.7777,14.8693,14.5505,14.8693,32403392,0
+XLB.US,D,20080723,000000,14.9802,14.9802,14.5431,14.6819,30490214,0
+XLB.US,D,20080724,000000,14.5764,14.7518,14.2673,14.3122,32493006,0
+XLB.US,D,20080725,000000,14.2943,14.5028,14.2059,14.3317,25594262,0
+XLB.US,D,20080728,000000,14.3399,14.4806,14.2673,14.3153,16691280,0
+XLB.US,D,20080729,000000,14.3552,14.6723,14.3552,14.5971,23101554,0
+XLB.US,D,20080730,000000,14.7295,15.0673,14.6679,14.9433,26874092,0
+XLB.US,D,20080731,000000,15.0537,15.0824,14.7734,14.8326,42882678,0
+XLB.US,D,20080801,000000,14.8326,14.8581,14.4469,14.5658,24669370,0
+XLB.US,D,20080804,000000,14.4181,14.4329,13.8116,13.9333,49495726,0
+XLB.US,D,20080805,000000,13.9333,14.1794,13.7964,14.0953,37075478,0
+XLB.US,D,20080806,000000,14.1198,14.4288,14.1198,14.2332,22307323,0
+XLB.US,D,20080807,000000,14.191,14.3955,14.075,14.191,32609903,0
+XLB.US,D,20080808,000000,13.9986,14.3191,13.8703,14.1299,31764441,0
+XLB.US,D,20080811,000000,14.1794,14.2559,14.0097,14.149,26713306,0
+XLB.US,D,20080812,000000,14.3399,14.4029,14.1794,14.2673,29776455,0
+XLB.US,D,20080813,000000,14.2901,14.6504,14.2332,14.5764,65994001,0
+XLB.US,D,20080814,000000,14.5626,14.6185,14.3474,14.5473,28707730,0
+XLB.US,D,20080815,000000,14.526,14.526,14.3048,14.4537,23688485,0
+XLB.US,D,20080818,000000,14.5764,14.6272,14.2483,14.3209,16361434,0
+XLB.US,D,20080819,000000,14.1715,14.3826,14.1715,14.2332,24969431,0
+XLB.US,D,20080820,000000,14.3244,14.5658,14.2901,14.4839,25039388,0
+XLB.US,D,20080821,000000,14.526,14.7014,14.5107,14.6072,20031200,0
+XLB.US,D,20080822,000000,14.6005,14.723,14.5162,14.6005,19542787,0
+XLB.US,D,20080825,000000,14.6185,14.6185,14.1869,14.2867,26470970,0
+XLB.US,D,20080826,000000,14.1869,14.3868,14.1832,14.3617,15804062,0
+XLB.US,D,20080827,000000,14.3617,14.5796,14.3617,14.4954,11121237,0
+XLB.US,D,20080828,000000,14.5834,14.748,14.5505,14.7014,14083861,0
+XLB.US,D,20080829,000000,14.748,14.748,14.526,14.6005,10760535,0
+XLB.US,D,20080902,000000,14.4071,14.5301,14.1715,14.2332,23983323,0
+XLB.US,D,20080903,000000,14.1609,14.3992,13.9588,14.1609,28185618,0
+XLB.US,D,20080904,000000,14.0403,14.1337,13.4772,13.6571,41577045,0
+XLB.US,D,20080905,000000,13.6173,13.8,13.2713,13.6715,50214160,0
+XLB.US,D,20080908,000000,13.9588,14.1198,13.518,13.647,42173059,0
+XLB.US,D,20080909,000000,13.683,13.683,13.1177,13.2135,43179667,0
+XLB.US,D,20080910,000000,13.2423,13.5318,13.0576,13.3264,44726980,0
+XLB.US,D,20080911,000000,13.0997,13.6756,13.0877,13.5554,41854899,0
+XLB.US,D,20080912,000000,13.5689,14.0717,13.4874,13.9888,35961829,0
+XLB.US,D,20080915,000000,13.4407,13.961,13.3264,13.4084,36224936,0
+XLB.US,D,20080916,000000,13.1951,13.7047,12.9637,13.5554,56461807,0
+XLB.US,D,20080917,000000,13.2949,13.6438,13.0035,13.3028,51079302,0
+XLB.US,D,20080918,000000,13.2025,13.7127,12.8014,13.2982,70438546,0
+XLB.US,D,20080919,000000,14.2123,14.2395,13.5911,14.0616,43960880,0
+XLB.US,D,20080922,000000,14.3209,14.3244,13.6979,13.881,28945930,0
+XLB.US,D,20080923,000000,13.6798,13.7825,13.3065,13.559,23854381,0
+XLB.US,D,20080924,000000,13.5036,13.5216,13.1492,13.2912,18077061,0
+XLB.US,D,20080925,000000,13.2713,13.3788,13.0845,13.2528,20296551,0
+XLB.US,D,20080926,000000,12.9119,13.0143,12.7027,12.9442,23925460,0
+XLB.US,D,20080929,000000,12.6288,12.6513,11.6407,12.0116,47968584,0
+XLB.US,D,20080930,000000,11.9376,12.2678,11.8174,12.2678,23307901,0
+XLB.US,D,20081001,000000,12.0343,12.1925,11.8025,12.0663,39853205,0
+XLB.US,D,20081002,000000,11.5865,11.703,10.9935,11.1993,34250108,0
+XLB.US,D,20081003,000000,11.0896,11.6407,10.9384,11.0896,45654746,0
+XLB.US,D,20081006,000000,10.8412,10.8412,9.87814,10.5416,61286670,0
+XLB.US,D,20081007,000000,10.7112,10.8481,9.93549,9.99931,43570673,0
+XLB.US,D,20081008,000000,9.65643,10.851,9.58848,10.3231,82135305,0
+XLB.US,D,20081009,000000,10.6119,10.7812,9.58848,9.66081,69312121,0
+XLB.US,D,20081010,000000,9.15412,9.95962,8.83398,9.43309,77414486,0
+XLB.US,D,20081013,000000,9.88142,10.7588,9.71249,10.7588,36153072,0
+XLB.US,D,20081014,000000,11.0532,11.0532,10.0609,10.4481,89973618,0
+XLB.US,D,20081015,000000,9.99613,10.0974,9.05553,9.15044,59543895,0
+XLB.US,D,20081016,000000,9.18193,9.51496,8.64709,9.21183,81297698,0
+XLB.US,D,20081017,000000,9.15781,9.86232,9.03648,9.45801,60712880,0
+XLB.US,D,20081020,000000,9.51775,10.1118,9.51775,9.93549,37885338,0
+XLB.US,D,20081021,000000,9.80825,10.0434,9.51775,9.51775,36059307,0
+XLB.US,D,20081022,000000,9.36041,9.36041,8.58382,8.9949,45392627,0
+XLB.US,D,20081023,000000,8.8673,9.10557,8.3057,8.79105,55257652,0
+XLB.US,D,20081024,000000,7.91666,8.64391,7.91666,8.41165,46662619,0
+XLB.US,D,20081027,000000,8.22387,8.62545,7.78802,7.78802,33814655,0
+XLB.US,D,20081028,000000,8.23213,8.9949,7.97222,8.76782,36052949,0
+XLB.US,D,20081029,000000,9.02827,9.58495,8.85348,9.12876,44712909,0
+XLB.US,D,20081030,000000,9.49596,9.58102,9.02061,9.41493,43249421,0
+XLB.US,D,20081031,000000,9.31927,9.7305,9.19064,9.52093,27336665,0
+XLB.US,D,20081103,000000,9.53765,9.6727,9.33086,9.47706,23674123,0
+XLB.US,D,20081104,000000,9.74125,10.0275,9.71578,9.92027,30895149,0
+XLB.US,D,20081105,000000,9.83645,9.93912,9.33862,9.50755,37725637,0
+XLB.US,D,20081106,000000,9.23217,9.39105,8.81637,8.98853,30831792,0
+XLB.US,D,20081107,000000,8.99878,9.19342,8.84512,9.13701,24437823,0
+XLB.US,D,20081110,000000,9.40672,9.50382,8.97883,9.1398,22130485,0
+XLB.US,D,20081111,000000,8.99878,8.99878,8.57999,8.77563,35099997,0
+XLB.US,D,20081112,000000,8.61759,8.61759,8.21736,8.21736,21570666,0
+XLB.US,D,20081113,000000,8.25392,8.90382,7.97491,8.88586,34993694,0
+XLB.US,D,20081114,000000,8.70678,8.85348,8.32749,8.345,31584769,0
+XLB.US,D,20081117,000000,8.26133,8.47513,8.09519,8.17423,27035009,0
+XLB.US,D,20081118,000000,8.2276,8.28023,7.89398,8.08136,30366149,0
+XLB.US,D,20081119,000000,8.07166,8.2276,7.53732,7.5978,34264972,0
+XLB.US,D,20081120,000000,7.4051,7.69555,6.90911,7.30238,32078187,0
+XLB.US,D,20081121,000000,7.12698,7.43042,6.95402,7.38331,42334052,0
+XLB.US,D,20081124,000000,7.5298,8.08783,7.5011,7.80891,53000787,0
+XLB.US,D,20081125,000000,8.01381,8.21736,7.81205,8.09519,46336403,0
+XLB.US,D,20081126,000000,8.13175,8.51059,7.90467,8.46627,28107055,0
+XLB.US,D,20081128,000000,8.36818,8.52542,8.31212,8.50373,6559966,0
+XLB.US,D,20081201,000000,8.36495,8.40409,7.71679,7.78519,21979682,0
+XLB.US,D,20081202,000000,7.88194,8.09195,7.76579,8.08499,21815265,0
+XLB.US,D,20081203,000000,7.89766,8.13175,7.72838,8.07166,27924917,0
+XLB.US,D,20081204,000000,7.90825,8.16652,7.76962,7.90825,26990079,0
+XLB.US,D,20081205,000000,7.76579,8.11508,7.51926,8.05584,35369032,0
+XLB.US,D,20081208,000000,8.3349,8.78727,8.31212,8.66047,31202341,0
+XLB.US,D,20081209,000000,8.61759,8.96361,8.49682,8.56979,27949386,0
+XLB.US,D,20081210,000000,8.84099,8.9557,8.68375,8.83398,23494261,0
+XLB.US,D,20081211,000000,8.82338,8.95928,8.3538,8.451,28426756,0
+XLB.US,D,20081212,000000,8.27705,8.61759,8.14752,8.48562,42432364,0
+XLB.US,D,20081215,000000,8.66385,8.69474,8.3538,8.46627,29613233,0
+XLB.US,D,20081216,000000,8.61759,9.02061,8.5675,8.98569,31688797,0
+XLB.US,D,20081217,000000,8.98569,9.13701,8.84512,8.99126,33786856,0
+XLB.US,D,20081218,000000,9.07628,9.08011,8.53751,8.64709,31490450,0
+XLB.US,D,20081219,000000,8.55969,8.60366,8.3349,8.36818,21250005,0
+XLB.US,D,20081222,000000,8.41165,8.41165,7.93054,8.0633,19232039,0
+XLB.US,D,20081223,000000,8.13642,8.23213,8.01057,8.0337,18989971,0
+XLB.US,D,20081224,000000,8.10772,8.10772,7.99754,8.04007,11910643,0
+XLB.US,D,20081226,000000,8.1114,8.19462,8.02256,8.14011,6702868,0
+XLB.US,D,20081229,000000,8.08136,8.08783,7.86164,7.99401,17841928,0
+XLB.US,D,20081230,000000,8.08136,8.2276,8.0337,8.2095,9620119,0
+XLB.US,D,20081231,000000,8.17015,8.41951,8.17015,8.3538,8304546,0
+XLB.US,D,20090102,000000,8.41165,8.71051,8.3349,8.65818,19355854,0
+XLB.US,D,20090105,000000,8.61093,8.8197,8.48891,8.67579,28730775,0
+XLB.US,D,20090106,000000,8.80622,8.96361,8.65818,8.87198,36357154,0
+XLB.US,D,20090107,000000,8.79105,8.93018,8.66047,8.66385,30902004,0
+XLB.US,D,20090108,000000,8.66385,8.82651,8.59068,8.78727,24798325,0
+XLB.US,D,20090109,000000,8.79458,8.809,8.55969,8.57312,26571835,0
+XLB.US,D,20090112,000000,8.53751,8.55133,8.2095,8.21736,21068919,0
+XLB.US,D,20090113,000000,8.21736,8.36818,8.15528,8.26133,21625775,0
+XLB.US,D,20090114,000000,8.15125,8.15125,7.89029,7.95227,26615169,0
+XLB.US,D,20090115,000000,7.97222,8.25705,7.74683,8.18726,40711559,0
+XLB.US,D,20090116,000000,8.36495,8.38897,8.04848,8.28023,43300700,0
+XLB.US,D,20090120,000000,8.27705,8.27705,7.79449,7.81205,36561237,0
+XLB.US,D,20090121,000000,7.95227,8.11508,7.73574,8.08783,32818509,0
+XLB.US,D,20090122,000000,7.92407,8.08136,7.85418,7.96382,25498144,0
+XLB.US,D,20090123,000000,7.80513,8.23213,7.77733,8.08499,32049066,0
+XLB.US,D,20090126,000000,8.17423,8.3538,7.95227,7.99013,41776470,0
+XLB.US,D,20090127,000000,8.05584,8.16309,7.93372,8.04848,25165445,0
+XLB.US,D,20090128,000000,8.17756,8.37091,8.17423,8.27705,23638480,0
+XLB.US,D,20090129,000000,8.18726,8.18726,8.01381,8.05271,22780686,0
+XLB.US,D,20090130,000000,8.07434,8.08783,7.68819,7.73574,26520068,0
+XLB.US,D,20090202,000000,7.65491,7.76579,7.53732,7.62566,15407432,0
+XLB.US,D,20090203,000000,7.69222,7.82364,7.65491,7.77365,21398707,0
+XLB.US,D,20090204,000000,7.87458,8.09942,7.86861,7.86861,30255239,0
+XLB.US,D,20090205,000000,7.92034,8.18497,7.79449,8.07818,47629663,0
+XLB.US,D,20090206,000000,8.15125,8.36495,8.12762,8.32048,33807831,0
+XLB.US,D,20090209,000000,8.33853,8.45881,8.20577,8.29038,25626018,0
+XLB.US,D,20090210,000000,8.28023,8.43528,7.85791,7.92034,45446962,0
+XLB.US,D,20090211,000000,8.01381,8.10354,7.8398,7.92034,27762186,0
+XLB.US,D,20090212,000000,7.81961,8.05271,7.73952,8.05271,42848857,0
+XLB.US,D,20090213,000000,8.0633,8.07166,7.90467,7.93054,23414608,0
+XLB.US,D,20090217,000000,7.67431,7.71311,7.5594,7.58596,32270857,0
+XLB.US,D,20090218,000000,7.63954,7.6469,7.4235,7.54144,18855125,0
+XLB.US,D,20090219,000000,7.63546,7.7432,7.45688,7.46464,18641463,0
+XLB.US,D,20090220,000000,7.37316,7.5978,7.34759,7.52194,27175901,0
+XLB.US,D,20090223,000000,7.61228,7.61228,7.03162,7.06734,27443325,0
+XLB.US,D,20090224,000000,7.11584,7.336,6.98631,7.29128,21096590,0
+XLB.US,D,20090225,000000,7.33153,7.37674,7.12325,7.18195,28894835,0
+XLB.US,D,20090226,000000,7.30506,7.46464,7.15563,7.18807,16256646,0
+XLB.US,D,20090227,000000,7.05291,7.28343,6.97885,7.11584,22671055,0
+XLB.US,D,20090302,000000,6.97885,7.00815,6.59309,6.64079,26821501,0
+XLB.US,D,20090303,000000,6.72953,6.80171,6.58627,6.66706,26904195,0
+XLB.US,D,20090304,000000,6.83698,7.01178,6.82947,6.89841,24823658,0
+XLB.US,D,20090305,000000,6.89473,6.89473,6.59309,6.67481,14397695,0
+XLB.US,D,20090306,000000,6.78047,6.88309,6.54961,6.75973,23044160,0
+XLB.US,D,20090309,000000,6.67481,6.85867,6.63427,6.67874,19822753,0
+XLB.US,D,20090310,000000,6.85125,7.11962,6.80962,7.04933,44637740,0
+XLB.US,D,20090311,000000,7.21105,7.336,7.10475,7.26303,15621843,0
+XLB.US,D,20090312,000000,7.28343,7.47678,7.12698,7.44156,13741786,0
+XLB.US,D,20090313,000000,7.51553,7.57104,7.37316,7.47678,11573962,0
+XLB.US,D,20090316,000000,7.5594,7.79822,7.5594,7.59432,15549541,0
+XLB.US,D,20090317,000000,7.56373,7.65849,7.44529,7.65849,11076517,0
+XLB.US,D,20090318,000000,7.56691,7.90238,7.49807,7.88194,23422155,0
+XLB.US,D,20090319,000000,8.04435,8.12483,7.95227,7.95601,22888191,0
+XLB.US,D,20090320,000000,7.89398,7.99754,7.70843,7.76962,18534905,0
+XLB.US,D,20090323,000000,7.94541,8.24004,7.87224,8.2276,20620853,0
+XLB.US,D,20090324,000000,8.12071,8.32749,8.08783,8.19462,14975554,0
+XLB.US,D,20090325,000000,8.25392,8.48249,8.04848,8.26864,21655833,0
+XLB.US,D,20090326,000000,8.43195,8.64709,8.38619,8.59939,24933396,0
+XLB.US,D,20090327,000000,8.52542,8.52542,8.36495,8.41165,27152611,0
+XLB.US,D,20090330,000000,8.18075,8.20577,7.99013,8.12071,26150117,0
+XLB.US,D,20090331,000000,8.20577,8.26864,8.0337,8.15871,16958283,0
+XLB.US,D,20090401,000000,8.02948,8.45468,7.95227,8.32421,28362225,0
+XLB.US,D,20090402,000000,8.64709,8.7711,8.51806,8.63555,21450768,0
+XLB.US,D,20090403,000000,8.6551,8.75951,8.47075,8.74558,14960286,0
+XLB.US,D,20090406,000000,8.61759,8.65117,8.40409,8.59068,12178897,0
+XLB.US,D,20090407,000000,8.47821,8.47821,8.27705,8.29734,15089583,0
+XLB.US,D,20090408,000000,8.36495,8.45468,8.24417,8.3932,17763873,0
+XLB.US,D,20090409,000000,8.63227,8.809,8.60735,8.75628,15627397,0
+XLB.US,D,20090413,000000,8.74235,8.97087,8.65117,8.87198,16024900,0
+XLB.US,D,20090414,000000,8.78264,8.93018,8.68375,8.70678,15363098,0
+XLB.US,D,20090415,000000,8.67579,8.91128,8.64709,8.91128,15899680,0
+XLB.US,D,20090416,000000,9.00236,9.04394,8.75289,8.91491,19530932,0
+XLB.US,D,20090417,000000,8.93719,9.0325,8.87198,8.98201,17360524,0
+XLB.US,D,20090420,000000,8.79458,8.8673,8.50373,8.5675,22225834,0
+XLB.US,D,20090421,000000,8.41165,8.75951,8.3932,8.73921,22011175,0
+XLB.US,D,20090422,000000,8.67206,9.07414,8.59939,8.77951,30767885,0
+XLB.US,D,20090423,000000,8.81234,8.89223,8.70265,8.80259,26949157,0
+XLB.US,D,20090424,000000,8.94172,9.28455,8.88909,9.21984,27751399,0
+XLB.US,D,20090427,000000,9.07414,9.15412,8.93018,9.01668,20532132,0
+XLB.US,D,20090428,000000,8.85716,9.07041,8.83398,8.97087,27095239,0
+XLB.US,D,20090429,000000,9.05195,9.25729,9.05195,9.17223,17183740,0
+XLB.US,D,20090430,000000,9.37424,9.52461,9.36792,9.4298,27335180,0
+XLB.US,D,20090501,000000,9.44099,9.59271,9.32713,9.45214,36534798,0
+XLB.US,D,20090504,000000,9.57794,10.0058,9.56998,9.98409,36339899,0
+XLB.US,D,20090505,000000,10.0058,10.0275,9.80084,9.92435,17015638,0
+XLB.US,D,20090506,000000,10.0696,10.0974,9.87018,9.96559,42117027,0
+XLB.US,D,20090507,000000,10.123,10.1464,9.52461,9.63853,29798787,0
+XLB.US,D,20090508,000000,9.72692,9.91376,9.7014,9.84476,19531386,0
+XLB.US,D,20090511,000000,9.66484,9.77855,9.59271,9.7014,15970686,0
+XLB.US,D,20090512,000000,9.74125,9.85501,9.61579,9.79711,18393168,0
+XLB.US,D,20090513,000000,9.61579,9.6237,9.27808,9.37424,28027930,0
+XLB.US,D,20090514,000000,9.33086,9.57794,9.28455,9.45517,31479942,0
+XLB.US,D,20090515,000000,9.54958,9.66081,9.35683,9.48915,42636951,0
+XLB.US,D,20090518,000000,9.59595,9.78238,9.52461,9.7602,32829704,0
+XLB.US,D,20090519,000000,9.78601,9.96559,9.77129,9.87391,16450855,0
+XLB.US,D,20090520,000000,10.047,10.2926,9.87814,9.91689,41949944,0
+XLB.US,D,20090521,000000,9.77457,9.7892,9.56998,9.69762,35976729,0
+XLB.US,D,20090522,000000,9.74488,9.79348,9.59271,9.66081,22927459,0
+XLB.US,D,20090526,000000,9.61112,9.90729,9.48915,9.89386,21470458,0
+XLB.US,D,20090527,000000,9.84058,9.86232,9.49969,9.52093,19645739,0
+XLB.US,D,20090528,000000,9.62002,9.71249,9.46228,9.6912,23883753,0
+XLB.US,D,20090529,000000,9.79711,9.99235,9.73433,9.98131,21212673,0
+XLB.US,D,20090601,000000,10.1464,10.3472,10.1076,10.2843,25229395,0
+XLB.US,D,20090602,000000,10.2306,10.4254,10.2117,10.3884,26840497,0
+XLB.US,D,20090603,000000,10.267,10.2704,9.89649,10.0312,26874018,0
+XLB.US,D,20090604,000000,10.1048,10.2963,10.0159,10.2638,28337363,0
+XLB.US,D,20090605,000000,10.3926,10.3967,10.0131,10.1154,25476971,0
+XLB.US,D,20090608,000000,10.0609,10.1154,9.85501,10.0655,24464156,0
+XLB.US,D,20090609,000000,10.1196,10.3264,10.0609,10.2454,21811208,0
+XLB.US,D,20090610,000000,10.3999,10.4175,10.0576,10.2561,40805131,0
+XLB.US,D,20090611,000000,10.2843,10.5281,10.2806,10.3999,35034501,0
+XLB.US,D,20090612,000000,10.3162,10.3301,10.176,10.2926,32185090,0
+XLB.US,D,20090615,000000,10.176,10.176,9.87814,9.94748,30781060,0
+XLB.US,D,20090616,000000,10.0239,10.047,9.66484,9.68016,48286796,0
+XLB.US,D,20090617,000000,9.6237,9.70871,9.43309,9.56998,52346750,0
+XLB.US,D,20090618,000000,9.58495,9.7892,9.52093,9.64813,31019777,0
+XLB.US,D,20090619,000000,9.70513,9.73781,9.50382,9.57794,34829054,0
+XLB.US,D,20090622,000000,9.42289,9.44468,9.08011,9.0907,40910528,0
+XLB.US,D,20090623,000000,9.12443,9.29191,9.0325,9.2078,36436709,0
+XLB.US,D,20090624,000000,9.36041,9.52093,9.25073,9.30027,31686043,0
+XLB.US,D,20090625,000000,9.28883,9.51775,9.18193,9.49969,29941495,0
+XLB.US,D,20090626,000000,9.50382,9.56112,9.4298,9.48487,18907273,0
+XLB.US,D,20090629,000000,9.55381,9.63853,9.44099,9.56998,13642422,0
+XLB.US,D,20090630,000000,9.59968,9.6524,9.41926,9.47706,21330790,0
+XLB.US,D,20090701,000000,9.58102,9.70513,9.47706,9.49969,20604854,0
+XLB.US,D,20090702,000000,9.36364,9.36364,9.22391,9.23968,24402354,0
+XLB.US,D,20090706,000000,9.08428,9.16984,8.99126,9.16566,27788878,0
+XLB.US,D,20090707,000000,9.15412,9.18193,8.90382,8.90382,28574205,0
+XLB.US,D,20090708,000000,8.98201,9.09493,8.75951,8.91128,35070032,0
+XLB.US,D,20090709,000000,9.02499,9.07628,8.95202,8.98201,26401341,0
+XLB.US,D,20090710,000000,8.89974,9.03648,8.78264,8.93018,28046719,0
+XLB.US,D,20090713,000000,8.94824,9.20083,8.79458,9.20083,20341174,0
+XLB.US,D,20090714,000000,9.26331,9.31927,9.12876,9.27067,15839124,0
+XLB.US,D,20090715,000000,9.43721,9.63474,9.42289,9.63474,24193098,0
+XLB.US,D,20090716,000000,9.62738,9.7892,9.58848,9.72692,19409581,0
+XLB.US,D,20090717,000000,9.73433,9.85501,9.67638,9.77457,13687410,0
+XLB.US,D,20090720,000000,9.90037,10.0095,9.81845,9.98409,29365465,0
+XLB.US,D,20090721,000000,10.193,10.2638,9.89013,10.1007,47100340,0
+XLB.US,D,20090722,000000,10.0159,10.2149,9.98409,10.1307,32948653,0
+XLB.US,D,20090723,000000,10.1196,10.5392,10.1154,10.4758,32539565,0
+XLB.US,D,20090724,000000,10.4212,10.5609,10.3579,10.5609,21734577,0
+XLB.US,D,20090727,000000,10.5941,10.6479,10.4758,10.5835,19681476,0
+XLB.US,D,20090728,000000,10.4512,10.5456,10.3194,10.4939,30291753,0
+XLB.US,D,20090729,000000,10.3231,10.3472,10.2044,10.2732,39871508,0
+XLB.US,D,20090730,000000,10.4614,10.6868,10.4541,10.5869,32341375,0
+XLB.US,D,20090731,000000,10.5979,10.7964,10.5318,10.6969,24182891,0
+XLB.US,D,20090803,000000,10.8839,11.0744,10.8371,11.0744,27385925,0
+XLB.US,D,20090804,000000,10.9935,11.1188,10.8987,11.0356,18157159,0
+XLB.US,D,20090805,000000,11.0647,11.1596,10.8987,11.122,23302270,0
+XLB.US,D,20090806,000000,11.1819,11.2406,10.9467,11.0314,23189203,0
+XLB.US,D,20090807,000000,11.1674,11.215,10.9429,11.098,55933349,0
+XLB.US,D,20090810,000000,11.005,11.0605,10.8546,10.9509,41681184,0
+XLB.US,D,20090811,000000,10.8612,10.9661,10.7848,10.924,40127607,0
+XLB.US,D,20090812,000000,10.8695,11.1152,10.8412,11.024,32141679,0
+XLB.US,D,20090813,000000,11.141,11.2701,11.0675,11.2257,35074721,0
+XLB.US,D,20090814,000000,11.2446,11.2446,10.8371,10.9429,40409372,0
+XLB.US,D,20090817,000000,10.6386,10.7006,10.4758,10.5281,37620460,0
+XLB.US,D,20090818,000000,10.5941,10.7186,10.5503,10.6868,23135298,0
+XLB.US,D,20090819,000000,10.5281,10.8918,10.4721,10.8256,34780181,0
+XLB.US,D,20090820,000000,10.8454,10.906,10.7848,10.8481,26833639,0
+XLB.US,D,20090821,000000,11.012,11.1377,10.9583,11.1342,29359655,0
+XLB.US,D,20090824,000000,11.2372,11.2665,10.9935,11.0466,22813095,0
+XLB.US,D,20090825,000000,11.098,11.2191,10.9661,10.9893,18330943,0
+XLB.US,D,20090826,000000,10.9661,11.0896,10.8612,10.9509,21773759,0
+XLB.US,D,20090827,000000,10.9727,11.0822,10.7482,11.0277,28922658,0
+XLB.US,D,20090828,000000,11.1485,11.1596,10.9615,11.098,24594248,0
+XLB.US,D,20090831,000000,10.924,10.9509,10.8287,10.9509,19621661,0
+XLB.US,D,20090901,000000,10.8722,11.0605,10.615,10.6271,37160193,0
+XLB.US,D,20090902,000000,10.623,10.752,10.5318,10.7261,24833175,0
+XLB.US,D,20090903,000000,10.7964,10.8918,10.6895,10.8801,18766789,0
+XLB.US,D,20090904,000000,10.8958,11.0389,10.7756,11.0314,15062000,0
+XLB.US,D,20090908,000000,11.2332,11.2627,11.1258,11.1819,21368515,0
+XLB.US,D,20090909,000000,11.2067,11.291,11.1188,11.2332,26154909,0
+XLB.US,D,20090910,000000,11.1485,11.3215,11.005,11.2951,26725606,0
+XLB.US,D,20090911,000000,11.3825,11.4306,11.2191,11.3094,27573804,0
+XLB.US,D,20090914,000000,11.1897,11.4655,11.1377,11.4533,25376184,0
+XLB.US,D,20090915,000000,11.475,11.7618,11.4427,11.7072,33685144,0
+XLB.US,D,20090916,000000,11.8682,11.934,11.7323,11.8682,21914109,0
+XLB.US,D,20090917,000000,11.8613,12.0417,11.7502,11.8133,31418893,0
+XLB.US,D,20090918,000000,11.8391,11.8497,11.673,11.7577,27110353,0
+XLB.US,D,20090921,000000,11.6037,11.6887,11.4685,11.6407,28330262,0
+XLB.US,D,20090922,000000,11.7735,11.8497,11.7253,11.7702,18660224,0
+XLB.US,D,20090923,000000,11.784,11.8252,11.5421,11.5836,22923523,0
+XLB.US,D,20090924,000000,11.6008,11.6258,11.2517,11.3293,34691054,0
+XLB.US,D,20090925,000000,11.2406,11.3863,11.1452,11.2191,28038366,0
+XLB.US,D,20090928,000000,11.2446,11.4991,11.2225,11.4306,18124531,0
+XLB.US,D,20090929,000000,11.4533,11.5929,11.402,11.4427,28019580,0
+XLB.US,D,20090930,000000,11.5186,11.5421,11.2489,11.3659,27380629,0
+XLB.US,D,20091001,000000,11.3256,11.358,10.9204,10.9204,51632170,0
+XLB.US,D,20091002,000000,10.7557,11.012,10.7155,10.8761,32410134,0
+XLB.US,D,20091005,000000,10.9551,11.1377,10.8876,11.0605,27144365,0
+XLB.US,D,20091006,000000,11.2446,11.3908,11.1377,11.291,32810251,0
+XLB.US,D,20091007,000000,11.2738,11.3825,11.215,11.2951,16757718,0
+XLB.US,D,20091008,000000,11.5115,11.6077,11.4093,11.5588,20492358,0
+XLB.US,D,20091009,000000,11.5712,11.6153,11.4655,11.5712,18207212,0
+XLB.US,D,20091012,000000,11.6153,11.7476,11.5565,11.6008,19355019,0
+XLB.US,D,20091013,000000,11.5929,11.6967,11.4788,11.6632,25279982,0
+XLB.US,D,20091014,000000,11.8133,11.9269,11.766,11.9141,27656933,0
+XLB.US,D,20091015,000000,11.8577,11.976,11.8025,11.934,20369206,0
+XLB.US,D,20091016,000000,11.865,11.8987,11.754,11.7702,24478604,0
+XLB.US,D,20091019,000000,11.8133,11.9899,11.7882,11.9487,19847663,0
+XLB.US,D,20091020,000000,12.0006,12.0006,11.703,11.8252,22296654,0
+XLB.US,D,20091021,000000,11.7735,11.934,11.6485,11.6847,26089331,0
+XLB.US,D,20091022,000000,11.6485,11.8726,11.5084,11.8252,21718538,0
+XLB.US,D,20091023,000000,11.8868,11.8868,11.5381,11.5894,24641400,0
+XLB.US,D,20091026,000000,11.6077,11.7618,11.2818,11.291,32428869,0
+XLB.US,D,20091027,000000,11.2774,11.3807,11.1819,11.1993,39581508,0
+XLB.US,D,20091028,000000,11.1744,11.215,10.8287,10.8546,38774876,0
+XLB.US,D,20091029,000000,11.0424,11.2257,10.9695,11.1779,29819517,0
+XLB.US,D,20091030,000000,11.1452,11.1707,10.6793,10.7784,50611815,0
+XLB.US,D,20091102,000000,10.8172,11.0675,10.6349,10.8722,44357889,0
+XLB.US,D,20091103,000000,10.7631,11.0277,10.6969,10.9819,33705572,0
+XLB.US,D,20091104,000000,11.1258,11.211,10.9467,10.9819,34729659,0
+XLB.US,D,20091105,000000,11.0574,11.2517,11.0314,11.1779,27392358,0
+XLB.US,D,20091106,000000,11.1152,11.3863,11.1045,11.2738,26446522,0
+XLB.US,D,20091109,000000,11.4125,11.6443,11.4125,11.6407,27207437,0
+XLB.US,D,20091110,000000,11.6153,11.7253,11.4717,11.6559,26843171,0
+XLB.US,D,20091111,000000,11.7915,11.8826,11.7289,11.7702,33786413,0
+XLB.US,D,20091112,000000,11.7476,11.8951,11.6593,11.7146,48204024,0
+XLB.US,D,20091113,000000,11.7577,11.865,11.6813,11.7577,34780862,0
+XLB.US,D,20091116,000000,11.8456,12.093,11.8456,12.0006,32453821,0
+XLB.US,D,20091117,000000,11.964,12.1577,11.9163,12.1399,23121939,0
+XLB.US,D,20091118,000000,12.1577,12.2241,12.0514,12.1399,24772189,0
+XLB.US,D,20091119,000000,12.0261,12.0376,11.766,11.9561,26135426,0
+XLB.US,D,20091120,000000,11.829,11.964,11.7951,11.9163,23871036,0
+XLB.US,D,20091123,000000,12.1047,12.2106,11.9941,12.0376,28939519,0
+XLB.US,D,20091124,000000,12.0557,12.0557,11.9061,12.0232,19124972,0
+XLB.US,D,20091125,000000,12.0477,12.2171,12.0232,12.2171,21282871,0
+XLB.US,D,20091127,000000,11.8025,12.0158,11.7396,11.8826,20280395,0
+XLB.US,D,20091130,000000,11.9163,12.0116,11.8133,11.9376,25009218,0
+XLB.US,D,20091201,000000,12.1328,12.2361,12.1014,12.1698,30914970,0
+XLB.US,D,20091202,000000,12.1773,12.3414,12.1662,12.2882,24932825,0
+XLB.US,D,20091203,000000,12.2921,12.3461,12.0774,12.0894,39385539,0
+XLB.US,D,20091204,000000,12.2723,12.3234,11.7882,11.9561,63874239,0
+XLB.US,D,20091207,000000,11.9141,12.0978,11.903,11.9718,26797530,0
+XLB.US,D,20091208,000000,11.8826,11.9141,11.7502,11.7812,28771513,0
+XLB.US,D,20091209,000000,11.7915,11.934,11.6929,11.9269,24632868,0
+XLB.US,D,20091210,000000,12.0006,12.0514,11.8429,11.8826,21316004,0
+XLB.US,D,20091211,000000,11.964,11.9969,11.8054,11.9163,21593156,0
+XLB.US,D,20091214,000000,12.0043,12.1014,11.9269,12.0894,20616901,0
+XLB.US,D,20091215,000000,12.0557,12.1698,11.9163,11.9718,34286958,0
+XLB.US,D,20091216,000000,12.0343,12.1698,12.0116,12.093,20722934,0
+XLB.US,D,20091217,000000,11.9798,12.0006,11.7951,11.8252,18783445,0
+XLB.US,D,20091218,000000,11.7988,11.8456,11.6328,11.7502,26429155,0
+XLB.US,D,20091221,000000,11.829,11.9683,11.8133,11.9234,13882274,0
+XLB.US,D,20091222,000000,11.9452,12.0006,11.8905,11.9941,12859680,0
+XLB.US,D,20091223,000000,12.0343,12.182,11.9798,12.1773,14304759,0
+XLB.US,D,20091224,000000,12.2322,12.3031,12.1963,12.2723,7408748,0
+XLB.US,D,20091228,000000,12.3171,12.3605,12.2281,12.2836,10927382,0
+XLB.US,D,20091229,000000,12.2836,12.3863,12.2536,12.3031,10120277,0
+XLB.US,D,20091230,000000,12.2171,12.3206,12.1888,12.2882,8096587,0
+XLB.US,D,20091231,000000,12.3171,12.3499,12.1176,12.1176,7029824,0
+XLB.US,D,20100104,000000,12.3345,12.4965,12.2882,12.4965,20601121,0
+XLB.US,D,20100105,000000,12.5177,12.5562,12.4201,12.5365,24062973,0
+XLB.US,D,20100106,000000,12.5399,12.794,12.5177,12.75,22028825,0
+XLB.US,D,20100107,000000,12.6881,12.7027,12.5487,12.6513,15672945,0
+XLB.US,D,20100108,000000,12.62,12.8282,12.5917,12.8282,12637960,0
+XLB.US,D,20100111,000000,12.9887,12.9965,12.7027,12.7579,24797082,0
+XLB.US,D,20100112,000000,12.5742,12.6404,12.3901,12.5144,35831542,0
+XLB.US,D,20100113,000000,12.5487,12.6736,12.398,12.663,32512875,0
+XLB.US,D,20100114,000000,12.6551,12.6806,12.4892,12.5071,26176411,0
+XLB.US,D,20100115,000000,12.4928,12.5399,12.3535,12.4159,20703892,0
+XLB.US,D,20100119,000000,12.4341,12.6168,12.3795,12.6135,18516222,0
+XLB.US,D,20100120,000000,12.453,12.4892,12.2763,12.3901,31316837,0
+XLB.US,D,20100121,000000,12.4049,12.4049,11.8497,11.8539,53946407,0
+XLB.US,D,20100122,000000,11.8216,11.964,11.5894,11.6185,54576249,0
+XLB.US,D,20100125,000000,11.7396,11.8429,11.6813,11.7215,28053710,0
+XLB.US,D,20100126,000000,11.5929,11.7502,11.5186,11.5565,45692435,0
+XLB.US,D,20100127,000000,11.5019,11.5865,11.2589,11.4575,53654705,0
+XLB.US,D,20100128,000000,11.5306,11.5629,11.196,11.2517,44572279,0
+XLB.US,D,20100129,000000,11.3395,11.5042,11.0647,11.0707,43885419,0
+XLB.US,D,20100201,000000,11.1897,11.5115,11.1897,11.5115,47043355,0
+XLB.US,D,20100202,000000,11.5629,11.6077,11.3944,11.5492,43665050,0
+XLB.US,D,20100203,000000,11.5042,11.6153,11.3807,11.4159,49292297,0
+XLB.US,D,20100204,000000,11.2627,11.2951,10.9819,10.9893,62093192,0
+XLB.US,D,20100205,000000,11.024,11.1993,10.8287,11.196,87799187,0
+XLB.US,D,20100208,000000,11.2191,11.2846,11.005,11.0161,55732048,0
+XLB.US,D,20100209,000000,11.1853,11.402,11.1123,11.2846,78250178,0
+XLB.US,D,20100210,000000,11.2987,11.3215,11.0675,11.2067,58672802,0
+XLB.US,D,20100211,000000,11.1993,11.4125,11.1452,11.3983,53009112,0
+XLB.US,D,20100212,000000,11.196,11.4384,11.1452,11.3774,53420595,0
+XLB.US,D,20100216,000000,11.5186,11.6813,11.5115,11.6632,28622978,0
+XLB.US,D,20100217,000000,11.7355,11.7882,11.5894,11.6694,80027079,0
+XLB.US,D,20100218,000000,11.6185,11.8348,11.6077,11.7951,53435192,0
+XLB.US,D,20100219,000000,11.7072,11.9234,11.7006,11.8613,41415734,0
+XLB.US,D,20100222,000000,11.9061,11.9683,11.766,11.8095,31298105,0
+XLB.US,D,20100223,000000,11.7735,11.8348,11.5532,11.6221,54665110,0
+XLB.US,D,20100224,000000,11.6407,11.7355,11.5306,11.5929,43462618,0
+XLB.US,D,20100225,000000,11.4195,11.5865,11.3094,11.5671,55695842,0
+XLB.US,D,20100226,000000,11.6258,11.6258,11.4655,11.5712,41742543,0
+XLB.US,D,20100301,000000,11.6328,11.7577,11.5712,11.7476,53769333,0
+XLB.US,D,20100302,000000,11.8391,11.9414,11.8133,11.8456,52893120,0
+XLB.US,D,20100303,000000,11.9195,12.1254,11.9061,11.9487,38406797,0
+XLB.US,D,20100304,000000,11.9863,12.0741,11.934,12.0301,36408192,0
+XLB.US,D,20100305,000000,12.1399,12.2615,12.0978,12.1851,31770185,0
+XLB.US,D,20100308,000000,12.2322,12.2723,12.1176,12.1851,39372595,0
+XLB.US,D,20100309,000000,12.1111,12.2281,12.0631,12.1073,42082635,0
+XLB.US,D,20100310,000000,12.1111,12.2134,12.0232,12.1111,56692505,0
+XLB.US,D,20100311,000000,12.0663,12.182,11.9683,12.182,39520541,0
+XLB.US,D,20100312,000000,12.243,12.3171,12.2036,12.2281,31393174,0
+XLB.US,D,20100315,000000,12.2208,12.2403,12.1217,12.2241,25849461,0
+XLB.US,D,20100316,000000,12.2651,12.4049,12.2615,12.4049,36984648,0
+XLB.US,D,20100317,000000,12.446,12.5608,12.4341,12.4737,24030652,0
+XLB.US,D,20100318,000000,12.4784,12.5608,12.3674,12.3863,33005431,0
+XLB.US,D,20100319,000000,12.3795,12.4604,12.2106,12.2241,28928200,0
+XLB.US,D,20100322,000000,12.1254,12.4159,12.0663,12.4049,30672681,0
+XLB.US,D,20100323,000000,12.4159,12.5682,12.3461,12.5682,40103183,0
+XLB.US,D,20100324,000000,12.4854,12.6093,12.4489,12.5298,23010114,0
+XLB.US,D,20100325,000000,12.6441,12.6441,12.2678,12.2804,51833523,0
+XLB.US,D,20100326,000000,12.3345,12.4854,12.2882,12.3722,42120658,0
+XLB.US,D,20100329,000000,12.4892,12.5646,12.4423,12.5039,23389220,0
+XLB.US,D,20100330,000000,12.4965,12.6093,12.4341,12.5224,23039448,0
+XLB.US,D,20100331,000000,12.4928,12.5682,12.4239,12.4604,21164700,0
+XLB.US,D,20100401,000000,12.5845,12.6949,12.5718,12.6778,21699165,0
+XLB.US,D,20100405,000000,12.7129,12.8347,12.6704,12.8308,17938015,0
+XLB.US,D,20100406,000000,12.7685,12.8934,12.7647,12.8531,23432323,0
+XLB.US,D,20100407,000000,12.8083,12.9162,12.7056,12.7727,28252493,0
+XLB.US,D,20100408,000000,12.6921,12.8124,12.6366,12.8014,22561414,0
+XLB.US,D,20100409,000000,12.8561,12.8561,12.75,12.824,22802058,0
+XLB.US,D,20100412,000000,12.8308,12.8674,12.7462,12.7851,15659696,0
+XLB.US,D,20100413,000000,12.7395,12.7727,12.6513,12.7355,19202398,0
+XLB.US,D,20100414,000000,12.794,12.8347,12.7395,12.8308,19911082,0
+XLB.US,D,20100415,000000,12.8124,12.8638,12.7616,12.8308,20492213,0
+XLB.US,D,20100416,000000,12.7647,12.8282,12.5071,12.6093,45932963,0
+XLB.US,D,20100419,000000,12.5144,12.633,12.3943,12.6135,30742838,0
+XLB.US,D,20100420,000000,12.7129,12.7542,12.5987,12.6551,15803724,0
+XLB.US,D,20100421,000000,12.6806,12.6806,12.4965,12.62,30032487,0
+XLB.US,D,20100422,000000,12.5298,12.7462,12.4159,12.7462,33185583,0
+XLB.US,D,20100423,000000,12.7315,12.9086,12.72,12.8605,26803825,0
+XLB.US,D,20100426,000000,12.9442,13.0299,12.8749,12.9162,19124533,0
+XLB.US,D,20100427,000000,12.8601,12.8786,12.446,12.446,43663518,0
+XLB.US,D,20100428,000000,12.5646,12.6551,12.4571,12.5955,43659696,0
+XLB.US,D,20100429,000000,12.6704,12.7542,12.6135,12.7089,27274660,0
+XLB.US,D,20100430,000000,12.7462,12.7851,12.482,12.4854,29784566,0
+XLB.US,D,20100503,000000,12.5177,12.5774,12.3572,12.4784,30463196,0
+XLB.US,D,20100504,000000,12.3031,12.3137,11.9598,12.0446,73466948,0
+XLB.US,D,20100505,000000,11.8577,12.1254,11.8025,11.9561,47921300,0
+XLB.US,D,20100506,000000,11.8613,12.093,10.8287,11.5629,74674595,0
+XLB.US,D,20100507,000000,11.5801,11.7702,11.2627,11.4352,74423642,0
+XLB.US,D,20100510,000000,11.8987,12.0116,11.8348,11.9798,49103482,0
+XLB.US,D,20100511,000000,11.8456,11.9969,11.8054,11.829,39154100,0
+XLB.US,D,20100512,000000,11.903,12.0774,11.8788,12.0741,35207690,0
+XLB.US,D,20100513,000000,12.0446,12.144,11.8868,11.8951,36325665,0
+XLB.US,D,20100514,000000,11.8174,11.8174,11.5042,11.6037,55081934,0
+XLB.US,D,20100517,000000,11.6518,11.7215,11.3256,11.6037,51134472,0
+XLB.US,D,20100518,000000,11.7072,11.8826,11.4056,11.4056,63714357,0
+XLB.US,D,20100519,000000,11.3293,11.4384,11.1485,11.4056,64657754,0
+XLB.US,D,20100520,000000,11.05,11.1744,10.8761,10.8876,75221660,0
+XLB.US,D,20100521,000000,10.7076,11.1993,10.6895,11.1562,53099183,0
+XLB.US,D,20100524,000000,11.1087,11.196,10.9661,10.9661,36933090,0
+XLB.US,D,20100525,000000,10.6678,11.1674,10.6044,11.1485,51246454,0
+XLB.US,D,20100526,000000,11.2589,11.3436,11.024,11.0605,36580489,0
+XLB.US,D,20100527,000000,11.2951,11.5084,11.1485,11.4991,39994441,0
+XLB.US,D,20100528,000000,11.4685,11.4865,11.215,11.2951,40130679,0
+XLB.US,D,20100601,000000,11.1819,11.3178,10.9133,10.9315,42933795,0
+XLB.US,D,20100602,000000,11.0194,11.2701,10.9819,11.2701,23824911,0
+XLB.US,D,20100603,000000,11.3691,11.3691,11.0012,11.1342,34409063,0
+XLB.US,D,20100604,000000,10.9204,11.0087,10.6678,10.6938,41807474,0
+XLB.US,D,20100607,000000,10.7006,10.7889,10.4939,10.5017,34060264,0
+XLB.US,D,20100608,000000,10.5567,10.7812,10.4865,10.7394,59441543,0
+XLB.US,D,20100609,000000,10.8839,11.0087,10.6826,10.7557,37657731,0
+XLB.US,D,20100610,000000,10.9583,11.141,10.9384,11.141,29404628,0
+XLB.US,D,20100611,000000,11.024,11.2665,11.012,11.2665,21719738,0
+XLB.US,D,20100614,000000,11.3691,11.4093,11.1377,11.1562,24775954,0
+XLB.US,D,20100615,000000,11.2553,11.4427,11.215,11.4306,19205230,0
+XLB.US,D,20100616,000000,11.3469,11.4834,11.3094,11.4159,17327858,0
+XLB.US,D,20100617,000000,11.4427,11.4655,11.211,11.3538,37268265,0
+XLB.US,D,20100618,000000,11.3293,11.4278,11.3256,11.3691,25720111,0
+XLB.US,D,20100621,000000,11.5712,11.6813,11.358,11.4384,32864096,0
+XLB.US,D,20100622,000000,11.4241,11.4991,11.1562,11.1562,32241193,0
+XLB.US,D,20100623,000000,11.1707,11.2517,10.9893,11.1779,29507704,0
+XLB.US,D,20100624,000000,11.0944,11.1993,10.8918,10.8958,42905825,0
+XLB.US,D,20100625,000000,10.9384,11.1087,10.8329,11.0574,30783995,0
+XLB.US,D,20100628,000000,11.0466,11.0865,10.9024,10.9315,35079742,0
+XLB.US,D,20100629,000000,10.7186,10.7482,10.4837,10.5281,46359480,0
+XLB.US,D,20100630,000000,10.5173,10.6765,10.3758,10.4202,28621259,0
+XLB.US,D,20100701,000000,10.4101,10.5138,10.165,10.3619,44795489,0
+XLB.US,D,20100702,000000,10.4032,10.4481,10.2227,10.3036,26316410,0
+XLB.US,D,20100706,000000,10.5173,10.5416,10.2117,10.3162,27420450,0
+XLB.US,D,20100707,000000,10.3231,10.7394,10.312,10.7261,32263544,0
+XLB.US,D,20100708,000000,10.8134,10.9024,10.7219,10.9024,24312387,0
+XLB.US,D,20100709,000000,10.8695,11.1632,10.8695,11.1632,25711416,0
+XLB.US,D,20100712,000000,11.1707,11.1707,10.9615,11.0161,25696259,0
+XLB.US,D,20100713,000000,11.2026,11.3469,11.1853,11.3136,29142344,0
+XLB.US,D,20100714,000000,11.2191,11.3538,11.1562,11.2774,23517494,0
+XLB.US,D,20100715,000000,11.2881,11.3054,11.1188,11.2665,22556144,0
+XLB.US,D,20100716,000000,11.1853,11.2406,10.9273,10.9583,33835705,0
+XLB.US,D,20100719,000000,11.0194,11.0277,10.8546,10.9695,20730435,0
+XLB.US,D,20100720,000000,10.8103,11.3094,10.8103,11.2987,28604919,0
+XLB.US,D,20100721,000000,11.4125,11.4717,11.1632,11.2627,25534792,0
+XLB.US,D,20100722,000000,11.3908,11.6037,11.3691,11.5042,44254326,0
+XLB.US,D,20100723,000000,11.5222,11.7735,11.5084,11.7577,39966638,0
+XLB.US,D,20100726,000000,11.784,11.829,11.7104,11.829,20409517,0
+XLB.US,D,20100727,000000,11.903,11.9376,11.6813,11.7323,24976746,0
+XLB.US,D,20100728,000000,11.673,11.7812,11.6443,11.6967,28679542,0
+XLB.US,D,20100729,000000,11.7735,11.875,11.5836,11.6847,23038294,0
+XLB.US,D,20100730,000000,11.5801,11.8025,11.5421,11.7577,23845514,0
+XLB.US,D,20100802,000000,11.9452,12.0978,11.9163,12.0741,44856296,0
+XLB.US,D,20100803,000000,11.9561,11.9598,11.829,11.8539,26021209,0
+XLB.US,D,20100804,000000,11.9234,11.976,11.8497,11.964,15347876,0
+XLB.US,D,20100805,000000,11.9141,12.0006,11.8905,11.9899,19152209,0
+XLB.US,D,20100806,000000,11.9104,12.0631,11.8216,11.934,23651752,0
+XLB.US,D,20100809,000000,12.0301,12.0343,11.9307,12.0081,16554307,0
+XLB.US,D,20100810,000000,11.875,11.9487,11.7577,11.8788,34643284,0
+XLB.US,D,20100811,000000,11.6485,11.6593,11.4717,11.4788,47840748,0
+XLB.US,D,20100812,000000,11.3395,11.5929,11.3366,11.5532,31373669,0
+XLB.US,D,20100813,000000,11.5084,11.5588,11.4575,11.4991,16840296,0
+XLB.US,D,20100816,000000,11.4467,11.6221,11.4241,11.5492,17789311,0
+XLB.US,D,20100817,000000,11.7104,11.9104,11.7104,11.8216,32601775,0
+XLB.US,D,20100818,000000,11.8095,11.9234,11.7184,11.865,26638638,0
+XLB.US,D,20100819,000000,11.8054,11.8539,11.5347,11.5929,34703737,0
+XLB.US,D,20100820,000000,11.5222,11.5801,11.4575,11.5671,38008275,0
+XLB.US,D,20100823,000000,11.6185,11.7735,11.4306,11.4384,25708425,0
+XLB.US,D,20100824,000000,11.2372,11.3256,11.1674,11.1744,40488557,0
+XLB.US,D,20100825,000000,11.0865,11.2406,10.9764,11.2067,34797738,0
+XLB.US,D,20100826,000000,11.3136,11.3774,11.1707,11.1934,20364127,0
+XLB.US,D,20100827,000000,11.2665,11.5347,11.1527,11.5263,27933596,0
+XLB.US,D,20100830,000000,11.5019,11.5565,11.3538,11.3538,13793402,0
+XLB.US,D,20100831,000000,11.2836,11.4615,11.2808,11.4015,26039773,0
+XLB.US,D,20100901,000000,11.5492,11.7702,11.5381,11.7437,32768387,0
+XLB.US,D,20100902,000000,11.7812,11.8826,11.7104,11.8826,16763540,0
+XLB.US,D,20100903,000000,11.976,12.0301,11.9195,12.0232,21183257,0
+XLB.US,D,20100907,000000,11.976,12.0116,11.8868,11.9061,16597106,0
+XLB.US,D,20100908,000000,11.9414,12.0741,11.9269,11.9969,13671332,0
+XLB.US,D,20100909,000000,12.1111,12.1476,11.9269,11.9561,12867799,0
+XLB.US,D,20100910,000000,11.9683,12.0857,11.9683,12.0557,13189245,0
+XLB.US,D,20100913,000000,12.1513,12.2961,12.1399,12.2505,32849142,0
+XLB.US,D,20100914,000000,12.1925,12.3137,12.1513,12.2281,23283094,0
+XLB.US,D,20100915,000000,12.1577,12.2281,12.1111,12.2074,17543272,0
+XLB.US,D,20100916,000000,12.1698,12.2999,12.1577,12.2651,35019004,0
+XLB.US,D,20100917,000000,12.0598,12.0857,11.9414,12.0232,22138799,0
+XLB.US,D,20100920,000000,12.0343,12.1217,11.9487,12.1014,22596156,0
+XLB.US,D,20100921,000000,12.1014,12.1047,11.9307,12.0446,46000465,0
+XLB.US,D,20100922,000000,12.0417,12.1662,12.0343,12.0741,27762858,0
+XLB.US,D,20100923,000000,11.9683,12.1073,11.9141,11.9598,19527415,0
+XLB.US,D,20100924,000000,12.1111,12.2723,12.1047,12.2536,20591528,0
+XLB.US,D,20100927,000000,12.2569,12.2763,12.1698,12.1851,15716379,0
+XLB.US,D,20100928,000000,12.1698,12.2074,11.964,12.1851,23688492,0
+XLB.US,D,20100929,000000,12.1476,12.1698,12.0477,12.0894,26882462,0
+XLB.US,D,20100930,000000,12.1685,12.2221,11.9539,12.0427,27866920,0
+XLB.US,D,20101001,000000,12.1148,12.2106,12.1073,12.1995,20341161,0
+XLB.US,D,20101004,000000,12.1047,12.1513,11.9598,12.0043,35541315,0
+XLB.US,D,20101005,000000,12.144,12.3863,12.144,12.3414,35724121,0
+XLB.US,D,20101006,000000,12.3722,12.4928,12.3572,12.4604,18561435,0
+XLB.US,D,20101007,000000,12.4965,12.5039,12.2208,12.3345,24881492,0
+XLB.US,D,20101008,000000,12.3795,12.6135,12.3795,12.5774,21515393,0
+XLB.US,D,20101011,000000,12.6366,12.6404,12.5071,12.5562,15974462,0
+XLB.US,D,20101012,000000,12.5262,12.6093,12.3943,12.5873,19879948,0
+XLB.US,D,20101013,000000,12.7395,12.8379,12.6704,12.7902,19902528,0
+XLB.US,D,20101014,000000,12.787,12.8124,12.5955,12.6704,22504107,0
+XLB.US,D,20101015,000000,12.7685,12.7727,12.5365,12.7056,32519771,0
+XLB.US,D,20101018,000000,12.663,12.7647,12.5873,12.7616,18611354,0
+XLB.US,D,20101019,000000,12.5399,12.6093,12.3795,12.4341,41174669,0
+XLB.US,D,20101020,000000,12.4854,12.7763,12.4571,12.6921,27726205,0
+XLB.US,D,20101021,000000,12.7462,12.8014,12.5562,12.6881,30288552,0
+XLB.US,D,20101022,000000,12.6949,12.7129,12.5562,12.5955,20813188,0
+XLB.US,D,20101025,000000,12.7902,12.9197,12.7616,12.8674,30936601,0
+XLB.US,D,20101026,000000,12.6921,12.8199,12.6032,12.7902,25423876,0
+XLB.US,D,20101027,000000,12.6949,12.6949,12.5365,12.6736,33556124,0
+XLB.US,D,20101028,000000,12.7806,12.824,12.5955,12.6806,27301517,0
+XLB.US,D,20101029,000000,12.6556,12.8079,12.6205,12.7837,18001594,0
+XLB.US,D,20101101,000000,12.8494,12.9365,12.7056,12.7763,22045211,0
+XLB.US,D,20101102,000000,12.8902,12.9887,12.8531,12.9082,31931407,0
+XLB.US,D,20101103,000000,12.9485,12.9669,12.6736,12.8712,46703827,0
+XLB.US,D,20101104,000000,13.0655,13.2949,13.0612,13.2949,27327028,0
+XLB.US,D,20101105,000000,13.3121,13.4218,13.2645,13.3404,26894057,0
+XLB.US,D,20101108,000000,13.2566,13.394,13.2423,13.3748,21617628,0
+XLB.US,D,20101109,000000,13.4407,13.4846,13.0612,13.14,30937325,0
+XLB.US,D,20101110,000000,13.14,13.2375,12.9846,13.2071,25393079,0
+XLB.US,D,20101111,000000,13.14,13.3481,13.1358,13.3404,25558754,0
+XLB.US,D,20101112,000000,13.1917,13.2423,12.9328,13.0451,42591303,0
+XLB.US,D,20101115,000000,13.0807,13.1209,12.9309,12.9405,26474729,0
+XLB.US,D,20101116,000000,12.7902,12.8158,12.5646,12.663,54115000,0
+XLB.US,D,20101117,000000,12.6669,12.7902,12.5987,12.6589,36290832,0
+XLB.US,D,20101118,000000,12.8282,13.0075,12.8282,12.8967,39290671,0
+XLB.US,D,20101119,000000,12.9007,12.9997,12.8308,12.9997,23816718,0
+XLB.US,D,20101122,000000,12.9442,13.0451,12.8347,13.0336,31935616,0
+XLB.US,D,20101123,000000,12.8308,12.8638,12.7196,12.7851,36036023,0
+XLB.US,D,20101124,000000,12.8858,13.0299,12.8712,13.0299,21814608,0
+XLB.US,D,20101126,000000,12.8934,12.9162,12.8083,12.8083,12320820,0
+XLB.US,D,20101129,000000,12.7806,12.96,12.6241,12.9197,34940392,0
+XLB.US,D,20101130,000000,12.8129,13.0345,12.7652,12.9281,42482641,0
+XLB.US,D,20101201,000000,13.1428,13.2867,13.114,13.2792,33484078,0
+XLB.US,D,20101202,000000,13.3404,13.5105,13.3065,13.4805,25518331,0
+XLB.US,D,20101203,000000,13.4249,13.6257,13.4175,13.5939,20083564,0
+XLB.US,D,20101206,000000,13.5768,13.6438,13.559,13.6173,13493813,0
+XLB.US,D,20101207,000000,13.7859,13.8149,13.61,13.6364,28699764,0
+XLB.US,D,20101208,000000,13.6438,13.6896,13.4218,13.492,32101371,0
+XLB.US,D,20101209,000000,13.61,13.622,13.474,13.566,31344900,0
+XLB.US,D,20101210,000000,13.5869,13.6979,13.518,13.683,13763251,0
+XLB.US,D,20101213,000000,13.8265,13.8561,13.7385,13.7562,17484720,0
+XLB.US,D,20101214,000000,13.7525,13.8386,13.7021,13.7459,19365527,0
+XLB.US,D,20101215,000000,13.7021,13.7927,13.653,13.6715,18223072,0
+XLB.US,D,20101216,000000,13.6937,13.8033,13.5869,13.8,25171035,0
+XLB.US,D,20101217,000000,13.6715,13.8076,13.653,13.7964,17619983,0
+XLB.US,D,20101220,000000,13.8497,13.9075,13.7688,13.8417,14557069,0
+XLB.US,D,20101221,000000,13.8959,14.0018,13.8921,13.9811,13102835,0
+XLB.US,D,20101222,000000,14.0329,14.0329,13.9182,13.9732,8610923,0
+XLB.US,D,20101223,000000,13.9001,14.0503,13.9001,14.0097,10541805,0
+XLB.US,D,20101227,000000,13.9926,14.0403,13.9134,14.0329,6557469,0
+XLB.US,D,20101228,000000,14.0911,14.0911,14.0213,14.0616,9358680,0
+XLB.US,D,20101229,000000,14.1188,14.1401,14.0851,14.1188,7010369,0
+XLB.US,D,20101230,000000,14.1156,14.1749,14.0892,14.1188,9739187,0
+XLB.US,D,20101231,000000,14.0944,14.1578,14.0707,14.11,5783856,0
+XLB.US,D,20110103,000000,14.2395,14.3552,14.2059,14.2224,16488208,0
+XLB.US,D,20110104,000000,14.2437,14.271,13.9476,14.1277,25832726,0
+XLB.US,D,20110105,000000,14.0537,14.1689,13.9926,14.1609,21230995,0
+XLB.US,D,20110106,000000,14.1689,14.2332,14.0467,14.0869,21158729,0
+XLB.US,D,20110107,000000,14.1069,14.1715,13.9509,14.075,25502748,0
+XLB.US,D,20110110,000000,14.0213,14.1166,13.8561,14.0911,28564395,0
+XLB.US,D,20110111,000000,14.1609,14.2157,14.1134,14.2059,17994966,0
+XLB.US,D,20110112,000000,14.3153,14.3663,14.2632,14.3438,19000645,0
+XLB.US,D,20110113,000000,14.3284,14.3552,14.1869,14.2191,19872122,0
+XLB.US,D,20110114,000000,14.198,14.2526,14.1069,14.2526,17485939,0
+XLB.US,D,20110118,000000,14.2673,14.3438,14.2559,14.3284,22428482,0
+XLB.US,D,20110119,000000,14.3617,14.3617,13.9768,13.9986,43607468,0
+XLB.US,D,20110120,000000,13.8519,13.8921,13.6798,13.8,59478440,0
+XLB.US,D,20110121,000000,13.8921,13.945,13.7497,13.7688,26701605,0
+XLB.US,D,20110124,000000,13.8149,13.9926,13.7646,13.9134,28578197,0
+XLB.US,D,20110125,000000,13.8669,13.9333,13.7688,13.9333,35909485,0
+XLB.US,D,20110126,000000,13.9811,14.2526,13.9768,14.2262,30488005,0
+XLB.US,D,20110127,000000,14.2157,14.2332,14.0054,14.1105,30595290,0
+XLB.US,D,20110128,000000,14.1069,14.2123,13.877,13.8889,29581803,0
+XLB.US,D,20110131,000000,13.982,14.1341,13.9329,14.1198,27168363,0
+XLB.US,D,20110201,000000,14.2332,14.526,14.2262,14.4992,43663243,0
+XLB.US,D,20110202,000000,14.4912,14.5473,14.4029,14.4774,16826310,0
+XLB.US,D,20110203,000000,14.4806,14.5626,14.3122,14.5342,29475162,0
+XLB.US,D,20110204,000000,14.5764,14.5907,14.4148,14.5384,18229486,0
+XLB.US,D,20110207,000000,14.5834,14.7193,14.5834,14.6146,24996021,0
+XLB.US,D,20110208,000000,14.6819,14.6897,14.5658,14.6639,20989368,0
+XLB.US,D,20110209,000000,14.6272,14.6462,14.4357,14.5301,26321522,0
+XLB.US,D,20110210,000000,14.3891,14.6542,14.3891,14.5588,24533011,0
+XLB.US,D,20110211,000000,14.5162,14.694,14.4735,14.6384,23114563,0
+XLB.US,D,20110214,000000,14.6749,14.8189,14.6462,14.7971,23341873,0
+XLB.US,D,20110215,000000,14.804,14.8077,14.6005,14.6272,19604765,0
+XLB.US,D,20110216,000000,14.7415,14.854,14.7014,14.8189,26660352,0
+XLB.US,D,20110218,000000,14.9844,14.9881,14.7295,14.7859,16162526,0
+XLB.US,D,20110222,000000,14.5939,14.694,14.2867,14.3122,50444603,0
+XLB.US,D,20110223,000000,14.309,14.3705,13.9689,14.2059,51235836,0
+XLB.US,D,20110224,000000,14.198,14.3284,13.937,14.1299,38748253,0
+XLB.US,D,20110225,000000,14.2632,14.3581,14.2373,14.3399,22750706,0
+XLB.US,D,20110228,000000,14.3963,14.4974,14.3284,14.4974,21664352,0
+XLB.US,D,20110301,000000,14.5255,14.5616,14.1308,14.1389,49253610,0
+XLB.US,D,20110302,000000,14.1175,14.2844,14.1005,14.1924,30544098,0
+XLB.US,D,20110303,000000,14.3566,14.4755,14.3293,14.4755,23730062,0
+XLB.US,D,20110304,000000,14.4912,14.4954,14.2332,14.3438,31480407,0
+XLB.US,D,20110307,000000,14.4329,14.4876,14.0286,14.0995,49866669,0
+XLB.US,D,20110308,000000,14.1414,14.3122,13.9851,14.2594,28555420,0
+XLB.US,D,20110309,000000,14.191,14.191,13.9588,14.0286,48160975,0
+XLB.US,D,20110310,000000,13.8265,13.8959,13.6567,13.7238,84491731,0
+XLB.US,D,20110311,000000,13.6395,13.9694,13.6128,13.9261,40004882,0
+XLB.US,D,20110314,000000,13.8703,13.9952,13.7308,13.8741,47957503,0
+XLB.US,D,20110315,000000,13.4592,13.945,13.386,13.8741,62312082,0
+XLB.US,D,20110316,000000,13.8598,13.8959,13.4287,13.5939,63826929,0
+XLB.US,D,20110317,000000,13.8631,13.9616,13.7552,13.8382,61091799,0
+XLB.US,D,20110318,000000,14.0364,14.0726,13.8703,13.9038,40512158,0
+XLB.US,D,20110321,000000,14.0796,14.1731,14.0258,14.1458,22978922,0
+XLB.US,D,20110322,000000,14.1623,14.1731,14.0295,14.1143,20591770,0
+XLB.US,D,20110323,000000,14.1175,14.3566,14.0334,14.3168,35725604,0
+XLB.US,D,20110324,000000,14.4206,14.4376,14.2346,14.3806,31362967,0
+XLB.US,D,20110325,000000,14.427,14.5754,14.3901,14.4556,28628695,0
+XLB.US,D,20110328,000000,14.4523,14.5649,14.377,14.3901,32342114,0
+XLB.US,D,20110329,000000,14.4047,14.5412,14.296,14.5412,26393961,0
+XLB.US,D,20110330,000000,14.6741,14.722,14.4936,14.693,40956904,0
+XLB.US,D,20110331,000000,14.6753,14.8257,14.6684,14.7466,28558833,0
+XLB.US,D,20110401,000000,14.8321,14.8771,14.7407,14.803,25154619,0
+XLB.US,D,20110404,000000,14.8802,14.9455,14.8534,14.8987,19035363,0
+XLB.US,D,20110405,000000,14.8882,15.1343,14.829,15.0756,25471943,0
+XLB.US,D,20110406,000000,15.1978,15.2115,14.9072,14.9497,40996158,0
+XLB.US,D,20110407,000000,14.9946,15.0903,14.8498,14.921,35489165,0
+XLB.US,D,20110408,000000,15.0348,15.0797,14.7509,14.8151,23479270,0
+XLB.US,D,20110411,000000,14.8534,14.9247,14.5819,14.649,28140001,0
+XLB.US,D,20110412,000000,14.4825,14.5649,14.3935,14.4488,36274879,0
+XLB.US,D,20110413,000000,14.5527,14.5679,14.2536,14.364,43671872,0
+XLB.US,D,20110414,000000,14.2692,14.4556,14.2692,14.4094,42852473,0
+XLB.US,D,20110415,000000,14.4755,14.5286,14.364,14.5056,30780061,0
+XLB.US,D,20110418,000000,14.3293,14.377,14.1657,14.303,30529020,0
+XLB.US,D,20110419,000000,14.3597,14.5718,14.3456,14.5569,43759134,0
+XLB.US,D,20110420,000000,14.803,14.8498,14.7004,14.7471,35933494,0
+XLB.US,D,20110421,000000,14.8211,14.9072,14.7808,14.9072,20832346,0
+XLB.US,D,20110425,000000,14.8882,14.921,14.722,14.7924,16441482,0
+XLB.US,D,20110426,000000,14.8534,15.0135,14.7924,14.957,23668503,0
+XLB.US,D,20110427,000000,14.9797,15.0052,14.7004,15.0052,35609835,0
+XLB.US,D,20110428,000000,14.9881,15.1172,14.932,15.001,37318739,0
+XLB.US,D,20110429,000000,15.0687,15.1112,14.9562,15.0617,36362943,0
+XLB.US,D,20110502,000000,15.106,15.1708,14.9247,14.9535,27794310,0
+XLB.US,D,20110503,000000,14.9433,14.9612,14.7004,14.8184,41379939,0
+XLB.US,D,20110504,000000,14.803,14.8211,14.4556,14.5569,57934381,0
+XLB.US,D,20110505,000000,14.4523,14.649,14.3104,14.3844,67602741,0
+XLB.US,D,20110506,000000,14.6412,14.7115,14.4158,14.5009,53236446,0
+XLB.US,D,20110509,000000,14.5286,14.755,14.5153,14.7115,36299468,0
+XLB.US,D,20110510,000000,14.7724,14.865,14.6741,14.836,33092465,0
+XLB.US,D,20110511,000000,14.7961,14.8068,14.3806,14.4413,49038183,0
+XLB.US,D,20110512,000000,14.3978,14.5153,14.2498,14.427,49031667,0
+XLB.US,D,20110513,000000,14.464,14.5093,14.1988,14.241,53313483,0
+XLB.US,D,20110516,000000,14.1924,14.464,14.142,14.1924,53125063,0
+XLB.US,D,20110517,000000,14.111,14.1731,13.9412,14.0258,63302757,0
+XLB.US,D,20110518,000000,14.092,14.3534,14.0185,14.3376,47785062,0
+XLB.US,D,20110519,000000,14.4047,14.4861,14.2725,14.3336,34783125,0
+XLB.US,D,20110520,000000,14.2986,14.3376,14.0796,14.1924,48278324,0
+XLB.US,D,20110523,000000,13.961,14.092,13.9038,14.0438,36056842,0
+XLB.US,D,20110524,000000,14.142,14.2803,14.0364,14.1143,45027998,0
+XLB.US,D,20110525,000000,14.0877,14.3935,14.0582,14.3137,43648894,0
+XLB.US,D,20110526,000000,14.2725,14.3935,14.1962,14.3456,27599848,0
+XLB.US,D,20110527,000000,14.4594,14.5616,14.4265,14.5009,28770415,0
+XLB.US,D,20110531,000000,14.6337,14.694,14.4329,14.6494,43573414,0
+XLB.US,D,20110601,000000,14.5819,14.6064,14.1731,14.1924,48165795,0
+XLB.US,D,20110602,000000,14.217,14.3682,14.0438,14.2137,54414475,0
+XLB.US,D,20110603,000000,13.9892,14.1308,13.9594,14.0334,44717922,0
+XLB.US,D,20110606,000000,14.0334,14.1243,13.8673,13.8921,38786218,0
+XLB.US,D,20110607,000000,13.9967,14.0892,13.9038,13.9459,31255976,0
+XLB.US,D,20110608,000000,13.9038,13.9119,13.7552,13.7992,47399422,0
+XLB.US,D,20110609,000000,13.8631,14.109,13.8382,14.0304,47679714,0
+XLB.US,D,20110610,000000,13.9459,14.0412,13.8177,13.8519,41961440,0
+XLB.US,D,20110613,000000,13.9075,13.961,13.6711,13.7719,36232396,0
+XLB.US,D,20110614,000000,13.9554,14.1017,13.8959,14.0374,50413460,0
+XLB.US,D,20110615,000000,13.8921,13.974,13.6521,13.7118,64041140,0
+XLB.US,D,20110616,000000,13.7007,13.763,13.404,13.5781,71488819,0
+XLB.US,D,20110617,000000,13.7077,13.7446,13.5185,13.5781,52225557,0
+XLB.US,D,20110620,000000,13.5036,13.7487,13.5036,13.6919,41993363,0
+XLB.US,D,20110621,000000,13.7992,14.067,13.7992,14.0447,39811436,0
+XLB.US,D,20110622,000000,13.9699,14.1476,13.9554,13.9898,36278327,0
+XLB.US,D,20110623,000000,13.7516,13.9935,13.6156,13.974,47942142,0
+XLB.US,D,20110624,000000,14.0342,14.067,13.8338,13.8848,34442493,0
+XLB.US,D,20110627,000000,13.8143,13.9658,13.7118,13.9139,27302427,0
+XLB.US,D,20110628,000000,13.9967,14.1865,13.9417,14.1865,27973569,0
+XLB.US,D,20110629,000000,14.2827,14.4709,14.2298,14.4119,38974156,0
+XLB.US,D,20110630,000000,14.4386,14.6462,14.3901,14.5888,33406611,0
+XLB.US,D,20110701,000000,14.5931,14.7442,14.4936,14.723,36271933,0
+XLB.US,D,20110705,000000,14.7119,14.7906,14.6602,14.7415,28443712,0
+XLB.US,D,20110706,000000,14.6892,14.8554,14.6379,14.8006,39511643,0
+XLB.US,D,20110707,000000,14.9709,15.0896,14.9168,15.0229,31223376,0
+XLB.US,D,20110708,000000,14.7939,14.9205,14.748,14.909,30686505,0
+XLB.US,D,20110711,000000,14.6819,14.7559,14.5251,14.6068,31199860,0
+XLB.US,D,20110712,000000,14.5052,14.6972,14.5052,14.5499,23032005,0
+XLB.US,D,20110713,000000,14.6462,14.8307,14.6142,14.6745,27782490,0
+XLB.US,D,20110714,000000,14.7081,14.7939,14.4974,14.5324,29163820,0
+XLB.US,D,20110715,000000,14.6032,14.6819,14.5367,14.6634,36244843,0
+XLB.US,D,20110718,000000,14.6262,14.6745,14.4228,14.4895,43554752,0
+XLB.US,D,20110719,000000,14.6068,14.7193,14.6032,14.7081,25748009,0
+XLB.US,D,20110720,000000,14.7442,14.748,14.6301,14.6972,18413051,0
+XLB.US,D,20110721,000000,14.7707,14.8965,14.7014,14.8749,26308345,0
+XLB.US,D,20110722,000000,14.8669,14.8711,14.7559,14.8049,19500446,0
+XLB.US,D,20110725,000000,14.6568,14.8669,14.6301,14.767,14908277,0
+XLB.US,D,20110726,000000,14.7632,14.7674,14.5819,14.6064,19353941,0
+XLB.US,D,20110727,000000,14.5616,14.6176,14.2521,14.2754,43078990,0
+XLB.US,D,20110728,000000,14.3205,14.4662,14.2272,14.2451,27109543,0
+XLB.US,D,20110729,000000,14.0346,14.234,13.9455,14.0855,35961829,0
+XLB.US,D,20110801,000000,14.3442,14.3557,13.9038,14.0374,39242989,0
+XLB.US,D,20110802,000000,13.9182,14.074,13.6049,13.6049,56126008,0
+XLB.US,D,20110803,000000,13.6229,13.7149,13.3219,13.6738,52566726,0
+XLB.US,D,20110804,000000,13.4522,13.467,12.7477,12.7477,105263618,0
+XLB.US,D,20110805,000000,12.9633,13.0734,12.3614,12.7172,89064688,0
+XLB.US,D,20110808,000000,12.3586,12.5214,11.7175,11.7887,101929690,0
+XLB.US,D,20110809,000000,11.9816,12.5214,11.7142,12.5136,84925089,0
+XLB.US,D,20110810,000000,12.2505,12.5603,12.0469,12.0843,88841601,0
+XLB.US,D,20110811,000000,12.2241,12.8513,12.1574,12.6811,74342472,0
+XLB.US,D,20110812,000000,12.7594,12.8953,12.6589,12.763,40166580,0
+XLB.US,D,20110815,000000,12.8402,12.9707,12.763,12.9633,47067933,0
+XLB.US,D,20110816,000000,12.818,12.9328,12.6513,12.7594,44142305,0
+XLB.US,D,20110817,000000,12.8332,13.0071,12.7365,12.7954,37138557,0
+XLB.US,D,20110818,000000,12.4688,12.4688,11.9428,12.05,71612528,0
+XLB.US,D,20110819,000000,11.8873,12.2655,11.8503,11.8586,52519708,0
+XLB.US,D,20110822,000000,12.1888,12.1963,11.8178,11.8586,33483361,0
+XLB.US,D,20110823,000000,11.9501,12.2809,11.8659,12.2773,42322055,0
+XLB.US,D,20110824,000000,12.2327,12.4557,12.1611,12.4512,25672721,0
+XLB.US,D,20110825,000000,12.4627,12.5603,12.2505,12.3151,30644156,0
+XLB.US,D,20110826,000000,12.2287,12.6028,11.9955,12.5737,39176666,0
+XLB.US,D,20110829,000000,12.7037,12.9633,12.6811,12.9559,34512362,0
+XLB.US,D,20110830,000000,12.8999,13.1442,12.8624,13.0618,35618012,0
+XLB.US,D,20110831,000000,13.1868,13.3107,12.9794,13.0965,33385607,0
+XLB.US,D,20110901,000000,13.0849,13.232,12.9068,12.9188,34056472,0
+XLB.US,D,20110902,000000,12.6348,12.7435,12.5365,12.5885,18025949,0
+XLB.US,D,20110906,000000,12.2305,12.5433,12.2148,12.521,36717522,0
+XLB.US,D,20110907,000000,12.7333,12.8833,12.664,12.8833,34441501,0
+XLB.US,D,20110908,000000,12.7924,12.9171,12.6594,12.7106,31290206,0
+XLB.US,D,20110909,000000,12.5599,12.5599,12.219,12.2912,51047020,0
+XLB.US,D,20110912,000000,12.1656,12.3471,11.9539,12.211,37144063,0
+XLB.US,D,20110913,000000,12.2424,12.4591,12.1413,12.4086,36471153,0
+XLB.US,D,20110914,000000,12.4508,12.7564,12.2424,12.6032,48584260,0
+XLB.US,D,20110915,000000,12.7699,12.8332,12.6093,12.818,35029229,0
+XLB.US,D,20110916,000000,12.8601,12.9647,12.7333,12.8601,33302208,0
+XLB.US,D,20110919,000000,12.6032,12.7255,12.4475,12.6712,16372986,0
+XLB.US,D,20110920,000000,12.6893,12.8079,12.5136,12.521,38050786,0
+XLB.US,D,20110921,000000,12.4876,12.5025,11.9358,11.9543,72520170,0
+XLB.US,D,20110922,000000,11.5217,11.5343,11.1133,11.2846,82887156,0
+XLB.US,D,20110923,000000,11.2183,11.4329,11.1586,11.2665,63678381,0
+XLB.US,D,20110926,000000,11.359,11.6272,11.1055,11.6272,50974905,0
+XLB.US,D,20110927,000000,12.0106,12.1333,11.7882,11.8692,54155611,0
+XLB.US,D,20110928,000000,11.9253,11.9253,11.3266,11.3445,60306667,0
+XLB.US,D,20110929,000000,11.5972,11.6119,11.1391,11.3548,53869249,0
+XLB.US,D,20110930,000000,11.173,11.2489,10.9235,10.939,48617893,0
+XLB.US,D,20111003,000000,10.8144,11.1197,10.629,10.629,51868827,0
+XLB.US,D,20111004,000000,10.4716,11.0536,10.3453,11.043,67350557,0
+XLB.US,D,20111005,000000,11.0647,11.5181,10.9813,11.482,56459395,0
+XLB.US,D,20111006,000000,11.5144,11.7915,11.4408,11.773,56037707,0
+XLB.US,D,20111007,000000,11.8659,11.8729,11.445,11.5934,47423939,0
+XLB.US,D,20111010,000000,11.7988,12.082,11.7946,12.082,28701212,0
+XLB.US,D,20111011,000000,11.9358,12.1945,11.9114,12.0978,27118204,0
+XLB.US,D,20111012,000000,12.1712,12.3725,12.1333,12.2148,33412504,0
+XLB.US,D,20111013,000000,12.1019,12.1945,11.9215,12.1523,24813550,0
+XLB.US,D,20111014,000000,12.3383,12.472,12.2424,12.472,25363030,0
+XLB.US,D,20111017,000000,12.4169,12.4169,12.0413,12.0477,25811745,0
+XLB.US,D,20111018,000000,12.0148,12.4253,11.8314,12.3572,46454215,0
+XLB.US,D,20111019,000000,12.3345,12.3345,11.9473,11.9997,30084538,0
+XLB.US,D,20111020,000000,11.9886,12.1676,11.8617,12.1116,40435480,0
+XLB.US,D,20111021,000000,12.2828,12.4313,12.2485,12.4313,34313088,0
+XLB.US,D,20111024,000000,12.5599,12.7333,12.5025,12.7297,26736475,0
+XLB.US,D,20111025,000000,12.6746,12.707,12.3835,12.4052,35007788,0
+XLB.US,D,20111026,000000,12.6032,12.7176,12.3133,12.6292,34508345,0
+XLB.US,D,20111027,000000,13.0511,13.4417,12.9864,13.3148,55866228,0
+XLB.US,D,20111028,000000,13.1849,13.4641,13.1529,13.4084,26660942,0
+XLB.US,D,20111031,000000,13.078,13.1053,12.8185,12.8337,15504252,0
+XLB.US,D,20111101,000000,12.361,12.7448,12.219,12.491,25087474,0
+XLB.US,D,20111102,000000,12.7333,12.8833,12.5955,12.8004,15099046,0
+XLB.US,D,20111103,000000,12.9979,13.0761,12.707,13.0603,15813119,0
+XLB.US,D,20111104,000000,12.9333,13.0812,12.7741,13.0326,12778486,0
+XLB.US,D,20111107,000000,13.0539,13.1529,12.8833,13.1432,25142177,0
+XLB.US,D,20111108,000000,13.1695,13.3116,13.0322,13.3009,40748253,0
+XLB.US,D,20111109,000000,12.9498,13.0196,12.6205,12.6519,61728200,0
+XLB.US,D,20111110,000000,12.8193,12.9086,12.5912,12.8035,34219324,0
+XLB.US,D,20111111,000000,12.9647,13.147,12.9536,13.1034,28304878,0
+XLB.US,D,20111114,000000,12.9794,13.1104,12.8786,12.9647,25710396,0
+XLB.US,D,20111115,000000,12.9086,13.0799,12.8236,12.9906,24471233,0
+XLB.US,D,20111116,000000,12.8277,12.9456,12.6746,12.6852,32053884,0
+XLB.US,D,20111117,000000,12.6712,12.707,12.2387,12.323,53699235,0
+XLB.US,D,20111118,000000,12.4401,12.5326,12.3053,12.3911,37527395,0
+XLB.US,D,20111121,000000,12.1333,12.2559,12.0441,12.1755,42493039,0
+XLB.US,D,20111122,000000,12.1833,12.2669,12.0371,12.082,40318489,0
+XLB.US,D,20111123,000000,11.9473,11.9824,11.7494,11.7614,38820869,0
+XLB.US,D,20111125,000000,11.7133,11.876,11.7021,11.7021,11927296,0
+XLB.US,D,20111128,000000,12.1593,12.2262,12.0339,12.1413,33244669,0
+XLB.US,D,20111129,000000,12.1791,12.2749,12.1019,12.163,31136013,0
+XLB.US,D,20111130,000000,12.6348,12.8712,12.6139,12.8596,53801538,0
+XLB.US,D,20111201,000000,12.7924,12.9647,12.707,12.7791,32843949,0
+XLB.US,D,20111202,000000,12.9207,12.9498,12.6575,12.6654,28178910,0
+XLB.US,D,20111205,000000,12.8674,12.9536,12.7176,12.8153,29039259,0
+XLB.US,D,20111206,000000,12.788,13.0447,12.7477,12.9333,28814621,0
+XLB.US,D,20111207,000000,12.8337,12.9911,12.7741,12.9462,31988321,0
+XLB.US,D,20111208,000000,12.8268,12.8486,12.5104,12.5447,36946869,0
+XLB.US,D,20111209,000000,12.4405,12.7699,12.4052,12.7027,36702503,0
+XLB.US,D,20111212,000000,12.4807,12.4988,12.3096,12.4022,45834500,0
+XLB.US,D,20111213,000000,12.5104,12.631,12.1205,12.1925,45210426,0
+XLB.US,D,20111214,000000,12.1282,12.2291,12.0043,12.0455,52262712,0
+XLB.US,D,20111215,000000,12.2262,12.2523,12.0413,12.1264,30226203,0
+XLB.US,D,20111216,000000,12.2665,12.3679,12.1245,12.2041,43133522,0
+XLB.US,D,20111219,000000,12.2416,12.2948,11.9515,11.9858,34601984,0
+XLB.US,D,20111220,000000,12.2434,12.4812,12.1967,12.4595,43317928,0
+XLB.US,D,20111221,000000,12.4318,12.5141,12.323,12.4771,25620424,0
+XLB.US,D,20111222,000000,12.5172,12.6348,12.4729,12.6007,20291737,0
+XLB.US,D,20111223,000000,12.6182,12.72,12.5931,12.72,14437945,0
+XLB.US,D,20111227,000000,12.6654,12.7661,12.6654,12.7167,7792976,0
+XLB.US,D,20111228,000000,12.7129,12.724,12.4092,12.4127,16805033,0
+XLB.US,D,20111229,000000,12.4092,12.5821,12.3947,12.5751,11400327,0
+XLB.US,D,20111230,000000,12.5487,12.6324,12.5447,12.5695,9609957,0
+XLB.US,D,20120103,000000,12.8453,12.9762,12.8412,12.9166,29892002,0
+XLB.US,D,20120104,000000,12.9012,13.0368,12.8486,13.0243,23384430,0
+XLB.US,D,20120105,000000,12.9082,13.1114,12.8749,13.0612,20748706,0
+XLB.US,D,20120106,000000,13.0164,13.0887,12.9618,13.0447,19242503,0
+XLB.US,D,20120109,000000,13.0655,13.1191,13.0099,13.0692,24536351,0
+XLB.US,D,20120110,000000,13.2717,13.3704,13.257,13.3139,26556705,0
+XLB.US,D,20120111,000000,13.2759,13.4641,13.25,13.4453,18833593,0
+XLB.US,D,20120112,000000,13.5087,13.6367,13.411,13.6342,29729046,0
+XLB.US,D,20120113,000000,13.5044,13.5623,13.385,13.5423,22443241,0
+XLB.US,D,20120117,000000,13.7118,13.7455,13.5651,13.6182,31669608,0
+XLB.US,D,20120118,000000,13.6105,13.7723,13.5545,13.7723,20854142,0
+XLB.US,D,20120119,000000,13.7932,13.7932,13.678,13.7829,21838583,0
+XLB.US,D,20120120,000000,13.7381,13.7964,13.678,13.7232,14854622,0
+XLB.US,D,20120123,000000,13.7232,13.8158,13.678,13.7154,18641708,0
+XLB.US,D,20120124,000000,13.5869,13.7266,13.5423,13.7154,17583738,0
+XLB.US,D,20120125,000000,13.6342,13.9735,13.5651,13.9329,22364209,0
+XLB.US,D,20120126,000000,14.0304,14.154,13.8509,13.9291,22977298,0
+XLB.US,D,20120127,000000,13.8991,13.9935,13.8242,13.9476,16394953,0
+XLB.US,D,20120130,000000,13.7381,13.986,13.7077,13.9329,24592456,0
+XLB.US,D,20120131,000000,14.0477,14.0776,13.8116,13.9495,30291937,0
+XLB.US,D,20120201,000000,14.0559,14.1771,14.0532,14.0861,40491864,0
+XLB.US,D,20120202,000000,14.1134,14.1693,14.0115,14.0195,20240701,0
+XLB.US,D,20120203,000000,14.2034,14.2428,14.1134,14.2109,26330960,0
+XLB.US,D,20120206,000000,14.1134,14.1498,14.0684,14.1299,15154685,0
+XLB.US,D,20120207,000000,14.1235,14.1845,13.9935,14.1166,31429559,0
+XLB.US,D,20120208,000000,14.1452,14.2109,14.0379,14.1299,16113465,0
+XLB.US,D,20120209,000000,14.1924,14.1993,14.0379,14.1452,20391491,0
+XLB.US,D,20120210,000000,13.9514,13.9594,13.8196,13.8991,30032803,0
+XLB.US,D,20120213,000000,13.9967,14.0346,13.9106,13.937,17126934,0
+XLB.US,D,20120214,000000,13.8949,13.8949,13.6549,13.7557,29422209,0
+XLB.US,D,20120215,000000,13.8357,13.8655,13.7303,13.7688,29468686,0
+XLB.US,D,20120216,000000,13.7793,14.0268,13.7154,14.0115,27248200,0
+XLB.US,D,20120217,000000,14.0559,14.0707,13.9653,14.0195,19852261,0
+XLB.US,D,20120221,000000,14.11,14.2034,14.0379,14.103,21596491,0
+XLB.US,D,20120222,000000,14.0989,14.1452,14.0073,14.0781,15226214,0
+XLB.US,D,20120223,000000,14.0781,14.1198,13.986,14.0944,13106519,0
+XLB.US,D,20120224,000000,14.11,14.1731,14.0559,14.0861,11799672,0
+XLB.US,D,20120227,000000,14.0073,14.142,13.9408,14.0907,20716311,0
+XLB.US,D,20120228,000000,14.0944,14.1845,14.0707,14.1341,23759009,0
+XLB.US,D,20120229,000000,14.148,14.1874,13.8432,13.8686,49042685,0
+XLB.US,D,20120301,000000,13.9514,14.075,13.9329,14.0237,30944558,0
+XLB.US,D,20120302,000000,13.9908,14.1005,13.9071,13.9908,23873667,0
+XLB.US,D,20120305,000000,13.9329,13.937,13.6849,13.7646,29986111,0
+XLB.US,D,20120306,000000,13.5294,13.5541,13.4277,13.4805,25331025,0
+XLB.US,D,20120307,000000,13.5374,13.5641,13.4318,13.5147,19492913,0
+XLB.US,D,20120308,000000,13.658,13.7682,13.5929,13.7413,21966613,0
+XLB.US,D,20120309,000000,13.7793,13.876,13.7002,13.7451,19512999,0
+XLB.US,D,20120312,000000,13.7154,13.8158,13.6479,13.6697,14874291,0
+XLB.US,D,20120313,000000,13.752,13.9112,13.7266,13.8955,27546671,0
+XLB.US,D,20120314,000000,13.8955,13.9134,13.7859,13.8436,21611052,0
+XLB.US,D,20120315,000000,13.8655,13.945,13.8196,13.945,18807357,0
+XLB.US,D,20120316,000000,13.9782,14.0499,13.9554,13.9703,30918526,0
+XLB.US,D,20120319,000000,13.994,14.1355,13.962,14.0573,20463515,0
+XLB.US,D,20120320,000000,13.9295,13.9972,13.8474,13.9782,19063893,0
+XLB.US,D,20120321,000000,14.0005,14.0351,13.9134,13.9782,16102927,0
+XLB.US,D,20120322,000000,13.8196,13.8541,13.6772,13.752,32799175,0
+XLB.US,D,20120323,000000,13.8005,13.9295,13.6772,13.8995,24312994,0
+XLB.US,D,20120326,000000,14.0319,14.0796,13.9594,14.0796,15212096,0
+XLB.US,D,20120327,000000,14.1211,14.1787,14.0499,14.0499,12284344,0
+XLB.US,D,20120328,000000,14.024,14.0461,13.7451,13.8541,30727931,0
+XLB.US,D,20120329,000000,13.7299,13.8834,13.6808,13.8732,28695291,0
+XLB.US,D,20120330,000000,13.9918,13.9982,13.8352,13.9222,19251427,0
+XLB.US,D,20120402,000000,13.9028,14.1701,13.8912,14.1175,48384152,0
+XLB.US,D,20120403,000000,14.0796,14.1005,13.9028,14.0125,24808742,0
+XLB.US,D,20120404,000000,13.8509,13.8955,13.7377,13.8158,21214696,0
+XLB.US,D,20120405,000000,13.8042,13.962,13.7002,13.7299,22408320,0
+XLB.US,D,20120409,000000,13.5577,13.6216,13.5008,13.5374,24734455,0
+XLB.US,D,20120410,000000,13.5008,13.5336,13.2177,13.2588,45238886,0
+XLB.US,D,20120411,000000,13.4588,13.4878,13.3613,13.4027,30073345,0
+XLB.US,D,20120412,000000,13.4365,13.8005,13.4277,13.7719,35165698,0
+XLB.US,D,20120413,000000,13.7149,13.752,13.5929,13.6049,28657882,0
+XLB.US,D,20120416,000000,13.7071,13.7377,13.5577,13.6474,35433470,0
+XLB.US,D,20120417,000000,13.752,13.9218,13.7113,13.8315,21543851,0
+XLB.US,D,20120418,000000,13.809,13.8655,13.7451,13.7932,19309949,0
+XLB.US,D,20120419,000000,13.8403,13.8732,13.654,13.7451,23241789,0
+XLB.US,D,20120420,000000,13.8275,13.8509,13.7377,13.7377,19808680,0
+XLB.US,D,20120423,000000,13.5716,13.5758,13.3921,13.5675,27376746,0
+XLB.US,D,20120424,000000,13.5675,13.6173,13.4805,13.5675,21776740,0
+XLB.US,D,20120425,000000,13.7149,13.8655,13.7071,13.8541,25971065,0
+XLB.US,D,20120426,000000,13.7594,13.888,13.7228,13.8403,15695024,0
+XLB.US,D,20120427,000000,13.9071,13.9518,13.8315,13.9071,13747166,0
+XLB.US,D,20120430,000000,13.8509,13.8839,13.7399,13.8081,24081105,0
+XLB.US,D,20120501,000000,13.809,13.9703,13.764,13.8912,22040191,0
+XLB.US,D,20120502,000000,13.809,13.8357,13.7113,13.8242,17570278,0
+XLB.US,D,20120503,000000,13.809,13.8357,13.6257,13.6649,25391836,0
+XLB.US,D,20120504,000000,13.5675,13.6008,13.4059,13.4365,32270494,0
+XLB.US,D,20120507,000000,13.3722,13.5077,13.3448,13.448,29353818,0
+XLB.US,D,20120508,000000,13.3448,13.3953,13.1561,13.3842,31988814,0
+XLB.US,D,20120509,000000,13.1646,13.4234,13.1386,13.2626,38247933,0
+XLB.US,D,20120510,000000,13.3981,13.4234,13.1882,13.2214,21084976,0
+XLB.US,D,20120511,000000,13.12,13.3093,13.1127,13.1849,16205207,0
+XLB.US,D,20120514,000000,13.0299,13.12,12.9466,13.0031,34184915,0
+XLB.US,D,20120515,000000,13.0031,13.0626,12.7851,12.8075,30558589,0
+XLB.US,D,20120516,000000,12.8556,12.9804,12.6606,12.6689,32130517,0
+XLB.US,D,20120517,000000,12.7236,12.7273,12.3892,12.3892,27333678,0
+XLB.US,D,20120518,000000,12.4581,12.5557,12.2966,12.3397,38582296,0
+XLB.US,D,20120521,000000,12.3522,12.7236,12.3522,12.7019,22768911,0
+XLB.US,D,20120522,000000,12.7355,12.837,12.5433,12.6214,22868513,0
+XLB.US,D,20120523,000000,12.5089,12.7954,12.3785,12.7741,28271442,0
+XLB.US,D,20120524,000000,12.8596,12.8829,12.6828,12.8522,22435431,0
+XLB.US,D,20120525,000000,12.8412,12.8977,12.7546,12.7994,18205578,0
+XLB.US,D,20120529,000000,12.9503,13.0664,12.8934,13.0211,25753216,0
+XLB.US,D,20120530,000000,12.8786,12.9318,12.7741,12.788,19453411,0
+XLB.US,D,20120531,000000,12.7694,12.8226,12.5695,12.7346,26385101,0
+XLB.US,D,20120601,000000,12.5058,12.6177,12.4571,12.4641,32724293,0
+XLB.US,D,20120604,000000,12.494,12.5058,12.2723,12.4757,35710831,0
+XLB.US,D,20120605,000000,12.4382,12.6107,12.4234,12.596,20263372,0
+XLB.US,D,20120606,000000,12.7061,12.9152,12.7061,12.9152,16773401,0
+XLB.US,D,20120607,000000,13.0655,13.1557,12.8915,12.9328,24645335,0
+XLB.US,D,20120608,000000,12.8685,13.0284,12.7755,13.0196,16896321,0
+XLB.US,D,20120611,000000,13.1313,13.1802,12.7661,12.7824,26246040,0
+XLB.US,D,20120612,000000,12.8471,13.0161,12.7708,13.0161,27691219,0
+XLB.US,D,20120613,000000,12.9405,13.0095,12.7837,12.8199,23008562,0
+XLB.US,D,20120614,000000,12.8453,12.9424,12.7777,12.9247,22416824,0
+XLB.US,D,20120615,000000,12.9858,13.0849,12.9405,13.0734,28991593,0
+XLB.US,D,20120618,000000,13.0284,13.176,12.9721,13.1418,17677753,0
+XLB.US,D,20120619,000000,13.2252,13.4528,13.214,13.3926,21688569,0
+XLB.US,D,20120620,000000,13.3617,13.4568,13.2252,13.3157,22023972,0
+XLB.US,D,20120621,000000,13.3121,13.3195,12.8651,12.8805,26151714,0
+XLB.US,D,20120622,000000,12.9526,12.9979,12.8083,12.9485,23748190,0
+XLB.US,D,20120625,000000,12.8158,12.8651,12.7133,12.7861,15078638,0
+XLB.US,D,20120626,000000,12.8282,12.8994,12.7133,12.8282,14425756,0
+XLB.US,D,20120627,000000,12.8953,12.9906,12.8429,12.9679,24182340,0
+XLB.US,D,20120628,000000,12.8388,12.9858,12.7708,12.9721,22917624,0
+XLB.US,D,20120629,000000,13.2992,13.363,13.1806,13.363,33376856,0
+XLB.US,D,20120702,000000,13.3302,13.3617,13.1456,13.294,45227885,0
+XLB.US,D,20120703,000000,13.3453,13.5202,13.3268,13.4818,15539930,0
+XLB.US,D,20120705,000000,13.4214,13.5433,13.3656,13.4637,15239379,0
+XLB.US,D,20120706,000000,13.3023,13.3302,13.2252,13.3097,19365767,0
+XLB.US,D,20120709,000000,13.294,13.3157,13.1714,13.2252,38119563,0
+XLB.US,D,20120710,000000,13.294,13.3413,12.9568,13.0284,30524539,0
+XLB.US,D,20120711,000000,13.0734,13.0734,12.9026,12.9858,29151194,0
+XLB.US,D,20120712,000000,12.8352,13.0013,12.7518,12.9235,32608148,0
+XLB.US,D,20120713,000000,12.9604,13.1876,12.9604,13.1511,22736476,0
+XLB.US,D,20120716,000000,13.1265,13.1511,12.9979,13.1044,12491553,0
+XLB.US,D,20120717,000000,13.1797,13.2977,13.0692,13.2699,30349281,0
+XLB.US,D,20120718,000000,13.1996,13.3744,13.1882,13.3515,23790895,0
+XLB.US,D,20120719,000000,13.4068,13.5239,13.3227,13.4939,25367885,0
+XLB.US,D,20120720,000000,13.3768,13.4495,13.3413,13.4106,29299626,0
+XLB.US,D,20120723,000000,13.1641,13.2288,13.0612,13.1987,28082200,0
+XLB.US,D,20120724,000000,13.2039,13.2256,12.9096,12.9938,23002440,0
+XLB.US,D,20120725,000000,13.0928,13.0965,12.9188,12.9943,25251217,0
+XLB.US,D,20120726,000000,13.1456,13.1876,12.9604,13.0549,25052442,0
+XLB.US,D,20120727,000000,13.1265,13.3302,13.0928,13.294,24458817,0
+XLB.US,D,20120730,000000,13.2779,13.3694,13.2214,13.2819,25185174,0
+XLB.US,D,20120731,000000,13.2297,13.2829,13.1849,13.1922,14426147,0
+XLB.US,D,20120801,000000,13.2588,13.3656,13.1917,13.1955,21296409,0
+XLB.US,D,20120802,000000,13.0734,13.176,12.9361,13.04,29465227,0
+XLB.US,D,20120803,000000,13.2252,13.3495,13.214,13.2977,26710710,0
+XLB.US,D,20120806,000000,13.3413,13.4892,13.3227,13.417,22906749,0
+XLB.US,D,20120807,000000,13.4712,13.6156,13.4712,13.5734,25991419,0
+XLB.US,D,20120808,000000,13.5239,13.646,13.5049,13.5877,12844397,0
+XLB.US,D,20120809,000000,13.5877,13.7326,13.566,13.6637,14144990,0
+XLB.US,D,20120810,000000,13.5772,13.6669,13.5517,13.6526,11037884,0
+XLB.US,D,20120813,000000,13.6197,13.6711,13.5049,13.5772,9320078,0
+XLB.US,D,20120814,000000,13.6197,13.6567,13.4712,13.5161,17530227,0
+XLB.US,D,20120815,000000,13.4637,13.5694,13.4568,13.5392,11229531,0
+XLB.US,D,20120816,000000,13.5772,13.7673,13.5626,13.7405,19144442,0
+XLB.US,D,20120817,000000,13.7586,13.7859,13.6896,13.7218,22232889,0
+XLB.US,D,20120820,000000,13.7025,13.714,13.6026,13.6942,10935223,0
+XLB.US,D,20120821,000000,13.7714,13.8686,13.6595,13.714,14095644,0
+XLB.US,D,20120822,000000,13.6489,13.827,13.5845,13.827,23613186,0
+XLB.US,D,20120823,000000,13.7959,13.7959,13.5877,13.5949,13669310,0
+XLB.US,D,20120824,000000,13.5517,13.6026,13.4985,13.5694,10933990,0
+XLB.US,D,20120827,000000,13.5877,13.6071,13.4712,13.4892,11528764,0
+XLB.US,D,20120828,000000,13.4637,13.5161,13.4243,13.4602,10093111,0
+XLB.US,D,20120829,000000,13.4791,13.5308,13.3991,13.4892,11159762,0
+XLB.US,D,20120830,000000,13.4448,13.4568,13.3656,13.3694,21288264,0
+XLB.US,D,20120831,000000,13.4846,13.5415,13.3782,13.4967,19305416,0
+XLB.US,D,20120904,000000,13.511,13.511,13.2871,13.3241,17682748,0
+XLB.US,D,20120905,000000,13.3166,13.4088,13.2792,13.386,18671033,0
+XLB.US,D,20120906,000000,13.4767,13.7399,13.4661,13.7214,22710691,0
+XLB.US,D,20120907,000000,13.8153,14.0014,13.8033,13.9918,30228609,0
+XLB.US,D,20120910,000000,13.9455,14.1009,13.9455,13.9661,20601854,0
+XLB.US,D,20120911,000000,14.0083,14.1054,13.962,14.0161,17528980,0
+XLB.US,D,20120912,000000,14.0656,14.0837,13.9129,13.9972,19579474,0
+XLB.US,D,20120913,000000,13.9944,14.4144,13.9594,14.3413,34745761,0
+XLB.US,D,20120914,000000,14.4542,14.6029,14.4395,14.519,25077896,0
+XLB.US,D,20120917,000000,14.425,14.4288,14.2549,14.2978,15975833,0
+XLB.US,D,20120918,000000,14.2608,14.2891,14.1661,14.257,22978472,0
+XLB.US,D,20120919,000000,14.3209,14.3941,14.2808,14.3362,17435486,0
+XLB.US,D,20120920,000000,14.2003,14.3279,14.1303,14.315,13702014,0
+XLB.US,D,20120921,000000,14.4284,14.4626,14.2157,14.2531,25135177,0
+XLB.US,D,20120924,000000,14.1277,14.2608,14.1064,14.2118,13135534,0
+XLB.US,D,20120925,000000,14.273,14.273,13.9753,13.9838,19435973,0
+XLB.US,D,20120926,000000,13.9264,13.9918,13.8191,13.9139,15103311,0
+XLB.US,D,20120927,000000,14.0364,14.1134,13.9301,14.0855,11920608,0
+XLB.US,D,20120928,000000,14.0018,14.0338,13.9305,14.0054,12269193,0
+XLB.US,D,20121001,000000,14.0985,14.2085,14.0097,14.0518,14801346,0
+XLB.US,D,20121002,000000,14.0776,14.0985,13.888,13.9753,14386472,0
+XLB.US,D,20121003,000000,13.9564,13.9797,13.8468,13.9116,21120403,0
+XLB.US,D,20121004,000000,14.0138,14.1383,13.9838,14.0897,15758380,0
+XLB.US,D,20121005,000000,14.1627,14.2808,14.11,14.1583,16223039,0
+XLB.US,D,20121008,000000,14.0629,14.1781,14.0443,14.1303,9614622,0
+XLB.US,D,20121009,000000,14.1383,14.2085,13.9874,13.9982,22578394,0
+XLB.US,D,20121010,000000,13.9753,13.9918,13.8116,13.8468,22659711,0
+XLB.US,D,20121011,000000,13.9713,14.0443,13.9033,13.9033,17394508,0
+XLB.US,D,20121012,000000,13.9116,13.9918,13.7996,13.8432,16023296,0
+XLB.US,D,20121015,000000,13.8509,13.9713,13.7996,13.9598,14798636,0
+XLB.US,D,20121016,000000,14.0175,14.3076,14.0097,14.2964,32285531,0
+XLB.US,D,20121017,000000,14.3442,14.4246,14.2808,14.414,31893749,0
+XLB.US,D,20121018,000000,14.3484,14.4819,14.3187,14.4172,18107642,0
+XLB.US,D,20121019,000000,14.3484,14.3484,14.0702,14.1166,24111755,0
+XLB.US,D,20121022,000000,14.0814,14.2049,14.0054,14.1812,23576164,0
+XLB.US,D,20121023,000000,13.8432,13.8796,13.6585,13.7547,40603676,0
+XLB.US,D,20121024,000000,13.8655,13.8839,13.7214,13.7474,26579829,0
+XLB.US,D,20121025,000000,13.8468,13.8537,13.6271,13.7174,20823414,0
+XLB.US,D,20121026,000000,13.6892,13.7784,13.6182,13.7437,23612430,0
+XLB.US,D,20121031,000000,13.7322,13.8305,13.5863,13.7131,37100043,0
+XLB.US,D,20121101,000000,13.7437,13.9918,13.7174,13.9797,15921802,0
+XLB.US,D,20121102,000000,14.0776,14.0814,13.7174,13.7284,17540890,0
+XLB.US,D,20121105,000000,13.6892,13.8537,13.6747,13.8233,13919837,0
+XLB.US,D,20121106,000000,13.888,14.0518,13.8352,13.9671,14836376,0
+XLB.US,D,20121107,000000,13.8033,13.8509,13.6105,13.7474,25461402,0
+XLB.US,D,20121108,000000,13.7751,13.7922,13.5267,13.5619,18214291,0
+XLB.US,D,20121109,000000,13.5008,13.7174,13.4874,13.5336,23431446,0
+XLB.US,D,20121112,000000,13.5975,13.6225,13.5147,13.5336,12189232,0
+XLB.US,D,20121113,000000,13.4582,13.6371,13.4148,13.511,15095266,0
+XLB.US,D,20121114,000000,13.511,13.5461,13.2556,13.2829,27181917,0
+XLB.US,D,20121115,000000,13.2829,13.3467,13.1386,13.2361,21486511,0
+XLB.US,D,20121116,000000,13.3166,13.3166,13.108,13.2668,23016301,0
+XLB.US,D,20121119,000000,13.511,13.6585,13.4624,13.6452,46763754,0
+XLB.US,D,20121120,000000,13.5975,13.7284,13.5619,13.6558,17744224,0
+XLB.US,D,20121121,000000,13.6415,13.6932,13.6058,13.6792,12424633,0
+XLB.US,D,20121123,000000,13.7547,13.8615,13.7214,13.8537,8211290,0
+XLB.US,D,20121126,000000,13.8191,13.8655,13.7322,13.8655,15201383,0
+XLB.US,D,20121127,000000,13.8579,13.9264,13.7996,13.8033,13372561,0
+XLB.US,D,20121128,000000,13.6792,13.8686,13.5975,13.8615,23405192,0
+XLB.US,D,20121129,000000,13.9182,14.0014,13.888,13.9564,16231396,0
+XLB.US,D,20121130,000000,13.9718,14.0101,13.9264,13.9671,14906379,0
+XLB.US,D,20121203,000000,14.0175,14.0555,13.6892,13.7095,49627048,0
+XLB.US,D,20121204,000000,13.7322,13.8509,13.6863,13.7358,20531987,0
+XLB.US,D,20121205,000000,13.5619,13.6792,13.4874,13.572,33961100,0
+XLB.US,D,20121206,000000,13.5975,13.6182,13.4967,13.6058,12184647,0
+XLB.US,D,20121207,000000,13.6822,13.7252,13.6342,13.7214,16198024,0
+XLB.US,D,20121210,000000,13.7214,13.8398,13.7021,13.8081,17975775,0
+XLB.US,D,20121211,000000,13.8537,13.9524,13.8432,13.9182,14578995,0
+XLB.US,D,20121212,000000,13.9874,14.0097,13.8468,13.8839,31053309,0
+XLB.US,D,20121213,000000,13.9071,13.963,13.7784,13.8468,16714957,0
+XLB.US,D,20121214,000000,13.8432,14.0097,13.8352,13.9495,16020006,0
+XLB.US,D,20121217,000000,13.9947,14.0939,13.9671,14.0897,17109038,0
+XLB.US,D,20121218,000000,14.1134,14.273,14.0776,14.257,21921796,0
+XLB.US,D,20121219,000000,14.2808,14.2964,14.1938,14.197,18856658,0
+XLB.US,D,20121220,000000,14.186,14.3404,14.142,14.3317,14417479,0
+XLB.US,D,20121221,000000,14.11,14.2618,14.0939,14.2095,25364316,0
+XLB.US,D,20121224,000000,14.2545,14.3229,14.1462,14.2827,25101579,0
+XLB.US,D,20121226,000000,14.3422,14.4275,14.3261,14.3701,26518600,0
+XLB.US,D,20121227,000000,14.4043,14.4158,14.1383,14.32,22827572,0
+XLB.US,D,20121228,000000,14.2234,14.2827,14.1134,14.1383,17292962,0
+XLB.US,D,20121231,000000,14.1161,14.4376,14.0975,14.4196,37325010,0
+XLB.US,D,20130102,000000,14.7193,14.8227,14.6655,14.7768,32990669,0
+XLB.US,D,20130103,000000,14.7606,14.8193,14.6226,14.6697,19903752,0
+XLB.US,D,20130104,000000,14.7119,14.8688,14.7008,14.8489,14984630,0
+XLB.US,D,20130107,000000,14.7808,14.8346,14.7304,14.8193,13820200,0
+XLB.US,D,20130108,000000,14.8605,14.8771,14.7304,14.8414,15625053,0
+XLB.US,D,20130109,000000,14.8844,14.9529,14.8605,14.9381,18675529,0
+XLB.US,D,20130110,000000,15.0464,15.0464,14.8645,15.003,19228357,0
+XLB.US,D,20130111,000000,14.9996,14.9996,14.8807,14.9807,12658175,0
+XLB.US,D,20130114,000000,15.0071,15.0339,14.9566,14.9853,18852598,0
+XLB.US,D,20130115,000000,14.9168,15.0186,14.9123,14.9996,24124890,0
+XLB.US,D,20130116,000000,14.9081,14.9996,14.8688,14.8914,19491491,0
+XLB.US,D,20130117,000000,15.0153,15.0643,14.9688,15.0071,17472161,0
+XLB.US,D,20130118,000000,14.9807,15.1116,14.9807,15.108,22416467,0
+XLB.US,D,20130122,000000,15.108,15.2639,15.108,15.2522,21123730,0
+XLB.US,D,20130123,000000,15.2147,15.2259,15.119,15.1685,18891164,0
+XLB.US,D,20130124,000000,15.1685,15.2994,15.1578,15.2147,30182962,0
+XLB.US,D,20130125,000000,15.2994,15.3119,15.1685,15.2684,18891653,0
+XLB.US,D,20130128,000000,15.2684,15.2795,15.0722,15.1218,32388055,0
+XLB.US,D,20130129,000000,15.119,15.23,15.108,15.2073,20777216,0
+XLB.US,D,20130130,000000,15.1995,15.2722,15.0959,15.1218,16441573,0
+XLB.US,D,20130131,000000,14.989,15.1001,14.9566,14.9853,18135248,0
+XLB.US,D,20130201,000000,15.0643,15.1878,15.0307,15.1685,17198301,0
+XLB.US,D,20130204,000000,15.0643,15.1116,15.0112,15.0223,13960102,0
+XLB.US,D,20130205,000000,15.0842,15.1722,15.076,15.0997,12386307,0
+XLB.US,D,20130206,000000,15.0876,15.1297,15.0464,15.1158,16863118,0
+XLB.US,D,20130207,000000,15.0997,15.1218,14.9234,15.0339,20536265,0
+XLB.US,D,20130208,000000,15.0722,15.1338,15.038,15.1218,14909364,0
+XLB.US,D,20130211,000000,15.1375,15.1375,15.0501,15.1041,9350613,0
+XLB.US,D,20130212,000000,15.0997,15.1338,15.0339,15.1116,18309743,0
+XLB.US,D,20130213,000000,15.1616,15.2073,15.1158,15.1649,16012708,0
+XLB.US,D,20130214,000000,15.1218,15.1417,15.0643,15.1158,17565591,0
+XLB.US,D,20130215,000000,15.149,15.1685,15.0501,15.1116,34789388,0
+XLB.US,D,20130219,000000,15.1041,15.1616,15.038,15.0464,15629020,0
+XLB.US,D,20130220,000000,15.0153,15.0223,14.618,14.6226,30042721,0
+XLB.US,D,20130221,000000,14.5857,14.5963,14.4001,14.4891,35195540,0
+XLB.US,D,20130222,000000,14.5635,14.6805,14.5384,14.6805,18836758,0
+XLB.US,D,20130225,000000,14.7535,14.7606,14.3422,14.3422,34686461,0
+XLB.US,D,20130226,000000,14.4616,14.5227,14.3575,14.4974,31309933,0
+XLB.US,D,20130227,000000,14.4575,14.8082,14.4537,14.7535,33626680,0
+XLB.US,D,20130228,000000,14.7447,14.8655,14.7262,14.7803,25278994,0
+XLB.US,D,20130301,000000,14.6833,14.841,14.5912,14.7887,27482574,0
+XLB.US,D,20130304,000000,14.7267,14.8122,14.6697,14.8082,23514144,0
+XLB.US,D,20130305,000000,14.9234,15.0186,14.8729,14.9076,23320320,0
+XLB.US,D,20130306,000000,15.0034,15.0848,14.9765,15.0384,21505499,0
+XLB.US,D,20130307,000000,15.0726,15.1195,15.0575,15.0812,11626544,0
+XLB.US,D,20130308,000000,15.1384,15.2268,15.1162,15.2046,15419208,0
+XLB.US,D,20130311,000000,15.1765,15.3036,15.1375,15.2887,20833496,0
+XLB.US,D,20130312,000000,15.2939,15.3791,15.2532,15.3009,15593435,0
+XLB.US,D,20130313,000000,15.2857,15.3134,15.2236,15.2611,14587914,0
+XLB.US,D,20130314,000000,15.3091,15.3717,15.2736,15.355,16125492,0
+XLB.US,D,20130315,000000,15.3134,15.4081,15.3134,15.3674,20901441,0
+XLB.US,D,20130318,000000,15.2157,15.3091,15.1809,15.2573,13091244,0
+XLB.US,D,20130319,000000,15.2857,15.2857,15.0575,15.1922,19732225,0
+XLB.US,D,20130320,000000,15.2772,15.3333,15.2475,15.3091,11274000,0
+XLB.US,D,20130321,000000,15.1694,15.2115,15.0464,15.0464,17097324,0
+XLB.US,D,20130322,000000,15.0812,15.1264,15.0186,15.0648,12490289,0
+XLB.US,D,20130325,000000,15.1001,15.1195,14.8766,14.9488,15801874,0
+XLB.US,D,20130326,000000,14.9923,15.0648,14.9728,15.0537,14244138,0
+XLB.US,D,20130327,000000,14.9646,15.0608,14.8956,15.0506,10701734,0
+XLB.US,D,20130328,000000,15.0229,15.1458,15.0229,15.1089,19477578,0
+XLB.US,D,20130401,000000,15.0963,15.1222,14.9418,14.9765,16430624,0
+XLB.US,D,20130402,000000,15.0229,15.0344,14.7998,14.8307,24659050,0
+XLB.US,D,20130403,000000,14.8307,14.8997,14.6379,14.7063,38565170,0
+XLB.US,D,20130404,000000,14.7295,14.8997,14.7262,14.8341,23750386,0
+XLB.US,D,20130405,000000,14.6417,14.7845,14.6337,14.772,19829657,0
+XLB.US,D,20130408,000000,14.7919,14.8267,14.7027,14.8189,10677848,0
+XLB.US,D,20130409,000000,14.841,15.0464,14.841,14.9923,23638212,0
+XLB.US,D,20130410,000000,15.0229,15.1046,14.9765,15.0963,16095504,0
+XLB.US,D,20130411,000000,15.0812,15.231,15.0726,15.1625,19300982,0
+XLB.US,D,20130412,000000,15.0726,15.1264,14.8684,14.9381,32396756,0
+XLB.US,D,20130415,000000,14.7887,14.8218,14.3673,14.3876,53497378,0
+XLB.US,D,20130416,000000,14.5111,14.6572,14.5111,14.6498,24912359,0
+XLB.US,D,20130417,000000,14.5167,14.5499,14.3557,14.4333,25528532,0
+XLB.US,D,20130418,000000,14.4867,14.5246,14.3066,14.3906,44963801,0
+XLB.US,D,20130419,000000,14.4797,14.5653,14.4399,14.5621,27910920,0
+XLB.US,D,20130422,000000,14.6337,14.7531,14.4829,14.6994,18608924,0
+XLB.US,D,20130423,000000,14.7374,14.8446,14.6758,14.8267,23521703,0
+XLB.US,D,20130424,000000,14.884,15.0812,14.864,15.0506,18320344,0
+XLB.US,D,20130425,000000,15.1809,15.3333,15.1343,15.2157,16491029,0
+XLB.US,D,20130426,000000,15.2046,15.2046,14.9447,14.9996,20147599,0
+XLB.US,D,20130429,000000,15.0432,15.2436,14.9923,15.2268,18008736,0
+XLB.US,D,20130430,000000,15.2004,15.2573,15.0866,15.2505,27699638,0
+XLB.US,D,20130501,000000,15.1694,15.2046,14.9688,14.9807,26817433,0
+XLB.US,D,20130502,000000,15.0537,15.1222,14.9118,15.0882,16010065,0
+XLB.US,D,20130503,000000,15.305,15.4281,15.2436,15.355,15120246,0
+XLB.US,D,20130506,000000,15.3962,15.4161,15.3198,15.3962,12072375,0
+XLB.US,D,20130507,000000,15.4392,15.5663,15.3855,15.5437,15774004,0
+XLB.US,D,20130508,000000,15.5285,15.6811,15.5052,15.6773,13314316,0
+XLB.US,D,20130509,000000,15.6895,15.7366,15.6137,15.6578,15454744,0
+XLB.US,D,20130510,000000,15.6491,15.6773,15.5285,15.6451,12653431,0
+XLB.US,D,20130513,000000,15.6288,15.6413,15.4892,15.5322,11555946,0
+XLB.US,D,20130514,000000,15.5011,15.7279,15.5011,15.7239,13132787,0
+XLB.US,D,20130515,000000,15.6668,15.867,15.6515,15.8129,13745420,0
+XLB.US,D,20130516,000000,15.7449,15.867,15.7056,15.7408,11895546,0
+XLB.US,D,20130517,000000,15.7704,15.9327,15.7704,15.91,18275983,0
+XLB.US,D,20130520,000000,15.8838,16.0021,15.849,15.9248,13625610,0
+XLB.US,D,20130521,000000,15.9678,15.9943,15.8791,15.9055,11783663,0
+XLB.US,D,20130522,000000,15.91,16.0442,15.633,15.6895,31878788,0
+XLB.US,D,20130523,000000,15.5215,15.7324,15.4481,15.6977,17897171,0
+XLB.US,D,20130524,000000,15.6288,15.6622,15.5285,15.6451,14996202,0
+XLB.US,D,20130528,000000,15.8287,15.849,15.7324,15.7861,14531322,0
+XLB.US,D,20130529,000000,15.7129,15.7704,15.5849,15.7366,16098597,0
+XLB.US,D,20130530,000000,15.7662,15.8453,15.7056,15.7861,12784984,0
+XLB.US,D,20130531,000000,15.6811,15.8041,15.5303,15.5385,20167909,0
+XLB.US,D,20130603,000000,15.582,15.6248,15.4364,15.6176,16245877,0
+XLB.US,D,20130604,000000,15.6163,15.7056,15.5072,15.595,16407802,0
+XLB.US,D,20130605,000000,15.5534,15.5534,15.2505,15.2505,22588731,0
+XLB.US,D,20130606,000000,15.2475,15.36,15.1765,15.3518,18730586,0
+XLB.US,D,20130607,000000,15.3938,15.5108,15.3342,15.4951,25771873,0
+XLB.US,D,20130610,000000,15.5465,15.6089,15.5052,15.5663,12016367,0
+XLB.US,D,20130611,000000,15.3896,15.5072,15.3055,15.3518,15719591,0
+XLB.US,D,20130612,000000,15.466,15.5128,15.2611,15.2736,20045450,0
+XLB.US,D,20130613,000000,15.2351,15.582,15.2157,15.5554,24340170,0
+XLB.US,D,20130614,000000,15.5034,15.6278,15.4054,15.4451,13041883,0
+XLB.US,D,20130617,000000,15.5739,15.6047,15.477,15.5739,11640430,0
+XLB.US,D,20130618,000000,15.5617,15.6658,15.5385,15.6445,10787524,0
+XLB.US,D,20130619,000000,15.6123,15.7094,15.5233,15.5233,21843263,0
+XLB.US,D,20130620,000000,15.2897,15.3683,15.0673,15.1218,34211620,0
+XLB.US,D,20130621,000000,15.2573,15.2656,14.9137,15.0714,28488867,0
+XLB.US,D,20130624,000000,14.8494,14.9437,14.6795,14.8316,31976678,0
+XLB.US,D,20130625,000000,15.001,15.001,14.8277,14.921,13733593,0
+XLB.US,D,20130626,000000,14.983,15.0288,14.8456,14.9905,13147218,0
+XLB.US,D,20130627,000000,15.0866,15.0866,14.9704,14.983,12029159,0
+XLB.US,D,20130628,000000,14.9243,15.0209,14.8613,14.9011,20944110,0
+XLB.US,D,20130701,000000,15.0634,15.1417,14.9585,14.9877,28834281,0
+XLB.US,D,20130702,000000,14.928,15.0593,14.8577,14.9395,10900798,0
+XLB.US,D,20130703,000000,14.8494,14.9742,14.8386,14.9437,8521727,0
+XLB.US,D,20130705,000000,15.0454,15.0533,14.9137,15.0454,9073442,0
+XLB.US,D,20130708,000000,15.1112,15.1689,15.0673,15.1291,10096189,0
+XLB.US,D,20130709,000000,15.2351,15.397,15.2351,15.3642,12350850,0
+XLB.US,D,20130710,000000,15.347,15.4175,15.274,15.36,9753270,0
+XLB.US,D,20130711,000000,15.5581,15.6399,15.5307,15.6079,13693043,0
+XLB.US,D,20130712,000000,15.6358,15.6399,15.4873,15.5534,9748737,0
+XLB.US,D,20130715,000000,15.5534,15.62,15.5307,15.591,18972394,0
+XLB.US,D,20130716,000000,15.6037,15.6278,15.4095,15.4748,15089561,0
+XLB.US,D,20130717,000000,15.5581,15.6622,15.5197,15.62,17955544,0
+XLB.US,D,20130718,000000,15.595,15.7129,15.591,15.6278,9675258,0
+XLB.US,D,20130719,000000,15.6123,15.7279,15.5882,15.7279,15584715,0
+XLB.US,D,20130722,000000,15.7205,15.8138,15.7205,15.7449,12680605,0
+XLB.US,D,20130723,000000,15.8847,15.962,15.7597,15.7893,12474571,0
+XLB.US,D,20130724,000000,15.8568,15.8568,15.5764,15.6445,14775720,0
+XLB.US,D,20130725,000000,15.5807,15.8098,15.5271,15.7893,10373369,0
+XLB.US,D,20130726,000000,15.6972,15.7532,15.5997,15.7324,10812635,0
+XLB.US,D,20130729,000000,15.67,15.8417,15.6483,15.8213,18929030,0
+XLB.US,D,20130730,000000,15.67,15.8138,15.6037,15.7828,12411635,0
+XLB.US,D,20130731,000000,15.7934,15.8759,15.7056,15.7279,15024236,0
+XLB.US,D,20130801,000000,15.8332,15.9263,15.806,15.8458,11831161,0
+XLB.US,D,20130802,000000,15.8213,15.9461,15.7749,15.9347,7304264,0
+XLB.US,D,20130805,000000,15.892,15.9494,15.8644,15.892,6534525,0
+XLB.US,D,20130806,000000,15.892,15.9032,15.7056,15.7449,8676654,0
+XLB.US,D,20130807,000000,15.6886,15.8028,15.6886,15.7532,7578521,0
+XLB.US,D,20130808,000000,15.8883,16.0432,15.8532,15.9845,10807651,0
+XLB.US,D,20130809,000000,15.9424,16.1266,15.9424,16.0786,19002016,0
+XLB.US,D,20130812,000000,16.0461,16.1021,16.0133,16.0545,10414656,0
+XLB.US,D,20130813,000000,16.0984,16.1599,16.009,16.1141,10221874,0
+XLB.US,D,20130814,000000,16.1214,16.1946,16.0707,16.0786,10185528,0
+XLB.US,D,20130815,000000,15.9299,15.9892,15.825,15.962,14415038,0
+XLB.US,D,20130816,000000,15.9383,15.9424,15.7934,15.8375,18197082,0
+XLB.US,D,20130819,000000,15.8213,15.868,15.7019,15.7129,11953353,0
+XLB.US,D,20130820,000000,15.7129,15.8499,15.6806,15.8028,8418635,0
+XLB.US,D,20130821,000000,15.7574,15.8332,15.6548,15.6806,12484057,0
+XLB.US,D,20130822,000000,15.7449,15.892,15.7205,15.868,11883354,0
+XLB.US,D,20130823,000000,15.8954,16.0281,15.825,15.9961,11485922,0
+XLB.US,D,20130826,000000,16.0388,16.1511,15.9808,15.9961,14641784,0
+XLB.US,D,20130827,000000,15.868,15.9152,15.6806,15.7167,15176498,0
+XLB.US,D,20130828,000000,15.6972,15.7662,15.6575,15.6852,8994903,0
+XLB.US,D,20130829,000000,15.6322,15.8296,15.6123,15.7366,10514925,0
+XLB.US,D,20130830,000000,15.7492,15.7828,15.6745,15.7094,14413510,0
+XLB.US,D,20130903,000000,15.9443,15.9827,15.7418,15.8041,11224585,0
+XLB.US,D,20130904,000000,15.7676,15.9678,15.7289,15.9476,11116075,0
+XLB.US,D,20130905,000000,15.955,16.0263,15.9361,15.9762,14166892,0
+XLB.US,D,20130906,000000,16.098,16.1081,15.8934,15.955,12835971,0
+XLB.US,D,20130909,000000,16.009,16.2173,16.0045,16.1983,13996178,0
+XLB.US,D,20130910,000000,16.3148,16.4014,16.2533,16.3453,18663408,0
+XLB.US,D,20130911,000000,16.3501,16.4549,16.2774,16.4436,15889533,0
+XLB.US,D,20130912,000000,16.369,16.4161,16.2495,16.2728,15341238,0
+XLB.US,D,20130913,000000,16.319,16.4097,16.2687,16.3821,19082351,0
+XLB.US,D,20130916,000000,16.6189,16.641,16.5109,16.5634,21720237,0
+XLB.US,D,20130917,000000,16.5411,16.5925,16.4864,16.5202,11968592,0
+XLB.US,D,20130918,000000,16.5411,16.9213,16.4791,16.8982,26082662,0
+XLB.US,D,20130919,000000,16.9634,17.0111,16.7993,16.8395,15967335,0
+XLB.US,D,20130920,000000,16.8802,16.8802,16.624,16.6418,28188026,0
+XLB.US,D,20130923,000000,16.5962,16.6465,16.5118,16.5202,16789637,0
+XLB.US,D,20130924,000000,16.5162,16.635,16.4712,16.5118,8933158,0
+XLB.US,D,20130925,000000,16.553,16.6618,16.4906,16.553,10906440,0
+XLB.US,D,20130926,000000,16.624,16.7317,16.5772,16.6618,14968435,0
+XLB.US,D,20130927,000000,16.5411,16.5925,16.4475,16.4625,9721753,0
+XLB.US,D,20130930,000000,16.3047,16.4625,16.2561,16.4056,14526640,0
+XLB.US,D,20131001,000000,16.4056,16.4864,16.319,16.4745,12855102,0
+XLB.US,D,20131002,000000,16.3821,16.5231,16.3265,16.5202,10955343,0
+XLB.US,D,20131003,000000,16.4944,16.4944,16.2607,16.3773,18141746,0
+XLB.US,D,20131004,000000,16.3821,16.624,16.3453,16.616,13231873,0
+XLB.US,D,20131007,000000,16.4245,16.5647,16.4014,16.4129,15351041,0
+XLB.US,D,20131008,000000,16.4203,16.4203,16.1386,16.1502,22031231,0
+XLB.US,D,20131009,000000,16.1973,16.2649,16.0413,16.176,15886165,0
+XLB.US,D,20131010,000000,16.3976,16.5452,16.3578,16.5202,13891794,0
+XLB.US,D,20131011,000000,16.5231,16.6202,16.4625,16.616,12958558,0
+XLB.US,D,20131014,000000,16.4824,16.6941,16.4824,16.6739,15775387,0
+XLB.US,D,20131015,000000,16.6202,16.6984,16.5327,16.5729,13745323,0
+XLB.US,D,20131016,000000,16.6739,16.791,16.6119,16.7405,10936790,0
+XLB.US,D,20131017,000000,16.6868,16.975,16.6868,16.9593,11884694,0
+XLB.US,D,20131018,000000,17.0528,17.0679,16.9311,17.0111,18962516,0
+XLB.US,D,20131021,000000,17.0223,17.0412,16.943,17.0065,9985184,0
+XLB.US,D,20131022,000000,17.0961,17.2905,17.0855,17.253,14133492,0
+XLB.US,D,20131023,000000,17.1837,17.1923,17.1156,17.1374,13805585,0
+XLB.US,D,20131024,000000,17.1595,17.2369,17.0648,17.2238,8300475,0
+XLB.US,D,20131025,000000,17.2605,17.2771,17.1113,17.2771,14779553,0
+XLB.US,D,20131028,000000,17.2651,17.2943,17.1374,17.1893,16176388,0
+XLB.US,D,20131029,000000,17.1893,17.2281,17.1156,17.2238,10968542,0
+XLB.US,D,20131030,000000,17.2122,17.3224,17.0138,17.1199,14083422,0
+XLB.US,D,20131031,000000,17.1156,17.2082,17.081,17.0934,14278480,0
+XLB.US,D,20131101,000000,17.1113,17.1462,16.9593,17.0528,13233059,0
+XLB.US,D,20131104,000000,17.1268,17.1304,17.0374,17.1235,14262960,0
+XLB.US,D,20131105,000000,17.0564,17.0898,16.9824,17.049,7607453,0
+XLB.US,D,20131106,000000,17.155,17.2044,17.0898,17.1684,10174113,0
+XLB.US,D,20131107,000000,17.1967,17.2044,16.9241,16.9398,15197235,0
+XLB.US,D,20131108,000000,16.8982,17.2568,16.8982,17.2568,13600021,0
+XLB.US,D,20131111,000000,17.253,17.2605,17.1893,17.2489,6391247,0
+XLB.US,D,20131112,000000,17.1638,17.241,17.1462,17.1923,10972565,0
+XLB.US,D,20131113,000000,17.1304,17.2905,17.1073,17.2868,12013265,0
+XLB.US,D,20131114,000000,17.339,17.4399,17.2835,17.4316,13264265,0
+XLB.US,D,20131115,000000,17.4437,17.5564,17.4437,17.545,11687656,0
+XLB.US,D,20131118,000000,17.5837,17.6005,17.3811,17.4362,14570714,0
+XLB.US,D,20131119,000000,17.3858,17.4548,17.3261,17.3811,9178133,0
+XLB.US,D,20131120,000000,17.3613,17.4126,17.2003,17.241,12060765,0
+XLB.US,D,20131121,000000,17.3682,17.3928,17.2771,17.3811,8519593,0
+XLB.US,D,20131122,000000,17.4044,17.4798,17.3224,17.471,6097150,0
+XLB.US,D,20131125,000000,17.4164,17.4908,17.3224,17.3613,14474496,0
+XLB.US,D,20131126,000000,17.3811,17.3811,17.2651,17.3183,5309863,0
+XLB.US,D,20131127,000000,17.3261,17.3858,17.3058,17.3303,7255163,0
+XLB.US,D,20131129,000000,17.3553,17.4164,17.2808,17.3137,9403710,0
+XLB.US,D,20131202,000000,17.3682,17.408,17.2605,17.2729,13291951,0
+XLB.US,D,20131203,000000,17.2122,17.2212,16.9907,17.0679,14910010,0
+XLB.US,D,20131204,000000,17.0333,17.2238,17.018,17.1502,25186410,0
+XLB.US,D,20131205,000000,17.1073,17.1341,17.018,17.0528,12027171,0
+XLB.US,D,20131206,000000,17.241,17.3224,17.1837,17.2868,12557689,0
+XLB.US,D,20131209,000000,17.3345,17.3928,17.2984,17.3766,9438281,0
+XLB.US,D,20131210,000000,17.3766,17.483,17.3766,17.4279,9267251,0
+XLB.US,D,20131211,000000,17.4399,17.452,17.1037,17.1304,14200687,0
+XLB.US,D,20131212,000000,17.1037,17.155,17.0412,17.0961,9583433,0
+XLB.US,D,20131213,000000,17.1595,17.2212,17.1235,17.1796,7638293,0
+XLB.US,D,20131216,000000,17.2835,17.3345,17.2082,17.2489,11236364,0
+XLB.US,D,20131217,000000,17.1754,17.3724,17.1684,17.3613,21993977,0
+XLB.US,D,20131218,000000,17.4044,17.5725,17.1893,17.5725,34920959,0
+XLB.US,D,20131219,000000,17.6038,17.6277,17.4548,17.6005,19393352,0
+XLB.US,D,20131220,000000,17.6486,17.7194,17.6009,17.6555,19949213,0
+XLB.US,D,20131223,000000,17.7411,17.767,17.6736,17.7411,10462874,0
+XLB.US,D,20131224,000000,17.7545,17.9331,17.7304,17.9331,4802307,0
+XLB.US,D,20131226,000000,17.9581,18.0488,17.9414,18.033,5080289,0
+XLB.US,D,20131227,000000,18.1159,18.1159,18.033,18.0876,4679638,0
+XLB.US,D,20131230,000000,18.0909,18.1278,18.0561,18.0992,5345355,0
+XLB.US,D,20131231,000000,18.1278,18.1634,18.0677,18.1634,8088759,0
+XLB.US,D,20140102,000000,18.0524,18.1278,17.9701,18.0164,17665671,0
+XLB.US,D,20140103,000000,18.0417,18.0561,17.9658,17.9747,11051217,0
+XLB.US,D,20140106,000000,18.0136,18.0164,17.8322,17.8748,11268640,0
+XLB.US,D,20140107,000000,17.879,17.9896,17.7924,17.8445,9881702,0
+XLB.US,D,20140108,000000,17.8712,17.9747,17.7998,17.9498,10485427,0
+XLB.US,D,20140109,000000,17.9581,18.0164,17.8087,17.879,11245398,0
+XLB.US,D,20140110,000000,17.916,17.9534,17.829,17.9331,7888422,0
+XLB.US,D,20140113,000000,17.8674,17.9233,17.6671,17.6896,12810325,0
+XLB.US,D,20140114,000000,17.7411,17.9581,17.7236,17.9367,9700536,0
+XLB.US,D,20140115,000000,17.9454,18.0834,17.9454,18.0488,8978254,0
+XLB.US,D,20140116,000000,18.0164,18.0909,18.0011,18.0909,12527845,0
+XLB.US,D,20140117,000000,18.0992,18.1278,18.0204,18.0488,18686599,0
+XLB.US,D,20140121,000000,18.2338,18.3004,18.0677,18.1593,18754846,0
+XLB.US,D,20140122,000000,18.1384,18.1736,17.9308,17.9835,14237292,0
+XLB.US,D,20140123,000000,17.916,17.9331,17.592,17.7156,16537998,0
+XLB.US,D,20140124,000000,17.5616,17.5731,17.2308,17.2397,25703079,0
+XLB.US,D,20140127,000000,17.2637,17.321,17.0421,17.1702,15147072,0
+XLB.US,D,20140128,000000,17.2757,17.3044,17.2026,17.2683,12333498,0
+XLB.US,D,20140129,000000,17.1322,17.5107,17.1322,17.3382,26252414,0
+XLB.US,D,20140130,000000,17.4273,17.4908,17.282,17.4201,20468124,0
+XLB.US,D,20140131,000000,17.1985,17.4478,17.1619,17.3044,15873671,0
+XLB.US,D,20140203,000000,17.279,17.3802,16.8802,16.9028,50488329,0
+XLB.US,D,20140204,000000,16.9954,17.1619,16.9144,17.0504,18865570,0
+XLB.US,D,20140205,000000,16.9876,17.1133,16.8071,17.0699,20100014,0
+XLB.US,D,20140206,000000,17.105,17.3507,17.0944,17.3251,22625107,0
+XLB.US,D,20140207,000000,17.3881,17.592,17.3382,17.5662,13186089,0
+XLB.US,D,20140210,000000,17.5662,17.6777,17.5144,17.6527,38808085,0
+XLB.US,D,20140211,000000,17.6943,17.916,17.6671,17.8563,17764504,0
+XLB.US,D,20140212,000000,17.8517,17.9367,17.7854,17.8252,9599278,0
+XLB.US,D,20140213,000000,17.7073,18.0376,17.6856,17.9788,17086101,0
+XLB.US,D,20140214,000000,18.0094,18.1431,17.9454,18.1237,13033686,0
+XLB.US,D,20140218,000000,18.1159,18.1772,18.0417,18.1352,14480061,0
+XLB.US,D,20140219,000000,18.1237,18.2809,17.9934,18.0094,20084243,0
+XLB.US,D,20140220,000000,18.0594,18.2222,17.9534,18.1969,17091537,0
+XLB.US,D,20140221,000000,18.23,18.2809,18.1514,18.1514,10145756,0
+XLB.US,D,20140224,000000,18.0876,18.2532,18.0793,18.0876,37433352,0
+XLB.US,D,20140225,000000,18.0992,18.2375,18.0417,18.1547,16268392,0
+XLB.US,D,20140226,000000,18.1847,18.3467,18.1547,18.293,17185076,0
+XLB.US,D,20140227,000000,18.2596,18.4379,18.2491,18.4379,12339339,0
+XLB.US,D,20140228,000000,18.4183,18.5668,18.3933,18.5008,14995339,0
+XLB.US,D,20140303,000000,18.3507,18.5392,18.3109,18.4577,25925867,0
+XLB.US,D,20140304,000000,18.7348,18.7801,18.6114,18.7477,19507236,0
+XLB.US,D,20140305,000000,18.7547,18.8157,18.6848,18.7912,10377197,0
+XLB.US,D,20140306,000000,18.8541,18.9642,18.8495,18.8615,15994527,0
+XLB.US,D,20140307,000000,18.9059,18.9092,18.7204,18.7801,22991222,0
+XLB.US,D,20140310,000000,18.7246,18.7759,18.5987,18.7635,12362451,0
+XLB.US,D,20140311,000000,18.7681,18.8117,18.5632,18.5706,16916280,0
+XLB.US,D,20140312,000000,18.5358,18.6064,18.4804,18.5632,13602585,0
+XLB.US,D,20140313,000000,18.6335,18.7019,18.367,18.4309,20165566,0
+XLB.US,D,20140314,000000,18.4309,18.5358,18.3976,18.4309,15974380,0
+XLB.US,D,20140317,000000,18.5437,18.6931,18.497,18.5788,13395358,0
+XLB.US,D,20140318,000000,18.6114,18.7019,18.5747,18.6848,12213254,0
+XLB.US,D,20140319,000000,18.6496,18.7176,18.4142,18.5201,20079902,0
+XLB.US,D,20140320,000000,18.4309,18.7681,18.4309,18.7681,14774319,0
+XLB.US,D,20140321,000000,18.7801,18.8117,18.6534,18.6885,22229329,0
+XLB.US,D,20140324,000000,18.7306,18.7996,18.4757,18.5423,12231429,0
+XLB.US,D,20140325,000000,18.645,18.7389,18.5738,18.645,13642415,0
+XLB.US,D,20140326,000000,18.7389,18.7436,18.3734,18.3776,15330643,0
+XLB.US,D,20140327,000000,18.3919,18.429,18.2503,18.3249,12644704,0
+XLB.US,D,20140328,000000,18.3852,18.5423,18.3332,18.4517,16937172,0
+XLB.US,D,20140331,000000,18.6016,18.6764,18.5188,18.6534,12311884,0
+XLB.US,D,20140401,000000,18.7389,18.7759,18.6367,18.7547,14658706,0
+XLB.US,D,20140402,000000,18.8157,18.9374,18.7136,18.8935,10980892,0
+XLB.US,D,20140403,000000,18.9652,19.0402,18.8453,18.918,11766776,0
+XLB.US,D,20140404,000000,19.0438,19.0706,18.6293,18.6764,23777906,0
+XLB.US,D,20140407,000000,18.6176,18.6928,18.3378,18.4045,18764496,0
+XLB.US,D,20140408,000000,18.429,18.5507,18.3448,18.4757,12194690,0
+XLB.US,D,20140409,000000,18.5626,18.7996,18.4475,18.7547,10425037,0
+XLB.US,D,20140410,000000,18.751,18.7681,18.3448,18.3818,13870424,0
+XLB.US,D,20140411,000000,18.3087,18.3958,18.1607,18.1607,13226776,0
+XLB.US,D,20140414,000000,18.3249,18.3776,18.1824,18.3056,12568653,0
+XLB.US,D,20140415,000000,18.3087,18.429,18.1161,18.4166,12326754,0
+XLB.US,D,20140416,000000,18.5146,18.7057,18.4918,18.6885,14729558,0
+XLB.US,D,20140417,000000,18.6973,18.7801,18.6687,18.7473,11967814,0
+XLB.US,D,20140421,000000,18.7801,18.838,18.6928,18.751,8412674,0
+XLB.US,D,20140422,000000,18.7801,18.8861,18.7136,18.8195,12671305,0
+XLB.US,D,20140423,000000,18.8306,18.8781,18.7912,18.8232,10077856,0
+XLB.US,D,20140424,000000,18.8744,18.918,18.7057,18.7389,8769968,0
+XLB.US,D,20140425,000000,18.7014,18.7204,18.5471,18.6056,8873139,0
+XLB.US,D,20140428,000000,18.6602,18.6885,18.3882,18.5266,24266062,0
+XLB.US,D,20140429,000000,18.5626,18.7093,18.5626,18.6575,12616010,0
+XLB.US,D,20140430,000000,18.5938,18.8195,18.5938,18.8074,15254510,0
+XLB.US,D,20140501,000000,18.7547,18.7876,18.6492,18.6885,10570615,0
+XLB.US,D,20140502,000000,18.7436,18.8663,18.6764,18.7588,12630850,0
+XLB.US,D,20140505,000000,18.6973,18.8744,18.6641,18.862,6080784,0
+XLB.US,D,20140506,000000,18.8074,18.8702,18.7057,18.7681,8689771,0
+XLB.US,D,20140507,000000,18.8306,18.93,18.7093,18.9138,10880144,0
+XLB.US,D,20140508,000000,18.8819,19.0243,18.7588,18.838,12279584,0
+XLB.US,D,20140509,000000,18.7588,18.862,18.7204,18.838,10081570,0
+XLB.US,D,20140512,000000,18.9477,19.0956,18.9411,19.079,11243275,0
+XLB.US,D,20140513,000000,19.0591,19.1692,19.0591,19.0956,8645330,0
+XLB.US,D,20140514,000000,19.0956,19.2011,19.0549,19.0999,12241442,0
+XLB.US,D,20140515,000000,19.0479,19.0591,18.7204,18.8306,16587050,0
+XLB.US,D,20140516,000000,18.8412,18.9059,18.6885,18.8976,11092891,0
+XLB.US,D,20140519,000000,18.862,19.0747,18.8541,18.9762,6946927,0
+XLB.US,D,20140520,000000,18.9562,19.0165,18.8263,18.8744,11863888,0
+XLB.US,D,20140521,000000,18.9263,19.0077,18.8935,18.9607,6372300,0
+XLB.US,D,20140522,000000,18.9688,19.0632,18.9374,19.0036,8170947,0
+XLB.US,D,20140523,000000,19.0282,19.1733,19.0036,19.1655,5689171,0
+XLB.US,D,20140527,000000,19.2056,19.2451,19.1418,19.1655,5504880,0
+XLB.US,D,20140528,000000,19.1507,19.2413,19.1349,19.1733,10104605,0
+XLB.US,D,20140529,000000,19.19,19.38,19.1224,19.3682,6988013,0
+XLB.US,D,20140530,000000,19.2885,19.3722,19.2668,19.3634,8678245,0
+XLB.US,D,20140602,000000,19.3954,19.4862,19.3426,19.4417,8670005,0
+XLB.US,D,20140603,000000,19.3593,19.4541,19.3384,19.3982,6685834,0
+XLB.US,D,20140604,000000,19.3634,19.4906,19.3056,19.4292,7277451,0
+XLB.US,D,20140605,000000,19.5017,19.5569,19.2926,19.5211,12322796,0
+XLB.US,D,20140606,000000,19.5569,19.6285,19.5211,19.616,7413743,0
+XLB.US,D,20140609,000000,19.5806,19.6438,19.5286,19.5643,18553419,0
+XLB.US,D,20140610,000000,19.5211,19.5957,19.4501,19.5915,6738250,0
+XLB.US,D,20140611,000000,19.5286,19.5688,19.4458,19.4813,5950309,0
+XLB.US,D,20140612,000000,19.4813,19.5166,19.2714,19.3158,8621204,0
+XLB.US,D,20140613,000000,19.3233,19.4147,19.2757,19.3912,6202221,0
+XLB.US,D,20140616,000000,19.3384,19.3871,19.2529,19.3469,20178560,0
+XLB.US,D,20140617,000000,19.2137,19.4254,19.2137,19.3871,15502587,0
+XLB.US,D,20140618,000000,19.4027,19.6073,19.38,19.5957,20388705,0
+XLB.US,D,20140619,000000,19.6202,19.6285,19.5211,19.5569,14616082,0
+XLB.US,D,20140620,000000,19.581,19.6877,19.5527,19.6757,10507614,0
+XLB.US,D,20140623,000000,19.6994,19.7645,19.617,19.7036,7449220,0
+XLB.US,D,20140624,000000,19.6563,19.7683,19.5171,19.5171,11037185,0
+XLB.US,D,20140625,000000,19.5527,19.7683,19.5527,19.6715,16945605,0
+XLB.US,D,20140626,000000,19.7109,19.7515,19.5609,19.6673,13754373,0
+XLB.US,D,20140627,000000,19.5406,19.617,19.4866,19.6082,16026707,0
+XLB.US,D,20140630,000000,19.6035,19.7075,19.5365,19.6757,33108959,0
+XLB.US,D,20140701,000000,19.6994,19.8015,19.6563,19.7233,17642083,0
+XLB.US,D,20140702,000000,19.7406,19.7983,19.7075,19.7475,9769564,0
+XLB.US,D,20140703,000000,19.7895,19.8942,19.7863,19.8743,7088519,0
+XLB.US,D,20140707,000000,19.8468,19.8622,19.6715,19.7075,12577989,0
+XLB.US,D,20140708,000000,19.6961,19.7075,19.5999,19.6563,10789374,0
+XLB.US,D,20140709,000000,19.7233,19.7515,19.6673,19.7233,10547920,0
+XLB.US,D,20140710,000000,19.5485,19.7193,19.5286,19.6373,10170347,0
+XLB.US,D,20140711,000000,19.6479,19.6919,19.5886,19.6715,8799522,0
+XLB.US,D,20140714,000000,19.771,19.771,19.6521,19.6606,6345813,0
+XLB.US,D,20140715,000000,19.6715,19.7983,19.5652,19.6212,7124491,0
+XLB.US,D,20140716,000000,19.6837,19.771,19.6757,19.7558,9700677,0
+XLB.US,D,20140717,000000,19.6877,19.7863,19.6373,19.6715,13893830,0
+XLB.US,D,20140718,000000,19.6919,19.8307,19.6715,19.7937,12273160,0
+XLB.US,D,20140721,000000,19.7275,19.771,19.6606,19.7406,12436665,0
+XLB.US,D,20140722,000000,19.7983,19.8265,19.7604,19.7683,7111173,0
+XLB.US,D,20140723,000000,19.771,19.8894,19.7193,19.851,5726760,0
+XLB.US,D,20140724,000000,19.851,19.8942,19.7863,19.8265,6308304,0
+XLB.US,D,20140725,000000,19.7794,19.9297,19.7794,19.8622,6027588,0
+XLB.US,D,20140728,000000,19.8622,19.9648,19.7983,19.9131,26928254,0
+XLB.US,D,20140729,000000,19.9385,19.9543,19.7645,19.771,9820335,0
+XLB.US,D,20140730,000000,19.8228,19.8709,19.6294,19.6673,13327294,0
+XLB.US,D,20140731,000000,19.5217,19.581,19.2834,19.2834,16294672,0
+XLB.US,D,20140801,000000,19.2445,19.3677,19.1766,19.3005,14183681,0
+XLB.US,D,20140804,000000,19.3543,19.5485,19.252,19.5286,12529393,0
+XLB.US,D,20140805,000000,19.3634,19.4944,19.2706,19.3265,12961587,0
+XLB.US,D,20140806,000000,19.2792,19.4944,19.2403,19.4699,16040948,0
+XLB.US,D,20140807,000000,19.5573,19.617,19.2482,19.3005,12825465,0
+XLB.US,D,20140808,000000,19.3421,19.5133,19.2706,19.5022,10770373,0
+XLB.US,D,20140811,000000,19.5527,19.6294,19.474,19.4819,13854836,0
+XLB.US,D,20140812,000000,19.4781,19.5698,19.4375,19.5444,18409836,0
+XLB.US,D,20140813,000000,19.6336,19.6715,19.5286,19.6521,10870652,0
+XLB.US,D,20140814,000000,19.6837,19.6919,19.6336,19.6521,9100731,0
+XLB.US,D,20140815,000000,19.7275,19.7983,19.5527,19.7109,11200271,0
+XLB.US,D,20140818,000000,19.7895,19.9052,19.7895,19.9052,13492572,0
+XLB.US,D,20140819,000000,19.9385,19.9962,19.9131,19.9648,7933397,0
+XLB.US,D,20140820,000000,19.9385,20.018,19.9168,19.9921,12110846,0
+XLB.US,D,20140821,000000,20.0223,20.0297,19.9093,19.9648,3438337,0
+XLB.US,D,20140822,000000,19.9464,19.9616,19.8468,19.8867,4559327,0
+XLB.US,D,20140825,000000,19.9885,20.0005,19.9256,19.9616,3943504,0
+XLB.US,D,20140826,000000,19.9724,20.0297,19.9648,19.9797,4816700,0
+XLB.US,D,20140827,000000,19.9962,20.0297,19.9422,19.9797,8324351,0
+XLB.US,D,20140828,000000,19.9464,20.0223,19.8743,19.9962,4632132,0
+XLB.US,D,20140829,000000,20.0375,20.0559,19.9724,20.0297,6728855,0
+XLB.US,D,20140902,000000,20.0269,20.0603,19.9214,19.9616,16695863,0
+XLB.US,D,20140903,000000,20.0408,20.0792,19.9797,19.9921,7910726,0
+XLB.US,D,20140904,000000,20.0135,20.1166,19.9464,19.9921,14574689,0
+XLB.US,D,20140905,000000,19.9763,20.0833,19.9214,20.0792,7762378,0
+XLB.US,D,20140908,000000,20.0448,20.1128,19.9648,20.0005,5812117,0
+XLB.US,D,20140909,000000,19.9763,19.9797,19.7937,19.8391,7973463,0
+XLB.US,D,20140910,000000,19.8015,19.851,19.6637,19.8391,16055658,0
+XLB.US,D,20140911,000000,19.7368,19.8554,19.7368,19.8103,10754271,0
+XLB.US,D,20140912,000000,19.8103,19.8468,19.6443,19.7193,9796332,0
+XLB.US,D,20140915,000000,19.7368,19.7983,19.6479,19.7475,8050604,0
+XLB.US,D,20140916,000000,19.6994,19.9214,19.6837,19.8391,8369702,0
+XLB.US,D,20140917,000000,19.9422,20.0633,19.8782,19.9584,13017744,0
+XLB.US,D,20140918,000000,20.0375,20.1254,20.018,20.0915,11314778,0
+XLB.US,D,20140919,000000,20.1729,20.2411,20.0501,20.0846,15075069,0
+XLB.US,D,20140922,000000,20.1933,20.2531,20.0616,20.0763,9636145,0
+XLB.US,D,20140923,000000,20.0573,20.0934,19.9658,19.9733,7446968,0
+XLB.US,D,20140924,000000,19.9857,20.2013,19.9626,20.1808,10745732,0
+XLB.US,D,20140925,000000,20.1064,20.1137,19.8747,19.8747,11815273,0
+XLB.US,D,20140926,000000,19.8904,20.0894,19.8747,20.0686,11871778,0
+XLB.US,D,20140929,000000,19.9778,20.0421,19.8554,19.9857,22862348,0
+XLB.US,D,20140930,000000,19.9658,19.9978,19.7109,19.7475,19670300,0
+XLB.US,D,20141001,000000,19.7109,19.7109,19.2345,19.2811,28347082,0
+XLB.US,D,20141002,000000,19.2173,19.2853,18.9666,19.2345,22785517,0
+XLB.US,D,20141003,000000,19.3361,19.3895,19.2575,19.29,13668913,0
+XLB.US,D,20141006,000000,19.3653,19.4132,19.2219,19.2853,12022208,0
+XLB.US,D,20141007,000000,19.2312,19.2312,18.9421,18.9458,15219846,0
+XLB.US,D,20141008,000000,18.9458,19.2219,18.7344,19.1938,26426650,0
+XLB.US,D,20141009,000000,19.1938,19.2016,18.6636,18.7242,36734737,0
+XLB.US,D,20141010,000000,18.7269,18.7953,18.4335,18.4374,38117198,0
+XLB.US,D,20141013,000000,18.4174,18.5725,17.934,17.9627,41624274,0
+XLB.US,D,20141014,000000,18.0824,18.2783,17.9003,18.0186,27626665,0
+XLB.US,D,20141015,000000,17.6916,18.2184,17.557,18.1426,47601371,0
+XLB.US,D,20141016,000000,17.8243,18.4262,17.7914,18.3208,50778305,0
+XLB.US,D,20141017,000000,18.5165,18.7052,18.4771,18.5644,27970774,0
+XLB.US,D,20141020,000000,18.5252,18.8596,18.4489,18.8462,43171373,0
+XLB.US,D,20141021,000000,18.9582,19.2811,18.9541,19.2539,17909605,0
+XLB.US,D,20141022,000000,19.3847,19.432,19.0858,19.0989,23136326,0
+XLB.US,D,20141023,000000,19.238,19.2941,19.0308,19.0818,75203297,0
+XLB.US,D,20141024,000000,19.1178,19.246,18.9421,19.2264,16842319,0
+XLB.US,D,20141027,000000,19.0539,19.0947,18.7473,18.8236,88253108,0
+XLB.US,D,20141028,000000,18.9421,19.0267,18.8671,19.0104,19084344,0
+XLB.US,D,20141029,000000,19.0063,19.0355,18.6487,18.7764,60035702,0
+XLB.US,D,20141030,000000,18.7052,19.0194,18.7052,18.9194,16803630,0
+XLB.US,D,20141031,000000,19.0781,19.2811,19.0104,19.2718,21100948,0
+XLB.US,D,20141103,000000,19.2811,19.3518,19.0702,19.1383,52304488,0
+XLB.US,D,20141104,000000,19.0858,19.1303,18.8504,18.9388,32741734,0
+XLB.US,D,20141105,000000,18.979,19.1582,18.9666,19.122,15358369,0
+XLB.US,D,20141106,000000,19.0581,19.314,19.0581,19.2766,9609289,0
+XLB.US,D,20141107,000000,19.2981,19.4009,19.2853,19.3699,12813596,0
+XLB.US,D,20141110,000000,19.3699,19.432,19.314,19.4209,9148315,0
+XLB.US,D,20141111,000000,19.4132,19.5313,19.3895,19.5161,9066088,0
+XLB.US,D,20141112,000000,19.5008,19.6118,19.4726,19.5643,9678332,0
+XLB.US,D,20141113,000000,19.5842,19.7233,19.4605,19.5688,10344388,0
+XLB.US,D,20141114,000000,19.5643,19.6669,19.5435,19.6285,7957435,0
+XLB.US,D,20141117,000000,19.6118,19.6438,19.5517,19.6245,6597133,0
+XLB.US,D,20141118,000000,19.6285,19.8747,19.6285,19.8593,12601644,0
+XLB.US,D,20141119,000000,19.8709,19.8942,19.7604,19.8311,12156632,0
+XLB.US,D,20141120,000000,19.7322,19.9348,19.6711,19.9348,9689572,0
+XLB.US,D,20141121,000000,20.1896,20.3127,20.1027,20.1771,24005255,0
+XLB.US,D,20141124,000000,20.2091,20.2091,20.0536,20.0846,5378705,0
+XLB.US,D,20141125,000000,20.1309,20.149,19.9978,20.0147,6043070,0
+XLB.US,D,20141126,000000,20.019,20.0421,19.8787,20.0311,4723675,0
+XLB.US,D,20141128,000000,19.8355,19.8554,19.5313,19.5772,12223980,0
+XLB.US,D,20141201,000000,19.5161,19.6026,19.2677,19.3737,30165664,0
+XLB.US,D,20141202,000000,19.3737,19.5313,19.3288,19.4897,14892795,0
+XLB.US,D,20141203,000000,19.5313,19.802,19.4852,19.7752,18450382,0
+XLB.US,D,20141204,000000,19.7233,19.883,19.7071,19.8355,14700808,0
+XLB.US,D,20141205,000000,19.8311,19.9552,19.7816,19.8192,8440425,0
+XLB.US,D,20141208,000000,19.7937,19.7983,19.4726,19.5051,13816408,0
+XLB.US,D,20141209,000000,19.361,19.5688,19.3213,19.5564,15126110,0
+XLB.US,D,20141210,000000,19.4976,19.4976,19.1062,19.1538,19036567,0
+XLB.US,D,20141211,000000,19.2264,19.3783,19.1303,19.1692,9848421,0
+XLB.US,D,20141212,000000,19.0308,19.0818,18.6243,18.6359,21769492,0
+XLB.US,D,20141215,000000,18.7052,18.7588,18.4606,18.5364,22588416,0
+XLB.US,D,20141216,000000,18.4693,18.8504,18.3891,18.3928,23861231,0
+XLB.US,D,20141217,000000,18.4606,18.9458,18.4606,18.8953,26639025,0
+XLB.US,D,20141218,000000,19.19,19.3361,19.0194,19.3251,17616645,0
+XLB.US,D,20141219,000000,19.4958,19.6323,19.4111,19.5629,13439034,0
+XLB.US,D,20141222,000000,19.624,19.624,19.4625,19.5757,8251860,0
+XLB.US,D,20141223,000000,19.6553,19.7821,19.6109,19.7275,17707331,0
+XLB.US,D,20141224,000000,19.6553,19.7322,19.6275,19.6596,4688663,0
+XLB.US,D,20141226,000000,19.7794,19.79,19.6984,19.7275,3236617,0
+XLB.US,D,20141229,000000,19.6789,19.7821,19.6789,19.7275,5423343,0
+XLB.US,D,20141230,000000,19.6827,19.7475,19.6517,19.6596,5409238,0
+XLB.US,D,20141231,000000,19.7026,19.7026,19.4625,19.4672,7447731,0
+XLB.US,D,20150102,000000,19.4958,19.5832,19.3796,19.4958,13063567,0
+XLB.US,D,20150105,000000,19.3459,19.4031,18.9142,18.9976,13572763,0
+XLB.US,D,20150106,000000,19.0189,19.1136,18.7283,18.8297,12613548,0
+XLB.US,D,20150107,000000,18.9703,19.0989,18.8976,19.0425,8884851,0
+XLB.US,D,20150108,000000,19.2103,19.5462,19.1858,19.4958,19067159,0
+XLB.US,D,20150109,000000,19.5948,19.6275,19.308,19.3954,17096265,0
+XLB.US,D,20150112,000000,19.3038,19.4296,19.1344,19.3496,11624451,0
+XLB.US,D,20150113,000000,19.4588,19.5143,18.9823,19.1344,14611383,0
+XLB.US,D,20150114,000000,18.8185,18.9341,18.6099,18.9102,16930278,0
+XLB.US,D,20150115,000000,18.9929,19.1659,18.8744,18.8744,14612232,0
+XLB.US,D,20150116,000000,18.9023,19.2026,18.845,19.1738,13626047,0
+XLB.US,D,20150120,000000,19.308,19.3306,19.0225,19.2061,10098293,0
+XLB.US,D,20150121,000000,19.1696,19.4152,19.1178,19.3954,11757866,0
+XLB.US,D,20150122,000000,19.4916,19.6711,19.3583,19.6396,14419928,0
+XLB.US,D,20150123,000000,19.5948,19.5979,19.3223,19.3339,12569133,0
+XLB.US,D,20150126,000000,19.3223,19.4421,19.2384,19.4194,7738771,0
+XLB.US,D,20150127,000000,19.1511,19.4259,19.0654,19.2867,11270799,0
+XLB.US,D,20150128,000000,19.308,19.3496,18.9065,18.9379,14209720,0
+XLB.US,D,20150129,000000,18.962,19.2181,18.837,19.1858,14869246,0
+XLB.US,D,20150130,000000,19.0304,19.3376,18.9739,19.1094,19486735,0
+XLB.US,D,20150202,000000,19.1303,19.3339,19.0018,19.2825,16533992,0
+XLB.US,D,20150203,000000,19.4342,19.7193,19.3866,19.7067,15287860,0
+XLB.US,D,20150204,000000,19.5873,19.7275,19.5336,19.58,14183586,0
+XLB.US,D,20150205,000000,19.6634,20.0704,19.6433,20.0519,14634936,0
+XLB.US,D,20150206,000000,20.0519,20.0915,19.9486,20.0037,14000235,0
+XLB.US,D,20150209,000000,19.895,20.0962,19.895,19.9787,9247319,0
+XLB.US,D,20150210,000000,20.0519,20.1476,19.919,20.1291,8099126,0
+XLB.US,D,20150211,000000,20.0744,20.168,19.9787,20.0962,8045399,0
+XLB.US,D,20150212,000000,20.2155,20.501,20.2155,20.4408,12229559,0
+XLB.US,D,20150213,000000,20.4895,20.6477,20.4566,20.6121,7240405,0
+XLB.US,D,20150217,000000,20.5208,20.7161,20.4853,20.6369,8163375,0
+XLB.US,D,20150218,000000,20.5773,20.6934,20.4932,20.6934,7422301,0
+XLB.US,D,20150219,000000,20.6047,20.7967,20.5482,20.7486,7500847,0
+XLB.US,D,20150220,000000,20.7089,20.842,20.544,20.8095,8916375,0
+XLB.US,D,20150223,000000,20.7407,20.8258,20.6477,20.7851,6900270,0
+XLB.US,D,20150224,000000,20.7577,20.9016,20.7577,20.8725,5756729,0
+XLB.US,D,20150225,000000,20.8604,20.9252,20.7771,20.8132,4885280,0
+XLB.US,D,20150226,000000,20.8095,20.8521,20.6204,20.6824,6807825,0
+XLB.US,D,20150227,000000,20.656,20.7407,20.625,20.633,8386531,0
+XLB.US,D,20150302,000000,20.6417,20.7771,20.544,20.7693,8190813,0
+XLB.US,D,20150303,000000,20.6824,20.7657,20.5899,20.656,8006141,0
+XLB.US,D,20150304,000000,20.6204,20.633,20.4408,20.5857,8218017,0
+XLB.US,D,20150305,000000,20.6009,20.6369,20.4242,20.4975,4834821,0
+XLB.US,D,20150306,000000,20.4038,20.4081,20.1795,20.2203,10967578,0
+XLB.US,D,20150309,000000,20.2364,20.3123,20.204,20.2484,6297704,0
+XLB.US,D,20150310,000000,20.0438,20.087,19.9112,19.9402,12858433,0
+XLB.US,D,20150311,000000,19.9635,20.013,19.8834,19.9154,6326652,0
+XLB.US,D,20150312,000000,19.956,20.1795,19.9362,20.1638,7737372,0
+XLB.US,D,20150313,000000,20.0828,20.0915,19.8446,19.9714,10461733,0
+XLB.US,D,20150316,000000,19.9948,20.0597,19.8525,19.9402,10013539,0
+XLB.US,D,20150317,000000,19.8024,19.8483,19.6359,19.7193,19671971,0
+XLB.US,D,20150318,000000,19.6109,20.1401,19.5189,20.0209,16193705,0
+XLB.US,D,20150319,000000,19.9486,19.9486,19.6553,19.6747,9874041,0
+XLB.US,D,20150320,000000,19.7257,19.9284,19.6614,19.801,10906894,0
+XLB.US,D,20150323,000000,19.7808,19.8824,19.7497,19.801,8379756,0
+XLB.US,D,20150324,000000,19.7626,19.8297,19.6687,19.7387,5544075,0
+XLB.US,D,20150325,000000,19.7738,19.8506,19.5157,19.5157,9154177,0
+XLB.US,D,20150326,000000,19.5004,19.6341,19.4639,19.5605,10124271,0
+XLB.US,D,20150327,000000,19.5999,19.6687,19.5251,19.5521,9160146,0
+XLB.US,D,20150330,000000,19.6844,19.8824,19.673,19.8176,6948993,0
+XLB.US,D,20150331,000000,19.7169,19.7701,19.6212,19.6212,8612001,0
+XLB.US,D,20150401,000000,19.6614,19.7089,19.5004,19.6771,10461391,0
+XLB.US,D,20150402,000000,19.6411,19.7539,19.5886,19.697,6141490,0
+XLB.US,D,20150406,000000,19.673,19.9098,19.5439,19.8554,6689684,0
+XLB.US,D,20150407,000000,19.7885,19.9867,19.7885,19.8219,4566448,0
+XLB.US,D,20150408,000000,19.8824,19.9552,19.7784,19.8782,5284515,0
+XLB.US,D,20150409,000000,19.8506,19.9819,19.8297,19.9348,4736786,0
+XLB.US,D,20150410,000000,19.9626,19.9945,19.8981,19.9903,4151837,0
+XLB.US,D,20150413,000000,19.9945,20.0074,19.9024,19.9098,3740385,0
+XLB.US,D,20150414,000000,19.9176,20.0279,19.8622,19.9945,5408081,0
+XLB.US,D,20150415,000000,20.0399,20.2642,20.0399,20.1886,7730795,0
+XLB.US,D,20150416,000000,20.1634,20.2521,20.0782,20.1435,5388583,0
+XLB.US,D,20150417,000000,20.0957,20.0957,19.8867,19.9592,9516411,0
+XLB.US,D,20150420,000000,19.9903,20.1327,19.9903,20.1047,5346972,0
+XLB.US,D,20150421,000000,20.155,20.155,19.8782,19.9552,9874674,0
+XLB.US,D,20150422,000000,19.9552,20.0156,19.8341,19.9945,6743330,0
+XLB.US,D,20150423,000000,20.0199,20.1327,19.9473,20.0468,12014975,0
+XLB.US,D,20150424,000000,20.1327,20.2249,20.1124,20.2155,7693530,0
+XLB.US,D,20150427,000000,20.2766,20.4816,20.2683,20.3932,8994568,0
+XLB.US,D,20150428,000000,20.3538,20.4496,20.2766,20.4209,7917051,0
+XLB.US,D,20150429,000000,20.2965,20.4774,20.2521,20.4089,8562733,0
+XLB.US,D,20150430,000000,20.3729,20.4334,20.204,20.2808,11054831,0
+XLB.US,D,20150501,000000,20.4089,20.6666,20.3706,20.6135,16781133,0
+XLB.US,D,20150504,000000,20.662,20.7107,20.5495,20.5579,10317944,0
+XLB.US,D,20150505,000000,20.514,20.6714,20.2766,20.3239,9351089,0
+XLB.US,D,20150506,000000,20.3854,20.4816,20.2563,20.3279,12469336,0
+XLB.US,D,20150507,000000,20.1924,20.4376,20.1592,20.4169,15489702,0
+XLB.US,D,20150508,000000,20.6496,20.8284,20.6496,20.7426,11513023,0
+XLB.US,D,20150511,000000,20.7183,20.7643,20.6135,20.6458,10235901,0
+XLB.US,D,20150512,000000,20.5213,20.5703,20.4169,20.4293,9384750,0
+XLB.US,D,20150513,000000,20.4006,20.4941,20.3279,20.4047,9482113,0
+XLB.US,D,20150514,000000,20.5186,20.6347,20.5056,20.6176,7854687,0
+XLB.US,D,20150515,000000,20.5981,20.7183,20.5495,20.7183,7781317,0
+XLB.US,D,20150518,000000,20.6306,20.6952,20.5829,20.6269,6688958,0
+XLB.US,D,20150519,000000,20.5981,20.6347,20.4649,20.5256,6748520,0
+XLB.US,D,20150520,000000,20.5495,20.5829,20.4616,20.514,5478780,0
+XLB.US,D,20150521,000000,20.5213,20.6306,20.4616,20.587,4747021,0
+XLB.US,D,20150522,000000,20.5747,20.6023,20.5256,20.5625,4361921,0
+XLB.US,D,20150526,000000,20.4576,20.4616,20.229,20.3045,9416427,0
+XLB.US,D,20150527,000000,20.3045,20.4692,20.2808,20.4376,6943516,0
+XLB.US,D,20150528,000000,20.4047,20.502,20.366,20.4899,4330995,0
+XLB.US,D,20150529,000000,20.4816,20.4863,20.3045,20.3571,8082663,0
+XLB.US,D,20150601,000000,20.4047,20.4209,20.2249,20.366,10859288,0
+XLB.US,D,20150602,000000,20.3317,20.5213,20.2924,20.4293,9088913,0
+XLB.US,D,20150603,000000,20.4616,20.5747,20.4121,20.4496,6539021,0
+XLB.US,D,20150604,000000,20.3045,20.3279,20.1124,20.2085,9379177,0
+XLB.US,D,20150605,000000,20.1208,20.2114,20.0319,20.1161,7364419,0
+XLB.US,D,20150608,000000,20.0957,20.155,20.0399,20.0434,9756826,0
+XLB.US,D,20150609,000000,20.1047,20.1634,20.0319,20.0545,6485782,0
+XLB.US,D,20150610,000000,20.1759,20.3363,20.1634,20.2642,6780222,0
+XLB.US,D,20150611,000000,20.3317,20.3538,20.2563,20.3127,4619825,0
+XLB.US,D,20150612,000000,20.2808,20.2886,20.1508,20.1924,5900583,0
+XLB.US,D,20150615,000000,20.0468,20.1435,19.9626,20.0667,8343209,0
+XLB.US,D,20150616,000000,20.0279,20.1841,20.0156,20.1712,5333007,0
+XLB.US,D,20150617,000000,20.2114,20.3003,20.0625,20.2563,8799663,0
+XLB.US,D,20150618,000000,20.3317,20.4774,20.3173,20.4252,9113162,0
+XLB.US,D,20150619,000000,20.3854,20.4616,20.2881,20.2881,9150710,0
+XLB.US,D,20150622,000000,20.3969,20.3969,20.3041,20.366,4903144,0
+XLB.US,D,20150623,000000,20.3729,20.3969,20.2678,20.3086,5572293,0
+XLB.US,D,20150624,000000,20.2637,20.2766,20.0453,20.0496,7774211,0
+XLB.US,D,20150625,000000,20.0573,20.1319,19.9728,20.0336,6058407,0
+XLB.US,D,20150626,000000,20.073,20.1115,19.9284,19.957,7191885,0
+XLB.US,D,20150629,000000,19.8024,19.8686,19.4721,19.493,15350433,0
+XLB.US,D,20150630,000000,19.6419,19.7183,19.5078,19.5527,15589496,0
+XLB.US,D,20150701,000000,19.7465,19.7553,19.6086,19.6624,13404214,0
+XLB.US,D,20150702,000000,19.6897,19.7358,19.5283,19.6003,12716464,0
+XLB.US,D,20150706,000000,19.4389,19.6258,19.3306,19.4389,15926325,0
+XLB.US,D,20150707,000000,19.4306,19.4389,19.0438,19.376,16975163,0
+XLB.US,D,20150708,000000,19.2312,19.2686,18.9345,18.9499,18538519,0
+XLB.US,D,20150709,000000,19.2312,19.2539,19.0027,19.0073,12136107,0
+XLB.US,D,20150710,000000,19.2219,19.3144,19.1724,19.2728,9414531,0
+XLB.US,D,20150713,000000,19.3958,19.5051,19.3634,19.4847,7176781,0
+XLB.US,D,20150714,000000,19.4259,19.6345,19.4259,19.5929,6049810,0
+XLB.US,D,20150715,000000,19.5966,19.604,19.3918,19.4389,7587702,0
+XLB.US,D,20150716,000000,19.423,19.4477,19.3265,19.3918,11338962,0
+XLB.US,D,20150717,000000,19.3306,19.3824,19.1566,19.2575,17938610,0
+XLB.US,D,20150720,000000,19.2603,19.2603,19.0591,19.097,11007337,0
+XLB.US,D,20150721,000000,19.084,19.2345,18.923,18.979,8561207,0
+XLB.US,D,20150722,000000,18.9383,18.9943,18.8533,18.8981,14582977,0
+XLB.US,D,20150723,000000,18.991,18.991,18.5747,18.6229,12021520,0
+XLB.US,D,20150724,000000,18.6195,18.6269,18.0973,18.2162,17972764,0
+XLB.US,D,20150727,000000,18.0256,18.2319,17.9692,18.0136,22958821,0
+XLB.US,D,20150728,000000,18.0422,18.4379,17.9526,18.3891,35608462,0
+XLB.US,D,20150729,000000,18.4174,18.5794,18.3282,18.5224,23722308,0
+XLB.US,D,20150730,000000,18.5261,18.6442,18.5068,18.6156,13848695,0
+XLB.US,D,20150731,000000,18.7445,18.7445,18.5303,18.5668,11626784,0
+XLB.US,D,20150803,000000,18.5507,18.635,18.3239,18.4216,14116891,0
+XLB.US,D,20150804,000000,18.4335,18.6074,18.4303,18.5025,16328480,0
+XLB.US,D,20150805,000000,18.635,18.793,18.5344,18.5951,14444884,0
+XLB.US,D,20150806,000000,18.5914,18.6597,18.5025,18.5303,15129591,0
+XLB.US,D,20150807,000000,18.409,18.5261,18.2116,18.2716,14481265,0
+XLB.US,D,20150810,000000,18.4451,18.7316,18.3323,18.7204,13145100,0
+XLB.US,D,20150811,000000,18.4262,18.5183,18.2966,18.3734,14482566,0
+XLB.US,D,20150812,000000,18.2236,18.4655,18.1709,18.4407,16438365,0
+XLB.US,D,20150813,000000,18.3855,18.4701,18.3239,18.3891,7493811,0
+XLB.US,D,20150814,000000,18.409,18.4905,18.3609,18.4743,5290462,0
+XLB.US,D,20150817,000000,18.4303,18.5871,18.3481,18.5794,6305395,0
+XLB.US,D,20150818,000000,18.5418,18.5747,18.4379,18.4577,7062940,0
+XLB.US,D,20150819,000000,18.3652,18.3734,18.1547,18.2319,10608641,0
+XLB.US,D,20150820,000000,18.1181,18.1709,17.8887,17.8887,14375344,0
+XLB.US,D,20150821,000000,17.7833,17.8151,17.452,17.452,31059461,0
+XLB.US,D,20150824,000000,16.4209,17.3183,15.8994,16.7211,68506235,0
+XLB.US,D,20150825,000000,16.9876,17.3521,16.4286,16.4573,33013094,0
+XLB.US,D,20150826,000000,16.8019,16.9375,16.5231,16.9042,60996332,0
+XLB.US,D,20150827,000000,17.1744,17.6014,17.1481,17.5166,28801163,0
+XLB.US,D,20150828,000000,17.4715,17.6805,17.416,17.6175,15765215,0
+XLB.US,D,20150831,000000,17.5523,17.6503,17.3266,17.5204,22271803,0
+XLB.US,D,20150901,000000,17.0597,17.279,16.8815,16.9876,22246812,0
+XLB.US,D,20150902,000000,17.1914,17.2508,16.9663,17.2295,18255644,0
+XLB.US,D,20150903,000000,17.2743,17.5284,17.2577,17.335,12026224,0
+XLB.US,D,20150904,000000,17.0639,17.1481,16.9625,16.9911,17987124,0
+XLB.US,D,20150908,000000,17.297,17.4316,17.2044,17.416,16271564,0
+XLB.US,D,20150909,000000,17.5204,17.6698,17.2539,17.2812,16913779,0
+XLB.US,D,20150910,000000,17.185,17.4399,17.185,17.3224,13546442,0
+XLB.US,D,20150911,000000,17.1706,17.3049,17.1439,17.297,7175793,0
+XLB.US,D,20150914,000000,17.2743,17.279,17.0513,17.0934,8273135,0
+XLB.US,D,20150915,000000,17.124,17.2669,17.0847,17.2165,8815376,0
+XLB.US,D,20150916,000000,17.2335,17.4806,17.2122,17.4621,10798959,0
+XLB.US,D,20150917,000000,17.4316,17.6727,17.3479,17.3831,22615103,0
+XLB.US,D,20150918,000000,17.1014,17.2063,16.9593,17.0124,17640482,0
+XLB.US,D,20150921,000000,17.137,17.2063,17.0124,17.0736,14809520,0
+XLB.US,D,20150922,000000,16.8182,16.8339,16.61,16.7558,16230579,0
+XLB.US,D,20150923,000000,16.7808,16.7891,16.3741,16.399,17051080,0
+XLB.US,D,20150924,000000,16.2561,16.4079,16.034,16.3547,22875253,0
+XLB.US,D,20150925,000000,16.5091,16.5091,16.2358,16.3329,18008273,0
+XLB.US,D,20150928,000000,16.2607,16.2655,15.7848,15.8259,30374992,0
+XLB.US,D,20150929,000000,15.9032,16.0303,15.7768,15.8869,33156937,0
+XLB.US,D,20150930,000000,16.0821,16.2533,16.009,16.2186,18833258,0
+XLB.US,D,20151001,000000,16.2853,16.4033,16.0738,16.4033,23659089,0
+XLB.US,D,20151002,000000,16.1252,16.8057,16.1252,16.8057,56946220,0
+XLB.US,D,20151005,000000,16.9843,17.2489,16.8381,17.2442,34239544,0
+XLB.US,D,20151006,000000,17.3507,17.6014,17.3293,17.4664,34644704,0
+XLB.US,D,20151007,000000,17.5166,17.7522,17.4227,17.6989,39213679,0
+XLB.US,D,20151008,000000,17.6264,17.9991,17.6264,17.9464,34443386,0
+XLB.US,D,20151009,000000,18.0927,18.1056,17.8733,17.9373,22338682,0
+XLB.US,D,20151012,000000,17.9765,17.9765,17.6989,17.7846,18244090,0
+XLB.US,D,20151013,000000,17.6588,17.8451,17.581,17.7161,21322226,0
+XLB.US,D,20151014,000000,17.7393,17.9508,17.6814,17.8577,16472268,0
+XLB.US,D,20151015,000000,17.8733,17.995,17.6736,17.9067,11263482,0
+XLB.US,D,20151016,000000,18.0039,18.0367,17.7873,17.915,17820000,0
+XLB.US,D,20151019,000000,17.7914,17.8611,17.6989,17.7873,9610733,0
+XLB.US,D,20151020,000000,17.7693,17.972,17.7355,17.8161,9375033,0
+XLB.US,D,20151021,000000,17.8161,17.8733,17.6264,17.6588,13576963,0
+XLB.US,D,20151022,000000,17.8692,18.1583,17.8252,18.1417,17865280,0
+XLB.US,D,20151023,000000,18.3123,18.3657,18.1943,18.293,16013510,0
+XLB.US,D,20151026,000000,18.263,18.3165,18.1375,18.1417,9831087,0
+XLB.US,D,20151027,000000,18.0367,18.1505,17.915,18.064,15177214,0
+XLB.US,D,20151028,000000,18.0367,18.374,18.0367,18.3369,18816769,0
+XLB.US,D,20151029,000000,18.2477,18.4142,18.2356,18.374,13211726,0
+XLB.US,D,20151030,000000,18.3657,18.552,18.3443,18.3976,15812927,0
+XLB.US,D,20151102,000000,18.4267,18.6011,18.3828,18.5117,27935947,0
+XLB.US,D,20151103,000000,18.4624,18.7264,18.4498,18.5845,18714471,0
+XLB.US,D,20151104,000000,18.552,18.6824,18.4544,18.4624,16837207,0
+XLB.US,D,20151105,000000,18.4387,18.4387,18.2231,18.3692,25312739,0
+XLB.US,D,20151106,000000,18.2194,18.4461,18.1904,18.4183,11324760,0
+XLB.US,D,20151109,000000,18.3323,18.4142,18.1302,18.293,13246170,0
+XLB.US,D,20151110,000000,18.2274,18.2847,18.0488,18.1583,12070737,0
+XLB.US,D,20151111,000000,18.1982,18.2356,18.064,18.1778,15454590,0
+XLB.US,D,20151112,000000,17.9914,18.0155,17.8127,17.8127,22205043,0
+XLB.US,D,20151113,000000,17.7998,18.1338,17.772,18.0408,17430640,0
+XLB.US,D,20151116,000000,18.0769,18.2847,18.0117,18.2716,19028182,0
+XLB.US,D,20151117,000000,18.3041,18.4345,18.2023,18.2513,31382446,0
+XLB.US,D,20151118,000000,18.3165,18.5923,18.267,18.5766,19394407,0
+XLB.US,D,20151119,000000,18.5322,18.6611,18.5238,18.5567,13026903,0
+XLB.US,D,20151120,000000,18.6011,18.6862,18.4544,18.5002,9179367,0
+XLB.US,D,20151123,000000,18.5276,18.6649,18.4961,18.5238,9421550,0
+XLB.US,D,20151124,000000,18.3786,18.7264,18.3786,18.6779,15390346,0
+XLB.US,D,20151125,000000,18.6779,18.7117,18.5358,18.5609,10235702,0
+XLB.US,D,20151127,000000,18.5358,18.5725,18.4498,18.5358,3127386,0
+XLB.US,D,20151130,000000,18.5845,18.6649,18.5155,18.5813,16148380,0
+XLB.US,D,20151201,000000,18.5923,18.7157,18.5276,18.7117,18992829,0
+XLB.US,D,20151202,000000,18.6544,18.6995,18.3976,18.4586,19703734,0
+XLB.US,D,20151203,000000,18.5483,18.5813,18.1982,18.2966,14345539,0
+XLB.US,D,20151204,000000,18.3369,18.6649,18.2805,18.6172,13801424,0
+XLB.US,D,20151207,000000,18.5155,18.6056,18.1673,18.2847,15168107,0
+XLB.US,D,20151208,000000,18.0927,18.2477,17.915,17.9373,18277014,0
+XLB.US,D,20151209,000000,18.4017,18.7157,18.2892,18.4791,31900029,0
+XLB.US,D,20151210,000000,18.3657,18.5155,18.2194,18.3412,13008933,0
+XLB.US,D,20151211,000000,17.8644,18.0686,17.8296,17.853,23489760,0
+XLB.US,D,20151214,000000,17.7606,17.8207,17.4579,17.6181,21868027,0
+XLB.US,D,20151215,000000,17.7957,17.9024,17.6777,17.7161,12421455,0
+XLB.US,D,20151216,000000,17.8087,17.915,17.5654,17.8989,19852668,0
+XLB.US,D,20151217,000000,17.9257,17.9257,17.5403,17.5403,22634020,0
+XLB.US,D,20151218,000000,17.5043,17.6235,17.302,17.302,31235064,0
+XLB.US,D,20151221,000000,17.4222,17.5083,17.3113,17.4579,14381083,0
+XLB.US,D,20151222,000000,17.5481,17.7629,17.4928,17.6786,12869446,0
+XLB.US,D,20151223,000000,17.8073,18.1269,17.8073,18.0968,14216432,0
+XLB.US,D,20151224,000000,18.0566,18.1311,18.0194,18.0566,9080119,0
+XLB.US,D,20151228,000000,17.9802,17.9802,17.8234,17.9293,10166088,0
+XLB.US,D,20151229,000000,18.0321,18.1615,18.0242,18.0968,9491425,0
+XLB.US,D,20151230,000000,18.0408,18.0968,17.9058,17.9293,8156864,0
+XLB.US,D,20151231,000000,17.8896,17.9844,17.7735,17.7735,11431366,0
+XLB.US,D,20160104,000000,17.488,17.545,17.2966,17.4959,35189868,0
+XLB.US,D,20160105,000000,17.57,17.57,17.3572,17.488,23204574,0
+XLB.US,D,20160106,000000,17.2516,17.2678,16.932,17.0296,22736577,0
+XLB.US,D,20160107,000000,16.7186,16.8838,16.4763,16.567,30730317,0
+XLB.US,D,20160108,000000,16.7257,16.7424,16.3542,16.399,21140083,0
+XLB.US,D,20160111,000000,16.4848,16.4892,15.9933,16.121,24588933,0
+XLB.US,D,20160112,000000,16.3578,16.3578,15.9447,16.1441,17757740,0
+XLB.US,D,20160113,000000,16.2645,16.2973,15.7532,15.7726,26406244,0
+XLB.US,D,20160114,000000,15.8341,16.1025,15.6432,15.9933,25127739,0
+XLB.US,D,20160115,000000,15.657,15.7648,15.4549,15.6612,22306921,0
+XLB.US,D,20160119,000000,15.8009,15.8554,15.2645,15.465,24099979,0
+XLB.US,D,20160120,000000,15.1209,15.4813,14.8563,15.3508,31333035,0
+XLB.US,D,20160121,000000,15.4244,15.6001,15.2176,15.4853,28582998,0
+XLB.US,D,20160122,000000,15.7768,15.9971,15.618,15.7648,23298986,0
+XLB.US,D,20160125,000000,15.6137,15.6469,15.236,15.2597,27217627,0
+XLB.US,D,20160126,000000,15.4244,15.5641,15.262,15.5238,18535908,0
+XLB.US,D,20160127,000000,15.4938,15.7603,15.3596,15.3994,19089312,0
+XLB.US,D,20160128,000000,15.54,15.5641,15.2877,15.4244,16248276,0
+XLB.US,D,20160129,000000,15.551,15.8838,15.4331,15.8698,19545298,0
+XLB.US,D,20160201,000000,15.7811,15.9777,15.5872,15.9366,33211516,0
+XLB.US,D,20160202,000000,15.8745,15.9113,15.6469,15.8305,28115730,0
+XLB.US,D,20160203,000000,16.0188,16.362,15.8129,16.362,35211854,0
+XLB.US,D,20160204,000000,16.4273,16.9265,16.4147,16.8172,35642242,0
+XLB.US,D,20160205,000000,16.6901,16.858,16.567,16.6244,27924556,0
+XLB.US,D,20160208,000000,16.3741,16.5054,15.9503,16.1873,25443020,0
+XLB.US,D,20160209,000000,16.0312,16.4678,16.0312,16.3879,25055860,0
+XLB.US,D,20160210,000000,16.4559,16.6244,16.191,16.2301,27781020,0
+XLB.US,D,20160211,000000,15.899,16.1086,15.7488,15.8791,33064143,0
+XLB.US,D,20160212,000000,16.1038,16.3497,15.9235,16.3497,20998754,0
+XLB.US,D,20160216,000000,16.5148,16.6202,16.3061,16.5994,16579201,0
+XLB.US,D,20160217,000000,16.7331,17.0213,16.7298,16.9265,18307285,0
+XLB.US,D,20160218,000000,16.9464,16.9505,16.7544,16.8769,13215924,0
+XLB.US,D,20160219,000000,16.7881,16.8007,16.6119,16.6812,14487278,0
+XLB.US,D,20160222,000000,16.8682,17.0573,16.8455,17.0018,13094848,0
+XLB.US,D,20160223,000000,16.8636,16.8728,16.554,16.5828,15960969,0
+XLB.US,D,20160224,000000,16.4147,16.7751,16.3367,16.7544,24776521,0
+XLB.US,D,20160225,000000,16.796,16.9848,16.6461,16.9717,12545668,0
+XLB.US,D,20160226,000000,17.1105,17.3113,17.1105,17.217,16496797,0
+XLB.US,D,20160229,000000,17.2516,17.4222,17.1027,17.1105,16706662,0
+XLB.US,D,20160301,000000,17.3155,17.594,17.2048,17.5481,29517196,0
+XLB.US,D,20160302,000000,17.3539,17.5171,17.2993,17.4802,24097169,0
+XLB.US,D,20160303,000000,17.4432,17.6314,17.4104,17.5857,21022437,0
+XLB.US,D,20160304,000000,17.606,17.9058,17.5468,17.7902,24197830,0
+XLB.US,D,20160307,000000,17.7985,18.0367,17.7944,17.995,19259937,0
+XLB.US,D,20160308,000000,17.8485,17.8517,17.5407,17.6436,15336158,0
+XLB.US,D,20160309,000000,17.7369,17.8402,17.6314,17.7545,13711268,0
+XLB.US,D,20160310,000000,17.7985,17.9539,17.6436,17.8485,18514588,0
+XLB.US,D,20160311,000000,18.0242,18.225,18.0242,18.1755,12263028,0
+XLB.US,D,20160314,000000,18.0602,18.1514,17.9844,18.0528,13367224,0
+XLB.US,D,20160315,000000,17.8896,18.0931,17.7823,18.0931,12174029,0
+XLB.US,D,20160316,000000,17.8073,18.2453,17.8073,18.2453,17807759,0
+XLB.US,D,20160317,000000,18.2125,18.6376,18.2125,18.5813,19007655,0
+XLB.US,D,20160318,000000,18.6956,18.7889,18.5553,18.6579,18574846,0
+XLB.US,D,20160321,000000,18.6167,18.7436,18.3869,18.7436,12353900,0
+XLB.US,D,20160322,000000,18.3836,18.6001,18.3531,18.5303,9971529,0
+XLB.US,D,20160323,000000,18.3749,18.4325,18.2666,18.3008,13787425,0
+XLB.US,D,20160324,000000,18.1491,18.3078,18.0705,18.3008,9158336,0
+XLB.US,D,20160328,000000,18.2805,18.4433,18.2624,18.3794,9595284,0
+XLB.US,D,20160329,000000,18.2508,18.4849,18.189,18.4809,9952762,0
+XLB.US,D,20160330,000000,18.5632,18.6422,18.4849,18.5632,9807964,0
+XLB.US,D,20160331,000000,18.5835,18.6094,18.3452,18.4073,13525857,0
+XLB.US,D,20160401,000000,18.2759,18.5835,18.14,18.5835,20912716,0
+XLB.US,D,20160404,000000,18.4641,18.5711,18.3078,18.3416,13727681,0
+XLB.US,D,20160405,000000,18.2056,18.3165,18.1802,18.2264,13348133,0
+XLB.US,D,20160406,000000,18.1802,18.436,18.0616,18.436,13809640,0
+XLB.US,D,20160407,000000,18.2966,18.3245,18.0905,18.1691,12335242,0
+XLB.US,D,20160408,000000,18.2666,18.4942,18.2666,18.2892,10725099,0
+XLB.US,D,20160411,000000,18.4517,18.5632,18.3702,18.3702,9361162,0
+XLB.US,D,20160412,000000,18.4809,18.6579,18.3794,18.6247,11409890,0
+XLB.US,D,20160413,000000,18.7436,18.8712,18.7269,18.8098,11748113,0
+XLB.US,D,20160414,000000,18.8915,18.9254,18.7819,18.8227,8613478,0
+XLB.US,D,20160415,000000,18.8712,18.9212,18.7496,18.9088,8342759,0
+XLB.US,D,20160418,000000,18.8138,18.9961,18.7436,18.9938,10871212,0
+XLB.US,D,20160419,000000,19.0679,19.4138,19.0396,19.4009,15400011,0
+XLB.US,D,20160420,000000,19.4244,19.4379,19.2951,19.3431,15808599,0
+XLB.US,D,20160421,000000,19.4009,19.4755,19.2529,19.2571,14778284,0
+XLB.US,D,20160422,000000,19.3189,19.4536,19.2862,19.3935,13218140,0
+XLB.US,D,20160425,000000,19.3732,19.3732,19.1794,19.3269,11183326,0
+XLB.US,D,20160426,000000,19.3431,19.5074,19.3269,19.4843,12251634,0
+XLB.US,D,20160427,000000,19.5313,19.6678,19.4449,19.6275,13889072,0
+XLB.US,D,20160428,000000,19.4999,19.6804,19.381,19.4708,13788607,0
+XLB.US,D,20160429,000000,19.3973,19.5283,19.2163,19.3473,15511707,0
+XLB.US,D,20160502,000000,19.4244,19.4292,19.2302,19.4176,15102940,0
+XLB.US,D,20160503,000000,19.2372,19.2491,19.0155,19.0979,22693882,0
+XLB.US,D,20160504,000000,18.9291,19.0479,18.7819,18.9051,19645841,0
+XLB.US,D,20160505,000000,19.0235,19.0517,18.7778,18.8098,16970090,0
+XLB.US,D,20160506,000000,18.7689,18.9781,18.7075,18.9616,16497756,0
+XLB.US,D,20160509,000000,18.8185,18.8453,18.7075,18.7306,15979278,0
+XLB.US,D,20160510,000000,18.8263,19.0596,18.7889,19.0442,16525006,0
+XLB.US,D,20160511,000000,19.0766,19.1422,18.966,18.9739,13813737,0
+XLB.US,D,20160512,000000,19.3227,19.3842,18.9938,19.072,24175591,0
+XLB.US,D,20160513,000000,19.0517,19.1511,18.806,18.8749,13690866,0
+XLB.US,D,20160516,000000,18.917,19.221,18.9088,19.1997,14209861,0
+XLB.US,D,20160517,000000,19.1058,19.2951,19.0596,19.0979,15634727,0
+XLB.US,D,20160518,000000,18.9938,19.1344,18.7237,18.8098,23357355,0
+XLB.US,D,20160519,000000,18.7736,18.9003,18.6575,18.8749,15251155,0
+XLB.US,D,20160520,000000,18.9526,19.0891,18.9408,19.0114,11606237,0
+XLB.US,D,20160523,000000,19.1021,19.3189,19.0933,19.2336,10430681,0
+XLB.US,D,20160524,000000,19.2951,19.4055,19.2603,19.3557,10946898,0
+XLB.US,D,20160525,000000,19.7262,19.7262,19.4708,19.5976,13691089,0
+XLB.US,D,20160526,000000,19.6606,19.7905,19.3778,19.389,8115345,0
+XLB.US,D,20160527,000000,19.3075,19.4505,19.3075,19.381,10499034,0
+XLB.US,D,20160531,000000,19.4708,19.4708,19.251,19.282,10837620,0
+XLB.US,D,20160601,000000,19.2451,19.3431,19.0479,19.3315,11957254,0
+XLB.US,D,20160602,000000,19.2862,19.4244,19.1997,19.4138,8233211,0
+XLB.US,D,20160603,000000,19.4999,19.6234,19.3778,19.579,12109071,0
+XLB.US,D,20160606,000000,19.6642,19.7989,19.6323,19.7794,16881829,0
+XLB.US,D,20160607,000000,19.7947,19.8539,19.7008,19.7863,8862805,0
+XLB.US,D,20160608,000000,19.9141,19.9635,19.8326,19.9024,9596896,0
+XLB.US,D,20160609,000000,19.7989,19.8058,19.6678,19.7595,9635581,0
+XLB.US,D,20160610,000000,19.6359,19.7262,19.5615,19.61,11686581,0
+XLB.US,D,20160613,000000,19.6192,19.6882,19.389,19.3935,12925937,0
+XLB.US,D,20160614,000000,19.3353,19.3973,19.1202,19.2491,18392489,0
+XLB.US,D,20160615,000000,19.3227,19.4708,19.2904,19.3353,10146260,0
+XLB.US,D,20160616,000000,19.2529,19.4097,19.0849,19.4009,14200715,0
+XLB.US,D,20160617,000000,19.3625,19.5272,19.3167,19.4869,14356935,0
+XLB.US,D,20160620,000000,19.6715,19.8413,19.5856,19.5971,14451120,0
+XLB.US,D,20160621,000000,19.6137,19.6429,19.4712,19.543,7398945,0
+XLB.US,D,20160622,000000,19.5605,19.635,19.5304,19.5647,7367880,0
+XLB.US,D,20160623,000000,19.7595,19.8737,19.7344,19.8663,8489749,0
+XLB.US,D,20160624,000000,19.1886,19.432,18.948,18.9984,30131510,0
+XLB.US,D,20160627,000000,18.8541,18.8541,18.2556,18.3587,21778857,0
+XLB.US,D,20160628,000000,18.508,18.6269,18.3208,18.516,25069039,0
+XLB.US,D,20160629,000000,18.7421,18.8911,18.6987,18.8297,16121236,0
+XLB.US,D,20160630,000000,18.8834,19.1397,18.7809,19.1311,14333179,0
+XLB.US,D,20160701,000000,19.1311,19.2603,19.0772,19.1397,12024376,0
+XLB.US,D,20160705,000000,19.0402,19.1146,18.7264,18.7926,13491281,0
+XLB.US,D,20160706,000000,18.7264,18.8911,18.5827,18.8663,14140961,0
+XLB.US,D,20160707,000000,18.801,19.0684,18.801,18.9166,10299458,0
+XLB.US,D,20160708,000000,19.0485,19.4236,19.0485,19.3713,12696205,0
+XLB.US,D,20160711,000000,19.4532,19.5346,19.4031,19.4823,11178600,0
+XLB.US,D,20160712,000000,19.6313,19.9445,19.6184,19.8371,16006846,0
+XLB.US,D,20160713,000000,19.8705,19.9194,19.771,19.89,9520488,0
+XLB.US,D,20160714,000000,19.9686,20.1064,19.9473,20.0676,12018334,0
+XLB.US,D,20160715,000000,20.1388,20.1957,20.0838,20.1388,8795562,0
+XLB.US,D,20160718,000000,20.1388,20.2906,20.0112,20.2706,7140995,0
+XLB.US,D,20160719,000000,20.1629,20.2373,20.0676,20.1498,8513642,0
+XLB.US,D,20160720,000000,20.1023,20.2119,20.0112,20.1587,9718640,0
+XLB.US,D,20160721,000000,20.1707,20.1753,19.9611,20.0356,8781354,0
+XLB.US,D,20160722,000000,20.0545,20.1346,20.0018,20.0885,9421094,0
+XLB.US,D,20160725,000000,20.0676,20.0676,19.9194,20.0545,11705098,0
+XLB.US,D,20160726,000000,20.051,20.2207,20.0356,20.2085,10105964,0
+XLB.US,D,20160727,000000,20.2254,20.3031,20.0838,20.2332,10296847,0
+XLB.US,D,20160728,000000,20.1882,20.2706,20.086,20.204,8879144,0
+XLB.US,D,20160729,000000,20.1463,20.1629,19.9611,20.1023,10349852,0
+XLB.US,D,20160801,000000,20.1064,20.1064,19.9079,19.9889,8637375,0
+XLB.US,D,20160802,000000,19.9728,20.0328,19.8028,19.9366,14658528,0
+XLB.US,D,20160803,000000,19.9686,20.063,19.8413,19.9847,8418249,0
+XLB.US,D,20160804,000000,19.9847,20.1222,19.9445,20.0676,8605101,0
+XLB.US,D,20160805,000000,20.0977,20.1753,20.0616,20.1346,7644661,0
+XLB.US,D,20160808,000000,20.154,20.2332,20.1268,20.1753,11461552,0
+XLB.US,D,20160809,000000,20.1837,20.254,20.0709,20.1132,9669363,0
+XLB.US,D,20160810,000000,20.1498,20.2064,20.0885,20.118,5463268,0
+XLB.US,D,20160811,000000,20.216,20.2415,20.0977,20.216,6529726,0
+XLB.US,D,20160812,000000,20.204,20.2254,19.9491,19.9889,8064151,0
+XLB.US,D,20160815,000000,20.0593,20.2415,20.0468,20.1924,5612552,0
+XLB.US,D,20160816,000000,20.2254,20.3031,20.0754,20.0754,8198476,0
+XLB.US,D,20160817,000000,20.0676,20.1119,19.9005,20.0593,7451786,0
+XLB.US,D,20160818,000000,20.0754,20.1957,20.0676,20.1957,8165247,0
+XLB.US,D,20160819,000000,20.1463,20.254,20.0279,20.2254,11866258,0
+XLB.US,D,20160822,000000,20.1498,20.2254,20.0434,20.1957,7387015,0
+XLB.US,D,20160823,000000,20.3737,20.464,20.3235,20.3706,9985334,0
+XLB.US,D,20160824,000000,20.3405,20.3405,20.1102,20.1346,9432814,0
+XLB.US,D,20160825,000000,20.1132,20.2586,20.1102,20.2332,8085863,0
+XLB.US,D,20160826,000000,20.3113,20.4441,20.0356,20.118,14481526,0
+XLB.US,D,20160829,000000,20.0885,20.3442,20.0838,20.2989,7227470,0
+XLB.US,D,20160830,000000,20.2906,20.3979,20.2119,20.2503,9121595,0
+XLB.US,D,20160831,000000,20.1463,20.179,20.0018,20.0468,10149666,0
+XLB.US,D,20160901,000000,20.1102,20.154,19.9801,20.1304,11447678,0
+XLB.US,D,20160902,000000,20.2832,20.3313,20.2207,20.3313,8004310,0
+XLB.US,D,20160906,000000,20.3534,20.4061,20.1998,20.2867,7747329,0
+XLB.US,D,20160907,000000,20.2415,20.3159,20.1304,20.2586,13893698,0
+XLB.US,D,20160908,000000,20.2207,20.266,20.1102,20.1707,6933745,0
+XLB.US,D,20160909,000000,20.0239,20.0356,19.5647,19.5856,21195773,0
+XLB.US,D,20160912,000000,19.4699,19.8242,19.432,19.771,15849484,0
+XLB.US,D,20160913,000000,19.5692,19.647,19.2748,19.4075,25698996,0
+XLB.US,D,20160914,000000,19.4031,19.4777,19.301,19.3579,18850642,0
+XLB.US,D,20160915,000000,19.3288,19.5231,19.2834,19.4823,14836382,0
+XLB.US,D,20160916,000000,19.3496,19.4375,19.3167,19.4036,20673887,0
+XLB.US,D,20160919,000000,19.4916,19.5596,19.3991,19.4327,8841128,0
+XLB.US,D,20160920,000000,19.579,19.6018,19.3717,19.376,9637823,0
+XLB.US,D,20160921,000000,19.4834,19.6938,19.4453,19.6697,13485224,0
+XLB.US,D,20160922,000000,19.8103,19.9015,19.6818,19.7322,7219093,0
+XLB.US,D,20160923,000000,19.665,19.7618,19.6285,19.6331,10386840,0
+XLB.US,D,20160926,000000,19.6447,19.6739,19.5153,19.5402,9055671,0
+XLB.US,D,20160927,000000,19.4745,19.6156,19.4411,19.5979,8004842,0
+XLB.US,D,20160928,000000,19.6447,19.8446,19.5535,19.8228,11004726,0
+XLB.US,D,20160929,000000,19.7437,19.8766,19.6065,19.6697,11231593,0
+XLB.US,D,20160930,000000,19.7885,19.8853,19.7275,19.8151,11314780,0
+XLB.US,D,20161003,000000,19.8269,19.8811,19.7664,19.7885,19518948,0
+XLB.US,D,20161004,000000,19.8187,19.8566,19.4879,19.5198,14258435,0
+XLB.US,D,20161005,000000,19.5582,19.7406,19.5582,19.653,16248935,0
+XLB.US,D,20161006,000000,19.6065,19.8247,19.579,19.8151,12602839,0
+XLB.US,D,20161007,000000,19.8399,19.8399,19.38,19.4453,14195920,0
+XLB.US,D,20161010,000000,19.5615,19.7026,19.5198,19.5615,7451034,0
+XLB.US,D,20161011,000000,19.4236,19.4453,19.1705,19.2969,27352810,0
+XLB.US,D,20161012,000000,19.3135,19.3288,19.1631,19.2575,9779443,0
+XLB.US,D,20161013,000000,19.0512,19.2052,18.9069,19.1591,11898989,0
+XLB.US,D,20161014,000000,19.2423,19.3583,19.2007,19.2219,11491745,0
+XLB.US,D,20161017,000000,19.2312,19.3094,19.2007,19.238,7859525,0
+XLB.US,D,20161018,000000,19.4284,19.4703,19.3454,19.412,7013972,0
+XLB.US,D,20161019,000000,19.4578,19.587,19.3824,19.5535,6469879,0
+XLB.US,D,20161020,000000,19.5283,19.6003,19.4015,19.536,6558027,0
+XLB.US,D,20161021,000000,19.38,19.5402,19.3371,19.5283,9308906,0
+XLB.US,D,20161024,000000,19.6018,19.6369,19.5245,19.5748,7279395,0
+XLB.US,D,20161025,000000,19.4879,19.5662,19.3515,19.3958,8125983,0
+XLB.US,D,20161026,000000,19.3717,19.3991,19.2773,19.3673,8061129,0
+XLB.US,D,20161027,000000,19.4162,19.4497,19.2539,19.3408,11467299,0
+XLB.US,D,20161028,000000,19.3991,19.5513,19.2881,19.3918,12785925,0
+XLB.US,D,20161031,000000,19.3958,19.4578,19.3606,19.3991,17259407,0
+XLB.US,D,20161101,000000,19.4411,19.5198,19.1799,19.2881,34284444,0
+XLB.US,D,20161102,000000,19.3167,19.3538,19.1834,19.1834,14072979,0
+XLB.US,D,20161103,000000,19.1705,19.2857,19.1387,19.1882,10220958,0
+XLB.US,D,20161104,000000,19.1882,19.3583,19.1591,19.2539,10640966,0
+XLB.US,D,20161107,000000,19.4786,19.5489,19.4162,19.5489,17106254,0
+XLB.US,D,20161108,000000,19.4994,19.6739,19.4578,19.6109,12752408,0
+XLB.US,D,20161109,000000,19.5979,20.0709,19.4411,20.0279,35551295,0
+XLB.US,D,20161110,000000,20.118,20.3586,20.1132,20.2595,49004567,0
+XLB.US,D,20161111,000000,20.2298,20.2508,19.8566,19.9793,16179144,0
+XLB.US,D,20161114,000000,20.0709,20.093,19.9015,20.0279,20095423,0
+XLB.US,D,20161115,000000,20.0142,20.1132,19.8728,20.1102,16774039,0
+XLB.US,D,20161116,000000,20.063,20.1421,20.0045,20.0709,8956082,0
+XLB.US,D,20161117,000000,20.1346,20.1502,19.9759,20.0796,9966231,0
+XLB.US,D,20161118,000000,20.0754,20.0754,19.9908,20.051,9022775,0
+XLB.US,D,20161121,000000,20.0796,20.2955,20.0796,20.2876,9154698,0
+XLB.US,D,20161122,000000,20.3415,20.4534,20.2837,20.4117,12374576,0
+XLB.US,D,20161123,000000,20.3747,20.5168,20.3173,20.5042,8412360,0
+XLB.US,D,20161125,000000,20.5242,20.5787,20.4895,20.5659,3861956,0
+XLB.US,D,20161128,000000,20.5787,20.5787,20.4417,20.4825,10883133,0
+XLB.US,D,20161129,000000,20.4117,20.5875,20.3326,20.5042,8313677,0
+XLB.US,D,20161130,000000,20.6111,20.773,20.544,20.7231,17899516,0
+XLB.US,D,20161201,000000,20.7938,20.8855,20.67,20.7318,19776753,0
+XLB.US,D,20161202,000000,20.7143,20.8045,20.619,20.7402,15095458,0
+XLB.US,D,20161205,000000,20.824,20.9725,20.773,20.9026,12802576,0
+XLB.US,D,20161206,000000,20.9026,20.9298,20.7693,20.9264,16181520,0
+XLB.US,D,20161207,000000,20.9682,21.2393,20.9264,21.2269,17954911,0
+XLB.US,D,20161208,000000,21.2494,21.4499,21.242,21.3664,16885906,0
+XLB.US,D,20161209,000000,21.4209,21.4209,21.2629,21.3704,10824974,0
+XLB.US,D,20161212,000000,21.4,21.4499,21.2648,21.2745,11414099,0
+XLB.US,D,20161213,000000,21.3536,21.3664,21.1117,21.242,11175040,0
+XLB.US,D,20161214,000000,21.2393,21.2703,20.9517,20.989,22578048,0
+XLB.US,D,20161215,000000,20.9156,21.1797,20.8767,21.127,15092585,0
+XLB.US,D,20161216,000000,21.2166,21.2166,21.0072,21.0604,12394599,0
+XLB.US,D,20161219,000000,20.9988,21.0775,20.9396,21.0197,7666014,0
+XLB.US,D,20161220,000000,20.9946,21.0524,20.9225,21.0358,10594497,0
+XLB.US,D,20161221,000000,21.1159,21.1306,21.0112,21.0441,7852675,0
+XLB.US,D,20161222,000000,21.0237,21.0478,20.8942,20.9562,7758258,0
+XLB.US,D,20161223,000000,21.0154,21.0154,20.8725,20.9988,5164831,0
+XLB.US,D,20161227,000000,21.0571,21.1368,20.973,21.1111,9304380,0
+XLB.US,D,20161228,000000,21.1899,21.2902,20.8813,20.8984,7368310,0
+XLB.US,D,20161229,000000,20.8896,20.9853,20.8647,20.8984,6855292,0
+XLB.US,D,20161230,000000,20.9269,20.9609,20.6777,20.7605,11802251,0
+XLB.US,D,20170103,000000,20.8146,20.9988,20.731,20.8813,18522374,0
+XLB.US,D,20170104,000000,20.965,21.2251,20.965,21.1861,9792017,0
+XLB.US,D,20170105,000000,21.1601,21.2412,21.0524,21.1241,9343864,0
+XLB.US,D,20170106,000000,21.1241,21.1601,21.0251,21.1445,7055344,0
+XLB.US,D,20170109,000000,21.1289,21.3407,21.1071,21.1403,16998902,0
+XLB.US,D,20170110,000000,21.1519,21.2343,21.0608,21.1519,6808946,0
+XLB.US,D,20170111,000000,21.1159,21.3345,21.1159,21.3248,15800233,0
+XLB.US,D,20170112,000000,21.3248,21.3248,21.1483,21.281,7549272,0
+XLB.US,D,20170113,000000,21.2856,21.3088,21.194,21.2478,5861610,0
+XLB.US,D,20170117,000000,21.194,21.2439,21.0862,21.1519,8813923,0
+XLB.US,D,20170118,000000,21.2121,21.3088,21.1403,21.2856,7269866,0
+XLB.US,D,20170119,000000,21.3125,21.3572,21.0729,21.1519,7907888,0
+XLB.US,D,20170120,000000,21.2296,21.3757,21.2121,21.3407,11985758,0
+XLB.US,D,20170123,000000,21.3407,21.4159,21.2587,21.3823,9961458,0
+XLB.US,D,20170124,000000,21.4619,21.9848,21.4619,21.9333,18848478,0
+XLB.US,D,20170125,000000,22.0254,22.1007,21.8875,22.0794,19680944,0
+XLB.US,D,20170126,000000,22.0837,22.2474,22.0299,22.1387,12737545,0
+XLB.US,D,20170127,000000,22.0837,22.1266,22.0128,22.0601,11123887,0
+XLB.US,D,20170130,000000,21.9804,21.9804,21.7412,21.8344,14466444,0
+XLB.US,D,20170131,000000,21.8254,21.8421,21.6163,21.7033,13229836,0
+XLB.US,D,20170201,000000,21.6965,21.8547,21.6316,21.8121,24116677,0
+XLB.US,D,20170202,000000,21.8036,21.8036,21.6409,21.7164,12127361,0
+XLB.US,D,20170203,000000,21.7506,21.7862,21.6835,21.7546,13267226,0
+XLB.US,D,20170206,000000,21.7033,21.7251,21.6035,21.6965,6518012,0
+XLB.US,D,20170207,000000,21.6378,21.67,21.4928,21.5239,10056757,0
+XLB.US,D,20170208,000000,21.5117,21.5827,21.4415,21.5752,11225971,0
+XLB.US,D,20170209,000000,21.5827,21.634,21.5192,21.5663,19433215,0
+XLB.US,D,20170210,000000,21.663,21.7954,21.6496,21.7629,8169514,0
+XLB.US,D,20170213,000000,21.8458,22.0003,21.8458,21.9421,8744054,0
+XLB.US,D,20170214,000000,21.905,21.9486,21.7935,21.9374,8767539,0
+XLB.US,D,20170215,000000,21.8805,21.9804,21.8676,21.9084,7433172,0
+XLB.US,D,20170216,000000,21.9291,22.0358,21.8379,21.9084,7668014,0
+XLB.US,D,20170217,000000,21.8676,21.8967,21.7672,21.8458,9490193,0
+XLB.US,D,20170221,000000,21.8344,21.9804,21.7954,21.9161,17658060,0
+XLB.US,D,20170222,000000,21.8296,22.0962,21.8166,21.9762,12244006,0
+XLB.US,D,20170223,000000,22.0212,22.1007,21.8344,21.8547,8462975,0
+XLB.US,D,20170224,000000,21.7629,21.9161,21.7297,21.901,11520761,0
+XLB.US,D,20170227,000000,21.901,22.0254,21.8121,21.8458,15077075,0
+XLB.US,D,20170228,000000,21.8296,21.9291,21.7917,21.8254,9245166,0
+XLB.US,D,20170301,000000,22.0254,22.3233,22.0254,22.2515,14126782,0
+XLB.US,D,20170302,000000,22.2358,22.2446,22.0128,22.0128,10951839,0
+XLB.US,D,20170303,000000,22.0128,22.0837,21.9374,21.9965,7091368,0
+XLB.US,D,20170306,000000,21.9161,21.9762,21.8208,21.8547,8514807,0
+XLB.US,D,20170307,000000,21.8676,21.8875,21.7227,21.7334,9186596,0
+XLB.US,D,20170308,000000,21.7506,21.9596,21.6992,21.7334,12183438,0
+XLB.US,D,20170309,000000,21.7629,21.7899,21.5619,21.6658,10820538,0
+XLB.US,D,20170310,000000,21.7838,21.8358,21.6658,21.7672,11417257,0
+XLB.US,D,20170313,000000,21.7917,21.8344,21.7334,21.8296,8463036,0
+XLB.US,D,20170314,000000,21.7426,21.7589,21.6163,21.6409,13541745,0
+XLB.US,D,20170315,000000,21.7334,22.0254,21.714,21.9888,13643572,0
+XLB.US,D,20170316,000000,22.0382,22.068,21.8036,21.8379,15657018,0
+XLB.US,D,20170317,000000,21.9396,22.0109,21.9097,21.9309,12243908,0
+XLB.US,D,20170320,000000,21.9486,22.0642,21.8653,22.054,6575281,0
+XLB.US,D,20170321,000000,22.0706,22.116,21.6511,21.6847,17515932,0
+XLB.US,D,20170322,000000,21.6673,21.7639,21.5248,21.7478,13487051,0
+XLB.US,D,20170323,000000,21.7136,21.9074,21.6635,21.8397,11374956,0
+XLB.US,D,20170324,000000,21.8269,21.8861,21.5548,21.6469,14367426,0
+XLB.US,D,20170327,000000,21.4419,21.7349,21.3874,21.6937,10205835,0
+XLB.US,D,20170328,000000,21.7218,22.0188,21.6673,21.9444,9387443,0
+XLB.US,D,20170329,000000,21.9097,22.0188,21.8861,21.9619,7186612,0
+XLB.US,D,20170330,000000,21.9486,22.0819,21.9396,21.9661,7139417,0
+XLB.US,D,20170331,000000,21.9828,22.0819,21.9396,21.9619,8860347,0
+XLB.US,D,20170403,000000,21.9707,22.0596,21.7004,21.8777,10776155,0
+XLB.US,D,20170404,000000,21.8611,21.9644,21.8009,21.9572,7787940,0
+XLB.US,D,20170405,000000,22.0235,22.2025,21.9179,21.9396,11921462,0
+XLB.US,D,20170406,000000,21.9619,22.1414,21.8893,22.0582,7355184,0
+XLB.US,D,20170407,000000,21.9943,22.1117,21.9707,22.0363,6040003,0
+XLB.US,D,20170410,000000,22.0363,22.1012,21.9572,22.0407,8260878,0
+XLB.US,D,20170411,000000,21.974,22.0235,21.8564,21.9828,9344869,0
+XLB.US,D,20170412,000000,21.9527,21.9898,21.6955,21.7089,9283023,0
+XLB.US,D,20170413,000000,21.6673,21.7089,21.4836,21.5006,10007735,0
+XLB.US,D,20170417,000000,21.5586,21.6635,21.5161,21.6557,9183820,0
+XLB.US,D,20170418,000000,21.5586,21.6973,21.5335,21.6306,6046853,0
+XLB.US,D,20170419,000000,21.7047,21.7687,21.6219,21.6599,7470281,0
+XLB.US,D,20170420,000000,21.7562,21.9868,21.7394,21.898,9711598,0
+XLB.US,D,20170421,000000,21.8819,21.9291,21.8117,21.8736,8556730,0
+XLB.US,D,20170424,000000,22.1117,22.1822,22.0744,22.1248,13264425,0
+XLB.US,D,20170425,000000,22.3176,22.5097,22.3052,22.4806,18954189,0
+XLB.US,D,20170426,000000,22.4468,22.5517,22.3925,22.4763,7557912,0
+XLB.US,D,20170427,000000,22.4468,22.4939,22.2789,22.4264,10989793,0
+XLB.US,D,20170428,000000,22.3802,22.4468,22.2381,22.2381,9641458,0
+XLB.US,D,20170501,000000,22.3427,22.3427,22.1867,22.2501,9485811,0
+XLB.US,D,20170502,000000,22.2586,22.3224,22.1867,22.287,8260863,0
+XLB.US,D,20170503,000000,22.1955,22.2464,22.0046,22.0706,15747457,0
+XLB.US,D,20170504,000000,22.133,22.1498,22.0235,22.0947,8934578,0
+XLB.US,D,20170505,000000,22.1368,22.4264,22.1368,22.4098,13659652,0
+XLB.US,D,20170508,000000,22.3585,22.3885,22.1822,22.2303,12286199,0
+XLB.US,D,20170509,000000,22.2076,22.2501,22.0319,22.0628,11174811,0
+XLB.US,D,20170510,000000,22.0947,22.1623,22.0407,22.133,7589129,0
+XLB.US,D,20170511,000000,22.0744,22.1498,21.898,22.0989,7954735,0
+XLB.US,D,20170512,000000,22.0819,22.1117,22.0276,22.0452,5630171,0
+XLB.US,D,20170515,000000,22.1117,22.3052,22.1117,22.2381,7787242,0
+XLB.US,D,20170516,000000,22.2464,22.296,22.2098,22.2423,7226270,0
+XLB.US,D,20170517,000000,22.0865,22.1035,21.7687,21.7726,19407815,0
+XLB.US,D,20170518,000000,21.6889,21.8397,21.5161,21.7852,16618028,0
+XLB.US,D,20170519,000000,21.8269,22.066,21.8226,21.974,11704076,0
+XLB.US,D,20170522,000000,22.0498,22.1035,21.9333,21.9979,6853053,0
+XLB.US,D,20170523,000000,22.0452,22.0966,21.9868,22.0151,8450258,0
+XLB.US,D,20170524,000000,22.0628,22.2122,22.0582,22.1623,7500138,0
+XLB.US,D,20170525,000000,22.2423,22.296,22.0841,22.1368,11576899,0
+XLB.US,D,20170526,000000,22.1035,22.1997,22.0779,22.179,5056152,0
+XLB.US,D,20170530,000000,22.1456,22.2145,22.0989,22.1746,6668031,0
+XLB.US,D,20170531,000000,22.2039,22.2464,22.0276,22.2423,14702609,0
+XLB.US,D,20170601,000000,22.2303,22.5345,22.2261,22.5097,18853592,0
+XLB.US,D,20170602,000000,22.5023,22.6123,22.4551,22.5644,11535292,0
+XLB.US,D,20170605,000000,22.5435,22.5897,22.4615,22.4939,6734514,0
+XLB.US,D,20170606,000000,22.4307,22.568,22.378,22.5055,9852926,0
+XLB.US,D,20170607,000000,22.5763,22.6147,22.4633,22.5345,9940486,0
+XLB.US,D,20170608,000000,22.4977,22.673,22.4939,22.6022,8534640,0
+XLB.US,D,20170609,000000,22.6522,22.9159,22.6522,22.8913,17894467,0
+XLB.US,D,20170612,000000,22.8627,22.9876,22.7525,22.8035,13747296,0
+XLB.US,D,20170613,000000,22.7905,23.0966,22.7905,23.0874,8000475,0
+XLB.US,D,20170614,000000,23.1231,23.1373,22.7831,22.8455,13343329,0
+XLB.US,D,20170615,000000,22.6865,22.7701,22.5477,22.6438,11598682,0
+XLB.US,D,20170616,000000,22.7502,22.7544,22.6157,22.7419,10846452,0
+XLB.US,D,20170619,000000,22.8562,22.9534,22.8256,22.9227,5597314,0
+XLB.US,D,20170620,000000,22.8766,22.8766,22.7922,22.7966,8215021,0
+XLB.US,D,20170621,000000,22.8256,22.8474,22.5268,22.5569,11309765,0
+XLB.US,D,20170622,000000,22.5569,22.6643,22.5397,22.5819,7962445,0
+XLB.US,D,20170623,000000,22.6368,22.7378,22.5481,22.6697,7932930,0
+XLB.US,D,20170626,000000,22.7462,22.7761,22.6448,22.7378,9629827,0
+XLB.US,D,20170627,000000,22.7845,22.8127,22.5905,22.5988,8561043,0
+XLB.US,D,20170628,000000,22.7628,22.8603,22.721,22.8053,7829141,0
+XLB.US,D,20170629,000000,22.7966,22.8348,22.4699,22.531,10465364,0
+XLB.US,D,20170630,000000,22.5688,22.7544,22.5652,22.6526,7433302,0
+XLB.US,D,20170703,000000,22.7081,22.907,22.6874,22.8519,7383759,0
+XLB.US,D,20170705,000000,22.8766,22.8853,22.7003,22.7761,13537273,0
+XLB.US,D,20170706,000000,22.649,22.7966,22.6078,22.6744,11709160,0
+XLB.US,D,20170707,000000,22.7128,22.8169,22.6245,22.7922,6231477,0
+XLB.US,D,20170710,000000,22.7877,23.0264,22.6965,22.9359,9144191,0
+XLB.US,D,20170711,000000,22.9359,22.9534,22.7628,22.9011,4770901,0
+XLB.US,D,20170712,000000,23.024,23.1878,22.9858,23.1666,6860530,0
+XLB.US,D,20170713,000000,23.1878,23.228,23.1088,23.1406,5067548,0
+XLB.US,D,20170714,000000,23.2264,23.3054,23.1624,23.2595,7730364,0
+XLB.US,D,20170717,000000,23.272,23.3655,23.222,23.3054,7087661,0
+XLB.US,D,20170718,000000,23.2425,23.2471,23.1223,23.2105,5504340,0
+XLB.US,D,20170719,000000,23.2184,23.4468,23.2184,23.4335,8115693,0
+XLB.US,D,20170720,000000,23.377,23.3854,23.1856,23.2595,10672353,0
+XLB.US,D,20170721,000000,23.1925,23.268,23.1582,23.2642,6469189,0
+XLB.US,D,20170724,000000,23.2377,23.2762,23.143,23.2425,6544655,0
+XLB.US,D,20170725,000000,23.445,23.5417,23.4131,23.4918,10820244,0
+XLB.US,D,20170726,000000,23.4737,23.4737,23.3123,23.3484,9052865,0
+XLB.US,D,20170727,000000,23.3738,23.4154,23.1537,23.2642,9000895,0
+XLB.US,D,20170728,000000,23.2855,23.3567,23.0908,23.179,11143225,0
+XLB.US,D,20170731,000000,23.2299,23.2572,22.988,23.0028,10633631,0
+XLB.US,D,20170801,000000,23.1,23.1,22.9048,23.0199,25017575,0
+XLB.US,D,20170802,000000,22.9534,23.0741,22.8519,23.0417,7647351,0
+XLB.US,D,20170803,000000,23.1175,23.1175,22.8437,22.8681,9481901,0
+XLB.US,D,20170804,000000,22.9359,23.0028,22.9227,22.9774,6261982,0
+XLB.US,D,20170807,000000,23.0107,23.0718,22.9731,22.9903,5986065,0
+XLB.US,D,20170808,000000,22.9446,22.9654,22.7604,22.809,9886241,0
+XLB.US,D,20170809,000000,22.7922,22.8585,22.7544,22.8302,8206522,0
+XLB.US,D,20170810,000000,22.7462,22.7845,22.5481,22.5688,15310121,0
+XLB.US,D,20170811,000000,22.5027,22.5988,22.4856,22.5146,9299484,0
+XLB.US,D,20170814,000000,22.6326,22.7604,22.6326,22.7248,8489955,0
+XLB.US,D,20170815,000000,22.7419,22.7715,22.6615,22.7294,4718662,0
+XLB.US,D,20170816,000000,22.8053,22.9534,22.8006,22.9534,12652719,0
+XLB.US,D,20170817,000000,22.8766,22.914,22.5988,22.6031,10575180,0
+XLB.US,D,20170818,000000,22.5231,22.7103,22.5101,22.6113,8949041,0
+XLB.US,D,20170821,000000,22.649,22.6943,22.5772,22.6326,6417245,0
+XLB.US,D,20170822,000000,22.6965,22.9273,22.6965,22.9273,7411761,0
+XLB.US,D,20170823,000000,22.8256,22.9588,22.8006,22.8853,9751791,0
+XLB.US,D,20170824,000000,22.8807,22.9227,22.8127,22.8437,6330710,0
+XLB.US,D,20170825,000000,22.9273,22.9635,22.8658,22.914,6922820,0
+XLB.US,D,20170828,000000,22.9983,22.9983,22.8519,22.9491,5473811,0
+XLB.US,D,20170829,000000,22.809,22.8681,22.7483,22.8392,7123884,0
+XLB.US,D,20170830,000000,22.821,23.031,22.7563,23.0059,12212439,0
+XLB.US,D,20170831,000000,23.1134,23.2336,23.0908,23.1833,11022231,0
+XLB.US,D,20170901,000000,23.2642,23.3595,23.2082,23.335,12550642,0
+XLB.US,D,20170905,000000,23.3567,23.4154,23.0458,23.0694,16218830,0
+XLB.US,D,20170906,000000,23.0908,23.1601,22.9588,23.1301,14866174,0
+XLB.US,D,20170907,000000,23.1582,23.179,23.0199,23.1666,10552812,0
+XLB.US,D,20170908,000000,23.1496,23.1833,23.0555,23.1582,6459110,0
+XLB.US,D,20170911,000000,23.2855,23.5232,23.2425,23.4612,12035582,0
+XLB.US,D,20170912,000000,23.5668,23.7393,23.5621,23.6592,15752651,0
+XLB.US,D,20170913,000000,23.6639,23.6723,23.5338,23.6509,10428463,0
+XLB.US,D,20170914,000000,23.6509,23.7675,23.5964,23.7305,10163557,0
+XLB.US,D,20170915,000000,23.7139,23.7736,23.6504,23.7305,11040235,0
+XLB.US,D,20170918,000000,23.7777,23.8879,23.7347,23.8628,10448153,0
+XLB.US,D,20170919,000000,23.9392,23.9974,23.837,23.9859,7163651,0
+XLB.US,D,20170920,000000,24.0618,24.1187,23.9392,24.07,10472496,0
+XLB.US,D,20170921,000000,24.0233,24.1057,24.015,24.0191,7373617,0
+XLB.US,D,20170922,000000,23.9771,24.0104,23.8967,23.9345,6919111,0
+XLB.US,D,20170925,000000,23.917,23.9771,23.8073,23.9771,12968992,0
+XLB.US,D,20170926,000000,23.9974,24.0279,23.8628,23.8707,6486400,0
+XLB.US,D,20170927,000000,23.9003,23.9345,23.6986,23.8707,9376698,0
+XLB.US,D,20170928,000000,23.8508,24.0437,23.7865,24.039,10291401,0
+XLB.US,D,20170929,000000,24.0233,24.0723,23.9258,24.039,9607179,0
+XLB.US,D,20171002,000000,24.0104,24.3023,24.0016,24.3023,17757991,0
+XLB.US,D,20171003,000000,24.3369,24.415,24.2667,24.4037,8668373,0
+XLB.US,D,20171004,000000,24.431,24.4846,24.3953,24.4129,9074015,0
+XLB.US,D,20171005,000000,24.4634,24.5609,24.431,24.5609,8671112,0
+XLB.US,D,20171006,000000,24.455,24.5194,24.4082,24.5059,6216711,0
+XLB.US,D,20171009,000000,24.4466,24.5419,24.4466,24.5012,3944585,0
+XLB.US,D,20171010,000000,24.5946,24.5946,24.4346,24.5194,6077479,0
+XLB.US,D,20171011,000000,24.5059,24.5308,24.4037,24.5308,4765114,0
+XLB.US,D,20171012,000000,24.4797,24.6112,24.4716,24.5775,7532573,0
+XLB.US,D,20171013,000000,24.7353,24.7613,24.6827,24.696,7933667,0
+XLB.US,D,20171016,000000,24.8055,24.819,24.6067,24.6783,7827904,0
+XLB.US,D,20171017,000000,24.6512,24.6667,24.5529,24.6155,6476323,0
+XLB.US,D,20171018,000000,24.6238,24.6419,24.5349,24.5572,10475020,0
+XLB.US,D,20171019,000000,24.5059,24.6512,24.4216,24.6512,6439305,0
+XLB.US,D,20171020,000000,24.7432,24.8615,24.7353,24.8615,10831204,0
+XLB.US,D,20171023,000000,24.9371,25.0429,24.8019,24.8149,7434305,0
+XLB.US,D,20171024,000000,24.8695,24.9911,24.8615,24.9547,9864742,0
+XLB.US,D,20171025,000000,24.9547,24.9846,24.7131,24.8236,13370352,0
+XLB.US,D,20171026,000000,25.0337,25.233,24.9411,25.154,16522311,0
+XLB.US,D,20171027,000000,25.1317,25.1317,24.8783,25.0217,12257497,0
+XLB.US,D,20171030,000000,24.9921,25.0429,24.8528,24.9031,12388882,0
+XLB.US,D,20171031,000000,24.9334,25.0337,24.9255,24.9716,9443810,0
+XLB.US,D,20171101,000000,25.0976,25.1743,25.0008,25.0937,13228219,0
+XLB.US,D,20171102,000000,25.1272,25.1272,24.8576,24.9121,30287188,0
+XLB.US,D,20171103,000000,24.9286,24.9306,24.7821,24.8985,8957074,0
+XLB.US,D,20171106,000000,24.8653,24.9693,24.7668,24.7936,8716407,0
+XLB.US,D,20171107,000000,24.8325,24.8695,24.7821,24.819,8567102,0
+XLB.US,D,20171108,000000,24.8576,24.8908,24.7752,24.8454,6064276,0
+XLB.US,D,20171109,000000,24.7173,24.7589,24.5572,24.6325,11168681,0
+XLB.US,D,20171110,000000,24.5529,24.6614,24.5419,24.5946,6733738,0
+XLB.US,D,20171113,000000,24.5012,24.7566,24.4216,24.7219,6389314,0
+XLB.US,D,20171114,000000,24.5728,24.5989,24.4346,24.497,8710663,0
+XLB.US,D,20171115,000000,24.3499,24.4129,24.2358,24.3499,12949177,0
+XLB.US,D,20171116,000000,24.4346,24.6742,24.4129,24.6465,8286861,0
+XLB.US,D,20171117,000000,24.5816,24.7589,24.5609,24.6783,6676798,0
+XLB.US,D,20171120,000000,24.659,24.7821,24.6238,24.7131,9826712,0
+XLB.US,D,20171121,000000,24.8528,24.9671,24.8149,24.8454,7324757,0
+XLB.US,D,20171122,000000,24.8695,24.8783,24.7752,24.7752,5613412,0
+XLB.US,D,20171124,000000,24.8325,24.9334,24.819,24.9031,2890001,0
+XLB.US,D,20171127,000000,24.9167,24.9167,24.7518,24.7566,9130283,0
+XLB.US,D,20171128,000000,24.7983,25.0429,24.7843,25.0305,10396285,0
+XLB.US,D,20171129,000000,25.0609,25.0869,24.9808,25.0693,9141270,0
+XLB.US,D,20171130,000000,25.1224,25.3821,25.078,25.2077,17724016,0
+XLB.US,D,20171201,000000,25.2543,25.289,24.8079,25.0008,19322902,0
+XLB.US,D,20171204,000000,25.1785,25.4652,25.1743,25.2589,15391066,0
+XLB.US,D,20171205,000000,25.2671,25.2937,25.1224,25.1317,19437601,0
+XLB.US,D,20171206,000000,25.0869,25.1406,24.9762,24.9846,9542267,0
+XLB.US,D,20171207,000000,24.9591,25.1586,24.9074,25.154,8440790,0
+XLB.US,D,20171208,000000,25.1831,25.2671,25.0957,25.154,12132968,0
+XLB.US,D,20171211,000000,25.2211,25.2937,25.1494,25.1873,12335396,0
+XLB.US,D,20171212,000000,25.2381,25.2716,25.1664,25.1918,14210583,0
+XLB.US,D,20171213,000000,25.2077,25.2937,25.1984,25.2589,9880444,0
+XLB.US,D,20171214,000000,25.3234,25.3234,24.9671,24.9808,9886509,0
+XLB.US,D,20171215,000000,25.0784,25.2011,25.0387,25.1281,11823675,0
+XLB.US,D,20171218,000000,25.2954,25.5203,25.2769,25.4987,11445890,0
+XLB.US,D,20171219,000000,25.5166,25.5581,25.4473,25.4686,7417317,0
+XLB.US,D,20171220,000000,25.588,25.6017,25.4755,25.4778,11174504,0
+XLB.US,D,20171221,000000,25.5926,25.623,25.4686,25.5667,7539413,0
+XLB.US,D,20171222,000000,25.6101,25.6855,25.5581,25.6642,7066403,0
+XLB.US,D,20171226,000000,25.6767,25.7078,25.6267,25.6425,3840465,0
+XLB.US,D,20171227,000000,25.6901,25.7272,25.6563,25.6767,9843075,0
+XLB.US,D,20171228,000000,25.7078,25.7969,25.6495,25.7927,3680356,0
+XLB.US,D,20171229,000000,25.8905,25.8905,25.7201,25.7452,5842037,0
+XLB.US,D,20180102,000000,25.8817,26.1198,25.8224,26.1111,21105994,0
+XLB.US,D,20180103,000000,26.1785,26.3239,26.1198,26.2938,11643305,0
+XLB.US,D,20180104,000000,26.404,26.5783,26.3914,26.5234,9686633,0
+XLB.US,D,20180105,000000,26.638,26.7647,26.5793,26.7366,10963367,0
+XLB.US,D,20180108,000000,26.7625,26.7999,26.6445,26.7745,10656951,0
+XLB.US,D,20180109,000000,26.8078,26.9322,26.7152,26.7319,11175626,0
+XLB.US,D,20180110,000000,26.6816,26.6856,26.5154,26.5705,9921453,0
+XLB.US,D,20180111,000000,26.6778,26.9187,26.6555,26.9187,13686403,0
+XLB.US,D,20180112,000000,27.0211,27.0391,26.8688,26.9619,10694583,0
+XLB.US,D,20180116,000000,27.0432,27.0761,26.4808,26.6469,20013948,0
+XLB.US,D,20180117,000000,26.8387,26.8892,26.6603,26.7713,25507845,0
+XLB.US,D,20180118,000000,26.6903,26.8513,26.5959,26.7536,13856805,0
+XLB.US,D,20180119,000000,26.8767,26.9285,26.7671,26.9146,11598557,0
+XLB.US,D,20180122,000000,26.8767,26.8767,26.706,26.8513,12646464,0
+XLB.US,D,20180123,000000,26.7958,26.8688,26.6555,26.8475,9454921,0
+XLB.US,D,20180124,000000,26.9146,27.0978,26.8475,26.9619,13503756,0
+XLB.US,D,20180125,000000,27.0853,27.2552,27.0321,27.1394,18264020,0
+XLB.US,D,20180126,000000,27.1571,27.2931,26.9619,27.2597,9109922,0
+XLB.US,D,20180129,000000,27.2376,27.2723,26.9322,26.9503,12521347,0
+XLB.US,D,20180130,000000,26.8348,26.9619,26.6943,26.7536,20731274,0
+XLB.US,D,20180131,000000,26.8387,26.8646,26.5959,26.7745,23305925,0
+XLB.US,D,20180201,000000,26.587,26.7625,26.3624,26.4085,22302901,0
+XLB.US,D,20180202,000000,26.2647,26.3021,25.6952,25.7169,22745602,0
+XLB.US,D,20180205,000000,25.6101,25.8924,24.7344,24.7344,40486223,0
+XLB.US,D,20180206,000000,24.3712,25.5833,24.3032,25.5397,45470989,0
+XLB.US,D,20180207,000000,25.4264,25.7698,25.3112,25.3112,39383408,0
+XLB.US,D,20180208,000000,25.3496,25.4056,24.4142,24.4236,30093260,0
+XLB.US,D,20180209,000000,24.69,25.0128,24.0826,24.8482,62087386,0
+XLB.US,D,20180212,000000,25.0434,25.4987,24.9716,25.3496,24191659,0
+XLB.US,D,20180213,000000,25.2483,25.4016,25.1883,25.2862,15919667,0
+XLB.US,D,20180214,000000,25.0784,25.6767,25.0262,25.6267,18808111,0
+XLB.US,D,20180215,000000,25.8095,25.8349,25.5028,25.8184,14457104,0
+XLB.US,D,20180216,000000,25.6988,25.9756,25.6101,25.7249,19886722,0
+XLB.US,D,20180220,000000,25.6101,25.803,25.6101,25.6101,12326944,0
+XLB.US,D,20180221,000000,25.6296,25.9756,25.5166,25.5203,11749176,0
+XLB.US,D,20180222,000000,25.6296,25.9288,25.5971,25.6901,10649193,0
+XLB.US,D,20180223,000000,25.8391,26.0765,25.7078,26.0685,8303599,0
+XLB.US,D,20180226,000000,26.1785,26.198,25.9224,26.1833,7638605,0
+XLB.US,D,20180227,000000,26.1583,26.1963,25.8224,25.8224,13915213,0
+XLB.US,D,20180228,000000,25.895,25.9196,25.3584,25.3621,13097271,0
+XLB.US,D,20180301,000000,25.3496,25.456,24.9163,25.1025,23422872,0
+XLB.US,D,20180302,000000,24.9547,25.1457,24.825,25.0784,18831598,0
+XLB.US,D,20180305,000000,24.9629,25.4819,24.9282,25.4103,15471760,0
+XLB.US,D,20180306,000000,25.5245,25.8817,25.4016,25.6901,20707234,0
+XLB.US,D,20180307,000000,25.4176,25.6642,25.3751,25.5971,19733604,0
+XLB.US,D,20180308,000000,25.6517,25.7036,25.4431,25.6184,12148848,0
+XLB.US,D,20180309,000000,25.7789,26.094,25.6813,26.0807,13784915,0
+XLB.US,D,20180312,000000,26.1111,26.2388,25.9672,26.0176,11226915,0
+XLB.US,D,20180313,000000,26.1583,26.2628,25.8817,25.9108,14269317,0
+XLB.US,D,20180314,000000,26.0265,26.0305,25.5397,25.5926,12765147,0
+XLB.US,D,20180315,000000,25.6267,25.6471,25.252,25.2557,12308652,0
+XLB.US,D,20180316,000000,25.2089,25.3932,25.1632,25.2557,12942949,0
+XLB.US,D,20180319,000000,25.1835,25.2006,24.7112,24.893,14851203,0
+XLB.US,D,20180320,000000,24.9837,25.0647,24.8163,24.8677,8464949,0
+XLB.US,D,20180321,000000,24.9272,25.3755,24.8426,25.1498,11367269,0
+XLB.US,D,20180322,000000,24.9491,25.0364,24.3824,24.3975,18032678,0
+XLB.US,D,20180323,000000,24.4536,24.577,23.8985,23.9198,18522638,0
+XLB.US,D,20180326,000000,24.2009,24.4337,23.9751,24.4106,13682233,0
+XLB.US,D,20180327,000000,24.4738,24.6284,24.0382,24.1639,17075453,0
+XLB.US,D,20180328,000000,24.2055,24.2953,23.7791,23.8569,27739015,0
+XLB.US,D,20180329,000000,23.9665,24.4406,23.9437,24.312,14545331,0
+XLB.US,D,20180402,000000,24.2324,24.3514,23.5742,23.7837,21849296,0
+XLB.US,D,20180403,000000,23.8388,24.1888,23.6898,24.1201,15893807,0
+XLB.US,D,20180404,000000,23.7184,24.2973,23.5833,24.2783,15074676,0
+XLB.US,D,20180405,000000,24.393,24.8163,24.3559,24.732,18020043,0
+XLB.US,D,20180406,000000,24.4879,24.6021,23.9751,24.1288,18528478,0
+XLB.US,D,20180409,000000,24.261,24.5525,24.0909,24.261,14729292,0
+XLB.US,D,20180410,000000,24.586,24.8977,24.5503,24.7617,30056358,0
+XLB.US,D,20180411,000000,24.5812,24.6769,24.4832,24.577,15123207,0
+XLB.US,D,20180412,000000,24.6876,24.9401,24.6238,24.838,8283083,0
+XLB.US,D,20180413,000000,24.975,25.0425,24.7228,24.8121,10121535,0
+XLB.US,D,20180416,000000,24.9957,25.1813,24.8677,25.1451,14829785,0
+XLB.US,D,20180417,000000,25.3069,25.5037,25.197,25.4315,11197428,0
+XLB.US,D,20180418,000000,25.5764,25.7267,25.5176,25.6152,11092193,0
+XLB.US,D,20180419,000000,25.6443,25.6443,25.2354,25.3293,13629590,0
+XLB.US,D,20180420,000000,25.3335,25.4107,25.0864,25.1923,10190331,0
+XLB.US,D,20180423,000000,25.141,25.2224,25.0513,25.1188,7254884,0
+XLB.US,D,20180424,000000,25.2131,25.2131,24.1847,24.4406,20432097,0
+XLB.US,D,20180425,000000,24.4832,24.6512,24.261,24.5724,18620011,0
+XLB.US,D,20180426,000000,24.6876,24.8297,24.548,24.7274,11563769,0
+XLB.US,D,20180427,000000,24.732,24.7953,24.4855,24.6636,18497949,0
+XLB.US,D,20180430,000000,24.7006,24.7861,24.3166,24.3436,11417692,0
+XLB.US,D,20180501,000000,24.2098,24.3305,24.0054,24.3212,14710233,0
+XLB.US,D,20180502,000000,24.3592,24.4536,24.219,24.2658,14919139,0
+XLB.US,D,20180503,000000,24.2953,24.534,24.034,24.3762,22859702,0
+XLB.US,D,20180504,000000,24.219,24.8144,24.2055,24.6793,10429172,0
+XLB.US,D,20180507,000000,24.7052,24.8255,24.5883,24.6701,11583142,0
+XLB.US,D,20180508,000000,24.6112,24.7228,24.4879,24.6201,8605923,0
+XLB.US,D,20180509,000000,24.7135,25.0084,24.7135,24.975,28180871,0
+XLB.US,D,20180510,000000,24.9957,25.2992,24.9795,25.1544,11318855,0
+XLB.US,D,20180511,000000,25.1706,25.3477,25.1109,25.1451,8319876,0
+XLB.US,D,20180514,000000,25.2178,25.3251,25.1451,25.2436,6524281,0
+XLB.US,D,20180515,000000,25.1146,25.2089,24.9619,25.167,16778321,0
+XLB.US,D,20180516,000000,25.167,25.4991,25.167,25.4656,7874752,0
+XLB.US,D,20180517,000000,25.406,25.6198,25.406,25.5254,24280226,0
+XLB.US,D,20180518,000000,25.4959,25.6309,25.4823,25.5595,7670867,0
+XLB.US,D,20180521,000000,25.6966,25.7553,25.6074,25.6966,12403285,0
+XLB.US,D,20180522,000000,25.6966,25.7719,25.4569,25.4823,9022527,0
+XLB.US,D,20180523,000000,25.3163,25.4315,25.197,25.4228,8546888,0
+XLB.US,D,20180524,000000,25.3709,25.4656,25.2044,25.3335,8312607,0
+XLB.US,D,20180525,000000,25.2267,25.273,25.1045,25.197,9503035,0
+XLB.US,D,20180529,000000,24.9837,25.1321,24.6793,24.7617,13700449,0
+XLB.US,D,20180530,000000,24.9401,25.1276,24.8634,25.0513,10194905,0
+XLB.US,D,20180531,000000,25.0818,25.1188,24.8297,24.8426,13532649,0
+XLB.US,D,20180601,000000,25.0253,25.3016,25.0253,25.2224,8905836,0
+XLB.US,D,20180604,000000,25.321,25.4181,25.3035,25.3663,10632397,0
+XLB.US,D,20180605,000000,25.3972,25.6465,25.3626,25.5595,7788837,0
+XLB.US,D,20180606,000000,25.5892,26.0426,25.5176,26.0334,19186648,0
+XLB.US,D,20180607,000000,26.0472,26.0672,25.786,25.9011,12078272,0
+XLB.US,D,20180608,000000,25.8751,26.0209,25.7344,25.9742,8866745,0
+XLB.US,D,20180611,000000,25.94,26.075,25.8932,26.0116,6760839,0
+XLB.US,D,20180612,000000,26.0509,26.1342,25.9482,26.0472,10487208,0
+XLB.US,D,20180613,000000,26.075,26.0884,25.7344,25.7631,9506665,0
+XLB.US,D,20180614,000000,25.8705,25.9316,25.7007,25.8035,5947979,0
+XLB.US,D,20180615,000000,25.6347,25.71,25.4421,25.6234,15216845,0
+XLB.US,D,20180618,000000,25.4255,25.6063,25.3959,25.5581,20960551,0
+XLB.US,D,20180619,000000,25.2575,25.3093,24.8764,25.091,16811440,0
+XLB.US,D,20180620,000000,25.1936,25.1936,24.9036,25.0086,12437242,0
+XLB.US,D,20180621,000000,24.9495,24.9754,24.6997,24.7432,16752714,0
+XLB.US,D,20180622,000000,24.9272,25.1642,24.9272,25.1031,16584694,0
+XLB.US,D,20180625,000000,24.9799,24.9799,24.5096,24.7131,22823186,0
+XLB.US,D,20180626,000000,24.7571,24.8828,24.7044,24.8069,8644154,0
+XLB.US,D,20180627,000000,24.9406,25.2016,24.7219,24.7311,13492081,0
+XLB.US,D,20180628,000000,24.7395,24.8847,24.5627,24.825,13728955,0
+XLB.US,D,20180629,000000,24.8764,25.2108,24.8764,24.9101,11755642,0
+XLB.US,D,20180702,000000,24.7311,24.8334,24.6012,24.7764,17909851,0
+XLB.US,D,20180703,000000,24.9361,25.091,24.6783,24.7353,7901251,0
+XLB.US,D,20180705,000000,24.9061,24.9707,24.7131,24.9495,12959261,0
+XLB.US,D,20180706,000000,24.9061,25.1466,24.7904,25.074,10562221,0
+XLB.US,D,20180709,000000,25.1936,25.3093,25.1719,25.2973,10578291,0
+XLB.US,D,20180710,000000,25.288,25.5239,25.288,25.5116,13925405,0
+XLB.US,D,20180711,000000,25.2456,25.3186,24.9707,25.0828,26448193,0
+XLB.US,D,20180712,000000,25.2367,25.2575,25.0387,25.1423,15429764,0
+XLB.US,D,20180713,000000,25.0985,25.2197,25.0614,25.129,8070461,0
+XLB.US,D,20180716,000000,25.1423,25.1936,24.8718,24.9272,10470505,0
+XLB.US,D,20180717,000000,24.9495,25.3367,24.8552,25.2534,17907802,0
+XLB.US,D,20180718,000000,25.2237,25.3685,25.017,25.017,13723886,0
+XLB.US,D,20180719,000000,25.1073,25.1378,24.9319,25.1073,14960132,0
+XLB.US,D,20180720,000000,25.005,25.0933,24.8889,25.005,17066335,0
+XLB.US,D,20180723,000000,24.9961,25.005,24.8462,24.8677,9672975,0
+XLB.US,D,20180724,000000,25.0434,25.3293,25.0434,25.1891,16590344,0
+XLB.US,D,20180725,000000,25.2016,25.421,25.0239,25.3871,11034717,0
+XLB.US,D,20180726,000000,25.3825,25.5795,25.3016,25.5329,14447673,0
+XLB.US,D,20180727,000000,25.6106,25.63,25.3732,25.4376,12870376,0
+XLB.US,D,20180730,000000,25.4644,25.6234,25.3477,25.3917,8094120,0
+XLB.US,D,20180731,000000,25.4463,25.6892,25.4353,25.6234,12209573,0
+XLB.US,D,20180801,000000,25.5667,25.6234,25.3141,25.3608,14127560,0
+XLB.US,D,20180802,000000,25.1511,25.2064,24.9061,25.1936,21605306,0
+XLB.US,D,20180803,000000,25.2788,25.4439,25.2619,25.4334,12424028,0
+XLB.US,D,20180806,000000,25.2367,25.5239,25.1558,25.4255,10795701,0
+XLB.US,D,20180807,000000,25.4982,25.6614,25.4833,25.5116,11090234,0
+XLB.US,D,20180808,000000,25.5329,25.6063,25.3894,25.4042,15167000,0
+XLB.US,D,20180809,000000,25.4851,25.6807,25.4851,25.5397,9893528,0
+XLB.US,D,20180810,000000,25.3685,25.4162,25.1423,25.1719,14108745,0
+XLB.US,D,20180813,000000,25.1936,25.2951,24.8227,24.9188,12672265,0
+XLB.US,D,20180814,000000,25.0217,25.26,25.005,25.129,9641714,0
+XLB.US,D,20180815,000000,24.8805,24.8889,24.4576,24.7311,19803451,0
+XLB.US,D,20180816,000000,24.825,25.017,24.825,24.8805,14790328,0
+XLB.US,D,20180817,000000,24.8334,25.1118,24.825,25.0657,12259466,0
+XLB.US,D,20180820,000000,25.1118,25.288,25.1118,25.241,11286309,0
+XLB.US,D,20180821,000000,25.2928,25.4551,25.2502,25.3391,11557918,0
+XLB.US,D,20180822,000000,25.3274,25.3663,25.1781,25.2108,12664353,0
+XLB.US,D,20180823,000000,25.1604,25.1604,24.9707,25.0387,10355010,0
+XLB.US,D,20180824,000000,25.1719,25.3977,25.1466,25.3639,11542849,0
+XLB.US,D,20180827,000000,25.4167,25.7952,25.4167,25.7136,13075588,0
+XLB.US,D,20180828,000000,25.7508,25.8649,25.5329,25.6147,8958862,0
+XLB.US,D,20180829,000000,25.6189,25.852,25.5068,25.8077,9973803,0
+XLB.US,D,20180830,000000,25.6869,25.8077,25.4255,25.5023,13612135,0
+XLB.US,D,20180831,000000,25.4644,25.6267,25.3685,25.4255,9979013,0
+XLB.US,D,20180904,000000,25.3566,25.3685,25.1178,25.2502,13922098,0
+XLB.US,D,20180905,000000,25.2284,25.4644,25.1558,25.4167,10817389,0
+XLB.US,D,20180906,000000,25.4463,25.6189,25.2928,25.4681,13996398,0
+XLB.US,D,20180907,000000,25.2788,25.3959,25.1335,25.3016,17015160,0
+XLB.US,D,20180910,000000,25.3685,25.4681,25.3186,25.3315,11123042,0
+XLB.US,D,20180911,000000,25.1466,25.4463,25.0569,25.3825,18063964,0
+XLB.US,D,20180912,000000,25.3779,25.5116,25.2788,25.3959,14549354,0
+XLB.US,D,20180913,000000,25.5975,25.6827,25.4814,25.4945,9564432,0
+XLB.US,D,20180914,000000,25.549,25.5975,25.421,25.4851,11314700,0
+XLB.US,D,20180917,000000,25.4769,25.7262,25.4769,25.5754,9052733,0
+XLB.US,D,20180918,000000,25.6481,25.7382,25.5116,25.6022,9507635,0
+XLB.US,D,20180919,000000,25.6267,25.9867,25.6267,25.8803,18479431,0
+XLB.US,D,20180920,000000,26.0611,26.236,26.0523,26.1592,13048917,0
+XLB.US,D,20180921,000000,26.2666,26.3141,26.0344,26.1022,18876413,0
+XLB.US,D,20180924,000000,26.0163,26.0496,25.6938,25.7358,10673808,0
+XLB.US,D,20180925,000000,25.7975,25.8228,25.5726,25.6035,11760456,0
+XLB.US,D,20180926,000000,25.4778,25.5902,25.2973,25.3482,19746652,0
+XLB.US,D,20180927,000000,25.332,25.332,25.0976,25.1285,14569784,0
+XLB.US,D,20180928,000000,25.0559,25.0937,24.9217,24.9693,12484107,0
+XLB.US,D,20181001,000000,25.1063,25.3234,25.1063,25.2197,10176886,0
+XLB.US,D,20181002,000000,25.2367,25.3942,25.1974,25.3274,8523324,0
+XLB.US,D,20181003,000000,25.4135,25.4473,25.124,25.1461,9129513,0
+XLB.US,D,20181004,000000,25.1373,25.1373,24.8315,25.0296,12943360,0
+XLB.US,D,20181005,000000,24.9832,25.0776,24.7409,24.8448,12417353,0
+XLB.US,D,20181008,000000,24.7449,24.8745,24.6419,24.8315,14593951,0
+XLB.US,D,20181009,000000,24.5083,24.5083,23.9687,24.0079,26349786,0
+XLB.US,D,20181010,000000,24.0215,24.0331,23.37,23.3784,30628659,0
+XLB.US,D,20181011,000000,23.3619,23.5686,23.0255,23.1074,42426382,0
+XLB.US,D,20181012,000000,23.4779,23.5459,23.0037,23.1712,24709827,0
+XLB.US,D,20181015,000000,23.167,23.3141,23.0847,23.094,11897857,0
+XLB.US,D,20181016,000000,23.167,23.5164,23.0847,23.4644,12821894,0
+XLB.US,D,20181017,000000,23.4391,23.4914,23.1629,23.3141,19801583,0
+XLB.US,D,20181018,000000,23.2068,23.4313,22.9265,23.052,17850412,0
+XLB.US,D,20181019,000000,22.995,23.2022,22.8488,22.8872,16485988,0
+XLB.US,D,20181022,000000,22.9862,23.068,22.6301,22.7063,30918143,0
+XLB.US,D,20181023,000000,22.3398,22.5988,21.9948,22.4824,46869504,0
+XLB.US,D,20181024,000000,22.4,22.5125,21.7213,21.7713,47872088,0
+XLB.US,D,20181025,000000,21.9004,22.2196,21.8703,22.0518,33074383,0
+XLB.US,D,20181026,000000,21.7454,22.1507,21.5904,21.9207,55633297,0
+XLB.US,D,20181029,000000,22.2021,22.3616,21.646,21.8703,40398360,0
+XLB.US,D,20181030,000000,21.8093,22.4112,21.7885,22.37,53761737,0
+XLB.US,D,20181031,000000,22.6254,22.8224,22.5296,22.6757,30549893,0
+XLB.US,D,20181101,000000,23.0893,23.3682,22.9265,23.3141,31841072,0
+XLB.US,D,20181102,000000,23.4732,23.5381,22.9524,23.2577,31181164,0
+XLB.US,D,20181105,000000,23.2748,23.3822,23.1541,23.3271,18228176,0
+XLB.US,D,20181106,000000,23.3955,23.732,23.3316,23.7102,15248818,0
+XLB.US,D,20181107,000000,23.8913,24.1505,23.7453,24.1371,15732630,0
+XLB.US,D,20181108,000000,24.0035,24.1389,23.9087,24.0331,14958373,0
+XLB.US,D,20181109,000000,23.8913,23.8913,23.5211,23.6991,20909383,0
+XLB.US,D,20181112,000000,23.6671,23.7144,23.3008,23.3489,23339374,0
+XLB.US,D,20181113,000000,23.3998,23.65,23.2452,23.2794,22054869,0
+XLB.US,D,20181114,000000,23.4178,23.5861,23.1329,23.2536,22565589,0
+XLB.US,D,20181115,000000,23.1754,23.6828,23.1754,23.5728,20640673,0
+XLB.US,D,20181116,000000,23.4998,23.8697,23.4353,23.8088,20256524,0
+XLB.US,D,20181119,000000,23.7578,23.8875,23.4044,23.4687,28499997,0
+XLB.US,D,20181120,000000,23.2452,23.2929,22.9393,23.0431,26122292,0
+XLB.US,D,20181121,000000,23.1213,23.452,23.1213,23.2286,16271382,0
+XLB.US,D,20181123,000000,23.0121,23.1329,22.9084,22.9774,7310756,0
+XLB.US,D,20181126,000000,23.1754,23.3229,23.1032,23.2405,12429283,0
+XLB.US,D,20181127,000000,23.0639,23.1934,22.8011,22.9567,13621397,0
+XLB.US,D,20181128,000000,23.0167,23.3094,22.7063,23.3094,19792505,0
+XLB.US,D,20181129,000000,23.3049,23.612,23.2536,23.4779,16561026,0
+XLB.US,D,20181130,000000,23.3141,23.6079,23.2887,23.5381,14055292,0
+XLB.US,D,20181203,000000,24.0257,24.1972,23.6991,23.9516,19892353,0
+XLB.US,D,20181204,000000,23.9219,23.967,23.2022,23.2405,20986794,0
+XLB.US,D,20181206,000000,22.8529,22.9265,22.3616,22.9265,30683414,0
+XLB.US,D,20181207,000000,22.9038,23.2748,22.3015,22.3741,32541835,0
+XLB.US,D,20181210,000000,22.3832,22.5296,22.0296,22.4347,27063229,0
+XLB.US,D,20181211,000000,22.8316,22.9611,22.271,22.3616,23365535,0
+XLB.US,D,20181212,000000,22.6943,22.8179,22.5425,22.5554,17286633,0
+XLB.US,D,20181213,000000,22.6254,22.6983,22.2103,22.2923,33939181,0
+XLB.US,D,20181214,000000,22.1206,22.3439,22.0387,22.1206,18512633,0
+XLB.US,D,20181217,000000,22.1507,22.2992,21.5983,21.7412,35384682,0
+XLB.US,D,20181218,000000,21.905,22.1294,21.7283,21.862,27105027,0
+XLB.US,D,20181219,000000,21.8962,22.3233,21.4643,21.5636,45706008,0
+XLB.US,D,20181220,000000,21.5045,21.7102,21.0594,21.2745,53762974,0
+XLB.US,D,20181221,000000,21.3924,21.7445,21.0617,21.0847,47382079,0
+XLB.US,D,20181224,000000,20.9446,21.1107,20.5251,20.5376,26111786,0
+XLB.US,D,20181226,000000,20.6339,21.4651,20.4117,21.4573,39452823,0
+XLB.US,D,20181227,000000,21.1921,21.8616,21.1019,21.8524,34399178,0
+XLB.US,D,20181228,000000,21.9707,22.0847,21.653,21.7353,21789412,0
+XLB.US,D,20181231,000000,21.8084,21.9567,21.6738,21.9161,17974508,0
+XLB.US,D,20190102,000000,21.5964,22.1127,21.4748,22.0299,20967136,0
+XLB.US,D,20190103,000000,21.9124,21.9124,21.362,21.4058,22667454,0
+XLB.US,D,20190104,000000,21.7528,22.3343,21.7182,22.2474,20631319,0
+XLB.US,D,20190107,000000,22.2557,22.5879,22.1081,22.3255,17214656,0
+XLB.US,D,20190108,000000,22.4333,22.5948,22.3084,22.559,23807631,0
+XLB.US,D,20190109,000000,22.616,22.6535,22.3551,22.5675,18728612,0
+XLB.US,D,20190110,000000,22.4074,22.7813,22.3861,22.7673,19526654,0
+XLB.US,D,20190111,000000,22.6503,22.7326,22.5292,22.6762,14259330,0
+XLB.US,D,20190114,000000,22.4773,22.6254,22.3639,22.5031,26515156,0
+XLB.US,D,20190115,000000,22.3597,22.4987,22.217,22.3551,17396196,0
+XLB.US,D,20190116,000000,22.3597,22.559,22.3255,22.442,31621768,0
+XLB.US,D,20190117,000000,22.3214,22.8885,22.3214,22.8378,23523876,0
+XLB.US,D,20190118,000000,23.0283,23.3235,22.9635,23.2152,20186009,0
+XLB.US,D,20190122,000000,23.1064,23.1449,22.7586,22.8927,17134213,0
+XLB.US,D,20190123,000000,22.9287,22.9889,22.5204,22.7373,13150069,0
+XLB.US,D,20190124,000000,22.6118,22.7544,22.5166,22.616,12100576,0
+XLB.US,D,20190125,000000,22.9635,23.1707,22.8674,23.0463,11333707,0
+XLB.US,D,20190128,000000,22.8802,23.0283,22.8108,23.0103,13765536,0
+XLB.US,D,20190129,000000,23.0666,23.3147,23.0666,23.2499,18954144,0
+XLB.US,D,20190130,000000,23.3447,23.6834,23.2499,23.4974,16304047,0
+XLB.US,D,20190131,000000,22.9936,23.2452,22.7462,23.1449,28755686,0
+XLB.US,D,20190201,000000,23.1325,23.2684,23.0283,23.2152,12768571,0
+XLB.US,D,20190204,000000,23.1707,23.1966,23.0194,23.175,8200817,0
+XLB.US,D,20190205,000000,23.228,23.4008,23.2152,23.3447,10208604,0
+XLB.US,D,20190206,000000,23.2314,23.3235,23.1629,23.2064,11421434,0
+XLB.US,D,20190207,000000,23.0582,23.1019,22.697,22.8848,14678243,0
+XLB.US,D,20190208,000000,22.7586,22.8674,22.5716,22.8635,10421859,0
+XLB.US,D,20190211,000000,22.9459,22.9755,22.7895,22.8973,9585009,0
+XLB.US,D,20190212,000000,23.1112,23.44,23.0463,23.4095,23211124,0
+XLB.US,D,20190213,000000,23.54,23.6097,23.4321,23.44,16935242,0
+XLB.US,D,20190214,000000,23.3322,23.4881,23.2536,23.3193,11259982,0
+XLB.US,D,20190215,000000,23.5752,23.6971,23.4617,23.6347,17626822,0
+XLB.US,D,20190219,000000,23.5478,23.8957,23.5269,23.7837,28269860,0
+XLB.US,D,20190220,000000,23.8259,24.3392,23.7921,24.1908,26068082,0
+XLB.US,D,20190221,000000,24.2213,24.2769,23.9956,24.0951,19712258,0
+XLB.US,D,20190222,000000,24.2167,24.2731,24.1126,24.1991,11042786,0
+XLB.US,D,20190225,000000,24.2985,24.4236,24.2471,24.3559,14263273,0
+XLB.US,D,20190226,000000,24.2985,24.3726,24.2075,24.2167,14273342,0
+XLB.US,D,20190227,000000,24.1648,24.2519,24.0221,24.1773,10674986,0
+XLB.US,D,20190228,000000,24.152,24.1733,23.8305,23.8822,20197764,0
+XLB.US,D,20190301,000000,24.0566,24.182,23.7699,23.8531,22684888,0
+XLB.US,D,20190304,000000,23.9039,24.0585,23.5969,23.9604,18348796,0
+XLB.US,D,20190305,000000,23.9087,23.9691,23.8211,23.8489,12059224,0
+XLB.US,D,20190306,000000,23.9174,24.0691,23.8661,23.8993,10638882,0
+XLB.US,D,20190307,000000,23.8489,23.8531,23.5269,23.7055,27572295,0
+XLB.US,D,20190308,000000,23.5797,23.761,23.4532,23.7439,16468313,0
+XLB.US,D,20190311,000000,23.8444,24.0909,23.8078,24.082,15807131,0
+XLB.US,D,20190312,000000,24.1172,24.312,24.1172,24.1733,16633328,0
+XLB.US,D,20190313,000000,24.3078,24.4425,24.2411,24.2898,12719975,0
+XLB.US,D,20190314,000000,24.2213,24.2731,24.052,24.1089,11616801,0
+XLB.US,D,20190315,000000,24.2079,24.3267,24.0469,24.1381,16659899,0
+XLB.US,D,20190318,000000,24.1566,24.231,24.0127,24.195,9973122,0
+XLB.US,D,20190319,000000,24.313,24.4657,24.0561,24.1648,12097904,0
+XLB.US,D,20190320,000000,24.152,24.2694,23.9122,24.1426,25784977,0
+XLB.US,D,20190321,000000,24.0609,24.4892,24.0331,24.3999,18267909,0
+XLB.US,D,20190322,000000,24.1866,24.1912,23.6279,23.6727,20939551,0
+XLB.US,D,20190325,000000,23.6592,23.8429,23.5904,23.6279,15061832,0
+XLB.US,D,20190326,000000,23.7865,23.8476,23.6033,23.7732,13540336,0
+XLB.US,D,20190327,000000,23.7117,23.8268,23.5728,23.7421,22451633,0
+XLB.US,D,20190328,000000,23.7777,23.9846,23.7684,23.9733,11179039,0
+XLB.US,D,20190329,000000,23.9992,24.1912,23.8905,24.1825,14521581,0
+XLB.US,D,20190401,000000,24.3523,24.5789,24.3199,24.5438,14813015,0
+XLB.US,D,20190402,000000,24.6043,24.732,24.5049,24.6261,16323177,0
+XLB.US,D,20190403,000000,24.8273,25.1055,24.7533,24.9495,39852557,0
+XLB.US,D,20190404,000000,24.9671,25.2103,24.9537,25.2011,14006404,0
+XLB.US,D,20190405,000000,25.2059,25.2937,25.1184,25.1932,8419760,0
+XLB.US,D,20190408,000000,25.1757,25.2262,25.0721,25.2011,15089393,0
+XLB.US,D,20190409,000000,25.0966,25.1321,24.9449,25.0179,14024582,0
+XLB.US,D,20190410,000000,25.0406,25.0892,24.9097,25.0059,8715237,0
+XLB.US,D,20190411,000000,24.9971,25.0852,24.9231,24.9925,8020257,0
+XLB.US,D,20190412,000000,25.1979,25.3247,25.1184,25.3247,8282097,0
+XLB.US,D,20190415,000000,25.3247,25.3386,25.1632,25.2059,6208330,0
+XLB.US,D,20190416,000000,25.1799,25.3247,25.0633,25.3205,8577741,0
+XLB.US,D,20190417,000000,25.3714,25.4899,25.1544,25.1632,7734902,0
+XLB.US,D,20190418,000000,25.1845,25.258,25.0633,25.1932,8341210,0
+XLB.US,D,20190422,000000,25.0966,25.1799,24.988,25.0227,13742984,0
+XLB.US,D,20190423,000000,24.985,25.215,24.9231,25.1363,17546111,0
+XLB.US,D,20190424,000000,25.1101,25.1887,24.9808,24.9808,8740211,0
+XLB.US,D,20190425,000000,24.8667,24.8985,24.5835,24.6627,11888557,0
+XLB.US,D,20190426,000000,24.6627,24.9314,24.6136,24.8667,11360765,0
+XLB.US,D,20190429,000000,24.8015,24.8879,24.7274,24.8182,13900051,0
+XLB.US,D,20190430,000000,24.8837,25.0633,24.7579,25.0319,7801435,0
+XLB.US,D,20190501,000000,25.0679,25.0679,24.5742,24.5789,15034807,0
+XLB.US,D,20190502,000000,24.4609,24.5927,24.2796,24.4527,25184556,0
+XLB.US,D,20190503,000000,24.5002,24.7052,24.4781,24.6918,13846976,0
+XLB.US,D,20190506,000000,24.1043,24.4364,24.1043,24.3402,35805479,0
+XLB.US,D,20190507,000000,24.1089,24.152,23.7865,23.9122,22379064,0
+XLB.US,D,20190508,000000,23.8947,24.0035,23.7906,23.8905,14136845,0
+XLB.US,D,20190509,000000,23.6203,23.7952,23.433,23.7041,15409896,0
+XLB.US,D,20190510,000000,23.6592,24.1126,23.5589,24.0257,14855612,0
+XLB.US,D,20190513,000000,23.582,24.0094,23.3064,23.4857,16177378,0
+XLB.US,D,20190514,000000,23.5681,23.8648,23.5071,23.6861,14004139,0
+XLB.US,D,20190515,000000,23.5288,23.7952,23.4289,23.6241,12077012,0
+XLB.US,D,20190516,000000,23.8031,24.0331,23.8031,23.9554,11258032,0
+XLB.US,D,20190517,000000,23.7732,23.9803,23.7079,23.811,13961598,0
+XLB.US,D,20190520,000000,23.5991,23.6954,23.4335,23.4719,11513241,0
+XLB.US,D,20190521,000000,23.6416,23.8683,23.6079,23.8336,10033346,0
+XLB.US,D,20190522,000000,23.7906,23.8767,23.6662,23.668,12183328,0
+XLB.US,D,20190523,000000,23.4154,23.4945,23.1999,23.3064,11297835,0
+XLB.US,D,20190524,000000,23.5414,23.612,23.3109,23.4377,9387640,0
+XLB.US,D,20190528,000000,23.4335,23.5071,23.1842,23.2022,11076095,0
+XLB.US,D,20190529,000000,23.0232,23.2387,22.963,23.2068,20056048,0
+XLB.US,D,20190530,000000,23.2157,23.3502,23.1823,23.2457,10270591,0
+XLB.US,D,20190531,000000,22.9713,23.0815,22.8839,22.9838,13751468,0
+XLB.US,D,20190603,000000,23.0505,23.7156,22.9838,23.7079,30192506,0
+XLB.US,D,20190604,000000,23.9642,24.4226,23.8244,24.3741,40802113,0
+XLB.US,D,20190605,000000,24.5267,24.609,24.1866,24.5529,45222561,0
+XLB.US,D,20190606,000000,24.6742,24.9272,24.5883,24.8454,45698617,0
+XLB.US,D,20190607,000000,25.0059,25.159,24.9537,25.0679,53270972,0
+XLB.US,D,20190610,000000,25.2237,25.258,25.0892,25.1101,32963106,0
+XLB.US,D,20190611,000000,25.2414,25.3363,25.0494,25.0927,18059040,0
+XLB.US,D,20190612,000000,25.1055,25.2103,25.074,25.1757,8148427,0
+XLB.US,D,20190613,000000,25.2667,25.3538,25.2371,25.3247,16965360,0
+XLB.US,D,20190614,000000,25.271,25.2983,25.1276,25.215,9037291,0
+XLB.US,D,20190617,000000,25.1757,25.1909,24.9495,24.985,17229139,0
+XLB.US,D,20190618,000000,25.1184,25.3538,25.091,25.1799,15808065,0
+XLB.US,D,20190619,000000,25.1799,25.1887,24.9097,25.0406,16447342,0
+XLB.US,D,20190620,000000,25.3584,25.4288,25.141,25.3584,15477389,0
+XLB.US,D,20190621,000000,25.345,25.3898,25.2534,25.2794,13290637,0
+XLB.US,D,20190624,000000,25.2885,25.4292,25.1789,25.3759,10498094,0
+XLB.US,D,20190625,000000,25.4079,25.4885,25.306,25.3898,13039466,0
+XLB.US,D,20190626,000000,25.3759,25.4547,25.3108,25.345,9546592,0
+XLB.US,D,20190627,000000,25.3852,25.4726,25.3668,25.4292,7845232,0
+XLB.US,D,20190628,000000,25.4686,25.6785,25.4417,25.6429,11425716,0
+XLB.US,D,20190701,000000,25.8321,25.8451,25.6262,25.8409,13632737,0
+XLB.US,D,20190702,000000,25.8409,25.8409,25.6475,25.815,14417786,0
+XLB.US,D,20190703,000000,25.7979,25.9463,25.7474,25.9463,5647882,0
+XLB.US,D,20190705,000000,25.697,25.8276,25.574,25.8276,8691809,0
+XLB.US,D,20190708,000000,25.7229,25.7799,25.4861,25.5296,22337692,0
+XLB.US,D,20190709,000000,25.4371,25.4726,25.2211,25.2794,11849111,0
+XLB.US,D,20190710,000000,25.4292,25.4861,25.197,25.2275,16685251,0
+XLB.US,D,20190711,000000,25.2049,25.3408,25.1041,25.3363,25302519,0
+XLB.US,D,20190712,000000,25.4079,25.5963,25.3946,25.587,10049035,0
+XLB.US,D,20190715,000000,25.574,25.6226,25.4908,25.6049,10353071,0
+XLB.US,D,20190716,000000,25.6226,25.8895,25.5963,25.6651,10324991,0
+XLB.US,D,20190717,000000,25.6693,25.7059,25.4329,25.4371,16350773,0
+XLB.US,D,20190718,000000,25.3496,25.5694,25.32,25.5463,8606714,0
+XLB.US,D,20190719,000000,25.5254,25.7349,25.5254,25.6049,8694330,0
+XLB.US,D,20190722,000000,25.661,25.697,25.4991,25.5374,6648312,0
+XLB.US,D,20190723,000000,25.6568,26.0648,25.6568,26.0648,9585171,0
+XLB.US,D,20190724,000000,25.9853,26.0926,25.9243,26.0482,8588794,0
+XLB.US,D,20190725,000000,25.9595,25.9595,25.5916,25.858,13996664,0
+XLB.US,D,20190726,000000,25.7937,25.8959,25.6226,25.8895,17423495,0
+XLB.US,D,20190729,000000,25.8067,25.8538,25.7188,25.8025,6596387,0
+XLB.US,D,20190730,000000,25.6093,25.9893,25.5694,25.9732,9158749,0
+XLB.US,D,20190731,000000,25.8983,26.0204,25.3408,25.574,18484350,0
+XLB.US,D,20190801,000000,25.5416,25.9335,25.3132,25.4292,22317384,0
+XLB.US,D,20190802,000000,25.2932,25.3247,24.9555,25.1308,17104927,0
+XLB.US,D,20190805,000000,24.9115,24.9994,24.4865,24.658,23476598,0
+XLB.US,D,20190806,000000,24.763,24.7668,24.3893,24.6876,26222074,0
+XLB.US,D,20190807,000000,24.4772,25.0661,24.4558,25.0296,53083475,0
+XLB.US,D,20190808,000000,25.1576,25.5176,25.1576,25.5083,13083290,0
+XLB.US,D,20190809,000000,25.4079,25.4459,25.1701,25.306,10549870,0
+XLB.US,D,20190812,000000,25.2706,25.2978,24.8639,24.9027,23916165,0
+XLB.US,D,20190813,000000,24.9334,25.4908,24.789,25.1789,16138222,0
+XLB.US,D,20190814,000000,24.8102,24.9163,24.3587,24.381,20826320,0
+XLB.US,D,20190815,000000,24.5179,24.5215,24.2144,24.3893,20346423,0
+XLB.US,D,20190816,000000,24.4946,24.8769,24.4648,24.8195,13337886,0
+XLB.US,D,20190819,000000,25.0387,25.1087,24.9762,25.0156,7591997,0
+XLB.US,D,20190820,000000,24.9115,24.9374,24.7057,24.7233,10810984,0
+XLB.US,D,20190821,000000,24.8898,24.9467,24.7209,24.8504,7305267,0
+XLB.US,D,20190822,000000,24.8982,25.0115,24.6238,24.6831,5948260,0
+XLB.US,D,20190823,000000,24.5738,24.6793,23.9691,24.0876,20738081,0
+XLB.US,D,20190826,000000,24.2837,24.3203,24.0525,24.1667,17002936,0
+XLB.US,D,20190827,000000,24.2588,24.4049,24.1201,24.1842,12763521,0
+XLB.US,D,20190828,000000,24.1057,24.4258,24.034,24.3723,8606020,0
+XLB.US,D,20190829,000000,24.6747,24.7936,24.6377,24.6831,9338203,0
+XLB.US,D,20190830,000000,24.881,24.9787,24.769,24.8504,11568977,0
+XLB.US,D,20190903,000000,24.658,24.7103,24.4865,24.6534,13249239,0
+XLB.US,D,20190904,000000,24.8722,24.9741,24.7936,24.9555,13555322,0
+XLB.US,D,20190905,000000,25.1349,25.2275,24.9741,24.9949,13286260,0
+XLB.US,D,20190906,000000,25.0434,25.1552,24.9374,25.0914,9016113,0
+XLB.US,D,20190909,000000,25.1442,25.1576,24.9115,24.96,15631121,0
+XLB.US,D,20190910,000000,24.9374,25.2093,24.894,25.2049,11359623,0
+XLB.US,D,20190911,000000,25.2619,25.4593,25.0914,25.4459,12337158,0
+XLB.US,D,20190912,000000,25.6226,25.7457,25.4505,25.6429,24464612,0
+XLB.US,D,20190913,000000,25.8067,26.0024,25.7799,25.9243,12487550,0
+XLB.US,D,20190916,000000,25.8451,25.9413,25.4726,25.4991,10798939,0
+XLB.US,D,20190917,000000,25.4861,25.7567,25.4079,25.7059,9319771,0
+XLB.US,D,20190918,000000,25.7151,25.7567,25.4861,25.7188,9312793,0
+XLB.US,D,20190919,000000,25.7799,25.9108,25.7151,25.7613,7451220,0
+XLB.US,D,20190920,000000,25.8542,25.9031,25.586,25.7012,11797154,0
+XLB.US,D,20190923,000000,25.5239,25.7188,25.5213,25.6383,6970901,0
+XLB.US,D,20190924,000000,25.692,25.7474,25.3386,25.4181,20521847,0
+XLB.US,D,20190925,000000,25.4181,25.5999,25.3083,25.5498,10425884,0
+XLB.US,D,20190926,000000,25.5814,25.5954,25.3788,25.494,9169223,0
+XLB.US,D,20190927,000000,25.5329,25.6425,25.3224,25.4228,14042387,0
+XLB.US,D,20190930,000000,25.4353,25.6875,25.432,25.6383,8808216,0
+XLB.US,D,20191001,000000,25.6781,25.766,25.0305,25.035,16613152,0
+XLB.US,D,20191002,000000,24.8019,24.8375,24.3523,24.5864,26538200,0
+XLB.US,D,20191003,000000,24.5243,24.6783,24.2731,24.6737,18764496,0
+XLB.US,D,20191004,000000,24.6914,24.8639,24.6691,24.8051,14290127,0
+XLB.US,D,20191007,000000,24.74,24.9745,24.6433,24.7177,19591342,0
+XLB.US,D,20191008,000000,24.5415,24.5596,24.2769,24.2852,17740017,0
+XLB.US,D,20191009,000000,24.5243,24.6478,24.387,24.5596,20652488,0
+XLB.US,D,20191010,000000,24.6387,24.9004,24.5724,24.7839,15376265,0
+XLB.US,D,20191011,000000,25.0793,25.4982,25.0489,25.2637,23402019,0
+XLB.US,D,20191014,000000,25.1757,25.2424,25.0712,25.0842,10680487,0
+XLB.US,D,20191015,000000,25.2113,25.3833,25.1276,25.2595,11157777,0
+XLB.US,D,20191016,000000,25.2637,25.4959,25.247,25.3132,8729299,0
+XLB.US,D,20191017,000000,25.4353,25.5731,25.3353,25.3788,7063915,0
+XLB.US,D,20191018,000000,25.3132,25.4439,25.2339,25.3353,6996322,0
+XLB.US,D,20191021,000000,25.4487,25.5281,25.2534,25.2547,6642692,0
+XLB.US,D,20191022,000000,25.2381,25.3224,25.0396,25.1498,9346132,0
+XLB.US,D,20191023,000000,25.2424,25.4181,25.216,25.3083,9077450,0
+XLB.US,D,20191024,000000,25.406,25.5454,25.2515,25.388,10670589,0
+XLB.US,D,20191025,000000,25.3927,25.7277,25.3649,25.6646,9165215,0
+XLB.US,D,20191028,000000,25.766,25.8746,25.6604,25.7434,7728192,0
+XLB.US,D,20191029,000000,25.6292,26.0218,25.5708,25.9031,9410378,0
+XLB.US,D,20191030,000000,25.8238,25.9625,25.7012,25.9252,14408158,0
+XLB.US,D,20191031,000000,25.8945,25.9473,25.494,25.6337,16200279,0
+XLB.US,D,20191101,000000,25.766,25.9949,25.7391,25.9949,10592493,0
+XLB.US,D,20191104,000000,26.1893,26.2512,26.0602,26.198,7015060,0
+XLB.US,D,20191105,000000,26.1893,26.3877,26.1392,26.2425,8490992,0
+XLB.US,D,20191106,000000,26.2207,26.2947,26.1282,26.2253,9067111,0
+XLB.US,D,20191107,000000,26.3702,26.4276,26.2993,26.4002,9520078,0
+XLB.US,D,20191108,000000,26.3438,26.5108,26.3216,26.5061,6537930,0
+XLB.US,D,20191111,000000,26.366,26.4969,26.3183,26.4683,9355498,0
+XLB.US,D,20191112,000000,26.5511,26.6963,26.4683,26.6029,11259941,0
+XLB.US,D,20191113,000000,26.4922,26.5898,26.3979,26.4497,12129685,0
+XLB.US,D,20191114,000000,26.3877,26.6338,26.3747,26.6117,8129297,0
+XLB.US,D,20191115,000000,26.7438,26.7874,26.5195,26.5898,7742668,0
+XLB.US,D,20191118,000000,26.4798,26.6029,26.4497,26.5244,6620602,0
+XLB.US,D,20191119,000000,26.6385,26.6385,26.3799,26.4683,8242922,0
+XLB.US,D,20191120,000000,26.366,26.4136,26.1051,26.137,12741464,0
+XLB.US,D,20191121,000000,26.1282,26.1666,26.0241,26.0921,7204163,0
+XLB.US,D,20191122,000000,26.1541,26.2512,26.1051,26.137,6525546,0
+XLB.US,D,20191125,000000,26.2253,26.317,26.1893,26.3087,7069581,0
+XLB.US,D,20191126,000000,26.2906,26.4704,26.2291,26.441,8935151,0
+XLB.US,D,20191127,000000,26.4876,26.5685,26.3485,26.5462,11444206,0
+XLB.US,D,20191129,000000,26.4543,26.5334,26.3614,26.4497,8021288,0
+XLB.US,D,20191202,000000,26.4044,26.4519,26.1847,26.1847,15829323,0
+XLB.US,D,20191203,000000,25.9561,26.0472,25.8238,26.0172,19660495,0
+XLB.US,D,20191204,000000,26.1893,26.366,26.0172,26.0741,12733016,0
+XLB.US,D,20191205,000000,26.119,26.2253,25.9867,26.2069,11814557,0
+XLB.US,D,20191206,000000,26.4229,26.5177,26.3572,26.4756,14975616,0
+XLB.US,D,20191209,000000,26.5015,26.5685,26.3877,26.4229,6880482,0
+XLB.US,D,20191210,000000,26.3785,26.4182,26.2162,26.2647,8059326,0
+XLB.US,D,20191211,000000,26.3877,26.4876,26.3354,26.4637,7928330,0
+XLB.US,D,20191212,000000,26.4922,26.8666,26.4316,26.8323,16401626,0
+XLB.US,D,20191213,000000,26.8688,26.9775,26.6163,26.6255,11539434,0
+XLB.US,D,20191216,000000,26.8688,26.8919,26.7138,26.7394,20414134,0
+XLB.US,D,20191217,000000,26.7851,26.8984,26.6917,26.7804,11408706,0
+XLB.US,D,20191218,000000,26.8051,26.8051,26.5418,26.7438,8339253,0
+XLB.US,D,20191219,000000,26.7671,26.8771,26.7394,26.8369,7027022,0
+XLB.US,D,20191220,000000,26.8461,27.003,26.8461,26.9659,9612017,0
+XLB.US,D,20191223,000000,26.9527,27.0628,26.886,27.0409,7098270,0
+XLB.US,D,20191224,000000,27.0543,27.1334,27.0091,27.0713,3275193,0
+XLB.US,D,20191226,000000,27.1293,27.1917,27.0363,27.1917,6326892,0
+XLB.US,D,20191227,000000,27.2888,27.2888,27.0761,27.0895,15358583,0
+XLB.US,D,20191230,000000,27.1468,27.1511,26.9738,27.0047,6790596,0
+XLB.US,D,20191231,000000,27.0011,27.231,26.9619,27.2052,6084587,0
+XLB.US,D,20200102,000000,27.3861,27.4351,26.8526,26.886,16610925,0
+XLB.US,D,20200103,000000,26.6102,26.7713,26.4432,26.4519,28048425,0
+XLB.US,D,20200106,000000,26.3757,26.4997,26.3146,26.3373,35591305,0
+XLB.US,D,20200107,000000,26.2919,26.4858,26.2217,26.3054,45757053,0
+XLB.US,D,20200108,000000,26.3101,26.5045,26.2217,26.3979,18241364,0
+XLB.US,D,20200109,000000,26.4822,26.5423,26.409,26.4951,8548032,0
+XLB.US,D,20200110,000000,26.5584,26.624,26.3456,26.3891,12727523,0
+XLB.US,D,20200113,000000,26.4113,26.739,26.3849,26.7301,9954919,0
+XLB.US,D,20200114,000000,26.7036,26.7846,26.5626,26.6195,12428863,0
+XLB.US,D,20200115,000000,26.6149,26.9243,26.6102,26.8017,8801775,0
+XLB.US,D,20200116,000000,26.8948,27.0047,26.8051,26.9619,21222280,0
+XLB.US,D,20200117,000000,26.9923,27.0853,26.9207,27.0807,12298077,0
+XLB.US,D,20200121,000000,26.8948,26.9433,26.7481,26.7893,8595997,0
+XLB.US,D,20200122,000000,26.8461,26.8666,26.6695,26.6823,6180776,0
+XLB.US,D,20200123,000000,26.4704,26.676,26.278,26.6509,7817617,0
+XLB.US,D,20200124,000000,26.6907,26.7036,26.3503,26.4613,11845512,0
+XLB.US,D,20200127,000000,25.9907,26.0745,25.889,25.889,15656248,0
+XLB.US,D,20200128,000000,26.0172,26.2661,25.9607,26.1809,10139660,0
+XLB.US,D,20200129,000000,26.2694,26.4113,26.2526,26.2661,8058241,0
+XLB.US,D,20200130,000000,25.9201,26.1375,25.7508,26.1017,19639944,0
+XLB.US,D,20200131,000000,25.8622,25.8803,25.4412,25.5259,24881828,0
+XLB.US,D,20200203,000000,25.6234,26.1764,25.6022,26.0619,27455521,0
+XLB.US,D,20200204,000000,26.3803,26.6648,26.2735,26.5224,30693673,0
+XLB.US,D,20200205,000000,26.7528,27.0628,26.5626,27.0136,38720469,0
+XLB.US,D,20200206,000000,27.1468,27.1468,26.903,27.0011,27941094,0
+XLB.US,D,20200207,000000,26.8323,26.8323,26.5234,26.6149,17685204,0
+XLB.US,D,20200210,000000,26.5765,26.6736,26.5182,26.602,10217384,0
+XLB.US,D,20200211,000000,26.7433,26.9923,26.7301,26.7481,9163029,0
+XLB.US,D,20200212,000000,26.93,26.948,26.8051,26.8948,7322803,0
+XLB.US,D,20200213,000000,26.8596,26.9659,26.7254,26.7972,9296671,0
+XLB.US,D,20200214,000000,26.8051,26.903,26.7278,26.8017,8189775,0
+XLB.US,D,20200218,000000,26.7619,26.8277,26.6102,26.7347,10629550,0
+XLB.US,D,20200219,000000,26.7972,26.9053,26.78,26.8051,15414241,0
+XLB.US,D,20200220,000000,26.7084,27.0316,26.6555,26.8504,11696211,0
+XLB.US,D,20200221,000000,26.739,26.823,26.6648,26.7254,14721333,0
+XLB.US,D,20200224,000000,26.0491,26.1666,25.8534,25.9738,20985093,0
+XLB.US,D,20200225,000000,25.9778,25.9997,24.7861,24.8532,45294069,0
+XLB.US,D,20200226,000000,24.986,25.3181,24.7288,24.7686,32293230,0
+XLB.US,D,20200227,000000,24.3606,24.6447,23.6084,23.6084,46728230,0
+XLB.US,D,20200228,000000,22.8599,23.391,22.6549,23.3511,69406754,0
+XLB.US,D,20200302,000000,23.5728,24.3559,23.309,24.3518,37968602,0
+XLB.US,D,20200303,000000,24.4328,24.8661,23.8157,24.1389,64096666,0
+XLB.US,D,20200304,000000,24.5646,25.154,24.2242,25.1406,31788516,0
+XLB.US,D,20200305,000000,24.4142,24.6884,24.1927,24.344,32008210,0
+XLB.US,D,20200306,000000,23.7097,23.9091,23.2499,23.7097,42763528,0
+XLB.US,D,20200309,000000,22.0041,22.8238,21.4199,21.4909,32161104,0
+XLB.US,D,20200310,000000,22.2968,22.3944,21.2772,22.3634,37744634,0
+XLB.US,D,20200311,000000,21.7261,21.788,21.0043,21.3005,33763515,0
+XLB.US,D,20200312,000000,19.7419,20.6009,18.7672,19.2496,34691461,0
+XLB.US,D,20200313,000000,20.4946,20.6135,19.1344,20.6009,27350005,0
+XLB.US,D,20200316,000000,16.6937,19.1474,16.6937,18.3323,32572224,0
+XLB.US,D,20200317,000000,18.6164,19.6655,18.0848,19.4666,24936279,0
+XLB.US,D,20200318,000000,18.2041,18.9526,17.0152,18.2222,22296842,0
+XLB.US,D,20200319,000000,17.908,18.9795,17.5264,18.6866,20289666,0
+XLB.US,D,20200320,000000,18.8462,18.8731,17.724,18.0186,34427056,0
+XLB.US,D,20200323,000000,17.9072,18.0316,17.0152,17.0994,41888588,0
+XLB.US,D,20200324,000000,18.1788,19.2354,18.0274,19.1104,26641931,0
+XLB.US,D,20200325,000000,19.0392,20.346,18.8426,19.5569,30448179,0
+XLB.US,D,20200326,000000,19.7877,20.5733,19.7484,20.4752,30016692,0
+XLB.US,D,20200327,000000,19.7124,20.1587,19.5609,19.7354,31567712,0
+XLB.US,D,20200330,000000,19.9797,20.4437,19.8151,20.3635,21875928,0
+XLB.US,D,20200331,000000,20.3008,20.587,20.0022,20.0828,19082690,0
+XLB.US,D,20200401,000000,19.3473,19.7238,19.1242,19.1775,22966423,0
+XLB.US,D,20200402,000000,19.1548,19.945,19.115,19.4676,26429549,0
+XLB.US,D,20200403,000000,19.3335,19.7308,18.9146,18.9994,20780676,0
+XLB.US,D,20200406,000000,19.8151,20.5639,19.8151,20.4126,23474039,0
+XLB.US,D,20200407,000000,21.1662,21.6835,20.8535,20.9562,25143893,0
+XLB.US,D,20200408,000000,21.1792,22.0799,20.9429,21.9828,36923324,0
+XLB.US,D,20200409,000000,22.2234,23.0525,22.2007,22.9273,68937745,0
+XLB.US,D,20200413,000000,22.7492,22.8113,22.1113,22.4235,35563532,0
+XLB.US,D,20200414,000000,22.8913,23.0389,22.4814,22.7137,18529382,0
+XLB.US,D,20200415,000000,21.9906,22.0128,21.4967,21.6696,12784809,0
+XLB.US,D,20200416,000000,21.7098,21.7551,21.188,21.5456,10379469,0
+XLB.US,D,20200417,000000,22.054,22.4814,22.0493,22.4102,14139493,0
+XLB.US,D,20200420,000000,22.017,22.3746,21.7944,21.8578,10861940,0
+XLB.US,D,20200421,000000,21.3,21.5586,21.2199,21.318,13428771,0
+XLB.US,D,20200422,000000,21.7551,21.9018,21.5224,21.7373,8595469,0
+XLB.US,D,20200423,000000,21.8624,22.3348,21.8624,21.8879,14316668,0
+XLB.US,D,20200424,000000,22.0674,22.2942,21.826,22.2321,9297711,0
+XLB.US,D,20200427,000000,22.2988,22.9093,22.2676,22.8246,10902078,0
+XLB.US,D,20200428,000000,23.1993,23.3863,22.9635,23.2489,15142790,0
+XLB.US,D,20200429,000000,23.7296,23.9623,23.631,23.8414,13178981,0
+XLB.US,D,20200430,000000,23.4668,23.4668,23.0966,23.1325,12125928,0
+XLB.US,D,20200501,000000,22.7311,22.8294,22.437,22.6462,11363845,0
+XLB.US,D,20200504,000000,22.4727,22.7577,22.2496,22.7267,11371657,0
+XLB.US,D,20200505,000000,22.9273,23.0922,22.7359,22.7849,10130302,0
+XLB.US,D,20200506,000000,22.8469,23.0208,22.37,22.3922,8417408,0
+XLB.US,D,20200507,000000,22.6157,23.0569,22.5843,22.8515,9246569,0
+XLB.US,D,20200508,000000,23.1813,23.4317,23.1102,23.3998,8485247,0
+XLB.US,D,20200511,000000,23.0121,23.1504,22.8071,23.0435,9932038,0
+XLB.US,D,20200512,000000,23.1199,23.2642,22.6914,22.6914,9419559,0
+XLB.US,D,20200513,000000,22.5795,22.673,22.0087,22.214,11810401,0
+XLB.US,D,20200514,000000,21.8036,22.486,21.5433,22.486,12157711,0
+XLB.US,D,20200515,000000,22.3431,22.7007,22.2321,22.6822,10945886,0
+XLB.US,D,20200518,000000,23.4622,23.9035,23.4044,23.7161,9925692,0
+XLB.US,D,20200519,000000,23.6263,23.8188,23.4668,23.4895,10973479,0
+XLB.US,D,20200520,000000,23.8017,24.1224,23.7975,23.8643,8520940,0
+XLB.US,D,20200521,000000,23.7931,23.9215,23.5463,23.6356,11764613,0
+XLB.US,D,20200522,000000,23.6102,23.6449,23.4184,23.6014,8371138,0
+XLB.US,D,20200526,000000,24.1358,24.3762,24.0511,24.2471,9227505,0
+XLB.US,D,20200527,000000,24.5237,24.6534,24.1803,24.492,15680493,0
+XLB.US,D,20200528,000000,24.8361,24.9203,24.479,24.7195,12300781,0
+XLB.US,D,20200529,000000,24.7242,24.8084,24.431,24.7242,16565515,0
+XLB.US,D,20200601,000000,24.7335,24.9837,24.6977,24.8934,7251743,0
+XLB.US,D,20200602,000000,24.975,25.3797,24.9453,25.3437,9706072,0
+XLB.US,D,20200603,000000,25.6604,26.106,25.6287,25.9192,10594882,0
+XLB.US,D,20200604,000000,25.8126,26.0837,25.7719,26.0126,10100461,0
+XLB.US,D,20200605,000000,26.6953,26.8827,26.5922,26.6778,12626490,0
+XLB.US,D,20200608,000000,26.7804,26.8628,26.477,26.713,11788814,0
+XLB.US,D,20200609,000000,26.4048,26.5617,26.2319,26.3873,13476416,0
+XLB.US,D,20200610,000000,26.4983,26.4983,25.9815,26.0884,11645045,0
+XLB.US,D,20200611,000000,25.3482,25.4246,23.9709,24.0737,65259804,0
+XLB.US,D,20200612,000000,24.9069,25.0092,24.078,24.5415,31245384,0
+XLB.US,D,20200615,000000,23.8951,24.9476,23.761,24.8006,15442673,0
+XLB.US,D,20200616,000000,25.6558,25.7674,24.9291,25.3177,21311374,0
+XLB.US,D,20200617,000000,25.4783,25.505,25.0364,25.1077,9027937,0
+XLB.US,D,20200618,000000,25.0133,25.2676,24.9702,25.1253,8001180,0
+XLB.US,D,20200619,000000,25.5439,25.5897,24.8718,25.0498,16637665,0
+XLB.US,D,20200622,000000,25.0444,25.2456,24.824,25.1428,7515468,0
+XLB.US,D,20200623,000000,25.5198,25.5406,25.1923,25.2006,6950102,0
+XLB.US,D,20200624,000000,24.9319,24.9591,24.3934,24.4657,12609076,0
+XLB.US,D,20200625,000000,24.398,24.7977,24.1783,24.7709,11720446,0
+XLB.US,D,20200626,000000,24.676,24.7209,24.2814,24.4305,18229421,0
+XLB.US,D,20200629,000000,24.6357,25.0124,24.5775,24.9045,11016462,0
+XLB.US,D,20200630,000000,24.8195,25.4121,24.7483,25.2632,8785562,0
+XLB.US,D,20200701,000000,25.2909,25.4033,24.9732,25.3177,18169606,0
+XLB.US,D,20200702,000000,25.6716,26.0033,25.6184,25.7932,17917607,0
+XLB.US,D,20200706,000000,26.2809,26.3081,25.8243,26.1604,17540799,0
+XLB.US,D,20200707,000000,25.9723,26.2438,25.9543,26.1689,16614354,0
+XLB.US,D,20200708,000000,26.2143,26.3534,25.5064,25.7975,20446308,0
+XLB.US,D,20200709,000000,25.9182,25.9543,25.2676,25.5546,35083930,0
+XLB.US,D,20200710,000000,25.6143,26.0305,25.5963,25.9987,10387804,0
+XLB.US,D,20200713,000000,26.2679,26.5278,25.9806,25.9987,20151455,0
+XLB.US,D,20200714,000000,25.9455,26.6899,25.9135,26.6537,21043459,0
+XLB.US,D,20200715,000000,27.1195,27.2149,26.9175,27.102,18353843,0
+XLB.US,D,20200716,000000,27.1557,27.3981,27.0552,27.1917,12411125,0
+XLB.US,D,20200717,000000,27.3841,27.492,27.2847,27.4211,9095441,0
+XLB.US,D,20200720,000000,27.4072,27.478,27.1376,27.1826,8014450,0
+XLB.US,D,20200721,000000,27.3523,27.5541,27.3523,27.4211,8424986,0
+XLB.US,D,20200722,000000,27.375,27.7465,27.3657,27.7385,6579401,0
+XLB.US,D,20200723,000000,27.7164,27.9245,27.4601,27.6529,9845561,0
+XLB.US,D,20200724,000000,27.5541,27.7031,27.4026,27.5586,13078288,0
+XLB.US,D,20200727,000000,27.7385,28.0614,27.6484,27.9584,8120974,0
+XLB.US,D,20200728,000000,27.8732,27.8732,27.3181,27.3439,10193559,0
+XLB.US,D,20200729,000000,27.4339,27.6484,27.3888,27.5678,9170688,0
+XLB.US,D,20200730,000000,27.1557,27.2363,26.8101,27.0344,15660433,0
+XLB.US,D,20200731,000000,27.0845,27.1284,26.7209,27.0614,11756052,0
+XLB.US,D,20200803,000000,27.2009,27.2102,26.9044,26.9087,12354967,0
+XLB.US,D,20200804,000000,26.8013,27.3523,26.7477,27.2902,17659723,0
+XLB.US,D,20200805,000000,27.5457,27.9805,27.4689,27.6896,13153057,0
+XLB.US,D,20200806,000000,27.6529,27.7256,27.4652,27.5726,15545673,0
+XLB.US,D,20200807,000000,27.429,27.671,27.2996,27.6664,8890238,0
+XLB.US,D,20200810,000000,27.6937,27.9361,27.6529,27.9361,7447869,0
+XLB.US,D,20200811,000000,28.178,28.339,27.8306,27.8861,10009736,0
+XLB.US,D,20200812,000000,28.2224,28.2544,27.9846,28.0531,8842863,0
+XLB.US,D,20200813,000000,27.918,28.1558,27.8811,28.0484,18794288,0
+XLB.US,D,20200814,000000,27.9227,28.1914,27.8861,28.0795,5777096,0
+XLB.US,D,20200817,000000,28.2992,28.4067,28.0879,28.205,4148586,0
+XLB.US,D,20200818,000000,28.2946,28.3483,28.0614,28.0879,5312908,0
+XLB.US,D,20200819,000000,28.1957,28.2636,27.9268,28.0073,6924943,0
+XLB.US,D,20200820,000000,27.797,27.9268,27.721,27.9092,5199642,0
+XLB.US,D,20200821,000000,27.6982,27.797,27.595,27.7469,6147882,0
+XLB.US,D,20200824,000000,28.1012,28.2405,28.0073,28.2358,7877073,0
+XLB.US,D,20200825,000000,28.3348,28.4265,28.0027,28.1238,6418021,0
+XLB.US,D,20200826,000000,28.0967,28.4695,28.0253,28.4196,5311696,0
+XLB.US,D,20200827,000000,28.5181,28.5778,28.259,28.3438,8138557,0
+XLB.US,D,20200828,000000,28.4829,28.7067,28.3529,28.6808,5404119,0
+XLB.US,D,20200831,000000,28.6305,28.6979,28.2405,28.2405,6813745,0
+XLB.US,D,20200901,000000,28.2405,29.0659,28.1286,29.0342,20593752,0
+XLB.US,D,20200902,000000,29.1556,29.738,28.9668,29.6931,25551653,0
+XLB.US,D,20200903,000000,29.6528,29.6528,28.5685,28.8728,32220677,0
+XLB.US,D,20200904,000000,29.0435,29.1958,28.4566,28.891,31144433,0
+XLB.US,D,20200908,000000,28.6032,28.6258,28.1332,28.3483,18363248,0
+XLB.US,D,20200909,000000,28.6979,29.2692,28.6808,29.0792,14761756,0
+XLB.US,D,20200910,000000,29.2226,29.3299,28.7517,28.8058,15874998,0
+XLB.US,D,20200911,000000,29.0342,29.317,28.8997,29.1731,21685324,0
+XLB.US,D,20200914,000000,29.4155,29.6801,29.2988,29.5942,12895319,0
+XLB.US,D,20200915,000000,29.7422,29.9356,29.7251,29.738,9604043,0
+XLB.US,D,20200916,000000,29.8054,30.0993,29.6755,29.7607,21347110,0
+XLB.US,D,20200917,000000,29.4471,30.0428,29.2897,29.9799,25903127,0
+XLB.US,D,20200918,000000,30.0742,30.0742,29.4336,29.4641,21089695,0
+XLB.US,D,20200921,000000,28.8687,28.8959,28.1443,28.4726,17838793,0
+XLB.US,D,20200922,000000,28.495,28.5982,28.2923,28.5264,13017541,0
+XLB.US,D,20200923,000000,28.4726,28.4996,27.6659,27.689,16521148,0
+XLB.US,D,20200924,000000,27.6752,28.1705,27.4457,27.8865,24431195,0
+XLB.US,D,20200925,000000,27.6261,28.2248,27.5276,28.135,9844749,0
+XLB.US,D,20200928,000000,28.5357,28.8243,28.4181,28.5898,9513878,0
+XLB.US,D,20200929,000000,28.6072,28.6979,28.3016,28.378,12580168,0
+XLB.US,D,20200930,000000,28.5041,28.9007,28.4411,28.6665,13705674,0
+XLB.US,D,20201001,000000,28.8016,28.9366,28.1666,28.2614,32362284,0
+XLB.US,D,20201002,000000,27.9417,28.7332,27.8551,28.5129,30917520,0
+XLB.US,D,20201005,000000,28.7425,29.2517,28.7332,29.058,20692315,0
+XLB.US,D,20201006,000000,29.2027,29.4437,28.6393,28.6934,34808821,0
+XLB.US,D,20201007,000000,29.058,29.5085,29.0131,29.4322,15848745,0
+XLB.US,D,20201008,000000,29.657,29.8416,29.576,29.7296,13967486,0
+XLB.US,D,20201009,000000,29.9767,30.0896,29.774,29.9586,10598496,0
+XLB.US,D,20201012,000000,30.1303,30.1664,29.894,29.9095,9025845,0
+XLB.US,D,20201013,000000,29.6977,29.8643,29.5311,29.6441,11478925,0
+XLB.US,D,20201014,000000,29.6755,29.9226,29.6349,29.7296,9731508,0
+XLB.US,D,20201015,000000,29.3152,29.6801,29.2791,29.6441,9712399,0
+XLB.US,D,20201016,000000,29.82,29.9883,29.7338,29.8508,22383359,0
+XLB.US,D,20201019,000000,29.9499,30.0512,29.4141,29.5038,12018803,0
+XLB.US,D,20201020,000000,29.6801,29.8846,29.4811,29.5718,9323966,0
+XLB.US,D,20201021,000000,29.5673,29.9143,29.459,29.459,8658924,0
+XLB.US,D,20201022,000000,29.4457,29.657,29.1526,29.6214,7844234,0
+XLB.US,D,20201023,000000,29.8328,29.9457,29.5793,29.7296,9138854,0
+XLB.US,D,20201026,000000,29.3554,29.3599,28.7609,28.9861,16465775,0
+XLB.US,D,20201027,000000,28.9954,29.0357,28.6934,28.711,10337810,0
+XLB.US,D,20201028,000000,28.0082,28.2831,27.7922,27.9004,17121580,0
+XLB.US,D,20201029,000000,27.8195,28.6979,27.7206,28.477,16746538,0
+XLB.US,D,20201030,000000,28.3603,28.5768,28.0082,28.4594,16294896,0
+XLB.US,D,20201102,000000,28.8872,29.5085,28.8104,29.4055,17614280,0
+XLB.US,D,20201103,000000,29.7563,30.0187,29.5539,29.8643,19740673,0
+XLB.US,D,20201104,000000,29.7251,29.9143,29.0852,29.3554,24636303,0
+XLB.US,D,20201105,000000,30.0313,30.783,30.0091,30.554,19655858,0
+XLB.US,D,20201106,000000,30.7294,30.9052,30.504,30.6304,13488296,0
+XLB.US,D,20201109,000000,32.0986,32.6167,31.2749,31.3187,36484918,0
+XLB.US,D,20201110,000000,31.4502,31.7605,31.4094,31.6883,21812429,0
+XLB.US,D,20201111,000000,31.7115,31.7115,31.0064,31.2156,14248033,0
+XLB.US,D,20201112,000000,31.0762,31.0985,30.3602,30.5586,12269766,0
+XLB.US,D,20201113,000000,30.7877,31.1758,30.7789,31.085,12295831,0
+XLB.US,D,20201116,000000,31.5848,31.7359,31.3419,31.6976,12170687,0
+XLB.US,D,20201117,000000,31.4995,31.6532,31.1803,31.5801,15422963,0
+XLB.US,D,20201118,000000,31.6841,31.7767,31.3057,31.3187,10259872,0
+XLB.US,D,20201119,000000,31.2382,31.4995,30.9907,31.4502,8286827,0
+XLB.US,D,20201120,000000,31.4408,31.5667,31.284,31.4227,9833128,0
+XLB.US,D,20201123,000000,31.6706,31.8779,31.5381,31.6841,9944824,0
+XLB.US,D,20201124,000000,31.9768,32.5672,31.94,32.4729,13625366,0
+XLB.US,D,20201125,000000,32.4142,32.4276,32.0759,32.1347,8758643,0
+XLB.US,D,20201127,000000,32.2791,32.4207,32.1481,32.3012,5100155,0
+XLB.US,D,20201130,000000,32.2564,32.2837,31.8083,31.9768,11004341,0
+XLB.US,D,20201201,000000,32.5218,32.5803,32.1779,32.3281,11626606,0
+XLB.US,D,20201202,000000,32.2291,32.3415,31.8549,31.9146,11965503,0
+XLB.US,D,20201203,000000,32.0043,32.1103,31.6207,31.6929,12732136,0
+XLB.US,D,20201204,000000,31.829,32.3364,31.8196,32.3328,12808112,0
+XLB.US,D,20201207,000000,32.3096,32.4063,32.0089,32.1209,8888688,0
+XLB.US,D,20201208,000000,31.9446,32.3781,31.9322,32.3012,7817375,0
+XLB.US,D,20201209,000000,32.4276,32.49,32.0136,32.3189,15005008,0
+XLB.US,D,20201210,000000,32.1481,32.3957,32.0136,32.1209,7943886,0
+XLB.US,D,20201211,000000,31.9054,32.0851,31.6976,31.9362,7605620,0
+XLB.US,D,20201214,000000,32.2153,32.2651,31.5172,31.531,11351498,0
+XLB.US,D,20201215,000000,31.8331,32.1842,31.7516,32.1034,8904144,0
+XLB.US,D,20201216,000000,32.1754,32.2198,31.8779,32.0136,9034768,0
+XLB.US,D,20201217,000000,32.3142,32.4086,32.1935,32.3826,8426649,0
+XLB.US,D,20201218,000000,32.4142,32.6076,32.1394,32.5266,12106607,0
+XLB.US,D,20201221,000000,31.9512,32.4359,31.6887,32.3545,11153636,0
+XLB.US,D,20201222,000000,32.3503,32.3905,32.1103,32.1551,7349467,0
+XLB.US,D,20201223,000000,32.3318,32.5381,32.1824,32.201,9077860,0
+XLB.US,D,20201224,000000,32.2276,32.4068,32.1009,32.4044,3018029,0
+XLB.US,D,20201228,000000,32.7075,32.7487,32.2638,32.2777,5878731,0
+XLB.US,D,20201229,000000,32.4498,32.5218,32.0379,32.201,7569002,0
+XLB.US,D,20201230,000000,32.3087,32.712,32.2915,32.6446,6245919,0
+XLB.US,D,20201231,000000,32.689,32.8255,32.4223,32.7711,7180218,0
+XLB.US,D,20210104,000000,33.0604,33.2255,32.2729,32.4591,20174965,0
+XLB.US,D,20210105,000000,32.4044,33.2783,32.4044,33.1876,29613337,0
+XLB.US,D,20210106,000000,33.5448,34.7897,33.5087,34.5454,53591004,0
+XLB.US,D,20210107,000000,34.754,35.0348,34.6763,34.8035,20518825,0
+XLB.US,D,20210108,000000,34.8669,34.8989,34.2063,34.6365,18763341,0
+XLB.US,D,20210111,000000,34.1244,34.7762,33.998,34.6365,13519160,0
+XLB.US,D,20210112,000000,34.6047,35.2064,34.4913,35.075,19710632,0
+XLB.US,D,20210113,000000,35.039,35.1208,34.5728,34.7179,10833993,0
+XLB.US,D,20210114,000000,34.8307,34.8623,34.5588,34.6,12231302,0
+XLB.US,D,20210115,000000,34.279,34.3418,33.7493,34.1068,21768215,0
+XLB.US,D,20210119,000000,34.3831,34.4733,34.0795,34.224,10948166,0
+XLB.US,D,20210120,000000,34.3924,34.4413,34.1924,34.3373,11405625,0
+XLB.US,D,20210121,000000,34.2965,34.3645,33.8213,33.8348,13968863,0
+XLB.US,D,20210122,000000,33.4546,33.8052,33.4005,33.6715,13399895,0
+XLB.US,D,20210125,000000,33.5366,33.6313,32.9068,33.4953,26673110,0
+XLB.US,D,20210126,000000,33.7033,33.8303,33.0248,33.0336,14971362,0
+XLB.US,D,20210127,000000,32.5266,32.5266,31.6933,32.0598,27368452,0
+XLB.US,D,20210128,000000,32.3817,32.8138,32.2962,32.6126,15996712,0
+XLB.US,D,20210129,000000,32.4767,32.6446,31.8137,31.9788,19858387,0
+XLB.US,D,20210201,000000,32.3087,32.4136,31.8336,32.3545,17684860,0
+XLB.US,D,20210202,000000,32.5941,32.9429,32.4136,32.7801,17439306,0
+XLB.US,D,20210203,000000,32.8707,33.0384,32.7213,32.8435,14188543,0
+XLB.US,D,20210204,000000,32.7487,32.9027,32.4452,32.726,14351879,0
+XLB.US,D,20210205,000000,33.0427,33.332,32.9748,33.2875,13889879,0
+XLB.US,D,20210208,000000,33.5726,33.6807,33.4772,33.5632,13955809,0
+XLB.US,D,20210209,000000,33.5808,33.6086,33.2326,33.3139,16030417,0
+XLB.US,D,20210210,000000,33.5317,33.5656,33.065,33.2783,12058512,0
+XLB.US,D,20210211,000000,33.3778,33.4998,33.0248,33.3093,14740466,0
+XLB.US,D,20210212,000000,33.237,33.6715,33.1923,33.654,7262836,0
+XLB.US,D,20210216,000000,33.7805,33.8941,33.541,33.5901,13679814,0
+XLB.US,D,20210217,000000,33.4953,33.6359,33.1376,33.5726,13056280,0
+XLB.US,D,20210218,000000,33.4858,33.5227,33.2099,33.3643,13383610,0
+XLB.US,D,20210219,000000,33.554,34.1244,33.5448,33.975,12547825,0
+XLB.US,D,20210222,000000,33.9343,34.2443,33.8213,34.1068,13473303,0
+XLB.US,D,20210223,000000,34.0883,34.3144,33.482,34.224,24325992,0
+XLB.US,D,20210224,000000,34.2419,34.6677,34.1156,34.5231,16306572,0
+XLB.US,D,20210225,000000,34.4547,34.5139,33.5901,33.7261,22504861,0
+XLB.US,D,20210226,000000,33.6406,33.7446,33.0789,33.2963,17981222,0
+XLB.US,D,20210301,000000,33.7354,34.3192,33.7354,34.1377,16585141,0
+XLB.US,D,20210302,000000,34.2378,34.6411,34.2151,34.3279,16710491,0
+XLB.US,D,20210303,000000,34.2018,34.4459,33.9843,33.9889,19152711,0
+XLB.US,D,20210304,000000,33.9343,34.0702,32.7487,33.3279,40904164,0
+XLB.US,D,20210305,000000,33.6715,34.2063,32.9656,34.093,25970404,0
+XLB.US,D,20210308,000000,34.2063,35.0663,34.1447,34.55,32773300,0
+XLB.US,D,20210309,000000,34.7808,35.0432,34.5278,34.7629,17376605,0
+XLB.US,D,20210310,000000,34.9354,35.6135,34.9122,35.3379,15835233,0
+XLB.US,D,20210311,000000,35.664,35.8128,35.5048,35.528,10520238,0
+XLB.US,D,20210312,000000,35.5234,35.6459,35.428,35.6228,10633750,0
+XLB.US,D,20210315,000000,35.6228,35.6861,35.2347,35.664,10263856,0
+XLB.US,D,20210316,000000,35.6322,35.6686,35.1704,35.3698,14528775,0
+XLB.US,D,20210317,000000,35.3379,35.7703,35.2522,35.6861,12250076,0
+XLB.US,D,20210318,000000,35.6001,36.0081,35.4189,35.4877,14549975,0
+XLB.US,D,20210319,000000,35.4189,35.5507,34.8942,35.3106,19700524,0
+XLB.US,D,20210322,000000,35.2563,35.4794,35.0468,35.3333,14161909,0
+XLB.US,D,20210323,000000,35.1741,35.2014,34.4741,34.5966,22513365,0
+XLB.US,D,20210324,000000,34.7516,35.3309,34.7516,34.8474,14815643,0
+XLB.US,D,20210325,000000,34.7059,35.4145,34.5062,35.3518,16929859,0
+XLB.US,D,20210326,000000,35.6833,36.2562,35.5655,36.2293,16738192,0
+XLB.US,D,20210329,000000,36.0974,36.4466,35.9017,36.1067,14275592,0
+XLB.US,D,20210330,000000,36.0928,36.1927,35.9064,36.0021,14452783,0
+XLB.US,D,20210331,000000,36.0696,36.1788,35.7333,35.8241,15589563,0
+XLB.US,D,20210401,000000,35.8837,36.1626,35.6652,36.1378,15756140,0
+XLB.US,D,20210405,000000,36.511,36.7155,36.334,36.5837,19203725,0
+XLB.US,D,20210406,000000,36.5203,36.7946,36.4884,36.665,13804751,0
+XLB.US,D,20210407,000000,36.6063,36.6674,35.9559,36.0331,19330031,0
+XLB.US,D,20210408,000000,36.1159,36.1488,35.7788,36.079,11909469,0
+XLB.US,D,20210409,000000,36.165,36.4018,36.0534,36.3931,11677602,0
+XLB.US,D,20210412,000000,36.3699,36.5606,36.3607,36.5203,9740410,0
+XLB.US,D,20210413,000000,36.4606,36.5429,36.27,36.4336,10241727,0
+XLB.US,D,20210414,000000,36.4606,36.8455,36.4466,36.697,10946824,0
+XLB.US,D,20210415,000000,36.8787,37.1971,36.7341,37.1296,11947285,0
+XLB.US,D,20210416,000000,37.4936,37.6772,37.4237,37.5797,14218633,0
+XLB.US,D,20210419,000000,37.5797,37.6472,37.1971,37.4062,13321877,0
+XLB.US,D,20210420,000000,37.3382,37.4084,36.9107,37.0472,11705461,0
+XLB.US,D,20210421,000000,37.0564,37.7656,37.011,37.7199,11888270,0
+XLB.US,D,20210422,000000,37.6748,37.6748,37.0361,37.0833,17708340,0
+XLB.US,D,20210423,000000,37.2475,37.8133,37.111,37.6929,10305247,0
+XLB.US,D,20210426,000000,37.843,38.1339,37.7656,37.9155,9009587,0
+XLB.US,D,20210427,000000,37.7476,37.9257,37.5843,37.8155,9769945,0
+XLB.US,D,20210428,000000,37.8336,38.0793,37.7611,37.9201,8571953,0
+XLB.US,D,20210429,000000,38.1515,38.1746,37.7632,38.156,12725971,0
+XLB.US,D,20210430,000000,37.9932,38.1699,37.6657,37.7522,11385833,0
+XLB.US,D,20210503,000000,38.0746,38.5428,38.0473,38.3161,13643788,0
+XLB.US,D,20210504,000000,38.0654,38.7344,38.0316,38.7344,17181985,0
+XLB.US,D,20210505,000000,38.888,39.2886,38.888,39.225,10617942,0
+XLB.US,D,20210506,000000,39.3024,39.5799,38.9134,39.5568,16249348,0
+XLB.US,D,20210507,000000,39.5661,40.0249,39.3932,39.9477,16595439,0
+XLB.US,D,20210510,000000,40.4117,40.558,39.7669,39.7704,20058636,0
+XLB.US,D,20210511,000000,39.4523,39.957,39.1795,39.9023,20893121,0
+XLB.US,D,20210512,000000,39.752,39.8433,38.8528,38.8971,20092565,0
+XLB.US,D,20210513,000000,38.9572,39.6113,38.8661,39.4936,24339822,0
+XLB.US,D,20210514,000000,39.6705,40.0703,39.6313,39.9662,12221643,0
+XLB.US,D,20210517,000000,39.9889,40.3887,39.7867,40.3164,17183516,0
+XLB.US,D,20210518,000000,40.3839,40.4071,39.8433,39.8705,14951605,0
+XLB.US,D,20210519,000000,39.3158,39.4338,38.8157,39.2613,27451278,0
+XLB.US,D,20210520,000000,39.3297,39.457,39.1295,39.2837,12922980,0
+XLB.US,D,20210521,000000,39.5022,39.7886,39.3477,39.3709,14884099,0
+XLB.US,D,20210524,000000,39.6027,39.8727,39.4384,39.7206,11238346,0
+XLB.US,D,20210525,000000,39.7979,39.8886,39.3385,39.3838,10655901,0
+XLB.US,D,20210526,000000,39.3977,39.5203,39.1295,39.3977,13875542,0
+XLB.US,D,20210527,000000,39.7206,39.9065,39.6069,39.7113,12818133,0
+XLB.US,D,20210528,000000,39.7979,39.8479,39.5116,39.6705,11757905,0
+XLB.US,D,20210601,000000,40.1297,40.2888,39.9524,40.2253,15068191,0
+XLB.US,D,20210602,000000,40.2795,40.2888,39.8367,39.8886,12549481,0
+XLB.US,D,20210603,000000,39.6069,39.8978,39.394,39.8793,13779686,0
+XLB.US,D,20210604,000000,40.0482,40.1073,39.8021,39.9662,11318984,0
+XLB.US,D,20210607,000000,39.9843,39.9843,39.3024,39.48,13305103,0
+XLB.US,D,20210608,000000,39.4976,39.7137,39.2002,39.5524,12738068,0
+XLB.US,D,20210609,000000,39.4753,39.5892,39.2344,39.2431,21733475,0
+XLB.US,D,20210610,000000,39.543,39.5979,39.0017,39.0064,13493724,0
+XLB.US,D,20210611,000000,39.2837,39.4292,38.9434,39.152,9585906,0
+XLB.US,D,20210614,000000,39.0433,39.1387,38.4614,38.6705,13610766,0
+XLB.US,D,20210615,000000,38.7297,38.7524,38.3139,38.5886,23060081,0
+XLB.US,D,20210616,000000,38.5886,38.6066,38.0723,38.1607,18310738,0
+XLB.US,D,20210617,000000,38.0521,38.0561,36.8571,37.3109,33349658,0
+XLB.US,D,20210618,000000,36.9246,37.0791,36.7062,36.7062,25880373,0
+XLB.US,D,20210621,000000,37.136,37.5232,37.1221,37.4691,19726434,0
+XLB.US,D,20210622,000000,37.6241,37.7814,37.3548,37.6193,12217236,0
+XLB.US,D,20210623,000000,37.7292,37.8253,37.3734,37.3779,11319255,0
+XLB.US,D,20210624,000000,37.6559,37.7156,37.3734,37.4969,11542352,0
+XLB.US,D,20210625,000000,37.6994,37.8525,37.4691,37.5013,22140740,0
+XLB.US,D,20210628,000000,37.6193,37.6514,37.2063,37.5013,11112718,0
+XLB.US,D,20210629,000000,37.6651,37.8664,37.3913,37.4829,10775369,0
+XLB.US,D,20210630,000000,37.3779,37.6374,37.3734,37.5833,10653136,0
+XLB.US,D,20210701,000000,37.8846,37.9345,37.5968,37.7883,15532820,0
+XLB.US,D,20210702,000000,37.8386,37.8886,37.588,37.8434,13514852,0
+XLB.US,D,20210706,000000,37.8253,37.8386,37.0212,37.2817,13377741,0
+XLB.US,D,20210707,000000,37.291,37.7019,37.2017,37.6699,14431287,0
+XLB.US,D,20210708,000000,37.0531,37.3595,36.8344,37.1583,17329665,0
+XLB.US,D,20210709,000000,37.6374,37.9895,37.5626,37.8886,16405454,0
+XLB.US,D,20210712,000000,37.6606,38.1247,37.5186,38.0121,22148598,0
+XLB.US,D,20210713,000000,37.9438,38.0308,37.5464,37.6651,27057629,0
+XLB.US,D,20210714,000000,37.7111,38.0099,37.4784,37.588,13552882,0
+XLB.US,D,20210715,000000,37.396,37.841,37.3734,37.5927,13894206,0
+XLB.US,D,20210716,000000,37.6606,37.688,36.9573,37.026,21049073,0
+XLB.US,D,20210719,000000,36.3732,36.4052,35.9255,36.2316,25200725,0
+XLB.US,D,20210720,000000,36.1354,36.907,36.0221,36.643,23249417,0
+XLB.US,D,20210721,000000,36.8978,37.1629,36.8505,37.0444,14970569,0
+XLB.US,D,20210722,000000,37.1313,37.1651,36.7525,37.0579,10351867,0
+XLB.US,D,20210723,000000,37.2405,37.3548,36.9116,37.3183,11380516,0
+XLB.US,D,20210726,000000,37.4094,37.6699,37.327,37.6333,12944088,0
+XLB.US,D,20210727,000000,37.4007,37.8525,37.0444,37.6838,18467129,0
+XLB.US,D,20210728,000000,37.6971,37.9279,37.4274,37.793,13375354,0
+XLB.US,D,20210729,000000,38.0575,38.3481,37.9664,38.2088,13769987,0
+XLB.US,D,20210730,000000,38.1357,38.6011,38.1357,38.3637,12234216,0
+XLB.US,D,20210802,000000,38.5465,38.7705,37.898,37.898,18626647,0
+XLB.US,D,20210803,000000,37.9345,38.2952,37.6106,38.2907,14379987,0
+XLB.US,D,20210804,000000,38.1315,38.3366,37.9072,37.9257,11541571,0
+XLB.US,D,20210805,000000,38.1084,38.3637,37.8341,37.8706,15292802,0
+XLB.US,D,20210806,000000,38.0946,38.4666,38.0575,38.4182,15390032,0
+XLB.US,D,20210809,000000,38.3505,38.4687,38.0621,38.373,11764656,0
+XLB.US,D,20210810,000000,38.3591,39.1036,38.3591,38.953,17572591,0
+XLB.US,D,20210811,000000,39.2492,39.5319,39.0715,39.5009,18117212,0
+XLB.US,D,20210812,000000,39.5055,39.5416,39.0854,39.4365,10526373,0
+XLB.US,D,20210813,000000,39.4921,39.5554,39.4005,39.4736,8558818,0
+XLB.US,D,20210816,000000,39.2316,39.3273,38.862,39.277,13441079,0
+XLB.US,D,20210817,000000,39.0623,39.1081,38.373,38.8249,16342409,0
+XLB.US,D,20210818,000000,38.688,38.9208,38.3505,38.373,16111066,0
+XLB.US,D,20210819,000000,37.9391,38.1995,37.8253,38.0308,17451359,0
+XLB.US,D,20210820,000000,38.0441,38.3366,37.9848,38.2541,15301770,0
+XLB.US,D,20210823,000000,38.4687,38.6857,38.373,38.5832,8864919,0
+XLB.US,D,20210824,000000,38.7658,38.9439,38.7061,38.8249,12110705,0
+XLB.US,D,20210825,000000,38.72,39.1307,38.5692,39.0026,10758192,0
+XLB.US,D,20210826,000000,38.9897,39.0396,38.7154,38.7338,12638699,0
+XLB.US,D,20210827,000000,38.93,39.3593,38.8884,39.2451,11341956,0
+XLB.US,D,20210830,000000,39.4051,39.4781,39.2043,39.2043,9869303,0
+XLB.US,D,20210831,000000,39.1811,39.1811,38.8999,39.0901,11617218,0
+XLB.US,D,20210901,000000,39.0489,39.1443,38.6515,38.9897,15350096,0
+XLB.US,D,20210902,000000,39.1036,39.3182,39.0901,39.2405,11641688,0
+XLB.US,D,20210903,000000,39.1998,39.3135,38.9712,38.9805,25055278,0
+XLB.US,D,20210907,000000,38.8434,38.8713,38.6676,38.7246,15182404,0
+XLB.US,D,20210908,000000,38.6104,38.6468,38.2226,38.3549,13600328,0
+XLB.US,D,20210909,000000,38.2453,38.6283,38.2453,38.3684,10809605,0
+XLB.US,D,20210910,000000,38.5465,38.8343,38.3342,38.3591,19470237,0
+XLB.US,D,20210913,000000,38.6968,38.8111,38.1084,38.3505,16666620,0
+XLB.US,D,20210914,000000,38.4827,38.5095,37.8479,37.9302,13236097,0
+XLB.US,D,20210915,000000,38.026,38.3777,37.953,38.3318,13854108,0
+XLB.US,D,20210916,000000,38.1857,38.2226,37.6421,37.9165,12320016,0
+XLB.US,D,20210917,000000,37.7063,37.7748,37.0167,37.136,21826367,0
+XLB.US,D,20210920,000000,36.2645,36.59,35.9374,36.4199,21976152,0
+XLB.US,D,20210921,000000,36.6448,36.709,36.177,36.333,16605076,0
+XLB.US,D,20210922,000000,36.6813,37.0759,36.6813,36.709,16695363,0
+XLB.US,D,20210923,000000,36.9842,37.4844,36.9477,37.2317,10376283,0
+XLB.US,D,20210924,000000,37.062,37.3742,36.9751,37.1766,7906841,0
+XLB.US,D,20210927,000000,37.2729,37.6768,37.2682,37.4659,11375431,0
+XLB.US,D,20210928,000000,37.3742,37.4288,36.8881,37.0028,18067327,0
+XLB.US,D,20210929,000000,36.9981,37.0805,36.7775,36.8515,15198666,0
+XLB.US,D,20210930,000000,36.9611,37.1128,36.2691,36.2778,23397246,0
+XLB.US,D,20211001,000000,36.4521,37.0526,36.177,36.8562,20171070,0
+XLB.US,D,20211004,000000,36.9014,37.1313,36.4336,36.6951,18657317,0
+XLB.US,D,20211005,000000,36.796,37.2275,36.5484,37.0208,14811156,0
+XLB.US,D,20211006,000000,36.6448,36.9524,36.253,36.9524,16843953,0
+XLB.US,D,20211007,000000,37.2682,37.842,37.2682,37.4335,18468624,0
+XLB.US,D,20211008,000000,37.525,37.6171,37.1583,37.2275,13954112,0
+XLB.US,D,20211011,000000,37.3557,37.7767,37.2275,37.2317,10547332,0
+XLB.US,D,20211012,000000,37.255,37.4566,37.1442,37.2821,16716357,0
+XLB.US,D,20211013,000000,37.525,37.7318,37.1128,37.562,15734882,0
+XLB.US,D,20211014,000000,37.9289,38.527,37.8235,38.4749,12402145,0
+XLB.US,D,20211015,000000,38.6765,38.7838,38.4932,38.5895,12762401,0
+XLB.US,D,20211018,000000,38.2588,38.6349,38.1904,38.5617,13846955,0
+XLB.US,D,20211019,000000,38.7362,38.7635,38.4425,38.7635,10457349,0
+XLB.US,D,20211020,000000,38.7953,39.1216,38.7039,39.0753,10144321,0
+XLB.US,D,20211021,000000,38.9147,38.9883,38.5709,38.9743,14601923,0
+XLB.US,D,20211022,000000,39.048,39.3149,38.9009,38.9009,12613393,0
+XLB.US,D,20211025,000000,39.1484,39.456,38.9102,39.2908,11774796,0
+XLB.US,D,20211026,000000,39.3597,39.5615,39.0341,39.4009,12597595,0
+XLB.US,D,20211027,000000,39.2492,39.3186,38.8093,38.837,12434315,0
+XLB.US,D,20211028,000000,38.8823,39.2937,38.8741,39.2223,9053406,0
+XLB.US,D,20211029,000000,39.0753,39.3597,38.8916,39.0341,9484908,0
+XLB.US,D,20211101,000000,39.0983,39.3584,38.9883,39.1256,12037720,0
+XLB.US,D,20211102,000000,39.227,39.6485,39.153,39.5708,14469957,0
+XLB.US,D,20211103,000000,39.6391,40.1532,39.5337,39.9833,20920554,0
+XLB.US,D,20211104,000000,40.043,40.1306,39.7905,39.9606,10983043,0
+XLB.US,D,20211105,000000,40.0615,40.3821,40.0199,40.272,12711938,0
+XLB.US,D,20211108,000000,40.7124,40.9187,40.6343,40.7768,11655661,0
+XLB.US,D,20211109,000000,40.7906,40.965,40.625,40.965,17192878,0
+XLB.US,D,20211110,000000,40.9235,41.1098,40.6028,40.6853,14035221,0
+XLB.US,D,20211111,000000,40.8684,41.1802,40.7814,41.0104,8895329,0
+XLB.US,D,20211112,000000,41.1205,41.3388,41.0242,41.3179,9567359,0
+XLB.US,D,20211115,000000,41.3318,41.35,40.9831,41.1298,9407428,0
+XLB.US,D,20211116,000000,41.1529,41.2671,40.9872,41.0149,9569024,0
+XLB.US,D,20211117,000000,40.9511,41.0566,40.7101,40.7444,11512943,0
+XLB.US,D,20211118,000000,40.7768,40.8549,40.4882,40.5705,11327627,0
+XLB.US,D,20211119,000000,40.4279,40.7397,40.3641,40.4969,11368536,0
+XLB.US,D,20211122,000000,40.5154,40.994,40.4969,40.5612,14588679,0
+XLB.US,D,20211123,000000,40.5751,40.891,40.396,40.6028,16608629,0
+XLB.US,D,20211124,000000,40.3867,40.4789,40.2245,40.3138,11301523,0
+XLB.US,D,20211126,000000,39.3964,39.809,39.1946,39.6206,15499038,0
+XLB.US,D,20211129,000000,39.9236,40.0112,39.543,39.8044,13389675,0
+XLB.US,D,20211130,000000,39.6031,39.7035,38.7453,38.8185,26172915,0
+XLB.US,D,20211201,000000,39.4329,39.7724,38.4059,38.424,24516855,0
+XLB.US,D,20211202,000000,38.5525,39.369,38.4793,39.2085,19579418,0
+XLB.US,D,20211203,000000,39.2723,39.6947,38.7728,39.1216,21781900,0
+XLB.US,D,20211206,000000,39.5152,40.006,39.3732,39.6947,17713455,0
+XLB.US,D,20211207,000000,40.1532,40.5519,40.1486,40.2998,12328288,0
+XLB.US,D,20211208,000000,40.4372,40.5588,40.236,40.4695,10049150,0
+XLB.US,D,20211209,000000,40.1666,40.4372,40.0796,40.2443,7197857,0
+XLB.US,D,20211210,000000,40.5519,40.6481,40.2268,40.4923,10450914,0
+XLB.US,D,20211213,000000,40.4695,40.5612,40.1166,40.2489,10256376,0
+XLB.US,D,20211214,000000,40.2174,40.5472,40.0981,40.2081,9893182,0
+XLB.US,D,20211215,000000,40.0384,40.3433,39.6031,40.2951,15943970,0
+XLB.US,D,20211216,000000,40.5705,40.9696,40.538,40.708,14251983,0
+XLB.US,D,20211217,000000,40.5612,40.68,40.1713,40.1989,17080513,0
+XLB.US,D,20211220,000000,39.6273,39.6502,38.9777,39.48,15356708,0
+XLB.US,D,20211221,000000,39.7655,40.1342,39.7336,39.9778,9832624,0
+XLB.US,D,20211222,000000,39.9316,40.328,39.8807,40.2955,6715531,0
+XLB.US,D,20211223,000000,40.3604,40.8327,40.3003,40.7013,6233624,0
+XLB.US,D,20211227,000000,40.8304,41.3189,40.7703,41.3143,5337013,0
+XLB.US,D,20211228,000000,41.2958,41.598,41.2866,41.5539,9262617,0
+XLB.US,D,20211229,000000,41.5169,41.7982,41.4804,41.7245,5591324,0
+XLB.US,D,20211230,000000,41.7381,41.9776,41.5424,41.5771,6878002,0
+XLB.US,D,20211231,000000,41.5077,41.867,41.4938,41.7612,7005736,0
+XLB.US,D,20220103,000000,41.8121,41.862,41.1205,41.2176,16369080,0
+XLB.US,D,20220104,000000,41.3375,41.8809,41.3189,41.7245,21629582,0
+XLB.US,D,20220105,000000,41.9411,42.5425,41.706,41.7201,23056181,0
+XLB.US,D,20220106,000000,41.8167,41.8167,41.1344,41.1945,19385040,0
+XLB.US,D,20220107,000000,41.2448,41.3143,40.9781,41.1575,17947494,0
+XLB.US,D,20220110,000000,40.9364,41.0331,40.3488,40.7378,18246351,0
+XLB.US,D,20220111,000000,40.798,41.1991,40.4477,41.1852,14770136,0
+XLB.US,D,20220112,000000,41.5307,41.6877,41.1852,41.6002,11082563,0
+XLB.US,D,20220113,000000,41.5354,41.7519,41.176,41.2773,13024945,0
+XLB.US,D,20220114,000000,40.8211,41.0053,40.4386,40.9271,15826709,0
+XLB.US,D,20220118,000000,40.4847,40.5538,40.0746,40.3878,16903939,0
+XLB.US,D,20220119,000000,40.6874,40.7888,40.2656,40.2864,16091526,0
+XLB.US,D,20220120,000000,40.3878,40.6862,39.655,39.7012,18602314,0
+XLB.US,D,20220121,000000,39.4662,39.6138,38.6043,38.7334,35303934,0
+XLB.US,D,20220124,000000,38.0051,38.8578,37.2905,38.7561,46061841,0
+XLB.US,D,20220125,000000,38.1755,38.7334,37.5141,38.4059,31798626,0
+XLB.US,D,20220126,000000,38.715,39.0372,37.6203,38.0051,29206104,0
+XLB.US,D,20220127,000000,38.4243,38.9315,37.7743,38.1339,25141091,0
+XLB.US,D,20220128,000000,37.9682,38.3693,37.4381,38.3554,23884618,0
+XLB.US,D,20220131,000000,38.1524,38.9476,38.088,38.9222,15784211,0
+XLB.US,D,20220201,000000,39.1207,39.6138,38.9083,39.5213,20187548,0
+XLB.US,D,20220202,000000,39.512,39.8211,39.3001,39.6457,15360610,0
+XLB.US,D,20220203,000000,39.3001,39.5837,38.8898,38.9546,16861596,0
+XLB.US,D,20220204,000000,38.4289,38.738,38.0835,38.3092,25359757,0
+XLB.US,D,20220207,000000,38.3874,38.4799,37.989,38.1203,27398575,0
+XLB.US,D,20220208,000000,38.2722,38.7792,38.194,38.7103,16817218,0
+XLB.US,D,20220209,000000,39.0928,39.6138,39.079,39.5535,23291042,0
+XLB.US,D,20220210,000000,39.4107,40.1989,39.1295,39.3233,28880936,0
+XLB.US,D,20220211,000000,39.1248,39.4848,38.5835,38.715,27410853,0
+XLB.US,D,20220214,000000,38.7427,38.7792,38.1042,38.3965,20500241,0
+XLB.US,D,20220215,000000,38.6639,39.1618,38.6228,39.1021,14483928,0
+XLB.US,D,20220216,000000,39.0605,39.4708,38.987,39.3874,17008433,0
+XLB.US,D,20220217,000000,38.9823,39.1021,38.5812,38.715,14194072,0
+XLB.US,D,20220218,000000,38.7978,39.0007,38.4337,38.6502,19451113,0
+XLB.US,D,20220222,000000,38.4661,38.6317,37.7883,38.1018,23117016,0
+XLB.US,D,20220223,000000,38.3462,38.4845,37.5578,37.6136,20788233,0
+XLB.US,D,20220224,000000,36.7655,37.6088,36.5855,37.5028,34506452,0
+XLB.US,D,20220225,000000,37.6731,38.8898,37.6408,38.8717,24147673,0
+XLB.US,D,20220228,000000,38.2722,38.6918,38.0557,38.4289,24366372,0
+XLB.US,D,20220301,000000,38.3183,38.6183,37.3183,37.5439,28492585,0
+XLB.US,D,20220302,000000,37.7743,38.5812,37.687,38.3693,20767289,0
+XLB.US,D,20220303,000000,38.7103,38.8486,38.028,38.4152,21124391,0
+XLB.US,D,20220304,000000,37.9452,38.2976,37.6453,38.2815,18799523,0
+XLB.US,D,20220307,000000,38.1755,38.2031,36.9496,36.9543,23678572,0
+XLB.US,D,20220308,000000,37.0051,37.5395,36.5439,36.7655,28195484,0
+XLB.US,D,20220309,000000,37.3738,38.1297,37.1707,37.9035,22376814,0
+XLB.US,D,20220310,000000,37.5121,38.0534,37.4612,38.0051,16912953,0
+XLB.US,D,20220311,000000,38.0557,38.3828,37.6917,37.724,15039288,0
+XLB.US,D,20220314,000000,37.9682,38.2125,37.4796,37.6685,16957554,0
+XLB.US,D,20220315,000000,37.687,38.1755,37.4335,38.1018,19711581,0
+XLB.US,D,20220316,000000,38.5302,39.0651,37.922,38.7009,25920666,0
+XLB.US,D,20220317,000000,38.5719,39.4614,38.5211,39.443,15299680,0
+XLB.US,D,20220318,000000,39.2492,39.7493,39.1433,39.6827,20875000,0
+XLB.US,D,20220321,000000,39.8444,40.1869,39.7475,40.0112,19194763,0
+XLB.US,D,20220322,000000,40.3164,40.483,40.0804,40.2285,15057932,0
+XLB.US,D,20220323,000000,40.1315,40.3164,39.9927,40.0434,12514638,0
+XLB.US,D,20220324,000000,40.2933,40.867,40.2609,40.8485,11786702,0
+XLB.US,D,20220325,000000,40.941,41.3296,40.867,41.3065,10862323,0
+XLB.US,D,20220328,000000,41.1538,41.1815,40.7143,41.1215,11572237,0
+XLB.US,D,20220329,000000,41.1585,41.4684,40.8485,41.4684,16921515,0
+XLB.US,D,20220330,000000,41.4822,41.5564,41.1306,41.3296,9691911,0
+XLB.US,D,20220331,000000,41.1585,41.4684,40.7744,40.779,11456046,0
+XLB.US,D,20220401,000000,41.0149,41.3619,40.7744,41.2092,13493073,0
+XLB.US,D,20220404,000000,41.2786,41.2786,40.8531,41.2186,12449006,0
+XLB.US,D,20220405,000000,41.1955,41.4776,40.7699,40.8901,12383387,0
+XLB.US,D,20220406,000000,40.6264,40.6403,40.0667,40.4182,18153076,0
+XLB.US,D,20220407,000000,40.469,40.8485,40.1869,40.6819,12460990,0
+XLB.US,D,20220408,000000,40.9178,41.2001,40.7051,40.9317,11144429,0
+XLB.US,D,20220411,000000,40.7975,41.163,40.6772,40.7282,13257601,0
+XLB.US,D,20220412,000000,40.9271,41.2694,40.5709,40.7374,15451047,0
+XLB.US,D,20220413,000000,40.816,41.3573,40.6541,41.3388,18440514,0
+XLB.US,D,20220414,000000,41.385,41.6905,41.1769,41.2001,13687611,0
+XLB.US,D,20220418,000000,41.1723,41.4799,41.0983,41.2371,13448714,0
+XLB.US,D,20220419,000000,41.1215,41.7135,41.0196,41.6257,10939403,0
+XLB.US,D,20220420,000000,41.6905,42.0513,41.6117,41.8893,18686793,0
+XLB.US,D,20220421,000000,42.2039,42.3241,41.089,41.2046,16567619,0
+XLB.US,D,20220422,000000,40.8622,40.873,39.5902,39.6642,20345701,0
+XLB.US,D,20220425,000000,39.2431,39.655,38.4614,39.553,28844821,0
+XLB.US,D,20220426,000000,39.7289,39.9511,38.924,38.9425,22785305,0
+XLB.US,D,20220427,000000,39.2941,39.9649,39.1669,39.5161,28155015,0
+XLB.US,D,20220428,000000,39.7104,40.2795,39.0396,40.1407,22376282,0
+XLB.US,D,20220429,000000,40.2702,40.6033,39.2386,39.3357,22984503,0
+XLB.US,D,20220502,000000,39.3866,39.553,38.4568,39.2155,35492300,0
+XLB.US,D,20220503,000000,39.2431,39.877,39.1645,39.655,24691499,0
+XLB.US,D,20220504,000000,39.914,40.9688,39.5485,40.941,32220644,0
+XLB.US,D,20220505,000000,40.6541,40.7883,39.2408,39.6735,26527357,0
+XLB.US,D,20220506,000000,39.3588,39.3588,38.4568,39.1045,31036634,0
+XLB.US,D,20220509,000000,38.3919,38.7389,37.7628,37.8693,30135267,0
+XLB.US,D,20220510,000000,38.4984,38.6001,37.1846,37.6333,36780915,0
+XLB.US,D,20220511,000000,37.7397,38.6604,37.5686,37.652,36571438,0
+XLB.US,D,20220512,000000,37.2586,37.9572,36.8978,37.5824,28596703,0
+XLB.US,D,20220513,000000,37.8832,38.5378,37.8808,38.1607,18693222,0
+XLB.US,D,20220516,000000,38.0497,38.3965,37.6496,38.0913,18041727,0
+XLB.US,D,20220517,000000,38.9471,39.2294,38.5539,39.1692,16360894,0
+XLB.US,D,20220518,000000,38.7944,38.8823,37.7906,37.9525,15058578,0
+XLB.US,D,20220519,000000,37.7027,38.6696,37.6563,38.2207,17504045,0
+XLB.US,D,20220520,000000,38.5956,38.7436,37.2956,38.1283,17416799,0
+XLB.US,D,20220523,000000,38.614,38.9194,38.3505,38.8269,13791625,0
+XLB.US,D,20220524,000000,38.6973,38.7389,37.9433,38.6048,15195973,0
+XLB.US,D,20220525,000000,38.4568,38.9401,38.3226,38.776,11966467,0
+XLB.US,D,20220526,000000,39.0442,39.6873,38.9703,39.4883,11968255,0
+XLB.US,D,20220527,000000,39.8215,40.4274,39.7567,40.4135,14687051,0
+XLB.US,D,20220531,000000,40.0343,40.1824,39.6642,39.7983,19985347,0
+XLB.US,D,20220601,000000,39.8629,39.9856,39.0165,39.4005,15509892,0
+XLB.US,D,20220602,000000,39.8215,40.4877,39.7312,40.4877,14105609,0
+XLB.US,D,20220603,000000,40.1268,40.4135,39.9511,40.0945,11512238,0
+XLB.US,D,20220606,000000,40.3904,40.6356,40.2563,40.4737,12088192,0
+XLB.US,D,20220607,000000,40.1315,40.8137,40.0249,40.7651,13414908,0
+XLB.US,D,20220608,000000,40.3442,40.6866,39.8283,39.9186,9160662,0
+XLB.US,D,20220609,000000,39.6133,39.7475,38.961,38.9748,11686804,0
+XLB.US,D,20220610,000000,38.2207,38.2855,37.7306,37.7814,18015567,0
+XLB.US,D,20220613,000000,36.8145,36.8978,36.0928,36.3057,22503281,0
+XLB.US,D,20220614,000000,36.2963,36.5138,35.7458,36.028,16969737,0
+XLB.US,D,20220615,000000,36.486,36.5323,35.362,36.0188,22545375,0
+XLB.US,D,20220616,000000,35.0334,35.1491,34.4228,34.7189,20070196,0
+XLB.US,D,20220617,000000,34.6681,34.9087,34.0569,34.6588,27041816,0
+XLB.US,D,20220621,000000,35.2014,35.3457,34.9125,35.1828,12057636,0
+XLB.US,D,20220622,000000,34.4235,35.0711,34.3256,34.7309,17243900,0
+XLB.US,D,20220623,000000,34.5912,34.7868,33.8971,34.2558,20324506,0
+XLB.US,D,20220624,000000,34.4887,35.6252,34.4515,35.616,24146154,0
+XLB.US,D,20220627,000000,35.588,35.7092,35.2154,35.3226,14580696,0
+XLB.US,D,20220628,000000,35.5321,35.8628,34.8892,34.9451,10569061,0
+XLB.US,D,20220629,000000,35.0104,35.0711,34.3349,34.6936,11372424,0
+XLB.US,D,20220630,000000,34.1533,34.5982,33.8087,34.2837,14877599,0
+XLB.US,D,20220701,000000,33.9996,34.5772,33.627,34.526,17640386,0
+XLB.US,D,20220705,000000,33.6177,33.8365,33.1239,33.8319,20838477,0
+XLB.US,D,20220706,000000,33.7947,34.1441,33.4268,34.0463,17820413,0
+XLB.US,D,20220707,000000,34.4654,34.703,34.2511,34.349,10623733,0
+XLB.US,D,20220708,000000,34.4001,34.456,33.8319,34.0135,8783153,0
+XLB.US,D,20220711,000000,33.669,34.0741,33.6082,33.9204,8895844,0
+XLB.US,D,20220712,000000,33.7761,34.3023,33.7341,33.8552,14605588,0
+XLB.US,D,20220713,000000,33.3009,33.8552,33.1332,33.6596,21466564,0
+XLB.US,D,20220714,000000,33.0307,33.0657,32.5974,33.0399,16114160,0
+XLB.US,D,20220715,000000,33.5758,33.6735,33.1472,33.5571,11092497,0
+XLB.US,D,20220718,000000,33.995,34.1533,33.5105,33.6363,8086312,0
+XLB.US,D,20220719,000000,34.0089,34.7404,33.9716,34.6612,12113075,0
+XLB.US,D,20220720,000000,34.6144,34.8753,34.4654,34.7217,10072109,0
+XLB.US,D,20220721,000000,34.6612,35.2247,34.5027,35.2154,10091877,0
+XLB.US,D,20220722,000000,35.4296,35.6114,34.8054,34.9639,11600698,0
+XLB.US,D,20220725,000000,35.0569,35.1525,34.824,35.1083,8297167,0
+XLB.US,D,20220726,000000,34.9265,35.0756,34.7356,34.8706,8269162,0
+XLB.US,D,20220727,000000,34.6238,35.4296,34.456,35.2899,12562179,0
+XLB.US,D,20220728,000000,35.4577,35.9513,35.3785,35.9141,12700391,0
+XLB.US,D,20220729,000000,36.1702,36.4917,36.0305,36.3938,9937787,0
+XLB.US,D,20220801,000000,36.2215,36.2494,35.8373,36.1005,11175853,0
+XLB.US,D,20220802,000000,35.9187,36.2332,35.5321,35.7323,12201683,0
+XLB.US,D,20220803,000000,35.9279,36.0166,35.4669,35.7698,10301871,0
+XLB.US,D,20220804,000000,35.8256,36.1005,35.6114,35.7929,7405234,0
+XLB.US,D,20220805,000000,35.5088,36.0727,35.4577,35.9187,6324401,0
+XLB.US,D,20220808,000000,36.3566,36.6314,36.0958,36.1191,10105202,0
+XLB.US,D,20220809,000000,36.1796,36.1936,35.8138,35.9422,15013900,0
+XLB.US,D,20220810,000000,36.6408,37.1717,36.6314,36.9621,9154228,0
+XLB.US,D,20220811,000000,37.3023,37.5584,37.0413,37.088,6579003,0
+XLB.US,D,20220812,000000,37.2045,37.7959,37.1344,37.7867,7993864,0
+XLB.US,D,20220815,000000,37.386,37.8193,37.2602,37.7633,6848554,0
+XLB.US,D,20220816,000000,37.6561,38.1361,37.6517,37.9729,5594052,0
+XLB.US,D,20220817,000000,37.5491,37.6329,37.2532,37.4512,8758725,0
+XLB.US,D,20220818,000000,37.6003,37.6585,37.3255,37.5677,4897621,0
+XLB.US,D,20220819,000000,37.3627,37.3627,36.7432,36.8783,7121456,0
+XLB.US,D,20220822,000000,36.3054,36.4917,36.161,36.2915,7548030,0
+XLB.US,D,20220823,000000,36.2961,36.8317,36.2961,36.6501,10562681,0
+XLB.US,D,20220824,000000,36.6037,36.8619,36.501,36.7292,6202274,0
+XLB.US,D,20220825,000000,36.9808,37.5748,36.9808,37.563,6580942,0
+XLB.US,D,20220826,000000,37.6468,37.6796,36.3863,36.4125,9302045,0
+XLB.US,D,20220829,000000,36.0119,36.4544,35.9235,36.1564,7727364,0
+XLB.US,D,20220830,000000,36.2494,36.2729,35.355,35.5647,7945884,0
+XLB.US,D,20220831,000000,35.6252,35.6252,35.1129,35.127,10788418,0
+XLB.US,D,20220901,000000,34.703,34.7635,34.2418,34.6658,12661786,0
+XLB.US,D,20220902,000000,35.1734,35.4553,34.4794,34.633,15171576,0
+XLB.US,D,20220906,000000,34.8335,34.9592,34.3723,34.526,13472394,0
+XLB.US,D,20220907,000000,34.4329,35.5415,34.3537,35.4809,13087260,0
+XLB.US,D,20220908,000000,35.127,35.8511,35.0011,35.8256,9442217,0
+XLB.US,D,20220909,000000,36.1842,36.4661,36.0864,36.3659,7832074,0
+XLB.US,D,20220912,000000,36.7386,36.8829,36.4824,36.7059,8693507,0
+XLB.US,D,20220913,000000,35.7698,36.1767,35.3062,35.397,10094225,0
+XLB.US,D,20220914,000000,35.2386,35.2758,34.6238,34.9639,12411032,0
+XLB.US,D,20220915,000000,34.8287,35.1898,34.4398,34.5027,11182014,0
+XLB.US,D,20220916,000000,34.0369,34.0883,33.5897,33.9576,17459150,0
+XLB.US,D,20220919,000000,33.5876,34.5667,33.5455,34.5197,11018808,0
+XLB.US,D,20220920,000000,34.0513,34.0513,33.6086,33.8641,10193073,0
+XLB.US,D,20220921,000000,34.1076,34.1779,33.1098,33.1239,18964081,0
+XLB.US,D,20220922,000000,33.2596,33.3533,32.7023,32.7256,12544564,0
+XLB.US,D,20220923,000000,32.1635,32.2057,31.5779,32.0558,14953982,0
+XLB.US,D,20220926,000000,31.8263,32.2338,31.3765,31.5358,15986975,0
+XLB.US,D,20220927,000000,31.9387,32.1213,31.3156,31.6059,15111487,0
+XLB.US,D,20220928,000000,31.7749,32.5712,31.6505,32.4211,14417728,0
+XLB.US,D,20220929,000000,32.112,32.112,31.4796,31.9433,12226086,0
+XLB.US,D,20220930,000000,31.92,32.4494,31.7607,31.859,11549704,0
+XLB.US,D,20221003,000000,32.3696,33.1356,32.1869,32.8943,21195946,0
+XLB.US,D,20221004,000000,33.5549,34.1404,33.4986,34.1029,32287907,0
+XLB.US,D,20221005,000000,33.6251,33.9952,33.3393,33.7188,19671097,0
+XLB.US,D,20221006,000000,33.4564,33.8125,33.2783,33.3628,25567007,0
+XLB.US,D,20221007,000000,33.0863,33.1565,32.3274,32.5383,10869803,0
+XLB.US,D,20221010,000000,32.6647,32.7982,32.3907,32.6087,11091207,0
+XLB.US,D,20221011,000000,32.3369,32.8849,32.1238,32.3556,14856425,0
+XLB.US,D,20221012,000000,32.365,32.3954,32.0933,32.112,17108981,0
+XLB.US,D,20221013,000000,31.4843,33.2035,31.3204,33.0535,20756222,0
+XLB.US,D,20221014,000000,33.269,33.3393,31.8824,31.9387,17713296,0
+XLB.US,D,20221017,000000,32.5851,32.9553,32.5429,32.7351,12244163,0
+XLB.US,D,20221018,000000,33.5221,33.7282,33.0067,33.3768,17033837,0
+XLB.US,D,20221019,000000,33.1332,33.4096,32.7819,32.9833,9275777,0
+XLB.US,D,20221020,000000,33.0302,33.6251,32.6647,32.7445,12185561,0
+XLB.US,D,20221021,000000,32.6836,33.925,32.6507,33.878,17804527,0
+XLB.US,D,20221024,000000,34.0138,34.1966,33.6158,33.6813,14382412,0
+XLB.US,D,20221025,000000,33.7046,34.5384,33.6623,34.5152,12811060,0
+XLB.US,D,20221026,000000,34.7118,35.1194,34.466,34.7588,14442064,0
+XLB.US,D,20221027,000000,34.8102,35.0819,34.6054,34.6697,10624430,0
+XLB.US,D,20221028,000000,34.5621,35.0844,34.3933,35.0164,9878189,0
+XLB.US,D,20221031,000000,34.8243,35.11,34.651,34.7026,10228981,0
+XLB.US,D,20221101,000000,35.2225,35.26,34.5011,34.7915,24888735,0
+XLB.US,D,20221102,000000,34.9321,35.2318,33.8734,33.8874,33586145,0
+XLB.US,D,20221103,000000,33.4658,34.3792,33.3863,34.145,18634906,0
+XLB.US,D,20221104,000000,35.0164,35.5926,34.7259,35.3302,20578317,0
+XLB.US,D,20221107,000000,35.5504,35.63,35.1803,35.6066,11904389,0
+XLB.US,D,20221108,000000,35.8126,36.5763,35.7145,36.2202,13143002,0
+XLB.US,D,20221109,000000,36.0517,36.3749,35.5528,35.6348,14097474,0
+XLB.US,D,20221110,000000,37.0823,37.635,36.9042,37.607,18611048,0
+XLB.US,D,20221111,000000,38.0286,38.497,37.9488,38.0612,13856795,0
+XLB.US,D,20221114,000000,37.9349,38.532,37.8974,38.0097,13591576,0
+XLB.US,D,20221115,000000,38.4266,38.45,37.5787,37.9536,15428727,0
+XLB.US,D,20221116,000000,37.8083,37.93,37.5085,37.5835,13659827,0
+XLB.US,D,20221117,000000,37.0073,37.2462,36.7636,37.2229,9989105,0
+XLB.US,D,20221118,000000,37.6022,37.6022,37.1243,37.471,7995720,0
+XLB.US,D,20221121,000000,37.2041,37.724,37.1197,37.5975,7725775,0
+XLB.US,D,20221122,000000,37.8786,38.4595,37.792,38.45,7700049,0
+XLB.US,D,20221123,000000,38.4126,38.6375,38.3143,38.6,9068699,0
+XLB.US,D,20221125,000000,38.5438,38.614,38.4595,38.5859,2622039,0
+XLB.US,D,20221128,000000,38.3049,38.3189,37.6491,37.724,6899505,0
+XLB.US,D,20221129,000000,37.8646,38.0566,37.7475,37.8505,6055232,0
+XLB.US,D,20221130,000000,37.8646,38.778,37.5132,38.7639,15610159,0
+XLB.US,D,20221201,000000,39.0309,39.073,38.4711,38.8108,8769296,0
+XLB.US,D,20221202,000000,38.3049,39.34,38.3049,39.2371,7284768,0
+XLB.US,D,20221205,000000,38.942,39.0941,38.3985,38.4595,10089187,0
+XLB.US,D,20221206,000000,38.4829,38.7171,37.8387,38.1176,10135215,0
+XLB.US,D,20221207,000000,38.0566,38.408,37.9395,38.0331,8717333,0
+XLB.US,D,20221208,000000,38.2815,38.511,38.1902,38.3143,5895858,0
+XLB.US,D,20221209,000000,38.2204,38.5484,37.9254,37.9349,8402652,0
+XLB.US,D,20221212,000000,37.9582,38.2721,37.8225,38.2628,6816264,0
+XLB.US,D,20221213,000000,39.4431,39.5181,38.5157,38.7921,13423158,0
+XLB.US,D,20221214,000000,38.6327,38.8811,38.0801,38.3751,16688359,0
+XLB.US,D,20221215,000000,37.724,37.7615,37.1103,37.2041,11163057,0
+XLB.US,D,20221216,000000,36.909,37.1573,36.6794,37.0447,15551958,0
+XLB.US,D,20221219,000000,36.9737,37.1857,36.3889,36.5634,6850661,0
+XLB.US,D,20221220,000000,36.6294,37.0184,36.6153,36.8037,5983151,0
+XLB.US,D,20221221,000000,36.9971,37.2777,36.9076,37.1244,6103626,0
+XLB.US,D,20221222,000000,36.8604,36.8604,36.1437,36.7661,7032270,0
+XLB.US,D,20221223,000000,36.7661,37.0302,36.5634,37.0207,6577514,0
+XLB.US,D,20221227,000000,37.1103,37.2988,36.8934,37.0536,5163031,0
+XLB.US,D,20221228,000000,37.0442,37.1857,36.4597,36.488,5351698,0
+XLB.US,D,20221229,000000,36.6907,37.0372,36.6907,36.884,6836033,0
+XLB.US,D,20221230,000000,36.6153,36.752,36.3158,36.6247,6170831,0
+XLB.US,D,20230103,000000,36.6859,36.9265,36.2523,36.5869,11330272,0
+XLB.US,D,20230104,000000,36.7709,37.3248,36.7496,37.2236,10331589,0
+XLB.US,D,20230105,000000,36.6436,36.8415,36.37,36.6341,8709402,0
+XLB.US,D,20230106,000000,36.9737,37.9779,36.9737,37.8929,9257190,0
+XLB.US,D,20230109,000000,38.2041,38.6426,38.0061,38.1333,17807114,0
+XLB.US,D,20230110,000000,38.1476,38.5412,37.9355,38.5153,8535838,0
+XLB.US,D,20230111,000000,38.9208,39.1377,38.6898,39.1188,10441276,0
+XLB.US,D,20230112,000000,39.2083,39.3781,38.817,39.2649,8258652,0
+XLB.US,D,20230113,000000,39.0386,39.5832,39.0056,39.5054,7386441,0
+XLB.US,D,20230117,000000,39.5715,39.6469,39.0693,39.1094,7363098,0
+XLB.US,D,20230118,000000,39.4678,39.5243,38.5388,38.5577,10016408,0
+XLB.US,D,20230119,000000,38.2655,38.4211,37.9602,38.2606,8653346,0
+XLB.US,D,20230120,000000,38.3597,39.0575,38.157,39.0292,7314629,0
+XLB.US,D,20230123,000000,38.9773,39.3215,38.7887,39.1566,13253445,0
+XLB.US,D,20230124,000000,38.9396,39.2366,38.6119,39.1801,9927342,0
+XLB.US,D,20230125,000000,38.7511,39.2744,38.6191,39.2603,7639840,0
+XLB.US,D,20230126,000000,38.9302,39.4653,38.8077,39.4489,12202220,0
+XLB.US,D,20230127,000000,39.1801,39.5997,39.1423,39.3215,7253267,0
+XLB.US,D,20230130,000000,39.0812,39.5478,39.0009,39.0527,11052231,0
+XLB.US,D,20230131,000000,39.0812,39.925,39.0812,39.9109,8211081,0
+XLB.US,D,20230201,000000,39.6799,40.5003,39.4205,40.1748,15321142,0
+XLB.US,D,20230202,000000,40.0004,40.1632,39.4489,40.0477,13073676,0
+XLB.US,D,20230203,000000,39.6092,39.925,39.2698,39.3262,12594089,0
+XLB.US,D,20230206,000000,38.9773,39.1329,38.685,38.8926,13282276,0
+XLB.US,D,20230207,000000,38.8406,39.5148,38.8217,39.4159,16019774,0
+XLB.US,D,20230208,000000,39.2083,39.5856,39.0716,39.0999,11168915,0
+XLB.US,D,20230209,000000,39.4017,39.4865,38.3597,38.5342,17668971,0
+XLB.US,D,20230210,000000,38.4492,38.7322,38.2183,38.6756,7440305,0
+XLB.US,D,20230213,000000,38.7416,38.9561,38.4916,38.8783,5831145,0
+XLB.US,D,20230214,000000,38.7133,39.074,38.5199,38.968,8711851,0
+XLB.US,D,20230215,000000,38.7085,39.1448,38.6048,39.1377,8438142,0
+XLB.US,D,20230216,000000,38.5955,39.1471,38.5012,38.6945,9198458,0
+XLB.US,D,20230217,000000,38.4257,38.4634,38.1215,38.3315,7903229,0
+XLB.US,D,20230221,000000,38.1333,38.2655,37.643,37.6996,12514413,0
+XLB.US,D,20230222,000000,37.8694,38.1711,37.676,37.9825,12586687,0
+XLB.US,D,20230223,000000,38.1239,38.2843,37.4639,38.0248,11869685,0
+XLB.US,D,20230224,000000,37.3837,38.3315,37.1857,38.2795,19776154,0
+XLB.US,D,20230227,000000,38.5249,38.77,38.3668,38.4069,13722232,0
+XLB.US,D,20230228,000000,38.3974,38.8317,38.3267,38.5812,18127462,0
+XLB.US,D,20230301,000000,38.6661,39.2603,38.6615,38.8831,16418102,0
+XLB.US,D,20230302,000000,38.6803,39.4205,38.5883,39.3262,13436632,0
+XLB.US,D,20230303,000000,39.5856,39.9085,39.2792,39.8873,12720296,0
+XLB.US,D,20230306,000000,39.7316,39.7316,39.1754,39.2414,11625964,0
+XLB.US,D,20230307,000000,39.0951,39.0951,38.3315,38.4681,14338441,0
+XLB.US,D,20230308,000000,38.487,38.7511,38.3549,38.6568,12291454,0
+XLB.US,D,20230309,000000,38.685,38.8124,37.544,37.662,13629323,0
+XLB.US,D,20230310,000000,37.676,37.6854,36.6624,36.8604,27704924,0
+XLB.US,D,20230313,000000,36.4926,36.9806,36.2098,36.4832,43167239,0
+XLB.US,D,20230314,000000,37.016,37.379,36.5492,36.95,17473962,0
+XLB.US,D,20230315,000000,35.9977,36.0778,35.2526,35.7524,30249815,0
+XLB.US,D,20230316,000000,35.4129,36.2098,35.3045,36.1625,22913180,0
+XLB.US,D,20230317,000000,36.0353,36.0446,35.5402,35.6015,20029523,0
+XLB.US,D,20230320,000000,35.8797,36.3533,35.8797,36.3343,15612179,0
+XLB.US,D,20230321,000000,36.7606,36.9309,36.5284,36.7747,10028887,0
+XLB.US,D,20230322,000000,36.7132,36.9878,36.1117,36.1212,15473772,0
+XLB.US,D,20230323,000000,36.2822,36.8054,35.7992,36.0786,14190690,0
+XLB.US,D,20230324,000000,35.8039,36.4574,35.5434,36.3722,14217826,0
+XLB.US,D,20230327,000000,36.751,36.9,36.3768,36.6421,11207149,0
+XLB.US,D,20230328,000000,36.6372,36.8787,36.5994,36.8174,10820813,0
+XLB.US,D,20230329,000000,37.2908,37.3524,37.1629,37.3286,8732497,0
+XLB.US,D,20230330,000000,37.717,37.7407,37.4494,37.5844,8905138,0
+XLB.US,D,20230331,000000,37.5891,38.2142,37.5891,38.1952,14282470,0
+XLB.US,D,20230403,000000,38.271,38.5362,38.1526,38.4367,17029970,0
+XLB.US,D,20230404,000000,38.342,38.3609,37.7358,37.8827,18475284,0
+XLB.US,D,20230405,000000,37.5985,37.8495,37.4566,37.7974,19598410,0
+XLB.US,D,20230406,000000,37.5466,37.7431,37.4257,37.7075,20095070,0
+XLB.US,D,20230410,000000,37.5608,37.9538,37.5228,37.8874,9785083,0
+XLB.US,D,20230411,000000,38.0579,38.3894,38.0437,38.181,8146547,0
+XLB.US,D,20230412,000000,38.4463,38.5314,38.1407,38.2094,12552483,0
+XLB.US,D,20230413,000000,38.2332,38.7304,38.1526,38.6025,19009204,0
+XLB.US,D,20230414,000000,38.5077,38.7753,38.1265,38.3231,9319623,0
+XLB.US,D,20230417,000000,38.342,38.5552,38.2378,38.5457,7777889,0
+XLB.US,D,20230418,000000,38.6924,38.8345,38.5267,38.7065,7144179,0
+XLB.US,D,20230419,000000,38.4463,38.6333,38.3561,38.5977,7718109,0
+XLB.US,D,20230420,000000,38.3231,38.6782,38.3136,38.5552,8502060,0
+XLB.US,D,20230421,000000,38.4037,38.4439,38.0012,38.2142,11450228,0
+XLB.US,D,20230424,000000,38.2756,38.4841,38.2284,38.4747,8163146,0
+XLB.US,D,20230425,000000,38.0721,38.1101,37.6223,37.6412,12634997,0
+XLB.US,D,20230426,000000,37.4896,37.6151,37.0707,37.196,12576133,0
+XLB.US,D,20230427,000000,37.305,37.717,37.0897,37.7027,12487347,0
+XLB.US,D,20230428,000000,37.6886,38.2094,37.5844,38.143,10710139,0
+XLB.US,D,20230501,000000,38.1906,38.3752,38.0556,38.1242,8886902,0
+XLB.US,D,20230502,000000,37.7691,37.8212,37.1535,37.7547,12333804,0
+XLB.US,D,20230503,000000,37.8117,37.9964,37.324,37.3381,13411292,0
+XLB.US,D,20230504,000000,37.4186,37.6581,37.0043,37.0966,17585966,0
+XLB.US,D,20230505,000000,37.5039,37.8543,37.4707,37.7218,10841152,0
+XLB.US,D,20230508,000000,37.9538,38.0057,37.5394,37.5985,8109253,0
+XLB.US,D,20230509,000000,37.3902,37.4518,37.1037,37.2576,15959172,0
+XLB.US,D,20230510,000000,37.7075,37.7075,36.8742,37.2813,12385821,0
+XLB.US,D,20230511,000000,36.9262,37.0398,36.742,36.9166,13567936,0
+XLB.US,D,20230512,000000,37.0824,37.1488,36.6656,36.983,8750412,0
+XLB.US,D,20230515,000000,37.1724,37.324,36.9404,37.2956,6849875,0
+XLB.US,D,20230516,000000,37.0966,37.1344,36.6656,36.68,8812891,0
+XLB.US,D,20230517,000000,36.8551,37.0683,36.6824,36.9213,11092834,0
+XLB.US,D,20230518,000000,36.751,37.1771,36.5757,37.1392,14098717,0
+XLB.US,D,20230519,000000,37.4092,37.4233,37.0304,37.234,10498900,0
+XLB.US,D,20230522,000000,37.3097,37.4138,36.9782,37.0398,8751848,0
+XLB.US,D,20230523,000000,36.7699,36.8693,36.3911,36.4669,11080689,0
+XLB.US,D,20230524,000000,36.3105,36.3437,35.9792,36.0501,14917711,0
+XLB.US,D,20230525,000000,36.0928,36.0975,35.7233,35.9223,12367732,0
+XLB.US,D,20230526,000000,36.1876,36.3295,35.9412,36.1022,16770223,0
+XLB.US,D,20230530,000000,36.0738,36.1401,35.6335,35.9081,13494982,0
+XLB.US,D,20230531,000000,35.7044,35.8228,35.3777,35.5245,14588965,0
+XLB.US,D,20230601,000000,35.7044,36.1022,35.541,35.9981,15373421,0
+XLB.US,D,20230602,000000,36.7083,37.2908,36.6515,37.2056,18646028,0
+XLB.US,D,20230605,000000,37.2813,37.5939,37.0398,37.1771,15121855,0
+XLB.US,D,20230606,000000,37.0256,37.5086,37.0019,37.4138,16056719,0
+XLB.US,D,20230607,000000,37.3286,37.8921,37.3286,37.859,14075902,0
+XLB.US,D,20230608,000000,37.878,37.9868,37.4612,37.7218,12374329,0
+XLB.US,D,20230609,000000,37.575,37.6337,37.2671,37.4092,12270957,0
+XLB.US,D,20230612,000000,37.4518,37.627,37.1866,37.5796,10232950,0
+XLB.US,D,20230613,000000,37.8638,38.4747,37.7832,38.4508,17387531,0
+XLB.US,D,20230614,000000,38.7541,38.7872,38.0839,38.2899,14736619,0
+XLB.US,D,20230615,000000,38.2426,38.7682,38.2094,38.6166,12436447,0
+XLB.US,D,20230616,000000,38.6782,38.7279,38.432,38.7114,17915062,0
+XLB.US,D,20230620,000000,38.3205,38.4015,37.9732,38.1874,12335298,0
+XLB.US,D,20230621,000000,38.0065,38.4705,37.8922,38.3112,14032995,0
+XLB.US,D,20230622,000000,38.1731,38.2539,37.859,38.2206,9089268,0
+XLB.US,D,20230623,000000,37.821,37.9826,37.6259,37.9113,12560113,0
+XLB.US,D,20230626,000000,38.0161,38.3562,37.9256,38.3064,8758810,0
+XLB.US,D,20230627,000000,38.4015,38.8772,38.2801,38.8488,14370327,0
+XLB.US,D,20230628,000000,38.7537,38.7537,38.4062,38.5823,11544662,0
+XLB.US,D,20230629,000000,38.4775,39.0868,38.3919,39.0677,11099972,0
+XLB.US,D,20230630,000000,39.2771,39.534,39.1343,39.4342,13624776,0
+XLB.US,D,20230703,000000,39.4151,39.7529,39.3484,39.5816,8264789,0
+XLB.US,D,20230705,000000,39.1486,39.1866,38.5298,38.606,24859195,0
+XLB.US,D,20230706,000000,38.1112,38.3492,37.7401,38.3254,18812658,0
+XLB.US,D,20230707,000000,38.3015,39.0439,38.2492,38.6584,14356283,0
+XLB.US,D,20230710,000000,38.3824,38.8821,38.3492,38.649,11764221,0
+XLB.US,D,20230711,000000,38.8821,39.0581,38.7108,39.0295,9889693,0
+XLB.US,D,20230712,000000,39.5054,39.6625,39.2151,39.5435,24247701,0
+XLB.US,D,20230713,000000,39.6767,39.9006,39.534,39.8528,10097537,0
+XLB.US,D,20230714,000000,39.8719,39.8719,39.4412,39.6196,11823079,0
+XLB.US,D,20230717,000000,39.4864,39.7363,39.4151,39.6578,9533279,0
+XLB.US,D,20230718,000000,39.5103,40.086,39.5103,39.967,12394167,0
+XLB.US,D,20230719,000000,39.9147,40.0193,39.6292,39.7529,10910546,0
+XLB.US,D,20230720,000000,39.8815,39.9361,39.572,39.8481,10353277,0
+XLB.US,D,20230721,000000,39.7338,39.9147,39.534,39.8528,9507044,0
+XLB.US,D,20230724,000000,39.9006,40.048,39.7245,39.9766,9147397,0
+XLB.US,D,20230725,000000,40.2002,40.8474,40.1383,40.6953,18410100,0
+XLB.US,D,20230726,000000,40.4095,40.6666,40.2359,40.5572,12961145,0
+XLB.US,D,20230727,000000,40.6998,40.8188,40.2573,40.2953,14816955,0
+XLB.US,D,20230728,000000,40.7332,40.7378,40.3644,40.5762,8542101,0
+XLB.US,D,20230731,000000,40.6712,40.8568,40.5572,40.7903,11559908,0
+XLB.US,D,20230801,000000,40.5904,40.776,40.4476,40.6095,15838157,0
+XLB.US,D,20230802,000000,40.2384,40.4714,40.0527,40.1051,21405287,0
+XLB.US,D,20230803,000000,39.9861,40.1908,39.7861,39.8576,19710589,0
+XLB.US,D,20230804,000000,40.0574,40.3454,39.7314,39.7672,17852119,0
+XLB.US,D,20230807,000000,39.91,40.0955,39.7363,40.0288,10845951,0
+XLB.US,D,20230808,000000,39.3769,39.6791,39.1819,39.6055,13509959,0
+XLB.US,D,20230809,000000,39.7577,39.8385,39.3912,39.4436,16736339,0
+XLB.US,D,20230810,000000,39.6387,39.8646,39.3817,39.4722,11710566,0
+XLB.US,D,20230811,000000,39.3673,39.5602,39.2246,39.3627,8379200,0
+XLB.US,D,20230814,000000,39.2675,39.4531,39.0534,39.4484,8146845,0
+XLB.US,D,20230815,000000,39.0677,39.1533,38.7203,38.806,11970697,0
+XLB.US,D,20230816,000000,38.7441,38.9392,38.5299,38.5443,11100388,0
+XLB.US,D,20230817,000000,38.8108,39.0534,38.4276,38.468,11065142,0
+XLB.US,D,20230818,000000,38.2445,38.5513,38.1588,38.4634,10316058,0
+XLB.US,D,20230821,000000,38.5585,38.6155,38.1874,38.468,10197774,0
+XLB.US,D,20230822,000000,38.649,38.7151,38.3181,38.4349,7584420,0
+XLB.US,D,20230823,000000,38.4299,38.6275,38.3324,38.4966,7359960,0
+XLB.US,D,20230824,000000,38.3205,38.6655,38.2825,38.3348,8553509,0
+XLB.US,D,20230825,000000,38.5109,38.6251,38.1255,38.449,11303677,0
+XLB.US,D,20230828,000000,38.5537,38.9154,38.5348,38.7298,10614441,0
+XLB.US,D,20230829,000000,38.7537,39.3912,38.6204,39.3723,12347342,0
+XLB.US,D,20230830,000000,39.3723,39.534,39.3032,39.4626,7982852,0
+XLB.US,D,20230831,000000,39.5293,39.6292,39.4007,39.4436,6892843,0
+XLB.US,D,20230901,000000,39.8196,39.9909,39.7314,39.8861,12425332,0
+XLB.US,D,20230905,000000,39.8242,39.8576,39.1486,39.1486,13582307,0
+XLB.US,D,20230906,000000,39.0105,39.2436,38.7583,39.0629,9778491,0
+XLB.US,D,20230907,000000,38.9059,39.0439,38.5991,38.8868,9324709,0
+XLB.US,D,20230908,000000,38.8108,39.0915,38.806,38.9249,7340797,0
+XLB.US,D,20230911,000000,39.1772,39.3651,39.0153,39.0915,8480029,0
+XLB.US,D,20230912,000000,38.963,39.1819,38.913,39.001,8848637,0
+XLB.US,D,20230913,000000,38.9821,39.0629,38.6633,38.7727,9636287,0
+XLB.US,D,20230914,000000,39.1772,39.3983,39.0319,39.3199,9108906,0
+XLB.US,D,20230915,000000,39.2104,39.3818,38.8179,38.8821,14684690,0
+XLB.US,D,20230918,000000,38.8355,38.9214,38.6011,38.7206,7703185,0
+XLB.US,D,20230919,000000,38.6968,38.8665,38.3525,38.6872,8541419,0
+XLB.US,D,20230920,000000,38.8355,38.9311,38.2568,38.2807,9724693,0
+XLB.US,D,20230921,000000,38.0225,38.0368,37.4966,37.5109,14179128,0
+XLB.US,D,20230922,000000,37.6114,37.7954,37.4056,37.4727,12585105,0
+XLB.US,D,20230925,000000,37.3292,37.7883,37.3053,37.7691,8622628,0
+XLB.US,D,20230926,000000,37.5396,37.7405,37.1189,37.2241,11452383,0
+XLB.US,D,20230927,000000,37.4106,37.4607,36.9992,37.2192,11535275,0
+XLB.US,D,20230928,000000,37.2862,37.7524,37.2862,37.6209,9827713,0
+XLB.US,D,20230929,000000,37.9795,37.9842,37.4583,37.5588,12249696,0
+XLB.US,D,20231002,000000,37.4106,37.4631,36.808,37.0615,23631380,0
+XLB.US,D,20231003,000000,36.6838,37.4297,36.6838,36.961,27562543,0
+XLB.US,D,20231004,000000,37.3435,37.4583,36.8941,37.3961,18774446,0
+XLB.US,D,20231005,000000,37.3006,37.5013,36.7172,36.9419,21409957,0
+XLB.US,D,20231006,000000,36.8463,37.5492,36.7125,37.291,16821287,0
+XLB.US,D,20231009,000000,37.0757,37.4488,36.8941,37.3388,13567643,0
+XLB.US,D,20231010,000000,37.5492,38.0463,37.4942,37.7356,14336579,0
+XLB.US,D,20231011,000000,37.8886,38.0417,37.5109,37.8265,10309404,0
+XLB.US,D,20231012,000000,37.989,37.989,36.9754,37.2623,12680715,0
+XLB.US,D,20231013,000000,37.4488,37.6114,36.961,37.1235,11784228,0
+XLB.US,D,20231016,000000,37.401,37.7356,37.2767,37.487,12928777,0
+XLB.US,D,20231017,000000,37.2145,37.9842,37.2145,37.8553,12168410,0
+XLB.US,D,20231018,000000,37.6066,37.6066,36.8247,36.875,13612100,0
+XLB.US,D,20231019,000000,36.7411,37.0471,36.3968,36.4446,19310156,0
+XLB.US,D,20231020,000000,36.4304,36.5021,35.9904,36.0047,14976915,0
+XLB.US,D,20231023,000000,35.6557,35.976,35.5409,35.6031,19111240,0
+XLB.US,D,20231024,000000,35.8947,36.239,35.8349,36.0239,15526863,0
+XLB.US,D,20231025,000000,35.9521,36.0142,35.5745,35.6031,13112966,0
+XLB.US,D,20231026,000000,35.8613,36.1746,35.7466,35.8517,18355463,0
+XLB.US,D,20231027,000000,35.8661,36.1038,35.7513,35.8375,17225988,0
+XLB.US,D,20231030,000000,36.2007,36.3491,35.9451,36.2056,12500481,0
+XLB.US,D,20231031,000000,36.1433,36.471,36.0526,36.3682,11672759,0
+XLB.US,D,20231101,000000,36.3155,36.4687,36.0119,36.3873,18363358,0
+XLB.US,D,20231102,000000,36.6262,37.1044,36.6026,37.0903,13699953,0
+XLB.US,D,20231103,000000,37.3961,37.9317,37.3961,37.6734,12683802,0
+XLB.US,D,20231106,000000,37.6831,37.7069,37.4056,37.487,9764237,0
+XLB.US,D,20231107,000000,37.1235,37.1523,36.7125,36.7603,15702102,0
+XLB.US,D,20231108,000000,36.8511,36.9778,36.6359,36.875,11441650,0
+XLB.US,D,20231109,000000,37.1235,37.1285,36.5331,36.5594,14512076,0
+XLB.US,D,20231110,000000,36.5929,37.0184,36.5451,36.9897,7579521,0
+XLB.US,D,20231113,000000,36.7746,37.0903,36.7267,36.937,8448603,0
+XLB.US,D,20231114,000000,37.3675,38.1995,37.3603,38.0273,11498324,0
+XLB.US,D,20231115,000000,38.1134,38.5438,38.0752,38.1947,10268519,0
+XLB.US,D,20231116,000000,38.1851,38.3525,38.0847,38.3094,7492959,0
+XLB.US,D,20231117,000000,38.4289,38.5102,38.264,38.3812,7205150,0
+XLB.US,D,20231120,000000,38.3238,38.5652,38.1182,38.448,10074767,0
+XLB.US,D,20231121,000000,38.5629,38.7397,38.5342,38.5963,7699536,0
+XLB.US,D,20231122,000000,38.5963,38.6777,38.4242,38.6203,7866684,0
+XLB.US,D,20231124,000000,38.6249,38.9166,38.6249,38.7875,3858489,0
+XLB.US,D,20231127,000000,38.644,38.7827,38.4768,38.7397,6822749,0
+XLB.US,D,20231128,000000,38.7397,39.0268,38.6249,38.8162,7315918,0
+XLB.US,D,20231129,000000,38.9645,39.194,38.9262,39.0171,6529704,0
+XLB.US,D,20231130,000000,39.041,39.4379,38.9119,39.4043,12007101,0
+XLB.US,D,20231201,000000,39.4617,39.9901,39.3709,39.8538,17549648,0
+XLB.US,D,20231204,000000,39.5239,39.8108,39.3709,39.39,22200323,0
+XLB.US,D,20231205,000000,39.194,39.2179,38.7588,38.8498,18334670,0
+XLB.US,D,20231206,000000,39.0218,39.1509,38.7326,38.7684,17682962,0
+XLB.US,D,20231207,000000,38.9166,39.0744,38.8018,39.0314,8950734,0
+XLB.US,D,20231208,000000,39.0028,39.3613,39.0028,39.1749,8623766,0
+XLB.US,D,20231211,000000,39.1033,39.457,39.0314,39.4523,9626496,0
+XLB.US,D,20231212,000000,39.8205,39.9734,39.4905,39.6818,21368832,0
+XLB.US,D,20231213,000000,39.2513,40.1838,39.1519,40.1646,17141611,0
+XLB.US,D,20231214,000000,40.4085,41.0516,40.4085,40.8293,13294286,0
+XLB.US,D,20231215,000000,40.6045,40.9776,40.6045,40.7241,11305216,0
+XLB.US,D,20231218,000000,41.0327,41.1195,40.7583,40.7872,8362416,0
+XLB.US,D,20231219,000000,41.052,41.259,41.0063,41.1628,7565447,0
+XLB.US,D,20231220,000000,41.052,41.1533,40.5224,40.5321,9718759,0
+XLB.US,D,20231221,000000,40.8739,40.9678,40.6862,40.9606,7834705,0
+XLB.US,D,20231222,000000,41.1146,41.3073,41.0425,41.2158,5593797,0
+XLB.US,D,20231226,000000,41.2687,41.5288,41.2158,41.4084,6990217,0
+XLB.US,D,20231227,000000,41.3312,41.5528,41.2832,41.5095,7081734,0
+XLB.US,D,20231228,000000,41.4372,41.507,41.3145,41.3506,7491360,0
+XLB.US,D,20231229,000000,41.211,41.3023,41.1027,41.1869,7261050,0
+XLB.US,D,20240102,000000,40.8883,41.182,40.8312,41.1146,20690743,0
+XLB.US,D,20240103,000000,40.6862,40.8787,40.3876,40.6716,24256446,0
+XLB.US,D,20240104,000000,40.6043,40.7897,40.4646,40.5416,21209216,0
+XLB.US,D,20240105,000000,40.431,40.8353,40.3828,40.6091,15257563,0
+XLB.US,D,20240108,000000,40.3973,40.7922,40.2527,40.7824,10764601,0
+XLB.US,D,20240109,000000,40.5224,40.5224,40.1853,40.3154,13406743,0
+XLB.US,D,20240110,000000,40.171,40.3009,40.0697,40.2624,8518055,0
+XLB.US,D,20240111,000000,40.3104,40.3104,39.8484,40.1421,8870457,0
+XLB.US,D,20240112,000000,40.3731,40.4646,40.0072,40.1806,8585641,0
+XLB.US,D,20240116,000000,39.935,40.0072,39.622,39.7183,10958369,0
+XLB.US,D,20240117,000000,39.3139,39.5666,39.2561,39.4294,9644509,0
+XLB.US,D,20240118,000000,39.5064,39.6124,39.2224,39.5546,9679176,0
+XLB.US,D,20240119,000000,39.5931,39.6654,39.2127,39.5931,12101489,0
+XLB.US,D,20240122,000000,39.3667,39.7786,39.3667,39.7087,11199721,0
+XLB.US,D,20240123,000000,39.8965,40.0169,39.6894,39.8387,8195078,0
+XLB.US,D,20240124,000000,39.8628,39.9639,39.2771,39.2995,10714315,0
+XLB.US,D,20240125,000000,39.4872,39.7328,39.3717,39.7135,10108562,0
+XLB.US,D,20240126,000000,39.858,39.9543,39.6462,39.7279,8099204,0
+XLB.US,D,20240129,000000,39.699,39.9399,39.516,39.9253,7399785,0
+XLB.US,D,20240130,000000,39.8434,40.2937,39.7664,40.1083,11268413,0
+XLB.US,D,20240131,000000,40.171,40.2215,39.545,39.5836,13996428,0
+XLB.US,D,20240201,000000,40.1903,40.3058,39.7064,40.2432,20554610,0
+XLB.US,D,20240202,000000,39.9495,40.1998,39.5691,40.0072,23801399,0
+XLB.US,D,20240205,000000,39.1455,39.2368,38.8734,38.9912,25843405,0
+XLB.US,D,20240206,000000,39.309,39.7664,39.309,39.6798,19785539,0
+XLB.US,D,20240207,000000,39.9061,40.106,39.8868,39.9976,11236394,0
+XLB.US,D,20240208,000000,40.0554,40.0577,39.6604,39.9445,7059896,0
+XLB.US,D,20240209,000000,39.8532,40.0482,39.7376,40.0313,7929052,0
+XLB.US,D,20240212,000000,40.1276,40.5345,40.094,40.349,7057699,0
+XLB.US,D,20240213,000000,39.9639,40.0794,39.4921,39.7809,13359176,0
+XLB.US,D,20240214,000000,39.9831,40.1132,39.7809,40.0362,9098814,0
+XLB.US,D,20240215,000000,40.2576,40.8546,40.2576,40.7922,12444865,0
+XLB.US,D,20240216,000000,40.9654,41.2856,40.9221,41.0088,9671319,0
+XLB.US,D,20240220,000000,40.9846,41.052,40.8017,40.9221,9365763,0
+XLB.US,D,20240221,000000,40.9124,41.1724,40.7583,41.1483,8434553,0
+XLB.US,D,20240222,000000,41.2253,41.6251,41.1724,41.5625,9811849,0
+XLB.US,D,20240223,000000,41.6491,41.8682,41.5482,41.808,7351356,0
+XLB.US,D,20240226,000000,41.6732,41.731,41.5095,41.5576,6909333,0
+XLB.US,D,20240227,000000,41.7118,41.8176,41.5914,41.7118,8571832,0
+XLB.US,D,20240228,000000,41.5914,41.9957,41.4806,41.8417,9339709,0
+XLB.US,D,20240229,000000,42.0968,42.275,41.9525,42.1595,12718388,0
+XLB.US,D,20240301,000000,42.1595,42.458,42.1259,42.3521,10801432,0
+XLB.US,D,20240304,000000,42.4003,42.7324,42.3521,42.6603,9708566,0
+XLB.US,D,20240305,000000,42.5159,42.7902,42.2895,42.4339,8820336,0
+XLB.US,D,20240306,000000,42.665,42.8961,42.6025,42.7469,10617057,0
+XLB.US,D,20240307,000000,43.0839,43.4739,43.0791,43.2718,8247544,0
+XLB.US,D,20240308,000000,43.4066,43.4306,43.0117,43.0215,10707464,0
+XLB.US,D,20240311,000000,43.2236,43.6906,43.0694,43.5077,24165408,0
+XLB.US,D,20240312,000000,43.5028,43.5582,43.2886,43.5028,10539432,0
+XLB.US,D,20240313,000000,43.6377,44.1311,43.6377,43.9314,15087980,0
+XLB.US,D,20240314,000000,43.811,43.9097,43.5054,43.7002,20199618,0
+XLB.US,D,20240315,000000,43.4161,43.9121,43.3873,43.7196,19421471,0
+XLB.US,D,20240318,000000,43.8571,44.1471,43.7799,43.7992,15771615,0
+XLB.US,D,20240319,000000,43.7461,43.8789,43.6156,43.804,11209086,0
+XLB.US,D,20240320,000000,43.7703,44.4032,43.6832,44.2438,13712508,0
+XLB.US,D,20240321,000000,44.3598,44.4959,44.1858,44.4274,9709994,0
+XLB.US,D,20240322,000000,44.3308,44.4372,44.1255,44.152,6078643,0
+XLB.US,D,20240325,000000,44.1277,44.3452,44.0891,44.1665,5859338,0
+XLB.US,D,20240326,000000,44.239,44.3207,44.1037,44.1326,5623403,0
+XLB.US,D,20240327,000000,44.2438,44.7778,44.2051,44.7657,8737697,0
+XLB.US,D,20240328,000000,44.7704,45.0387,44.6835,44.8865,9338653,0
+XLB.US,D,20240401,000000,45.0991,45.0991,44.6987,44.7802,7912428,0
+XLB.US,D,20240402,000000,44.7366,44.7754,44.4202,44.6159,9903073,0
+XLB.US,D,20240403,000000,44.6642,44.9396,44.6256,44.8816,10370956,0
+XLB.US,D,20240404,000000,45.1281,45.2852,44.3259,44.4274,13098548,0
+XLB.US,D,20240405,000000,44.4225,44.8865,44.3814,44.8285,10144950,0
+XLB.US,D,20240408,000000,44.9734,45.0217,44.7416,44.8623,6748402,0
+XLB.US,D,20240409,000000,45.2102,45.2248,44.5071,44.9686,11744805,0
+XLB.US,D,20240410,000000,44.2776,44.5338,44.1061,44.2679,14603447,0
+XLB.US,D,20240411,000000,44.3114,44.4225,44.0046,44.2341,10244341,0
+XLB.US,D,20240412,000000,44.1037,44.1906,43.2556,43.4512,12533766,0
+XLB.US,D,20240415,000000,43.9152,44.077,43.0937,43.2435,11906067,0
+XLB.US,D,20240416,000000,43.0067,43.142,42.7602,42.9101,14026464,0
+XLB.US,D,20240417,000000,43.2,43.3933,42.8787,43.0067,9474684,0
+XLB.US,D,20240418,000000,43.3546,43.386,42.8207,43.0213,7758180,0
+XLB.US,D,20240419,000000,43.1323,43.3135,42.828,42.9874,10460023,0
+XLB.US,D,20240422,000000,42.7507,43.258,42.5863,43.0309,8572258,0
+XLB.US,D,20240423,000000,42.4946,42.8655,42.4124,42.6588,11868347,0
+XLB.US,D,20240424,000000,42.4848,42.7241,42.3593,42.6878,9885502,0
+XLB.US,D,20240425,000000,42.6878,43.0889,42.3059,42.9922,9540250,0
+XLB.US,D,20240426,000000,43.0115,43.4417,43.002,43.258,6492184,0
+XLB.US,D,20240429,000000,43.4512,43.6737,43.4078,43.6205,5873847,0
+XLB.US,D,20240430,000000,43.258,43.3595,42.8183,42.828,10214599,0
+XLB.US,D,20240501,000000,42.9874,43.7412,42.8811,43.0502,15992863,0
+XLB.US,D,20240502,000000,42.8183,43.0115,42.4753,42.828,16107903,0
+XLB.US,D,20240503,000000,43.1856,43.3788,43.0309,43.2628,9311960,0
+XLB.US,D,20240506,000000,43.5286,43.6929,43.3305,43.5239,6845289,0
+XLB.US,D,20240507,000000,43.688,44.1133,43.6832,44.0408,9169903,0
+XLB.US,D,20240508,000000,43.8764,44.0408,43.7944,43.8378,6749267,0
+XLB.US,D,20240509,000000,43.9538,44.3621,43.8995,44.3259,7315489,0
+XLB.US,D,20240510,000000,44.5144,44.5579,44.3501,44.3791,5662704,0
+XLB.US,D,20240513,000000,44.4612,44.6159,44.3114,44.3501,5205344,0
+XLB.US,D,20240514,000000,44.471,44.5531,44.2462,44.3935,7740064,0
+XLB.US,D,20240515,000000,44.698,44.7271,44.2679,44.471,8197204,0
+XLB.US,D,20240516,000000,44.4853,44.5192,44.1255,44.152,7497313,0
+XLB.US,D,20240517,000000,44.3162,44.5289,44.2486,44.5289,7508289,0
+XLB.US,D,20240520,000000,44.466,44.6691,44.3476,44.5918,4702383,0
+XLB.US,D,20240521,000000,44.5918,44.5989,44.3935,44.5918,5613302,0
+XLB.US,D,20240522,000000,44.1761,44.3356,43.9538,44.1568,9005388,0
+XLB.US,D,20240523,000000,44.2197,44.263,43.6784,43.7654,5885738,0
+XLB.US,D,20240524,000000,43.9684,44.2051,43.9684,44.1471,4757585,0
+XLB.US,D,20240528,000000,44.1568,44.2148,43.8209,43.9779,4370117,0
+XLB.US,D,20240529,000000,43.5625,43.6737,43.316,43.3498,8427831,0
+XLB.US,D,20240530,000000,43.2628,43.7268,43.2628,43.7025,6828504,0
+XLB.US,D,20240531,000000,43.7461,44.2366,43.4344,44.2292,8488044,0
+XLB.US,D,20240603,000000,44.2197,44.239,43.5915,43.9684,12313414,0
+XLB.US,D,20240604,000000,43.6156,43.6978,43.229,43.4803,7014298,0
+XLB.US,D,20240605,000000,43.4899,43.7992,43.3063,43.7799,7057548,0
+XLB.US,D,20240606,000000,43.7799,43.8378,43.5865,43.8283,4386008,0
+XLB.US,D,20240607,000000,43.374,43.7509,43.2,43.3885,8649179,0
+XLB.US,D,20240610,000000,43.2726,43.386,43.1735,43.345,5404915,0
+XLB.US,D,20240611,000000,43.1034,43.3305,42.9294,43.3305,6681414,0
+XLB.US,D,20240612,000000,43.8525,43.9829,43.3015,43.4127,8457954,0
+XLB.US,D,20240613,000000,43.1711,43.4512,43.0092,43.3981,8212700,0
+XLB.US,D,20240614,000000,43.1469,43.2193,42.7266,42.9971,5892132,0
+XLB.US,D,20240617,000000,42.8425,43.3885,42.7385,43.316,7896581,0
+XLB.US,D,20240618,000000,43.3257,43.4852,43.0672,43.2676,7111243,0
+XLB.US,D,20240620,000000,43.2435,43.5239,43.2097,43.3112,6664631,0
+XLB.US,D,20240621,000000,43.1952,43.3981,42.9922,43.316,8494898,0
+XLB.US,D,20240624,000000,43.4984,43.7751,43.3769,43.5954,8305569,0
+XLB.US,D,20240625,000000,43.5129,43.5227,42.9011,43.0419,7509512,0
+XLB.US,D,20240626,000000,42.8283,43.0516,42.702,43.0127,6667580,0
+XLB.US,D,20240627,000000,43.0079,43.0273,42.7845,42.8913,16764879,0
+XLB.US,D,20240628,000000,42.8963,43.1924,42.7458,42.8768,7981655,0
+XLB.US,D,20240701,000000,42.9108,43.071,42.0854,42.2165,8905168,0
+XLB.US,D,20240702,000000,42.1145,42.4107,41.9519,42.2942,13508541,0
+XLB.US,D,20240703,000000,42.4351,42.7166,42.3969,42.6098,4727967,0
+XLB.US,D,20240705,000000,42.5855,42.7288,42.3475,42.6778,9110506,0
+XLB.US,D,20240708,000000,42.804,42.954,42.6511,42.804,10809812,0
+XLB.US,D,20240709,000000,42.6147,42.702,42.3573,42.367,6128441,0
+XLB.US,D,20240710,000000,42.5807,42.9594,42.5127,42.935,8151279,0
+XLB.US,D,20240711,000000,43.1488,43.5857,43.1196,43.5227,12269160,0
+XLB.US,D,20240712,000000,43.7702,44.1477,43.6538,43.9401,10087979,0
+XLB.US,D,20240715,000000,43.9451,44.1246,43.7265,43.8285,6678700,0
+XLB.US,D,20240716,000000,43.7897,44.717,43.7702,44.6781,7688587,0
+XLB.US,D,20240717,000000,44.6538,44.8529,44.5665,44.586,9052486,0
+XLB.US,D,20240718,000000,44.3237,44.8092,44.0883,44.1441,9175802,0
+XLB.US,D,20240719,000000,43.9353,44.0324,43.6198,43.7508,9644473,0
+XLB.US,D,20240722,000000,43.8625,43.9499,43.5323,43.8963,7750539,0
+XLB.US,D,20240723,000000,44.0275,44.1466,43.7605,44.0712,6687021,0
+XLB.US,D,20240724,000000,44.1488,44.2024,43.4618,43.5079,8803843,0
+XLB.US,D,20240725,000000,43.309,44.1586,43.2702,43.6294,10352090,0
+XLB.US,D,20240726,000000,43.9158,44.5131,43.8139,44.3431,7280515,0
+XLB.US,D,20240729,000000,44.3722,44.5397,44.1781,44.4207,7259834,0
+XLB.US,D,20240730,000000,44.2654,44.598,44.183,44.2752,8755654,0
+XLB.US,D,20240731,000000,44.6538,45.1491,44.5084,44.7363,10778768,0
+XLB.US,D,20240801,000000,44.9355,45.3433,44.2752,44.5567,17645124,0
+XLB.US,D,20240802,000000,44.0567,44.1586,43.139,43.7169,21569626,0
+XLB.US,D,20240805,000000,42.9303,43.0905,42.3768,42.7409,20063862,0
+XLB.US,D,20240806,000000,42.6826,43.5079,42.6098,42.9594,12164350,0
+XLB.US,D,20240807,000000,43.3235,43.5032,42.3475,42.3768,11428281,0
+XLB.US,D,20240808,000000,42.5953,43.1244,42.566,43.0322,11079697,0
+XLB.US,D,20240809,000000,43.0565,43.1367,42.6026,42.9982,5892889,0
+XLB.US,D,20240812,000000,43.0467,43.105,42.7093,42.8089,5727687,0
+XLB.US,D,20240813,000000,42.9594,43.3284,42.8575,43.2361,6422024,0
+XLB.US,D,20240814,000000,43.343,43.3648,43.0152,43.2361,7456903,0
+XLB.US,D,20240815,000000,43.6488,44.0106,43.5566,43.9207,7958960,0
+XLB.US,D,20240816,000000,43.843,44.0008,43.6464,43.9741,5976116,0
+XLB.US,D,20240819,000000,43.9789,44.2217,43.9789,44.183,4723216,0
+XLB.US,D,20240820,000000,44.2072,44.3212,43.9789,44.0227,4978753,0
+XLB.US,D,20240821,000000,44.1683,44.5665,44.1488,44.5277,4748397,0
+XLB.US,D,20240822,000000,44.5277,44.6053,44.28,44.4354,5853756,0
+XLB.US,D,20240823,000000,44.6198,45.1346,44.5882,45.0228,5970895,0
+XLB.US,D,20240826,000000,45.2219,45.557,45.1491,45.2219,7891522,0
+XLB.US,D,20240827,000000,45.1879,45.2365,44.933,45.2269,9109031,0
+XLB.US,D,20240828,000000,45.0763,45.2728,44.8675,45.0325,6718650,0
+XLB.US,D,20240829,000000,45.1929,45.5594,44.9063,45.2802,6231620,0
+XLB.US,D,20240830,000000,45.4064,45.8409,45.1855,45.7754,8905343,0
+XLB.US,D,20240903,000000,45.1103,45.3288,44.5956,44.7363,9786791,0
+XLB.US,D,20240904,000000,44.848,45.0375,44.5009,44.5519,6501564,0
+XLB.US,D,20240905,000000,44.6442,44.6976,44.1004,44.2024,7813256,0
+XLB.US,D,20240906,000000,44.1392,44.4014,43.5567,43.644,10932996,0
+XLB.US,D,20240909,000000,43.8963,44.2951,43.8963,44.0664,6603649,0
+XLB.US,D,20240910,000000,44.047,44.0955,43.7314,44.0858,6487520,0
+XLB.US,D,20240911,000000,44.0858,44.2412,43.1585,44.1926,7613273,0
+XLB.US,D,20240912,000000,44.3335,44.6101,44.081,44.6004,6140459,0
+XLB.US,D,20240913,000000,44.7316,45.2445,44.6976,45.0034,6651616,0
+XLB.US,D,20240916,000000,45.2025,45.5035,45.0715,45.4211,6012722,0
+XLB.US,D,20240917,000000,45.4404,45.8434,45.3966,45.5084,6056764,0
+XLB.US,D,20240918,000000,45.6055,45.8483,45.2025,45.3142,11487953,0
+XLB.US,D,20240919,000000,46.0667,46.1832,45.7462,45.9987,8600803,0
+XLB.US,D,20240920,000000,45.9454,45.9454,45.4938,45.6735,9904030,0
+XLB.US,D,20240923,000000,45.8531,46.1116,45.7555,46.0726,5289915,0
+XLB.US,D,20240924,000000,46.4872,46.7797,46.3945,46.7017,8118535,0
+XLB.US,D,20240925,000000,46.8286,46.8676,46.2798,46.3897,5962314,0
+XLB.US,D,20240926,000000,46.8919,47.4163,46.8919,47.3503,10501851,0
+XLB.US,D,20240927,000000,47.3455,47.687,47.17,47.2674,8712975,0
+XLB.US,D,20240930,000000,47.1943,47.2431,46.6481,47.0041,7559730,0
+XLB.US,D,20241001,000000,47.0529,47.0821,46.6725,46.8871,11838211,0
+XLB.US,D,20241002,000000,46.7699,47.0773,46.5847,46.7066,10838208,0
+XLB.US,D,20241003,000000,46.4287,46.4359,46.063,46.1897,13884292,0
+XLB.US,D,20241004,000000,46.4773,46.6091,46.1238,46.414,11667418,0
+XLB.US,D,20241007,000000,46.2042,46.3897,46.019,46.2775,7997326,0
+XLB.US,D,20241008,000000,46.0092,46.1214,45.7653,46.063,9159311,0
+XLB.US,D,20241009,000000,46.0287,46.4872,45.9555,46.3555,8777985,0
+XLB.US,D,20241010,000000,46.336,46.5359,46.1409,46.4628,6935336,0
+XLB.US,D,20241011,000000,46.5554,46.8969,46.4872,46.7651,6798540,0
+XLB.US,D,20241014,000000,46.5554,47.0602,46.4798,47.0334,6374074,0
+XLB.US,D,20241015,000000,46.9261,47.3698,46.9261,46.9846,7912238,0
+XLB.US,D,20241016,000000,47.0382,47.443,47.0187,47.3503,7654182,0
+XLB.US,D,20241017,000000,47.4528,47.5284,47.2723,47.4235,5170845,0
+XLB.US,D,20241018,000000,47.565,47.7308,47.3723,47.6138,6187780,0
+XLB.US,D,20241021,000000,47.56,47.6333,47.087,47.248,4452792,0
+XLB.US,D,20241022,000000,47.2138,47.2869,46.5554,46.8139,7130111,0
+XLB.US,D,20241023,000000,46.692,46.9456,46.4677,46.6871,6953758,0
+XLB.US,D,20241024,000000,46.5944,46.6871,45.9263,46.1165,5221198,0
+XLB.US,D,20241025,000000,46.0971,46.2823,45.7995,45.8239,7593808,0
+XLB.US,D,20241028,000000,46.0482,46.2653,45.9971,46.2042,7895968,0
+XLB.US,D,20241029,000000,45.975,46.18,45.8531,45.9068,7500262,0
+XLB.US,D,20241030,000000,45.9068,46.4603,45.9068,46.1555,10912148,0
+XLB.US,D,20241031,000000,45.8434,46.0337,45.5264,45.5459,8311469,0
+XLB.US,D,20241101,000000,45.5801,45.7385,45.4046,45.4191,7102822,0
+XLB.US,D,20241104,000000,45.6678,45.9239,45.4118,45.6191,15694851,0
+XLB.US,D,20241105,000000,45.5117,45.8702,45.3654,45.6873,8174250,0
+XLB.US,D,20241106,000000,46.692,46.7846,45.9726,46.3165,13023286,0
+XLB.US,D,20241107,000000,46.4384,46.6628,46.3408,46.4969,20453152,0
+XLB.US,D,20241108,000000,46.3262,46.3702,45.9874,46.0726,9027817,0
+XLB.US,D,20241111,000000,46.0141,46.2116,45.8214,45.8726,7888135,0
+XLB.US,D,20241112,000000,45.6581,45.7118,44.9801,45.0924,7257515,0
+XLB.US,D,20241113,000000,45.1265,45.2923,44.9801,45.1996,6469308,0
+XLB.US,D,20241114,000000,45.1704,45.1851,44.7778,44.829,6060561,0
+XLB.US,D,20241115,000000,44.8192,44.9022,44.4413,44.5168,6556940,0
+XLB.US,D,20241118,000000,44.5852,44.8632,44.5168,44.8632,8074069,0
+XLB.US,D,20241119,000000,44.5705,44.7889,44.2925,44.7168,6705572,0
+XLB.US,D,20241120,000000,44.7363,45.1361,44.5657,45.0826,8556365,0
+XLB.US,D,20241121,000000,45.1655,45.6483,44.9607,45.6337,8614293,0
+XLB.US,D,20241122,000000,45.6581,45.9409,45.5662,45.8873,6004959,0
+XLB.US,D,20241125,000000,46.0435,46.4287,46.019,46.3603,7714738,0
+XLB.US,D,20241126,000000,46.214,46.2432,45.8361,46.0141,6258576,0
+XLB.US,D,20241127,000000,46.1555,46.4092,45.9312,45.9897,14401754,0
+XLB.US,D,20241129,000000,45.9945,46.2627,45.9263,46.2237,4372790,0
+XLB.US,D,20241202,000000,46.2775,46.3018,45.8678,46.1945,13108245,0
+XLB.US,D,20241203,000000,46.4189,46.4189,45.9605,46.0482,11379386,0
+XLB.US,D,20241204,000000,45.8921,45.897,45.4581,45.5996,11140061,0
+XLB.US,D,20241205,000000,45.3411,45.4241,44.7899,44.9996,13084898,0
+XLB.US,D,20241206,000000,45.1166,45.1752,44.8047,44.8242,7310839,0
+XLB.US,D,20241209,000000,45.1851,45.4288,44.8047,44.8144,9655227,0
+XLB.US,D,20241210,000000,44.7802,44.7948,44.0804,44.356,7913362,0
+XLB.US,D,20241211,000000,44.473,44.5022,44.1705,44.1999,12598136,0
+XLB.US,D,20241212,000000,43.9999,44.1658,43.8745,43.8927,7478156,0
+XLB.US,D,20241213,000000,43.7219,43.8,43.3709,43.5171,8303569,0
+XLB.US,D,20241216,000000,43.4464,43.578,43.1098,43.1318,10751158,0
+XLB.US,D,20241217,000000,42.9562,43.2539,42.8831,42.8928,8499033,0
+XLB.US,D,20241218,000000,42.8684,43.0124,41.6549,41.6736,15170738,0
+XLB.US,D,20241219,000000,41.7077,42.0003,41.2152,41.2249,12811947,0
+XLB.US,D,20241220,000000,41.1615,41.9809,41.1274,41.737,15055563,0
+XLB.US,D,20241223,000000,41.6362,41.7538,41.3077,41.7047,11564886,0
+XLB.US,D,20241224,000000,41.7047,41.9646,41.5136,41.9303,5611898,0
+XLB.US,D,20241226,000000,41.6999,42.0215,41.6557,41.8666,6647546,0
+XLB.US,D,20241227,000000,41.6362,42.0185,41.4768,41.6412,8738739,0
+XLB.US,D,20241230,000000,41.347,41.3715,40.8862,41.0823,7677997,0
+XLB.US,D,20241231,000000,41.2195,41.3861,41.0307,41.2488,9060015,0
+XLB.US,D,20250102,000000,41.4597,41.5823,40.7341,40.793,20402493,0
+XLB.US,D,20250103,000000,40.9204,40.9793,40.7096,40.7831,19733661,0
+XLB.US,D,20250106,000000,41.1548,41.4499,40.9964,41.0577,16932962,0
+XLB.US,D,20250107,000000,41.0773,41.4989,40.8248,41.0331,23528138,0
+XLB.US,D,20250108,000000,41.0331,41.2635,40.7685,41.2586,16056609,0
+XLB.US,D,20250110,000000,40.9694,41.1362,40.7293,40.837,18922949,0
+XLB.US,D,20250113,000000,40.7635,41.7709,40.7635,41.7489,20413135,0
+XLB.US,D,20250114,000000,41.9353,42.3005,41.874,42.2685,13345113,0
+XLB.US,D,20250115,000000,42.9156,42.9942,42.3911,42.6706,12814250,0
+XLB.US,D,20250116,000000,42.7146,43.0284,42.5872,43.0235,11780860,0
+XLB.US,D,20250117,000000,43.298,43.5825,43.1411,43.303,11819887,0
+XLB.US,D,20250121,000000,43.6805,43.9795,43.651,43.8569,10553997,0
+XLB.US,D,20250122,000000,43.9011,43.9206,43.4942,43.504,12131047,0
+XLB.US,D,20250123,000000,43.504,43.7441,43.2736,43.7441,8739322,0
+XLB.US,D,20250124,000000,43.9256,43.955,43.5848,43.6315,6425627,0
+XLB.US,D,20250127,000000,43.5481,43.6952,43.2933,43.656,13196478,0
+XLB.US,D,20250128,000000,43.7025,43.7638,43.4157,43.5137,9472637,0
+XLB.US,D,20250129,000000,43.3765,43.6413,43.3275,43.4353,9200020,0
+XLB.US,D,20250130,000000,43.3912,43.8765,43.2687,43.8472,12645118,0
+XLB.US,D,20250131,000000,43.7785,43.9256,43.3496,43.5284,14179476,0
+XLB.US,D,20250203,000000,43.0726,43.6977,42.6166,43.5726,21672779,0
+XLB.US,D,20250204,000000,43.7001,43.8794,43.5775,43.7001,20110918,0
+XLB.US,D,20250205,000000,43.5604,43.8765,43.3716,43.6657,14476808,0
+XLB.US,D,20250206,000000,43.7394,43.9305,43.4745,43.8177,15607809,0
+XLB.US,D,20250207,000000,43.7441,43.7711,43.2392,43.2834,13815523,0
+XLB.US,D,20250210,000000,43.6217,43.6461,43.2712,43.504,9129141,0
+XLB.US,D,20250211,000000,43.6413,44.0384,43.575,43.759,9629792,0
+XLB.US,D,20250212,000000,43.1632,43.6657,43.0235,43.4451,11246736,0
+XLB.US,D,20250213,000000,43.7099,44.2516,43.6265,44.2001,10638582,0
+XLB.US,D,20250214,000000,44.2982,44.5482,44.0384,44.0482,9823244,0
+XLB.US,D,20250218,000000,44.1731,44.6071,43.9011,44.6071,7257556,0
+XLB.US,D,20250219,000000,43.9453,44.2197,43.928,44.0824,7759493,0
+XLB.US,D,20250220,000000,43.9403,44.1364,43.6928,43.9795,10065113,0
+XLB.US,D,20250221,000000,44.0041,44.0726,43.1265,43.1755,10152446,0
+XLB.US,D,20250224,000000,43.2883,43.3765,43.0039,43.1265,9642647,0
+XLB.US,D,20250225,000000,43.1853,43.5971,43.1167,43.4599,9466024,0
+XLB.US,D,20250226,000000,43.6021,43.8472,43.3961,43.4403,8123731,0
+XLB.US,D,20250227,000000,43.4403,43.7344,43.1167,43.1461,7230070,0
+XLB.US,D,20250228,000000,43.2588,43.5481,42.9795,43.5137,9502016,0
+XLB.US,D,20250303,000000,43.8961,44.0776,42.5382,42.6412,17219190,0
+XLB.US,D,20250304,000000,42.7,42.7392,42.0014,42.0626,22966992,0
+XLB.US,D,20250305,000000,42.4005,43.2736,42.3911,43.1608,17714437,0
+XLB.US,D,20250306,000000,42.9083,43.3471,42.7024,42.9353,18861924,0
+XLB.US,D,20250307,000000,42.7294,43.2319,42.5431,43.0529,15966225,0
+XLB.US,D,20250310,000000,42.651,42.9156,41.8593,42.1558,17005090,0
+XLB.US,D,20250311,000000,42.2416,42.2637,41.5944,41.8323,15733200,0
+XLB.US,D,20250312,000000,41.9548,42.0038,41.4474,41.6362,12858085,0
+XLB.US,D,20250313,000000,41.6312,42.092,41.347,41.6068,10487730,0
+XLB.US,D,20250314,000000,41.9793,42.2122,41.7783,42.1509,9696635,0
+XLB.US,D,20250317,000000,42.0773,42.8127,42.0626,42.6804,8786731,0
+XLB.US,D,20250318,000000,42.8079,42.8569,42.4377,42.6068,10223537,0
+XLB.US,D,20250319,000000,42.5773,42.9083,42.3445,42.7491,10457692,0
+XLB.US,D,20250320,000000,42.5627,42.8422,42.4206,42.4794,7757558,0
+XLB.US,D,20250321,000000,42.0626,42.1265,41.5381,42.0578,17143322,0
+XLB.US,D,20250324,000000,42.4552,42.7113,42.332,42.6275,9343873,0
+XLB.US,D,20250325,000000,42.7753,42.8479,42.4355,42.6177,7737123,0
+XLB.US,D,20250326,000000,42.6177,42.9526,42.4896,42.6965,8284159,0
+XLB.US,D,20250327,000000,42.5044,42.8247,42.2779,42.6768,6140405,0
+XLB.US,D,20250328,000000,42.7359,42.795,41.8395,41.8937,9285516,0
+XLB.US,D,20250331,000000,41.7458,42.5537,41.4085,42.3517,9015717,0
+XLB.US,D,20250401,000000,42.2434,42.529,41.864,42.5093,12381450,0
+XLB.US,D,20250402,000000,42.204,42.9157,42.1153,42.8591,12042636,0
+XLB.US,D,20250403,000000,41.6325,41.7606,40.8148,40.9233,19244354,0
+XLB.US,D,20250404,000000,39.9282,40.0367,38.2683,38.3619,29832727,0
+XLB.US,D,20250407,000000,37.5097,39.3421,36.5688,37.7461,51001110,0
+XLB.US,D,20250408,000000,38.6279,38.7461,36.0172,36.5837,27911762,0
+XLB.US,D,20250409,000000,36.5049,39.9799,36.3275,39.7805,41049698,0
+XLB.US,D,20250410,000000,39.1352,39.1598,37.6033,38.5096,28592203,0
+XLB.US,D,20250411,000000,38.6008,39.943,38.4013,39.6524,17466364,0
+XLB.US,D,20250414,000000,40.1425,40.3076,39.6426,40.1302,10583624,0
+XLB.US,D,20250415,000000,40.0145,40.3371,39.778,39.815,8149711,0
+XLB.US,D,20250416,000000,39.8199,40.1204,39.2337,39.5046,10888326,0
+XLB.US,D,20250417,000000,39.6524,40.0859,39.5712,39.7755,9679610,0
+XLB.US,D,20250421,000000,39.7263,39.746,38.8052,39.1697,8004661,0
+XLB.US,D,20250422,000000,39.6031,40.2016,39.5687,40.0859,7403975,0
+XLB.US,D,20250423,000000,40.5588,41.1154,40.007,40.1351,13538091,0
+XLB.US,D,20250424,000000,40.1942,41.076,40.0514,41.0021,10146142,0
+XLB.US,D,20250425,000000,40.6671,40.81,40.3667,40.6966,9542074,0
+XLB.US,D,20250428,000000,40.7263,41.0562,40.3715,40.7706,7896798,0
+XLB.US,D,20250429,000000,40.8395,41.2828,40.6573,41.1104,9670452,0
+XLB.US,D,20250430,000000,40.7016,41.4527,40.4085,41.3222,10016327,0
+XLB.US,D,20250501,000000,40.9036,41.4434,40.8321,41.14,11377379,0
+XLB.US,D,20250502,000000,41.6572,42.0094,41.4824,41.8346,8701564,0
+XLB.US,D,20250505,000000,41.667,41.8246,41.4651,41.5242,5764697,0
+XLB.US,D,20250506,000000,41.3764,41.5735,41.1129,41.2237,6203260,0
+XLB.US,D,20250507,000000,41.2434,41.3567,40.8395,40.9971,8878286,0
+XLB.US,D,20250508,000000,41.3075,41.9503,41.1794,41.5439,8184672,0
+XLB.US,D,20250509,000000,41.5833,41.7089,41.4158,41.6522,6455883,0
+XLB.US,D,20250512,000000,42.7877,43.0905,42.401,42.6177,8931610,0
+XLB.US,D,20250513,000000,42.6595,42.7261,42.3911,42.4059,6942116,0
+XLB.US,D,20250514,000000,42.1941,42.2182,41.7902,42.0168,8010147,0
+XLB.US,D,20250515,000000,41.9134,42.4675,41.874,42.4453,7221758,0
+XLB.US,D,20250516,000000,42.5191,42.8838,42.204,42.8788,6523555,0
+XLB.US,D,20250519,000000,42.5487,43.0364,42.4502,42.9871,10319833,0
+XLB.US,D,20250520,000000,42.8862,42.9921,42.7286,42.9132,5205900,0
+XLB.US,D,20250521,000000,42.5956,42.8024,42.2779,42.342,9757975,0
+XLB.US,D,20250522,000000,42.2679,42.4774,41.9872,42.2975,7766447,0
+XLB.US,D,20250523,000000,41.9478,42.3664,41.8985,42.2138,7453856,0
+XLB.US,D,20250527,000000,42.6374,42.9626,42.5044,42.9526,7002651,0
+XLB.US,D,20250528,000000,42.8788,42.9083,42.327,42.3664,10756774,0
+XLB.US,D,20250529,000000,42.5734,42.5979,42.1005,42.5241,10018314,0
+XLB.US,D,20250530,000000,42.4108,42.5881,41.9773,42.529,12296858,0
+XLB.US,D,20250602,000000,42.795,42.8,42.4552,42.7803,16049356,0
+XLB.US,D,20250603,000000,42.6128,43.2334,42.4158,43.2186,13417448,0
+XLB.US,D,20250604,000000,43.2827,43.4994,43.1989,43.3812,13467905,0
+XLB.US,D,20250605,000000,43.5462,43.5684,43.0265,43.1251,14449513,0
+XLB.US,D,20250606,000000,43.5044,43.5659,43.1398,43.2383,9489361,0
+XLB.US,D,20250609,000000,43.2986,43.8147,43.2926,43.5289,11842801,0
+XLB.US,D,20250610,000000,43.593,43.8344,43.5241,43.7999,7993879,0
+XLB.US,D,20250611,000000,43.6816,43.731,43.2186,43.3665,10463261,0
+XLB.US,D,20250612,000000,43.2186,43.5782,43.0118,43.5487,8790418,0
+XLB.US,D,20250613,000000,43.1645,43.5905,42.9232,43.0414,14504828,0
+XLB.US,D,20250616,000000,43.2679,43.6325,43.2335,43.4059,10662373,0
+XLB.US,D,20250617,000000,43.258,43.3369,42.9182,42.9823,9296475,0
+XLB.US,D,20250618,000000,43.002,43.194,42.805,42.8591,8683224,0
+XLB.US,D,20250620,000000,43.1054,43.167,42.5093,42.5684,13611911,0
+XLB.US,D,20250623,000000,42.5526,43.0798,42.3495,43.0427,10220998,0
+XLB.US,D,20250624,000000,43.1862,43.4636,43.0774,43.3991,8855220,0
+XLB.US,D,20250625,000000,43.2976,43.3149,42.9337,42.9833,8830865,0
+XLB.US,D,20250626,000000,43.216,43.5972,43.1962,43.4586,10613036,0
+XLB.US,D,20250627,000000,43.4636,43.7061,43.2704,43.513,9468677,0
+XLB.US,D,20250630,000000,43.4734,43.5774,43.2556,43.4734,8618568,0
+XLB.US,D,20250701,000000,43.5724,44.8498,43.513,44.5973,16001905,0
+XLB.US,D,20250702,000000,44.7854,45.2804,44.7284,45.2657,14789967,0
+XLB.US,D,20250703,000000,45.2657,45.3943,45.1518,45.2359,6833075,0
+XLB.US,D,20250707,000000,45.0032,45.1592,44.5626,44.8003,11878986,0
+XLB.US,D,20250708,000000,44.9438,45.3102,44.8399,45.1666,16510017,0
+XLB.US,D,20250709,000000,45.2854,45.4884,45.0106,45.4389,13568906,0
+XLB.US,D,20250710,000000,45.5411,45.9736,45.4537,45.6815,12993439,0
+XLB.US,D,20250711,000000,45.1962,45.3869,44.9587,45.3102,11678899,0
+XLB.US,D,20250714,000000,45.1666,45.2261,44.8918,45.0577,13078049,0
+XLB.US,D,20250715,000000,45.1419,45.1567,44.117,44.1319,14799473,0
+XLB.US,D,20250716,000000,44.2205,44.2977,43.7358,44.2507,13751253,0
+XLB.US,D,20250717,000000,44.1516,44.5973,44.0973,44.5626,11958472,0
+XLB.US,D,20250718,000000,44.6469,44.7012,44.3992,44.6666,13759049,0
+XLB.US,D,20250721,000000,44.9736,45.288,44.8423,44.8943,10736590,0
+XLB.US,D,20250722,000000,44.825,45.5528,44.825,45.5132,13786469,0
+XLB.US,D,20250723,000000,45.6741,45.9141,45.5874,45.6666,13628393,0
+XLB.US,D,20250724,000000,45.2631,45.5478,45.0626,45.1962,17516055,0
+XLB.US,D,20250725,000000,45.3003,45.7557,45.1914,45.731,15909153,0
+XLB.US,D,20250728,000000,45.4686,45.5329,44.9389,45.0676,15164107,0
+XLB.US,D,20250729,000000,44.9785,44.9933,44.6295,44.8943,14346926,0
+XLB.US,D,20250730,000000,44.6815,44.7358,43.8002,43.9883,23864013,0
+XLB.US,D,20250731,000000,43.5032,43.9734,43.3843,43.4338,23461303,0
+XLB.US,D,20250801,000000,43.1279,43.1566,42.5872,42.9337,28865724,0
+XLB.US,D,20250804,000000,43.1813,43.5477,43.1665,43.5032,15650787,0
+XLB.US,D,20250805,000000,43.7011,43.8967,43.4041,43.8101,16206595,0
+XLB.US,D,20250806,000000,43.7977,43.8745,43.3224,43.3348,13271491,0
+XLB.US,D,20250807,000000,43.7457,43.8299,43.2556,43.5229,15424175,0
+XLB.US,D,20250808,000000,43.6419,43.8818,43.5477,43.7407,10505927,0
+XLB.US,D,20250811,000000,43.815,43.9636,43.3917,43.6418,12155167,0
+XLB.US,D,20250812,000000,43.6862,44.2507,43.6715,44.2111,12625373,0
+XLB.US,D,20250813,000000,44.4141,45.0626,44.32,45.0428,17049975,0
+XLB.US,D,20250814,000000,44.6468,44.6468,44.2309,44.5725,16258596,0
+XLB.US,D,20250815,000000,44.8101,44.8645,44.471,44.5725,16292406,0
+XLB.US,D,20250818,000000,44.5515,44.6072,44.2557,44.3151,9516622,0
+XLB.US,D,20250819,000000,44.3843,44.8003,44.3497,44.5824,12099435,0
+XLB.US,D,20250820,000000,44.5874,44.8918,44.4586,44.617,13569346,0
+XLB.US,D,20250821,000000,44.3844,44.8522,44.3844,44.7507,13146803,0
+XLB.US,D,20250822,000000,44.9191,45.8622,44.8795,45.637,11547833,0
+XLB.US,D,20250825,000000,45.5478,45.6469,45.3077,45.3845,12688615,0
+XLB.US,D,20250826,000000,45.231,45.5478,45.231,45.5082,8497856,0
+XLB.US,D,20250827,000000,45.3102,45.6766,45.2657,45.622,9056832,0
+XLB.US,D,20250828,000000,45.7458,45.7657,45.3003,45.622,8642324,0
+XLB.US,D,20250829,000000,45.6419,45.9018,45.5726,45.6865,8371079,0
+XLB.US,D,20250902,000000,45.2706,45.3943,45.0725,45.3449,13158062,0
+XLB.US,D,20250903,000000,45.3299,45.3695,44.9216,45.0379,10258485,0
+XLB.US,D,20250904,000000,45.0132,45.2359,44.6666,45.2112,12654687,0
+XLB.US,D,20250905,000000,45.3795,45.8944,45.2062,45.528,15203908,0
+XLB.US,D,20250908,000000,45.6072,45.6122,45.0355,45.5676,13740866,0
+XLB.US,D,20250909,000000,45.3795,45.5033,44.6988,44.825,12232689,0
+XLB.US,D,20250910,000000,44.7805,45.1666,44.7358,44.9091,10777517,0
+XLB.US,D,20250911,000000,44.8844,45.8944,44.8399,45.8499,11801276,0
+XLB.US,D,20250912,000000,45.6122,45.7854,45.3053,45.3894,11179363,0
+XLB.US,D,20250915,000000,45.4587,45.4637,44.9463,45.023,9888574,0
+XLB.US,D,20250916,000000,45.1022,45.2211,44.7705,44.8844,9796780,0
+XLB.US,D,20250917,000000,44.9041,45.7755,44.721,44.9883,13451833,0
+XLB.US,D,20250918,000000,44.8498,45.127,44.6369,44.9883,15266069,0
+XLB.US,D,20250919,000000,45.0032,45.132,44.825,44.9686,16631649,0
+XLB.US,D,20250922,000000,44.9431,45.0949,44.7442,44.9531,8928276,0
+XLB.US,D,20250923,000000,45.0526,45.3958,44.7516,44.8088,8271175,0
+XLB.US,D,20250924,000000,44.6148,44.8511,44.2045,44.2617,10724820,0
+XLB.US,D,20250925,000000,44.1025,44.1124,43.615,43.6846,11134437,0
+XLB.US,D,20250926,000000,43.8177,44.2666,43.7568,44.192,9996474,0
+XLB.US,D,20250929,000000,44.4706,44.5054,44.1124,44.3611,9427277,0
+XLB.US,D,20250930,000000,44.2716,44.6123,44.1771,44.58,9457001,0
+XLB.US,D,20251001,000000,44.4606,44.6298,44.0055,44.1124,13820993,0
+XLB.US,D,20251002,000000,44.0925,44.6472,44.0478,44.6248,10729315,0
+XLB.US,D,20251003,000000,44.6546,44.9357,44.5701,44.6994,9878559,0
+XLB.US,D,20251006,000000,44.6944,44.9033,44.5651,44.6596,8984201,0
+XLB.US,D,20251007,000000,44.769,44.9083,44.3213,44.4805,11367243,0
+XLB.US,D,20251008,000000,44.6845,44.8884,44.5153,44.7193,12247071,0
+XLB.US,D,20251009,000000,44.8685,44.9829,43.9955,44.1075,13300287,0
+XLB.US,D,20251010,000000,44.2045,44.2915,43.1971,43.2021,22377893,0
+XLB.US,D,20251013,000000,43.7692,44.1696,43.6647,43.8886,12041954,0
+XLB.US,D,20251014,000000,43.4359,44.5203,43.4011,44.3263,10853481,0
+XLB.US,D,20251015,000000,44.5352,44.769,43.8886,44.1273,10610331,0
+XLB.US,D,20251016,000000,44.3064,44.3462,43.5752,43.799,13458640,0
+XLB.US,D,20251017,000000,43.7244,43.9632,43.4807,43.7145,12857088,0
+XLB.US,D,20251020,000000,44.0975,44.2716,43.9607,44.2368,8468858,0
+XLB.US,D,20251021,000000,43.9085,44.2268,43.7692,44.0677,9384107,0
+XLB.US,D,20251022,000000,43.8737,44.1948,43.7592,43.9334,13200875,0
+XLB.US,D,20251023,000000,44.2442,44.5726,44.1423,44.4606,10737775,0
+XLB.US,D,20251024,000000,44.396,44.5626,44.2368,44.2766,13519876,0
+XLB.US,D,20251027,000000,44.2418,44.4581,44.0677,44.2567,11998136,0
+XLB.US,D,20251028,000000,44.202,44.5402,44.1522,44.3164,13117191,0
+XLB.US,D,20251029,000000,44.1547,44.2816,43.3638,43.4459,21098260,0
+XLB.US,D,20251030,000000,43.0255,43.2966,42.839,42.8639,20905870,0
+XLB.US,D,20251031,000000,42.5756,42.829,42.3018,42.6152,17619310,0
+XLB.US,D,20251103,000000,42.6152,42.6201,41.9287,42.3515,24251841,0
+XLB.US,D,20251104,000000,42.068,42.3217,41.8193,42.1426,22279213,0
+XLB.US,D,20251105,000000,42.3814,42.6002,42.262,42.3913,18925651,0
+XLB.US,D,20251106,000000,42.4659,42.7047,42.1525,42.1824,22523080,0
+XLB.US,D,20251107,000000,42.2819,42.7718,42.1376,42.6898,18068568,0
+XLB.US,D,20251110,000000,43.0031,43.1847,42.6127,43.0927,15312080,0
+XLB.US,D,20251111,000000,43.2718,43.6274,43.1745,43.5404,11701503,0
+XLB.US,D,20251112,000000,43.6622,44.1075,43.6324,43.8488,13995666,0
+XLB.US,D,20251113,000000,43.8488,43.993,43.5255,43.5603,18033164,0
+XLB.US,D,20251114,000000,43.2718,43.5031,43.0952,43.1623,12896147,0
+XLB.US,D,20251117,000000,43.0678,43.1773,42.446,42.5057,14223734,0
+XLB.US,D,20251118,000000,42.5729,42.8365,42.3117,42.5405,20721428,0
+XLB.US,D,20251119,000000,42.7594,42.829,42.3814,42.65,15465176,0
+XLB.US,D,20251120,000000,42.9037,43.1325,41.9958,42.0133,22786092,0
+XLB.US,D,20251121,000000,42.1874,43.2817,42.1351,42.9534,21097882,0
+XLB.US,D,20251124,000000,42.9285,43.1375,42.7395,43.038,14624787,0
+XLB.US,D,20251125,000000,43.3364,43.7791,43.232,43.6797,12520147,0
+XLB.US,D,20251126,000000,43.7045,44.3313,43.6946,44.2169,9946423,0
+XLB.US,D,20251128,000000,44.3363,44.6447,44.2268,44.4706,4811527,0
+XLB.US,D,20251201,000000,44.3661,44.7491,44.3363,44.3611,13436848,0
+XLB.US,D,20251202,000000,44.4009,44.4507,43.6996,43.9582,12972498,0
+XLB.US,D,20251203,000000,44.1522,44.3935,44.1149,44.2666,11902921,0
+XLB.US,D,20251204,000000,44.1224,44.2766,43.896,44.008,9964162,0
+XLB.US,D,20251205,000000,44.1224,44.4059,43.8637,43.8637,7170831,0
+XLB.US,D,20251208,000000,43.8339,43.8737,43.227,43.2568,11447980,0
+XLB.US,D,20251209,000000,43.1773,43.5951,43.1474,43.1673,8846518,0
+XLB.US,D,20251210,000000,43.1574,44.1124,43.1275,44.0129,10975804,0
+XLB.US,D,20251211,000000,44.0726,44.9829,44.0627,44.8884,11065967,0
+XLB.US,D,20251212,000000,45.2565,45.3411,44.7392,44.9183,14151273,0
+XLB.US,D,20251215,000000,45.1769,45.2068,44.6198,44.8884,9276454,0
+XLB.US,D,20251216,000000,44.9332,44.978,44.4855,44.769,9792569,0
+XLB.US,D,20251217,000000,44.769,45.1322,44.7093,44.9581,10991411,0
+XLB.US,D,20251218,000000,45.0476,45.3908,44.8934,44.9382,9024459,0
+XLB.US,D,20251219,000000,44.9382,45.3013,44.8586,45.1371,10411489,0
+XLB.US,D,20251222,000000,45.45,45.71,45.33,45.67,9862655,0
+XLB.US,D,20251223,000000,45.8,45.8,45.535,45.75,8424796,0
+XLB.US,D,20251224,000000,45.76,45.89,45.61,45.84,2767614,0
+XLB.US,D,20251226,000000,45.95,46.14,45.86,46.11,5035787,0
+XLB.US,D,20251229,000000,45.74,45.86,45.535,45.74,6370409,0
+XLB.US,D,20251230,000000,45.825,45.85,45.63,45.73,4432075,0
+XLB.US,D,20251231,000000,45.6,45.67,45.328,45.35,5704262,0
+XLB.US,D,20260102,000000,45.52,46.175,45.27,46.12,18031002,0
+XLB.US,D,20260105,000000,46.07,46.73,46,46.58,22033934,0
+XLB.US,D,20260106,000000,46.69,47.63,46.69,47.5,18351568,0
+XLB.US,D,20260107,000000,47.385,47.56,46.63,46.68,16963809,0
+XLB.US,D,20260108,000000,46.39,47.63,46.27,47.5,14918890,0
+XLB.US,D,20260109,000000,47.555,48.29,47.555,48.26,11769696,0
+XLB.US,D,20260112,000000,48.38,48.61,48.2026,48.52,12673138,0
+XLB.US,D,20260113,000000,48.61,48.76,48.39,48.73,10797859,0
+XLB.US,D,20260114,000000,48.76,49.14,48.63,48.75,16030116,0
+XLB.US,D,20260115,000000,48.875,49.11,48.61,48.96,17883630,0
+XLB.US,D,20260116,000000,48.56,48.72,48.36,48.68,10769302,0
+XLB.US,D,20260120,000000,48.35,48.52,48.02,48.19,17363825,0
+XLB.US,D,20260121,000000,48.67,49.38,48.67,49.24,16940422,0
+XLB.US,D,20260122,000000,49.4,49.825,49.345,49.52,14648291,0
+XLB.US,D,20260123,000000,49.45,49.99,49.36,49.97,19550710,0
+XLB.US,D,20260126,000000,50.415,50.475,50.015,50.03,13900941,0
+XLB.US,D,20260127,000000,49.865,50.18,49.68,49.98,10123803,0
+XLB.US,D,20260128,000000,50.12,50.21,49.54,49.95,13517233,0
+XLB.US,D,20260129,000000,50.3701,50.62,49.285,50,20503731,0
+XLB.US,D,20260130,000000,49.215,49.65,48.81,49.27,28082600,0
+XLB.US,D,20260202,000000,49.235,49.81,49.2,49.65,25155336,0
+XLB.US,D,20260203,000000,50.12,51.22,50.06,50.7,34077441,0
+XLB.US,D,20260204,000000,51.04,52.02,51.01,51.89,35878617,0
+XLB.US,D,20260205,000000,51.475,51.52,50.3601,50.5,25667272,0
+XLB.US,D,20260206,000000,50.95,51.615,50.86,51.51,14367401,0
+XLB.US,D,20260209,000000,51.415,52.31,51.265,52.18,12325169,0
+XLB.US,D,20260210,000000,52.2,52.985,52.12,52.91,18381378,0
+XLB.US,D,20260211,000000,53.12,53.67,53.11,53.62,24891284,0
+XLB.US,D,20260212,000000,53.61,54.14,52.74,52.83,30108108,0
+XLB.US,D,20260213,000000,52.5879,53.637,52.44,53.31,19918942,0
+XLB.US,D,20260217,000000,52.745,52.965,52.08,52.7,20404661,0
+XLB.US,D,20260218,000000,52.985,53.34,52.74,53.02,11992636,0
diff --git a/daily/us/nyse etfs/2/xlre.us.txt b/daily/us/nyse etfs/2/xlre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41fd68c0896621cc7930dea522f482842e8e7210
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlre.us.txt	
@@ -0,0 +1,2602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLRE.US,D,20151008,000000,23.6078,23.7641,23.6078,23.7641,2541.7893126335,0
+XLRE.US,D,20151009,000000,23.7572,23.7572,23.6451,23.7238,5468.0509582705,0
+XLRE.US,D,20151012,000000,23.9293,23.9293,23.8104,23.8742,2860.1486783215,0
+XLRE.US,D,20151013,000000,23.7238,23.7238,23.7238,23.7238,636.71873137599,0
+XLRE.US,D,20151015,000000,23.6235,23.654,23.6235,23.654,3179.5251665836,0
+XLRE.US,D,20151016,000000,24.0708,24.119,24.0708,24.1023,511.61265476377,0
+XLRE.US,D,20151019,000000,24.1505,24.3943,24.1505,24.3855,2541.7893126335,0
+XLRE.US,D,20151020,000000,24.6666,24.6666,24.3767,24.3767,3179.5251665836,0
+XLRE.US,D,20151021,000000,24.4327,24.4327,24.4327,24.4327,511.61265476377,0
+XLRE.US,D,20151022,000000,24.528,24.7472,24.528,24.7384,2667.9125118198,0
+XLRE.US,D,20151023,000000,24.4228,24.4395,24.3402,24.4395,4449.9112616133,0
+XLRE.US,D,20151026,000000,24.411,24.4808,24.411,24.473,636.71873137599,0
+XLRE.US,D,20151027,000000,24.4327,24.4808,24.3855,24.4808,4193.5963729444,0
+XLRE.US,D,20151028,000000,24.5733,24.644,24.3943,24.3943,4067.4731737581,0
+XLRE.US,D,20151029,000000,24.411,24.5014,24.3943,24.5014,4960.506793803,0
+XLRE.US,D,20151030,000000,24.3441,24.3441,24.3441,24.3441,253.26352094668,0
+XLRE.US,D,20151102,000000,24.3441,24.3441,24.3441,24.3441,36.61641266699,0
+XLRE.US,D,20151103,000000,24.8564,24.8564,24.6371,24.6607,636.71873137599,0
+XLRE.US,D,20151104,000000,24.7955,24.7955,24.5595,24.5595,2350.5702687059,0
+XLRE.US,D,20151105,000000,24.6057,24.6057,24.3441,24.467,30255.328088674,0
+XLRE.US,D,20151106,000000,23.8969,23.8969,23.5576,23.5576,11439.577590713,0
+XLRE.US,D,20151109,000000,23.6451,23.6785,23.2843,23.3698,57780.69918851,0
+XLRE.US,D,20151110,000000,23.6865,23.6865,23.4819,23.6235,34579.116151102,0
+XLRE.US,D,20151111,000000,23.6865,23.8034,23.591,23.7031,34448.924461619,0
+XLRE.US,D,20151112,000000,23.4898,23.6619,23.4898,23.5576,81105.354057382,0
+XLRE.US,D,20151113,000000,23.4583,23.4957,23.2509,23.2509,60511.673299923,0
+XLRE.US,D,20151116,000000,23.2293,23.3,23.2293,23.2293,5338.8763913619,0
+XLRE.US,D,20151117,000000,23.599,23.7415,23.5439,23.591,32540.802512639,0
+XLRE.US,D,20151118,000000,23.3158,23.8654,21.0043,23.8654,36231.940333986,0
+XLRE.US,D,20151119,000000,23.9195,24.0316,23.9195,24.001,4449.9112616133,0
+XLRE.US,D,20151120,000000,24.1593,24.2036,24.1593,24.1967,636.71873137599,0
+XLRE.US,D,20151123,000000,24.3609,24.3943,24.3235,24.3235,2923.2102779147,0
+XLRE.US,D,20151124,000000,24.4012,24.4012,23.9539,23.9539,3179.5251665836,0
+XLRE.US,D,20151125,000000,23.9539,23.9539,23.9539,23.9539,130.19168948263,0
+XLRE.US,D,20151130,000000,24.3855,24.3855,24.1653,24.1908,2031.1937804438,0
+XLRE.US,D,20151201,000000,24.3687,24.588,24.3687,24.588,7063.9162770068,0
+XLRE.US,D,20151202,000000,24.473,24.5595,24.0846,24.0846,5590.1056671604,0
+XLRE.US,D,20151203,000000,23.8899,23.8899,23.6078,23.6078,987.62601943464,0
+XLRE.US,D,20151204,000000,23.8447,24.2508,23.8447,24.0846,5468.0509582705,0
+XLRE.US,D,20151207,000000,24.0846,24.0846,24.0846,24.0846,130.19168948263,0
+XLRE.US,D,20151208,000000,23.8192,24.1967,23.536,24.1653,5902.3622974039,0
+XLRE.US,D,20151209,000000,24.001,24.0316,24.001,24.0316,760.80768541412,0
+XLRE.US,D,20151210,000000,23.8358,23.8358,23.8358,23.8358,760.80768541412,0
+XLRE.US,D,20151211,000000,23.7415,23.7415,23.7081,23.7081,384.47233300339,0
+XLRE.US,D,20151214,000000,23.8104,23.8104,23.6687,23.7798,798.44122065519,0
+XLRE.US,D,20151215,000000,24.1653,24.2203,24.0532,24.0532,5212.7531921756,0
+XLRE.US,D,20151216,000000,24.2734,24.4878,24.2734,24.4878,2031.1937804438,0
+XLRE.US,D,20151217,000000,24.7472,24.7472,24.4327,24.4572,3051.3677222491,0
+XLRE.US,D,20151218,000000,24.3098,24.3294,24.1387,24.1387,1258.1806241407,0
+XLRE.US,D,20151221,000000,24.2252,24.2252,24.178,24.178,506.52704189336,0
+XLRE.US,D,20151222,000000,24.4002,24.4002,24.4002,24.4002,252.2463983726,0
+XLRE.US,D,20151223,000000,24.4572,24.6391,24.4572,24.6391,5533.1468030118,0
+XLRE.US,D,20151224,000000,24.5418,24.6617,24.5418,24.6617,413.9688876518,0
+XLRE.US,D,20151228,000000,24.6784,24.6784,24.5899,24.5959,2671.9810021162,0
+XLRE.US,D,20151229,000000,24.8535,25.0481,24.8535,25.0049,4348.199004205,0
+XLRE.US,D,20151230,000000,25.1071,25.1228,25.0049,25.0049,2561.1146415411,0
+XLRE.US,D,20151231,000000,24.9114,24.9636,24.8013,24.8013,46194.65594713,0
+XLRE.US,D,20160104,000000,24.6391,24.6391,24.1485,24.2252,2434.9914423548,0
+XLRE.US,D,20160105,000000,24.5988,24.9576,24.5988,24.9576,1901.0020909612,0
+XLRE.US,D,20160106,000000,24.5123,24.8023,24.5123,24.7188,4681.8152085043,0
+XLRE.US,D,20160107,000000,24.4336,24.4562,24.2616,24.2636,1944.7383616468,0
+XLRE.US,D,20160108,000000,24.2636,24.2714,23.9223,23.9479,5017.4656579517,0
+XLRE.US,D,20160111,000000,24.0885,24.0885,24.0885,24.0885,600.102318709,0
+XLRE.US,D,20160112,000000,23.8909,23.9479,23.83,23.83,2820.4808979323,0
+XLRE.US,D,20160113,000000,24.0512,24.0885,23.5812,23.5812,4065.4389286099,0
+XLRE.US,D,20160114,000000,23.7228,23.7228,23.4643,23.6619,4660.4556344485,0
+XLRE.US,D,20160115,000000,23.1821,23.303,23.1821,23.2617,1621.2933830884,0
+XLRE.US,D,20160119,000000,23.4731,23.4731,23.3512,23.421,5907.4479102743,0
+XLRE.US,D,20160120,000000,22.7947,22.9795,22.3651,22.7947,5638.9275507164,0
+XLRE.US,D,20160121,000000,22.9697,22.9697,22.9697,22.9697,130.19168948263,0
+XLRE.US,D,20160122,000000,23.4357,23.4475,23.4279,23.4475,413.9688876518,0
+XLRE.US,D,20160126,000000,23.534,23.7454,23.534,23.655,667.23240859848,0
+XLRE.US,D,20160127,000000,23.4475,23.4475,23.4475,23.4475,1168.6738376214,0
+XLRE.US,D,20160128,000000,23.4475,23.4544,23.1919,23.1919,2076.9642962776,0
+XLRE.US,D,20160129,000000,23.0749,23.2223,23.0749,23.2165,659.09542800581,0
+XLRE.US,D,20160201,000000,23.5478,23.7081,23.5478,23.7081,937.78701330457,0
+XLRE.US,D,20160202,000000,23.6058,23.6058,23.4042,23.4042,1376.1668427344,0
+XLRE.US,D,20160203,000000,23.6058,23.6058,23.1004,23.4308,4756.0651564123,0
+XLRE.US,D,20160204,000000,23.4161,23.5782,23.4161,23.5704,1892.8651103685,0
+XLRE.US,D,20160205,000000,23.2313,23.2313,23.1428,23.1428,279.70870787284,0
+XLRE.US,D,20160208,000000,22.3473,22.3473,21.9167,21.9167,902.18772321166,0
+XLRE.US,D,20160209,000000,21.8076,21.9118,21.5314,21.7427,1702.663189015,0
+XLRE.US,D,20160210,000000,22.2048,22.2048,22.2048,22.2048,372.26686211439,0
+XLRE.US,D,20160211,000000,21.7132,21.7132,21.6483,21.6483,966.26644537889,0
+XLRE.US,D,20160212,000000,21.6483,21.8755,21.6483,21.8637,2290.560036835,0
+XLRE.US,D,20160217,000000,22.5892,22.6266,22.5283,22.5449,3318.870959233,0
+XLRE.US,D,20160218,000000,22.6512,22.8281,22.6512,22.8281,4889.3082136172,0
+XLRE.US,D,20160219,000000,22.7947,22.7947,22.7947,22.7947,251.22927579851,0
+XLRE.US,D,20160222,000000,23.1447,23.188,23.123,23.1447,1040.516393287,0
+XLRE.US,D,20160223,000000,23.0237,23.0237,23.0237,23.0237,410.91751992955,0
+XLRE.US,D,20160224,000000,22.9982,23.0444,22.9923,23.0444,945.92399389723,0
+XLRE.US,D,20160225,000000,23.1919,23.1919,23.1919,23.1919,156.63687640879,0
+XLRE.US,D,20160226,000000,23.4643,23.4681,23.358,23.358,3151.0457345093,0
+XLRE.US,D,20160229,000000,23.5626,23.5812,23.3276,23.3276,857.43432995201,0
+XLRE.US,D,20160301,000000,23.7031,23.8909,23.6933,23.8841,1067.9787027872,0
+XLRE.US,D,20160302,000000,24.0424,24.1475,24.0118,24.1475,1640.618711996,0
+XLRE.US,D,20160303,000000,24.1505,24.1927,24.1505,24.179,1357.8586364009,0
+XLRE.US,D,20160304,000000,24.2556,24.2812,24.2095,24.2488,2141.0430184448,0
+XLRE.US,D,20160307,000000,24.3441,24.3599,24.233,24.233,1831.8377559236,0
+XLRE.US,D,20160308,000000,24.2124,24.2124,24.1967,24.1967,755.7220725437,0
+XLRE.US,D,20160309,000000,24.2173,24.2694,24.057,24.1229,4636.0446926705,0
+XLRE.US,D,20160310,000000,24.3757,24.3757,24.0108,24.0108,1260.2148692889,0
+XLRE.US,D,20160311,000000,24.4808,24.5673,24.4808,24.5673,413.9688876518,0
+XLRE.US,D,20160314,000000,24.6863,24.7316,24.647,24.647,3660.6241441249,0
+XLRE.US,D,20160315,000000,24.6539,24.8102,24.6539,24.8102,2838.7891042658,0
+XLRE.US,D,20160316,000000,24.8151,24.8171,24.6243,24.6243,1666.046776348,0
+XLRE.US,D,20160317,000000,25.4414,25.4866,25.4325,25.4463,1256.1463789926,0
+XLRE.US,D,20160318,000000,25.4424,25.5191,25.2359,25.2673,169820.81921405,0
+XLRE.US,D,20160321,000000,25.3922,25.3922,25.0953,25.1396,4250.5552370931,0
+XLRE.US,D,20160322,000000,25.0677,25.2212,25.0629,25.0953,1961.0123228321,0
+XLRE.US,D,20160323,000000,25.1012,25.1602,25.0029,25.0029,3288.3572820105,0
+XLRE.US,D,20160324,000000,24.8996,25.0461,24.8721,25.0461,2667.9125118198,0
+XLRE.US,D,20160328,000000,24.8996,25.2673,24.8996,25.2074,3216.1415792506,0
+XLRE.US,D,20160329,000000,25.4689,25.7471,25.2998,25.7471,21509.091074135,0
+XLRE.US,D,20160330,000000,25.9605,25.9605,25.6901,25.6941,5188.3422503976,0
+XLRE.US,D,20160331,000000,25.6941,25.8248,25.6941,25.8248,14126.81543144,0
+XLRE.US,D,20160401,000000,25.7127,25.875,25.7127,25.875,693.67759552464,0
+XLRE.US,D,20160404,000000,25.9103,25.9103,25.7737,25.8376,6532.9782933354,0
+XLRE.US,D,20160405,000000,25.6144,25.6144,25.5938,25.6076,388.54082329972,0
+XLRE.US,D,20160406,000000,25.638,25.6793,25.5721,25.6793,732.32825333979,0
+XLRE.US,D,20160407,000000,25.7215,25.7215,25.4699,25.4699,2645.53581519,0
+XLRE.US,D,20160408,000000,25.8474,25.8926,25.7107,25.7107,2349.5531461318,0
+XLRE.US,D,20160411,000000,25.7383,25.8572,25.6901,25.6941,3909.8191747752,0
+XLRE.US,D,20160412,000000,25.7658,25.8474,25.7658,25.8071,1644.6872022923,0
+XLRE.US,D,20160413,000000,25.8071,25.8248,25.6538,25.7069,3525.3468417718,0
+XLRE.US,D,20160414,000000,25.6695,25.6695,25.5682,25.6056,4501.7845128916,0
+XLRE.US,D,20160415,000000,25.6056,25.7815,25.6056,25.7815,911.34182637841,0
+XLRE.US,D,20160418,000000,25.7973,25.8779,25.5721,25.8779,1193.0847793994,0
+XLRE.US,D,20160419,000000,26.0214,26.0214,25.7315,25.7884,40797.803569046,0
+XLRE.US,D,20160420,000000,25.7009,25.7107,25.5023,25.5338,2228.515559816,0
+XLRE.US,D,20160421,000000,25.3982,25.4158,24.8996,24.941,1612.1392799216,0
+XLRE.US,D,20160422,000000,25.2074,25.3755,25.1484,25.2595,3027.9739030452,0
+XLRE.US,D,20160425,000000,25.2949,25.4355,25.2949,25.4355,2784.8816078394,0
+XLRE.US,D,20160426,000000,25.6764,25.6764,25.5111,25.5111,3087.9841349161,0
+XLRE.US,D,20160427,000000,25.3922,25.41,25.2959,25.41,1446.3483003461,0
+XLRE.US,D,20160428,000000,26.6173,26.6173,25.4374,25.4374,1384.303823327,0
+XLRE.US,D,20160429,000000,25.41,25.41,24.9606,25.1986,24981.547542054,0
+XLRE.US,D,20160502,000000,25.0461,25.5407,25.0461,25.461,4687.9179439488,0
+XLRE.US,D,20160503,000000,25.3794,25.5879,25.3794,25.5879,5723.3487243653,0
+XLRE.US,D,20160504,000000,25.4306,25.9605,25.4306,25.9605,2069.844438259,0
+XLRE.US,D,20160505,000000,25.9683,25.9919,25.9389,25.9821,3288.3572820105,0
+XLRE.US,D,20160506,000000,25.8986,26.2319,25.8818,26.1208,4665.5412473189,0
+XLRE.US,D,20160509,000000,26.3223,26.4187,26.2978,26.3813,6490.2591452239,0
+XLRE.US,D,20160510,000000,26.6507,26.6507,26.4275,26.4816,9543.6611126212,0
+XLRE.US,D,20160511,000000,26.5681,26.5681,25.8858,25.9989,8893.7197877822,0
+XLRE.US,D,20160512,000000,26.0746,26.1777,25.8376,26.0854,4429.5688101317,0
+XLRE.US,D,20160513,000000,26.0392,26.4914,25.6222,25.7117,4559.7604996143,0
+XLRE.US,D,20160516,000000,25.7884,26.0932,25.7884,26.0638,8700.4664987064,0
+XLRE.US,D,20160517,000000,25.6941,25.7737,25.6302,25.6302,2925.2445230628,0
+XLRE.US,D,20160518,000000,25.6468,25.6468,24.997,24.997,7147.3203280816,0
+XLRE.US,D,20160519,000000,24.9232,25.0186,24.88,24.9448,3699.27480194,0
+XLRE.US,D,20160520,000000,25.0923,25.1317,25.0707,25.115,3311.7511012144,0
+XLRE.US,D,20160523,000000,25.2212,25.229,25.169,25.1986,5194.4449858421,0
+XLRE.US,D,20160524,000000,25.4522,25.4689,25.3657,25.3657,4299.377120649,0
+XLRE.US,D,20160525,000000,25.6144,25.6144,25.2673,25.5377,7001.8717999877,0
+XLRE.US,D,20160526,000000,25.4355,25.5269,25.4355,25.5191,1299.8826496781,0
+XLRE.US,D,20160527,000000,25.6862,25.7107,25.583,25.6184,1822.6836527568,0
+XLRE.US,D,20160531,000000,25.7009,25.7009,25.4699,25.6302,3143.9258764907,0
+XLRE.US,D,20160601,000000,25.4935,25.5427,25.4,25.5338,3121.5491798609,0
+XLRE.US,D,20160602,000000,25.5584,25.6144,25.5584,25.6144,971.35205824931,0
+XLRE.US,D,20160603,000000,25.6222,25.8248,25.6222,25.7315,3014.7513095821,0
+XLRE.US,D,20160606,000000,25.7658,25.7658,25.6144,25.7403,3877.2712524046,0
+XLRE.US,D,20160607,000000,25.7403,25.8848,25.6941,25.7619,3049.333477101,0
+XLRE.US,D,20160608,000000,25.7471,25.8926,25.7343,25.8858,3293.4428948809,0
+XLRE.US,D,20160609,000000,25.9025,25.9418,25.8091,25.9418,7555.1864802889,0
+XLRE.US,D,20160610,000000,25.7884,25.8544,25.7884,25.817,2050.5191093514,0
+XLRE.US,D,20160613,000000,25.9763,26.0037,25.8071,25.8071,7208.3476825265,0
+XLRE.US,D,20160614,000000,25.7167,25.7737,25.6547,25.6862,6136.300489443,0
+XLRE.US,D,20160615,000000,25.9527,26.0303,25.9527,25.9527,10679.787027872,0
+XLRE.US,D,20160616,000000,25.8426,26.1119,25.8406,26.0834,8945.5930390604,0
+XLRE.US,D,20160617,000000,25.9231,26.0706,25.8258,26.0431,8412.6208102409,0
+XLRE.US,D,20160620,000000,26.3036,26.3036,26.0706,26.0706,6047.8108254978,0
+XLRE.US,D,20160621,000000,26.2053,26.277,26.2053,26.277,3893.5452135899,0
+XLRE.US,D,20160622,000000,26.224,26.2859,26.1689,26.2525,3313.7853463626,0
+XLRE.US,D,20160623,000000,26.3341,26.3675,26.3341,26.3675,6552.303622243,0
+XLRE.US,D,20160624,000000,25.9064,26.108,25.7845,26.0352,7049.6765609696,0
+XLRE.US,D,20160627,000000,25.9064,26.0774,25.815,25.9939,4246.4867467967,0
+XLRE.US,D,20160628,000000,26.3744,26.4717,26.3036,26.4717,10578.074770464,0
+XLRE.US,D,20160629,000000,26.9102,26.9908,26.8571,26.9742,9362.6132944344,0
+XLRE.US,D,20160630,000000,27.1521,27.2002,26.9043,27.1904,14733.020485593,0
+XLRE.US,D,20160701,000000,27.3871,27.3871,27.1442,27.1757,6073.2388898499,0
+XLRE.US,D,20160705,000000,27.2092,27.3959,27.2092,27.3733,2817.42953021,0
+XLRE.US,D,20160706,000000,27.5178,27.5178,27.1836,27.3379,10252.595546757,0
+XLRE.US,D,20160707,000000,27.444,27.444,26.981,26.9997,4234.2812759077,0
+XLRE.US,D,20160708,000000,27.3065,27.5257,27.2012,27.4628,22050.200283547,0
+XLRE.US,D,20160711,000000,27.7017,27.7017,27.4146,27.681,7580.6145446409,0
+XLRE.US,D,20160712,000000,27.7361,27.7361,27.5001,27.7361,1135114.8954121,0
+XLRE.US,D,20160713,000000,27.7833,27.8658,27.6958,27.8658,34298.390320655,0
+XLRE.US,D,20160714,000000,27.913,27.913,27.5955,27.7105,10346.170823573,0
+XLRE.US,D,20160715,000000,27.5611,27.6712,27.4972,27.6712,376050.55808998,0
+XLRE.US,D,20160718,000000,27.7017,27.7017,27.5817,27.681,8265.1380369988,0
+XLRE.US,D,20160719,000000,27.6073,27.7597,27.6073,27.7587,8949.6615293567,0
+XLRE.US,D,20160720,000000,27.7921,27.7921,27.6644,27.7204,11650.121963547,0
+XLRE.US,D,20160721,000000,27.7361,27.8157,27.6112,27.8019,10244.458566164,0
+XLRE.US,D,20160722,000000,27.9288,28.1078,27.9032,28.0123,13413.812507007,0
+XLRE.US,D,20160725,000000,28.0517,28.0517,27.8492,27.9681,28031.898141729,0
+XLRE.US,D,20160726,000000,28.0517,28.0517,27.7843,27.8118,10543.492602945,0
+XLRE.US,D,20160727,000000,27.9868,27.9868,27.509,27.6053,10376.684500795,0
+XLRE.US,D,20160728,000000,27.6554,27.8658,27.5129,27.7745,13118.846960523,0
+XLRE.US,D,20160729,000000,27.8157,28.149,27.8157,28.0704,21642.334131339,0
+XLRE.US,D,20160801,000000,28.0988,28.1883,28.0075,28.1667,37859.336452519,0
+XLRE.US,D,20160802,000000,28.1332,28.1332,27.684,27.7361,111329.15134626,0
+XLRE.US,D,20160803,000000,27.7518,27.7518,27.454,27.5257,27123.607683073,0
+XLRE.US,D,20160804,000000,27.6554,27.6554,27.3782,27.4726,289108.95470251,0
+XLRE.US,D,20160805,000000,27.509,27.5513,27.4313,27.4726,26439.084190715,0
+XLRE.US,D,20160808,000000,27.4726,27.5807,27.4638,27.4638,55661.015744121,0
+XLRE.US,D,20160809,000000,27.6053,27.6554,27.3871,27.6554,252393.88114584,0
+XLRE.US,D,20160810,000000,27.7204,27.7204,27.5424,27.5975,15220.222198579,0
+XLRE.US,D,20160811,000000,27.6978,27.6978,27.218,27.3379,23938.996903619,0
+XLRE.US,D,20160812,000000,27.6112,27.6112,27.3566,27.4313,13344.64817197,0
+XLRE.US,D,20160815,000000,27.5975,27.5975,27.3871,27.3959,18449.586371293,0
+XLRE.US,D,20160816,000000,27.2278,27.2278,27.0636,27.0636,22835.418910739,0
+XLRE.US,D,20160817,000000,27.2002,27.2002,26.925,27.1757,22551.641712569,0
+XLRE.US,D,20160818,000000,27.1904,27.1904,27.04,27.1216,14397.370036146,0
+XLRE.US,D,20160819,000000,27.0715,27.0715,26.8217,26.9102,25762.69767895,0
+XLRE.US,D,20160822,000000,26.8129,27.04,26.8129,27.04,69525.413551447,0
+XLRE.US,D,20160823,000000,27.1521,27.1521,27.0223,27.0223,74711.721556696,0
+XLRE.US,D,20160824,000000,27.16,27.16,26.8286,26.9417,72303.175301267,0
+XLRE.US,D,20160825,000000,26.8217,27.2337,26.8217,27.0636,30151.581586118,0
+XLRE.US,D,20160826,000000,27.1521,27.1836,26.6379,26.7962,41613.53587346,0
+XLRE.US,D,20160829,000000,26.8217,27.1039,26.7716,27.0636,28257.699353175,0
+XLRE.US,D,20160830,000000,27.1127,27.1127,26.8443,26.982,47683.723395588,0
+XLRE.US,D,20160831,000000,27.0636,27.0891,26.8689,27.0223,177075.95453499,0
+XLRE.US,D,20160901,000000,27.1295,27.1295,26.8443,27.0144,85765.809691831,0
+XLRE.US,D,20160902,000000,27.04,27.4382,27.04,27.1904,60346.899442922,0
+XLRE.US,D,20160906,000000,27.3301,27.4382,27.1216,27.4224,209316.70588827,0
+XLRE.US,D,20160907,000000,27.507,27.5591,27.3203,27.5591,683003.91123221,0
+XLRE.US,D,20160908,000000,27.5237,27.5886,27.2062,27.214,395723.7429179,0
+XLRE.US,D,20160909,000000,27.0351,27.0351,26.1394,26.1709,1028560.1174287,0
+XLRE.US,D,20160912,000000,26.163,26.5946,26.0421,26.277,6248689.4825114,0
+XLRE.US,D,20160913,000000,26.2141,26.3204,25.7658,25.817,1103091.8082897,0
+XLRE.US,D,20160914,000000,26.2141,26.2141,25.7973,25.8622,653803.33925286,0
+XLRE.US,D,20160915,000000,25.9044,26.0824,25.7737,26.0618,1858868.8054524,0
+XLRE.US,D,20160916,000000,26.0824,26.0824,25.817,25.9713,2604387.1043329,0
+XLRE.US,D,20160919,000000,26.0342,26.2613,26.0008,26.2387,5146466.2969001,0
+XLRE.US,D,20160920,000000,26.4245,26.4245,26.1895,26.1895,4036622.8289635,0
+XLRE.US,D,20160921,000000,26.1561,26.5642,25.9044,26.4894,2743760.3592917,0
+XLRE.US,D,20160922,000000,26.6674,27.0587,26.6674,27.0105,2123500.7054096,0
+XLRE.US,D,20160923,000000,26.9132,27.2238,26.7274,27.1177,23532021.750787,0
+XLRE.US,D,20160926,000000,26.978,27.214,26.9633,27.1718,3684987.2811419,0
+XLRE.US,D,20160927,000000,27.156,27.214,26.9063,26.9378,4377249.0420434,0
+XLRE.US,D,20160928,000000,26.9456,27.1413,26.9063,27.1265,5065800.3397947,0
+XLRE.US,D,20160929,000000,27.0046,27.0941,26.6998,26.7903,3286267.0951207,0
+XLRE.US,D,20160930,000000,26.8631,27.0843,26.6399,26.6674,2528819.9826915,0
+XLRE.US,D,20161003,000000,26.5779,26.6113,26.1158,26.1561,2881178.7046633,0
+XLRE.US,D,20161004,000000,26.163,26.163,25.6144,25.7569,4009102.5434766,0
+XLRE.US,D,20161005,000000,25.7658,25.9212,25.1936,25.2771,5957869.7276394,0
+XLRE.US,D,20161006,000000,25.2133,25.4984,24.9282,25.3244,2996650.5962538,0
+XLRE.US,D,20161007,000000,25.3864,25.7177,25.1474,25.2605,2102971.1033743,0
+XLRE.US,D,20161010,000000,25.2683,25.4856,25.229,25.3588,2953918.2255488,0
+XLRE.US,D,20161011,000000,25.2919,25.3932,25.0845,25.1622,2172542.2874416,0
+XLRE.US,D,20161012,000000,25.2074,25.5229,25.169,25.5229,1734644.5741119,0
+XLRE.US,D,20161013,000000,25.4473,25.6675,25.3244,25.6026,4054036.9845545,0
+XLRE.US,D,20161014,000000,25.6852,25.8248,25.5151,25.5702,2926215.875121,0
+XLRE.US,D,20161017,000000,25.5702,25.7265,25.5535,25.5948,1410987.0169355,0
+XLRE.US,D,20161018,000000,25.7569,25.8868,25.6714,25.7265,5840514.1250417,0
+XLRE.US,D,20161019,000000,25.8484,25.8484,25.5859,25.8248,1862359.5701267,0
+XLRE.US,D,20161020,000000,25.6921,25.9044,25.6076,25.7333,2429400.3195651,0
+XLRE.US,D,20161021,000000,25.5535,25.7265,25.5151,25.7177,1592141.6329926,0
+XLRE.US,D,20161024,000000,25.7569,26.0077,25.6685,25.7471,1362358.3866686,0
+XLRE.US,D,20161025,000000,25.6586,25.7403,25.5623,25.7177,1723793.9104916,0
+XLRE.US,D,20161026,000000,25.5535,25.635,25.2212,25.3864,1820910.8081101,0
+XLRE.US,D,20161027,000000,25.3185,25.3185,24.706,24.7817,1730179.4060116,0
+XLRE.US,D,20161028,000000,24.8613,25.0549,24.764,24.8465,2873056.9809092,0
+XLRE.US,D,20161031,000000,24.9046,25.2133,24.8397,25.1887,1316439.370939,0
+XLRE.US,D,20161101,000000,25.1218,25.1484,24.5801,24.6932,4225204.4740566,0
+XLRE.US,D,20161102,000000,24.6185,24.6755,24.3107,24.3107,2088086.5316252,0
+XLRE.US,D,20161103,000000,24.2664,24.3491,24.1554,24.2026,2362298.7091077,0
+XLRE.US,D,20161104,000000,24.2272,24.4552,24.1475,24.3658,2159782.4847497,0
+XLRE.US,D,20161107,000000,24.53,24.8279,24.5212,24.8141,3683384.2959652,0
+XLRE.US,D,20161108,000000,24.7236,25.0432,24.709,24.9675,1859565.5344156,0
+XLRE.US,D,20161109,000000,24.1554,24.6135,23.9922,24.4081,5725052.4046769,0
+XLRE.US,D,20161110,000000,24.294,24.3107,23.6609,24.0414,6567745.5771628,0
+XLRE.US,D,20161111,000000,23.9843,24.3422,23.9843,24.064,4549673.6950471,0
+XLRE.US,D,20161114,000000,23.9341,24.6352,23.7631,24.5378,5302316.9375591,0
+XLRE.US,D,20161115,000000,24.5546,24.8377,24.2439,24.3727,3884251.7646305,0
+XLRE.US,D,20161116,000000,24.2664,24.4878,24.1711,24.3559,2529975.4339356,0
+XLRE.US,D,20161117,000000,24.3019,24.4878,24.0876,24.1289,1933597.8180929,0
+XLRE.US,D,20161118,000000,24.0876,24.2586,24.0089,24.179,1568738.6596855,0
+XLRE.US,D,20161121,000000,24.2105,24.3993,24.0974,24.1131,1947206.9181341,0
+XLRE.US,D,20161122,000000,24.179,24.5693,24.1475,24.53,3135863.1458459,0
+XLRE.US,D,20161123,000000,24.3107,24.4307,24.179,24.3559,2047422.9882359,0
+XLRE.US,D,20161125,000000,24.3658,24.6017,24.3658,24.4651,970700.08267933,0
+XLRE.US,D,20161128,000000,24.4149,24.7266,24.4149,24.5546,2405059.5592447,0
+XLRE.US,D,20161129,000000,24.5034,24.8613,24.5034,24.7236,2173872.6837685,0
+XLRE.US,D,20161130,000000,24.4936,24.6234,24.3343,24.4218,2724907.9923812,0
+XLRE.US,D,20161201,000000,24.2664,24.3373,23.9341,24.0482,3040878.1371426,0
+XLRE.US,D,20161202,000000,24.121,24.5142,24.0482,24.2754,2840507.0242934,0
+XLRE.US,D,20161205,000000,24.2754,24.4986,24.2232,24.472,1942272.8565272,0
+XLRE.US,D,20161206,000000,24.5034,24.7236,24.4651,24.5772,1630101.66458,0
+XLRE.US,D,20161207,000000,24.6017,25.1307,24.6017,25.0904,2541606.2305702,0
+XLRE.US,D,20161208,000000,24.8279,25.3244,24.8279,25.2212,2093719.3564404,0
+XLRE.US,D,20161209,000000,25.1788,25.4384,25.169,25.2074,2045424.3423778,0
+XLRE.US,D,20161212,000000,25.1051,25.4748,25.0579,25.465,3372693.0173631,0
+XLRE.US,D,20161213,000000,25.5623,25.6194,25.348,25.5309,2681232.7490501,0
+XLRE.US,D,20161214,000000,25.5063,25.5535,25.0088,25.0825,4133597.3294218,0
+XLRE.US,D,20161215,000000,25.0088,25.166,24.8279,24.879,3962447.1310035,0
+XLRE.US,D,20161216,000000,24.9704,25.3706,24.937,25.228,4169468.191242,0
+XLRE.US,D,20161219,000000,25.3027,25.5347,25.2349,25.4512,2726956.4772453,0
+XLRE.US,D,20161220,000000,25.408,25.583,25.3234,25.4679,2128724.6469501,0
+XLRE.US,D,20161221,000000,25.4856,25.643,25.1278,25.1444,2258506.4360354,0
+XLRE.US,D,20161222,000000,25.0619,25.1317,24.8682,25.1101,1689056.1232189,0
+XLRE.US,D,20161223,000000,25.1278,25.2202,25.0549,25.1366,1124038.4305803,0
+XLRE.US,D,20161227,000000,25.1966,25.2929,25.0953,25.2064,1379914.9394198,0
+XLRE.US,D,20161228,000000,25.1868,25.2437,24.9557,25.0127,3101527.1219901,0
+XLRE.US,D,20161229,000000,25.0393,25.3342,24.9704,25.2437,1841523.8141966,0
+XLRE.US,D,20161230,000000,25.2202,25.5427,25.177,25.4856,2236187.7153923,0
+XLRE.US,D,20170103,000000,25.5751,25.6586,25.3922,25.5672,3236514.5444094,0
+XLRE.US,D,20170104,000000,25.583,25.9369,25.5751,25.8887,2217790.0022723,0
+XLRE.US,D,20170105,000000,25.7579,26.0401,25.5535,26.0214,2653137.7893087,0
+XLRE.US,D,20170106,000000,25.8986,26.1483,25.8887,26.0214,2108524.5926288,0
+XLRE.US,D,20170109,000000,26.0588,26.0814,25.8258,25.8572,2564570.8240479,0
+XLRE.US,D,20170110,000000,25.8189,25.8572,25.5111,25.5347,1909726.9684017,0
+XLRE.US,D,20170111,000000,25.4935,25.577,25.3794,25.3952,2645388.3324168,0
+XLRE.US,D,20170112,000000,25.3116,25.5239,25.1868,25.4935,1787155.5612441,0
+XLRE.US,D,20170113,000000,25.4168,25.5505,25.3882,25.4335,1773246.4100435,0
+XLRE.US,D,20170117,000000,25.4168,25.6586,25.3608,25.643,2099351.1641331,0
+XLRE.US,D,20170118,000000,25.6764,25.8091,25.6006,25.699,1888647.1030538,0
+XLRE.US,D,20170119,000000,25.5918,25.6184,25.3992,25.4512,1968048.7767996,0
+XLRE.US,D,20170120,000000,25.4335,25.6331,25.401,25.6095,1916598.6485122,0
+XLRE.US,D,20170123,000000,25.5584,25.8189,25.5584,25.7658,4285161.8155537,0
+XLRE.US,D,20170124,000000,25.7088,25.8642,25.6665,25.7747,2280699.0334793,0
+XLRE.US,D,20170125,000000,25.8986,25.8986,25.5456,25.6184,1967698.8866342,0
+XLRE.US,D,20170126,000000,25.6184,25.7747,25.5751,25.6006,1793051.8208061,0
+XLRE.US,D,20170127,000000,25.6665,25.6911,25.2929,25.3882,1990652.2917635,0
+XLRE.US,D,20170130,000000,25.2841,25.408,25.168,25.2437,2752336.7368364,0
+XLRE.US,D,20170131,000000,25.2929,25.5918,25.2841,25.4512,2065961.0642712,0
+XLRE.US,D,20170201,000000,25.4168,25.583,25.1543,25.168,2215225.836263,0
+XLRE.US,D,20170202,000000,25.1278,25.5023,25.1278,25.4679,2462206.5910696,0
+XLRE.US,D,20170203,000000,25.6184,25.7088,25.5347,25.6331,2105718.3514469,0
+XLRE.US,D,20170206,000000,25.583,25.6508,25.4414,25.4758,1644131.8533668,0
+XLRE.US,D,20170207,000000,25.5279,25.583,25.3992,25.4256,1805897.0617942,0
+XLRE.US,D,20170208,000000,25.3952,25.695,25.3952,25.643,1664056.2674705,0
+XLRE.US,D,20170209,000000,25.6095,25.7658,25.6006,25.7481,2197904.2388263,0
+XLRE.US,D,20170210,000000,25.7088,25.9409,25.6764,25.9251,1839509.9114999,0
+XLRE.US,D,20170213,000000,25.9753,26.0883,25.8416,26.049,2288564.4423446,0
+XLRE.US,D,20170214,000000,25.9811,25.9998,25.6842,25.9153,2949946.361897,0
+XLRE.US,D,20170215,000000,25.7333,25.8986,25.6095,25.8416,4054600.4704605,0
+XLRE.US,D,20170216,000000,25.8189,26.1483,25.8091,25.9507,3907291.6251787,0
+XLRE.US,D,20170217,000000,25.9251,26.0962,25.868,26.0214,3918989.5519032,0
+XLRE.US,D,20170221,000000,25.9811,26.4098,25.9753,26.3783,5165268.8248046,0
+XLRE.US,D,20170222,000000,26.3862,26.4953,26.1709,26.279,2972094.2059476,0
+XLRE.US,D,20170223,000000,26.3862,26.4875,26.2476,26.4531,2338894.718678,0
+XLRE.US,D,20170224,000000,26.4531,26.5986,26.3292,26.5868,3068116.6796766,0
+XLRE.US,D,20170227,000000,26.5937,26.8109,26.5937,26.7205,2289433.065023,0
+XLRE.US,D,20170228,000000,26.6477,26.7578,26.5799,26.6399,2462808.7276334,0
+XLRE.US,D,20170301,000000,26.57,26.7264,26.4531,26.57,3667831.4746848,0
+XLRE.US,D,20170302,000000,26.5199,26.5937,26.4147,26.4875,2585457.4361066,0
+XLRE.US,D,20170303,000000,26.4295,26.4875,26.163,26.4059,2177264.7875531,0
+XLRE.US,D,20170306,000000,26.2888,26.3547,26.1749,26.2987,2750611.6969508,0
+XLRE.US,D,20170307,000000,26.279,26.2888,26.0716,26.2063,1985974.5450453,0
+XLRE.US,D,20170308,000000,26.0676,26.1384,25.8042,25.8189,2005441.2539906,0
+XLRE.US,D,20170309,000000,25.8091,25.9103,25.4414,25.4856,3825101.0013347,0
+XLRE.US,D,20170310,000000,25.6184,25.8258,25.3116,25.4601,2040510.6232224,0
+XLRE.US,D,20170313,000000,25.4601,25.6154,25.4118,25.4935,2328014.5585031,0
+XLRE.US,D,20170314,000000,25.4601,25.5427,25.3608,25.4601,2581626.9524926,0
+XLRE.US,D,20170315,000000,25.5191,26.0676,25.5191,25.9507,3776952.4529228,0
+XLRE.US,D,20170316,000000,25.9409,26.0588,25.8258,25.8887,2012283.4375465,0
+XLRE.US,D,20170317,000000,25.9231,26.0638,25.8622,25.9389,2849082.3847155,0
+XLRE.US,D,20170320,000000,25.9389,26.0628,25.8966,25.9645,1886348.4060364,0
+XLRE.US,D,20170321,000000,26.0205,26.1384,25.9084,25.9231,3866859.9857362,0
+XLRE.US,D,20170322,000000,25.9733,26.0018,25.7383,25.9791,3711367.3722233,0
+XLRE.US,D,20170323,000000,25.9389,26.3282,25.9389,26.1709,2677771.4809304,0
+XLRE.US,D,20170324,000000,26.2249,26.2996,26.0794,26.1483,4652654.3043053,0
+XLRE.US,D,20170327,000000,26.0874,26.1847,25.8848,25.9389,4383785.0717044,0
+XLRE.US,D,20170328,000000,25.9231,26.1237,25.8061,26.0874,2682219.3579469,0
+XLRE.US,D,20170329,000000,26.0205,26.1895,25.989,26.1797,1957063.8529995,0
+XLRE.US,D,20170330,000000,26.1237,26.2633,25.9615,26.2397,2264376.2504104,0
+XLRE.US,D,20170331,000000,26.2063,26.4413,26.1709,26.3557,2478118.4566185,0
+XLRE.US,D,20170403,000000,26.4079,26.4413,26.285,26.3881,2250904.4619167,0
+XLRE.US,D,20170404,000000,26.3881,26.5228,26.2958,26.3154,2083158.5727537,0
+XLRE.US,D,20170405,000000,26.339,26.4973,26.3154,26.3557,2536100.5460767,0
+XLRE.US,D,20170406,000000,26.339,26.5228,26.2319,26.5052,1648217.6347469,0
+XLRE.US,D,20170407,000000,26.5052,26.6429,26.4619,26.5406,1679784.0338336,0
+XLRE.US,D,20170410,000000,26.6055,26.7568,26.514,26.7234,1767466.102455,0
+XLRE.US,D,20170411,000000,26.7412,26.8985,26.7106,26.8483,1950337.6214171,0
+XLRE.US,D,20170412,000000,26.807,26.923,26.7568,26.807,2175195.9602374,0
+XLRE.US,D,20170413,000000,26.807,26.8689,26.7322,26.749,2460277.1095465,0
+XLRE.US,D,20170417,000000,26.7726,27.0655,26.7726,27.0567,2400746.9595306,0
+XLRE.US,D,20170418,000000,26.9898,27.155,26.9319,27.1245,4823768.9034336,0
+XLRE.US,D,20170419,000000,27.1491,27.1806,27.0262,27.0655,2029560.2815899,0
+XLRE.US,D,20170420,000000,27.04,27.0911,26.923,27.0567,3231263.1405595,0
+XLRE.US,D,20170421,000000,27.0223,27.1403,26.8994,26.9653,2849607.2199637,0
+XLRE.US,D,20170424,000000,27.0725,27.1069,26.4973,26.6969,2311652.1076538,0
+XLRE.US,D,20170425,000000,26.749,26.7982,26.6546,26.7568,1748677.8142666,0
+XLRE.US,D,20170426,000000,26.7057,26.7638,26.5052,26.5318,1785788.5485045,0
+XLRE.US,D,20170427,000000,26.5406,26.7057,26.4973,26.5484,1722359.7676621,0
+XLRE.US,D,20170428,000000,26.514,26.5406,26.2633,26.398,2178183.2492375,0
+XLRE.US,D,20170501,000000,26.4413,26.6113,26.339,26.5652,3161319.6896301,0
+XLRE.US,D,20170502,000000,26.5406,26.6635,26.455,26.573,2206546.7293384,0
+XLRE.US,D,20170503,000000,26.5318,26.6329,26.1797,26.2476,2629851.7850976,0
+XLRE.US,D,20170504,000000,26.1138,26.3026,25.9733,26.2712,1712733.719621,0
+XLRE.US,D,20170505,000000,26.2996,26.4884,26.2996,26.4816,2059108.7094896,0
+XLRE.US,D,20170508,000000,26.4481,26.5514,26.2063,26.339,1534468.748797,0
+XLRE.US,D,20170509,000000,26.3076,26.3469,26.1483,26.2397,2117231.161863,0
+XLRE.US,D,20170510,000000,26.2397,26.4717,26.1895,26.3793,1822797.5704851,0
+XLRE.US,D,20170511,000000,26.2633,26.28,26.048,26.2545,2396802.5581883,0
+XLRE.US,D,20170512,000000,26.2476,26.28,26.1237,26.1561,1806550.0544867,0
+XLRE.US,D,20170515,000000,26.1561,26.4079,26.1522,26.2712,2853632.991112,0
+XLRE.US,D,20170516,000000,26.2545,26.2633,26.0774,26.1384,1641514.7969837,0
+XLRE.US,D,20170517,000000,26.0666,26.4315,26.0666,26.3076,3571481.4874871,0
+XLRE.US,D,20170518,000000,26.2319,26.4117,26.0952,26.3557,2944475.2595711,0
+XLRE.US,D,20170519,000000,26.3302,26.6329,26.2249,26.5052,1675274.1123401,0
+XLRE.US,D,20170522,000000,26.5052,26.6635,26.455,26.573,1644143.0417151,0
+XLRE.US,D,20170523,000000,26.5966,26.7146,26.5652,26.6055,2391984.4485548,0
+XLRE.US,D,20170524,000000,26.5799,26.7982,26.5799,26.7568,1260980.7625872,0
+XLRE.US,D,20170525,000000,26.807,26.981,26.7146,26.8551,1250371.1570169,0
+XLRE.US,D,20170526,000000,26.8631,26.9132,26.6231,26.688,1621139.7975797,0
+XLRE.US,D,20170530,000000,26.6782,26.7412,26.6055,26.6133,1077628.1446475,0
+XLRE.US,D,20170531,000000,26.6497,26.7412,26.5318,26.573,1937831.0822462,0
+XLRE.US,D,20170601,000000,26.5799,26.6969,26.4589,26.6575,1874033.0859094,0
+XLRE.US,D,20170602,000000,26.807,26.9446,26.749,26.8895,1467336.6246623,0
+XLRE.US,D,20170605,000000,26.8483,26.8895,26.688,26.8227,1543781.5230853,0
+XLRE.US,D,20170606,000000,26.8306,26.8306,26.6713,26.6969,1578465.4028614,0
+XLRE.US,D,20170607,000000,26.7322,26.8631,26.6497,26.8404,1293432.0583133,0
+XLRE.US,D,20170608,000000,26.8306,26.8817,26.4973,26.7146,2750179.4198568,0
+XLRE.US,D,20170609,000000,26.6713,26.9063,26.5966,26.8404,2143331.5442365,0
+XLRE.US,D,20170612,000000,26.7638,27.0223,26.6969,27.0144,3759947.1806067,0
+XLRE.US,D,20170613,000000,27.0655,27.0989,26.9151,27.0813,1879130.9042507,0
+XLRE.US,D,20170614,000000,27.3075,27.3487,27.0764,27.1649,2677194.7724309,0
+XLRE.US,D,20170615,000000,27.0489,27.3753,26.981,27.2986,1615314.7365979,0
+XLRE.US,D,20170616,000000,27.3419,27.3566,27.1727,27.2838,2085677.9853697,0
+XLRE.US,D,20170619,000000,27.3094,27.3329,27.1806,27.3005,7231809.6489429,0
+XLRE.US,D,20170620,000000,27.3251,27.392,27.0685,27.2494,2792814.1467946,0
+XLRE.US,D,20170621,000000,27.2573,27.2838,27.039,27.1894,1973692.7899632,0
+XLRE.US,D,20170622,000000,27.155,27.2917,27.0843,27.2082,6971631.7287376,0
+XLRE.US,D,20170623,000000,27.2082,27.4372,27.2032,27.3251,9747094.781541,0
+XLRE.US,D,20170626,000000,27.3654,27.5679,27.3654,27.452,2952604.1031831,0
+XLRE.US,D,20170627,000000,27.3743,27.6122,27.3419,27.3419,2584085.3377542,0
+XLRE.US,D,20170628,000000,27.4106,27.4736,27.3173,27.3743,3228207.7043469,0
+XLRE.US,D,20170629,000000,27.1983,27.2661,27.0479,27.0989,3616584.7709122,0
+XLRE.US,D,20170630,000000,27.1245,27.2917,27.0046,27.0813,1494395.1365006,0
+XLRE.US,D,20170703,000000,27.1983,27.3831,27.0989,27.3329,1231406.9066231,0
+XLRE.US,D,20170705,000000,27.2661,27.4018,26.9299,27.0046,3458406.9538037,0
+XLRE.US,D,20170706,000000,26.9132,26.921,26.4845,26.518,2187743.1843113,0
+XLRE.US,D,20170707,000000,26.5081,26.7372,26.5081,26.6683,1575611.3569186,0
+XLRE.US,D,20170710,000000,26.6841,26.746,26.4511,26.458,1305808.4057947,0
+XLRE.US,D,20170711,000000,26.4343,26.518,26.2486,26.4187,1521098.6725606,0
+XLRE.US,D,20170712,000000,26.5612,26.8523,26.5612,26.7608,2271584.5980929,0
+XLRE.US,D,20170713,000000,26.7696,26.8571,26.7205,26.8129,1404780.5349884,0
+XLRE.US,D,20170714,000000,26.9063,27.1167,26.9063,27.0813,1388077.3480769,0
+XLRE.US,D,20170717,000000,27.0557,27.1894,27.0134,27.1403,2716969.3506904,0
+XLRE.US,D,20170718,000000,27.1403,27.216,27.0646,27.1069,2738159.0652763,0
+XLRE.US,D,20170719,000000,27.0989,27.3094,27.0213,27.3094,5485949.2642066,0
+XLRE.US,D,20170720,000000,27.3654,27.4018,27.216,27.2337,1246465.4063324,0
+XLRE.US,D,20170721,000000,27.216,27.3094,27.1491,27.2838,1427994.3234967,0
+XLRE.US,D,20170724,000000,27.2838,27.3094,27.1315,27.2661,1297829.0792011,0
+XLRE.US,D,20170725,000000,27.275,27.275,27.0813,27.2661,2547777.1132272,0
+XLRE.US,D,20170726,000000,27.275,27.5621,27.1983,27.4913,2263631.7166862,0
+XLRE.US,D,20170727,000000,27.3831,27.5503,27.1806,27.4648,2573795.1086722,0
+XLRE.US,D,20170728,000000,27.4106,27.5621,27.3507,27.452,2449593.2540283,0
+XLRE.US,D,20170731,000000,27.4372,27.4618,27.216,27.4106,1815102.0210896,0
+XLRE.US,D,20170801,000000,27.4588,27.6161,27.2917,27.5267,2811373.5824039,0
+XLRE.US,D,20170802,000000,27.4588,27.4588,27.2917,27.392,2036225.4858179,0
+XLRE.US,D,20170803,000000,27.3743,27.4648,27.2416,27.3251,1299757.5436015,0
+XLRE.US,D,20170804,000000,27.3094,27.4648,27.3005,27.4106,1109982.8137291,0
+XLRE.US,D,20170807,000000,27.3831,27.452,27.275,27.392,929679.52926655,0
+XLRE.US,D,20170808,000000,27.3419,27.3831,27.1806,27.2661,1273017.3911288,0
+XLRE.US,D,20170809,000000,27.2661,27.3329,27.1649,27.3005,1348803.1941238,0
+XLRE.US,D,20170810,000000,27.2258,27.2661,27.043,27.0557,1678921.5138908,0
+XLRE.US,D,20170811,000000,26.981,27.0813,26.7648,26.8797,1840699.9449115,0
+XLRE.US,D,20170814,000000,26.981,27.3605,26.9722,27.3251,1423173.1624956,0
+XLRE.US,D,20170815,000000,27.2337,27.2838,27.1029,27.275,2542164.6308634,0
+XLRE.US,D,20170816,000000,27.3005,27.4558,27.3005,27.3566,1240640.3453506,0
+XLRE.US,D,20170817,000000,27.3173,27.4156,27.1649,27.1649,1633559.8813318,0
+XLRE.US,D,20170818,000000,27.1069,27.1069,26.8886,26.9643,1518066.6301673,0
+XLRE.US,D,20170821,000000,26.9978,27.3005,26.9299,27.2416,1301376.8027394,0
+XLRE.US,D,20170822,000000,27.2917,27.3507,27.1167,27.2258,1367613.8590089,0
+XLRE.US,D,20170823,000000,27.1983,27.5443,27.1727,27.5011,1158040.838232,0
+XLRE.US,D,20170824,000000,27.5443,27.6948,27.4431,27.452,1896597.9502154,0
+XLRE.US,D,20170825,000000,27.5542,27.681,27.4588,27.5867,1264613.9244218,0
+XLRE.US,D,20170828,000000,27.6161,27.6348,27.3654,27.4431,1064472.6812743,0
+XLRE.US,D,20170829,000000,27.4205,27.5443,27.4106,27.4294,3063604.7239379,0
+XLRE.US,D,20170830,000000,27.4018,27.5621,27.2917,27.5542,1145550.5730222,0
+XLRE.US,D,20170831,000000,27.6446,27.7873,27.5867,27.6879,2159512.9472675,0
+XLRE.US,D,20170901,000000,27.7213,27.7971,27.6544,27.6879,1969276.4437465,0
+XLRE.US,D,20170905,000000,27.7026,27.7783,27.4913,27.6624,2789708.871576,0
+XLRE.US,D,20170906,000000,27.7459,27.8383,27.6662,27.7026,3007351.7428557,0
+XLRE.US,D,20170907,000000,27.7459,27.9671,27.7026,27.914,1965109.2925605,0
+XLRE.US,D,20170908,000000,27.8816,28.0212,27.8197,27.92,1310326.4642689,0
+XLRE.US,D,20170911,000000,27.9465,28.1431,27.9465,28.1244,1507015.5933998,0
+XLRE.US,D,20170912,000000,28.0988,28.1244,27.7066,27.8197,1549168.2042375,0
+XLRE.US,D,20170913,000000,27.8059,27.8059,27.6024,27.7026,1529771.6767498,0
+XLRE.US,D,20170914,000000,27.6624,27.9072,27.5542,27.8984,1774633.7652345,0
+XLRE.US,D,20170915,000000,27.8462,27.9995,27.7773,27.9995,3789762.0946207,0
+XLRE.US,D,20170918,000000,27.9563,28.0458,27.7685,27.8374,1194934.9253617,0
+XLRE.US,D,20170919,000000,27.8374,27.8649,27.4795,27.5611,2350145.11147,0
+XLRE.US,D,20170920,000000,27.6014,27.6614,27.3537,27.4795,1515378.375204,0
+XLRE.US,D,20170921,000000,27.4628,27.6152,27.4352,27.4422,3007799.2767883,0
+XLRE.US,D,20170922,000000,27.4166,27.4982,27.1727,27.2022,1820513.1131837,0
+XLRE.US,D,20170925,000000,27.211,27.3792,27.1924,27.3045,1391735.9379759,0
+XLRE.US,D,20170926,000000,27.3369,27.4067,27.2799,27.3291,1605902.2842974,0
+XLRE.US,D,20170927,000000,27.2366,27.2957,27.0066,27.1009,1903246.8804822,0
+XLRE.US,D,20170928,000000,27.0744,27.3143,27.0577,27.2957,1556812.8975044,0
+XLRE.US,D,20170929,000000,27.2534,27.3369,27.1678,27.3143,2937469.3192807,0
+XLRE.US,D,20171002,000000,27.3467,27.3988,27.2022,27.211,2142224.9148759,0
+XLRE.US,D,20171003,000000,27.211,27.276,27.1442,27.2022,2990831.6380075,0
+XLRE.US,D,20171004,000000,27.211,27.454,27.1511,27.4422,2057621.6762862,0
+XLRE.US,D,20171005,000000,27.4696,27.623,27.4696,27.5247,2085557.9649061,0
+XLRE.US,D,20171006,000000,27.3979,27.4746,27.1846,27.448,1504532.7971965,0
+XLRE.US,D,20171009,000000,27.4628,27.5689,27.4628,27.508,1008471.9465905,0
+XLRE.US,D,20171010,000000,27.5689,27.7292,27.5001,27.5513,1165400.7371781,0
+XLRE.US,D,20171011,000000,27.5847,27.7449,27.5513,27.7007,1388665.2449247,0
+XLRE.US,D,20171012,000000,27.7292,27.914,27.687,27.8984,2504435.4861003,0
+XLRE.US,D,20171013,000000,28.0173,28.0173,27.8728,27.9721,2192043.5785545,0
+XLRE.US,D,20171016,000000,27.9465,28.0271,27.8157,27.8374,1680774.7112208,0
+XLRE.US,D,20171017,000000,27.7961,27.8649,27.7449,27.8374,2086544.5738029,0
+XLRE.US,D,20171018,000000,27.8108,27.8816,27.7371,27.7873,1527590.965951,0
+XLRE.US,D,20171019,000000,27.7773,27.8374,27.6644,27.7685,1738558.461777,0
+XLRE.US,D,20171020,000000,27.7773,27.7873,27.628,27.7292,1479285.7806626,0
+XLRE.US,D,20171023,000000,27.7873,27.7873,27.5925,27.623,1286210.4880373,0
+XLRE.US,D,20171024,000000,27.5768,27.6526,27.3537,27.448,2251497.4443773,0
+XLRE.US,D,20171025,000000,27.3703,27.453,27.22,27.3792,2257248.2554113,0
+XLRE.US,D,20171026,000000,27.4795,27.4795,27.1344,27.2288,1943449.6673454,0
+XLRE.US,D,20171027,000000,27.1766,27.3703,26.9958,27.2711,2407322.6569721,0
+XLRE.US,D,20171030,000000,27.2583,27.5925,27.2583,27.4422,2052471.9846936,0
+XLRE.US,D,20171031,000000,27.4264,27.5335,27.2534,27.5335,2468990.7986387,0
+XLRE.US,D,20171101,000000,27.5768,27.6152,27.4598,27.508,2428932.443181,0
+XLRE.US,D,20171102,000000,27.5768,27.9082,27.5415,27.7449,3508296.8160625,0
+XLRE.US,D,20171103,000000,27.5925,27.7873,27.5335,27.7449,2388386.8860103,0
+XLRE.US,D,20171106,000000,27.9072,28.2837,27.8816,28.1697,2719342.2976557,0
+XLRE.US,D,20171107,000000,28.2099,28.4745,28.2099,28.4292,2652018.9544772,0
+XLRE.US,D,20171108,000000,28.4391,28.7015,28.3466,28.6426,2586016.8535224,0
+XLRE.US,D,20171109,000000,28.5502,28.7782,28.2365,28.6426,1963425.9547004,0
+XLRE.US,D,20171110,000000,28.5413,28.7261,28.4774,28.6426,2078469.6376873,0
+XLRE.US,D,20171113,000000,28.7173,28.8225,28.6426,28.7261,1782769.7287047,0
+XLRE.US,D,20171114,000000,28.7095,28.7615,28.6003,28.7015,2433981.4396387,0
+XLRE.US,D,20171115,000000,28.6849,28.7095,28.4665,28.4892,2078921.2401101,0
+XLRE.US,D,20171116,000000,28.4745,28.6769,28.4745,28.6003,2469502.4112935,0
+XLRE.US,D,20171117,000000,28.4823,28.6347,28.4213,28.4292,2075840.3758332,0
+XLRE.US,D,20171120,000000,28.4567,28.4892,28.329,28.3653,1849648.5893184,0
+XLRE.US,D,20171121,000000,28.4489,28.5462,28.3938,28.5157,1450605.9754412,0
+XLRE.US,D,20171122,000000,28.4971,28.5256,28.3732,28.4213,1040006.8148774,0
+XLRE.US,D,20171124,000000,28.4567,28.5658,28.4567,28.5256,480787.73803361,0
+XLRE.US,D,20171127,000000,28.5502,28.5728,28.4391,28.4391,770094.0145155,0
+XLRE.US,D,20171128,000000,28.4665,28.4892,28.2267,28.3732,2031348.3830751,0
+XLRE.US,D,20171129,000000,28.3653,28.386,28.1352,28.3014,2486943.0120712,0
+XLRE.US,D,20171130,000000,28.3732,28.4213,28.2365,28.3378,2587986.0028258,0
+XLRE.US,D,20171201,000000,28.3889,28.4971,28.151,28.3889,3575900.8850715,0
+XLRE.US,D,20171204,000000,28.4292,28.5334,28.0173,28.0173,1921140.1008055,0
+XLRE.US,D,20171205,000000,28.0497,28.0723,27.8984,27.9072,2264307.0860754,0
+XLRE.US,D,20171206,000000,27.92,28.0085,27.8197,27.9465,2142716.1850792,0
+XLRE.US,D,20171207,000000,27.9819,28.091,27.8728,28.0576,1523237.6813339,0
+XLRE.US,D,20171208,000000,28.1096,28.1775,28.0497,28.1264,1704519.4377128,0
+XLRE.US,D,20171211,000000,28.1166,28.1933,28.0222,28.1933,1972111.1643605,0
+XLRE.US,D,20171212,000000,28.2867,28.4037,28.1008,28.3201,1201539.1022351,0
+XLRE.US,D,20171213,000000,28.3653,28.5256,28.2955,28.3112,2048339.4156751,0
+XLRE.US,D,20171214,000000,28.3378,28.4391,28.2955,28.3378,1158460.909855,0
+XLRE.US,D,20171215,000000,28.4401,28.499,28.3191,28.4302,2066597.7830025,0
+XLRE.US,D,20171218,000000,28.4833,28.6593,28.4833,28.5275,1279901.2767102,0
+XLRE.US,D,20171219,000000,28.5275,28.5364,27.9337,27.9868,1999670.1005053,0
+XLRE.US,D,20171220,000000,27.9868,28.0359,27.68,27.6879,1670495.6704871,0
+XLRE.US,D,20171221,000000,27.7547,27.7715,27.5415,27.5925,1422434.7315068,0
+XLRE.US,D,20171222,000000,27.6338,27.8069,27.5847,27.7715,1182293.1088884,0
+XLRE.US,D,20171226,000000,27.7891,27.9681,27.7381,27.918,947420.18120371,0
+XLRE.US,D,20171227,000000,27.9868,28.0782,27.9426,28.0311,5159881.1265296,0
+XLRE.US,D,20171228,000000,28.0546,28.1991,27.9769,28.1913,1322724.1713243,0
+XLRE.US,D,20171229,000000,28.2355,28.3014,28.1578,28.2179,1080441.5056874,0
+XLRE.US,D,20180102,000000,28.2611,28.3014,28.0231,28.0546,2036203.1091212,0
+XLRE.US,D,20180103,000000,28.088,28.1323,27.9769,28.0625,2002142.7254829,0
+XLRE.US,D,20180104,000000,28.0546,28.0546,27.5847,27.5847,2129335.9376171,0
+XLRE.US,D,20180105,000000,27.6436,27.6918,27.5689,27.6436,1634530.2162674,0
+XLRE.US,D,20180108,000000,27.68,27.8678,27.6535,27.8305,1156380.8941911,0
+XLRE.US,D,20180109,000000,27.8137,27.8305,27.4972,27.5159,1490956.2450776,0
+XLRE.US,D,20180110,000000,27.3871,27.3959,26.9584,27.0881,2538396.1917264,0
+XLRE.US,D,20180111,000000,27.155,27.1894,26.8561,26.9161,1567973.7835098,0
+XLRE.US,D,20180112,000000,26.8895,26.925,26.6467,26.7195,1934504.0743064,0
+XLRE.US,D,20180116,000000,26.8817,27.2838,26.7874,26.8473,6444120.4310183,0
+XLRE.US,D,20180117,000000,26.925,27.0783,26.8217,27.0026,2000336.3157913,0
+XLRE.US,D,20180118,000000,26.9584,26.9672,26.7008,26.745,2657477.8513323,0
+XLRE.US,D,20180119,000000,26.8139,26.9506,26.7284,26.9328,1915586.611551,0
+XLRE.US,D,20180122,000000,26.9506,27.1973,26.925,27.1894,2446875.5025104,0
+XLRE.US,D,20180123,000000,27.2494,27.6073,27.1973,27.6073,2186844.0479557,0
+XLRE.US,D,20180124,000000,27.5325,27.6338,27.4244,27.5325,3490406.647107,0
+XLRE.US,D,20180125,000000,27.5159,27.5325,27.2966,27.4686,2469983.510271,0
+XLRE.US,D,20180126,000000,27.4785,27.5571,27.3339,27.5513,1718678.8010666,0
+XLRE.US,D,20180129,000000,27.4686,27.507,27.2072,27.2337,2442387.9577136,0
+XLRE.US,D,20180130,000000,27.1137,27.2248,27.0262,27.1226,2739498.6157064,0
+XLRE.US,D,20180131,000000,27.1639,27.6879,27.0096,27.68,4909460.4631775,0
+XLRE.US,D,20180201,000000,27.5925,27.7725,27.1226,27.1718,4590668.8203955,0
+XLRE.US,D,20180202,000000,26.8994,27.0971,26.692,26.8631,4341629.409499,0
+XLRE.US,D,20180205,000000,26.7696,27.0607,26.1198,26.1689,8933019.3697995,0
+XLRE.US,D,20180206,000000,25.9487,26.2643,25.5456,26.1198,7869301.3934752,0
+XLRE.US,D,20180207,000000,26.0608,26.4521,25.9743,25.9989,11868334.423468,0
+XLRE.US,D,20180208,000000,25.9389,26.1876,25.168,25.1858,12254289.721184,0
+XLRE.US,D,20180209,000000,25.3145,25.9743,24.9882,25.7757,11270164.63765,0
+XLRE.US,D,20180212,000000,25.8868,25.9743,25.2202,25.8444,6051973.9081935,0
+XLRE.US,D,20180213,000000,25.7757,26.1109,25.6901,26.0332,3559607.5985573,0
+XLRE.US,D,20180214,000000,25.7855,25.8966,25.4768,25.87,4733996.6479225,0
+XLRE.US,D,20180215,000000,25.8868,26.1532,25.7757,26.1109,3413443.0161712,0
+XLRE.US,D,20180216,000000,26.1109,26.4029,26.1011,26.281,8975390.6619908,0
+XLRE.US,D,20180220,000000,26.1443,26.4197,25.9989,26.0136,14285171.244998,0
+XLRE.US,D,20180221,000000,26.0057,26.1011,25.5367,25.5367,4548780.6614271,0
+XLRE.US,D,20180222,000000,25.64,26.051,25.64,25.8288,3455242.6854758,0
+XLRE.US,D,20180223,000000,25.9389,26.3006,25.8798,26.3006,3626417.2948359,0
+XLRE.US,D,20180226,000000,26.3744,26.4197,26.2211,26.3931,2843057.9677092,0
+XLRE.US,D,20180227,000000,26.4197,26.4275,25.8288,25.8288,6270764.0937368,0
+XLRE.US,D,20180228,000000,25.9655,26.1777,25.7924,25.7924,3866837.6090397,0
+XLRE.US,D,20180301,000000,25.8022,26.0706,25.577,25.6646,6568913.2338778,0
+XLRE.US,D,20180302,000000,25.5702,25.6312,25.3666,25.577,5677041.1678125,0
+XLRE.US,D,20180305,000000,25.4768,26.0283,25.407,25.9389,3005017.4465481,0
+XLRE.US,D,20180306,000000,25.931,26.1198,25.7757,26.0421,13008205.384037,0
+XLRE.US,D,20180307,000000,25.9054,26.2141,25.8444,26.1532,22320282.943378,0
+XLRE.US,D,20180308,000000,26.2309,26.3587,26.1198,26.3587,2569241.4509081,0
+XLRE.US,D,20180309,000000,26.3675,26.5298,26.2407,26.5298,2658432.9294294,0
+XLRE.US,D,20180312,000000,26.5298,26.7244,26.4953,26.6585,3817749.2393693,0
+XLRE.US,D,20180313,000000,26.7284,26.8719,26.6349,26.745,3312014.5359611,0
+XLRE.US,D,20180314,000000,26.8139,26.8679,26.692,26.7962,3807461.0445324,0
+XLRE.US,D,20180315,000000,26.8217,26.9112,26.6743,26.7962,4205261.7517465,0
+XLRE.US,D,20180316,000000,26.7696,26.9761,26.6959,26.9338,3258519.9912997,0
+XLRE.US,D,20180319,000000,26.9338,26.9338,26.51,26.6645,4753655.5930343,0
+XLRE.US,D,20180320,000000,26.6811,26.8729,26.5592,26.6575,4233097.3452315,0
+XLRE.US,D,20180321,000000,26.6575,26.7372,26.2978,26.4187,5473353.2182492,0
+XLRE.US,D,20180322,000000,26.3803,26.7284,26.2978,26.3232,6174333.7538557,0
+XLRE.US,D,20180323,000000,26.3656,26.4255,25.8396,25.9074,7199476.3394354,0
+XLRE.US,D,20180326,000000,26.1247,26.3105,25.9605,26.2604,5274207.7381017,0
+XLRE.US,D,20180327,000000,26.2692,26.6733,26.0097,26.3056,7521434.2847905,0
+XLRE.US,D,20180328,000000,26.3901,26.8867,26.3901,26.7874,8192085.2423605,0
+XLRE.US,D,20180329,000000,26.8729,26.9073,26.6782,26.7785,4949088.5757864,0
+XLRE.US,D,20180402,000000,26.8139,26.8729,26.2604,26.4521,7305686.3128663,0
+XLRE.US,D,20180403,000000,26.5022,26.6389,26.2978,26.5454,8446417.7591325,0
+XLRE.US,D,20180404,000000,26.3803,26.9171,26.3232,26.8542,6055274.4709464,0
+XLRE.US,D,20180405,000000,26.9004,26.9043,26.6507,26.8817,3906082.2664381,0
+XLRE.US,D,20180406,000000,26.806,27.0036,26.5454,26.6055,6566342.965133,0
+XLRE.US,D,20180409,000000,26.6575,26.8306,26.5326,26.5966,3777672.5757052,0
+XLRE.US,D,20180410,000000,26.7785,26.7785,26.3144,26.4187,7010558.0267703,0
+XLRE.US,D,20180411,000000,26.339,26.7284,26.339,26.4865,3361974.5796775,0
+XLRE.US,D,20180412,000000,26.5553,26.6339,26.1148,26.1739,3057743.0465435,0
+XLRE.US,D,20180413,000000,26.1837,26.3557,26.1503,26.3144,3495484.1229968,0
+XLRE.US,D,20180416,000000,26.3803,26.5426,26.2692,26.4343,2919305.5443528,0
+XLRE.US,D,20180417,000000,26.51,26.9436,26.4157,26.7874,3302968.2477872,0
+XLRE.US,D,20180418,000000,26.8217,26.8817,26.7185,26.7185,2458318.1314689,0
+XLRE.US,D,20180419,000000,26.6241,26.6507,26.1148,26.2692,3160377.8341265,0
+XLRE.US,D,20180420,000000,26.3056,26.3685,26.0018,26.0372,3683179.8543277,0
+XLRE.US,D,20180423,000000,26.0372,26.1837,25.9645,26.0874,2239889.0244394,0
+XLRE.US,D,20180424,000000,26.1148,26.2604,25.9861,26.1148,4542700.3026792,0
+XLRE.US,D,20180425,000000,26.0756,26.1581,25.8769,26.0283,2713427.7298875,0
+XLRE.US,D,20180426,000000,26.1148,26.5218,26.0932,26.3656,3043107.669825,0
+XLRE.US,D,20180427,000000,26.2879,26.806,26.1404,26.7185,3955832.7829042,0
+XLRE.US,D,20180430,000000,26.6575,26.8217,26.5799,26.6143,3360626.8922668,0
+XLRE.US,D,20180501,000000,26.6575,26.8257,26.5582,26.806,3571226.189721,0
+XLRE.US,D,20180502,000000,26.7097,26.8217,26.5288,26.6811,3902997.3336708,0
+XLRE.US,D,20180503,000000,26.6507,26.7824,26.5376,26.6733,3784314.386114,0
+XLRE.US,D,20180504,000000,26.6507,27.0538,26.6437,26.9761,2093910.5754843,0
+XLRE.US,D,20180507,000000,27.0184,27.0803,26.9122,27.0272,2016543.1468867,0
+XLRE.US,D,20180508,000000,26.9436,26.985,26.749,26.8385,1965238.4671274,0
+XLRE.US,D,20180509,000000,26.8385,27.0459,26.7608,27.0459,1738801.5540722,0
+XLRE.US,D,20180510,000000,27.1393,27.3507,27.1157,27.2957,1890464.7010937,0
+XLRE.US,D,20180511,000000,27.3045,27.4087,27.1315,27.1658,1400523.877016,0
+XLRE.US,D,20180514,000000,27.1747,27.1904,26.8385,26.9761,2185340.7407913,0
+XLRE.US,D,20180515,000000,26.806,26.806,26.4471,26.519,2752020.411716,0
+XLRE.US,D,20180516,000000,26.5799,26.6733,26.3999,26.4521,1813141.0087667,0
+XLRE.US,D,20180517,000000,26.4255,26.4678,26.2436,26.3144,2040609.2841121,0
+XLRE.US,D,20180518,000000,26.3302,26.4678,26.2201,26.3302,1619427.9802875,0
+XLRE.US,D,20180521,000000,26.3901,26.6693,26.2201,26.5966,1714363.1499847,0
+XLRE.US,D,20180522,000000,26.5966,26.6645,26.4678,26.6339,1818949.7957873,0
+XLRE.US,D,20180523,000000,26.6241,26.9436,26.6143,26.8473,1791959.4311615,0
+XLRE.US,D,20180524,000000,26.8542,26.9594,26.6094,26.745,1784516.1281644,0
+XLRE.US,D,20180525,000000,26.7696,26.985,26.7696,26.8729,1988859.1046654,0
+XLRE.US,D,20180529,000000,26.8139,27.0321,26.6998,26.9436,3777936.0104519,0
+XLRE.US,D,20180530,000000,26.9171,27.4048,26.8473,27.2957,4165542.098106,0
+XLRE.US,D,20180531,000000,27.1747,27.2957,27.0901,27.2092,4424203.4885534,0
+XLRE.US,D,20180601,000000,27.2002,27.3763,27.1245,27.3221,2813807.5567237,0
+XLRE.US,D,20180604,000000,27.3812,27.5886,27.2907,27.5886,4248727.4678274,0
+XLRE.US,D,20180605,000000,27.6299,27.6889,27.4087,27.45,3045012.7404062,0
+XLRE.US,D,20180606,000000,27.4372,27.5365,27.3261,27.5277,2460943.3248326,0
+XLRE.US,D,20180607,000000,27.5561,27.5965,27.3615,27.5277,5083175.8447277,0
+XLRE.US,D,20180608,000000,27.5021,27.6446,27.4578,27.6201,2596646.8015441,0
+XLRE.US,D,20180611,000000,27.5965,27.7086,27.5641,27.6122,2075925.8141294,0
+XLRE.US,D,20180612,000000,27.5021,27.8374,27.4972,27.7685,1751262.3227273,0
+XLRE.US,D,20180613,000000,27.7685,27.8059,27.1197,27.1491,2324270.5303079,0
+XLRE.US,D,20180614,000000,27.2524,27.5198,27.2524,27.4087,2473440.7099003,0
+XLRE.US,D,20180615,000000,27.3998,27.5985,27.3321,27.3615,2806791.4452077,0
+XLRE.US,D,20180618,000000,27.2779,27.4186,27.1855,27.3369,2424847.6789235,0
+XLRE.US,D,20180619,000000,27.2337,27.5247,27.2337,27.3713,2918115.5109411,0
+XLRE.US,D,20180620,000000,27.4087,27.6938,27.3537,27.6692,4286646.8145119,0
+XLRE.US,D,20180621,000000,27.6938,27.8698,27.6142,27.8315,3253210.6114631,0
+XLRE.US,D,20180622,000000,27.9278,28.1028,27.7509,28.0753,2638642.7755054,0
+XLRE.US,D,20180625,000000,28.094,28.1431,27.8462,28.0085,8005645.6574085,0
+XLRE.US,D,20180626,000000,28.0419,28.2817,27.9445,28.154,2424293.3471206,0
+XLRE.US,D,20180627,000000,28.2237,28.3368,28.0753,28.0753,4234397.2278812,0
+XLRE.US,D,20180628,000000,28.0664,28.3978,28.0664,28.3554,3217342.8010106,0
+XLRE.US,D,20180629,000000,28.328,28.555,28.1028,28.4223,3363675.2086213,0
+XLRE.US,D,20180702,000000,28.3909,28.4597,27.9406,28.2601,7227164.4501471,0
+XLRE.US,D,20180703,000000,28.2945,28.6593,28.2159,28.4223,3355894.2209296,0
+XLRE.US,D,20180705,000000,28.4774,28.8156,28.4194,28.797,3106798.8682915,0
+XLRE.US,D,20180706,000000,28.8756,28.9808,28.8196,28.9179,2808871.4608717,0
+XLRE.US,D,20180709,000000,28.9631,28.9631,28.5108,28.6504,2698116.9837798,0
+XLRE.US,D,20180710,000000,28.6681,28.8234,28.501,28.79,3541340.0771267,0
+XLRE.US,D,20180711,000000,28.7635,28.8402,28.6543,28.7025,2701541.6354867,0
+XLRE.US,D,20180712,000000,28.7724,28.8234,28.6229,28.7724,1911067.5359544,0
+XLRE.US,D,20180713,000000,28.79,28.8991,28.6593,28.6769,2466524.2763965,0
+XLRE.US,D,20180716,000000,28.555,28.6426,28.323,28.5206,3175094.5806509,0
+XLRE.US,D,20180717,000000,28.5295,28.5974,28.2945,28.328,1979807.7308786,0
+XLRE.US,D,20180718,000000,28.2857,28.3978,28.0841,28.2237,2407637.96497,0
+XLRE.US,D,20180719,000000,28.1736,28.62,28.1196,28.4921,2719797.968569,0
+XLRE.US,D,20180720,000000,28.4223,28.4774,28.147,28.2415,2349511.4441063,0
+XLRE.US,D,20180723,000000,28.2335,28.2335,27.9937,28.1638,3218570.4679575,0
+XLRE.US,D,20180724,000000,28.147,28.2601,27.9278,28.0841,2421478.9689582,0
+XLRE.US,D,20180725,000000,28.1028,28.4105,28.0841,28.3653,3002174.5889536,0
+XLRE.US,D,20180726,000000,28.3909,28.5885,28.3909,28.4597,2597233.6812694,0
+XLRE.US,D,20180727,000000,28.5472,28.5512,28.1736,28.1972,3068296.7103722,0
+XLRE.US,D,20180730,000000,28.2237,28.2562,27.9711,28.1736,3384517.0672869,0
+XLRE.US,D,20180731,000000,28.3909,28.797,28.3456,28.7183,4634510.8718289,0
+XLRE.US,D,20180801,000000,28.501,28.9454,28.3732,28.9109,4346047.7899608,0
+XLRE.US,D,20180802,000000,28.797,28.9503,28.7163,28.7724,3409844.4365041,0
+XLRE.US,D,20180803,000000,28.79,29.1833,28.7635,29.1469,3131225.0669081,0
+XLRE.US,D,20180806,000000,29.1695,29.259,29.024,29.084,3292139.9608635,0
+XLRE.US,D,20180807,000000,29.1017,29.1017,28.8589,29.024,2442427.625494,0
+XLRE.US,D,20180808,000000,29.0653,29.0653,28.8116,28.8402,2804842.6383558,0
+XLRE.US,D,20180809,000000,28.849,28.9965,28.8234,28.8943,2229660.8398344,0
+XLRE.US,D,20180810,000000,28.8402,28.9542,28.5974,28.615,3056447.2323842,0
+XLRE.US,D,20180813,000000,28.615,28.7025,28.5472,28.6072,1901455.7276292,0
+XLRE.US,D,20180814,000000,28.6681,28.7852,28.5974,28.7183,1794178.7926181,0
+XLRE.US,D,20180815,000000,28.7271,28.9926,28.6426,28.9709,3001599.9146992,0
+XLRE.US,D,20180816,000000,28.9631,29.2236,28.9454,29.1971,4640195.5698953,0
+XLRE.US,D,20180817,000000,29.2148,29.4862,29.1882,29.4762,3001946.753497,0
+XLRE.US,D,20180820,000000,29.5176,29.6602,29.4684,29.5088,2240635.5924087,0
+XLRE.US,D,20180821,000000,29.4508,29.5008,29.1971,29.2423,2437030.7731159,0
+XLRE.US,D,20180822,000000,29.2236,29.2236,28.9365,29.0584,1588453.5465389,0
+XLRE.US,D,20180823,000000,29.0496,29.1253,28.9709,28.9876,1419457.6137325,0
+XLRE.US,D,20180824,000000,28.9542,29.1971,28.9365,29.1882,4065837.640659,0
+XLRE.US,D,20180827,000000,29.2049,29.259,28.9876,29.1469,2894528.4384481,0
+XLRE.US,D,20180828,000000,29.1469,29.5008,29.0653,29.5008,2172568.7326285,0
+XLRE.US,D,20180829,000000,29.494,29.5991,29.4409,29.4596,1690175.975173,0
+XLRE.US,D,20180830,000000,29.5088,29.5176,29.255,29.3013,1990916.7436328,0
+XLRE.US,D,20180831,000000,29.3367,29.5008,29.319,29.4134,1817480.0536679,0
+XLRE.US,D,20180904,000000,29.3534,29.4508,29.0929,29.1548,2659158.1378247,0
+XLRE.US,D,20180905,000000,29.0929,29.4134,28.9542,29.3367,3748060.0690833,0
+XLRE.US,D,20180906,000000,29.3819,29.4862,29.3367,29.432,2255997.1946451,0
+XLRE.US,D,20180907,000000,29.2934,29.3013,29.0338,29.0584,2185295.987398,0
+XLRE.US,D,20180910,000000,29.1882,29.3721,29.1548,29.2148,2068112.2785153,0
+XLRE.US,D,20180911,000000,29.1204,29.319,29.0418,29.2236,1765700.3776664,0
+XLRE.US,D,20180912,000000,29.259,29.3367,29.1204,29.2502,1597923.9748263,0
+XLRE.US,D,20180913,000000,29.3623,29.5088,29.2934,29.432,1814164.2340763,0
+XLRE.US,D,20180914,000000,29.3455,29.3623,29.0014,29.1794,2103936.3526971,0
+XLRE.US,D,20180917,000000,29.1105,29.3878,29.1066,29.3455,2691801.6697173,0
+XLRE.US,D,20180918,000000,29.3013,29.3623,29.1105,29.1695,1670701.129247,0
+XLRE.US,D,20180919,000000,29.1794,29.1882,28.8441,28.8943,2339698.2455116,0
+XLRE.US,D,20180920,000000,28.9041,29.1303,28.79,29.1105,2219165.1519924,0
+XLRE.US,D,20180921,000000,29.1303,29.2472,29.0152,29.1105,2225794.7569303,0
+XLRE.US,D,20180924,000000,29.0152,29.024,28.4283,28.5413,3259140.43607,0
+XLRE.US,D,20180925,000000,28.5413,28.6849,28.4813,28.5138,1947959.5888389,0
+XLRE.US,D,20180926,000000,28.5413,28.5658,28.1628,28.1972,2645656.8527764,0
+XLRE.US,D,20180927,000000,28.2415,28.4331,28.2149,28.2857,1821010.4861224,0
+XLRE.US,D,20180928,000000,28.2945,28.6543,28.2513,28.6367,3581958.8671227,0
+XLRE.US,D,20181001,000000,28.6367,28.7133,28.3987,28.4164,4161422.751681,0
+XLRE.US,D,20181002,000000,28.4233,28.4863,28.329,28.329,3134334.4106171,0
+XLRE.US,D,20181003,000000,28.3564,28.4567,27.8462,28.0055,2989507.344416,0
+XLRE.US,D,20181004,000000,28.0055,28.0055,27.6338,27.8738,3341891.4944522,0
+XLRE.US,D,20181005,000000,27.9082,28.0556,27.8364,27.8816,3879278.0352433,0
+XLRE.US,D,20181008,000000,27.9681,28.3702,27.8992,28.2415,3503022.0183933,0
+XLRE.US,D,20181009,000000,28.2325,28.4233,28.1106,28.3378,5044568.9231833,0
+XLRE.US,D,20181010,000000,28.2601,28.3909,27.8904,27.8904,4966715.3099952,0
+XLRE.US,D,20181011,000000,27.9416,27.9681,27.0115,27.0735,10884815.544988,0
+XLRE.US,D,20181012,000000,27.2327,27.4657,26.9161,27.0557,6021990.1518321,0
+XLRE.US,D,20181015,000000,27.0469,27.4746,27.0115,27.2228,4434923.9604842,0
+XLRE.US,D,20181016,000000,27.2583,27.8137,27.1609,27.7331,3726227.5330307,0
+XLRE.US,D,20181017,000000,27.6968,27.8137,27.45,27.6535,3928084.6619606,0
+XLRE.US,D,20181018,000000,27.6436,27.9042,27.5483,27.6624,3809323.3959655,0
+XLRE.US,D,20181019,000000,27.6898,28.0389,27.6898,27.9416,3416170.9389149,0
+XLRE.US,D,20181022,000000,28.0143,28.0969,27.5385,27.5483,4862002.5409934,0
+XLRE.US,D,20181023,000000,27.4657,27.8462,27.3605,27.7233,5875648.5901182,0
+XLRE.US,D,20181024,000000,27.7665,28.2857,27.7144,28.0468,6198959.3084968,0
+XLRE.US,D,20181025,000000,28.1106,28.5324,27.9769,28.382,6164967.072071,0
+XLRE.US,D,20181026,000000,28.2601,28.2945,27.4942,27.6436,10193692.96137,0
+XLRE.US,D,20181029,000000,27.8462,28.2325,27.8462,28.1008,6995575.8112541,0
+XLRE.US,D,20181030,000000,28.1362,28.7596,28.0635,28.5658,8458008.8879868,0
+XLRE.US,D,20181031,000000,28.5658,28.5658,28.1176,28.1795,4785546.4542221,0
+XLRE.US,D,20181101,000000,28.2601,28.3781,28.0733,28.2857,5521655.3521698,0
+XLRE.US,D,20181102,000000,28.3378,28.3466,27.7331,28.0468,7831066.7387929,0
+XLRE.US,D,20181105,000000,28.1176,28.6101,28.1176,28.5138,4661024.2059674,0
+XLRE.US,D,20181106,000000,28.5138,28.6809,28.4617,28.6721,3369301.9307012,0
+XLRE.US,D,20181107,000000,28.8215,29.0054,28.6495,28.9867,4461562.4006995,0
+XLRE.US,D,20181108,000000,28.9533,29.0486,28.798,29.0486,3034746.9222661,0
+XLRE.US,D,20181109,000000,29.0054,29.1548,28.9169,29.084,4052472.6500356,0
+XLRE.US,D,20181112,000000,29.0929,29.4094,29.0929,29.1469,3258987.8676838,0
+XLRE.US,D,20181113,000000,29.1469,29.2866,28.9867,29.2059,7182836.2141234,0
+XLRE.US,D,20181114,000000,29.3121,29.3121,29.0486,29.1981,4975189.9752825,0
+XLRE.US,D,20181115,000000,29.084,29.1381,28.6897,28.97,8152249.6367465,0
+XLRE.US,D,20181116,000000,28.9621,29.3839,28.9257,29.3839,4256773.924511,0
+XLRE.US,D,20181119,000000,29.3907,29.6444,29.2522,29.4626,5315899.5924133,0
+XLRE.US,D,20181120,000000,29.3485,29.5481,29.0653,29.0742,7508623.62597,0
+XLRE.US,D,20181121,000000,29.1105,29.2954,28.9257,29.0574,4221949.6818196,0
+XLRE.US,D,20181123,000000,28.9867,29.0929,28.7861,28.9533,2895823.2354849,0
+XLRE.US,D,20181126,000000,29.024,29.1381,28.8461,29.0152,3692023.7351094,0
+XLRE.US,D,20181127,000000,28.9955,29.1803,28.8559,29.1705,3675046.9422254,0
+XLRE.US,D,20181128,000000,29.1705,29.4448,29.0486,29.4094,4151528.1832803,0
+XLRE.US,D,20181129,000000,29.3996,29.5903,29.2246,29.4448,2961617.8434346,0
+XLRE.US,D,20181130,000000,29.5314,29.7565,29.3859,29.726,4927663.9058859,0
+XLRE.US,D,20181203,000000,29.7712,29.8833,29.5953,29.8656,6059621.6528281,0
+XLRE.US,D,20181204,000000,29.8223,29.9718,29.4262,29.4714,7375479.2296547,0
+XLRE.US,D,20181206,000000,29.3996,30.2973,29.0574,30.2795,7252157.1860375,0
+XLRE.US,D,20181207,000000,30.1812,30.191,29.7348,29.8223,6331420.1984422,0
+XLRE.US,D,20181210,000000,29.8223,29.8479,29.257,29.7084,10428657.430086,0
+XLRE.US,D,20181211,000000,29.8479,29.9806,29.7437,29.7614,5289811.4155107,0
+XLRE.US,D,20181212,000000,29.8735,29.962,29.1755,29.1981,4895352.973075,0
+XLRE.US,D,20181213,000000,29.2246,29.6444,29.2246,29.3996,5298324.7314558,0
+XLRE.US,D,20181214,000000,29.3121,29.436,29.1627,29.3485,4712961.5359678,0
+XLRE.US,D,20181217,000000,29.3839,29.4537,28.1883,28.2513,8214983.7228708,0
+XLRE.US,D,20181218,000000,28.5039,28.7409,28.3909,28.5324,9234308.3673267,0
+XLRE.US,D,20181219,000000,28.557,28.7861,28.1795,28.267,14664906.838174,0
+XLRE.US,D,20181220,000000,28.3742,28.387,27.7331,27.9238,12905493.295138,0
+XLRE.US,D,20181221,000000,28.0753,28.5216,27.4677,27.4982,17017752.410079,0
+XLRE.US,D,20181224,000000,27.6299,27.6299,26.4776,26.4865,11976579.65917,0
+XLRE.US,D,20181226,000000,26.574,27.3379,26.2289,27.3301,12321996.519574,0
+XLRE.US,D,20181227,000000,27.1511,27.4018,26.5907,27.392,15928000.164348,0
+XLRE.US,D,20181228,000000,27.6398,27.7557,27.2563,27.4883,11695110.312121,0
+XLRE.US,D,20181231,000000,27.5797,27.5886,27.1079,27.5433,8787064.3146638,0
+XLRE.US,D,20190102,000000,27.3635,27.4116,26.753,26.9132,11755947.464645,0
+XLRE.US,D,20190103,000000,26.8857,27.4785,26.8768,27.0361,10966778.333375,0
+XLRE.US,D,20190104,000000,27.2592,27.5621,27.0725,27.3133,10828365.242126,0
+XLRE.US,D,20190107,000000,27.3467,27.7381,27.3211,27.5433,5787143.6693344,0
+XLRE.US,D,20190108,000000,27.7115,28.0841,27.6201,28.0251,8526794.8534269,0
+XLRE.US,D,20190109,000000,28.0576,28.1028,27.6692,27.9082,5741037.5030512,0
+XLRE.US,D,20190110,000000,27.8255,28.3879,27.7745,28.3526,8820879.5717618,0
+XLRE.US,D,20190111,000000,28.2631,28.4223,28.148,28.4046,3483569.549164,0
+XLRE.US,D,20190114,000000,28.2985,28.4843,28.1991,28.3152,3284606.1339572,0
+XLRE.US,D,20190115,000000,28.3328,28.6977,28.3328,28.6357,4417671.5273826,0
+XLRE.US,D,20190116,000000,28.6092,28.8893,28.5305,28.7694,8211684.1772404,0
+XLRE.US,D,20190117,000000,28.733,28.9473,28.6897,28.9119,3823503.1017708,0
+XLRE.US,D,20190118,000000,29.028,29.028,28.7812,29.0192,8852846.7171426,0
+XLRE.US,D,20190122,000000,28.9906,29.0692,28.7232,28.965,9134948.7144323,0
+XLRE.US,D,20190123,000000,29.1165,29.1165,28.795,28.9828,3475022.668174,0
+XLRE.US,D,20190124,000000,28.9375,29.1627,28.7782,29.0978,5152624.9740862,0
+XLRE.US,D,20190125,000000,29.1951,29.4626,29.0192,29.436,3411872.5789169,0
+XLRE.US,D,20190128,000000,29.3387,29.7555,29.2846,29.729,5938213.8338952,0
+XLRE.US,D,20190129,000000,29.6237,29.9787,29.5677,29.959,2847571.957693,0
+XLRE.US,D,20190130,000000,29.9944,30.3159,29.8794,30.2097,5760477.7668096,0
+XLRE.US,D,20190131,000000,30.1812,30.5548,29.9069,30.5027,7906145.6415988,0
+XLRE.US,D,20190201,000000,30.546,30.6266,29.9168,30.3159,11062855.731723,0
+XLRE.US,D,20190204,000000,30.2805,30.5115,30.0298,30.4929,7331106.2402378,0
+XLRE.US,D,20190205,000000,30.5263,30.7053,30.3238,30.6974,4711665.7218084,0
+XLRE.US,D,20190206,000000,30.6089,30.6453,30.3542,30.4585,3978885.8660457,0
+XLRE.US,D,20190207,000000,30.3868,30.7279,30.2893,30.7141,7119131.7930634,0
+XLRE.US,D,20190208,000000,30.5912,30.8036,30.5361,30.7141,3278693.6004342,0
+XLRE.US,D,20190211,000000,30.7417,30.8488,30.6089,30.8036,3344852.3382653,0
+XLRE.US,D,20190212,000000,30.8301,30.8301,30.4703,30.5912,10110341.800668,0
+XLRE.US,D,20190213,000000,30.5735,30.8124,30.4761,30.7957,4222735.9175694,0
+XLRE.US,D,20190214,000000,30.8124,31.0248,30.6266,30.9097,4509907.2537682,0
+XLRE.US,D,20190215,000000,30.9992,31.1044,30.9097,31.0966,3010475.3262807,0
+XLRE.US,D,20190219,000000,31.0523,31.2027,30.9923,31.1329,4413468.7769065,0
+XLRE.US,D,20190220,000000,30.9825,31.0966,30.7082,30.9383,3601952.4455614,0
+XLRE.US,D,20190221,000000,30.8222,30.9992,30.6354,30.9923,5046954.0756195,0
+XLRE.US,D,20190222,000000,31.0248,31.2932,30.8842,31.1683,3914297.5654689,0
+XLRE.US,D,20190225,000000,31.2214,31.2646,30.8744,30.9097,4587374.3603781,0
+XLRE.US,D,20190226,000000,30.9992,31.0523,30.7957,30.8488,3010398.024965,0
+XLRE.US,D,20190227,000000,30.7327,30.892,30.5027,30.7505,3660453.2675325,0
+XLRE.US,D,20190228,000000,30.7417,31.2027,30.6453,30.839,5629928.0501809,0
+XLRE.US,D,20190301,000000,30.892,30.892,30.4437,30.8036,6637702.2506856,0
+XLRE.US,D,20190304,000000,30.892,30.9639,30.5686,30.9285,6954082.2958444,0
+XLRE.US,D,20190305,000000,30.8744,31.1329,30.8222,31.0169,4576768.8232981,0
+XLRE.US,D,20190306,000000,31.0248,31.1418,30.8842,30.9383,4313282.2033593,0
+XLRE.US,D,20190307,000000,30.9549,31.1761,30.8124,30.9097,8545490.5834611,0
+XLRE.US,D,20190308,000000,30.8488,31.0838,30.7928,30.9383,3493428.5182745,0
+XLRE.US,D,20190311,000000,31.0798,31.4426,31.0356,31.4171,4641751.7674337,0
+XLRE.US,D,20190312,000000,31.4613,31.6579,31.4426,31.5852,4866490.0857903,0
+XLRE.US,D,20190313,000000,31.6019,31.8349,31.6019,31.7376,3068122.782412,0
+XLRE.US,D,20190314,000000,31.7454,31.8261,31.6403,31.8172,5069744.7411369,0
+XLRE.US,D,20190315,000000,31.8447,31.8615,31.6205,31.6825,6084379.4334038,0
+XLRE.US,D,20190318,000000,31.7179,31.7808,31.3787,31.5222,3713919.3327617,0
+XLRE.US,D,20190319,000000,31.5488,31.6009,31.3345,31.4328,3877294.6462238,0
+XLRE.US,D,20190320,000000,31.4593,31.7454,31.2243,31.5744,9725871.5019102,0
+XLRE.US,D,20190321,000000,31.5302,32.1476,31.5134,32.1377,5370046.1126447,0
+XLRE.US,D,20190322,000000,32.1377,32.4376,31.9854,31.9854,5625241.1493595,0
+XLRE.US,D,20190325,000000,32.004,32.1377,31.8663,32.0138,4891945.6124518,0
+XLRE.US,D,20190326,000000,32.1279,32.2292,32.0325,32.2104,2638516.6523063,0
+XLRE.US,D,20190327,000000,32.2626,32.3629,31.9057,32.1033,3289472.0483517,0
+XLRE.US,D,20190328,000000,32.1741,32.3766,32.0659,32.3717,4058914.0872972,0
+XLRE.US,D,20190329,000000,32.3629,32.4228,32.2242,32.3629,3990799.422756,0
+XLRE.US,D,20190401,000000,32.4052,32.4228,31.9598,32.2626,7535865.2198716,0
+XLRE.US,D,20190402,000000,32.2979,32.5988,32.0571,32.5409,7391919.9989422,0
+XLRE.US,D,20190403,000000,32.5329,32.647,32.2547,32.5064,4008221.7153275,0
+XLRE.US,D,20190404,000000,32.5409,32.5487,32.2626,32.4052,3925873.4374845,0
+XLRE.US,D,20190405,000000,32.4396,32.6902,32.354,32.6568,3212014.095845,0
+XLRE.US,D,20190408,000000,32.647,32.6932,32.4052,32.4966,3266442.3590293,0
+XLRE.US,D,20190409,000000,32.5064,32.5487,32.354,32.3973,2344232.5779468,0
+XLRE.US,D,20190410,000000,32.4779,32.6568,32.4396,32.6568,2916924.4604069,0
+XLRE.US,D,20190411,000000,32.6656,32.7895,32.4779,32.6126,4147327.4670494,0
+XLRE.US,D,20190412,000000,32.5664,32.7895,32.3442,32.7895,3012142.3901796,0
+XLRE.US,D,20190415,000000,32.7994,32.7994,32.4966,32.5939,2367483.9999904,0
+XLRE.US,D,20190416,000000,32.6037,32.6037,31.6668,31.8261,4470755.154524,0
+XLRE.US,D,20190417,000000,31.9244,31.9854,31.3915,31.4957,4838990.1427547,0
+XLRE.US,D,20190418,000000,31.6393,31.7985,31.3709,31.7454,3085534.9037577,0
+XLRE.US,D,20190422,000000,31.6825,31.6825,31.1152,31.3955,4490999.9622386,0
+XLRE.US,D,20190423,000000,31.5134,31.8349,31.3955,31.7542,6121124.0035151,0
+XLRE.US,D,20190424,000000,31.8447,32.1033,31.7622,31.9784,3698144.7787602,0
+XLRE.US,D,20190425,000000,31.8781,32.0414,31.6825,31.942,4683408.0224553,0
+XLRE.US,D,20190426,000000,32.0659,32.179,31.9057,32.1564,2817096.9311283,0
+XLRE.US,D,20190429,000000,32.0483,32.2292,31.7858,31.8261,3645112.0077475,0
+XLRE.US,D,20190430,000000,31.8447,32.2331,31.6205,32.1918,5204568.406822,0
+XLRE.US,D,20190501,000000,32.2194,32.5841,32.1279,32.1918,6772722.2210273,0
+XLRE.US,D,20190502,000000,32.2016,32.5752,32.2016,32.2547,6024362.0816749,0
+XLRE.US,D,20190503,000000,32.3904,32.5329,32.238,32.4779,3607743.9414983,0
+XLRE.US,D,20190506,000000,32.3353,32.468,32.1377,32.3442,3779799.3790076,0
+XLRE.US,D,20190507,000000,32.238,32.2881,31.5566,31.7906,4154386.2977135,0
+XLRE.US,D,20190508,000000,31.8526,32.0945,31.7759,31.7906,4288314.8955333,0
+XLRE.US,D,20190509,000000,31.7179,31.9332,31.5056,31.8959,6362246.132295,0
+XLRE.US,D,20190510,000000,31.8261,32.3442,31.8034,32.2626,3658023.3617029,0
+XLRE.US,D,20190513,000000,32.0483,32.3177,31.9854,32.2626,3796469.0008743,0
+XLRE.US,D,20190514,000000,32.3255,32.5153,32.2547,32.3816,4459463.0597065,0
+XLRE.US,D,20190515,000000,32.3816,32.7119,32.2547,32.5939,3892900.357878,0
+XLRE.US,D,20190516,000000,32.5939,32.9154,32.5664,32.7797,3172068.640993,0
+XLRE.US,D,20190517,000000,32.6293,32.7994,32.5585,32.7365,3808964.3516969,0
+XLRE.US,D,20190520,000000,32.6204,32.6746,32.0945,32.2104,3886063.259935,0
+XLRE.US,D,20190521,000000,32.354,32.5713,32.2979,32.4779,2634181.6758956,0
+XLRE.US,D,20190522,000000,32.5153,32.6568,32.4396,32.6293,2219181.4259536,0
+XLRE.US,D,20190523,000000,32.5409,32.823,32.4877,32.7895,2821683.1368149,0
+XLRE.US,D,20190524,000000,32.9331,33.0491,32.8269,32.8358,1705273.1255402,0
+XLRE.US,D,20190528,000000,32.9961,33.0491,32.4877,32.4966,2794057.0705802,0
+XLRE.US,D,20190529,000000,32.468,32.5487,31.9873,32.121,2964486.1290936,0
+XLRE.US,D,20190530,000000,32.1564,32.418,32.1033,32.3177,2972896.7156586,0
+XLRE.US,D,20190531,000000,32.2468,32.7631,32.2016,32.5841,5128366.6006942,0
+XLRE.US,D,20190603,000000,32.702,32.7631,32.4228,32.7119,7410809.9993881,0
+XLRE.US,D,20190604,000000,32.7207,32.7207,32.2547,32.5329,4025657.2304924,0
+XLRE.US,D,20190605,000000,32.7207,33.291,32.6037,33.2723,5031145.9565731,0
+XLRE.US,D,20190606,000000,33.3618,33.3991,33.1278,33.3362,2543470.6162484,0
+XLRE.US,D,20190607,000000,33.523,33.6479,33.3991,33.4423,2366050.8742835,0
+XLRE.US,D,20190610,000000,33.4876,33.5132,33.1759,33.3274,3403956.3139227,0
+XLRE.US,D,20190611,000000,33.4168,33.4876,33.1612,33.3893,2766904.9834651,0
+XLRE.US,D,20190612,000000,33.4335,33.6745,33.3991,33.5132,2860194.4488374,0
+XLRE.US,D,20190613,000000,33.5416,33.6076,33.4305,33.5594,2810721.606834,0
+XLRE.US,D,20190614,000000,33.5594,33.814,33.5594,33.7019,2177873.0268523,0
+XLRE.US,D,20190617,000000,33.7894,34.1099,33.7894,34.0687,4622618.6746926,0
+XLRE.US,D,20190618,000000,34.2466,34.3891,33.8366,33.9713,5209285.8213205,0
+XLRE.US,D,20190619,000000,33.9438,34.3046,33.7816,34.1935,5209230.8967016,0
+XLRE.US,D,20190620,000000,34.3527,34.5042,34.3273,34.399,5012801.1338269,0
+XLRE.US,D,20190621,000000,34.3705,34.3705,33.8415,34.0106,10563654.006608,0
+XLRE.US,D,20190624,000000,34.0933,34.2102,33.7856,33.8415,5645372.0393458,0
+XLRE.US,D,20190625,000000,33.8779,34.0018,33.3716,33.3804,4252118.5544894,0
+XLRE.US,D,20190626,000000,33.3804,33.3804,32.6156,32.7335,8822514.0877383,0
+XLRE.US,D,20190627,000000,32.9302,33.1268,32.9124,33.0039,5084388.254836,0
+XLRE.US,D,20190628,000000,33.057,33.2978,33.0039,33.111,5564242.2743466,0
+XLRE.US,D,20190701,000000,33.2723,33.3185,32.6755,33.0481,7529617.0358989,0
+XLRE.US,D,20190702,000000,33.1366,33.6695,33.111,33.6597,6617486.9395257,0
+XLRE.US,D,20190703,000000,33.761,34.1551,33.7226,34.1453,3908434.8709519,0
+XLRE.US,D,20190705,000000,33.8947,34.0746,33.4355,33.9585,5640437.9777389,0
+XLRE.US,D,20190708,000000,33.931,34.1551,33.8779,34.0844,3815540.0491383,0
+XLRE.US,D,20190709,000000,34.0106,34.3046,33.9674,34.2653,3516559.9198543,0
+XLRE.US,D,20190710,000000,34.3891,34.4964,34.1916,34.455,9540567.0257509,0
+XLRE.US,D,20190711,000000,34.399,34.4088,33.8632,34.0106,5727647.0843633,0
+XLRE.US,D,20190712,000000,34.0294,34.0755,33.7658,33.8779,4020476.0081001,0
+XLRE.US,D,20190715,000000,33.9497,34.1453,33.8317,33.9211,2942953.6442002,0
+XLRE.US,D,20190716,000000,33.8858,33.989,33.761,33.8681,3923423.1892036,0
+XLRE.US,D,20190717,000000,33.9585,34.0657,33.52,33.6971,3583919.8794455,0
+XLRE.US,D,20190718,000000,33.6881,33.7856,33.4355,33.6881,4473995.7070451,0
+XLRE.US,D,20190719,000000,33.7245,33.761,33.1032,33.1366,5014826.2248719,0
+XLRE.US,D,20190722,000000,33.1848,33.2192,32.9626,33.1032,3365918.9810198,0
+XLRE.US,D,20190723,000000,33.1848,33.4355,33.0668,33.4277,3425723.7541307,0
+XLRE.US,D,20190724,000000,33.4719,33.5053,33.2821,33.4001,2957964.3391485,0
+XLRE.US,D,20190725,000000,33.3628,33.4355,33.111,33.2556,3595236.3852048,0
+XLRE.US,D,20190726,000000,33.2821,33.4531,33.111,33.3628,3134212.3559082,0
+XLRE.US,D,20190729,000000,33.4443,33.7147,33.4277,33.4886,3365855.9194202,0
+XLRE.US,D,20190730,000000,33.4886,33.9271,33.4807,33.8219,3837429.5440552,0
+XLRE.US,D,20190731,000000,33.8583,34.1207,33.4886,33.6881,7378189.8613146,0
+XLRE.US,D,20190801,000000,33.7856,34.0755,33.4621,33.7698,11056479.390306,0
+XLRE.US,D,20190802,000000,33.8032,34.2604,33.7363,34.0294,5500988.438587,0
+XLRE.US,D,20190805,000000,33.9497,33.9674,32.9773,33.3804,7062461.7917259,0
+XLRE.US,D,20190806,000000,33.4531,33.931,33.3372,33.7944,7597520.1389448,0
+XLRE.US,D,20190807,000000,33.8219,34.3351,33.2772,34.1119,8213534.3232027,0
+XLRE.US,D,20190808,000000,34.1551,34.6497,33.8583,34.6497,6220800.9986527,0
+XLRE.US,D,20190809,000000,34.5721,34.7873,34.2997,34.6428,5214627.7490796,0
+XLRE.US,D,20190812,000000,34.633,34.7461,34.4039,34.6055,4154153.3766441,0
+XLRE.US,D,20190813,000000,34.6143,34.7588,34.2997,34.633,5748029.2036254,0
+XLRE.US,D,20190814,000000,34.5445,34.5445,34.048,34.0933,6662518.007248,0
+XLRE.US,D,20190815,000000,34.1916,34.6428,34.0933,34.5721,6109363.015191,0
+XLRE.US,D,20190816,000000,34.6497,34.9044,34.5543,34.8139,4183139.3357603,0
+XLRE.US,D,20190819,000000,34.9751,35.2003,34.8041,35.1304,3254715.9528727,0
+XLRE.US,D,20190820,000000,35.1728,35.2533,34.8395,34.866,3604074.163251,0
+XLRE.US,D,20190821,000000,34.9476,35.097,34.8139,35.0105,3865268.1889078,0
+XLRE.US,D,20190822,000000,35.0479,35.218,34.7962,35.1816,2788531.0436352,0
+XLRE.US,D,20190823,000000,35.1914,35.4235,34.5917,34.7412,6716410.2468358,0
+XLRE.US,D,20190826,000000,34.9122,35.0735,34.75,35.0646,4021093.4015025,0
+XLRE.US,D,20190827,000000,35.2268,35.3271,34.9308,34.9476,3378467.2222162,0
+XLRE.US,D,20190828,000000,34.9663,35.1108,34.8709,35.0479,3475354.2501331,0
+XLRE.US,D,20190829,000000,35.2357,35.3576,35.101,35.2996,3410028.53569,0
+XLRE.US,D,20190830,000000,35.4078,35.4717,35.2003,35.3094,4023455.1601195,0
+XLRE.US,D,20190903,000000,35.2533,35.8138,35.2357,35.8138,6841744.1589046,0
+XLRE.US,D,20190904,000000,35.9849,36.1471,35.8846,36.1087,3932854.9668331,0
+XLRE.US,D,20190905,000000,36.1087,36.1186,35.6683,35.7961,4359710.7974985,0
+XLRE.US,D,20190906,000000,35.8138,36.0075,35.7401,35.8374,2729195.1640309,0
+XLRE.US,D,20190909,000000,35.857,35.8659,35.4805,35.57,5129598.3361315,0
+XLRE.US,D,20190910,000000,35.3988,35.3988,34.8041,35.0479,6255318.0703267,0
+XLRE.US,D,20190911,000000,34.9928,35.0646,34.7677,34.9663,8165701.0827888,0
+XLRE.US,D,20190912,000000,35.2268,35.3988,34.9044,35.1728,6025177.8139793,0
+XLRE.US,D,20190913,000000,35.0735,35.2633,34.6379,34.75,6278579.6635961,0
+XLRE.US,D,20190916,000000,34.7412,35.1304,34.7058,35.1108,5036889.6477489,0
+XLRE.US,D,20190917,000000,35.2633,35.6152,35.2533,35.6054,6723665.3821567,0
+XLRE.US,D,20190918,000000,35.6948,35.7587,35.1492,35.4972,4477251.5164047,0
+XLRE.US,D,20190919,000000,35.5503,35.7401,35.4618,35.6152,4377071.045593,0
+XLRE.US,D,20190920,000000,35.6869,35.7499,35.4431,35.4608,5949015.675632,0
+XLRE.US,D,20190923,000000,35.4333,35.7361,35.3694,35.5876,3533608.9284412,0
+XLRE.US,D,20190924,000000,35.6781,35.797,35.3772,35.5405,7202511.4331964,0
+XLRE.US,D,20190925,000000,35.5503,35.6604,35.3772,35.5061,4316428.1634809,0
+XLRE.US,D,20190926,000000,35.6152,35.9219,35.5876,35.8492,2833878.4364781,0
+XLRE.US,D,20190927,000000,35.9141,35.9307,35.333,35.6152,3696505.1771708,0
+XLRE.US,D,20190930,000000,35.6427,35.8492,35.6054,35.6604,3852898.9612844,0
+XLRE.US,D,20191001,000000,35.624,35.7135,35.215,35.3507,6702625.1845893,0
+XLRE.US,D,20191002,000000,35.3075,35.392,34.926,35.1364,5852793.8458785,0
+XLRE.US,D,20191003,000000,35.1364,35.624,35.0793,35.5503,6981471.3725194,0
+XLRE.US,D,20191004,000000,35.6054,35.797,35.57,35.7135,2927228.9292048,0
+XLRE.US,D,20191007,000000,35.624,35.8148,35.4873,35.6525,3492727.720821,0
+XLRE.US,D,20191008,000000,35.624,35.7744,35.2996,35.4795,5093202.639063,0
+XLRE.US,D,20191009,000000,35.6152,35.7321,35.5011,35.5876,3276399.9890296,0
+XLRE.US,D,20191010,000000,35.5405,35.7321,35.387,35.6781,3721581.3171123,0
+XLRE.US,D,20191011,000000,35.7794,35.8678,35.5227,35.5601,5464576.4675574,0
+XLRE.US,D,20191014,000000,35.5876,35.7499,35.452,35.6152,1979197.4573342,0
+XLRE.US,D,20191015,000000,35.624,35.6869,35.3418,35.6427,3410140.4191732,0
+XLRE.US,D,20191016,000000,35.6427,35.6781,35.3644,35.5956,6556193.0989663,0
+XLRE.US,D,20191017,000000,35.6869,35.9307,35.5956,35.8304,5268463.0298033,0
+XLRE.US,D,20191018,000000,35.8236,36.2493,35.8236,36.1755,2552028.6855868,0
+XLRE.US,D,20191021,000000,36.1854,36.4489,36.0861,36.4213,2159333.9336945,0
+XLRE.US,D,20191022,000000,36.504,36.5659,36.267,36.3132,2455772.2736659,0
+XLRE.US,D,20191023,000000,36.3309,36.4666,36.0684,36.3771,2383580.9818478,0
+XLRE.US,D,20191024,000000,36.4489,36.4942,36.1373,36.2405,1965736.8571888,0
+XLRE.US,D,20191025,000000,36.1589,36.2119,35.7135,35.797,3135842.8033944,0
+XLRE.US,D,20191028,000000,35.7321,35.7853,35.3418,35.4156,3666444.1194938,0
+XLRE.US,D,20191029,000000,35.4707,35.7321,35.4068,35.5061,2390906.2986263,0
+XLRE.US,D,20191030,000000,35.5778,35.7695,35.3075,35.7695,2910028.3693546,0
+XLRE.US,D,20191031,000000,35.8304,35.8777,35.5149,35.6525,3601733.764208,0
+XLRE.US,D,20191101,000000,35.6958,35.8187,35.1885,35.5601,3717823.049201,0
+XLRE.US,D,20191104,000000,35.4963,35.5316,35.1167,35.161,3359820.3140656,0
+XLRE.US,D,20191105,000000,35.0528,35.0528,34.3449,34.5563,7329252.0257852,0
+XLRE.US,D,20191106,000000,34.5985,34.8424,34.5691,34.6812,2675928.4548261,0
+XLRE.US,D,20191107,000000,34.5809,34.5907,34.1866,34.3085,4110281.8286562,0
+XLRE.US,D,20191108,000000,34.2358,34.4884,34.1542,34.2456,2881775.7556143,0
+XLRE.US,D,20191111,000000,34.227,34.4354,34.2191,34.3085,2800713.120705,0
+XLRE.US,D,20191112,000000,34.3085,34.5425,34.0372,34.0834,6855032.8653351,0
+XLRE.US,D,20191113,000000,34.1355,34.5072,34.1197,34.4285,2449939.0757036,0
+XLRE.US,D,20191114,000000,34.5072,34.7716,34.4638,34.7716,2785653.6038731,0
+XLRE.US,D,20191115,000000,34.7991,34.9525,34.69,34.9436,2885656.0782344,0
+XLRE.US,D,20191118,000000,34.9889,35.2897,34.9614,35.1364,3150230.0022049,0
+XLRE.US,D,20191119,000000,35.1983,35.2897,35.0695,35.2072,3690363.7910685,0
+XLRE.US,D,20191120,000000,35.1786,35.3075,35.0007,35.2249,6300868.8876846,0
+XLRE.US,D,20191121,000000,35.1432,35.1432,34.7096,34.7539,3923109.9154508,0
+XLRE.US,D,20191122,000000,34.7913,34.808,34.3862,34.5563,3990118.9677539,0
+XLRE.US,D,20191125,000000,34.6271,34.8159,34.5219,34.5809,2996988.2809483,0
+XLRE.US,D,20191126,000000,34.6084,35.0607,34.5819,35.0607,5424272.9855593,0
+XLRE.US,D,20191127,000000,35.0439,35.1786,34.9073,35.1698,2874580.6305252,0
+XLRE.US,D,20191129,000000,35.1432,35.3075,34.9977,35.0351,2814041.4949157,0
+XLRE.US,D,20191202,000000,34.9436,35.0076,34.3901,34.3901,7337976.9032257,0
+XLRE.US,D,20191203,000000,34.3715,34.7352,34.3627,34.6714,3953874.8219491,0
+XLRE.US,D,20191204,000000,34.5985,34.9388,34.5268,34.8523,2519472.6262356,0
+XLRE.US,D,20191205,000000,34.7991,34.9073,34.6566,34.9073,3356106.7995476,0
+XLRE.US,D,20191206,000000,34.9162,35.0793,34.8857,34.9162,4253513.0295384,0
+XLRE.US,D,20191209,000000,34.9614,35.0607,34.8198,34.9614,2852270.0468627,0
+XLRE.US,D,20191210,000000,34.9889,35.0872,34.6271,34.7176,8057035.775464,0
+XLRE.US,D,20191211,000000,34.7991,34.7991,34.3361,34.456,6865076.9507541,0
+XLRE.US,D,20191212,000000,34.4708,34.5907,33.9389,34.0372,8407544.3514737,0
+XLRE.US,D,20191213,000000,34.0284,34.2014,33.7756,34.0746,6786844.9679685,0
+XLRE.US,D,20191216,000000,34.1267,34.4383,33.9153,34.3361,5619646.9752021,0
+XLRE.US,D,20191217,000000,34.4,34.4472,33.8966,33.9664,4911497.7596934,0
+XLRE.US,D,20191218,000000,33.9664,34.5072,33.9664,34.4472,3865772.6817046,0
+XLRE.US,D,20191219,000000,34.4098,34.7991,34.3449,34.7716,3678595.6828863,0
+XLRE.US,D,20191220,000000,34.9092,35.1354,34.8631,35.0381,4029230.3820952,0
+XLRE.US,D,20191223,000000,35.101,35.1472,34.7618,34.8257,3274868.202433,0
+XLRE.US,D,20191224,000000,34.8532,34.9545,34.7451,34.8719,1222599.6422541,0
+XLRE.US,D,20191226,000000,34.9456,35.101,34.8719,35.0823,1754125.5227733,0
+XLRE.US,D,20191227,000000,35.1934,35.2475,35.0587,35.2111,1995668.7402988,0
+XLRE.US,D,20191230,000000,35.1394,35.2377,35.0193,35.1836,2879524.8633578,0
+XLRE.US,D,20191231,000000,35.1658,35.4687,35.1394,35.4313,4010878.439491,0
+XLRE.US,D,20200102,000000,35.5395,35.5956,34.8817,35.0193,4780525.9371965,0
+XLRE.US,D,20200103,000000,34.808,35.3526,34.7913,35.2759,3818816.2009494,0
+XLRE.US,D,20200106,000000,35.2111,35.4225,35.1394,35.2858,3380305.1627076,0
+XLRE.US,D,20200107,000000,35.1836,35.1836,34.7126,34.9014,3875587.9145445,0
+XLRE.US,D,20200108,000000,34.9358,35.1304,34.808,35.0735,5554221.5827467,0
+XLRE.US,D,20200109,000000,35.0469,35.1472,34.9545,35.0636,3148728.7292855,0
+XLRE.US,D,20200110,000000,35.1394,35.4146,35.0587,35.4038,7108551.6840479,0
+XLRE.US,D,20200113,000000,35.4225,35.8334,35.4136,35.8334,3261231.6400823,0
+XLRE.US,D,20200114,000000,35.799,35.799,35.4637,35.6604,4060292.288385,0
+XLRE.US,D,20200115,000000,35.7519,36.0183,35.742,35.9081,4877151.5646118,0
+XLRE.US,D,20200116,000000,35.9917,36.2277,35.8993,36.2277,4632497.9862547,0
+XLRE.US,D,20200117,000000,36.209,36.4007,36.1647,36.2739,3290357.9621137,0
+XLRE.US,D,20200121,000000,36.2838,36.6691,36.2188,36.6407,2542481.9731064,0
+XLRE.US,D,20200122,000000,36.7418,36.8421,36.2838,36.3476,6346738.064408,0
+XLRE.US,D,20200123,000000,36.3673,36.7232,36.2739,36.6947,2878873.9049104,0
+XLRE.US,D,20200124,000000,36.7694,36.8373,36.504,36.6407,2617048.2461351,0
+XLRE.US,D,20200127,000000,36.4204,36.6219,36.3841,36.4862,7357791.4680914,0
+XLRE.US,D,20200128,000000,36.5305,36.731,36.4401,36.5767,3169823.851472,0
+XLRE.US,D,20200129,000000,36.6947,36.7773,36.3476,36.3841,5904122.9365797,0
+XLRE.US,D,20200130,000000,36.265,36.497,36.2001,36.4666,4199101.0403153,0
+XLRE.US,D,20200131,000000,36.3761,36.4204,35.857,35.9445,8279691.0267888,0
+XLRE.US,D,20200203,000000,36.091,36.3172,35.9485,35.9819,6826554.4503833,0
+XLRE.US,D,20200204,000000,36.1087,36.5826,36.0399,36.4489,5795151.4753602,0
+XLRE.US,D,20200205,000000,36.4862,36.5767,36.329,36.4204,3328042.3534835,0
+XLRE.US,D,20200206,000000,36.5394,36.6603,36.4666,36.5767,2921371.3203007,0
+XLRE.US,D,20200207,000000,36.5954,36.6357,36.4902,36.5954,3510623.992512,0
+XLRE.US,D,20200210,000000,36.7144,37.0359,36.678,37.0172,3808302.2049011,0
+XLRE.US,D,20200211,000000,37.145,37.7211,37.145,37.4655,10915931.358774,0
+XLRE.US,D,20200212,000000,37.5117,37.7959,37.374,37.7034,2771856.3361557,0
+XLRE.US,D,20200213,000000,37.6484,38.019,37.6022,37.9335,3083813.9323624,0
+XLRE.US,D,20200214,000000,38.0249,38.3828,37.9689,38.373,2439646.8123764,0
+XLRE.US,D,20200218,000000,38.4182,38.4182,38.1075,38.3346,3558154.1303989,0
+XLRE.US,D,20200219,000000,38.3444,38.3444,37.7959,37.7959,2844296.8230044,0
+XLRE.US,D,20200220,000000,37.8961,38.2441,37.7113,38.2167,4258496.9301515,0
+XLRE.US,D,20200221,000000,38.2167,38.4821,38.1704,38.4182,3260281.6475981,0
+XLRE.US,D,20200224,000000,37.9689,38.313,37.7319,37.906,5133025.0220835,0
+XLRE.US,D,20200225,000000,38.0063,38.133,36.8147,36.9522,10030259.671921,0
+XLRE.US,D,20200226,000000,36.9975,37.2855,36.5492,36.6307,9432220.0777918,0
+XLRE.US,D,20200227,000000,36.0262,36.1727,34.5533,34.5622,17311389.594481,0
+XLRE.US,D,20200228,000000,33.8278,34.048,32.705,33.7088,48566741.409645,0
+XLRE.US,D,20200302,000000,33.874,35.394,33.7894,35.3842,21485708.443279,0
+XLRE.US,D,20200303,000000,35.4589,36.2414,35.0193,35.3576,41456104.624321,0
+XLRE.US,D,20200304,000000,35.8236,36.7773,35.7715,36.732,14966527.417661,0
+XLRE.US,D,20200305,000000,36.1284,36.4204,35.4863,35.8895,14568533.457157,0
+XLRE.US,D,20200306,000000,35.1108,35.4225,34.1217,35.2759,18491012.756612,0
+XLRE.US,D,20200309,000000,33.3981,33.8641,32.7551,32.7817,13961130.232612,0
+XLRE.US,D,20200310,000000,33.6253,34.4344,32.4336,34.3764,20630253.433856,0
+XLRE.US,D,20200311,000000,33.5446,33.5997,32.2066,32.5369,17505616.26986,0
+XLRE.US,D,20200312,000000,30.4752,31.6835,25.6547,29.7418,9886607.3822925,0
+XLRE.US,D,20200313,000000,31.308,32.3992,29.8047,32.353,10581079.350547,0
+XLRE.US,D,20200316,000000,29.1381,29.9266,26.9653,27.1757,6373928.8021809,0
+XLRE.US,D,20200317,000000,27.5886,29.5864,26.9742,28.8244,7932094.4727088,0
+XLRE.US,D,20200318,000000,27.1216,28.2857,25.9939,26.8011,13376060.985547,0
+XLRE.US,D,20200319,000000,26.4069,27.0665,25.6547,26.3773,14762562.810757,0
+XLRE.US,D,20200320,000000,26.5248,27.1216,24.7108,24.8849,18062728.885853,0
+XLRE.US,D,20200323,000000,24.8121,24.8505,22.9667,23.5026,30518022.370128,0
+XLRE.US,D,20200324,000000,24.5811,25.635,24.2026,25.5515,16625308.887462,0
+XLRE.US,D,20200325,000000,25.7353,28.09,25.3676,26.6861,20434825.536716,0
+XLRE.US,D,20200326,000000,26.9181,28.8559,26.7332,28.7369,18663702.878608,0
+XLRE.US,D,20200327,000000,27.8501,29.494,27.8305,28.8106,12827106.709721,0
+XLRE.US,D,20200330,000000,28.968,29.7064,28.33,29.5579,11242139.859367,0
+XLRE.US,D,20200331,000000,29.3455,29.3907,27.9416,28.616,9767380.2741585,0
+XLRE.US,D,20200401,000000,27.3241,27.3419,26.2898,26.8807,12192988.760767,0
+XLRE.US,D,20200402,000000,26.5661,27.6662,26.5494,27.2779,11939816.780852,0
+XLRE.US,D,20200403,000000,27.0853,27.509,26.5592,27.0459,8649147.579231,0
+XLRE.US,D,20200406,000000,28.0704,29.1253,28.0704,29.0034,10307031.946922,0
+XLRE.US,D,20200407,000000,30.1674,30.4535,28.9946,29.0132,21111994.215741,0
+XLRE.US,D,20200408,000000,29.3907,31.3581,29.0771,31.1909,29474242.030501,0
+XLRE.US,D,20200409,000000,31.7542,33.1867,31.7081,32.7974,54056500.815015,0
+XLRE.US,D,20200413,000000,32.6136,32.6686,31.1024,31.2942,10700129.479354,0
+XLRE.US,D,20200414,000000,31.9303,32.4838,31.9303,32.3363,7280100.5945152,0
+XLRE.US,D,20200415,000000,31.4868,31.7366,30.7967,31.0896,5827101.3296572,0
+XLRE.US,D,20200416,000000,31.1369,31.4033,30.7063,30.8862,4737297.2106753,0
+XLRE.US,D,20200417,000000,31.7081,32.0335,31.3482,31.8841,7085218.8921983,0
+XLRE.US,D,20200420,000000,31.3207,31.4407,30.7033,30.7033,6254880.7076199,0
+XLRE.US,D,20200421,000000,29.9826,30.4723,29.8804,30.2491,8492516.8055576,0
+XLRE.US,D,20200422,000000,30.7111,31.0533,30.4811,30.777,5834611.7627443,0
+XLRE.US,D,20200423,000000,30.832,31.0346,30.3612,30.425,6898289.0541657,0
+XLRE.US,D,20200424,000000,30.5824,30.6757,30.1999,30.5351,5571047.8414898,0
+XLRE.US,D,20200427,000000,30.7868,31.533,30.7868,31.4219,4359534.8352932,0
+XLRE.US,D,20200428,000000,31.9764,32.3265,31.4219,31.4505,6451325.7273332,0
+XLRE.US,D,20200429,000000,32.0875,32.1888,31.5164,31.533,6602875.973749,0
+XLRE.US,D,20200430,000000,31.1172,31.4318,30.8046,31.3118,7407052.7485994,0
+XLRE.US,D,20200501,000000,30.545,30.7475,30.1674,30.3523,6201303.7760301,0
+XLRE.US,D,20200504,000000,30.0829,30.3612,29.6228,30.3336,7384389.2234037,0
+XLRE.US,D,20200505,000000,30.5922,30.9333,30.486,30.5253,5307498.1599515,0
+XLRE.US,D,20200506,000000,30.6198,30.7573,29.963,29.963,4993950.8011614,0
+XLRE.US,D,20200507,000000,30.2589,30.6098,30.0573,30.2304,5338211.1931985,0
+XLRE.US,D,20200508,000000,30.5824,30.8763,30.5007,30.7868,4797743.7881305,0
+XLRE.US,D,20200511,000000,30.4535,30.8763,30.2589,30.4152,4946800.0499946,0
+XLRE.US,D,20200512,000000,30.5351,30.5637,29.1057,29.1253,17386363.733662,0
+XLRE.US,D,20200513,000000,28.9582,29.2993,28.5197,28.6623,5558962.3910646,0
+XLRE.US,D,20200514,000000,28.2945,28.6986,27.7204,28.6986,8958214.5130822,0
+XLRE.US,D,20200515,000000,28.4951,28.6072,28.0527,28.5974,8106209.5834307,0
+XLRE.US,D,20200518,000000,29.4566,30.2304,29.4566,29.9915,6810091.3043992,0
+XLRE.US,D,20200519,000000,29.8361,29.9452,29.4104,29.4104,6282437.6095195,0
+XLRE.US,D,20200520,000000,29.724,29.7712,29.4556,29.6867,4378325.1577268,0
+XLRE.US,D,20200521,000000,29.5864,29.787,29.318,29.5392,4646313.5621785,0
+XLRE.US,D,20200522,000000,29.5667,30.2048,29.4291,30.1852,5138267.2718303,0
+XLRE.US,D,20200526,000000,31.1369,31.3581,30.7819,31.1467,6236514.5252997,0
+XLRE.US,D,20200527,000000,31.7828,31.8103,31.0169,31.8103,6261217.3812564,0
+XLRE.US,D,20200528,000000,32.179,32.2262,31.7926,32.1702,5721322.6161977,0
+XLRE.US,D,20200529,000000,31.9578,32.1426,31.6717,31.9844,8483241.6648046,0
+XLRE.US,D,20200601,000000,31.9578,32.8682,31.8663,32.6224,5715035.7815673,0
+XLRE.US,D,20200602,000000,32.8259,32.9645,32.4553,32.8348,4997339.8535783,0
+XLRE.US,D,20200603,000000,33.1288,33.8082,33.0756,33.6184,3992727.8871564,0
+XLRE.US,D,20200604,000000,33.4523,33.4719,32.7335,32.9931,3999974.8854968,0
+XLRE.US,D,20200605,000000,34.0342,34.4334,33.8867,34.2014,5756332.9923203,0
+XLRE.US,D,20200608,000000,34.5622,34.9476,34.5042,34.9476,4749782.3902722,0
+XLRE.US,D,20200609,000000,34.4422,34.7087,34.1257,34.5435,3939007.5412837,0
+XLRE.US,D,20200610,000000,34.3951,34.5533,33.6931,33.8966,4286607.1467315,0
+XLRE.US,D,20200611,000000,32.6136,32.9744,31.7632,31.8005,19408422.736267,0
+XLRE.US,D,20200612,000000,32.7876,32.9449,31.9942,32.8073,8281922.5937164,0
+XLRE.US,D,20200615,000000,31.9204,33.3421,31.8743,33.2221,5576639.9814021,0
+XLRE.US,D,20200616,000000,34.2476,34.3391,33.2221,33.7766,7105684.4155114,0
+XLRE.US,D,20200617,000000,33.988,33.988,33.3696,33.3794,3849870.9873813,0
+XLRE.US,D,20200618,000000,33.1386,33.1867,32.8073,32.9645,2449299.3056044,0
+XLRE.US,D,20200619,000000,33.4345,33.4621,32.3845,32.6322,5478629.0330409,0
+XLRE.US,D,20200622,000000,32.5319,32.6558,32.1023,32.5409,2714806.9480979,0
+XLRE.US,D,20200623,000000,32.8466,32.9282,32.3727,32.418,2628337.2895849,0
+XLRE.US,D,20200624,000000,32.0463,32.1672,30.9403,31.5901,6732595.7183572,0
+XLRE.US,D,20200625,000000,31.4219,31.945,31.3236,31.9254,3784152.6636247,0
+XLRE.US,D,20200626,000000,31.8329,31.9892,31.303,31.3777,4728838.8193493,0
+XLRE.US,D,20200629,000000,31.6383,31.9155,31.2834,31.9155,4356680.7893503,0
+XLRE.US,D,20200630,000000,31.9804,32.5409,31.8959,32.3825,3913675.0864535,0
+XLRE.US,D,20200701,000000,32.5123,33.3667,32.4396,33.2644,5571226.8550629,0
+XLRE.US,D,20200702,000000,33.759,33.7846,33.0324,33.1524,2779989.2482581,0
+XLRE.US,D,20200706,000000,33.7206,33.8219,33.1268,33.1917,3446798.5338657,0
+XLRE.US,D,20200707,000000,32.9105,33.0501,32.6411,32.651,2868819.6482656,0
+XLRE.US,D,20200708,000000,32.7522,32.8564,32.3432,32.6322,11893741.128246,0
+XLRE.US,D,20200709,000000,32.5664,32.651,31.9991,32.5221,6476594.1034411,0
+XLRE.US,D,20200710,000000,32.5221,32.7266,32.3914,32.5585,6426828.3301364,0
+XLRE.US,D,20200713,000000,32.6696,32.7345,31.9618,32.0463,10773438.588881,0
+XLRE.US,D,20200714,000000,32.0837,32.4641,31.9991,32.3629,6671970.127329,0
+XLRE.US,D,20200715,000000,32.7895,32.9026,32.3295,32.5123,8054504.1573771,0
+XLRE.US,D,20200716,000000,32.3825,32.5319,32.0512,32.1289,3589791.7280657,0
+XLRE.US,D,20200717,000000,32.2685,32.7345,32.1023,32.5752,9348710.2459693,0
+XLRE.US,D,20200720,000000,32.6037,32.7797,32.1574,32.2685,3001712.815305,0
+XLRE.US,D,20200721,000000,32.5664,32.6411,32.1859,32.2773,6375611.1229184,0
+XLRE.US,D,20200722,000000,32.2331,32.6794,32.0286,32.6696,23469212.397591,0
+XLRE.US,D,20200723,000000,32.6136,32.7895,32.1485,32.5025,10638436.926745,0
+XLRE.US,D,20200724,000000,32.4444,32.651,32.3069,32.3727,3643216.0912694,0
+XLRE.US,D,20200727,000000,32.3914,32.7699,32.0551,32.7522,3749490.1434226,0
+XLRE.US,D,20200728,000000,32.7433,33.58,32.6696,33.4139,3860471.4388485,0
+XLRE.US,D,20200729,000000,33.5348,34.046,33.5151,34.046,3303104.5422121,0
+XLRE.US,D,20200730,000000,33.6076,33.7846,33.3204,33.7688,3336879.1144071,0
+XLRE.US,D,20200731,000000,33.7206,33.7846,33.2467,33.7305,4939201.1272437,0
+XLRE.US,D,20200803,000000,33.6076,33.6557,33.1022,33.1917,5099997.0178579,0
+XLRE.US,D,20200804,000000,33.1995,33.7884,33.1524,33.6833,4333335.7920299,0
+XLRE.US,D,20200805,000000,33.813,33.8877,33.3382,33.4315,2933962.2806453,0
+XLRE.US,D,20200806,000000,33.3667,33.5544,33.2517,33.4974,3104421.8528359,0
+XLRE.US,D,20200807,000000,33.3568,33.9762,33.348,33.9526,4370443.4749002,0
+XLRE.US,D,20200810,000000,34.0274,34.1129,33.759,33.8975,3210425.3503842,0
+XLRE.US,D,20200811,000000,34.1847,34.1847,33.1307,33.2467,5934215.5250565,0
+XLRE.US,D,20200812,000000,33.4876,33.7491,33.3382,33.6645,4337911.8264907,0
+XLRE.US,D,20200813,000000,33.5722,33.8219,33.2369,33.2733,4403911.8932004,0
+XLRE.US,D,20200814,000000,33.2565,33.6076,33.2211,33.3568,2598142.9888506,0
+XLRE.US,D,20200817,000000,33.348,33.6557,33.2428,33.6557,3036837.1091558,0
+XLRE.US,D,20200818,000000,33.7206,33.7354,33.405,33.6174,2798957.5671421,0
+XLRE.US,D,20200819,000000,33.6833,33.7019,32.883,32.9282,4653587.0057057,0
+XLRE.US,D,20200820,000000,32.7994,33.4365,32.7168,33.2831,3260309.1099076,0
+XLRE.US,D,20200821,000000,33.3667,33.4787,32.9685,33.3962,2317372.4050104,0
+XLRE.US,D,20200824,000000,33.4414,33.4591,32.9577,33.4414,3696492.9716999,0
+XLRE.US,D,20200825,000000,33.5446,33.582,33.2477,33.5446,3468780.5869368,0
+XLRE.US,D,20200826,000000,33.4493,33.4974,33.0855,33.3106,2398879.5224846,0
+XLRE.US,D,20200827,000000,33.3962,33.8602,33.3568,33.759,3330800.7899044,0
+XLRE.US,D,20200828,000000,33.813,34.0176,33.4787,34.0176,1702709.9766534,0
+XLRE.US,D,20200831,000000,33.9713,33.9713,33.5997,33.7206,3786980.2643807,0
+XLRE.US,D,20200901,000000,33.6174,33.7108,33.3667,33.6645,4601235.7068177,0
+XLRE.US,D,20200902,000000,33.7108,34.456,33.4493,34.4196,5013306.6437463,0
+XLRE.US,D,20200903,000000,34.3705,34.6045,33.5908,33.8415,9614001.2413545,0
+XLRE.US,D,20200904,000000,33.9526,34.167,33.1336,33.7206,10006346.103081,0
+XLRE.US,D,20200908,000000,33.4974,33.582,33.0413,33.293,7334867.5595168,0
+XLRE.US,D,20200909,000000,33.5151,34.1129,33.4493,33.6557,4387928.8290712,0
+XLRE.US,D,20200910,000000,33.6174,33.7206,33.1622,33.1819,6502062.8526962,0
+XLRE.US,D,20200911,000000,33.2733,33.3568,32.8279,33.0698,5853491.5919644,0
+XLRE.US,D,20200914,000000,33.293,33.9664,33.293,33.8799,3446077.3939606,0
+XLRE.US,D,20200915,000000,33.9713,34.6418,33.9438,34.3243,3168896.2356845,0
+XLRE.US,D,20200916,000000,34.4914,34.8984,34.3803,34.5494,3811343.4013977,0
+XLRE.US,D,20200917,000000,34.2516,34.4718,33.5584,33.7846,3931180.7830761,0
+XLRE.US,D,20200918,000000,33.8032,33.8032,33.0501,33.115,6723433.4782099,0
+XLRE.US,D,20200921,000000,32.7443,32.7905,32.0561,32.2302,6654422.7286809,0
+XLRE.US,D,20200922,000000,32.3147,32.876,32.2665,32.6136,4891940.5268389,0
+XLRE.US,D,20200923,000000,32.5575,32.6224,31.6265,31.6776,4628167.0783343,0
+XLRE.US,D,20200924,000000,31.6953,32.239,31.5734,31.828,5264299.9471076,0
+XLRE.US,D,20200925,000000,31.7051,32.4818,31.6501,32.4434,2954609.8688992,0
+XLRE.US,D,20200928,000000,32.8662,33.1464,32.8102,33.0059,2994983.5323549,0
+XLRE.US,D,20200929,000000,32.9124,33.053,32.6411,32.8377,2369665.7279118,0
+XLRE.US,D,20200930,000000,32.9971,33.3146,32.6794,33.0059,4686858.1022266,0
+XLRE.US,D,20201001,000000,33.1268,33.5594,32.9124,33.5506,6242851.1989362,0
+XLRE.US,D,20201002,000000,33.0442,34.1945,33.0245,34.0923,4802899.5824585,0
+XLRE.US,D,20201005,000000,34.1847,34.3253,33.583,34.28,2335807.7516657,0
+XLRE.US,D,20201006,000000,34.3715,34.4658,33.8681,33.989,4515398.6985457,0
+XLRE.US,D,20201007,000000,34.2132,34.3017,33.9605,34.0824,2306482.0736097,0
+XLRE.US,D,20201008,000000,34.2977,34.8207,34.2516,34.6526,2360205.4708502,0
+XLRE.US,D,20201009,000000,34.8493,34.8591,34.4285,34.5603,2796864.3288847,0
+XLRE.US,D,20201012,000000,34.6261,34.8119,34.401,34.7382,2935666.9780795,0
+XLRE.US,D,20201013,000000,34.6261,34.6261,33.9507,34.1473,4550791.5127561,0
+XLRE.US,D,20201014,000000,34.1945,34.2043,33.7079,33.756,7524518.2004351,0
+XLRE.US,D,20201015,000000,33.5506,34.1945,33.5308,33.9143,3944374.8971072,0
+XLRE.US,D,20201016,000000,33.9428,34.0077,33.6803,33.7904,2917774.7748788,0
+XLRE.US,D,20201019,000000,33.8681,33.9978,33.2211,33.2595,4041946.4485164,0
+XLRE.US,D,20201020,000000,33.4453,33.7226,33.3913,33.4837,6371071.7048703,0
+XLRE.US,D,20201021,000000,33.3814,33.5682,33.2772,33.3618,3811359.6753589,0
+XLRE.US,D,20201022,000000,33.352,33.4011,33.0678,33.1268,3220650.4836215,0
+XLRE.US,D,20201023,000000,33.2595,33.4365,33.0776,33.3421,2344713.6769243,0
+XLRE.US,D,20201026,000000,33.0904,33.0904,32.6322,32.94,3550429.0844488,0
+XLRE.US,D,20201027,000000,32.9971,33.1651,32.5211,32.5211,2949850.7523751,0
+XLRE.US,D,20201028,000000,31.9952,32.3511,31.6599,31.7995,5697197.485863,0
+XLRE.US,D,20201029,000000,31.8733,32.4346,31.5734,32.1642,5331872.4853168,0
+XLRE.US,D,20201030,000000,31.9676,32.1642,31.5458,31.9588,6050749.2926143,0
+XLRE.US,D,20201102,000000,32.3147,32.7443,32.0895,32.7443,5716644.8694796,0
+XLRE.US,D,20201103,000000,33.0059,33.464,32.9046,33.2595,5231695.0658727,0
+XLRE.US,D,20201104,000000,33.4011,33.9703,33.175,33.352,6029474.1397322,0
+XLRE.US,D,20201105,000000,33.6134,33.8002,33.3254,33.4739,5042459.4109646,0
+XLRE.US,D,20201106,000000,33.5014,33.7413,33.2211,33.3421,4875338.0350621,0
+XLRE.US,D,20201109,000000,34.9525,36.6003,34.1375,34.223,12668675.629092,0
+XLRE.US,D,20201110,000000,34.2712,34.6163,34.1207,34.4108,10251374.999669,0
+XLRE.US,D,20201111,000000,34.5877,34.8778,34.3164,34.6714,6645981.6284386,0
+XLRE.US,D,20201112,000000,34.5701,34.7805,34.1119,34.3164,5380272.2630045,0
+XLRE.US,D,20201113,000000,34.5022,35.1865,34.5022,35.103,3290148.4348635,0
+XLRE.US,D,20201116,000000,35.7381,35.8138,34.9073,35.3281,4345775.201111,0
+XLRE.US,D,20201117,000000,35.1128,35.4775,34.8493,35.3458,4809849.5810073,0
+XLRE.US,D,20201118,000000,35.3724,35.6967,34.7284,34.748,4893172.2622761,0
+XLRE.US,D,20201119,000000,34.6998,34.868,34.3253,34.8021,4898344.3305654,0
+XLRE.US,D,20201120,000000,34.8493,34.8591,34.4492,34.5701,2990988.2748839,0
+XLRE.US,D,20201123,000000,34.7657,34.8306,34.3961,34.458,4364908.2938521,0
+XLRE.US,D,20201124,000000,34.8493,34.9712,34.399,34.4393,3426745.9623177,0
+XLRE.US,D,20201125,000000,34.5022,34.5976,34.223,34.5219,3796985.6991419,0
+XLRE.US,D,20201127,000000,34.6812,34.6812,34.3164,34.458,1913960.232555,0
+XLRE.US,D,20201130,000000,34.4393,34.4393,33.993,34.1571,4515019.3118255,0
+XLRE.US,D,20201201,000000,34.5022,34.7078,34.4295,34.5877,4800454.4197904,0
+XLRE.US,D,20201202,000000,34.4934,34.7096,34.1945,34.223,3226132.7742958,0
+XLRE.US,D,20201203,000000,34.2879,34.6448,34.2516,34.4738,3156001.1556902,0
+XLRE.US,D,20201204,000000,34.6714,34.9525,34.635,34.9348,3553778.4690852,0
+XLRE.US,D,20201207,000000,34.8876,34.9624,34.4698,34.5877,3235499.4560806,0
+XLRE.US,D,20201208,000000,34.458,34.6615,34.4108,34.4295,2333869.1160395,0
+XLRE.US,D,20201209,000000,34.4658,34.4934,33.8957,34.1119,3658346.8066815,0
+XLRE.US,D,20201210,000000,33.9802,34.2516,33.8199,33.9231,2871816.0913688,0
+XLRE.US,D,20201211,000000,33.7826,33.9507,33.5506,33.9428,2501084.0672187,0
+XLRE.US,D,20201214,000000,34.2328,34.4344,33.6803,33.699,3646604.1265637,0
+XLRE.US,D,20201215,000000,33.8779,34.2879,33.6321,34.2879,2771006.0216838,0
+XLRE.US,D,20201216,000000,34.3537,34.5367,34.1011,34.2977,3119472.2155646,0
+XLRE.US,D,20201217,000000,34.4836,34.748,34.3813,34.6998,2270081.2909284,0
+XLRE.US,D,20201218,000000,34.7284,34.748,33.8533,34.1021,4435546.4394995,0
+XLRE.US,D,20201221,000000,33.6843,33.8839,33.465,33.7964,5763422.3366616,0
+XLRE.US,D,20201222,000000,33.8258,34.0342,33.6843,34.0342,1765324.0423139,0
+XLRE.US,D,20201223,000000,34.1483,34.3361,33.7127,33.7127,2073160.2578505,0
+XLRE.US,D,20201224,000000,33.8455,34.0441,33.8258,34.0441,1687632.1516152,0
+XLRE.US,D,20201228,000000,34.1581,34.3479,33.9969,34.3193,3117486.7922999,0
+XLRE.US,D,20201229,000000,34.4698,34.6143,34.0539,34.0539,2333404.2910232,0
+XLRE.US,D,20201230,000000,34.1385,34.4983,34.0687,34.2436,2494552.106048,0
+XLRE.US,D,20201231,000000,34.2535,34.7078,33.987,34.6596,4307772.4503755,0
+XLRE.US,D,20210104,000000,34.7372,34.8021,33.5328,33.5426,5239203.4647147,0
+XLRE.US,D,20210105,000000,33.5614,33.8258,33.4749,33.5033,4675293.4185592,0
+XLRE.US,D,20210106,000000,33.5132,33.5574,33.1524,33.3421,7788090.2586701,0
+XLRE.US,D,20210107,000000,33.4197,33.5614,33.1966,33.4463,3622009.0855998,0
+XLRE.US,D,20210108,000000,33.5328,33.9113,33.4847,33.8062,3607278.0993594,0
+XLRE.US,D,20210111,000000,33.6262,33.7786,33.1386,33.2389,4271950.4104389,0
+XLRE.US,D,20210112,000000,33.172,33.3048,32.8505,33.2664,4612085.3533154,0
+XLRE.US,D,20210113,000000,33.2487,33.7786,33.2487,33.7226,3190115.446825,0
+XLRE.US,D,20210114,000000,33.816,34.1483,33.6557,33.931,4000489.5495193,0
+XLRE.US,D,20210115,000000,33.8553,34.514,33.7786,34.454,4443824.80013,0
+XLRE.US,D,20210119,000000,34.6231,34.6418,34.1532,34.225,3499981.8390193,0
+XLRE.US,D,20210120,000000,34.3095,35.0715,34.1385,34.9358,4645737.8708016,0
+XLRE.US,D,20210121,000000,34.7943,34.8591,34.4786,34.8207,2815172.5352182,0
+XLRE.US,D,20210122,000000,34.6507,34.9928,34.6231,34.9073,2484251.7057402,0
+XLRE.US,D,20210125,000000,34.8984,35.4284,34.7274,35.2199,6101437.5960937,0
+XLRE.US,D,20210126,000000,35.2671,35.6751,35.1914,35.5808,3585106.8614895,0
+XLRE.US,D,20210127,000000,35.3616,35.7312,34.8984,35.1266,8876226.2966305,0
+XLRE.US,D,20210128,000000,35.1914,35.6388,34.8886,35.2199,12479577.285732,0
+XLRE.US,D,20210129,000000,34.9545,35.3517,34.6507,34.8493,5897243.1194885,0
+XLRE.US,D,20210201,000000,35.0675,35.6516,34.6231,35.6378,3933765.2915369,0
+XLRE.US,D,20210202,000000,35.8168,35.9691,35.5611,35.7892,3182728.0855694,0
+XLRE.US,D,20210203,000000,35.7411,35.7705,35.163,35.6466,3662486.495558,0
+XLRE.US,D,20210204,000000,35.6939,36.0635,35.5808,35.8452,3206797.2741625,0
+XLRE.US,D,20210205,000000,35.9495,36.035,35.8168,35.9691,2130102.848038,0
+XLRE.US,D,20210208,000000,35.9888,36.0536,35.7312,36.0438,2731897.6587102,0
+XLRE.US,D,20210209,000000,36.1205,36.3201,36.0065,36.2061,1774421.1866166,0
+XLRE.US,D,20210210,000000,36.385,36.6937,36.2444,36.4528,3511585.1733445,0
+XLRE.US,D,20210211,000000,36.5,36.6043,36.1972,36.385,2427231.8142371,0
+XLRE.US,D,20210212,000000,36.3004,36.4627,36.0448,36.3771,1926375.2306943,0
+XLRE.US,D,20210216,000000,36.4332,36.4725,35.8088,35.9888,3524506.6985257,0
+XLRE.US,D,20210217,000000,35.9691,36.0772,35.7607,36.0163,3456893.4754135,0
+XLRE.US,D,20210218,000000,35.8738,36.0536,35.855,35.9976,3092748.3370532,0
+XLRE.US,D,20210219,000000,36.1677,36.3683,36.0114,36.1107,2582881.0646265,0
+XLRE.US,D,20210222,000000,36.0536,36.4528,35.9121,36.3201,4528388.3709393,0
+XLRE.US,D,20210223,000000,36.5374,36.6799,36.3152,36.4528,6314132.1660505,0
+XLRE.US,D,20210224,000000,36.4528,36.7508,36.3201,36.6229,3987088.9596058,0
+XLRE.US,D,20210225,000000,36.6327,36.8785,35.7804,36.0262,7162282.2011463,0
+XLRE.US,D,20210226,000000,36.1402,36.1402,35.3772,35.3998,8447413.5221325,0
+XLRE.US,D,20210301,000000,35.799,36.0438,35.4333,35.4382,4752547.9465512,0
+XLRE.US,D,20210302,000000,35.4579,35.4775,34.9358,35.2199,7892705.3839049,0
+XLRE.US,D,20210303,000000,35.2199,35.2199,34.7323,34.7844,8167900.1017939,0
+XLRE.US,D,20210304,000000,34.8984,35.1914,34.1955,34.5278,11774633.023454,0
+XLRE.US,D,20210305,000000,34.7943,35.0774,34.0254,34.926,9948626.4312472,0
+XLRE.US,D,20210308,000000,35.0115,35.5316,34.7647,35.097,5676356.6443201,0
+XLRE.US,D,20210309,000000,35.2769,35.7361,35.2769,35.4943,4391548.7683125,0
+XLRE.US,D,20210310,000000,35.5316,36.0635,35.4382,35.8452,5177339.0183912,0
+XLRE.US,D,20210311,000000,35.9495,36.6426,35.86,36.3771,4316959.1014646,0
+XLRE.US,D,20210312,000000,36.3388,37.0024,36.3201,37.0024,3820059.1247349,0
+XLRE.US,D,20210315,000000,37.0309,37.5245,36.8245,37.4192,4837124.7399539,0
+XLRE.US,D,20210316,000000,37.4763,37.5992,37.2492,37.4192,4023777.5879755,0
+XLRE.US,D,20210317,000000,37.3544,37.3996,37.0309,37.3632,5184141.5341666,0
+XLRE.US,D,20210318,000000,37.1548,37.2305,36.8411,37.1253,4374216.9996501,0
+XLRE.US,D,20210319,000000,37.1352,37.2669,36.5757,36.6327,6032091.1961153,0
+XLRE.US,D,20210322,000000,36.6524,37.1499,36.5364,37.0349,4566249.7416369,0
+XLRE.US,D,20210323,000000,37.1106,37.4074,36.9572,37.1499,4651690.0721051,0
+XLRE.US,D,20210324,000000,37.1302,37.3701,36.8667,36.9867,10859962.154891,0
+XLRE.US,D,20210325,000000,36.9867,37.3465,36.5944,37.3023,5979642.2534601,0
+XLRE.US,D,20210326,000000,37.4753,38.2313,37.38,38.2127,4753041.2509996,0
+XLRE.US,D,20210329,000000,38.078,38.2972,37.667,38.1262,5572679.3060987,0
+XLRE.US,D,20210330,000000,38.0692,38.1262,37.8676,37.9629,4736140.7423086,0
+XLRE.US,D,20210331,000000,37.9158,38.1989,37.5992,37.8106,5309734.8124919,0
+XLRE.US,D,20210401,000000,37.9915,38.4133,37.7909,38.4133,6352990.3168708,0
+XLRE.US,D,20210405,000000,38.6521,38.6521,38.2412,38.6148,5468241.1601918,0
+XLRE.US,D,20210406,000000,38.5283,38.7112,38.3759,38.7112,4460111.9839088,0
+XLRE.US,D,20210407,000000,38.7298,38.8488,38.4093,38.7574,3199248.1904176,0
+XLRE.US,D,20210408,000000,38.8066,38.9698,38.5332,38.5656,4222278.2124109,0
+XLRE.US,D,20210409,000000,38.6345,38.6719,38.4516,38.6247,1970872.3090653,0
+XLRE.US,D,20210412,000000,38.7112,38.8587,38.3857,38.8547,3077780.3612529,0
+XLRE.US,D,20210413,000000,38.8547,39.1221,38.7574,39.0838,7893667.5818599,0
+XLRE.US,D,20210414,000000,39.0651,39.2657,38.7967,38.8449,3162512.7744095,0
+XLRE.US,D,20210415,000000,39.0651,39.5901,38.9698,39.5823,3954567.482422,0
+XLRE.US,D,20210416,000000,39.7543,39.7819,39.5341,39.6393,3314765.852524,0
+XLRE.US,D,20210419,000000,39.6491,39.7769,39.4151,39.7631,3437816.324414,0
+XLRE.US,D,20210420,000000,39.6864,40.3275,39.6393,40.2036,5266096.1855734,0
+XLRE.US,D,20210421,000000,40.2705,40.4621,40.1466,40.3855,4368371.5962169,0
+XLRE.US,D,20210422,000000,40.3373,40.5674,40.1466,40.2135,4255717.1341565,0
+XLRE.US,D,20210423,000000,40.3196,40.5576,40.1948,40.4425,3709457.2160292,0
+XLRE.US,D,20210426,000000,40.6067,40.7601,40.4248,40.53,3022106.1229153,0
+XLRE.US,D,20210427,000000,40.6637,40.6637,40.4248,40.53,3880238.1989532,0
+XLRE.US,D,20210428,000000,40.5968,40.6726,40.357,40.3855,2346137.648528,0
+XLRE.US,D,20210429,000000,40.6067,40.7699,40.4052,40.6824,4451404.3975521,0
+XLRE.US,D,20210430,000000,40.5399,40.9892,40.5005,40.9509,4796343.210346,0
+XLRE.US,D,20210503,000000,41.0472,41.0472,40.6726,40.7306,5299765.9941432,0
+XLRE.US,D,20210504,000000,40.6441,40.9027,40.2321,40.4809,5109719.6925435,0
+XLRE.US,D,20210505,000000,40.4248,40.4248,39.716,39.887,4342999.4736064,0
+XLRE.US,D,20210506,000000,39.9067,40.127,39.7445,40.0797,4299317.1104172,0
+XLRE.US,D,20210507,000000,40.0404,40.587,40.0404,40.5674,4035334.1346622,0
+XLRE.US,D,20210510,000000,40.7689,41.1121,40.6588,40.7503,4045360.9289976,0
+XLRE.US,D,20210511,000000,40.3196,40.4229,39.9018,40.2705,5792608.6689249,0
+XLRE.US,D,20210512,000000,40.1072,40.2135,39.2755,39.2952,5685886.0657167,0
+XLRE.US,D,20210513,000000,39.3709,40.0207,39.3611,39.7917,11195592.261886,0
+XLRE.US,D,20210514,000000,39.9932,40.3196,39.8507,40.1662,3998706.5336469,0
+XLRE.US,D,20210517,000000,40.127,40.2852,40.0404,40.1849,3742582.8640219,0
+XLRE.US,D,20210518,000000,40.1662,40.4995,39.9018,40.2617,4747434.8713713,0
+XLRE.US,D,20210519,000000,39.9549,40.1072,39.5725,40.1072,7834183.2023599,0
+XLRE.US,D,20210520,000000,40.0404,40.7601,39.9696,40.6067,5494622.2683958,0
+XLRE.US,D,20210521,000000,40.7021,40.7601,40.4711,40.5399,4767985.8329805,0
+XLRE.US,D,20210524,000000,40.7689,41.1661,40.7021,40.9793,10311712.745008,0
+XLRE.US,D,20210525,000000,41.0747,41.2458,40.7964,41.0944,4526332.7662171,0
+XLRE.US,D,20210526,000000,41.1711,41.4581,41.0658,41.1907,4948875.9971684,0
+XLRE.US,D,20210527,000000,41.3244,41.3431,41.0786,41.1415,4478534.1079706,0
+XLRE.US,D,20210528,000000,41.3893,41.5643,41.3146,41.4198,3691184.6089858,0
+XLRE.US,D,20210601,000000,41.6311,42.1286,41.4395,42.1286,5757198.5636308,0
+XLRE.US,D,20210602,000000,42.2338,42.7215,42.11,42.7117,4803350.1677588,0
+XLRE.US,D,20210603,000000,42.5514,42.6645,42.3538,42.6272,3600441.0014164,0
+XLRE.US,D,20210604,000000,42.7707,42.8267,42.4551,42.6645,3197332.9486106,0
+XLRE.US,D,20210607,000000,42.7215,43.2298,42.7215,43.0666,5911163.4590374,0
+XLRE.US,D,20210608,000000,43.1531,43.4383,43.0912,43.2966,5824995.8859288,0
+XLRE.US,D,20210609,000000,43.4501,43.5336,43.3064,43.3448,2508538.5585642,0
+XLRE.US,D,20210610,000000,43.3635,43.861,43.2534,43.7852,3988224.0683984,0
+XLRE.US,D,20210611,000000,43.8335,43.8335,43.3448,43.507,4677076.4344316,0
+XLRE.US,D,20210614,000000,43.5169,43.7754,43.4501,43.7558,2867954.076955,0
+XLRE.US,D,20210615,000000,43.7558,43.7558,43.3164,43.3537,3079297.9081335,0
+XLRE.US,D,20210616,000000,43.4501,43.569,42.9231,42.9614,6363766.7305433,0
+XLRE.US,D,20210617,000000,42.865,43.1531,42.7707,43.1246,4761186.3685728,0
+XLRE.US,D,20210618,000000,42.8847,43.1295,42.4452,42.4452,9436016.9963609,0
+XLRE.US,D,20210621,000000,42.637,43.3979,42.4727,43.2927,4999483.9479644,0
+XLRE.US,D,20210622,000000,43.3124,43.3222,43.0902,43.1,2519883.5437555,0
+XLRE.US,D,20210623,000000,43.0804,43.2189,42.9103,42.9653,5239276.6975399,0
+XLRE.US,D,20210624,000000,43.1197,43.1197,42.5799,42.7628,3390900.5285619,0
+XLRE.US,D,20210625,000000,42.8484,43.0804,42.6949,43.0706,3401786.7914722,0
+XLRE.US,D,20210628,000000,43.1571,43.1571,42.7431,43.0902,3383517.2357966,0
+XLRE.US,D,20210629,000000,43.041,43.3478,42.984,43.0607,2958646.8283957,0
+XLRE.US,D,20210630,000000,43.041,43.2927,42.6753,42.7235,6316569.191738,0
+XLRE.US,D,20210701,000000,42.7137,43.2249,42.5652,42.8975,6570039.1885673,0
+XLRE.US,D,20210702,000000,43.041,43.2504,42.8876,43.1,4143153.1960053,0
+XLRE.US,D,20210706,000000,43.0804,43.5228,42.8021,43.4864,5190451.7626163,0
+XLRE.US,D,20210707,000000,43.4569,43.8699,43.2347,43.7066,4808574.1092994,0
+XLRE.US,D,20210708,000000,43.4373,43.7843,43.3409,43.6693,5450346.922746,0
+XLRE.US,D,20210709,000000,43.8797,44.2759,43.7066,44.2464,4244228.7346822,0
+XLRE.US,D,20210712,000000,44.2268,44.681,44.1894,44.6318,3534747.0886015,0
+XLRE.US,D,20210713,000000,44.4784,44.5639,43.9091,44.0527,4943755.8021305,0
+XLRE.US,D,20210714,000000,44.0921,44.5689,43.9574,44.439,4091237.225579,0
+XLRE.US,D,20210715,000000,44.3998,44.5737,44.3487,44.5069,4294315.9187204,0
+XLRE.US,D,20210716,000000,44.6514,44.8589,44.5069,44.5541,4261607.290983,0
+XLRE.US,D,20210719,000000,44.151,44.2562,43.4952,43.861,8430372.6505263,0
+XLRE.US,D,20210720,000000,44.0822,44.7959,44.0164,44.6514,5173687.5483502,0
+XLRE.US,D,20210721,000000,44.7272,44.7861,44.444,44.5167,4441471.1784936,0
+XLRE.US,D,20210722,000000,44.3634,44.3634,43.9672,44.1982,4282813.2795301,0
+XLRE.US,D,20210723,000000,44.3437,44.6416,44.2168,44.6033,5183919.8014455,0
+XLRE.US,D,20210726,000000,44.4981,44.621,44.2168,44.6033,3838790.4540592,0
+XLRE.US,D,20210727,000000,44.5836,44.9985,44.4244,44.9592,4085374.531062,0
+XLRE.US,D,20210728,000000,44.9887,45.0083,44.5453,44.6908,6699980.6658966,0
+XLRE.US,D,20210729,000000,44.8058,45.0477,44.5069,44.5541,7947238.4107144,0
+XLRE.US,D,20210730,000000,44.6514,45.2295,44.5935,44.7006,5186578.5598541,0
+XLRE.US,D,20210802,000000,44.9306,45.1912,44.6612,44.7183,7075745.4125433,0
+XLRE.US,D,20210803,000000,44.8442,44.9739,44.6111,44.9012,6920408.4187842,0
+XLRE.US,D,20210804,000000,44.911,45.1037,44.5453,44.7567,4539059.003864,0
+XLRE.US,D,20210805,000000,44.9985,45.1332,44.7272,45.1136,5674625.501699,0
+XLRE.US,D,20210806,000000,45.1528,45.3062,44.9425,45.0379,3582359.6134169,0
+XLRE.US,D,20210809,000000,45.0379,45.0379,44.7272,44.8353,3690045.4317028,0
+XLRE.US,D,20210810,000000,44.8914,44.911,44.3241,44.3535,7006729.5774015,0
+XLRE.US,D,20210811,000000,44.5639,44.6908,44.3811,44.5935,4227710.6640791,0
+XLRE.US,D,20210812,000000,44.6908,44.7567,44.439,44.7468,3873491.6249193,0
+XLRE.US,D,20210813,000000,44.8914,45.0644,44.7055,45.0477,4942412.18321,0
+XLRE.US,D,20210816,000000,44.9789,45.2777,44.911,45.0939,5063278.8929335,0
+XLRE.US,D,20210817,000000,44.9405,45.1961,44.7861,45.1814,5101675.2701051,0
+XLRE.US,D,20210818,000000,45.0742,45.0939,44.6514,44.7104,5635708.3577694,0
+XLRE.US,D,20210819,000000,44.5737,45.1528,44.449,45.084,5587615.751099,0
+XLRE.US,D,20210820,000000,45.0644,45.5255,44.7468,45.2964,4586956.3230001,0
+XLRE.US,D,20210823,000000,45.4311,45.4507,45.028,45.1234,4828640.9205635,0
+XLRE.US,D,20210824,000000,45.2393,45.2393,44.6712,44.7861,4453194.5332825,0
+XLRE.US,D,20210825,000000,44.7861,44.9641,44.5836,44.737,4714470.9458678,0
+XLRE.US,D,20210826,000000,44.7861,44.906,44.5983,44.7665,2968956.3828066,0
+XLRE.US,D,20210827,000000,44.9503,45.2581,44.854,45.1332,2625651.0688667,0
+XLRE.US,D,20210830,000000,45.1725,45.6975,45.0742,45.6828,6401735.9162337,0
+XLRE.US,D,20210831,000000,45.5284,46.0102,45.4124,45.9522,5038164.1023343,0
+XLRE.US,D,20210901,000000,46.02,46.7908,46.0102,46.7436,9541891.3193423,0
+XLRE.US,D,20210902,000000,46.8193,46.9648,46.3965,46.9648,6823341.3601718,0
+XLRE.US,D,20210903,000000,46.8193,47.0366,46.4113,46.9648,5746159.7323343,0
+XLRE.US,D,20210907,000000,46.7908,46.839,46.0043,46.4438,7431557.2656542,0
+XLRE.US,D,20210908,000000,46.2708,46.8685,46.1743,46.724,6956506.0989385,0
+XLRE.US,D,20210909,000000,46.4624,46.5116,45.7221,45.7319,4745227.7153855,0
+XLRE.US,D,20210910,000000,45.7782,45.7978,45.1332,45.1528,6436793.0799946,0
+XLRE.US,D,20210913,000000,45.615,45.783,45.2119,45.4036,5701788.7771624,0
+XLRE.US,D,20210914,000000,45.615,45.6729,45.0742,45.3062,5431390.8093328,0
+XLRE.US,D,20210915,000000,45.4036,45.7221,45.1332,45.4803,5069597.2583637,0
+XLRE.US,D,20210916,000000,45.4803,45.7585,45.1528,45.5678,4786355.0666685,0
+XLRE.US,D,20210917,000000,45.3161,45.615,45.0782,45.1528,9039269.0110109,0
+XLRE.US,D,20210920,000000,44.6485,45.1774,44.3093,44.8422,13432282.43583,0
+XLRE.US,D,20210921,000000,45.0271,45.3859,44.8333,44.852,7204917.9452068,0
+XLRE.US,D,20210922,000000,45.1627,45.4823,44.9198,45.2295,6637190.6380308,0
+XLRE.US,D,20210923,000000,45.3368,45.4723,44.9395,45.0073,4717060.5399414,0
+XLRE.US,D,20210924,000000,44.9198,45.084,44.3683,44.4942,5377684.703176,0
+XLRE.US,D,20210927,000000,44.4548,44.7164,43.7125,43.7568,6914434.8579066,0
+XLRE.US,D,20210928,000000,43.4864,43.6899,43.1561,43.4952,12453212.451489,0
+XLRE.US,D,20210929,000000,43.6605,43.98,43.6113,43.7764,6166200.8417534,0
+XLRE.US,D,20210930,000000,43.98,43.9946,43.0784,43.0784,6544808.4459946,0
+XLRE.US,D,20211001,000000,43.3596,43.8541,43.0302,43.5434,8558871.8480457,0
+XLRE.US,D,20211004,000000,43.4569,43.7666,43.2721,43.5926,10789331.129101,0
+XLRE.US,D,20211005,000000,43.6703,43.6703,43.0587,43.2534,5654995.0360192,0
+XLRE.US,D,20211006,000000,43.0882,43.7086,42.5937,43.6703,9282862.7476457,0
+XLRE.US,D,20211007,000000,43.9023,44.3093,43.6605,43.7174,7501338.9940943,0
+XLRE.US,D,20211008,000000,43.7174,43.7764,43.1757,43.2435,5638387.4586295,0
+XLRE.US,D,20211011,000000,43.2239,43.4913,42.9723,43.3016,4284125.3676507,0
+XLRE.US,D,20211012,000000,43.3694,44.0763,43.2819,43.8827,5843548.2016801,0
+XLRE.US,D,20211013,000000,43.8059,44.1834,43.4687,44.1353,9574654.8716987,0
+XLRE.US,D,20211014,000000,44.4056,44.8087,44.2995,44.7547,4532380.5770425,0
+XLRE.US,D,20211015,000000,45.0467,45.1627,44.503,44.7743,5376033.9132383,0
+XLRE.US,D,20211018,000000,44.6102,45.0369,44.5128,44.852,4386603.5183573,0
+XLRE.US,D,20211019,000000,45.084,45.2591,44.9779,45.0565,3621466.9592678,0
+XLRE.US,D,20211020,000000,45.143,45.7526,45.0742,45.7428,5774527.2809254,0
+XLRE.US,D,20211021,000000,45.7251,45.9276,45.5736,45.8893,5704796.408614,0
+XLRE.US,D,20211022,000000,46.025,46.3199,45.9473,46.2186,5549415.6785842,0
+XLRE.US,D,20211025,000000,46.257,46.4654,45.8941,46.3543,5090162.4596891,0
+XLRE.US,D,20211026,000000,46.4133,46.7318,46.3543,46.5677,9850134.3839085,0
+XLRE.US,D,20211027,000000,46.7997,46.8291,46.2284,46.2284,7386235.3008756,0
+XLRE.US,D,20211028,000000,46.2186,46.9068,46.2009,46.9068,6903319.7424171,0
+XLRE.US,D,20211029,000000,46.7328,46.8685,46.1409,46.3445,8177510.8929965,0
+XLRE.US,D,20211101,000000,46.4605,46.5431,45.6907,46.4506,6982560.7107961,0
+XLRE.US,D,20211102,000000,46.6836,47.0503,46.4408,46.8872,6828050.6376897,0
+XLRE.US,D,20211103,000000,46.9452,47.2559,46.6738,47.1586,4967789.3914334,0
+XLRE.US,D,20211104,000000,47.0819,47.1978,46.431,46.6257,4767708.1585179,0
+XLRE.US,D,20211105,000000,47.0819,47.3424,46.6532,46.7328,5913895.4502715,0
+XLRE.US,D,20211108,000000,46.8685,46.9265,46.2963,46.723,5976324.3996235,0
+XLRE.US,D,20211109,000000,46.8193,46.9835,46.7132,46.897,4550825.077801,0
+XLRE.US,D,20211110,000000,46.7525,47.0621,46.6591,46.664,5224283.2936754,0
+XLRE.US,D,20211111,000000,46.723,46.723,46.3346,46.6836,4325398.1674618,0
+XLRE.US,D,20211112,000000,46.839,46.8587,46.5293,46.7034,4027096.4589348,0
+XLRE.US,D,20211115,000000,46.723,46.9648,46.5293,46.9648,3706002.050645,0
+XLRE.US,D,20211116,000000,46.9934,47.0819,46.5824,46.6738,5093879.0255748,0
+XLRE.US,D,20211117,000000,46.5775,47.0425,45.9954,46.9835,15828616.100512,0
+XLRE.US,D,20211118,000000,47.0327,47.0819,46.7613,46.9747,5659330.0124299,0
+XLRE.US,D,20211119,000000,47.0229,47.0917,46.6059,46.723,5262007.3528256,0
+XLRE.US,D,20211122,000000,46.7328,46.9265,46.3739,46.49,5589395.7156037,0
+XLRE.US,D,20211123,000000,46.6355,47.1143,46.4182,46.9835,10096174.300334,0
+XLRE.US,D,20211124,000000,46.9747,47.6767,46.8489,47.6148,5248720.6806404,0
+XLRE.US,D,20211126,000000,46.9747,47.0917,46.257,46.3248,7046617.0562667,0
+XLRE.US,D,20211129,000000,46.6836,47.2559,46.3337,46.9068,7401818.6358331,0
+XLRE.US,D,20211130,000000,46.6935,46.8095,45.9089,45.9276,11373200.171528,0
+XLRE.US,D,20211201,000000,46.4221,46.9364,45.2974,45.3269,12691366.616598,0
+XLRE.US,D,20211202,000000,45.6366,46.8489,45.5304,46.5677,10418612.327544,0
+XLRE.US,D,20211203,000000,46.6257,46.8489,45.9375,46.3346,12202963.681851,0
+XLRE.US,D,20211206,000000,46.6738,47.3916,46.6542,47.0032,8988498.3206029,0
+XLRE.US,D,20211207,000000,47.3718,47.9097,47.2559,47.8369,8010782.1264076,0
+XLRE.US,D,20211208,000000,47.8369,48.1663,47.6717,48.0404,7152280.8348753,0
+XLRE.US,D,20211209,000000,47.9343,47.9441,47.3866,47.4308,3686206.8111082,0
+XLRE.US,D,20211210,000000,47.6236,47.7111,47.3738,47.6717,3800970.7853872,0
+XLRE.US,D,20211213,000000,47.5371,48.53,47.4682,48.3118,5268219.9375081,0
+XLRE.US,D,20211214,000000,48.2056,48.3118,47.421,47.7789,9204634.8333504,0
+XLRE.US,D,20211215,000000,47.9343,48.5546,47.8851,48.4858,8456991.7654127,0
+XLRE.US,D,20211216,000000,48.593,48.9912,48.3649,48.6707,7389617.2334344,0
+XLRE.US,D,20211217,000000,48.6225,49.0825,48.4386,48.5054,8901313.6249202,0
+XLRE.US,D,20211220,000000,47.949,48.3885,47.6747,48.1929,9984568.4916476,0
+XLRE.US,D,20211221,000000,48.5252,48.77,48.2666,48.4671,6162525.9778932,0
+XLRE.US,D,20211222,000000,48.6136,48.9754,48.5596,48.9459,4634051.1324253,0
+XLRE.US,D,20211223,000000,49.0433,49.0629,48.5153,48.7994,5385551.129164,0
+XLRE.US,D,20211227,000000,48.9361,49.7963,48.8378,49.7963,5302482.7285386,0
+XLRE.US,D,20211228,000000,49.7963,50.0303,49.6302,50.0117,5721633.8557054,0
+XLRE.US,D,20211229,000000,50.109,50.4609,49.874,50.3145,4505850.9689428,0
+XLRE.US,D,20211230,000000,50.3626,50.7048,50.285,50.5386,3750081.091638,0
+XLRE.US,D,20211231,000000,50.5485,50.9988,50.5003,50.6468,4070538.7811963,0
+XLRE.US,D,20220103,000000,50.813,50.813,49.4149,50.1778,8635059.4144574,0
+XLRE.US,D,20220104,000000,50.3145,50.5298,49.933,49.9821,7611683.5707889,0
+XLRE.US,D,20220105,000000,49.816,49.816,48.3294,48.359,15324894.282678,0
+XLRE.US,D,20220106,000000,48.3983,48.5596,47.7828,48.4179,10032418.006023,0
+XLRE.US,D,20220107,000000,48.2616,48.4848,47.9391,48.1633,6282147.7295859,0
+XLRE.US,D,20220110,000000,47.7533,47.8802,47.1664,47.8802,7028479.7265257,0
+XLRE.US,D,20220111,000000,47.7828,47.8851,47.0937,47.8015,7613365.8915264,0
+XLRE.US,D,20220112,000000,47.7435,48.242,47.7435,47.9293,4794479.8417903,0
+XLRE.US,D,20220113,000000,48.0954,48.1929,47.6806,47.7631,5607073.3059413,0
+XLRE.US,D,20220114,000000,47.4889,47.5479,46.6581,47.2057,5869189.8617728,0
+XLRE.US,D,20220118,000000,46.9128,47.0395,46.4143,46.8832,9154024.8483093,0
+XLRE.US,D,20220119,000000,47.1271,47.4112,46.2766,46.2766,7316756.6749626,0
+XLRE.US,D,20220120,000000,46.3651,46.9816,45.8174,45.8666,7761038.8666898,0
+XLRE.US,D,20220121,000000,46.0908,46.3995,45.7251,45.8372,11171458.994571,0
+XLRE.US,D,20220124,000000,45.4262,46.0278,44.3349,45.9345,20431126.261915,0
+XLRE.US,D,20220125,000000,45.3878,46.1399,44.9572,45.8076,11159490.513242,0
+XLRE.US,D,20220126,000000,46.0426,46.5991,44.7173,45.0457,13153882.76471,0
+XLRE.US,D,20220127,000000,45.3878,45.6661,44.0576,44.2336,8986042.9867091,0
+XLRE.US,D,20220128,000000,44.3319,45.7683,43.7942,45.7683,6603655.0896407,0
+XLRE.US,D,20220131,000000,45.5245,46.3455,45.378,46.2766,4661923.3423229,0
+XLRE.US,D,20220201,000000,46.2766,46.3455,45.6611,45.964,8242693.1931565,0
+XLRE.US,D,20220202,000000,46.2186,46.8577,46.1793,46.7564,6870869.4638135,0
+XLRE.US,D,20220203,000000,46.4822,46.6384,46.2186,46.2766,4587017.3503546,0
+XLRE.US,D,20220204,000000,45.9443,46.2383,45.2994,45.6415,5573088.1893734,0
+XLRE.US,D,20220207,000000,45.6415,45.9541,45.5147,45.6513,5527526.1836674,0
+XLRE.US,D,20220208,000000,45.5245,45.6661,45.143,45.2403,4987975.2060387,0
+XLRE.US,D,20220209,000000,45.7782,46.3602,45.7585,46.3356,5040609.2650024,0
+XLRE.US,D,20220210,000000,45.5826,46.1547,44.7567,45.0163,8375130.6892827,0
+XLRE.US,D,20220211,000000,45.1824,45.2895,44.1265,44.3998,9247763.8818593,0
+XLRE.US,D,20220214,000000,44.439,44.6642,43.7253,43.9209,7139671.5663245,0
+XLRE.US,D,20220215,000000,44.3319,44.5177,43.98,44.1363,5519011.8505998,0
+XLRE.US,D,20220216,000000,44.2041,44.3614,43.7843,44.2532,5805596.3070734,0
+XLRE.US,D,20220217,000000,44.1363,44.3024,43.7696,43.8718,5123453.8986614,0
+XLRE.US,D,20220218,000000,43.7352,44.1756,43.5404,43.6771,6369005.9289223,0
+XLRE.US,D,20220222,000000,43.5985,43.8619,43.2956,43.5592,6989320.5074235,0
+XLRE.US,D,20220223,000000,43.9406,44.1854,42.9339,42.9929,6053537.2255898,0
+XLRE.US,D,20220224,000000,42.1906,43.8669,42.0343,43.7352,11875526.49719,0
+XLRE.US,D,20220225,000000,43.9111,44.8648,43.7057,44.8304,6335651.4283504,0
+XLRE.US,D,20220228,000000,44.2532,44.5079,43.5886,44.0576,8789189.0837211,0
+XLRE.US,D,20220301,000000,44.2729,44.5177,43.7253,43.9701,9235338.7124943,0
+XLRE.US,D,20220302,000000,44.1265,44.9523,44.1087,44.7517,5607382.5112038,0
+XLRE.US,D,20220303,000000,45.0063,45.4114,44.6446,45.2403,5907553.691022,0
+XLRE.US,D,20220304,000000,44.8982,45.6611,44.8009,45.6218,6336046.0719091,0
+XLRE.US,D,20220307,000000,45.5343,45.671,44.7911,44.7911,8063230.0519402,0
+XLRE.US,D,20220308,000000,44.8009,45.2699,44.3516,44.3899,10709864.35951,0
+XLRE.US,D,20220309,000000,45.1528,45.5638,45.0163,45.1332,6372422.4436487,0
+XLRE.US,D,20220310,000000,44.6938,45.3584,44.449,45.2895,5768060.4155994,0
+XLRE.US,D,20220311,000000,45.5147,45.8274,44.8255,44.8402,4463694.2896148,0
+XLRE.US,D,20220314,000000,45.1824,45.202,44.3899,44.5659,4957578.4979122,0
+XLRE.US,D,20220315,000000,45.084,45.2699,44.5177,44.9179,5103086.0191154,0
+XLRE.US,D,20220316,000000,45.2699,45.6208,44.4784,45.4164,7025982.6906063,0
+XLRE.US,D,20220317,000000,45.2797,46.082,45.2305,46.0623,4603128.571928,0
+XLRE.US,D,20220318,000000,46.2284,46.3749,45.8765,46.1695,4836456.4904227,0
+XLRE.US,D,20220321,000000,46.1597,46.4251,45.7073,45.9335,4047485.6980548,0
+XLRE.US,D,20220322,000000,46.1006,46.2776,45.8941,45.963,2902160.926244,0
+XLRE.US,D,20220323,000000,45.8352,46.0122,45.3864,45.4419,4044939.8402518,0
+XLRE.US,D,20220324,000000,45.5107,45.7958,45.3141,45.7958,3823281.3690497,0
+XLRE.US,D,20220325,000000,45.9728,46.3661,45.8156,46.3366,4071742.0372016,0
+XLRE.US,D,20220328,000000,46.3661,46.956,46.3661,46.9265,3769051.4447672,0
+XLRE.US,D,20220329,000000,47.2805,48.3717,47.2805,48.303,5195815.0499495,0
+XLRE.US,D,20220330,000000,48.1161,48.1653,47.7719,48.0375,3947908.3809295,0
+XLRE.US,D,20220331,000000,48.2734,48.3914,47.4771,47.5065,5720477.3873387,0
+XLRE.US,D,20220401,000000,47.7327,48.4799,47.4869,48.4504,6862263.5897142,0
+XLRE.US,D,20220404,000000,48.4307,48.5979,47.8752,48.303,5142627.6763055,0
+XLRE.US,D,20220405,000000,48.1161,48.9714,48.1161,48.3422,5328879.0935812,0
+XLRE.US,D,20220406,000000,48.1358,49.1189,47.9293,49.06,6927483.5234096,0
+XLRE.US,D,20220407,000000,48.7847,48.8731,48.3128,48.6569,6118863.9571555,0
+XLRE.US,D,20220408,000000,48.7454,48.9912,48.4209,48.8339,5120000.7675224,0
+XLRE.US,D,20220411,000000,48.7257,48.9518,48.0276,48.1653,5127684.111447,0
+XLRE.US,D,20220412,000000,48.067,48.4307,47.8114,48.0178,6844179.150347,0
+XLRE.US,D,20220413,000000,48.0866,48.2784,47.8015,48.2145,8559043.7417608,0
+XLRE.US,D,20220414,000000,48.3226,48.5488,47.9137,47.9391,5186167.6423342,0
+XLRE.US,D,20220418,000000,47.8506,48.1456,47.5656,47.8212,5337759.5907756,0
+XLRE.US,D,20220419,000000,48.0866,48.9518,48.0768,48.824,6010024.7218706,0
+XLRE.US,D,20220420,000000,48.9616,49.8858,48.8731,49.7482,6348827.2341751,0
+XLRE.US,D,20220421,000000,49.9448,50.112,49.3942,49.4238,6187219.6797467,0
+XLRE.US,D,20220422,000000,49.3549,49.3549,48.4996,48.5388,8656838.0430137,0
+XLRE.US,D,20220425,000000,48.4799,48.6175,47.5263,48.3128,8283430.9864937,0
+XLRE.US,D,20220426,000000,48.2243,48.5488,47.5459,47.5557,8981488.3118224,0
+XLRE.US,D,20220427,000000,47.654,48.0375,47.2214,47.2706,13223884.191626,0
+XLRE.US,D,20220428,000000,47.6148,48.2784,46.9756,48.1358,9695767.7250851,0
+XLRE.US,D,20220429,000000,47.8015,47.8506,45.7073,45.8156,11717771.803072,0
+XLRE.US,D,20220502,000000,45.9433,46.1006,43.7095,44.6259,17526362.519004,0
+XLRE.US,D,20220503,000000,44.852,45.4813,44.4588,45.1666,13661503.21337,0
+XLRE.US,D,20220504,000000,45.1568,45.7664,44.3948,45.6975,14958933.580523,0
+XLRE.US,D,20220505,000000,45.4419,45.7958,44.2032,44.5276,13824306.903946,0
+XLRE.US,D,20220506,000000,44.1441,44.3211,43.5837,44.0753,16431482.958377,0
+XLRE.US,D,20220509,000000,43.6723,43.6723,41.8829,42.0205,18313288.894998,0
+XLRE.US,D,20220510,000000,42.5317,42.8366,40.821,41.0865,28246670.693105,0
+XLRE.US,D,20220511,000000,41.2045,41.9511,40.9587,41.0275,25795097.101425,0
+XLRE.US,D,20220512,000000,41.0078,41.3323,40.6735,41.3323,21158900.857491,0
+XLRE.US,D,20220513,000000,41.7944,42.3941,41.4111,42.3646,9102410.9632874,0
+XLRE.US,D,20220516,000000,42.3057,42.4138,41.9762,42.0205,7573037.9985867,0
+XLRE.US,D,20220517,000000,42.5219,42.5711,41.873,42.4727,7379017.79909,0
+XLRE.US,D,20220518,000000,42.404,42.4531,41.0963,41.234,9710037.9547994,0
+XLRE.US,D,20220519,000000,40.9489,41.6371,40.8899,41.1553,8345120.4877344,0
+XLRE.US,D,20220520,000000,41.5977,41.7158,40.9882,41.6371,10028316.967804,0
+XLRE.US,D,20220523,000000,41.9616,42.2761,41.4011,42.1778,8238867.7951554,0
+XLRE.US,D,20220524,000000,41.9124,42.7383,41.4306,42.6694,9872397.1628101,0
+XLRE.US,D,20220525,000000,42.4826,43.0528,42.3351,42.9054,7799313.1891526,0
+XLRE.US,D,20220526,000000,43.1708,43.3737,42.7677,42.8562,7253319.7571396,0
+XLRE.US,D,20220527,000000,43.0922,44.0851,43.0922,44.0655,4618515.6022288,0
+XLRE.US,D,20220531,000000,43.6034,43.8,43.2298,43.4756,15726758.394575,0
+XLRE.US,D,20220601,000000,43.6427,43.6723,42.5317,43.0037,9477313.1899912,0
+XLRE.US,D,20220602,000000,42.7972,43.6723,42.1828,43.6525,8545422.4362486,0
+XLRE.US,D,20220603,000000,43.2593,43.564,43.0037,43.102,7023341.2232814,0
+XLRE.US,D,20220606,000000,43.4067,43.4756,42.8562,42.9741,7735818.2953428,0
+XLRE.US,D,20220607,000000,42.7677,43.5051,42.4727,43.4756,4895239.0553467,0
+XLRE.US,D,20220608,000000,43.2298,43.2986,42.3351,42.4334,5511611.2667507,0
+XLRE.US,D,20220609,000000,42.2859,42.6104,41.4503,41.4601,5628615.9620603,0
+XLRE.US,D,20220610,000000,40.9095,41.0275,40.4573,40.4769,8713472.4450611,0
+XLRE.US,D,20220613,000000,39.425,39.5823,38.3631,38.5302,13418692.661118,0
+XLRE.US,D,20220614,000000,38.6581,38.7367,37.9797,38.255,9968653.5747309,0
+XLRE.US,D,20220615,000000,38.6384,39.6806,38.5106,39.13,9590678.6207308,0
+XLRE.US,D,20220616,000000,38.2746,38.6483,38.0092,38.196,8541771.9833302,0
+XLRE.US,D,20220617,000000,38.373,38.9727,38.0919,38.4221,14547051.828393,0
+XLRE.US,D,20220621,000000,38.8701,39.4647,38.7908,39.1377,6086099.7751691,0
+XLRE.US,D,20220622,000000,38.771,40.322,38.7313,39.772,5828485.3565549,0
+XLRE.US,D,20220623,000000,39.9603,40.6887,39.9206,40.5549,7481481.2755958,0
+XLRE.US,D,20220624,000000,40.8423,41.4568,40.7333,41.437,6842854.4901258,0
+XLRE.US,D,20220627,000000,41.3577,41.7938,41.1,41.2883,4785682.539562,0
+XLRE.US,D,20220628,000000,41.4964,41.8037,40.654,40.7234,3518750.0526434,0
+XLRE.US,D,20220629,000000,40.3864,40.5549,39.9107,40.4657,4513336.6880891,0
+XLRE.US,D,20220630,000000,40.2873,40.991,39.9702,40.4954,4343952.4532741,0
+XLRE.US,D,20220701,000000,40.4162,41.3379,40.3567,41.2189,4938228.544819,0
+XLRE.US,D,20220705,000000,40.8126,41.0505,40.0544,41.0505,4604438.4922935,0
+XLRE.US,D,20220706,000000,41.2189,41.5855,40.9117,41.0207,5919175.4878411,0
+XLRE.US,D,20220707,000000,41.2189,41.4667,40.9117,41.0505,3046534.9813581,0
+XLRE.US,D,20220708,000000,40.8919,41.1347,40.654,40.8621,3095267.7720576,0
+XLRE.US,D,20220711,000000,40.7432,40.9811,40.4657,40.8621,3750276.7180683,0
+XLRE.US,D,20220712,000000,40.6342,41.0554,40.3171,40.6045,4014145.941634,0
+XLRE.US,D,20220713,000000,40.1288,40.7234,39.881,40.3864,5362446.3880455,0
+XLRE.US,D,20220714,000000,39.6828,40.1684,39.6332,39.99,4344568.9536492,0
+XLRE.US,D,20220715,000000,40.4855,40.877,40.2675,40.6342,3154824.1298993,0
+XLRE.US,D,20220718,000000,40.9216,40.9315,40.0891,40.2378,4228902.989654,0
+XLRE.US,D,20220719,000000,40.6243,41.4172,40.545,41.3478,3445627.6595424,0
+XLRE.US,D,20220720,000000,41.2388,41.7244,41.0108,41.1397,3662981.8793554,0
+XLRE.US,D,20220721,000000,41.209,41.5757,40.8621,41.5658,5290829.4263024,0
+XLRE.US,D,20220722,000000,41.7938,42.1307,41.5658,41.883,3825691.5642827,0
+XLRE.US,D,20220725,000000,41.883,42.1703,41.6897,41.9127,3159500.8553308,0
+XLRE.US,D,20220726,000000,41.9523,42.2645,41.8334,41.992,3033472.4382218,0
+XLRE.US,D,20220727,000000,42.0514,42.3091,41.7244,42.2199,5202390.3790373,0
+XLRE.US,D,20220728,000000,42.6659,43.8354,42.4974,43.7759,5424216.496825,0
+XLRE.US,D,20220729,000000,43.7858,44.1426,43.5975,43.9444,3555036.8005817,0
+XLRE.US,D,20220801,000000,43.7462,43.8453,43.3795,43.548,4139829.2799732,0
+XLRE.US,D,20220802,000000,43.5876,43.6768,42.9434,42.9731,3508674.1561689,0
+XLRE.US,D,20220803,000000,43.2407,43.5678,43.1416,43.1515,3237152.6595347,0
+XLRE.US,D,20220804,000000,43.2407,43.3646,42.9236,43.1912,3265551.0278778,0
+XLRE.US,D,20220805,000000,42.874,43.3696,42.7155,43.3299,3350089.2724421,0
+XLRE.US,D,20220808,000000,43.7363,44.1129,43.4191,43.6471,4091660.5215318,0
+XLRE.US,D,20220809,000000,43.8057,43.994,43.548,43.994,2389712.858303,0
+XLRE.US,D,20220810,000000,44.4895,44.6679,44.2219,44.5886,3649754.8688523,0
+XLRE.US,D,20220811,000000,44.8166,44.9057,44.2368,44.3805,2840803.4584698,0
+XLRE.US,D,20220812,000000,44.658,45.1624,44.5886,45.1337,2414122.6407496,0
+XLRE.US,D,20220815,000000,45.0941,45.4558,44.985,45.3319,3326230.4052244,0
+XLRE.US,D,20220816,000000,45.1139,45.4062,45.0246,45.1535,3308520.3977219,0
+XLRE.US,D,20220817,000000,44.7373,45.2931,44.7075,45.0247,3361269.0173788,0
+XLRE.US,D,20220818,000000,45.104,45.1733,44.4598,44.7174,1669776.6354707,0
+XLRE.US,D,20220819,000000,44.6183,44.6778,44.1377,44.2814,3231209.6362787,0
+XLRE.US,D,20220822,000000,43.9444,43.9741,43.32,43.3597,3461289.3924762,0
+XLRE.US,D,20220823,000000,43.2506,43.32,42.547,42.7056,2825198.229662,0
+XLRE.US,D,20220824,000000,42.7848,43.2754,42.7056,43.0425,3306591.1854188,0
+XLRE.US,D,20220825,000000,43.2407,43.7165,43.0623,43.7065,1729378.3984136,0
+XLRE.US,D,20220826,000000,43.7363,43.7363,42.5767,42.5965,2750159.7412871,0
+XLRE.US,D,20220829,000000,42.3587,42.656,42.1208,42.2298,2515422.4307008,0
+XLRE.US,D,20220830,000000,42.3091,42.3785,41.4964,41.6253,3571237.3407174,0
+XLRE.US,D,20220831,000000,41.8532,42.0812,41.3775,41.4766,4688512.5958225,0
+XLRE.US,D,20220901,000000,41.1595,41.6352,40.8721,41.6253,5391301.8344082,0
+XLRE.US,D,20220902,000000,41.9722,42.0663,40.8176,40.9117,3946483.259711,0
+XLRE.US,D,20220906,000000,41.0207,41.546,40.8919,41.3379,6457068.5336224,0
+XLRE.US,D,20220907,000000,41.3478,42.2001,41.323,42.1307,4660040.5703151,0
+XLRE.US,D,20220908,000000,41.883,42.3686,41.764,42.2497,4545718.5973176,0
+XLRE.US,D,20220909,000000,42.4082,42.8096,42.1406,42.656,2935286.429216,0
+XLRE.US,D,20220912,000000,42.8146,43.0871,42.7254,43.0128,2827592.5920027,0
+XLRE.US,D,20220913,000000,42.1803,42.3359,41.2288,41.3775,4176759.7713474,0
+XLRE.US,D,20220914,000000,41.2388,41.318,40.5846,40.8721,4181226.6243109,0
+XLRE.US,D,20220915,000000,40.8225,40.914,39.9305,39.9801,6283285.0489948,0
+XLRE.US,D,20220916,000000,39.6729,40.0197,39.5093,39.99,6100008.8711936,0
+XLRE.US,D,20220919,000000,39.62,39.91,39.27,39.91,4129628,0
+XLRE.US,D,20220920,000000,39.54,39.56,38.67,38.86,6259205,0
+XLRE.US,D,20220921,000000,39.17,39.415,38.27,38.29,9215785,0
+XLRE.US,D,20220922,000000,38.16,38.18,37.775,37.93,6380343,0
+XLRE.US,D,20220923,000000,37.54,37.75,37.015,37.46,7329990,0
+XLRE.US,D,20220926,000000,37.24,37.27,36.055,36.45,10027161,0
+XLRE.US,D,20220927,000000,36.79,37.055,35.902,35.97,10794505,0
+XLRE.US,D,20220928,000000,36.24,36.8,35.92,36.65,7304238,0
+XLRE.US,D,20220929,000000,36.33,36.33,35.42,35.63,7684179,0
+XLRE.US,D,20220930,000000,35.79,36.27,35.72,36.01,7700886,0
+XLRE.US,D,20221003,000000,36.58,36.9,35.99,36.68,11619980,0
+XLRE.US,D,20221004,000000,37.09,37.6,36.98,37.26,8889923,0
+XLRE.US,D,20221005,000000,36.77,36.83,35.98,36.57,7074265,0
+XLRE.US,D,20221006,000000,36.45,36.58,35.32,35.37,8933021,0
+XLRE.US,D,20221007,000000,35.03,35.26,34.3345,34.53,6487567,0
+XLRE.US,D,20221010,000000,34.62,34.92,34.09,34.14,7805123,0
+XLRE.US,D,20221011,000000,34.04,34.73,33.71,34.46,8847578,0
+XLRE.US,D,20221012,000000,34.4,34.43,33.83,34,8899459,0
+XLRE.US,D,20221013,000000,33.29,34.81,33.125,34.64,14575833,0
+XLRE.US,D,20221014,000000,35.07,35.15,33.7,33.77,9014753,0
+XLRE.US,D,20221017,000000,34.38,35.165,34.32,35.03,7687789,0
+XLRE.US,D,20221018,000000,35.68,35.965,35.16,35.49,7743440,0
+XLRE.US,D,20221019,000000,35.17,35.27,34.4,34.6,7615381,0
+XLRE.US,D,20221020,000000,34.61,34.96,34.325,34.43,7603494,0
+XLRE.US,D,20221021,000000,34.5,34.68,33.96,34.67,9826990,0
+XLRE.US,D,20221024,000000,35,35.145,34.38,34.65,6076365,0
+XLRE.US,D,20221025,000000,34.7,36.06,34.68,36.02,7176708,0
+XLRE.US,D,20221026,000000,36.04,36.29,35.72,35.95,8945019,0
+XLRE.US,D,20221027,000000,36.13,36.39,35.815,35.97,8435574,0
+XLRE.US,D,20221028,000000,35.87,36.92,35.66,36.82,5460275,0
+XLRE.US,D,20221031,000000,36.48,36.97,36.32,36.73,7154671,0
+XLRE.US,D,20221101,000000,37.1,37.3,36.565,36.67,6000876,0
+XLRE.US,D,20221102,000000,36.47,36.95,35.645,35.71,14000239,0
+XLRE.US,D,20221103,000000,35.43,35.98,35.03,35.69,10969611,0
+XLRE.US,D,20221104,000000,36.01,36.365,35.46,36.19,7524196,0
+XLRE.US,D,20221107,000000,36.42,36.56,35.96,36.18,6479870,0
+XLRE.US,D,20221108,000000,36.28,36.77,36.165,36.4,6225574,0
+XLRE.US,D,20221109,000000,36.298,36.74,35.93,36,7752934,0
+XLRE.US,D,20221110,000000,37.345,38.86,37.19,38.76,11979157,0
+XLRE.US,D,20221111,000000,38.88,39.2,38.635,38.74,7291384,0
+XLRE.US,D,20221114,000000,38.52,38.57,37.71,37.71,6304079,0
+XLRE.US,D,20221115,000000,38.26,38.42,37.75,38.18,9588655,0
+XLRE.US,D,20221116,000000,38.13,38.31,37.81,37.91,7771186,0
+XLRE.US,D,20221117,000000,37.382,37.6902,37.255,37.57,4402561,0
+XLRE.US,D,20221118,000000,38.07,38.2,37.67,38.05,5865809,0
+XLRE.US,D,20221121,000000,37.988,38.37,37.83,38.32,4836867,0
+XLRE.US,D,20221122,000000,38.47,38.53,38.2191,38.51,5547234,0
+XLRE.US,D,20221123,000000,38.45,38.73,38.22,38.57,3604485,0
+XLRE.US,D,20221125,000000,38.69,38.84,38.58,38.8,2254116,0
+XLRE.US,D,20221128,000000,38.57,38.74,37.625,37.71,7298258,0
+XLRE.US,D,20221129,000000,37.788,38.39,37.65,38.34,4954340,0
+XLRE.US,D,20221130,000000,38.24,39.27,38.01,39.24,8120276,0
+XLRE.US,D,20221201,000000,39.63,39.84,38.84,39.16,9814106,0
+XLRE.US,D,20221202,000000,38.68,39.17,38.49,38.97,5460817,0
+XLRE.US,D,20221205,000000,38.61,38.82,38.23,38.31,7165476,0
+XLRE.US,D,20221206,000000,38.39,38.46,37.84,38.02,5249529,0
+XLRE.US,D,20221207,000000,37.9,38.505,37.84,38.1,6159838,0
+XLRE.US,D,20221208,000000,38.23,38.685,38.12,38.38,4460961,0
+XLRE.US,D,20221209,000000,38.27,38.715,38.16,38.3,6077035,0
+XLRE.US,D,20221212,000000,38.34,38.64,37.98,38.62,4945103,0
+XLRE.US,D,20221213,000000,39.82,40,38.99,39.47,10763834,0
+XLRE.US,D,20221214,000000,39.42,39.9095,38.935,39.09,10786503,0
+XLRE.US,D,20221215,000000,38.59,38.99,38.4,38.64,6033249,0
+XLRE.US,D,20221216,000000,38.12,38.14,37.1235,37.5,8016236,0
+XLRE.US,D,20221219,000000,37,37.05,36.42,36.64,4543875,0
+XLRE.US,D,20221220,000000,36.46,36.78,36.12,36.56,4333963,0
+XLRE.US,D,20221221,000000,36.888,37.31,36.76,36.93,4082570,0
+XLRE.US,D,20221222,000000,36.6,36.83,36.095,36.75,4206160,0
+XLRE.US,D,20221223,000000,36.63,37.1,36.475,37.08,3935110,0
+XLRE.US,D,20221227,000000,37.1,37.1878,36.72,37.05,4259721,0
+XLRE.US,D,20221228,000000,37.14,37.34,36.425,36.46,4730881,0
+XLRE.US,D,20221229,000000,36.721,37.365,36.62,37.27,4143152,0
+XLRE.US,D,20221230,000000,37.04,37.18,36.53,36.93,5087853,0
+XLRE.US,D,20230103,000000,37.23,37.56,36.61,37.07,7060342,0
+XLRE.US,D,20230104,000000,37.4,38.26,37.27,37.92,7586940,0
+XLRE.US,D,20230105,000000,37.62,37.62,36.75,36.81,6581089,0
+XLRE.US,D,20230106,000000,37.11,38.01,36.83,37.88,6329647,0
+XLRE.US,D,20230109,000000,38.06,38.31,37.73,37.86,3965627,0
+XLRE.US,D,20230110,000000,37.8,37.99,37.47,37.97,5196657,0
+XLRE.US,D,20230111,000000,38.21,39.36,38.21,39.35,4733069,0
+XLRE.US,D,20230112,000000,39.44,39.87,39.06,39.79,5102349,0
+XLRE.US,D,20230113,000000,39.34,39.72,39.25,39.56,3795956,0
+XLRE.US,D,20230117,000000,39.58,39.825,39.47,39.57,5463216,0
+XLRE.US,D,20230118,000000,39.78,39.82,38.9038,38.96,7466655,0
+XLRE.US,D,20230119,000000,38.79,39.26,38.74,38.77,7253667,0
+XLRE.US,D,20230120,000000,38.8,39.26,38.28,39.22,4262500,0
+XLRE.US,D,20230123,000000,39.25,39.589,38.94,39.33,7002222,0
+XLRE.US,D,20230124,000000,39.3,39.65,38.54,39.5,7089709,0
+XLRE.US,D,20230125,000000,39.25,39.61,39.15,39.54,8163146,0
+XLRE.US,D,20230126,000000,39.76,39.99,39.55,39.99,4497424,0
+XLRE.US,D,20230127,000000,39.87,40.52,39.86,40.35,3519935,0
+XLRE.US,D,20230130,000000,40.03,40.495,39.83,39.86,3806503,0
+XLRE.US,D,20230131,000000,39.85,40.645,39.76,40.59,4274942,0
+XLRE.US,D,20230201,000000,40.42,41.17,39.99,40.89,7920987,0
+XLRE.US,D,20230202,000000,41.31,42.21,41.24,41.83,7014574,0
+XLRE.US,D,20230203,000000,41.23,41.26,40.41,40.96,7467168,0
+XLRE.US,D,20230206,000000,40.38,40.744,40.19,40.7,5384418,0
+XLRE.US,D,20230207,000000,40.391,40.755,40.01,40.54,7056726,0
+XLRE.US,D,20230208,000000,40.38,40.61,40.235,40.43,4347799,0
+XLRE.US,D,20230209,000000,40.72,40.85,39.93,40.04,3476892,0
+XLRE.US,D,20230210,000000,39.83,40.23,39.615,40.12,4253504,0
+XLRE.US,D,20230213,000000,40.27,40.555,40.22,40.49,2943115,0
+XLRE.US,D,20230214,000000,40.348,40.63,39.855,40.07,4544914,0
+XLRE.US,D,20230215,000000,39.83,40.195,39.72,40.18,3873031,0
+XLRE.US,D,20230216,000000,39.53,40.1526,39.26,39.81,4807223,0
+XLRE.US,D,20230217,000000,39.64,39.74,39.24,39.61,7192500,0
+XLRE.US,D,20230221,000000,39.4,39.4,38.655,38.83,4220845,0
+XLRE.US,D,20230222,000000,38.95,38.98,38.3,38.48,7049609,0
+XLRE.US,D,20230223,000000,38.71,38.93,38.47,38.85,9331686,0
+XLRE.US,D,20230224,000000,38.37,38.49,37.944,38.13,8158988,0
+XLRE.US,D,20230227,000000,38.67,38.77,38.02,38.19,4816137,0
+XLRE.US,D,20230228,000000,38.22,38.68,38.07,38.21,4202184,0
+XLRE.US,D,20230301,000000,37.97,38.01,37.375,37.62,7279134,0
+XLRE.US,D,20230302,000000,37.35,38.17,37.3,38.11,5067201,0
+XLRE.US,D,20230303,000000,38.4,38.835,38.29,38.75,4420235,0
+XLRE.US,D,20230306,000000,38.96,38.96,38.53,38.6,4248484,0
+XLRE.US,D,20230307,000000,38.6,38.67,37.6,37.63,5386064,0
+XLRE.US,D,20230308,000000,37.65,38.39,37.62,38.16,4472970,0
+XLRE.US,D,20230309,000000,38.25,38.29,37.21,37.29,5683556,0
+XLRE.US,D,20230310,000000,37.25,37.34,35.95,36.1,11736217,0
+XLRE.US,D,20230313,000000,35.87,37.22,35.815,36.68,16935967,0
+XLRE.US,D,20230314,000000,37.25,37.41,36.625,37.06,7718978,0
+XLRE.US,D,20230315,000000,36.45,37.205,36.45,37.08,14961576,0
+XLRE.US,D,20230316,000000,36.81,37.25,36.42,37.08,8068706,0
+XLRE.US,D,20230317,000000,36.94,36.96,36.21,36.23,8692491,0
+XLRE.US,D,20230320,000000,36.06,36.4932,35.87,36.36,4962801,0
+XLRE.US,D,20230321,000000,36.61,36.64,35.764,36.15,4952551,0
+XLRE.US,D,20230322,000000,35.89,35.92,34.804,34.83,8042018,0
+XLRE.US,D,20230323,000000,34.94,35.425,34.51,34.62,7493995,0
+XLRE.US,D,20230324,000000,34.41,35.52,34.34,35.51,8241959,0
+XLRE.US,D,20230327,000000,35.73,35.84,35.34,35.39,5108921,0
+XLRE.US,D,20230328,000000,35.11,35.47,35,35.27,5117808,0
+XLRE.US,D,20230329,000000,35.62,36.13,35.62,36.11,4108681,0
+XLRE.US,D,20230330,000000,36.5,36.6756,36.43,36.58,4383862,0
+XLRE.US,D,20230331,000000,36.74,37.4,36.705,37.38,6971546,0
+XLRE.US,D,20230403,000000,37.29,37.555,36.825,37.03,6451986,0
+XLRE.US,D,20230404,000000,37.05,37.215,36.805,37.04,5639931,0
+XLRE.US,D,20230405,000000,36.97,37.23,36.82,36.85,4476445,0
+XLRE.US,D,20230406,000000,36.98,37.105,36.65,37.1,4053394,0
+XLRE.US,D,20230410,000000,36.88,37.3,36.71,37.29,3814570,0
+XLRE.US,D,20230411,000000,37.38,37.77,37.21,37.47,9963376,0
+XLRE.US,D,20230412,000000,37.85,37.88,37.295,37.36,6764782,0
+XLRE.US,D,20230413,000000,37.41,37.412,36.8891,37.24,4650758,0
+XLRE.US,D,20230414,000000,37.3,37.44,36.34,36.6,4853409,0
+XLRE.US,D,20230417,000000,36.62,37.43,36.62,37.43,4601021,0
+XLRE.US,D,20230418,000000,37.5,37.5,37.1615,37.37,3479406,0
+XLRE.US,D,20230419,000000,37.13,37.69,37.06,37.59,5605712,0
+XLRE.US,D,20230420,000000,37.36,37.39,36.9843,37.14,4243598,0
+XLRE.US,D,20230421,000000,37.23,37.34,36.88,37.18,3252899,0
+XLRE.US,D,20230424,000000,37.25,37.37,36.795,37.08,3710480,0
+XLRE.US,D,20230425,000000,36.87,37.04,36.72,36.74,3664203,0
+XLRE.US,D,20230426,000000,36.65,37.01,36.34,36.44,4446324,0
+XLRE.US,D,20230427,000000,36.54,37.405,36.54,37.32,4278753,0
+XLRE.US,D,20230428,000000,37.32,37.88,37.25,37.75,5256204,0
+XLRE.US,D,20230501,000000,37.63,37.83,37.355,37.4,4381923,0
+XLRE.US,D,20230502,000000,37.32,37.39,36.53,36.76,6376381,0
+XLRE.US,D,20230503,000000,36.83,37.24,36.5,36.53,6140666,0
+XLRE.US,D,20230504,000000,36.52,37.1,36.39,36.87,4887814,0
+XLRE.US,D,20230505,000000,37.11,37.52,37.04,37.44,3265586,0
+XLRE.US,D,20230508,000000,37.32,37.49,37.05,37.18,3358676,0
+XLRE.US,D,20230509,000000,37.06,37.195,36.65,37.06,2995007,0
+XLRE.US,D,20230510,000000,37.39,37.57,37.04,37.41,3770045,0
+XLRE.US,D,20230511,000000,37.18,37.21,36.785,37.02,3419755,0
+XLRE.US,D,20230512,000000,37.16,37.16,36.785,37.09,2950237,0
+XLRE.US,D,20230515,000000,37.13,37.235,36.8917,37.02,3003558,0
+XLRE.US,D,20230516,000000,36.99,36.99,36.03,36.03,3240368,0
+XLRE.US,D,20230517,000000,36.28,36.565,35.95,36.5,3220545,0
+XLRE.US,D,20230518,000000,36.36,36.465,35.98,36.27,4111010,0
+XLRE.US,D,20230519,000000,36.48,36.63,36.05,36.21,4578659,0
+XLRE.US,D,20230522,000000,36.28,36.68,36.058,36.45,3943394,0
+XLRE.US,D,20230523,000000,36.38,36.66,35.96,36,3152019,0
+XLRE.US,D,20230524,000000,35.885,35.9,35.15,35.21,3991397,0
+XLRE.US,D,20230525,000000,35.39,35.575,35.04,35.29,5230708,0
+XLRE.US,D,20230526,000000,35.38,35.785,35.23,35.7,4405766,0
+XLRE.US,D,20230530,000000,35.97,36.3,35.74,35.81,4540277,0
+XLRE.US,D,20230531,000000,35.83,36.11,35.61,36.04,6945218,0
+XLRE.US,D,20230601,000000,36.01,36.25,35.68,36.05,5485001,0
+XLRE.US,D,20230602,000000,36.48,36.955,36.31,36.81,4350050,0
+XLRE.US,D,20230605,000000,36.89,37.04,36.55,36.64,3970472,0
+XLRE.US,D,20230606,000000,36.84,36.935,36.51,36.86,3260607,0
+XLRE.US,D,20230607,000000,37.018,37.63,36.79,37.54,4353592,0
+XLRE.US,D,20230608,000000,37.37,37.41,36.895,37.31,4027091,0
+XLRE.US,D,20230609,000000,37.34,37.42,36.915,37.12,4261823,0
+XLRE.US,D,20230612,000000,37.1,37.15,36.775,37.1,3819063,0
+XLRE.US,D,20230613,000000,37.1,37.41,36.97,37.37,4358248,0
+XLRE.US,D,20230614,000000,37.49,37.7957,37.23,37.57,7845444,0
+XLRE.US,D,20230615,000000,37.42,37.81,37.16,37.73,4383263,0
+XLRE.US,D,20230616,000000,37.74,38.06,37.64,37.69,6076411,0
+XLRE.US,D,20230620,000000,37.13,37.21,36.68,36.93,4028164,0
+XLRE.US,D,20230621,000000,36.73,36.9046,36.47,36.77,4543361,0
+XLRE.US,D,20230622,000000,36.8,36.83,36.025,36.25,5103482,0
+XLRE.US,D,20230623,000000,36.13,36.385,35.84,35.86,5414088,0
+XLRE.US,D,20230626,000000,35.85,36.69,35.81,36.66,2988888,0
+XLRE.US,D,20230627,000000,36.76,37.145,36.55,37.06,4012748,0
+XLRE.US,D,20230628,000000,37.06,37.2164,36.8123,37.16,3963108,0
+XLRE.US,D,20230629,000000,37.01,37.5,36.84,37.5,3727414,0
+XLRE.US,D,20230630,000000,37.81,37.91,37.22,37.69,6437023,0
+XLRE.US,D,20230703,000000,37.54,38.1952,37.47,37.99,3628214,0
+XLRE.US,D,20230705,000000,37.88,38.4291,37.66,38.18,6300657,0
+XLRE.US,D,20230706,000000,37.75,38.02,37.26,37.97,5046366,0
+XLRE.US,D,20230707,000000,37.72,38.03,37.633,37.79,4617260,0
+XLRE.US,D,20230710,000000,37.69,37.95,37.595,37.92,4345267,0
+XLRE.US,D,20230711,000000,38,38.38,37.88,38.35,4772879,0
+XLRE.US,D,20230712,000000,38.77,38.87,38.51,38.53,7247658,0
+XLRE.US,D,20230713,000000,38.52,38.81,38.27,38.79,4708097,0
+XLRE.US,D,20230714,000000,38.7,38.8155,38.47,38.79,3901541,0
+XLRE.US,D,20230717,000000,38.66,38.81,38.4346,38.46,4556507,0
+XLRE.US,D,20230718,000000,38.56,38.58,37.815,38.14,6516580,0
+XLRE.US,D,20230719,000000,38.42,38.82,38.38,38.56,6610690,0
+XLRE.US,D,20230720,000000,38.37,38.44,37.88,38.43,6665143,0
+XLRE.US,D,20230721,000000,38.56,38.72,38.42,38.6,4801808,0
+XLRE.US,D,20230724,000000,38.71,38.99,38.61,38.97,5156952,0
+XLRE.US,D,20230725,000000,38.91,39.1,38.67,38.68,4383306,0
+XLRE.US,D,20230726,000000,38.6,38.9,38.59,38.82,5117853,0
+XLRE.US,D,20230727,000000,39.1,39.1999,37.99,38,7511245,0
+XLRE.US,D,20230728,000000,38.44,38.56,37.85,37.89,5870606,0
+XLRE.US,D,20230731,000000,38,38.365,37.895,38.19,4941122,0
+XLRE.US,D,20230801,000000,38.09,38.275,37.96,38.12,6127373,0
+XLRE.US,D,20230802,000000,37.89,38.03,37.715,37.96,6504445,0
+XLRE.US,D,20230803,000000,37.51,37.55,36.9193,37.44,6268895,0
+XLRE.US,D,20230804,000000,37.27,37.6675,36.955,37.07,5874739,0
+XLRE.US,D,20230807,000000,37.18,37.55,37.16,37.54,3606199,0
+XLRE.US,D,20230808,000000,37.25,37.4554,36.99,37.35,4094171,0
+XLRE.US,D,20230809,000000,37.27,37.61,37.12,37.44,5354636,0
+XLRE.US,D,20230810,000000,37.54,37.79,37.205,37.32,4901595,0
+XLRE.US,D,20230811,000000,37.16,37.4399,37.05,37.39,3642981,0
+XLRE.US,D,20230814,000000,37.34,37.34,37.07,37.19,3069691,0
+XLRE.US,D,20230815,000000,36.95,37.0472,36.725,36.81,3931171,0
+XLRE.US,D,20230816,000000,36.85,36.865,36.32,36.36,4804510,0
+XLRE.US,D,20230817,000000,36.39,36.67,36.07,36.09,5679440,0
+XLRE.US,D,20230818,000000,35.84,36.29,35.79,36.19,4503879,0
+XLRE.US,D,20230821,000000,36.13,36.16,35.575,35.88,3958260,0
+XLRE.US,D,20230822,000000,36.02,36.115,35.84,35.99,5446681,0
+XLRE.US,D,20230823,000000,36.16,36.55,36.15,36.52,5105776,0
+XLRE.US,D,20230824,000000,36.58,37.025,36.34,36.35,5086947,0
+XLRE.US,D,20230825,000000,36.44,36.64,36.25,36.45,4985883,0
+XLRE.US,D,20230828,000000,36.57,36.915,36.57,36.74,4212938,0
+XLRE.US,D,20230829,000000,36.75,37.185,36.59,37.16,3808225,0
+XLRE.US,D,20230830,000000,37.21,37.41,37.125,37.29,3051485,0
+XLRE.US,D,20230831,000000,37.27,37.33,36.98,37.02,4084711,0
+XLRE.US,D,20230901,000000,37.25,37.305,36.88,37,3927639,0
+XLRE.US,D,20230905,000000,36.94,36.995,36.629,36.63,5000030,0
+XLRE.US,D,20230906,000000,36.62,36.7206,36.25,36.56,3974927,0
+XLRE.US,D,20230907,000000,36.53,37.005,36.48,36.86,3861030,0
+XLRE.US,D,20230908,000000,36.93,36.935,36.56,36.62,4370607,0
+XLRE.US,D,20230911,000000,36.66,36.75,36.45,36.64,3336742,0
+XLRE.US,D,20230912,000000,36.57,36.69,36.325,36.64,3224988,0
+XLRE.US,D,20230913,000000,36.66,36.66,36.17,36.27,4273972,0
+XLRE.US,D,20230914,000000,36.57,37,36.55,36.93,3687052,0
+XLRE.US,D,20230915,000000,36.79,36.93,36.655,36.79,4755333,0
+XLRE.US,D,20230918,000000,36.5,36.5066,36.1,36.18,3812193,0
+XLRE.US,D,20230919,000000,36.18,36.29,35.89,35.99,3938660,0
+XLRE.US,D,20230920,000000,36.25,36.475,36.03,36.06,3877457,0
+XLRE.US,D,20230921,000000,35.84,35.86,34.79,34.81,5750242,0
+XLRE.US,D,20230922,000000,34.8,35.0289,34.51,34.57,8504788,0
+XLRE.US,D,20230925,000000,34.4,34.53,34.255,34.51,5017242,0
+XLRE.US,D,20230926,000000,34.25,34.368,33.785,33.9,7143132,0
+XLRE.US,D,20230927,000000,34.04,34.18,33.4591,33.6,9007092,0
+XLRE.US,D,20230928,000000,33.77,34.05,33.68,33.95,7431568,0
+XLRE.US,D,20230929,000000,34.47,34.54,33.89,34.07,7305833,0
+XLRE.US,D,20231002,000000,33.94,34.11,33.245,33.45,8673320,0
+XLRE.US,D,20231003,000000,33.27,33.43,32.74,32.84,9198064,0
+XLRE.US,D,20231004,000000,33.06,33.23,32.62,33.19,9241005,0
+XLRE.US,D,20231005,000000,33.21,33.465,33.02,33.43,7857580,0
+XLRE.US,D,20231006,000000,33.16,33.771,32.82,33.56,10218652,0
+XLRE.US,D,20231009,000000,33.37,34.09,33.34,34,6258031,0
+XLRE.US,D,20231010,000000,33.97,34.41,33.8,34.12,4979741,0
+XLRE.US,D,20231011,000000,34.4,34.82,34.34,34.81,5178292,0
+XLRE.US,D,20231012,000000,34.7,34.75,34.175,34.35,5969971,0
+XLRE.US,D,20231013,000000,34.53,34.65,34.18,34.34,5688409,0
+XLRE.US,D,20231016,000000,34.55,34.8,34.19,34.69,7719258,0
+XLRE.US,D,20231017,000000,34.42,34.97,34.275,34.51,7239473,0
+XLRE.US,D,20231018,000000,34.28,34.405,33.74,33.75,8313222,0
+XLRE.US,D,20231019,000000,33.48,33.73,32.895,32.92,10376977,0
+XLRE.US,D,20231020,000000,33.07,33.235,32.74,32.75,8556349,0
+XLRE.US,D,20231023,000000,32.47,32.91,32.37,32.47,6709153,0
+XLRE.US,D,20231024,000000,32.58,32.96,32.57,32.88,5749231,0
+XLRE.US,D,20231025,000000,32.54,32.65,32.1,32.19,8454360,0
+XLRE.US,D,20231026,000000,32.33,33.095,32.3,32.87,10663156,0
+XLRE.US,D,20231027,000000,32.96,32.96,32.235,32.35,10350600,0
+XLRE.US,D,20231030,000000,32.54,32.72,31.99,32.45,7072035,0
+XLRE.US,D,20231031,000000,32.74,33.14,32.43,33.1,8490900,0
+XLRE.US,D,20231101,000000,33.14,33.3099,32.905,33.27,8343142,0
+XLRE.US,D,20231102,000000,33.81,34.45,33.74,34.3,8882192,0
+XLRE.US,D,20231103,000000,34.93,35.625,34.84,35.11,8575258,0
+XLRE.US,D,20231106,000000,35.05,35.07,34.455,34.63,7431314,0
+XLRE.US,D,20231107,000000,34.58,34.65,34.3,34.34,6579335,0
+XLRE.US,D,20231108,000000,34.5,34.62,34.36,34.54,7297999,0
+XLRE.US,D,20231109,000000,34.64,34.66,33.95,34.01,7336176,0
+XLRE.US,D,20231110,000000,34.25,34.44,33.945,34.39,5968961,0
+XLRE.US,D,20231113,000000,34.12,34.23,33.8958,34.1,4313947,0
+XLRE.US,D,20231114,000000,35.28,36.225,35.11,35.94,10526924,0
+XLRE.US,D,20231115,000000,35.87,36.331,35.87,36.02,7168882,0
+XLRE.US,D,20231116,000000,36.12,36.205,35.91,36.01,5026829,0
+XLRE.US,D,20231117,000000,36.32,36.33,35.82,35.97,4418306,0
+XLRE.US,D,20231120,000000,35.91,36.25,35.62,36.25,4228566,0
+XLRE.US,D,20231121,000000,36.11,36.205,35.97,36.07,3300660,0
+XLRE.US,D,20231122,000000,36.36,36.475,36.04,36.18,4951389,0
+XLRE.US,D,20231124,000000,36.12,36.33,35.94,36.32,2620298,0
+XLRE.US,D,20231127,000000,36.34,36.665,36.19,36.45,4648992,0
+XLRE.US,D,20231128,000000,36.33,36.7,36.18,36.65,6451042,0
+XLRE.US,D,20231129,000000,36.92,37.22,36.88,36.93,7941599,0
+XLRE.US,D,20231130,000000,36.9,37.265,36.78,37.23,5804112,0
+XLRE.US,D,20231201,000000,37.22,38.04,37.11,38.01,7274207,0
+XLRE.US,D,20231204,000000,37.8,38.24,37.76,38.22,10359453,0
+XLRE.US,D,20231205,000000,38.07,38.1,37.83,38.06,7758495,0
+XLRE.US,D,20231206,000000,38.29,38.4493,37.91,37.93,4832217,0
+XLRE.US,D,20231207,000000,37.97,38.15,37.8,37.98,5663303,0
+XLRE.US,D,20231208,000000,37.91,38.03,37.51,37.9,4873815,0
+XLRE.US,D,20231211,000000,37.81,38.095,37.715,38.03,4871215,0
+XLRE.US,D,20231212,000000,38.04,38.126,37.8,38.02,5580542,0
+XLRE.US,D,20231213,000000,38.06,39.52,37.93,39.4,7112441,0
+XLRE.US,D,20231214,000000,40.18,40.75,40.1,40.49,8647428,0
+XLRE.US,D,20231215,000000,40.29,40.4,39.655,40,8011113,0
+XLRE.US,D,20231218,000000,39.73,39.795,39.41,39.47,6638787,0
+XLRE.US,D,20231219,000000,39.61,39.8499,39.6,39.74,4681590,0
+XLRE.US,D,20231220,000000,39.74,40.01,39.215,39.24,6513503,0
+XLRE.US,D,20231221,000000,39.55,39.68,39.17,39.57,6684719,0
+XLRE.US,D,20231222,000000,39.69,40.01,39.54,39.73,4929148,0
+XLRE.US,D,20231226,000000,39.78,40.13,39.695,40.02,2537608,0
+XLRE.US,D,20231227,000000,40.1,40.26,39.915,40.25,4006281,0
+XLRE.US,D,20231228,000000,40.25,40.5,40.16,40.5,3764820,0
+XLRE.US,D,20231229,000000,40.23,40.41,40.02,40.06,5777303,0
+XLRE.US,D,20240102,000000,39.97,40.45,39.78,40.43,6591505,0
+XLRE.US,D,20240103,000000,40.13,40.13,39.395,39.47,7424653,0
+XLRE.US,D,20240104,000000,39.39,39.66,39.235,39.37,7180365,0
+XLRE.US,D,20240105,000000,39.15,39.63,38.9179,39.29,5770315,0
+XLRE.US,D,20240108,000000,39.26,39.87,39.19,39.83,4812666,0
+XLRE.US,D,20240109,000000,39.52,39.74,39.29,39.55,4134569,0
+XLRE.US,D,20240110,000000,39.61,39.8001,39.47,39.61,4498707,0
+XLRE.US,D,20240111,000000,39.41,39.52,39.07,39.24,5151987,0
+XLRE.US,D,20240112,000000,39.65,39.74,39.32,39.54,4393565,0
+XLRE.US,D,20240116,000000,39.35,39.55,39.1784,39.3,11100135,0
+XLRE.US,D,20240117,000000,38.82,39.28,38.18,38.58,9752148,0
+XLRE.US,D,20240118,000000,38.6,38.75,38.0884,38.33,6142300,0
+XLRE.US,D,20240119,000000,38.46,38.85,38.13,38.7,7967814,0
+XLRE.US,D,20240122,000000,38.83,39.3,38.735,38.88,5850557,0
+XLRE.US,D,20240123,000000,39.04,39.15,38.53,38.67,4549905,0
+XLRE.US,D,20240124,000000,39.06,39.08,38.11,38.14,7349524,0
+XLRE.US,D,20240125,000000,38.68,38.82,38.47,38.66,6601796,0
+XLRE.US,D,20240126,000000,38.71,38.8,38.41,38.49,4398022,0
+XLRE.US,D,20240129,000000,38.48,38.81,38.39,38.77,5724226,0
+XLRE.US,D,20240130,000000,38.55,38.74,38.33,38.41,6931455,0
+XLRE.US,D,20240131,000000,38.63,38.88,38.035,38.13,11580667,0
+XLRE.US,D,20240201,000000,38.05,38.815,37.895,38.8,10886955,0
+XLRE.US,D,20240202,000000,38.36,38.56,37.65,38.31,12844062,0
+XLRE.US,D,20240205,000000,37.83,37.87,37.43,37.55,8668157,0
+XLRE.US,D,20240206,000000,37.63,38.175,37.48,38.12,7866850,0
+XLRE.US,D,20240207,000000,38.258,38.31,37.87,38.1,6679061,0
+XLRE.US,D,20240208,000000,37.97,38.3973,37.95,38.31,4517674,0
+XLRE.US,D,20240209,000000,38.3,38.44,37.945,38.41,5515714,0
+XLRE.US,D,20240212,000000,38.5,38.665,38.2125,38.29,5376417,0
+XLRE.US,D,20240213,000000,37.52,37.6,37.075,37.59,21419186,0
+XLRE.US,D,20240214,000000,37.72,38.06,37.52,37.84,14186417,0
+XLRE.US,D,20240215,000000,38.17,38.7956,38.17,38.75,8637645,0
+XLRE.US,D,20240216,000000,38.23,38.5567,38.07,38.35,7683070,0
+XLRE.US,D,20240220,000000,38.21,38.49,37.97,38.29,6929341,0
+XLRE.US,D,20240221,000000,38.45,38.6175,38.28,38.57,5653141,0
+XLRE.US,D,20240222,000000,38.69,38.88,38.565,38.67,6144426,0
+XLRE.US,D,20240223,000000,38.74,38.9223,38.6,38.72,5263577,0
+XLRE.US,D,20240226,000000,38.64,38.825,38.22,38.28,6427822,0
+XLRE.US,D,20240227,000000,38.51,38.66,38.19,38.31,9466139,0
+XLRE.US,D,20240228,000000,38.13,38.96,38.07,38.8,7497775,0
+XLRE.US,D,20240229,000000,39.05,39.32,38.95,39.11,12860783,0
+XLRE.US,D,20240301,000000,39.01,39.58,38.61,39.54,9655534,0
+XLRE.US,D,20240304,000000,39.45,40.0188,39.18,39.99,8697659,0
+XLRE.US,D,20240305,000000,39.83,40.095,39.315,39.48,6913793,0
+XLRE.US,D,20240306,000000,39.74,39.84,39.49,39.7,5483581,0
+XLRE.US,D,20240307,000000,39.92,40.005,39.4801,39.7,5076987,0
+XLRE.US,D,20240308,000000,39.99,40.265,39.9301,40.17,7551230,0
+XLRE.US,D,20240311,000000,40.03,40.33,39.78,39.97,4594641,0
+XLRE.US,D,20240312,000000,39.87,40.02,39.5201,39.87,5668995,0
+XLRE.US,D,20240313,000000,39.8,40.015,39.49,39.62,6245257,0
+XLRE.US,D,20240314,000000,39.43,39.54,38.69,39.06,10442945,0
+XLRE.US,D,20240315,000000,38.68,39.128,38.68,39.04,9639575,0
+XLRE.US,D,20240318,000000,38.84,39.01,38.71,38.77,4970975,0
+XLRE.US,D,20240319,000000,38.79,38.91,38.51,38.77,5255143,0
+XLRE.US,D,20240320,000000,38.44,39.0215,38.31,38.93,8678354,0
+XLRE.US,D,20240321,000000,39.1,39.3,38.845,39.08,6263555,0
+XLRE.US,D,20240322,000000,39.08,39.17,38.58,38.62,4402502,0
+XLRE.US,D,20240325,000000,38.67,38.79,38.44,38.47,5661572,0
+XLRE.US,D,20240326,000000,38.5,38.565,38.28,38.31,6160340,0
+XLRE.US,D,20240327,000000,38.73,39.28,38.6201,39.28,6710952,0
+XLRE.US,D,20240328,000000,39.37,39.62,39.37,39.53,5695556,0
+XLRE.US,D,20240401,000000,39.61,39.62,38.79,38.84,8064366,0
+XLRE.US,D,20240402,000000,38.6,38.6,38.28,38.41,7393522,0
+XLRE.US,D,20240403,000000,38.37,38.51,38.175,38.43,5392227,0
+XLRE.US,D,20240404,000000,38.81,38.96,38.02,38.13,6667753,0
+XLRE.US,D,20240405,000000,38.03,38.471,37.95,38.38,6055728,0
+XLRE.US,D,20240408,000000,38.49,38.74,38.41,38.71,5588554,0
+XLRE.US,D,20240409,000000,38.9,39.21,38.775,39.2,7566079,0
+XLRE.US,D,20240410,000000,38.18,38.18,37.345,37.59,14873337,0
+XLRE.US,D,20240411,000000,37.84,37.905,37.305,37.63,9441768,0
+XLRE.US,D,20240412,000000,37.49,37.5,37.09,37.24,9246182,0
+XLRE.US,D,20240415,000000,37.47,37.53,36.345,36.59,7757135,0
+XLRE.US,D,20240416,000000,36.46,36.51,35.915,36.03,11776164,0
+XLRE.US,D,20240417,000000,35.93,36.1,35.725,35.73,11722733,0
+XLRE.US,D,20240418,000000,35.89,35.9488,35.5699,35.74,10327601,0
+XLRE.US,D,20240419,000000,35.9,36.05,35.74,35.88,10629092,0
+XLRE.US,D,20240422,000000,36.03,36.26,35.79,36.17,7762901,0
+XLRE.US,D,20240423,000000,36.26,36.6158,36.17,36.5,10804855,0
+XLRE.US,D,20240424,000000,36.33,36.71,36.15,36.64,10758650,0
+XLRE.US,D,20240425,000000,36.31,36.51,36.02,36.43,8374344,0
+XLRE.US,D,20240426,000000,36.45,36.83,36.39,36.46,6950870,0
+XLRE.US,D,20240429,000000,36.65,36.96,36.632,36.87,6987438,0
+XLRE.US,D,20240430,000000,36.56,36.77,36.17,36.19,9796767,0
+XLRE.US,D,20240501,000000,36.18,36.8584,36.075,36.21,15601336,0
+XLRE.US,D,20240502,000000,36.58,36.78,36.14,36.73,13264306,0
+XLRE.US,D,20240503,000000,37.33,37.5799,36.93,37.02,11887702,0
+XLRE.US,D,20240506,000000,37.27,37.33,36.85,37.03,9738971,0
+XLRE.US,D,20240507,000000,37.31,37.51,37.175,37.42,13276116,0
+XLRE.US,D,20240508,000000,37.21,37.225,36.985,37.07,8182121,0
+XLRE.US,D,20240509,000000,37.51,37.98,37.5,37.95,8914573,0
+XLRE.US,D,20240510,000000,38,38.02,37.69,37.81,6882856,0
+XLRE.US,D,20240513,000000,37.97,38.135,37.7,37.91,6846461,0
+XLRE.US,D,20240514,000000,38.16,38.366,37.995,38.18,9703757,0
+XLRE.US,D,20240515,000000,38.808,38.95,38.67,38.83,10083473,0
+XLRE.US,D,20240516,000000,38.86,39.0075,38.72,38.76,7195635,0
+XLRE.US,D,20240517,000000,38.82,38.86,38.62,38.76,6152953,0
+XLRE.US,D,20240520,000000,38.7,38.79,38.475,38.52,4067267,0
+XLRE.US,D,20240521,000000,38.43,38.575,38.3399,38.49,3621574,0
+XLRE.US,D,20240522,000000,38.43,38.555,38.04,38.16,7027132,0
+XLRE.US,D,20240523,000000,38.17,38.17,37.325,37.35,5597263,0
+XLRE.US,D,20240524,000000,37.58,37.61,37.3,37.35,4686081,0
+XLRE.US,D,20240528,000000,37.59,37.685,37.08,37.13,4696055,0
+XLRE.US,D,20240529,000000,36.8,36.85,36.62,36.78,6076462,0
+XLRE.US,D,20240530,000000,37.04,37.32,36.975,37.31,5868086,0
+XLRE.US,D,20240531,000000,37.54,38.06,37.355,38.05,7949848,0
+XLRE.US,D,20240603,000000,38.12,38.2,37.6989,37.9,5826279,0
+XLRE.US,D,20240604,000000,37.83,38.4102,37.79,38.26,5647471,0
+XLRE.US,D,20240605,000000,38.29,38.29,37.99,38.21,4541421,0
+XLRE.US,D,20240606,000000,38.07,38.305,37.88,38.27,3888552,0
+XLRE.US,D,20240607,000000,37.76,38.07,37.6402,37.97,5140406,0
+XLRE.US,D,20240610,000000,37.85,38.3,37.65,38.16,4148835,0
+XLRE.US,D,20240611,000000,38.03,38.24,37.905,38.04,3492403,0
+XLRE.US,D,20240612,000000,38.87,39.025,38.28,38.31,7600789,0
+XLRE.US,D,20240613,000000,38.45,38.63,38.21,38.5,3704267,0
+XLRE.US,D,20240614,000000,38.36,38.645,38.2099,38.53,4975416,0
+XLRE.US,D,20240617,000000,38.32,38.53,38.09,38.33,4880866,0
+XLRE.US,D,20240618,000000,38.43,38.63,38.36,38.48,4893394,0
+XLRE.US,D,20240620,000000,38.36,38.49,38.24,38.38,4503348,0
+XLRE.US,D,20240621,000000,38.43,38.53,38.17,38.48,5334590,0
+XLRE.US,D,20240624,000000,38.12,38.76,38.02,38.35,5891841,0
+XLRE.US,D,20240625,000000,38.32,38.32,37.65,37.81,4490735,0
+XLRE.US,D,20240626,000000,37.62,37.88,37.53,37.76,3639346,0
+XLRE.US,D,20240627,000000,37.87,38.16,37.74,38.1,3571702,0
+XLRE.US,D,20240628,000000,38.32,38.57,38.1,38.41,5569784,0
+XLRE.US,D,20240701,000000,38.32,38.44,37.81,38.04,5700117,0
+XLRE.US,D,20240702,000000,38.04,38.285,37.9789,38.2,3985488,0
+XLRE.US,D,20240703,000000,38.29,38.44,38.13,38.16,2359111,0
+XLRE.US,D,20240705,000000,38.27,38.34,38.02,38.3,3785785,0
+XLRE.US,D,20240708,000000,38.31,38.4558,38.215,38.39,4443243,0
+XLRE.US,D,20240709,000000,38.33,38.525,38.01,38.4,3679208,0
+XLRE.US,D,20240710,000000,38.58,38.685,38.27,38.67,3935596,0
+XLRE.US,D,20240711,000000,39.26,39.89,39.22,39.7,8693371,0
+XLRE.US,D,20240712,000000,39.96,40.2499,39.8486,39.99,5322162,0
+XLRE.US,D,20240715,000000,40.05,40.2259,39.8401,40.16,4828361,0
+XLRE.US,D,20240716,000000,40.42,40.58,40.13,40.54,5753663,0
+XLRE.US,D,20240717,000000,40.62,41.14,40.56,40.9,7445795,0
+XLRE.US,D,20240718,000000,40.63,41.355,40.465,40.56,6016158,0
+XLRE.US,D,20240719,000000,40.63,40.725,40.33,40.51,5259134,0
+XLRE.US,D,20240722,000000,40.57,40.95,40.35,40.91,5233048,0
+XLRE.US,D,20240723,000000,40.89,41.125,40.669,40.84,4351574,0
+XLRE.US,D,20240724,000000,40.83,41.115,40.24,40.28,5606854,0
+XLRE.US,D,20240725,000000,40.5,40.93,39.9729,40.06,8353398,0
+XLRE.US,D,20240726,000000,40.23,40.87,40.18,40.73,5702963,0
+XLRE.US,D,20240729,000000,40.73,41.13,40.42,40.99,5418157,0
+XLRE.US,D,20240730,000000,41.16,41.38,41,41.29,4673987,0
+XLRE.US,D,20240731,000000,41.23,41.64,41.045,41.19,8786851,0
+XLRE.US,D,20240801,000000,41.62,41.91,41.39,41.83,9813872,0
+XLRE.US,D,20240802,000000,41.85,42.3,41.49,41.86,8818189,0
+XLRE.US,D,20240805,000000,41.27,41.8757,40.585,40.65,14134898,0
+XLRE.US,D,20240806,000000,40.68,41.96,40.53,41.55,11389380,0
+XLRE.US,D,20240807,000000,41.66,42.24,41.2045,41.25,9907718,0
+XLRE.US,D,20240808,000000,41.16,41.649,41.06,41.6,10383153,0
+XLRE.US,D,20240809,000000,41.78,41.92,41.32,41.81,5454856,0
+XLRE.US,D,20240812,000000,41.63,41.67,41.2574,41.56,4924537,0
+XLRE.US,D,20240813,000000,41.85,41.91,41.59,41.85,3707148,0
+XLRE.US,D,20240814,000000,41.92,42.2,41.77,42,3300738,0
+XLRE.US,D,20240815,000000,42.03,42.09,41.7005,41.88,6282074,0
+XLRE.US,D,20240816,000000,41.84,42,41.65,41.86,4212346,0
+XLRE.US,D,20240819,000000,41.86,42.15,41.835,42.11,3971121,0
+XLRE.US,D,20240820,000000,42.09,42.255,41.945,42.15,4828195,0
+XLRE.US,D,20240821,000000,42.18,42.35,41.94,42.29,4214849,0
+XLRE.US,D,20240822,000000,42.35,42.55,42.22,42.55,4953189,0
+XLRE.US,D,20240823,000000,42.71,43.45,42.645,43.37,6135187,0
+XLRE.US,D,20240826,000000,43.58,43.67,43.2711,43.34,4047839,0
+XLRE.US,D,20240827,000000,43.08,43.495,43.01,43.45,3717634,0
+XLRE.US,D,20240828,000000,43.45,43.58,43.05,43.3,5035150,0
+XLRE.US,D,20240829,000000,43.23,43.3,42.93,43.13,5339921,0
+XLRE.US,D,20240830,000000,43.34,43.57,43,43.55,5611578,0
+XLRE.US,D,20240903,000000,43.27,43.86,43.25,43.65,7580884,0
+XLRE.US,D,20240904,000000,43.75,44.2,43.525,43.75,5855613,0
+XLRE.US,D,20240905,000000,44.08,44.0999,43.515,43.63,5539196,0
+XLRE.US,D,20240906,000000,43.66,43.695,43.2332,43.63,6671736,0
+XLRE.US,D,20240909,000000,43.63,44.258,43.57,44.15,5070048,0
+XLRE.US,D,20240910,000000,44.34,44.96,44.26,44.93,7884526,0
+XLRE.US,D,20240911,000000,44.53,44.87,44.01,44.81,5792161,0
+XLRE.US,D,20240912,000000,44.88,44.96,44.38,44.89,4263523,0
+XLRE.US,D,20240913,000000,45.12,45.26,44.9751,45.21,3707538,0
+XLRE.US,D,20240916,000000,45.42,45.5799,45.225,45.36,4130234,0
+XLRE.US,D,20240917,000000,45.38,45.51,44.855,45,5919405,0
+XLRE.US,D,20240918,000000,45.06,45.51,44.81,44.87,6234531,0
+XLRE.US,D,20240919,000000,45.24,45.24,44.49,44.76,4552415,0
+XLRE.US,D,20240920,000000,44.5,44.725,44.4,44.68,4839842,0
+XLRE.US,D,20240923,000000,44.69,44.89,44.56,44.86,4013691,0
+XLRE.US,D,20240924,000000,44.65,45.02,44.47,44.86,4103795,0
+XLRE.US,D,20240925,000000,44.95,45.07,44.55,44.67,3457164,0
+XLRE.US,D,20240926,000000,44.69,44.72,44.0701,44.23,4552819,0
+XLRE.US,D,20240927,000000,44.54,44.645,44.22,44.29,3613802,0
+XLRE.US,D,20240930,000000,44.13,44.7,44.05,44.67,4930198,0
+XLRE.US,D,20241001,000000,44.8,44.88,44.2,44.4,6453068,0
+XLRE.US,D,20241002,000000,43.95,44.275,43.93,44.24,4021989,0
+XLRE.US,D,20241003,000000,44.1,44.215,43.68,43.81,3504600,0
+XLRE.US,D,20241004,000000,43.56,43.59,43.1,43.52,5386812,0
+XLRE.US,D,20241007,000000,43.24,43.29,42.9799,43.2,3793483,0
+XLRE.US,D,20241008,000000,43.38,43.49,43.135,43.33,4039762,0
+XLRE.US,D,20241009,000000,43.24,43.3858,43.08,43.35,3338774,0
+XLRE.US,D,20241010,000000,43.11,43.47,42.84,42.99,3659843,0
+XLRE.US,D,20241011,000000,43.22,43.44,43.095,43.43,2312149,0
+XLRE.US,D,20241014,000000,43.32,43.79,43.21,43.73,3542867,0
+XLRE.US,D,20241015,000000,43.92,44.64,43.89,44.28,5176378,0
+XLRE.US,D,20241016,000000,44.38,44.785,44.25,44.72,3662733,0
+XLRE.US,D,20241017,000000,44.59,44.63,44.26,44.43,2934004,0
+XLRE.US,D,20241018,000000,44.52,44.7555,44.345,44.74,3950789,0
+XLRE.US,D,20241021,000000,44.48,44.68,43.76,43.82,5938742,0
+XLRE.US,D,20241022,000000,43.73,44.06,43.62,43.89,4497435,0
+XLRE.US,D,20241023,000000,43.78,44.395,43.74,44.32,4849721,0
+XLRE.US,D,20241024,000000,44.36,44.69,44.34,44.42,3188602,0
+XLRE.US,D,20241025,000000,44.79,44.98,44.05,44.07,4820655,0
+XLRE.US,D,20241028,000000,44.46,44.65,44.125,44.21,3129226,0
+XLRE.US,D,20241029,000000,44.07,44.305,43.74,43.81,4557166,0
+XLRE.US,D,20241030,000000,43.85,44.29,43.79,43.97,5513807,0
+XLRE.US,D,20241031,000000,43.5,43.89,43.19,43.2,5866307,0
+XLRE.US,D,20241101,000000,43.49,43.545,42.71,42.74,6141428,0
+XLRE.US,D,20241104,000000,42.92,43.29,42.875,43.22,6509860,0
+XLRE.US,D,20241105,000000,43.11,43.82,42.875,43.81,4747538,0
+XLRE.US,D,20241106,000000,43.42,43.66,42.19,42.64,12721591,0
+XLRE.US,D,20241107,000000,42.8,43.29,42.72,43.17,10597918,0
+XLRE.US,D,20241108,000000,43.37,44.035,43.32,43.91,7348105,0
+XLRE.US,D,20241111,000000,43.85,44.0599,43.49,43.53,7899374,0
+XLRE.US,D,20241112,000000,43.42,43.5801,42.965,42.98,4972057,0
+XLRE.US,D,20241113,000000,43.43,43.65,43.245,43.32,5095176,0
+XLRE.US,D,20241114,000000,43.24,43.25,42.875,42.93,4860408,0
+XLRE.US,D,20241115,000000,42.725,43.059,42.605,42.98,5875692,0
+XLRE.US,D,20241118,000000,42.78,43.37,42.68,43.36,3812011,0
+XLRE.US,D,20241119,000000,43.26,43.67,43.045,43.54,3693070,0
+XLRE.US,D,20241120,000000,43.29,43.53,43.13,43.47,3198672,0
+XLRE.US,D,20241121,000000,43.46,43.905,43.32,43.76,3070245,0
+XLRE.US,D,20241122,000000,43.98,44.17,43.89,44.09,3333922,0
+XLRE.US,D,20241125,000000,44.32,44.88,44.32,44.68,4626025,0
+XLRE.US,D,20241126,000000,44.61,44.98,44.465,44.9,3183755,0
+XLRE.US,D,20241127,000000,45.1,45.4821,45.1,45.21,3531539,0
+XLRE.US,D,20241129,000000,45.24,45.43,44.975,45,3737545,0
+XLRE.US,D,20241202,000000,44.75,44.83,44.16,44.32,4837608,0
+XLRE.US,D,20241203,000000,44.37,44.45,44.03,44.06,4164874,0
+XLRE.US,D,20241204,000000,44.06,44.09,43.69,43.94,3315789,0
+XLRE.US,D,20241205,000000,43.682,43.8604,43.55,43.83,2971681,0
+XLRE.US,D,20241206,000000,43.98,44.08,43.565,43.77,3624679,0
+XLRE.US,D,20241209,000000,43.85,43.9949,43.685,43.86,5211017,0
+XLRE.US,D,20241210,000000,43.79,43.79,43.015,43.15,4090583,0
+XLRE.US,D,20241211,000000,43.23,43.39,42.92,43.04,4988955,0
+XLRE.US,D,20241212,000000,42.93,43.48,42.93,43.01,3418107,0
+XLRE.US,D,20241213,000000,42.96,43.07,42.74,42.83,3833363,0
+XLRE.US,D,20241216,000000,42.8486,43.14,42.59,42.61,3642957,0
+XLRE.US,D,20241217,000000,42.4,42.805,42.27,42.42,5319122,0
+XLRE.US,D,20241218,000000,42.29,42.49,40.71,40.76,9802601,0
+XLRE.US,D,20241219,000000,40.8,41.09,40.01,40.06,8386861,0
+XLRE.US,D,20241220,000000,40.25,41.22,40.15,40.79,9792575,0
+XLRE.US,D,20241223,000000,40.25,40.6,40.08,40.54,6917309,0
+XLRE.US,D,20241224,000000,40.4,40.84,40.36,40.81,2812129,0
+XLRE.US,D,20241226,000000,40.69,40.94,40.5,40.87,4044817,0
+XLRE.US,D,20241227,000000,40.6,40.99,40.4,40.54,4589111,0
+XLRE.US,D,20241230,000000,40.43,40.45,39.925,40.35,4493628,0
+XLRE.US,D,20241231,000000,40.675,40.75,40.28,40.67,7590697,0
+XLRE.US,D,20250102,000000,40.72,40.77,40.17,40.29,9786451,0
+XLRE.US,D,20250103,000000,40.39,40.9,40.25,40.84,5128577,0
+XLRE.US,D,20250106,000000,40.84,40.99,40.2201,40.28,5980423,0
+XLRE.US,D,20250107,000000,40.42,40.635,39.885,39.98,8867779,0
+XLRE.US,D,20250108,000000,40.01,40.17,39.615,40.15,6312798,0
+XLRE.US,D,20250110,000000,39.52,39.62,39.145,39.18,8343224,0
+XLRE.US,D,20250113,000000,39.13,39.689,39.05,39.68,5769421,0
+XLRE.US,D,20250114,000000,39.81,40.11,39.71,40.02,5022132,0
+XLRE.US,D,20250115,000000,41.06,41.15,40.14,40.19,6511074,0
+XLRE.US,D,20250116,000000,40.29,41.125,40.155,41.09,5600941,0
+XLRE.US,D,20250117,000000,41.22,41.31,41.06,41.08,4913492,0
+XLRE.US,D,20250121,000000,41.26,41.87,41.24,41.83,6105680,0
+XLRE.US,D,20250122,000000,41.73,41.75,41.06,41.1,5837092,0
+XLRE.US,D,20250123,000000,41.19,41.44,40.795,41.43,3916238,0
+XLRE.US,D,20250124,000000,41.28,41.84,41.26,41.55,4038944,0
+XLRE.US,D,20250127,000000,41.51,42.005,41.41,41.96,11135842,0
+XLRE.US,D,20250128,000000,41.86,41.9,41.31,41.45,4366324,0
+XLRE.US,D,20250129,000000,41.46,41.58,40.7801,40.97,3945741,0
+XLRE.US,D,20250130,000000,41.6,41.82,41.1444,41.51,4481505,0
+XLRE.US,D,20250131,000000,41.37,41.83,41.29,41.42,4730339,0
+XLRE.US,D,20250203,000000,41.08,41.51,40.68,41.35,7439614,0
+XLRE.US,D,20250204,000000,41.07,41.4565,40.92,41.35,4559328,0
+XLRE.US,D,20250205,000000,41.71,42.105,41.41,42,4357234,0
+XLRE.US,D,20250206,000000,42.245,42.25,41.8201,42.12,3680994,0
+XLRE.US,D,20250207,000000,42.22,42.265,41.78,41.97,5337374,0
+XLRE.US,D,20250210,000000,42.06,42.095,41.645,42.03,3907698,0
+XLRE.US,D,20250211,000000,41.82,42.27,41.765,42.26,3276329,0
+XLRE.US,D,20250212,000000,41.43,42.05,41.43,41.9,6834399,0
+XLRE.US,D,20250213,000000,41.78,42.34,41.67,42.23,7069078,0
+XLRE.US,D,20250214,000000,42.295,42.49,42.05,42.06,4528108,0
+XLRE.US,D,20250218,000000,41.96,42.385,41.92,42.21,5622232,0
+XLRE.US,D,20250219,000000,42.022,42.3865,41.965,42.29,4405686,0
+XLRE.US,D,20250220,000000,42.29,42.65,42.055,42.58,3947349,0
+XLRE.US,D,20250221,000000,42.63,42.65,42.02,42.23,5072118,0
+XLRE.US,D,20250224,000000,42.27,42.645,42.07,42.42,4435227,0
+XLRE.US,D,20250225,000000,42.57,43.08,42.55,42.87,5698159,0
+XLRE.US,D,20250226,000000,42.95,43.045,42.535,42.66,5472169,0
+XLRE.US,D,20250227,000000,42.65,43.08,42.59,42.85,4040663,0
+XLRE.US,D,20250228,000000,43.08,43.245,42.68,43.15,5771512,0
+XLRE.US,D,20250303,000000,43.3,43.7458,43.17,43.52,9874266,0
+XLRE.US,D,20250304,000000,43.522,43.8613,42.92,43.02,9765763,0
+XLRE.US,D,20250305,000000,42.55,43.535,42.54,43.42,5564280,0
+XLRE.US,D,20250306,000000,43.04,43.15,42.165,42.23,7954320,0
+XLRE.US,D,20250307,000000,42.31,42.6365,41.94,42.47,7083678,0
+XLRE.US,D,20250310,000000,42.44,42.89,41.86,42.06,9447870,0
+XLRE.US,D,20250311,000000,42.17,42.315,41.385,41.62,7103513,0
+XLRE.US,D,20250312,000000,41.71,41.815,41.34,41.47,6013571,0
+XLRE.US,D,20250313,000000,41.41,41.71,40.6025,40.66,6167159,0
+XLRE.US,D,20250314,000000,41.045,41.485,40.8,41.45,4548151,0
+XLRE.US,D,20250317,000000,41.47,42.325,41.46,42.18,4422807,0
+XLRE.US,D,20250318,000000,42.125,42.39,41.76,41.92,4860358,0
+XLRE.US,D,20250319,000000,41.95,42.2873,41.615,41.97,3919062,0
+XLRE.US,D,20250320,000000,41.97,42.16,41.74,41.92,3452764,0
+XLRE.US,D,20250321,000000,41.73,41.8,41.245,41.51,6237861,0
+XLRE.US,D,20250324,000000,41.498,41.905,41.31,41.82,4457783,0
+XLRE.US,D,20250325,000000,41.82,41.83,41.08,41.32,4660831,0
+XLRE.US,D,20250326,000000,41.51,41.725,41.3441,41.53,3717793,0
+XLRE.US,D,20250327,000000,41.59,41.9201,41.325,41.43,3586712,0
+XLRE.US,D,20250328,000000,41.64,41.65,41.165,41.41,4905635,0
+XLRE.US,D,20250331,000000,41.51,42.115,41.47,41.85,7736826,0
+XLRE.US,D,20250401,000000,42,42.08,41.37,41.88,5903364,0
+XLRE.US,D,20250402,000000,41.81,42.175,41.6,42.08,4656978,0
+XLRE.US,D,20250403,000000,41.64,42.06,40.76,40.82,11584750,0
+XLRE.US,D,20250404,000000,40.62,40.62,38.915,38.96,15419817,0
+XLRE.US,D,20250407,000000,38.3,39.48,37.17,38.02,25297265,0
+XLRE.US,D,20250408,000000,38.89,38.985,36.645,37.08,16319466,0
+XLRE.US,D,20250409,000000,36.45,39.385,35.76,39.21,27138882,0
+XLRE.US,D,20250410,000000,38.76,39.25,37.43,38.38,19936816,0
+XLRE.US,D,20250411,000000,38.165,39.01,37.74,38.92,10742757,0
+XLRE.US,D,20250414,000000,39.23,40,39.11,39.78,6543722,0
+XLRE.US,D,20250415,000000,39.93,40.15,39.64,39.84,4272271,0
+XLRE.US,D,20250416,000000,40,40.35,39.57,39.82,6021970,0
+XLRE.US,D,20250417,000000,39.97,40.779,39.97,40.45,4793507,0
+XLRE.US,D,20250421,000000,40.0772,40.2,39.11,39.61,4364311,0
+XLRE.US,D,20250422,000000,40.17,40.61,39.98,40.42,4213235,0
+XLRE.US,D,20250423,000000,40.805,41.23,40.23,40.47,8046307,0
+XLRE.US,D,20250424,000000,40.52,40.905,40.285,40.59,5093429,0
+XLRE.US,D,20250425,000000,40.61,40.76,40.275,40.53,4510988,0
+XLRE.US,D,20250428,000000,40.52,40.89,40.41,40.78,4403475,0
+XLRE.US,D,20250429,000000,40.84,41.29,40.72,41.11,4088091,0
+XLRE.US,D,20250430,000000,40.84,41.45,40.62,41.3,5100809,0
+XLRE.US,D,20250501,000000,41.42,41.77,41.155,41.42,6986427,0
+XLRE.US,D,20250502,000000,41.925,42.06,41.74,41.93,4073902,0
+XLRE.US,D,20250505,000000,41.925,42.105,41.63,41.88,3018698,0
+XLRE.US,D,20250506,000000,41.6188,41.925,41.4,41.59,2531590,0
+XLRE.US,D,20250507,000000,41.61,41.9166,41.5,41.56,3892529,0
+XLRE.US,D,20250508,000000,41.78,41.8,41.285,41.36,3841019,0
+XLRE.US,D,20250509,000000,41.42,41.749381,41.29,41.61,2540290,0
+XLRE.US,D,20250512,000000,42.11,42.14,41.44,41.65,5525675,0
+XLRE.US,D,20250513,000000,41.62,41.67,40.945,41.09,6501797,0
+XLRE.US,D,20250514,000000,40.965,40.99,40.54,40.74,4416316,0
+XLRE.US,D,20250515,000000,40.87,41.505,40.85,41.49,4703760,0
+XLRE.US,D,20250516,000000,41.57,42.03,41.43,42.01,3421167,0
+XLRE.US,D,20250519,000000,41.65,42.135,41.63,42.1,3023359,0
+XLRE.US,D,20250520,000000,41.76,42.01,41.74,41.88,2311822,0
+XLRE.US,D,20250521,000000,41.67,41.76,40.75,40.77,3708681,0
+XLRE.US,D,20250522,000000,40.84,40.87,40.305,40.63,3599301,0
+XLRE.US,D,20250523,000000,40.595,40.76,40.397,40.64,3751731,0
+XLRE.US,D,20250527,000000,40.979,41.4265,40.85,41.31,3626827,0
+XLRE.US,D,20250528,000000,41.31,41.35,41.013,41.31,3491938,0
+XLRE.US,D,20250529,000000,41.31,41.86,41.26,41.69,4811752,0
+XLRE.US,D,20250530,000000,41.53,41.84,41.31,41.73,6882680,0
+XLRE.US,D,20250602,000000,41.43,41.805,41.04,41.79,4756453,0
+XLRE.US,D,20250603,000000,41.63,41.7,41.305,41.64,6276942,0
+XLRE.US,D,20250604,000000,41.54,41.94,41.425,41.77,2969749,0
+XLRE.US,D,20250605,000000,41.85,41.975,41.555,41.76,5411986,0
+XLRE.US,D,20250606,000000,41.95,42.11,41.675,41.88,3533601,0
+XLRE.US,D,20250609,000000,41.825,42.135,41.57,41.86,4581047,0
+XLRE.US,D,20250610,000000,41.94,42.24,41.9,42.23,4832775,0
+XLRE.US,D,20250611,000000,42.23,42.42,41.8235,42,4809346,0
+XLRE.US,D,20250612,000000,42,42.3,41.95,42.23,4151652,0
+XLRE.US,D,20250613,000000,42,42.17,41.59,41.89,6375659,0
+XLRE.US,D,20250616,000000,42.01,42.42,41.77,41.93,6304433,0
+XLRE.US,D,20250617,000000,41.89,42.02,41.6,41.76,5610241,0
+XLRE.US,D,20250618,000000,41.83,42.15,41.62,41.84,5530146,0
+XLRE.US,D,20250620,000000,42.02,42.225,41.78,41.83,5834584,0
+XLRE.US,D,20250623,000000,41.575,42.105,41.515,42.06,6057897,0
+XLRE.US,D,20250624,000000,42.15,42.415,41.905,42.26,5292563,0
+XLRE.US,D,20250625,000000,41.97,42.06,41.185,41.23,10960091,0
+XLRE.US,D,20250626,000000,41.23,41.23,40.475,40.97,14023825,0
+XLRE.US,D,20250627,000000,41.03,41.53,40.91,41.12,6608247,0
+XLRE.US,D,20250630,000000,41.145,41.47,40.67,41.42,6959670,0
+XLRE.US,D,20250701,000000,41.33,42,41.305,41.7,9438417,0
+XLRE.US,D,20250702,000000,41.61,41.856,41.44,41.78,6737362,0
+XLRE.US,D,20250703,000000,41.79,41.965,41.62,41.8,5758067,0
+XLRE.US,D,20250707,000000,41.71,42.05,41.23,41.48,6417908,0
+XLRE.US,D,20250708,000000,41.3,41.5967,41.24,41.42,5768838,0
+XLRE.US,D,20250709,000000,41.47,41.52,41.235,41.4,4867957,0
+XLRE.US,D,20250710,000000,41.4,41.8899,41.29,41.61,6045407,0
+XLRE.US,D,20250711,000000,41.3,41.68,41.16,41.57,5802522,0
+XLRE.US,D,20250714,000000,41.55,41.87,41.52,41.85,7270782,0
+XLRE.US,D,20250715,000000,41.87,41.91,41.2,41.31,6427726,0
+XLRE.US,D,20250716,000000,41.6596,41.795,41.345,41.76,8487975,0
+XLRE.US,D,20250717,000000,41.71,41.89,41.525,41.72,7848650,0
+XLRE.US,D,20250718,000000,41.78,41.985,41.65,41.84,5608072,0
+XLRE.US,D,20250721,000000,42.055,42.2896,41.8998,42,5336592,0
+XLRE.US,D,20250722,000000,42.18,42.785,42.125,42.73,6165525,0
+XLRE.US,D,20250723,000000,42.79,42.91,42.65,42.85,5625887,0
+XLRE.US,D,20250724,000000,42.79,42.955,42.7,42.79,6727952,0
+XLRE.US,D,20250725,000000,42.792,42.84,42.33,42.79,4697965,0
+XLRE.US,D,20250728,000000,42.59,42.67,42.01,42.05,4776663,0
+XLRE.US,D,20250729,000000,42.28,42.79,42.04,42.75,9447121,0
+XLRE.US,D,20250730,000000,42.6599,42.77,41.87,42.15,9908166,0
+XLRE.US,D,20250731,000000,41.87,42.1,41.35,41.41,10320695,0
+XLRE.US,D,20250801,000000,41.845,41.87,41.04,41.29,9602741,0
+XLRE.US,D,20250804,000000,41.4299,41.76,41.325,41.64,6584491,0
+XLRE.US,D,20250805,000000,41.63,41.895,41.45,41.78,6265275,0
+XLRE.US,D,20250806,000000,41.91,41.91,41.415,41.43,7569453,0
+XLRE.US,D,20250807,000000,41.65,41.68,41.31,41.59,6429603,0
+XLRE.US,D,20250808,000000,41.64,41.71,41.175,41.25,7161632,0
+XLRE.US,D,20250811,000000,41.09,41.29,40.97,41.01,6054895,0
+XLRE.US,D,20250812,000000,41.07,41.16,40.6935,41.08,8099983,0
+XLRE.US,D,20250813,000000,41.15,41.4,40.98,41.35,4962720,0
+XLRE.US,D,20250814,000000,41.085,41.14,40.77,41.06,7988266,0
+XLRE.US,D,20250815,000000,41.06,41.4651,41.04,41.33,5689599,0
+XLRE.US,D,20250818,000000,41.38,41.42,40.93,40.94,4496907,0
+XLRE.US,D,20250819,000000,41.11,41.69,41.11,41.67,6803514,0
+XLRE.US,D,20250820,000000,41.78,42.1903,41.72,41.83,7026825,0
+XLRE.US,D,20250821,000000,41.65,41.85,41.515,41.68,5852010,0
+XLRE.US,D,20250822,000000,42.015,42.585,41.93,42.34,6488852,0
+XLRE.US,D,20250825,000000,42.29,42.43,42.055,42.13,6213423,0
+XLRE.US,D,20250826,000000,42.086,42.2,41.85,42.01,4318272,0
+XLRE.US,D,20250827,000000,42.12,42.35,42.06,42.19,5171453,0
+XLRE.US,D,20250828,000000,42.22,42.23,41.86,42.08,4199765,0
+XLRE.US,D,20250829,000000,42.1,42.33,42.09,42.31,4810657,0
+XLRE.US,D,20250902,000000,41.93,42.02,41.4428,41.59,8204164,0
+XLRE.US,D,20250903,000000,41.47,41.665,41.34,41.48,5667970,0
+XLRE.US,D,20250904,000000,41.602,41.83,41.37,41.76,5991091,0
+XLRE.US,D,20250905,000000,41.98,42.39,41.93,42.18,5298317,0
+XLRE.US,D,20250908,000000,41.66,41.92,41.55,41.9,7678457,0
+XLRE.US,D,20250909,000000,41.725,41.89,41.6619,41.88,4308561,0
+XLRE.US,D,20250910,000000,41.89,42.18,41.79,41.86,4006459,0
+XLRE.US,D,20250911,000000,41.92,42.62,41.915,42.54,3604887,0
+XLRE.US,D,20250912,000000,42.46,42.58,42.31,42.35,2515146,0
+XLRE.US,D,20250915,000000,42.4,42.56,42.185,42.3,3844345,0
+XLRE.US,D,20250916,000000,42.26,42.3899,41.97,42.05,5432601,0
+XLRE.US,D,20250917,000000,42.17,42.65,41.99,42.03,7313206,0
+XLRE.US,D,20250918,000000,42.045,42.26,41.945,42.06,5162347,0
+XLRE.US,D,20250919,000000,42.1,42.175,41.85,41.85,5331153,0
+XLRE.US,D,20250922,000000,41.55,41.76,41.33,41.67,4786652,0
+XLRE.US,D,20250923,000000,41.71,42.065,41.68,42,3002020,0
+XLRE.US,D,20250924,000000,41.94,41.96,41.56,41.57,3990627,0
+XLRE.US,D,20250925,000000,41.62,41.765,41.445,41.47,3559525,0
+XLRE.US,D,20250926,000000,41.61,41.9659,41.515,41.88,3436222,0
+XLRE.US,D,20250929,000000,41.95,42.05,41.74,41.96,3891136,0
+XLRE.US,D,20250930,000000,42.02,42.16,41.81,42.13,3941072,0
+XLRE.US,D,20251001,000000,42.11,42.335,42.01,42.13,6818861,0
+XLRE.US,D,20251002,000000,42,42.04,41.69,41.91,6391734,0
+XLRE.US,D,20251003,000000,41.97,42.395,41.96,42.08,4820849,0
+XLRE.US,D,20251006,000000,42.095,42.1,41.63,41.66,4921689,0
+XLRE.US,D,20251007,000000,41.692,41.71,41.345,41.53,5191660,0
+XLRE.US,D,20251008,000000,41.305,41.48,41.23,41.32,6809325,0
+XLRE.US,D,20251009,000000,41.415,41.45,41.025,41.13,4517185,0
+XLRE.US,D,20251010,000000,41.21,41.31,40.6201,40.68,10153427,0
+XLRE.US,D,20251013,000000,40.68,40.946,40.61,40.91,6720661,0
+XLRE.US,D,20251014,000000,40.82,41.35,40.78,41.3,7769256,0
+XLRE.US,D,20251015,000000,41.43,42.02,41.41,41.9,7393998,0
+XLRE.US,D,20251016,000000,41.99,42.15,41.73,41.77,9443231,0
+XLRE.US,D,20251017,000000,41.8,42.099,41.63,42.04,9458458,0
+XLRE.US,D,20251020,000000,42.288,42.49,42.15,42.48,4826078,0
+XLRE.US,D,20251021,000000,42.391,42.5963,42.245,42.35,6887688,0
+XLRE.US,D,20251022,000000,42.54,42.61,42.29,42.54,7755266,0
+XLRE.US,D,20251023,000000,42.615,42.72,42.105,42.5,9446660,0
+XLRE.US,D,20251024,000000,42.72,42.88,42.64,42.65,7820333,0
+XLRE.US,D,20251027,000000,42.67,42.7758,42.45,42.74,6851381,0
+XLRE.US,D,20251028,000000,42.535,42.61,41.77,41.79,17437967,0
+XLRE.US,D,20251029,000000,41.35,41.52,40.53,40.65,13140805,0
+XLRE.US,D,20251030,000000,40.675,41.14,40.58,40.88,14353388,0
+XLRE.US,D,20251031,000000,40.58,41.059,40.49,40.9,9788051,0
+XLRE.US,D,20251103,000000,40.48,40.87,40.28,40.83,10847535,0
+XLRE.US,D,20251104,000000,40.93,41.005,40.74,40.94,8413032,0
+XLRE.US,D,20251105,000000,41.06,41.12,40.705,40.93,6925610,0
+XLRE.US,D,20251106,000000,40.87,41.045,40.7,40.73,8172018,0
+XLRE.US,D,20251107,000000,40.92,41.29,40.8,41.27,7674216,0
+XLRE.US,D,20251110,000000,41.19,41.405,40.9501,41.24,6823660,0
+XLRE.US,D,20251111,000000,41.32,41.715,41.31,41.7,5743865,0
+XLRE.US,D,20251112,000000,41.48,41.645,41.365,41.37,5801533,0
+XLRE.US,D,20251113,000000,41.19,41.32,40.775,40.83,8032581,0
+XLRE.US,D,20251114,000000,40.995,41.03,40.71,40.95,6434626,0
+XLRE.US,D,20251117,000000,41.07,41.11,40.56,40.68,5861882,0
+XLRE.US,D,20251118,000000,40.7,40.955,40.54,40.83,6634214,0
+XLRE.US,D,20251119,000000,40.83,40.85,40.38,40.51,7201750,0
+XLRE.US,D,20251120,000000,40.78,40.98,40.355,40.37,7477031,0
+XLRE.US,D,20251121,000000,40.54,41.08,40.44,40.9,7858648,0
+XLRE.US,D,20251124,000000,40.94,41.035,40.63,40.96,6796864,0
+XLRE.US,D,20251125,000000,41.045,41.46,41.04,41.29,5898068,0
+XLRE.US,D,20251126,000000,41.17,41.685,41.16,41.47,6814062,0
+XLRE.US,D,20251128,000000,41.48,41.785,41.42,41.67,3771859,0
+XLRE.US,D,20251201,000000,41.23,41.39,41.075,41.09,6008889,0
+XLRE.US,D,20251202,000000,41.24,41.25,40.8345,40.99,5411724,0
+XLRE.US,D,20251203,000000,40.94,41.17,40.8642,41.07,4501502,0
+XLRE.US,D,20251204,000000,40.995,41.29,40.94,41,7427012,0
+XLRE.US,D,20251205,000000,40.97,41.195,40.885,40.99,4553320,0
+XLRE.US,D,20251208,000000,40.97,41.005,40.71,40.74,6046347,0
+XLRE.US,D,20251209,000000,40.82,41.085,40.47,40.5,6325089,0
+XLRE.US,D,20251210,000000,40.59,40.8775,40.5335,40.58,7956545,0
+XLRE.US,D,20251211,000000,40.67,40.925,40.62,40.8,10300445,0
+XLRE.US,D,20251212,000000,40.97,41.12,40.605,40.75,7441942,0
+XLRE.US,D,20251215,000000,40.985,40.985,40.615,40.91,7820471,0
+XLRE.US,D,20251216,000000,40.925,41.02,40.5012,40.55,7722311,0
+XLRE.US,D,20251217,000000,40.555,40.87,40.54,40.73,8812049,0
+XLRE.US,D,20251218,000000,40.88,40.99,40.43,40.48,9482151,0
+XLRE.US,D,20251219,000000,40.37,40.6164,40.315,40.33,8338015,0
+XLRE.US,D,20251222,000000,39.85,40.2399,39.725,40.19,6797760,0
+XLRE.US,D,20251223,000000,40.19,40.23,39.995,40.18,8384192,0
+XLRE.US,D,20251224,000000,40.24,40.51,40.2,40.44,3242583,0
+XLRE.US,D,20251226,000000,40.35,40.54,40.3094,40.52,5972991,0
+XLRE.US,D,20251229,000000,40.69,40.74,40.5201,40.63,9519392,0
+XLRE.US,D,20251230,000000,40.63,40.74,40.56,40.72,7967080,0
+XLRE.US,D,20251231,000000,40.68,40.69,40.34,40.35,6082620,0
+XLRE.US,D,20260102,000000,40.325,40.505,40.05,40.38,9211909,0
+XLRE.US,D,20260105,000000,40.245,40.6,40.05,40.43,12232126,0
+XLRE.US,D,20260106,000000,40.26,40.83,40.24,40.7,9052565,0
+XLRE.US,D,20260107,000000,40.88,40.99,40.13,40.14,12482673,0
+XLRE.US,D,20260108,000000,39.99,40.635,39.9,40.44,8784967,0
+XLRE.US,D,20260109,000000,40.41,40.755,40.41,40.5,7050545,0
+XLRE.US,D,20260112,000000,40.55,40.82,40.455,40.62,8398945,0
+XLRE.US,D,20260113,000000,40.61,40.975,40.25,40.93,8778747,0
+XLRE.US,D,20260114,000000,40.93,41.395,40.9,41.39,9738472,0
+XLRE.US,D,20260115,000000,41.545,41.85,41.445,41.7,23308279,0
+XLRE.US,D,20260116,000000,41.61,42.34,41.54,42.21,9540909,0
+XLRE.US,D,20260120,000000,41.93,42,41.36,41.4,9264011,0
+XLRE.US,D,20260121,000000,41.65,41.76,41.215,41.55,9950297,0
+XLRE.US,D,20260122,000000,41.562,41.685,41.12,41.14,9731973,0
+XLRE.US,D,20260123,000000,41.1128,41.33,40.93,41.25,7587077,0
+XLRE.US,D,20260126,000000,41.41,41.515,41.19,41.22,6462083,0
+XLRE.US,D,20260127,000000,41.29,41.35,41.07,41.25,6453252,0
+XLRE.US,D,20260128,000000,41.235,41.37,40.745,40.85,8519192,0
+XLRE.US,D,20260129,000000,41.07,41.45,40.84,41.37,8650858,0
+XLRE.US,D,20260130,000000,41.31,41.44,40.8884,41.43,10617909,0
+XLRE.US,D,20260202,000000,41.47,41.585,40.95,40.96,9386920,0
+XLRE.US,D,20260203,000000,40.87,41.08,40.53,40.81,8709896,0
+XLRE.US,D,20260204,000000,41.05,41.645,40.9,41.46,9574041,0
+XLRE.US,D,20260205,000000,41.34,41.505,40.995,41.23,9894813,0
+XLRE.US,D,20260206,000000,41.55,42.045,41.47,41.99,8181439,0
+XLRE.US,D,20260209,000000,41.92,42.28,41.69,42.25,5638938,0
+XLRE.US,D,20260210,000000,42.275,42.945,42.22,42.84,10547875,0
+XLRE.US,D,20260211,000000,42.945,43.07,42.72,42.8,13760202,0
+XLRE.US,D,20260212,000000,43.37,43.75,42.86,42.87,17849005,0
+XLRE.US,D,20260213,000000,43.035,43.66,42.87,43.5,10767562,0
+XLRE.US,D,20260217,000000,43.65,43.965,43.41,43.94,9757726,0
+XLRE.US,D,20260218,000000,43.785,43.925,43.245,43.34,10995677,0
diff --git a/daily/us/nyse etfs/2/xlv.us.txt b/daily/us/nyse etfs/2/xlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb88258cce9b82b9e4b972f701ee68ed109535d9
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLV.US,D,20050225,000000,24.9153,25.189,24.9153,25.1543,545030.03331791,0
+XLV.US,D,20050228,000000,25.2446,25.2446,24.6862,24.7765,948267.98791935,0
+XLV.US,D,20050301,000000,24.9153,25.0323,24.9063,24.9768,475228.45607291,0
+XLV.US,D,20050302,000000,24.9986,25.1801,24.8815,24.9986,922364.87769255,0
+XLV.US,D,20050303,000000,25.1613,25.1801,24.8975,24.9768,380499.76060996,0
+XLV.US,D,20050304,000000,25.0978,25.2218,25.0819,25.2069,405913.86657614,0
+XLV.US,D,20050307,000000,25.1613,25.3924,25.1613,25.2614,533354.4264351,0
+XLV.US,D,20050308,000000,25.3288,25.3288,25.0671,25.0978,889167.03380451,0
+XLV.US,D,20050309,000000,25.189,25.189,24.8975,24.9421,469390.6526315,0
+XLV.US,D,20050310,000000,25.0819,25.1196,24.952,25.0323,702390.59613435,0
+XLV.US,D,20050311,000000,25.1196,25.1196,24.7527,24.8349,521316.85557379,0
+XLV.US,D,20050314,000000,24.8747,24.8905,24.6693,24.8747,1454025.4336991,0
+XLV.US,D,20050315,000000,24.9331,24.952,24.5702,24.586,836758.88439503,0
+XLV.US,D,20050316,000000,24.5294,24.595,24.3063,24.349,2731110.9772883,0
+XLV.US,D,20050317,000000,24.4402,24.467,24.2756,24.4312,238583.66637996,0
+XLV.US,D,20050318,000000,24.3232,24.458,24.1784,24.3232,1562858.6252486,0
+XLV.US,D,20050321,000000,24.3916,24.4074,24.1189,24.226,811589.78468729,0
+XLV.US,D,20050322,000000,24.3817,24.4312,24.1853,24.2349,283339.15117454,0
+XLV.US,D,20050323,000000,24.2349,24.5454,24.2349,24.4988,334166.35485065,0
+XLV.US,D,20050324,000000,24.6296,24.6862,24.4828,24.5056,744582.08539326,0
+XLV.US,D,20050328,000000,24.6296,24.6296,24.4898,24.4898,296107.70778628,0
+XLV.US,D,20050329,000000,24.5056,24.586,24.3916,24.4074,639272.74928885,0
+XLV.US,D,20050330,000000,24.4402,24.7923,24.4402,24.7923,370527.09846162,0
+XLV.US,D,20050331,000000,24.7923,24.7923,24.5226,24.5533,1092734.9703543,0
+XLV.US,D,20050401,000000,24.705,24.7527,24.2924,24.34,419170.4191923,0
+XLV.US,D,20050404,000000,24.467,24.586,24.34,24.467,262421.86789381,0
+XLV.US,D,20050405,000000,24.6951,24.9669,24.6862,24.9599,555486.65844586,0
+XLV.US,D,20050406,000000,25.0065,25.1454,24.9599,24.9768,1484539.2995627,0
+XLV.US,D,20050407,000000,24.9599,25.2386,24.8003,25.2307,1225166.3984404,0
+XLV.US,D,20050408,000000,25.2069,25.2515,24.9986,25.0482,672351.6189444,0
+XLV.US,D,20050411,000000,25.1613,25.1613,24.9986,25.0234,507335.36674444,0
+XLV.US,D,20050412,000000,24.952,25.2069,24.7923,25.189,453709.24383631,0
+XLV.US,D,20050413,000000,25.2307,25.4112,25.0819,25.304,511467.20068276,0
+XLV.US,D,20050414,000000,25.3676,25.3676,25.1543,25.2069,1396015.4128007,0
+XLV.US,D,20050415,000000,25.2872,25.5758,25.2872,25.3288,4918035.8317044,0
+XLV.US,D,20050418,000000,25.8209,25.8209,24.9768,25.1543,1403070.1814846,0
+XLV.US,D,20050419,000000,25.198,25.2704,24.9768,25.1375,1127147.7629724,0
+XLV.US,D,20050420,000000,25.2069,25.2069,24.7695,24.8261,526668.67952319,0
+XLV.US,D,20050421,000000,25.1196,25.189,24.9421,25.1613,522288.81455783,0
+XLV.US,D,20050422,000000,25.2704,25.2704,24.9599,25.076,966995.3387174,0
+XLV.US,D,20050425,000000,25.1613,25.2446,25.0234,25.1295,418924.40467767,0
+XLV.US,D,20050426,000000,25.1613,25.2307,24.9768,24.9768,419778.39768542,0
+XLV.US,D,20050427,000000,24.9421,25.2218,24.8261,25.1613,412361.66502307,0
+XLV.US,D,20050428,000000,25.0234,25.2069,24.9986,25.0413,422937.26438351,0
+XLV.US,D,20050429,000000,25.1454,25.4112,25.0065,25.4112,522656.82807356,0
+XLV.US,D,20050502,000000,25.5332,25.5332,25.3834,25.5163,611308.76337392,0
+XLV.US,D,20050503,000000,25.5332,25.6165,25.3924,25.5014,3570660.7148657,0
+XLV.US,D,20050504,000000,25.6165,25.7643,25.4925,25.7563,647541.45844653,0
+XLV.US,D,20050505,000000,25.8209,25.8209,25.6413,25.7475,774620.05432701,0
+XLV.US,D,20050506,000000,25.9468,25.9468,25.6324,25.6324,2066907.0767567,0
+XLV.US,D,20050509,000000,25.7077,25.8367,25.5679,25.8209,1259940.1467807,0
+XLV.US,D,20050510,000000,25.8615,25.8615,25.6086,25.6572,668824.73873057,0
+XLV.US,D,20050511,000000,25.6165,25.7961,25.5074,25.7643,697404.76918828,0
+XLV.US,D,20050512,000000,25.8209,25.9051,25.6741,25.7315,871294.68427042,0
+XLV.US,D,20050513,000000,25.7217,25.7811,25.3676,25.558,2223536.6538227,0
+XLV.US,D,20050516,000000,25.6572,25.8615,25.6165,25.8615,794683.34459999,0
+XLV.US,D,20050517,000000,25.8615,25.8704,25.6086,25.8447,1737601.5250824,0
+XLV.US,D,20050518,000000,25.9547,26.0103,25.8367,25.9051,764527.40968996,0
+XLV.US,D,20050519,000000,25.9468,25.9855,25.7563,25.8962,596222.22574115,0
+XLV.US,D,20050520,000000,25.1375,25.9468,25.1375,25.8783,378672.80036199,0
+XLV.US,D,20050523,000000,25.8704,26.0103,25.7881,25.9289,618481.49803406,0
+XLV.US,D,20050524,000000,25.9855,26.0281,25.9051,25.9627,656907.15035796,0
+XLV.US,D,20050525,000000,25.9855,25.9855,25.6979,25.7961,910448.29757615,0
+XLV.US,D,20050526,000000,25.8209,25.9468,25.8209,25.8962,998366.22235745,0
+XLV.US,D,20050527,000000,26.0281,26.0281,25.7723,25.8129,962009.51177133,0
+XLV.US,D,20050531,000000,25.9051,25.9051,25.6741,25.7315,1437970.9701071,0
+XLV.US,D,20050601,000000,25.7723,25.8783,25.6572,25.7961,719779.99094505,0
+XLV.US,D,20050602,000000,25.7811,25.8615,25.6979,25.7961,497237.68082636,0
+XLV.US,D,20050603,000000,25.8209,25.8209,25.6502,25.7077,2279953.6299131,0
+XLV.US,D,20050606,000000,25.6889,25.7881,25.6413,25.7147,653136.27214192,0
+XLV.US,D,20050607,000000,25.7881,25.9468,25.6979,25.7217,551843.82876818,0
+XLV.US,D,20050608,000000,25.7961,25.7961,25.5014,25.5401,601819.05594897,0
+XLV.US,D,20050609,000000,25.5491,25.7315,25.5074,25.6502,453826.20155637,0
+XLV.US,D,20050610,000000,25.6165,25.7217,25.5014,25.5907,1174699.1422303,0
+XLV.US,D,20050613,000000,25.6572,25.7961,25.5252,25.6979,441788.63069508,0
+XLV.US,D,20050614,000000,25.7811,25.9855,25.6979,25.922,1264438.9859786,0
+XLV.US,D,20050615,000000,26.0281,26.0281,25.7077,25.8209,1077169.511023,0
+XLV.US,D,20050616,000000,25.9468,25.9944,25.8615,25.9855,1191112.5450322,0
+XLV.US,D,20050617,000000,25.8209,26.1253,25.8209,26.0341,652159.27187686,0
+XLV.US,D,20050620,000000,26.1074,26.1074,25.9051,26.0023,589172.49833833,0
+XLV.US,D,20050621,000000,26.0688,26.0688,25.9131,25.9627,487390.04244774,0
+XLV.US,D,20050622,000000,25.9051,26.0341,25.8447,25.8704,616897.52753207,0
+XLV.US,D,20050623,000000,25.9051,25.9289,25.6889,25.6979,683172.22456326,0
+XLV.US,D,20050624,000000,25.7811,25.7811,25.5758,25.5758,435585.83850655,0
+XLV.US,D,20050627,000000,25.5758,25.5828,25.4112,25.4697,1057225.1949825,0
+XLV.US,D,20050628,000000,25.6572,25.7315,25.5679,25.7217,643529.6069969,0
+XLV.US,D,20050629,000000,25.8209,25.8209,25.6572,25.6889,490185.93691113,0
+XLV.US,D,20050630,000000,25.7147,25.7405,25.4697,25.5163,761120.51196483,0
+XLV.US,D,20050701,000000,25.5758,25.5758,25.3834,25.4836,588441.51258789,0
+XLV.US,D,20050705,000000,25.3924,25.6502,25.3676,25.5758,539801.21662584,0
+XLV.US,D,20050706,000000,25.4836,25.6165,25.3676,25.4112,1318190.1326565,0
+XLV.US,D,20050707,000000,25.1613,25.435,25.1613,25.4022,471096.62213459,0
+XLV.US,D,20050708,000000,25.4618,25.7723,25.3676,25.7077,812193.73015558,0
+XLV.US,D,20050711,000000,25.7811,25.8615,25.6502,25.7881,663714.89627098,0
+XLV.US,D,20050712,000000,25.8209,25.8367,25.6809,25.7723,709683.31328318,0
+XLV.US,D,20050713,000000,25.7475,25.7811,25.5679,25.6324,885642.1701031,0
+XLV.US,D,20050714,000000,25.7811,25.8615,25.6979,25.7881,1360144.6817066,0
+XLV.US,D,20050715,000000,25.8209,25.9468,25.7881,25.9131,552689.75572627,0
+XLV.US,D,20050718,000000,25.9468,25.9468,25.7405,25.7563,761849.48120286,0
+XLV.US,D,20050719,000000,25.8615,25.8783,25.6741,25.7643,392291.31695664,0
+XLV.US,D,20050720,000000,25.9051,26.159,25.9051,26.1332,1518103.1404541,0
+XLV.US,D,20050721,000000,26.1074,26.1332,25.7961,25.8545,862173.99861741,0
+XLV.US,D,20050722,000000,25.9051,25.9051,25.7315,25.8209,1019895.5171562,0
+XLV.US,D,20050725,000000,25.9051,25.9051,25.6572,25.6671,615801.55303453,0
+XLV.US,D,20050726,000000,25.8209,25.8783,25.6741,25.7881,524600.74604161,0
+XLV.US,D,20050727,000000,25.9051,26.0598,25.8129,26.0281,516332.03688393,0
+XLV.US,D,20050728,000000,26.0688,26.3138,26.0598,26.273,2229736.4212425,0
+XLV.US,D,20050729,000000,26.3138,26.3138,26.0926,26.0926,1164971.4863404,0
+XLV.US,D,20050801,000000,26.273,26.3484,26.169,26.2254,1241213.8042389,0
+XLV.US,D,20050802,000000,26.29,26.3722,26.1928,26.3226,881996.3156568,0
+XLV.US,D,20050803,000000,26.273,26.3882,26.2334,26.3882,879929.39043142,0
+XLV.US,D,20050804,000000,26.3226,26.3634,26.1253,26.1253,844782.58729429,0
+XLV.US,D,20050805,000000,26.1005,26.1005,25.922,25.9468,727558.68758589,0
+XLV.US,D,20050808,000000,26.0281,26.043,25.7881,25.8447,506480.36548049,0
+XLV.US,D,20050809,000000,25.9051,26.1412,25.9051,26.1412,479608.32103828,0
+XLV.US,D,20050810,000000,26.159,26.3484,26.0598,26.1005,2347448.3169554,0
+XLV.US,D,20050811,000000,26.1074,26.3058,26.0846,26.2582,526058.68451766,0
+XLV.US,D,20050812,000000,26.2334,26.2414,26.0281,26.1074,248925.35030026,0
+XLV.US,D,20050815,000000,26.0767,26.1928,26.0103,26.1253,634162.90682926,0
+XLV.US,D,20050816,000000,26.1768,26.1928,25.9389,25.9468,525089.75030226,0
+XLV.US,D,20050817,000000,25.9468,26.1074,25.9131,25.9944,490670.90814694,0
+XLV.US,D,20050818,000000,26.0023,26.1253,25.9289,26.0023,457229.06625668,0
+XLV.US,D,20050819,000000,26.1928,26.1928,25.8129,25.8209,2267429.0713036,0
+XLV.US,D,20050822,000000,25.8307,25.9547,25.7077,25.8209,1560181.7050178,0
+XLV.US,D,20050823,000000,25.8129,25.8129,25.6235,25.6572,3066130.3168905,0
+XLV.US,D,20050824,000000,25.7405,25.8545,25.5679,25.5758,1967316.5698612,0
+XLV.US,D,20050825,000000,25.6165,25.6979,25.5828,25.6086,1175789.0671907,0
+XLV.US,D,20050826,000000,25.6572,25.6572,25.4836,25.5163,873483.6084969,0
+XLV.US,D,20050829,000000,25.4836,25.7961,25.2872,25.7723,1395285.4353065,0
+XLV.US,D,20050830,000000,25.6979,25.7643,25.5828,25.7405,479971.29327298,0
+XLV.US,D,20050831,000000,25.7217,26.0281,25.6502,26.0023,840892.73484577,0
+XLV.US,D,20050901,000000,26.0688,26.3138,25.9547,26.0103,590146.47383478,0
+XLV.US,D,20050902,000000,26.0926,26.1332,25.9676,25.9944,993504.41092489,0
+XLV.US,D,20050906,000000,25.9944,26.4209,25.9944,26.404,780577.8402571,0
+XLV.US,D,20050907,000000,26.4794,26.6431,26.4615,26.5795,2205656.2382389,0
+XLV.US,D,20050908,000000,26.5935,26.6847,26.4387,26.5627,2345620.3484512,0
+XLV.US,D,20050909,000000,26.6004,26.7185,26.5458,26.6509,808665.84168555,0
+XLV.US,D,20050912,000000,26.7263,26.7442,26.5369,26.5627,688889.03725976,0
+XLV.US,D,20050913,000000,26.5627,26.5627,26.2414,26.281,944136.15398102,0
+XLV.US,D,20050914,000000,26.3138,26.397,26.1848,26.2076,1868935.9704147,0
+XLV.US,D,20050915,000000,26.1928,26.3484,26.169,26.1928,791157.47264237,0
+XLV.US,D,20050916,000000,26.2334,26.3326,26.1164,26.3138,619451.44050567,0
+XLV.US,D,20050919,000000,26.273,26.3058,26.0499,26.1253,837121.85662973,0
+XLV.US,D,20050920,000000,26.1253,26.2076,25.8783,25.9289,747620.96960266,0
+XLV.US,D,20050921,000000,25.7723,25.9775,25.7723,25.8029,1237199.9362768,0
+XLV.US,D,20050922,000000,25.8704,25.9468,25.7077,25.8615,2098519.9418866,0
+XLV.US,D,20050923,000000,25.6979,26.0023,25.6889,25.8783,1524066.9759214,0
+XLV.US,D,20050926,000000,26.0341,26.0341,25.6809,25.8367,563395.42013747,0
+XLV.US,D,20050927,000000,25.8367,25.8545,25.6572,25.6889,574220.05878115,0
+XLV.US,D,20050928,000000,25.7811,25.8367,25.6235,25.7077,572146.07576233,0
+XLV.US,D,20050929,000000,25.5907,25.7961,25.5014,25.7643,851350.36822993,0
+XLV.US,D,20050930,000000,25.7811,25.8029,25.6809,25.7811,1163751.4963293,0
+XLV.US,D,20051003,000000,25.8615,25.8962,25.6979,25.8029,1780408.0506278,0
+XLV.US,D,20051004,000000,25.0234,26.1412,25.0234,25.9131,752366.83157134,0
+XLV.US,D,20051005,000000,25.9131,25.922,25.4836,25.4836,1357218.7221925,0
+XLV.US,D,20051006,000000,25.4925,25.5828,25.1147,25.313,2498236.0575552,0
+XLV.US,D,20051007,000000,25.4528,25.4528,25.2704,25.2872,548315.94029814,0
+XLV.US,D,20051010,000000,25.3288,25.3924,25.1375,25.2515,1552032.9783488,0
+XLV.US,D,20051011,000000,25.2872,25.4112,25.0065,25.0413,866306.84081194,0
+XLV.US,D,20051012,000000,24.9986,25.3288,24.9986,25.0978,1552276.976351,0
+XLV.US,D,20051013,000000,25.0671,25.313,25.0323,25.2218,1562975.5829688,0
+XLV.US,D,20051014,000000,25.2872,25.435,24.5454,25.3368,1656617.37824,0
+XLV.US,D,20051017,000000,25.2872,25.3676,25.2069,25.3288,1088968.1251631,0
+XLV.US,D,20051018,000000,25.3676,25.435,25.2704,25.2952,1252396.3738363,0
+XLV.US,D,20051019,000000,25.1801,25.5828,25.1613,25.5401,1279030.4698135,0
+XLV.US,D,20051020,000000,25.6165,25.6165,24.9599,25.0155,2128191.913817,0
+XLV.US,D,20051021,000000,25.2446,25.2446,24.7923,24.8587,1655882.3594648,0
+XLV.US,D,20051024,000000,24.8349,25.0671,24.8181,25.0671,1140282.3165875,0
+XLV.US,D,20051025,000000,25.0819,25.0819,24.7209,24.9063,1479316.5324079,0
+XLV.US,D,20051026,000000,24.8439,24.9243,24.595,24.595,1637885.9944171,0
+XLV.US,D,20051027,000000,24.6515,24.6862,24.4898,24.5056,3491377.4962454,0
+XLV.US,D,20051028,000000,24.5454,24.8815,24.5454,24.8747,1309189.4294921,0
+XLV.US,D,20051031,000000,25.0413,25.0978,24.9243,24.9917,1506554.5738534,0
+XLV.US,D,20051101,000000,25.0413,25.0413,24.8349,24.9153,1573072.2606306,0
+XLV.US,D,20051102,000000,24.8181,24.9986,24.7853,24.9153,1445752.6915166,0
+XLV.US,D,20051103,000000,24.2597,25.2446,24.2597,25.076,2175258.3218391,0
+XLV.US,D,20051104,000000,25.0671,25.2307,25.0671,25.2069,617631.53805114,0
+XLV.US,D,20051107,000000,25.3288,25.3288,25.1057,25.2515,618842.45375634,0
+XLV.US,D,20051108,000000,25.2069,25.2515,25.1702,25.198,700441.63688526,0
+XLV.US,D,20051109,000000,25.2218,25.2952,25.1147,25.2218,398985.12991821,0
+XLV.US,D,20051110,000000,25.2386,25.5679,25.2307,25.5491,1792201.623487,0
+XLV.US,D,20051111,000000,25.5679,25.5987,25.3755,25.558,2008294.1186462,0
+XLV.US,D,20051114,000000,25.5987,25.5987,25.3368,25.3834,361042.43231769,0
+XLV.US,D,20051115,000000,25.3834,25.6572,25.3834,25.5163,549164.89202485,0
+XLV.US,D,20051116,000000,25.5907,25.6165,25.4022,25.4697,399102.08763829,0
+XLV.US,D,20051117,000000,25.5332,25.6324,25.435,25.5987,483011.18573858,0
+XLV.US,D,20051118,000000,25.7405,25.7563,25.5987,25.7077,2381377.1465938,0
+XLV.US,D,20051121,000000,25.7811,25.7811,25.6086,25.7563,625653.22443797,0
+XLV.US,D,20051122,000000,25.7405,25.7811,24.9669,25.6086,832501.01843077,0
+XLV.US,D,20051123,000000,25.6572,25.7077,25.5679,25.6741,873724.58173048,0
+XLV.US,D,20051125,000000,25.6809,25.7405,25.6572,25.7077,140088.12572581,0
+XLV.US,D,20051128,000000,25.7315,25.7315,25.4022,25.435,1047258.5823713,0
+XLV.US,D,20051129,000000,25.5491,25.6235,25.445,25.4618,596714.2547704,0
+XLV.US,D,20051130,000000,25.4747,25.5401,25.2952,25.2952,664447.89853383,0
+XLV.US,D,20051201,000000,25.4925,25.5907,25.435,25.5491,593668.31276756,0
+XLV.US,D,20051202,000000,25.4925,25.6572,25.426,25.6413,712477.19123415,0
+XLV.US,D,20051205,000000,25.6413,25.6979,25.5758,25.6889,3460854.5560759,0
+XLV.US,D,20051206,000000,25.7217,25.8209,25.6165,25.6413,874576.55822583,0
+XLV.US,D,20051207,000000,25.6165,25.6235,25.4618,25.5332,1078995.4630148,0
+XLV.US,D,20051208,000000,25.5074,25.7405,25.5074,25.6235,411996.67627596,0
+XLV.US,D,20051209,000000,25.6235,25.7217,25.5907,25.6572,599021.14497316,0
+XLV.US,D,20051212,000000,25.7405,25.7723,25.4528,25.6671,915924.13703906,0
+XLV.US,D,20051213,000000,25.6235,25.9855,25.6235,25.9468,2035654.1590929,0
+XLV.US,D,20051214,000000,26.0103,26.159,25.9547,26.0182,3694086.3985064,0
+XLV.US,D,20051215,000000,26.1997,26.1997,26.0281,26.0926,692293.91847248,0
+XLV.US,D,20051216,000000,26.169,26.1928,26.0688,26.0688,609606.82689567,0
+XLV.US,D,20051219,000000,26.281,26.5627,26.273,26.2988,1197801.3167127,0
+XLV.US,D,20051220,000000,26.3634,26.3802,26.2334,26.2662,496385.70433102,0
+XLV.US,D,20051221,000000,26.6251,26.6251,26.2988,26.3484,570564.12177277,0
+XLV.US,D,20051222,000000,26.4883,26.5706,26.3554,26.522,760752.49844909,0
+XLV.US,D,20051223,000000,26.6093,26.6173,26.5052,26.5538,902061.62244219,0
+XLV.US,D,20051227,000000,26.7263,26.7263,26.3226,26.3396,526058.68451766,0
+XLV.US,D,20051228,000000,26.4466,26.4883,26.3326,26.3396,393146.3182206,0
+XLV.US,D,20051229,000000,26.4714,26.4714,26.2334,26.2492,562174.42187019,0
+XLV.US,D,20051230,000000,26.1928,26.1928,26.043,26.0846,507700.35549155,0
+XLV.US,D,20060103,000000,26.1332,26.4714,26.043,26.404,1495729.9352097,0
+XLV.US,D,20060104,000000,26.4209,26.6927,26.4209,26.6689,2627381.578661,0
+XLV.US,D,20060105,000000,26.9495,26.9495,26.5538,26.6004,1533549.625553,0
+XLV.US,D,20060106,000000,26.7085,26.8305,26.6341,26.7769,942312.21850167,0
+XLV.US,D,20060109,000000,26.8553,26.9237,26.7769,26.8969,757232.67602873,0
+XLV.US,D,20060110,000000,27.0924,27.0924,26.7085,26.8027,1001165.1415895,0
+XLV.US,D,20060111,000000,26.7185,26.8394,26.6767,26.7353,1235010.0037941,0
+XLV.US,D,20060112,000000,26.6509,26.7769,26.6509,26.7085,666267.80098837,0
+XLV.US,D,20060113,000000,27.2302,27.2302,26.5538,26.6927,1068290.8068598,0
+XLV.US,D,20060117,000000,26.5052,26.6431,26.5052,26.6173,1293499.9546473,0
+XLV.US,D,20060118,000000,26.6431,26.7185,26.5795,26.6599,1476151.6161725,0
+XLV.US,D,20060119,000000,26.8166,26.8969,26.5706,26.8027,3403095.5909732,0
+XLV.US,D,20060120,000000,26.8097,26.8097,26.281,26.29,3733976.0388436,0
+XLV.US,D,20060123,000000,26.3326,26.3484,26.159,26.273,1319410.1226675,0
+XLV.US,D,20060124,000000,26.2156,26.281,26.0926,26.1501,1427268.3304645,0
+XLV.US,D,20060125,000000,26.2334,26.29,26.0182,26.1164,1733101.6776283,0
+XLV.US,D,20060126,000000,26.1848,26.3484,26.1768,26.2492,1485155.3441055,0
+XLV.US,D,20060127,000000,26.281,26.5935,26.281,26.5538,1494152.0142451,0
+XLV.US,D,20060130,000000,26.6341,26.7185,26.404,26.4308,1188918.5795247,0
+XLV.US,D,20060131,000000,25.9944,26.4883,25.9944,26.4209,2882502.6633563,0
+XLV.US,D,20060201,000000,26.5538,26.6689,26.4883,26.5875,1790862.6592434,0
+XLV.US,D,20060202,000000,26.6767,26.6767,26.3058,26.3722,1095042.8688132,0
+XLV.US,D,20060203,000000,26.3326,26.4546,26.1997,26.3226,1001291.1736154,0
+XLV.US,D,20060206,000000,26.2254,26.2334,26.0023,26.0846,1124597.8830236,0
+XLV.US,D,20060207,000000,26.1074,26.2076,25.9855,26.043,1615633.7799177,0
+XLV.US,D,20060208,000000,26.0103,26.3802,25.9131,26.3802,1870028.9201436,0
+XLV.US,D,20060209,000000,26.3802,26.6004,26.3802,26.404,1814212.8647528,0
+XLV.US,D,20060210,000000,26.2492,26.3554,26.1253,26.3484,987670.64050832,0
+XLV.US,D,20060213,000000,26.3326,26.3396,26.1848,26.3138,783859.71421251,0
+XLV.US,D,20060214,000000,26.8553,26.8553,26.3554,26.5706,1094801.8955797,0
+XLV.US,D,20060215,000000,26.5706,26.7621,26.528,26.7263,1185031.7518448,0
+XLV.US,D,20060216,000000,26.7353,26.9148,26.6599,26.8969,1412069.8763927,0
+XLV.US,D,20060217,000000,26.7531,26.9069,26.7442,26.8811,919572.00799778,0
+XLV.US,D,20060221,000000,26.9237,26.9832,26.6847,26.7442,842469.6475543,0
+XLV.US,D,20060222,000000,26.7005,27.01,26.7005,26.9733,780452.81648738,0
+XLV.US,D,20060223,000000,26.9069,26.9733,26.7938,26.8711,961645.53128042,0
+XLV.US,D,20060224,000000,26.8553,26.9396,26.7769,26.8711,809761.8161831,0
+XLV.US,D,20060227,000000,26.888,27.1608,26.888,27.0774,1882677.4942666,0
+XLV.US,D,20060228,000000,26.9733,26.9733,26.6509,26.7263,1109881.375419,0
+XLV.US,D,20060301,000000,26.6927,26.7859,26.5706,26.7531,1604811.1577864,0
+XLV.US,D,20060302,000000,26.7263,26.7531,26.6093,26.7005,921031.96298624,0
+XLV.US,D,20060303,000000,26.6173,26.8553,26.5875,26.6093,967358.31095209,0
+XLV.US,D,20060306,000000,26.6093,26.6251,26.397,26.4714,1160228.6491404,0
+XLV.US,D,20060307,000000,26.397,26.6093,26.397,26.4794,1513124.3713015,0
+XLV.US,D,20060308,000000,26.4209,26.7531,26.4209,26.6599,596956.2362602,0
+XLV.US,D,20060309,000000,26.7263,26.7353,26.5458,26.5706,463916.82968101,0
+XLV.US,D,20060310,000000,26.6341,26.7185,26.5706,26.6689,762090.45443645,0
+XLV.US,D,20060313,000000,26.8305,26.8305,26.6004,26.6509,926502.76116812,0
+XLV.US,D,20060314,000000,26.6509,26.8463,26.6093,26.8394,1056134.2617659,0
+XLV.US,D,20060315,000000,26.8969,26.9574,26.7769,26.9316,886493.13834223,0
+XLV.US,D,20060316,000000,26.9316,26.9912,26.8711,26.9316,991071.48869621,0
+XLV.US,D,20060317,000000,26.9316,26.9654,26.8553,26.9069,480582.29653472,0
+XLV.US,D,20060320,000000,26.9495,27.018,26.8463,26.9574,906921.41736232,0
+XLV.US,D,20060321,000000,26.9148,26.9912,26.6927,26.7938,1617823.7124004,0
+XLV.US,D,20060322,000000,26.8235,27.0695,26.8166,27.0616,680375.32184366,0
+XLV.US,D,20060323,000000,26.9733,26.9733,26.7769,26.9148,2076636.749159,0
+XLV.US,D,20060324,000000,26.8097,26.9654,26.8097,26.8711,566064.27431871,0
+XLV.US,D,20060327,000000,26.8027,26.8166,26.6341,26.6689,947047.99790828,0
+XLV.US,D,20060328,000000,26.5141,26.6251,26.397,26.4209,1232701.097079,0
+XLV.US,D,20060329,000000,26.5875,26.5875,26.4209,26.4962,612032.69133091,0
+XLV.US,D,20060330,000000,26.4308,26.6431,26.3722,26.4466,839314.81388104,0
+XLV.US,D,20060331,000000,26.4129,26.5052,26.273,26.2988,1089332.105654,0
+XLV.US,D,20060403,000000,26.397,26.4714,26.273,26.281,2896735.2079814,0
+XLV.US,D,20060404,000000,26.3554,26.3802,26.1848,26.3138,3063087.3996563,0
+XLV.US,D,20060405,000000,26.2076,26.3484,26.1928,26.2334,2321178.2014691,0
+XLV.US,D,20060406,000000,26.2076,26.2076,25.9131,26.0341,2695113.205912,0
+XLV.US,D,20060407,000000,26.1005,26.1412,25.6979,25.7217,2229124.4097246,0
+XLV.US,D,20060410,000000,25.7405,25.7405,25.5074,25.6741,2295522.1140132,0
+XLV.US,D,20060411,000000,25.6809,25.6809,25.2704,25.3924,2788749.9599023,0
+XLV.US,D,20060412,000000,25.4112,25.5679,25.3755,25.5679,5128658.536938,0
+XLV.US,D,20060413,000000,25.426,25.5491,25.4022,25.5074,2146072.3294006,0
+XLV.US,D,20060417,000000,25.5163,25.5163,25.2704,25.3616,1850084.6041031,0
+XLV.US,D,20060418,000000,25.4747,25.6165,25.3924,25.5987,9304667.2044789,0
+XLV.US,D,20060419,000000,25.5828,25.5828,25.3536,25.4528,1709635.522655,0
+XLV.US,D,20060420,000000,25.5014,25.7147,25.4528,25.6809,4251161.0604791,0
+XLV.US,D,20060421,000000,25.8307,25.8307,25.5163,25.6235,1420213.5617807,0
+XLV.US,D,20060424,000000,25.2307,25.5758,25.2307,25.5252,1969620.4352953,0
+XLV.US,D,20060425,000000,25.5014,25.5252,25.2872,25.3676,3336693.8536599,0
+XLV.US,D,20060426,000000,25.3458,25.4925,25.2802,25.3676,2665932.2547547,0
+XLV.US,D,20060427,000000,25.2872,25.3676,25.1454,25.2307,5435465.8595983,0
+XLV.US,D,20060428,000000,25.2307,25.4925,25.2307,25.4836,3034876.3909705,0
+XLV.US,D,20060501,000000,25.435,25.5163,25.2515,25.2614,1238658.8830092,0
+XLV.US,D,20060502,000000,25.2952,25.3536,25.198,25.2614,962253.50977354,0
+XLV.US,D,20060503,000000,25.1295,25.2069,24.9669,24.9847,2679060.7588325,0
+XLV.US,D,20060504,000000,25.7405,25.7405,24.9847,25.0671,1794629.5044346,0
+XLV.US,D,20060505,000000,25.189,25.3536,25.1147,25.313,1447089.6392477,0
+XLV.US,D,20060508,000000,25.2515,25.3458,25.2446,25.304,3758665.2085965,0
+XLV.US,D,20060509,000000,25.2386,25.2952,25.0879,25.1196,3863846.4961626,0
+XLV.US,D,20060510,000000,25.0879,25.2148,25.0819,25.0978,2773426.4820608,0
+XLV.US,D,20060511,000000,25.1196,25.2069,24.9986,25.0482,1970721.4510739,0
+XLV.US,D,20060512,000000,24.9847,25.1295,24.9669,24.9917,1709879.5206572,0
+XLV.US,D,20060515,000000,25.0482,25.3458,24.9986,25.3458,2734756.8317346,0
+XLV.US,D,20060516,000000,25.3288,25.4925,25.313,25.4112,2198845.4675573,0
+XLV.US,D,20060517,000000,25.322,25.5014,25.1295,25.1454,4085534.8132735,0
+XLV.US,D,20060518,000000,25.189,25.198,25.0234,25.0413,1566870.4766983,0
+XLV.US,D,20060519,000000,25.076,25.076,24.7765,24.8975,1326823.8305613,0
+XLV.US,D,20060522,000000,24.8003,25.0155,24.7853,24.7923,1061967.0239263,0
+XLV.US,D,20060523,000000,24.8747,24.8975,24.6792,24.6792,2767955.6838788,0
+XLV.US,D,20060524,000000,24.7209,24.8261,24.4988,24.7527,2074201.8104179,0
+XLV.US,D,20060525,000000,24.9243,25.0155,24.8181,24.9847,645714.49819854,0
+XLV.US,D,20060526,000000,25.076,25.1702,24.9917,25.1196,2354016.0978911,0
+XLV.US,D,20060530,000000,24.952,25.0155,24.7457,24.7923,1755840.8798759,0
+XLV.US,D,20060531,000000,24.8261,24.9669,24.7853,24.952,1423984.4399967,0
+XLV.US,D,20060601,000000,25.0581,25.313,24.9986,25.304,1065496.9289088,0
+XLV.US,D,20060602,000000,25.4182,25.435,25.2515,25.4022,1179195.9649158,0
+XLV.US,D,20060605,000000,25.2872,25.322,24.9917,25.0065,1067933.8841623,0
+XLV.US,D,20060606,000000,25.0581,25.1613,24.9153,25.0482,3681323.8914319,0
+XLV.US,D,20060607,000000,25.1196,25.3834,25.0671,25.1613,1776640.1971804,0
+XLV.US,D,20060608,000000,25.189,25.2802,24.9153,25.2069,2674439.9206336,0
+XLV.US,D,20060609,000000,25.0879,25.2218,25.0234,25.0234,962498.51603196,0
+XLV.US,D,20060612,000000,25.0323,25.1147,24.7695,24.7695,928814.6926519,0
+XLV.US,D,20060613,000000,24.7923,24.9768,24.6862,24.705,1300436.7573549,0
+XLV.US,D,20060614,000000,24.6217,24.8003,24.6217,24.7457,1244012.7234709,0
+XLV.US,D,20060615,000000,24.7765,25.1543,24.7368,25.0482,1186247.7088311,0
+XLV.US,D,20060616,000000,24.9331,25.0671,24.8815,24.9243,976600.99560621,0
+XLV.US,D,20060619,000000,24.9599,25.0065,24.6614,24.7368,1164726.480082,0
+XLV.US,D,20060620,000000,24.7695,24.7695,24.6138,24.6435,576527.95724011,0
+XLV.US,D,20060621,000000,24.6296,24.8747,24.6296,24.7695,566554.28683556,0
+XLV.US,D,20060622,000000,24.8003,24.8003,24.5533,24.6296,452732.24357124,0
+XLV.US,D,20060623,000000,24.5632,24.7695,24.5056,24.6515,2363137.7918003,0
+XLV.US,D,20060626,000000,24.6435,24.6693,24.4898,24.5632,917018.09502419,0
+XLV.US,D,20060627,000000,24.4828,24.5632,24.2518,24.3063,819002.48432481,0
+XLV.US,D,20060628,000000,24.3748,24.4492,24.2002,24.3063,585643.60161209,0
+XLV.US,D,20060629,000000,24.5156,24.7606,24.4492,24.7288,769025.2406316,0
+XLV.US,D,20060630,000000,24.7527,24.9986,24.7457,24.8667,1595935.4783918,0
+XLV.US,D,20060703,000000,24.8587,24.9669,24.8439,24.9153,381594.7268513,0
+XLV.US,D,20060705,000000,24.8747,24.9063,24.8003,24.8905,1329133.7455326,0
+XLV.US,D,20060706,000000,24.8261,25.0879,24.8261,24.9847,1140282.3165875,0
+XLV.US,D,20060707,000000,24.9153,25.1057,24.9153,25.0065,850743.39799302,0
+XLV.US,D,20060710,000000,25.1057,25.198,25.0482,25.0978,1996861.5015095,0
+XLV.US,D,20060711,000000,25.1375,25.2069,25.0413,25.1543,1888149.3007047,0
+XLV.US,D,20060712,000000,25.198,25.2446,25.0155,25.0671,823749.3545497,0
+XLV.US,D,20060713,000000,24.9243,24.9986,24.7527,24.8003,959091.61830683,0
+XLV.US,D,20060714,000000,24.8003,24.8905,24.5454,24.6435,1604811.1577864,0
+XLV.US,D,20060717,000000,24.6138,24.8529,24.6138,24.7457,526058.68451766,0
+XLV.US,D,20060718,000000,24.7288,24.8439,24.5533,24.7457,837850.82586775,0
+XLV.US,D,20060719,000000,24.8261,25.4182,24.8261,25.3288,2078092.6711226,0
+XLV.US,D,20060720,000000,25.4182,25.5252,25.3536,25.3536,1328769.7650417,0
+XLV.US,D,20060721,000000,25.3834,25.5163,25.3288,25.4697,783375.75123291,0
+XLV.US,D,20060724,000000,25.6165,26.0103,25.6165,25.9627,2258920.3971686,0
+XLV.US,D,20060725,000000,25.8367,26.2582,25.8367,26.1848,2877396.8539216,0
+XLV.US,D,20060726,000000,26.2334,26.3484,26.0926,26.3058,2283483.5348956,0
+XLV.US,D,20060727,000000,26.1768,26.1928,26.0023,26.1768,2334187.7313144,0
+XLV.US,D,20060728,000000,26.2334,26.397,26.169,26.3138,2209550.1237123,0
+XLV.US,D,20060731,000000,26.3326,26.3326,26.1768,26.2254,563149.40562284,0
+XLV.US,D,20060801,000000,26.2156,26.281,26.0846,26.2254,3787965.1339864,0
+XLV.US,D,20060802,000000,26.397,26.5369,26.3396,26.3882,770605.17810876,0
+XLV.US,D,20060803,000000,26.1928,26.3484,26.1005,26.159,2472701.9691003,0
+XLV.US,D,20060804,000000,26.273,26.3058,26.1164,26.169,1094073.9345979,0
+XLV.US,D,20060807,000000,26.1164,26.1848,26.0499,26.0846,767080.31440735,0
+XLV.US,D,20060808,000000,26.1164,26.2076,26.0182,26.0767,1241213.8042389,0
+XLV.US,D,20060809,000000,26.2582,26.3554,26.0846,26.1005,899503.67644377,0
+XLV.US,D,20060810,000000,25.9389,26.1501,25.9389,26.0767,826906.20473538,0
+XLV.US,D,20060811,000000,26.0182,26.0499,25.8615,25.9547,554761.72223267,0
+XLV.US,D,20060814,000000,26.0499,26.2156,25.9855,26.0103,496998.72410518,0
+XLV.US,D,20060815,000000,26.2076,26.2662,26.1253,26.2334,792130.4398826,0
+XLV.US,D,20060816,000000,26.3138,26.4615,26.3058,26.4615,1569423.3814157,0
+XLV.US,D,20060817,000000,26.4387,26.6093,26.4387,26.528,1213972.7380248,0
+XLV.US,D,20060818,000000,26.4794,26.5795,26.4129,26.5706,589659.48608656,0
+XLV.US,D,20060821,000000,26.5458,26.5627,26.4387,26.4794,570203.16605049,0
+XLV.US,D,20060822,000000,26.4129,26.5935,26.3802,26.5627,457472.05600268,0
+XLV.US,D,20060823,000000,26.5875,26.5875,26.4883,26.5458,513171.15367343,0
+XLV.US,D,20060824,000000,26.6927,26.7769,26.6509,26.7263,852691.34898589,0
+XLV.US,D,20060825,000000,26.6847,26.7938,26.6251,26.7442,479483.29726855,0
+XLV.US,D,20060828,000000,26.769,27.0249,26.7353,26.9148,407372.81330838,0
+XLV.US,D,20060829,000000,26.9495,27.0536,26.9148,27.0398,1028531.2315734,0
+XLV.US,D,20060830,000000,27.0854,27.1102,27.0249,27.0536,833838.97441813,0
+XLV.US,D,20060831,000000,27.0536,27.0616,26.9316,26.9733,457112.10853661,0
+XLV.US,D,20060901,000000,26.9733,27.1438,26.9733,27.1102,3001918.5120599,0
+XLV.US,D,20060905,000000,27.0924,27.136,26.9912,26.9912,979764.90358534,0
+XLV.US,D,20060906,000000,27.01,27.01,26.8235,26.888,1675706.6930166,0
+XLV.US,D,20060907,000000,26.7769,26.8305,26.6689,26.6927,1725200.9819863,0
+XLV.US,D,20060908,000000,26.7621,26.9316,26.7085,26.9069,569957.15153585,0
+XLV.US,D,20060911,000000,26.9069,27.0854,26.8097,27.0774,1236595.9908085,0
+XLV.US,D,20060912,000000,27.1608,27.4087,27.1438,27.3899,1325606.8653188,0
+XLV.US,D,20060913,000000,27.4087,27.4176,27.2678,27.3353,1101369.6765153,0
+XLV.US,D,20060914,000000,27.2629,27.3254,27.1964,27.2996,677821.40887008,0
+XLV.US,D,20060915,000000,27.3432,27.374,27.256,27.256,2387697.9047587,0
+XLV.US,D,20060918,000000,27.256,27.3174,27.1964,27.246,1896656.9665836,0
+XLV.US,D,20060919,000000,27.256,27.2917,27.1438,27.2838,843814.66133509,0
+XLV.US,D,20060920,000000,27.2996,27.4911,27.2838,27.3899,871780.66376243,0
+XLV.US,D,20060921,000000,27.4087,27.4087,27.1796,27.2212,696546.7431557,0
+XLV.US,D,20060922,000000,27.136,27.1964,27.0001,27.0477,1241213.8042389,0
+XLV.US,D,20060925,000000,27.136,27.2144,26.9832,27.1518,967602.30895431,0
+XLV.US,D,20060926,000000,27.1518,27.1964,27.0774,27.1796,941460.24200633,0
+XLV.US,D,20060927,000000,27.2144,27.256,27.0477,27.256,1306392.5267725,0
+XLV.US,D,20060928,000000,27.256,27.256,27.1172,27.2044,564001.38211817,0
+XLV.US,D,20060929,000000,27.3581,27.3581,27.1876,27.2917,700192.59760201,0
+XLV.US,D,20061002,000000,27.2044,27.2996,27.1102,27.136,514627.07563706,0
+XLV.US,D,20061003,000000,27.1172,27.3086,27.0854,27.2212,1722036.0657511,0
+XLV.US,D,20061004,000000,27.1876,27.4583,27.1518,27.4583,1979472.1066987,0
+XLV.US,D,20061005,000000,27.3661,27.4583,27.3086,27.4583,1271125.7411468,0
+XLV.US,D,20061006,000000,27.5307,27.5307,27.2678,27.3512,1619403.6498775,0
+XLV.US,D,20061009,000000,27.3432,27.3512,27.2144,27.2917,981099.83480406,0
+XLV.US,D,20061010,000000,27.3353,27.3353,27.0477,27.1796,1647858.6565655,0
+XLV.US,D,20061011,000000,27.0924,27.2302,27.0398,27.1706,895858.83025366,0
+XLV.US,D,20061012,000000,27.1706,27.3581,27.1608,27.3353,1083006.3062082,0
+XLV.US,D,20061013,000000,27.256,27.2678,27.1438,27.246,3822747.9566326,0
+XLV.US,D,20061016,000000,27.1706,27.2996,27.136,27.2838,1179195.9649158,0
+XLV.US,D,20061017,000000,27.2996,27.3899,27.1876,27.3581,1688354.2588834,0
+XLV.US,D,20061018,000000,27.4583,27.6705,27.4345,27.6537,918964.02950466,0
+XLV.US,D,20061019,000000,27.6389,27.7777,27.6309,27.6309,1736507.5670972,0
+XLV.US,D,20061020,000000,27.6467,27.8471,27.5912,27.8471,2416759.8816836,0
+XLV.US,D,20061023,000000,27.7529,27.9165,27.6795,27.9165,939636.30652697,0
+XLV.US,D,20061024,000000,27.8312,27.8312,27.6705,27.8312,838097.84863859,0
+XLV.US,D,20061025,000000,27.8392,27.8392,27.5655,27.6627,1388110.684134,0
+XLV.US,D,20061026,000000,27.7301,27.7777,27.5565,27.7687,2451904.6683083,0
+XLV.US,D,20061027,000000,27.6795,27.7201,27.5912,27.6537,1009433.8507472,0
+XLV.US,D,20061030,000000,27.5495,27.6389,27.4911,27.4999,2015467.8615626,0
+XLV.US,D,20061031,000000,27.5079,27.5565,27.3174,27.3829,1619157.6353628,0
+XLV.US,D,20061101,000000,27.3432,27.6061,27.1518,27.1876,2270594.9957952,0
+XLV.US,D,20061102,000000,27.1012,27.3661,27.1012,27.3353,2186198.9099466,0
+XLV.US,D,20061103,000000,27.3829,27.4414,27.1706,27.1964,893789.88851589,0
+XLV.US,D,20061106,000000,27.2996,27.5733,27.1876,27.5227,1090665.0203604,0
+XLV.US,D,20061107,000000,27.4911,27.8233,27.4911,27.735,1164726.480082,0
+XLV.US,D,20061108,000000,27.3998,27.3998,27.1964,27.3174,3630006.6752389,0
+XLV.US,D,20061109,000000,27.1964,27.2917,26.5458,26.6767,5808301.8647751,0
+XLV.US,D,20061110,000000,26.6173,26.7621,26.528,26.7185,2328115.0041766,0
+XLV.US,D,20061113,000000,26.5795,26.888,26.5795,26.769,1949679.1440235,0
+XLV.US,D,20061114,000000,26.6509,27.018,26.6251,26.9912,2952306.2571138,0
+XLV.US,D,20061115,000000,26.9495,27.2381,26.9069,27.1172,1721794.0842612,0
+XLV.US,D,20061116,000000,27.1102,27.2917,27.1102,27.2381,974537.09514947,0
+XLV.US,D,20061117,000000,27.1608,27.3254,27.1608,27.3174,1311139.3969974,0
+XLV.US,D,20061120,000000,27.3174,27.374,27.1964,27.256,1768735.4685136,0
+XLV.US,D,20061121,000000,27.3174,27.3174,27.1518,27.2144,1836100.0905051,0
+XLV.US,D,20061122,000000,27.1876,27.2917,27.1518,27.2678,1477490.5804161,0
+XLV.US,D,20061124,000000,27.1438,27.2044,27.1172,27.1518,144343.97517765,0
+XLV.US,D,20061127,000000,27.0854,27.1172,26.8811,26.9733,1839749.9779762,0
+XLV.US,D,20061128,000000,26.9237,27.0924,26.9237,27.0328,1689330.2508922,0
+XLV.US,D,20061129,000000,27.0774,27.2381,27.0616,27.2212,1383490.8541912,0
+XLV.US,D,20061130,000000,27.2629,27.4345,27.246,27.3512,1453652.3789023,0
+XLV.US,D,20061201,000000,27.3829,27.4345,27.1608,27.3254,1013451.751734,0
+XLV.US,D,20061204,000000,27.0477,27.256,27.0477,27.1964,1959530.8154268,0
+XLV.US,D,20061205,000000,27.246,27.3432,27.1608,27.2996,1227112.3329208,0
+XLV.US,D,20061206,000000,27.2768,27.3661,27.1518,27.3432,1993821.6090438,0
+XLV.US,D,20061207,000000,27.3512,27.4911,27.2678,27.2838,735705.39774246,0
+XLV.US,D,20061208,000000,27.2629,27.3998,27.1518,27.3353,1006395.974794,0
+XLV.US,D,20061211,000000,27.3829,27.4345,27.2917,27.3899,424278.24513947,0
+XLV.US,D,20061212,000000,27.3998,27.3998,27.2629,27.3998,1305906.5472805,0
+XLV.US,D,20061213,000000,27.3829,27.4999,27.3174,27.3432,875794.53172448,0
+XLV.US,D,20061214,000000,27.4841,27.6229,27.3899,27.4841,1308094.4632508,0
+XLV.US,D,20061215,000000,27.3829,27.5307,27.3581,27.4751,862663.00287804,0
+XLV.US,D,20061218,000000,27.5307,27.6061,27.4663,27.5307,2315100.4330503,0
+XLV.US,D,20061219,000000,27.4663,27.7112,27.4663,27.6705,1951870.0847623,0
+XLV.US,D,20061220,000000,27.7876,27.7876,27.6309,27.6874,1640442.9321593,0
+XLV.US,D,20061221,000000,27.6467,27.7439,27.5655,27.6151,606562.90140524,0
+XLV.US,D,20061222,000000,27.6627,27.6627,27.4246,27.4999,334409.34459667,0
+XLV.US,D,20061226,000000,27.4663,27.5227,27.4176,27.5139,526180.68351877,0
+XLV.US,D,20061227,000000,27.6061,27.6705,27.5981,27.6467,994477.37816514,0
+XLV.US,D,20061228,000000,27.6467,27.7033,27.5565,27.6151,342437.08052076,0
+XLV.US,D,20061229,000000,27.4999,27.6627,27.4087,27.5407,384146.62331248,0
+XLV.US,D,20070103,000000,27.7112,27.8392,27.4176,27.5495,2196293.5710962,0
+XLV.US,D,20070104,000000,27.7112,27.9512,27.5833,27.862,2069582.9887314,0
+XLV.US,D,20070105,000000,27.8838,27.8838,27.6389,27.7033,1859571.2867595,0
+XLV.US,D,20070108,000000,27.7529,27.7965,27.5655,27.735,1957706.8799475,0
+XLV.US,D,20070109,000000,27.8927,27.8927,27.6705,27.7033,1136756.4446298,0
+XLV.US,D,20070110,000000,27.7033,27.8054,27.5655,27.7529,640005.75155169,0
+XLV.US,D,20070111,000000,27.735,28.0604,27.7112,28.0604,3739450.8700503,0
+XLV.US,D,20070112,000000,28.0832,28.2309,28.0246,28.1892,1572586.2811386,0
+XLV.US,D,20070116,000000,28.2547,28.2716,28.1416,28.2547,791645.4686468,0
+XLV.US,D,20070117,000000,28.2884,28.5185,28.1962,28.4193,3437382.3515653,0
+XLV.US,D,20070118,000000,28.4689,28.5781,28.3876,28.5017,3114649.6221077,0
+XLV.US,D,20070119,000000,28.4947,28.6098,28.4689,28.5097,1850084.6041031,0
+XLV.US,D,20070122,000000,28.5612,28.7169,28.2884,28.3371,6175666.0635137,0
+XLV.US,D,20070123,000000,28.2884,28.3529,28.1158,28.1892,2467720.1751791,0
+XLV.US,D,20070124,000000,28.2488,28.4372,28.1724,28.4025,4241797.38508,0
+XLV.US,D,20070125,000000,28.4124,28.4124,28.2646,28.3053,3908725.9964708,0
+XLV.US,D,20070126,000000,28.1644,28.2488,28.0078,28.1496,3152827.2434045,0
+XLV.US,D,20070129,000000,28.1644,28.2052,28.0662,28.108,2392564.7574723,0
+XLV.US,D,20070130,000000,28.2408,28.2716,28.1496,28.2488,1444172.7540394,0
+XLV.US,D,20070131,000000,28.2716,28.4293,28.1962,28.3807,2050123.6439267,0
+XLV.US,D,20070201,000000,28.4947,28.6425,28.4601,28.6177,3196001.7824657,0
+XLV.US,D,20070202,000000,28.6753,28.6991,28.5017,28.5612,1456331.3156456,0
+XLV.US,D,20070205,000000,28.5612,28.6019,28.4372,28.5523,3809371.4215278,0
+XLV.US,D,20070206,000000,28.5612,28.5701,28.3955,28.4689,2694871.2244222,0
+XLV.US,D,20070207,000000,28.4769,28.5523,28.4293,28.5097,1912471.4651982,0
+XLV.US,D,20070208,000000,28.4769,28.5523,27.7112,28.4859,1636549.046686,0
+XLV.US,D,20070209,000000,28.5612,28.5612,28.3301,28.4025,3192960.8817439,0
+XLV.US,D,20070212,000000,28.3717,28.3876,28.2488,28.2815,1728021.0745987,0
+XLV.US,D,20070213,000000,28.2884,28.4025,28.2884,28.3876,1574818.560382,0
+XLV.US,D,20070214,000000,28.3807,28.5701,28.3807,28.5423,2460427.4580302,0
+XLV.US,D,20070215,000000,28.5781,28.6911,28.5185,28.6753,1379109.9809696,0
+XLV.US,D,20070216,000000,28.4947,28.5929,28.4947,28.5612,1573925.2453821,0
+XLV.US,D,20070220,000000,28.5017,28.6177,28.5017,28.5781,898653.71646085,0
+XLV.US,D,20070221,000000,28.5017,28.5185,28.4124,28.4461,1186612.6975781,0
+XLV.US,D,20070222,000000,28.4859,28.4947,28.3212,28.4025,1671692.8250545,0
+XLV.US,D,20070223,000000,28.3807,28.3807,28.2052,28.2815,1092008.0176287,0
+XLV.US,D,20070226,000000,28.346,28.4193,28.2884,28.3955,2287871.4659107,0
+XLV.US,D,20070227,000000,28.1814,28.2408,27.2678,27.5307,3718534.5950257,0
+XLV.US,D,20070228,000000,27.5912,27.9423,27.5912,27.6963,2833499.3951595,0
+XLV.US,D,20070301,000000,27.4911,27.7301,27.2302,27.5981,2926562.4513678,0
+XLV.US,D,20070302,000000,27.5495,27.6874,27.3512,27.3512,3111973.7101329,0
+XLV.US,D,20070305,000000,27.2212,27.5079,27.1172,27.2144,2122232.1113744,0
+XLV.US,D,20070306,000000,27.374,27.5833,27.136,27.4999,3523483.3986607,0
+XLV.US,D,20070307,000000,27.4246,27.6309,27.374,27.5079,1429821.2351819,0
+XLV.US,D,20070308,000000,27.6151,27.9244,27.5495,27.5981,1411823.861878,0
+XLV.US,D,20070309,000000,27.7529,27.7965,27.5833,27.6537,1395164.4445616,0
+XLV.US,D,20070312,000000,27.6874,27.735,27.5307,27.6537,2971642.5946612,0
+XLV.US,D,20070313,000000,27.5912,27.6705,27.2044,27.2044,4112048.9267621,0
+XLV.US,D,20070314,000000,27.2917,27.3581,27.0477,27.3086,4163484.1089314,0
+XLV.US,D,20070315,000000,27.2768,27.3829,27.2302,27.374,1680567.4961929,0
+XLV.US,D,20070316,000000,27.3512,27.3581,27.1706,27.2996,1044825.6601427,0
+XLV.US,D,20070319,000000,27.3254,27.5139,27.2629,27.5139,951511.54813887,0
+XLV.US,D,20070320,000000,27.3998,27.6705,27.3998,27.6537,2540229.9285974,0
+XLV.US,D,20070321,000000,27.6309,27.984,27.5307,27.9334,2297223.0422352,0
+XLV.US,D,20070322,000000,27.9671,28.0434,27.8768,28.0336,2027140.4436768,0
+XLV.US,D,20070323,000000,27.9582,28.2309,27.4663,27.8927,1808806.5949682,0
+XLV.US,D,20070326,000000,27.976,27.976,27.735,27.9334,1169226.327536,0
+XLV.US,D,20070327,000000,27.8768,27.8768,27.6874,27.735,3615412.1666354,0
+XLV.US,D,20070328,000000,27.7112,27.7529,27.5495,27.5495,3360643.9716128,0
+XLV.US,D,20070329,000000,27.6229,27.7112,27.5139,27.6795,3293198.6891246,0
+XLV.US,D,20070330,000000,27.6705,27.854,27.4345,27.6705,3737929.4114332,0
+XLV.US,D,20070402,000000,27.7965,27.8699,27.7301,27.8233,1445631.7007716,0
+XLV.US,D,20070403,000000,27.9582,28.1814,27.9006,28.108,1194739.2426106,0
+XLV.US,D,20070404,000000,28.1248,28.2884,28.0434,28.2716,1121908.8637183,0
+XLV.US,D,20070405,000000,28.2547,28.4947,28.2547,28.4689,1340536.1149832,0
+XLV.US,D,20070409,000000,28.4689,28.4859,28.3876,28.4769,1590189.4262653,0
+XLV.US,D,20070410,000000,28.4124,28.5255,28.3717,28.5185,1729637.3092993,0
+XLV.US,D,20070411,000000,28.4947,28.5097,28.3142,28.3955,2976275.5319346,0
+XLV.US,D,20070412,000000,28.3529,28.7566,28.2646,28.7169,1304127.9833305,0
+XLV.US,D,20070413,000000,28.9292,29.1503,28.9123,29.1354,3242789.9117746,0
+XLV.US,D,20070416,000000,29.2178,29.4151,29.184,29.4151,3897175.4133576,0
+XLV.US,D,20070417,000000,29.557,29.6026,29.4985,29.5054,3464432.8573562,0
+XLV.US,D,20070418,000000,29.4717,29.5054,29.2713,29.4985,2643545.9421796,0
+XLV.US,D,20070419,000000,29.4241,29.678,29.3567,29.6185,3768979.6695993,0
+XLV.US,D,20070420,000000,29.7286,29.792,29.6363,29.7345,3036032.8608405,0
+XLV.US,D,20070423,000000,29.8278,29.8366,29.6859,29.7702,1702313.5660762,0
+XLV.US,D,20070424,000000,29.792,29.8446,29.6532,29.7702,1253899.6838416,0
+XLV.US,D,20070425,000000,29.792,29.915,29.3993,29.8584,2426219.3414223,0
+XLV.US,D,20070426,000000,29.8754,30.0231,29.8446,29.8922,1373323.5985948,0
+XLV.US,D,20070427,000000,29.8664,29.8842,29.7345,29.792,1024781.5267377,0
+XLV.US,D,20070430,000000,29.8754,29.8754,29.6859,29.6948,1659189.4398253,0
+XLV.US,D,20070501,000000,29.6532,29.801,29.6185,29.7613,3260033.1094353,0
+XLV.US,D,20070502,000000,29.8664,29.9814,29.7702,29.9488,1638981.9689147,0
+XLV.US,D,20070503,000000,29.9488,30.0568,29.9002,30.0162,1584810.3793983,0
+XLV.US,D,20070504,000000,30.4585,30.4675,29.9746,30.1789,1145876.1220266,0
+XLV.US,D,20070507,000000,30.2106,30.2443,30.1789,30.2443,2751990.9550893,0
+XLV.US,D,20070508,000000,30.1937,30.1937,30.0489,30.1302,2343681.4717642,0
+XLV.US,D,20070509,000000,30.1789,30.2691,30.1084,30.2275,2238805.685829,0
+XLV.US,D,20070510,000000,30.1471,30.1471,29.6274,29.6948,1662754.6337751,0
+XLV.US,D,20070511,000000,29.6105,29.8526,29.5699,29.8098,1446214.4728596,0
+XLV.US,D,20070514,000000,29.8278,29.9993,29.7762,29.7762,1413730.4743665,0
+XLV.US,D,20070515,000000,29.7286,29.9566,29.7286,29.7444,2782558.258532,0
+XLV.US,D,20070516,000000,29.9656,30.1163,29.8842,30.0816,3725636.7517514,0
+XLV.US,D,20070517,000000,30.0082,30.0082,29.8922,29.9656,1721185.0975118,0
+XLV.US,D,20070518,000000,30.032,30.1302,29.9388,30.0906,843528.31657217,0
+XLV.US,D,20070521,000000,30.1163,30.1858,30.0816,30.156,1717894.1492506,0
+XLV.US,D,20070522,000000,30.2611,30.2691,30.032,30.1382,1339317.1332284,0
+XLV.US,D,20070523,000000,30.2611,30.3782,30.1709,30.2443,2096995.4585008,0
+XLV.US,D,20070524,000000,30.163,30.3217,30.1005,30.1302,2378355.40274,0
+XLV.US,D,20070525,000000,30.0816,30.2106,30.0568,30.1163,1213486.7585328,0
+XLV.US,D,20070529,000000,30.1382,30.1789,30.04,30.1302,1903826.6764751,0
+XLV.US,D,20070530,000000,30.1084,30.1382,29.9002,30.1382,3879161.9079545,0
+XLV.US,D,20070531,000000,30.1858,30.2611,30.1163,30.2017,1686166.3429131,0
+XLV.US,D,20070601,000000,30.2106,30.279,30.1302,30.2373,4343979.1104288,0
+XLV.US,D,20070604,000000,30.1005,30.2373,30.1005,30.1789,2127005.1962607,0
+XLV.US,D,20070605,000000,30.0906,30.1382,29.9566,30.1084,2049370.4765397,0
+XLV.US,D,20070606,000000,30.0489,30.0489,29.7702,29.8278,3813902.5249242,0
+XLV.US,D,20070607,000000,29.557,29.7702,29.3159,29.3805,3990042.8678616,0
+XLV.US,D,20070608,000000,29.1018,29.5312,29.1018,29.4816,2426635.751236,0
+XLV.US,D,20070611,000000,29.4151,29.6363,29.4151,29.4895,1541148.8525889,0
+XLV.US,D,20070612,000000,29.3993,29.5233,29.2525,29.2773,2538242.6556124,0
+XLV.US,D,20070613,000000,29.5481,29.5481,29.2178,29.5133,2608409.2216045,0
+XLV.US,D,20070614,000000,29.6185,29.6532,29.2009,29.5957,2124908.0233492,0
+XLV.US,D,20070615,000000,29.6859,29.7286,29.5639,29.6621,1485397.3255953,0
+XLV.US,D,20070618,000000,29.6105,29.6274,29.4399,29.4895,1197070.3309623,0
+XLV.US,D,20070619,000000,29.5312,29.5957,29.4647,29.4895,1984534.5611166,0
+XLV.US,D,20070620,000000,29.6532,29.6532,29.078,29.1186,2327019.0296791,0
+XLV.US,D,20070621,000000,29.078,29.2009,28.9123,29.2009,1943114.3878564,0
+XLV.US,D,20070622,000000,29.0214,29.0948,28.6822,28.7566,3853158.9803632,0
+XLV.US,D,20070625,000000,28.7566,28.9966,28.6098,28.708,2578736.2414179,0
+XLV.US,D,20070626,000000,28.8478,29.0542,28.7903,28.8558,1426177.3972479,0
+XLV.US,D,20070627,000000,28.7814,29.0948,28.7248,29.0948,6400761.2783498,0
+XLV.US,D,20070628,000000,29.0462,29.2267,29.0372,29.1186,2083990.9699365,0
+XLV.US,D,20070629,000000,29.078,29.1583,28.7477,29.0372,2105576.7270828,0
+XLV.US,D,20070702,000000,29.1285,29.3567,28.6177,29.2009,1537205.5625613,0
+XLV.US,D,20070703,000000,29.3159,29.3159,29.2267,29.2525,816834.73347869,0
+XLV.US,D,20070705,000000,29.1751,29.2921,29.0948,29.2435,3958913.9657112,0
+XLV.US,D,20070706,000000,29.184,29.3081,29.1354,29.3081,1188957.9015168,0
+XLV.US,D,20070709,000000,29.3159,29.3319,29.1434,29.2178,1538049.473007,0
+XLV.US,D,20070710,000000,29.1018,29.2009,28.9044,28.9708,2330772.7675396,0
+XLV.US,D,20070711,000000,28.939,29.1503,28.9292,29.07,2089027.209693,0
+XLV.US,D,20070712,000000,29.1018,29.6274,29.1018,29.6105,1050114.9722073,0
+XLV.US,D,20070713,000000,29.557,29.6363,29.4558,29.5401,2196958.0119369,0
+XLV.US,D,20070716,000000,29.5054,29.6026,29.5054,29.5699,1688196.970915,0
+XLV.US,D,20070717,000000,29.4399,29.5481,29.4151,29.4816,1763623.6095416,0
+XLV.US,D,20070718,000000,29.4063,29.4063,29.184,29.3993,2732690.9147655,0
+XLV.US,D,20070719,000000,29.3319,29.3567,29.1285,29.2435,1620411.906085,0
+XLV.US,D,20070720,000000,29.1434,29.193,28.8716,28.9708,2580825.3482798,0
+XLV.US,D,20070723,000000,29.2267,29.3725,29.1285,29.193,2330045.814814,0
+XLV.US,D,20070724,000000,29.1018,29.2267,28.826,28.8954,3469639.4924117,0
+XLV.US,D,20070725,000000,29.078,29.5957,28.7328,28.8806,2590656.8545591,0
+XLV.US,D,20070726,000000,28.6911,28.7328,28.1724,28.2884,4220115.8435941,0
+XLV.US,D,20070727,000000,28.1814,28.4601,27.6151,27.6151,4149138.6396111,0
+XLV.US,D,20070730,000000,27.6963,27.9671,27.6309,27.9582,3633322.8299054,0
+XLV.US,D,20070731,000000,28.346,28.3717,27.6467,27.6537,3276149.0766559,0
+XLV.US,D,20070801,000000,27.6061,27.9582,27.5307,27.8471,4866042.0755962,0
+XLV.US,D,20070802,000000,27.862,28.2052,27.862,28.0832,2901721.0349275,0
+XLV.US,D,20070803,000000,28.1,28.2121,27.6874,27.6963,4979269.247698,0
+XLV.US,D,20070806,000000,27.8312,28.3628,27.8312,28.2408,4160718.4621542,0
+XLV.US,D,20070807,000000,28.1962,28.6098,28.1814,28.3717,2133302.7645327,0
+XLV.US,D,20070808,000000,28.4521,28.6991,28.3301,28.6991,2964797.5432685,0
+XLV.US,D,20070809,000000,28.3717,28.585,28.0008,28.0246,2709829.7135166,0
+XLV.US,D,20070810,000000,27.862,28.0604,27.6467,27.8768,2885946.8665612,0
+XLV.US,D,20070813,000000,28.0604,28.2547,27.9582,27.9582,2518420.3385731,0
+XLV.US,D,20070814,000000,28.1158,28.1248,27.7033,27.7301,1652234.4885061,0
+XLV.US,D,20070815,000000,27.7112,28.0752,27.5981,27.6627,2433421.3155124,0
+XLV.US,D,20070816,000000,27.3661,27.7301,27.0854,27.6705,4202156.7840261,0
+XLV.US,D,20070817,000000,28.2884,28.2884,27.4583,27.735,2260804.8280203,0
+XLV.US,D,20070820,000000,27.8927,27.984,27.6963,27.8699,1890761.6925383,0
+XLV.US,D,20070821,000000,27.7876,28.0008,27.735,27.9423,1895940.0964201,0
+XLV.US,D,20070822,000000,28.0336,28.1248,27.9334,28.0832,3335362.9554659,0
+XLV.US,D,20070823,000000,28.1496,28.3212,28.0752,28.2646,7375533.2971956,0
+XLV.US,D,20070824,000000,28.2052,28.4372,28.1416,28.4372,5741663.1872529,0
+XLV.US,D,20070827,000000,28.3371,28.4124,28.2408,28.2408,901690.58415782,0
+XLV.US,D,20070828,000000,28.2408,28.2547,27.862,27.9512,1760707.7325895,0
+XLV.US,D,20070829,000000,27.9582,28.2408,27.8471,28.1566,1580976.9892974,0
+XLV.US,D,20070830,000000,28.0752,28.3212,28.0752,28.1566,1401245.237749,0
+XLV.US,D,20070831,000000,28.3628,28.5017,28.2408,28.2884,1319649.0793887,0
+XLV.US,D,20070904,000000,28.3807,28.6356,28.3628,28.5335,1090063.0914045,0
+XLV.US,D,20070905,000000,28.4769,28.5255,28.3212,28.4769,1055766.2482503,0
+XLV.US,D,20070906,000000,28.4601,28.6663,28.4025,28.5701,2555148.0874435,0
+XLV.US,D,20070907,000000,28.3142,28.5335,28.1416,28.2646,2779993.2547401,0
+XLV.US,D,20070910,000000,28.2884,28.3955,28.1158,28.2884,1286206.2292422,0
+XLV.US,D,20070911,000000,28.3628,28.5523,28.2646,28.5017,1051024.4193064,0
+XLV.US,D,20070912,000000,28.5097,28.7328,28.4859,28.6257,1475180.6654448,0
+XLV.US,D,20070913,000000,28.8399,28.8954,28.6911,28.6911,1081668.3502208,0
+XLV.US,D,20070914,000000,28.7814,28.7814,28.5423,28.6098,1386533.7714254,0
+XLV.US,D,20070917,000000,28.5423,28.6177,28.346,28.5185,3359924.0766806,0
+XLV.US,D,20070918,000000,28.5097,29.0372,28.4947,29.0284,2831704.6991103,0
+XLV.US,D,20070919,000000,29.1434,29.3319,29.07,29.1434,1974368.3137764,0
+XLV.US,D,20070920,000000,29.1751,29.3001,29.0542,29.1096,1272345.7311578,0
+XLV.US,D,20070921,000000,29.1434,29.2088,29.1096,29.1503,1667681.9818611,0
+XLV.US,D,20070924,000000,29.0462,29.1583,29.0056,29.0948,1684339.3826652,0
+XLV.US,D,20070925,000000,29.0462,29.1354,28.953,28.9966,2218424.7948506,0
+XLV.US,D,20070926,000000,29.0878,29.2713,29.0542,29.1583,914098.18504729,0
+XLV.US,D,20070927,000000,29.3229,29.3229,29.1662,29.2773,1000315.1816065,0
+XLV.US,D,20070928,000000,29.2178,29.2833,29.0134,29.07,1300189.7345841,0
+XLV.US,D,20071001,000000,29.193,29.5133,29.1751,29.5133,10119813.10881,0
+XLV.US,D,20071002,000000,29.5233,29.5867,29.2435,29.3477,2667631.1664643,0
+XLV.US,D,20071003,000000,29.3725,29.4647,29.2267,29.4647,1479557.5056415,0
+XLV.US,D,20071004,000000,29.4558,29.6363,29.4339,29.4339,1262013.1215433,0
+XLV.US,D,20071005,000000,29.6105,29.8098,29.5699,29.8098,2226804.4121912,0
+XLV.US,D,20071008,000000,29.7345,29.7762,29.5867,29.6026,952891.85088692,0
+XLV.US,D,20071009,000000,29.7524,29.8526,29.6443,29.8526,575796.97148968,0
+XLV.US,D,20071010,000000,29.8526,29.9002,29.7613,29.9002,1745061.6127616,0
+XLV.US,D,20071011,000000,29.915,29.924,29.5788,29.6443,5036722.7111698,0
+XLV.US,D,20071012,000000,29.7038,29.8098,29.6026,29.8098,1763623.6095416,0
+XLV.US,D,20071015,000000,29.7702,29.924,29.3567,29.4895,2673224.9719035,0
+XLV.US,D,20071016,000000,29.4399,29.4647,29.2178,29.2713,3773376.6749201,0
+XLV.US,D,20071017,000000,29.5639,29.5639,29.0878,29.2921,2967024.7812308,0
+XLV.US,D,20071018,000000,28.9708,29.4895,28.9708,29.3001,1605781.100258,0
+XLV.US,D,20071019,000000,29.2833,29.3159,28.9292,28.945,1959287.8256809,0
+XLV.US,D,20071022,000000,28.7407,28.945,28.6356,28.945,2398034.5473979,0
+XLV.US,D,20071023,000000,28.9708,29.2833,28.939,29.2833,2632118.3663239,0
+XLV.US,D,20071024,000000,29.1751,29.184,28.7566,29.07,4001626.7234295,0
+XLV.US,D,20071025,000000,28.8558,29.2921,28.8558,29.2435,2514046.5231449,0
+XLV.US,D,20071026,000000,28.585,29.3893,28.585,29.3407,1119244.0425618,0
+XLV.US,D,20071029,000000,29.4063,29.4895,29.3407,29.4647,1020742.4523704,0
+XLV.US,D,20071030,000000,29.3635,29.5054,29.3477,29.4339,1484363.8629826,0
+XLV.US,D,20071031,000000,28.6991,29.6859,28.6991,29.6105,2011991.3941592,0
+XLV.US,D,20071101,000000,29.6105,29.669,29.1434,29.2009,2937349.7845317,0
+XLV.US,D,20071102,000000,29.1096,29.2921,28.9618,29.1186,2931894.110193,0
+XLV.US,D,20071105,000000,29.1186,29.3805,28.9123,29.1018,3226130.4944582,0
+XLV.US,D,20071106,000000,29.062,29.2614,28.8092,29.2614,1626333.3947916,0
+XLV.US,D,20071107,000000,29.4985,29.4985,28.5929,28.5929,2585309.0636346,0
+XLV.US,D,20071108,000000,28.1158,28.8716,28.1158,28.7814,4416360.8153088,0
+XLV.US,D,20071109,000000,28.0752,29.07,28.0752,28.708,3962731.2237128,0
+XLV.US,D,20071112,000000,27.984,29.1285,27.984,28.7814,2877112.5256711,0
+XLV.US,D,20071113,000000,28.7477,29.2614,28.7477,29.1583,3928865.9142154,0
+XLV.US,D,20071114,000000,29.184,29.4063,29.0542,29.2773,3055249.2158992,0
+XLV.US,D,20071115,000000,28.9618,29.3993,28.9618,29.0948,2950012.4742417,0
+XLV.US,D,20071116,000000,29.193,29.3001,29.0284,29.2267,2573628.4154708,0
+XLV.US,D,20071119,000000,29.2773,29.2773,28.953,29.062,2097675.0231846,0
+XLV.US,D,20071120,000000,29.3319,29.3319,28.833,29.1186,4673301.8024586,0
+XLV.US,D,20071121,000000,28.7566,28.9708,28.4689,28.4689,2751398.1004393,0
+XLV.US,D,20071123,000000,28.5185,29.0134,28.5185,28.9292,1618705.9365819,0
+XLV.US,D,20071126,000000,29.193,29.193,28.6911,28.708,2518058.3745945,0
+XLV.US,D,20071127,000000,29.1186,29.3567,28.5335,29.078,2574448.1277675,0
+XLV.US,D,20071128,000000,29.4985,29.909,29.2833,29.7702,2199679.2954409,0
+XLV.US,D,20071129,000000,29.4151,29.9566,29.2435,29.9488,6690874.9029825,0
+XLV.US,D,20071130,000000,30.0162,30.0816,29.8842,29.9904,3002942.9003667,0
+XLV.US,D,20071203,000000,30.2869,30.2869,29.7444,29.801,2006233.2429581,0
+XLV.US,D,20071204,000000,29.3805,29.915,29.3229,29.792,1634892.4817371,0
+XLV.US,D,20071205,000000,30.0816,30.1005,29.8526,30.032,2315344.4310525,0
+XLV.US,D,20071206,000000,29.8278,30.2611,29.8278,30.2373,3307578.4391559,0
+XLV.US,D,20071207,000000,30.1789,30.279,30.1223,30.2195,4186669.968679,0
+XLV.US,D,20071210,000000,30.1382,30.279,30.0737,30.279,1356854.7417016,0
+XLV.US,D,20071211,000000,30.0568,30.2611,29.6105,29.8098,2729543.1388856,0
+XLV.US,D,20071212,000000,31.1587,31.1587,29.5699,29.8278,3365789.1030396,0
+XLV.US,D,20071213,000000,29.4647,29.8098,29.4399,29.8098,2562686.819107,0
+XLV.US,D,20071214,000000,29.3319,29.678,29.3319,29.3567,1374810.7765009,0
+XLV.US,D,20071217,000000,29.2713,29.4647,29.0462,29.0462,1991558.073858,0
+XLV.US,D,20071218,000000,29.5957,29.5957,29.1186,29.2713,2636884.3934166,0
+XLV.US,D,20071219,000000,29.078,29.4241,29.078,29.2525,2022292.7478312,0
+XLV.US,D,20071220,000000,29.184,29.4241,29.184,29.4241,2547071.9552215,0
+XLV.US,D,20071221,000000,29.5957,29.5957,29.3805,29.4985,2510015.5148273,0
+XLV.US,D,20071224,000000,29.4063,29.6105,29.4063,29.5957,620450.62240729,0
+XLV.US,D,20071226,000000,29.6621,29.6621,29.4151,29.5639,1261029.0634849,0
+XLV.US,D,20071227,000000,29.5867,29.5957,29.2178,29.2614,1202674.2189635,0
+XLV.US,D,20071228,000000,29.4647,29.4647,29.1354,29.1434,1289493.1444787,0
+XLV.US,D,20071231,000000,29.4895,29.4895,28.945,29.0372,1820742.3319525,0
+XLV.US,D,20080102,000000,29.3001,29.3001,28.5423,28.7328,8039578.9015027,0
+XLV.US,D,20080103,000000,29.0134,29.0284,28.8092,28.9044,3094079.1789623,0
+XLV.US,D,20080104,000000,28.6911,28.9123,28.585,28.6098,3977071.6517522,0
+XLV.US,D,20080107,000000,28.6356,29.2614,28.6356,29.1751,6636959.4105428,0
+XLV.US,D,20080108,000000,29.3229,29.924,29.2525,29.4151,7577385.1816803,0
+XLV.US,D,20080109,000000,29.6185,29.9566,29.5133,29.9388,10121511.012263,0
+XLV.US,D,20080110,000000,29.8754,30.0658,29.7196,29.9002,6836903.6742829,0
+XLV.US,D,20080111,000000,29.8366,30.1084,29.7524,29.9904,4251235.6714384,0
+XLV.US,D,20080114,000000,29.9388,30.0082,29.7196,29.7613,5200337.4872414,0
+XLV.US,D,20080115,000000,29.669,29.678,29.3407,29.4241,6375067.8854141,0
+XLV.US,D,20080116,000000,29.2178,29.8366,29.2178,29.4985,5128327.828902,0
+XLV.US,D,20080117,000000,29.6185,29.909,28.9044,28.9292,8478313.5241452,0
+XLV.US,D,20080118,000000,29.0462,29.0462,28.346,28.5097,9381526.5751764,0
+XLV.US,D,20080122,000000,28.1248,28.3717,24.9669,27.4751,11253425.810585,0
+XLV.US,D,20080123,000000,26.9495,27.6705,26.6927,27.6705,13057723.483793,0
+XLV.US,D,20080124,000000,27.7777,27.7777,27.3432,27.5655,6973795.6278309,0
+XLV.US,D,20080125,000000,27.9334,27.9334,26.7621,27.127,7385835.6591238,0
+XLV.US,D,20080128,000000,27.3086,27.4751,27.0328,27.4751,6441074.3862942,0
+XLV.US,D,20080129,000000,27.6389,27.6389,27.4583,27.5495,2914811.2252694,0
+XLV.US,D,20080130,000000,27.5833,27.6467,27.2302,27.2302,4805612.2397998,0
+XLV.US,D,20080131,000000,26.9832,27.7112,26.9832,27.7112,4832933.9665106,0
+XLV.US,D,20080201,000000,27.4414,27.8699,27.4414,27.8471,4342677.451665,0
+XLV.US,D,20080204,000000,27.7529,28.0434,27.7529,27.9423,3396517.7274755,0
+XLV.US,D,20080205,000000,27.735,27.854,27.374,27.4345,5423584.5684491,0
+XLV.US,D,20080206,000000,27.6537,27.7112,27.4176,27.5079,3756828.1657865,0
+XLV.US,D,20080207,000000,27.4176,27.5655,27.2381,27.3998,3387597.6848077,0
+XLV.US,D,20080208,000000,27.2917,27.374,27.0695,27.2302,3367235.9506973,0
+XLV.US,D,20080211,000000,27.0477,27.1876,26.9396,27.1438,3199767.6194008,0
+XLV.US,D,20080212,000000,27.4663,27.5912,27.2629,27.5407,2942943.5899709,0
+XLV.US,D,20080213,000000,27.5733,27.7201,27.4246,27.4999,2570797.2320401,0
+XLV.US,D,20080214,000000,27.5495,27.6874,27.2678,27.3829,3293895.3941641,0
+XLV.US,D,20080215,000000,27.1438,27.4345,27.136,27.4087,3356221.7598867,0
+XLV.US,D,20080219,000000,27.4087,27.7687,27.4087,27.7529,3410211.8632856,0
+XLV.US,D,20080220,000000,27.3512,27.6705,27.256,27.6705,3723539.5788398,0
+XLV.US,D,20080221,000000,28.0752,28.0832,27.1518,27.3829,2965724.1307231,0
+XLV.US,D,20080222,000000,27.3829,27.4414,26.8811,27.4414,3250334.6929754,0
+XLV.US,D,20080225,000000,27.3581,27.7965,27.3512,27.7965,3131584.2933688,0
+XLV.US,D,20080226,000000,27.735,27.8927,27.5407,27.5495,3677935.1423185,0
+XLV.US,D,20080227,000000,27.5981,27.7529,27.5227,27.6705,3691720.0211874,0
+XLV.US,D,20080228,000000,27.4663,27.4663,27.2768,27.3512,5677459.448472,0
+XLV.US,D,20080229,000000,27.1796,27.1964,26.8305,26.9733,4999009.8959846,0
+XLV.US,D,20080303,000000,26.8463,26.9912,26.8097,26.9654,2941471.535908,0
+XLV.US,D,20080304,000000,26.7353,27.018,26.7263,27.0001,3899589.1787184,0
+XLV.US,D,20080305,000000,26.9396,27.136,26.6847,26.9495,4249210.0847176,0
+XLV.US,D,20080306,000000,26.9832,26.9832,26.3484,26.404,3190253.7138268,0
+XLV.US,D,20080307,000000,26.397,26.397,26.0023,26.1005,4855076.2810835,0
+XLV.US,D,20080310,000000,26.0341,26.1501,25.322,25.4925,3491748.5345298,0
+XLV.US,D,20080311,000000,25.4112,26.0023,25.2148,25.7405,4535934.9602369,0
+XLV.US,D,20080312,000000,25.6502,25.8615,25.5907,25.7405,3870293.2863534,0
+XLV.US,D,20080313,000000,25.435,25.922,25.1801,25.7077,5494720.0686567,0
+XLV.US,D,20080314,000000,25.7563,26.1332,25.0482,25.2307,6143265.7502858,0
+XLV.US,D,20080317,000000,24.7368,25.3755,24.6693,25.198,5941053.9183351,0
+XLV.US,D,20080318,000000,25.5679,26.1332,25.304,25.9855,7515918.8585026,0
+XLV.US,D,20080319,000000,25.8307,26.2414,25.0879,25.6502,8949676.3259186,0
+XLV.US,D,20080320,000000,25.9131,25.9131,25.4528,25.5679,2458806.1820486,0
+XLV.US,D,20080324,000000,25.8447,26.0688,25.6809,25.9051,2989865.8173554,0
+XLV.US,D,20080325,000000,25.8962,26.0688,25.8029,25.9547,4176722.5129358,0
+XLV.US,D,20080326,000000,25.8307,25.8447,25.6979,25.6979,3048777.2193033,0
+XLV.US,D,20080327,000000,25.8545,25.9547,25.5907,25.8307,6880583.349704,0
+XLV.US,D,20080328,000000,26.043,26.043,25.6086,25.7643,2947546.2795582,0
+XLV.US,D,20080331,000000,25.322,25.6324,25.1801,25.6324,4252273.1670759,0
+XLV.US,D,20080401,000000,25.7405,26.0846,25.5491,26.043,3666505.5499503,0
+XLV.US,D,20080402,000000,26.1164,26.1253,25.8307,25.8615,1709433.8714135,0
+XLV.US,D,20080403,000000,25.8783,25.9289,25.7475,25.7811,2310419.0994789,0
+XLV.US,D,20080404,000000,25.7217,26.2254,25.7217,25.9855,3417860.4948757,0
+XLV.US,D,20080407,000000,26.3058,26.3554,26.1412,26.281,4126699.8977133,0
+XLV.US,D,20080408,000000,26.2334,26.2492,26.1074,26.1928,1996263.6055785,0
+XLV.US,D,20080409,000000,26.1848,26.2156,25.9468,26.0688,2028902.8755275,0
+XLV.US,D,20080410,000000,26.0499,26.3722,26.0023,26.273,2331681.2063826,0
+XLV.US,D,20080411,000000,26.2156,26.2582,25.8615,25.9289,3864059.2382224,0
+XLV.US,D,20080414,000000,25.8962,25.9547,25.7475,25.8129,1325076.5225537,0
+XLV.US,D,20080415,000000,25.8783,25.9289,25.6979,25.7881,2566393.1689258,0
+XLV.US,D,20080416,000000,25.8615,25.9547,25.7315,25.9289,3322704.2987808,0
+XLV.US,D,20080417,000000,25.8447,25.8873,25.6671,25.7643,1802061.3609401,0
+XLV.US,D,20080418,000000,26.1074,26.1501,25.9289,26.0103,2776147.7655648,0
+XLV.US,D,20080421,000000,25.922,26.0281,25.8704,25.9289,4005319.9659176,0
+XLV.US,D,20080422,000000,25.7961,25.7961,25.5074,25.6572,3234438.525608,0
+XLV.US,D,20080423,000000,25.7077,25.9051,25.6413,25.7405,1096455.4357599,0
+XLV.US,D,20080424,000000,25.8873,26.0341,25.6572,25.8209,2060093.2813064,0
+XLV.US,D,20080425,000000,26.0341,26.2076,25.9775,26.159,3847086.2532254,0
+XLV.US,D,20080428,000000,26.2492,26.3554,26.169,26.3138,4664813.2934477,0
+XLV.US,D,20080429,000000,26.1501,26.1501,25.9289,26.0281,1325273.1325141,0
+XLV.US,D,20080430,000000,26.1501,26.1997,25.8615,25.8873,2228987.2868804,0
+XLV.US,D,20080501,000000,25.7881,26.3634,25.7881,26.3484,2199707.5266147,0
+XLV.US,D,20080502,000000,26.4308,26.4714,26.3138,26.3554,2736366.0086418,0
+XLV.US,D,20080505,000000,26.3554,26.3634,26.2076,26.281,1077638.3501595,0
+XLV.US,D,20080506,000000,26.1412,26.3138,26.043,26.2334,2071346.4288383,0
+XLV.US,D,20080507,000000,26.2156,26.3326,25.8783,26.0023,2781453.2097286,0
+XLV.US,D,20080508,000000,25.9855,26.1074,25.9051,25.9051,2623589.5270647,0
+XLV.US,D,20080509,000000,25.9051,25.9051,25.7077,25.8783,1786601.7685105,0
+XLV.US,D,20080512,000000,25.9775,26.0767,25.8615,26.0767,1315938.6965451,0
+XLV.US,D,20080513,000000,26.0846,26.1005,25.8307,25.8307,1572454.1995754,0
+XLV.US,D,20080514,000000,25.8873,26.1164,25.8873,26.043,1858995.572465,0
+XLV.US,D,20080515,000000,25.9468,26.0103,25.8209,25.9676,1475210.913131,0
+XLV.US,D,20080516,000000,25.9944,26.0688,25.8783,26.0688,1680042.1947087,0
+XLV.US,D,20080519,000000,25.9676,26.2334,25.9389,26.2334,2644756.8578849,0
+XLV.US,D,20080520,000000,26.043,26.29,26.0281,26.159,2010502.1997407,0
+XLV.US,D,20080521,000000,26.2414,26.3326,25.9051,25.9289,2467553.8129049,0
+XLV.US,D,20080522,000000,25.9051,26.2254,25.8704,26.2076,1210306.7184543,0
+XLV.US,D,20080523,000000,25.9775,26.0341,25.7811,25.7811,1615951.3806231,0
+XLV.US,D,20080527,000000,25.7643,26.043,25.7643,25.8873,1942755.4486465,0
+XLV.US,D,20080528,000000,25.9131,26.0767,25.8209,25.8615,1695163.0130526,0
+XLV.US,D,20080529,000000,25.8367,26.522,25.8367,26.4209,2782900.0573864,0
+XLV.US,D,20080530,000000,26.4129,26.4794,26.3058,26.3802,1771506.1565719,0
+XLV.US,D,20080602,000000,26.3484,26.4129,25.9775,26.0688,2033332.145047,0
+XLV.US,D,20080603,000000,26.169,26.3484,26.0767,26.2414,3245048.4056794,0
+XLV.US,D,20080604,000000,26.2156,26.3882,26.1253,26.2492,2992456.0275525,0
+XLV.US,D,20080605,000000,26.273,26.528,26.2076,26.4794,2327933.5180593,0
+XLV.US,D,20080606,000000,26.2582,26.29,25.7405,25.8367,3203863.1561156,0
+XLV.US,D,20080609,000000,25.8307,25.9468,25.5679,25.6979,3858592.4730654,0
+XLV.US,D,20080610,000000,25.5332,25.6889,25.435,25.4528,2362680.0434821,0
+XLV.US,D,20080611,000000,25.5074,25.5074,25.1375,25.198,2823834.2511546,0
+XLV.US,D,20080612,000000,25.2872,25.435,24.6792,24.9847,3814806.9307424,0
+XLV.US,D,20080613,000000,25.3676,25.7405,25.2872,25.3755,2289433.254776,0
+XLV.US,D,20080616,000000,25.5074,25.5907,25.2614,25.4618,1942461.037834,0
+XLV.US,D,20080617,000000,25.6979,25.6979,25.3288,25.3924,1819510.242867,0
+XLV.US,D,20080618,000000,25.3458,25.426,25.076,25.1057,2898611.5727835,0
+XLV.US,D,20080619,000000,24.8747,25.3924,24.8747,25.1375,2164208.8420611,0
+XLV.US,D,20080620,000000,25.0482,25.076,24.6048,24.6693,2478103.1976039,0
+XLV.US,D,20080623,000000,24.8529,24.9768,24.8439,24.8529,1653991.8790757,0
+XLV.US,D,20080624,000000,24.8667,25.0671,24.7209,24.9421,2167888.9772185,0
+XLV.US,D,20080625,000000,24.9768,25.3834,24.952,25.2218,3257556.8321896,0
+XLV.US,D,20080626,000000,24.9768,25.0879,24.586,24.7139,2826899.3500253,0
+XLV.US,D,20080627,000000,24.7606,25.0323,24.7288,24.8747,2628841.5336495,0
+XLV.US,D,20080630,000000,24.7368,25.4697,24.7368,25.1454,2969141.1110103,0
+XLV.US,D,20080701,000000,24.8261,25.2386,24.8261,25.1454,12778497.009689,0
+XLV.US,D,20080702,000000,25.3368,25.4022,24.9768,24.9768,2746895.2282167,0
+XLV.US,D,20080703,000000,25.1057,25.2386,25.0155,25.0819,3037261.9251575,0
+XLV.US,D,20080707,000000,25.076,25.2307,24.7853,24.9153,4641571.9796087,0
+XLV.US,D,20080708,000000,24.9063,25.7217,24.9063,25.5758,5250008.2210475,0
+XLV.US,D,20080709,000000,25.7315,26.0926,25.5758,25.6979,7580977.5985475,0
+XLV.US,D,20080710,000000,25.7961,25.8545,25.4697,25.8367,7209299.071497,0
+XLV.US,D,20080711,000000,25.5679,25.6502,25.2802,25.3458,5258244.6660065,0
+XLV.US,D,20080714,000000,25.435,25.9051,25.2802,25.5163,4161210.4911835,0
+XLV.US,D,20080715,000000,25.3288,25.8545,25.2802,25.6413,6298038.1194176,0
+XLV.US,D,20080716,000000,25.9051,26.0281,25.7077,25.8209,9847157.4404102,0
+XLV.US,D,20080717,000000,26.0281,26.159,25.7077,26.0767,4678718.1548053,0
+XLV.US,D,20080718,000000,26.1412,26.3058,25.8447,26.0688,3476344.3961916,0
+XLV.US,D,20080721,000000,26.0688,26.0767,25.5679,25.6086,5335734.1968337,0
+XLV.US,D,20080722,000000,25.5401,25.9855,25.4836,25.9627,3875950.6119336,0
+XLV.US,D,20080723,000000,26.0103,26.3058,26.0103,26.0767,4622810.3480996,0
+XLV.US,D,20080724,000000,26.0281,26.3634,26.0281,26.0499,6291263.6459595,0
+XLV.US,D,20080725,000000,26.0846,26.3484,26.0846,26.2076,7114010.7938389,0
+XLV.US,D,20080728,000000,26.5935,26.5935,25.9944,25.9944,3211483.5565319,0
+XLV.US,D,20080729,000000,26.1848,26.3226,26.1253,26.2582,4423835.018575,0
+XLV.US,D,20080730,000000,26.2662,26.3882,25.9468,26.2492,6861975.9813947,0
+XLV.US,D,20080731,000000,26.2582,26.5795,26.1768,26.273,4906690.9328576,0
+XLV.US,D,20080801,000000,26.3722,26.404,25.9627,26.0767,5214624.4777016,0
+XLV.US,D,20080804,000000,26.2156,26.522,26.0023,26.2988,3802524.3536227,0
+XLV.US,D,20080805,000000,26.6431,27.1964,26.3722,27.1518,3981362.7901712,0
+XLV.US,D,20080806,000000,26.9495,27.2629,26.6767,27.2629,11147395.571292,0
+XLV.US,D,20080807,000000,26.9396,27.1796,26.7263,26.9316,4661736.0955025,0
+XLV.US,D,20080808,000000,26.8553,27.4246,26.8394,27.3998,7909894.971582,0
+XLV.US,D,20080811,000000,27.5227,27.5495,27.256,27.4246,3465133.5954205,0
+XLV.US,D,20080812,000000,27.3661,27.5307,27.3174,27.3661,4281746.5125334,0
+XLV.US,D,20080813,000000,27.2838,27.4414,27.1438,27.3829,7264283.3155166,0
+XLV.US,D,20080814,000000,27.2044,27.6061,27.0477,27.3661,4248933.8225167,0
+XLV.US,D,20080815,000000,27.3086,27.7112,27.3086,27.6389,3703362.3556153,0
+XLV.US,D,20080818,000000,27.7439,27.7439,27.2629,27.4087,2638343.340149,0
+XLV.US,D,20080819,000000,27.2678,27.3899,27.0398,27.2838,8551470.5780488,0
+XLV.US,D,20080820,000000,27.2044,27.2302,26.888,27.1102,5069064.5455377,0
+XLV.US,D,20080821,000000,26.9148,27.2144,26.7621,26.9396,3295781.8415282,0
+XLV.US,D,20080822,000000,27.1706,27.4414,27.0477,27.3899,4249382.4965291,0
+XLV.US,D,20080825,000000,27.1876,27.2838,26.8305,26.9495,2523218.6298646,0
+XLV.US,D,20080826,000000,26.9396,27.1012,26.8027,26.9148,1634859.2092822,0
+XLV.US,D,20080827,000000,26.9396,26.9832,26.7442,26.9574,3181447.6041105,0
+XLV.US,D,20080828,000000,27.0001,27.1438,26.9733,27.1102,2027191.8647434,0
+XLV.US,D,20080829,000000,27.1102,27.1876,26.8166,26.8166,2928586.0215762,0
+XLV.US,D,20080902,000000,27.0536,27.3899,26.769,26.769,6305374.1915834,0
+XLV.US,D,20080903,000000,26.8463,26.9654,26.6927,26.9237,3661839.340222,0
+XLV.US,D,20080904,000000,26.7353,26.7938,26.2076,26.3326,14176732.602658,0
+XLV.US,D,20080905,000000,26.0341,26.3634,25.9051,26.1928,7056818.4687248,0
+XLV.US,D,20080908,000000,26.6341,26.7005,26.3138,26.6251,9295266.2236002,0
+XLV.US,D,20080909,000000,26.7353,26.8394,26.1848,26.397,4144952.3598376,0
+XLV.US,D,20080910,000000,26.3326,26.397,26.1848,26.29,6370810.0194499,0
+XLV.US,D,20080911,000000,25.9051,26.6173,25.9051,26.397,4828535.9529335,0
+XLV.US,D,20080912,000000,26.4883,26.6431,26.3138,26.6431,4705038.6831021,0
+XLV.US,D,20080915,000000,26.1501,26.4466,25.9051,25.9051,7658154.5699504,0
+XLV.US,D,20080916,000000,25.6809,26.3396,25.5074,25.8615,8908818.7596222,0
+XLV.US,D,20080917,000000,25.5014,25.9389,24.7695,25.4528,8322699.2610802,0
+XLV.US,D,20080918,000000,25.2218,25.8129,24.9599,25.7811,18122352.710275,0
+XLV.US,D,20080919,000000,26.9237,27.2044,25.5401,25.9468,5862433.1240431,0
+XLV.US,D,20080922,000000,25.7077,26.2492,25.0482,25.3288,5270604.8788542,0
+XLV.US,D,20080923,000000,25.2704,25.4182,24.7288,24.7288,4035541.437481,0
+XLV.US,D,20080924,000000,24.952,25.2218,24.8587,24.9599,4900076.7721364,0
+XLV.US,D,20080925,000000,24.9847,25.7217,24.9847,25.4112,11255834.534665,0
+XLV.US,D,20080926,000000,25.2872,25.6741,25.1057,25.3616,6713869.1940506,0
+XLV.US,D,20080929,000000,25.0482,25.5401,23.8481,24.7923,10566552.277484,0
+XLV.US,D,20080930,000000,24.8905,25.0413,24.4898,24.7139,4024757.1290857,0
+XLV.US,D,20081001,000000,24.7527,25.0671,24.7527,24.8747,7361384.4378359,0
+XLV.US,D,20081002,000000,24.8747,25.1543,24.6138,24.9153,7725968.8742105,0
+XLV.US,D,20081003,000000,25.1613,25.1613,24.3817,24.3817,8286550.2512727,0
+XLV.US,D,20081006,000000,24.1784,24.5702,22.5419,23.4712,10391016.888271,0
+XLV.US,D,20081007,000000,23.617,23.6686,22.525,22.9009,6153315.039906,0
+XLV.US,D,20081008,000000,22.2305,22.8771,21.8338,22.4923,12109384.91794,0
+XLV.US,D,20081009,000000,22.7314,22.7314,20.5573,20.7626,13101176.301568,0
+XLV.US,D,20081010,000000,19.8154,21.0026,18.8236,19.8521,19408904.771396,0
+XLV.US,D,20081013,000000,21.1157,22.8841,20.7388,22.2463,9431818.3948063,0
+XLV.US,D,20081014,000000,23.3948,23.4851,22.0717,22.6976,15244122.028469,0
+XLV.US,D,20081015,000000,22.5092,22.5092,20.4769,20.4769,10894052.04229,0
+XLV.US,D,20081016,000000,21.077,21.9567,20.0564,21.5451,13746508.670663,0
+XLV.US,D,20081017,000000,21.0691,22.6222,21.0691,21.4648,9415802.2449503,0
+XLV.US,D,20081020,000000,21.7504,22.5954,21.7246,22.3247,9842839.0790734,0
+XLV.US,D,20081021,000000,22.287,22.7878,22.2127,22.2632,5945048.6294292,0
+XLV.US,D,20081022,000000,21.9984,21.9984,20.8548,21.7108,12844306.900609,0
+XLV.US,D,20081023,000000,21.2267,21.8655,20.5166,21.2099,9527382.9346653,0
+XLV.US,D,20081024,000000,19.9264,21.3993,19.9264,21.1335,12934054.810407,0
+XLV.US,D,20081027,000000,20.7298,21.1742,19.8342,20.229,7209956.4545443,0
+XLV.US,D,20081028,000000,20.9124,22.6124,20.2161,21.5054,8601359.0951958,0
+XLV.US,D,20081029,000000,21.6284,22.0787,21.0849,21.3547,9123245.6155268,0
+XLV.US,D,20081030,000000,21.6106,22.0877,21.3725,21.8566,5871520.5372413,0
+XLV.US,D,20081031,000000,21.8972,22.3733,21.7246,21.8744,7417942.5697953,0
+XLV.US,D,20081103,000000,21.9309,22.3088,21.9309,22.0401,4805277.498739,0
+XLV.US,D,20081104,000000,22.533,22.6718,22.2632,22.3247,4723059.2462986,0
+XLV.US,D,20081105,000000,22.2959,22.5488,21.7415,21.9984,7295551.3570235,0
+XLV.US,D,20081106,000000,21.794,21.8972,21.0115,21.4648,10503047.260255,0
+XLV.US,D,20081107,000000,21.4301,21.8655,21.2179,21.7336,6902595.5992261,0
+XLV.US,D,20081110,000000,22.3039,22.3039,21.4211,21.5758,5880515.1908684,0
+XLV.US,D,20081111,000000,21.562,21.6512,21.0512,21.1921,12923995.438225,0
+XLV.US,D,20081112,000000,20.9044,21.1583,20.5335,20.7229,5153170.2535985,0
+XLV.US,D,20081113,000000,20.5751,21.8338,20.1725,21.8338,9241485.8374923,0
+XLV.US,D,20081114,000000,21.2813,21.9666,21.0026,21.0026,7292477.1838469,0
+XLV.US,D,20081117,000000,20.6247,21.2427,20.5672,20.6416,7480393.9592877,0
+XLV.US,D,20081118,000000,20.4839,20.9292,20.0742,20.7794,7208855.4387657,0
+XLV.US,D,20081119,000000,20.8954,21.0601,19.8154,19.9444,8509574.5078586,0
+XLV.US,D,20081120,000000,19.7232,20.0564,18.3882,19.3741,15542930.854635,0
+XLV.US,D,20081121,000000,19.136,19.4653,18.0837,19.3979,11562585.394977,0
+XLV.US,D,20081124,000000,19.4891,20.2875,19.4147,19.7836,7641519.350783,0
+XLV.US,D,20081125,000000,20.3053,20.4273,19.7519,19.9186,7496428.2577555,0
+XLV.US,D,20081126,000000,19.5387,20.3261,19.5387,20.229,8036452.2990032,0
+XLV.US,D,20081128,000000,20.3451,20.6743,20.1824,20.4928,1939616.7470727,0
+XLV.US,D,20081201,000000,20.3947,20.3947,19.2759,19.4385,7018625.7235849,0
+XLV.US,D,20081202,000000,19.6627,19.977,19.3899,19.9444,9050317.4357823,0
+XLV.US,D,20081203,000000,19.7043,20.5841,19.5476,20.4185,12477009.246779,0
+XLV.US,D,20081204,000000,20.1824,20.5166,19.8253,20.0316,10200280.020218,0
+XLV.US,D,20081205,000000,19.6369,20.839,19.5219,20.715,9750371.9022839,0
+XLV.US,D,20081208,000000,21.3299,21.3299,20.6644,20.8796,11130267.314839,0
+XLV.US,D,20081209,000000,20.7715,20.9382,20.3451,20.5483,10305749.66906,0
+XLV.US,D,20081210,000000,20.7298,20.7963,20.3609,20.4928,8659724.0222791,0
+XLV.US,D,20081211,000000,20.3261,21.077,20.3261,20.6168,10982110.114684,0
+XLV.US,D,20081212,000000,20.3351,20.715,20.106,20.6584,7962348.4925208,0
+XLV.US,D,20081215,000000,20.9937,20.9937,20.4185,20.6168,5219824.0549636,0
+XLV.US,D,20081216,000000,20.8796,21.5302,20.6743,21.4301,9280861.2671637,0
+XLV.US,D,20081217,000000,21.1673,21.5451,21.0849,21.2971,11351990.920917,0
+XLV.US,D,20081218,000000,21.3299,21.801,21.2009,21.4559,7310658.0597804,0
+XLV.US,D,20081219,000000,21.5927,21.7762,21.3299,21.4559,10882901.736891,0
+XLV.US,D,20081222,000000,21.5451,21.553,20.9699,21.3071,6172423.5115504,0
+XLV.US,D,20081223,000000,21.4053,21.6453,21.1742,21.3151,3903686.7319457,0
+XLV.US,D,20081224,000000,21.2495,21.3379,21.1504,21.2427,1066322.6907427,0
+XLV.US,D,20081226,000000,21.3071,21.3725,21.1673,21.2575,1265176.0212663,0
+XLV.US,D,20081229,000000,21.3151,21.3457,20.9044,21.2267,1896186.1109347,0
+XLV.US,D,20081230,000000,21.3151,21.7038,21.2971,21.6374,3484809.7153097,0
+XLV.US,D,20081231,000000,21.7762,21.9666,21.685,21.8338,2897823.1164292,0
+XLV.US,D,20090102,000000,21.8416,22.3911,21.7038,22.2801,4364461.8352841,0
+XLV.US,D,20090105,000000,22.3039,22.3039,21.923,22.1699,4718972.7838897,0
+XLV.US,D,20090106,000000,22.2127,22.2711,21.6284,21.808,6970452.2502469,0
+XLV.US,D,20090107,000000,21.438,21.794,21.438,21.6106,4800045.6572783,0
+XLV.US,D,20090108,000000,21.5054,21.7336,21.3725,21.7336,6714550.775247,0
+XLV.US,D,20090109,000000,21.7415,21.794,21.3805,21.5054,4750330.560199,0
+XLV.US,D,20090112,000000,21.5758,21.5838,21.1157,21.2267,5851186.0260485,0
+XLV.US,D,20090113,000000,21.2267,21.5302,21.1673,21.4053,6428137.4508957,0
+XLV.US,D,20090114,000000,21.0512,21.2733,20.8954,21.0998,4751719.9372529,0
+XLV.US,D,20090115,000000,21.1504,21.3229,20.6743,21.2495,9376618.3839583,0
+XLV.US,D,20090116,000000,21.4876,21.6106,21.1504,21.4301,5419388.2061135,0
+XLV.US,D,20090120,000000,21.3904,21.6374,20.8954,20.9124,10904143.678672,0
+XLV.US,D,20090121,000000,21.1921,21.4301,20.7874,21.3547,7654132.6359387,0
+XLV.US,D,20090122,000000,21.2347,21.562,21.0512,21.4459,5811311.5095544,0
+XLV.US,D,20090123,000000,21.2813,21.5302,21.0601,21.4459,5549116.4993072,0
+XLV.US,D,20090126,000000,21.5213,21.6374,21.2179,21.3299,8367517.2577596,0
+XLV.US,D,20090127,000000,21.5451,21.9567,21.5054,21.7762,7076344.3584392,0
+XLV.US,D,20090128,000000,22.0153,22.2632,21.8824,22.1095,9899214.7166594,0
+XLV.US,D,20090129,000000,21.8248,22.0559,21.7038,21.801,4756043.3398706,0
+XLV.US,D,20090130,000000,21.8486,21.8824,21.4727,21.5689,6367417.2373116,0
+XLV.US,D,20090202,000000,21.3805,21.9488,21.3547,21.7108,7081092.2369204,0
+XLV.US,D,20090203,000000,21.8338,22.4417,21.7415,22.2711,8413863.7708496,0
+XLV.US,D,20090204,000000,22.4774,22.5954,22.0639,22.1699,6077962.0039825,0
+XLV.US,D,20090205,000000,21.9488,22.408,21.9488,22.3564,5557119.0288262,0
+XLV.US,D,20090206,000000,22.3564,22.654,22.2463,22.5419,5559427.9355414,0
+XLV.US,D,20090209,000000,22.5488,22.5637,22.2384,22.4774,4315696.5155523,0
+XLV.US,D,20090210,000000,22.3386,22.3822,21.677,21.7246,7507958.6757444,0
+XLV.US,D,20090211,000000,21.794,22.0311,21.7862,21.9984,5049674.7704114,0
+XLV.US,D,20090212,000000,21.7604,22.2553,21.6195,22.2553,7738281.6990164,0
+XLV.US,D,20090213,000000,22.2632,22.2632,21.9131,21.9131,4946355.7320605,0
+XLV.US,D,20090217,000000,21.7415,21.8416,21.4211,21.5392,7137400.3213404,0
+XLV.US,D,20090218,000000,21.562,21.6512,21.3636,21.5302,7145488.552637,0
+XLV.US,D,20090219,000000,21.7862,21.794,21.4807,21.4876,4738571.268051,0
+XLV.US,D,20090220,000000,21.1246,21.4876,21.0998,21.2655,8163513.7545281,0
+XLV.US,D,20090223,000000,21.2099,21.438,20.7388,20.8468,9842686.832386,0
+XLV.US,D,20090224,000000,20.9778,21.2179,20.823,21.1504,5765113.210127,0
+XLV.US,D,20090225,000000,21.0601,21.077,20.6247,20.7229,9293816.3511739,0
+XLV.US,D,20090226,000000,20.9699,20.9699,19.6785,19.6875,9334737.4376112,0
+XLV.US,D,20090227,000000,19.3433,19.5982,18.8583,18.899,12054192.973141,0
+XLV.US,D,20090302,000000,19.4573,19.4573,18.0668,18.0837,14153172.679858,0
+XLV.US,D,20090303,000000,18.2454,18.4853,17.9062,18.043,9121440.8369154,0
+XLV.US,D,20090304,000000,18.7165,18.774,18.1026,18.5587,7188217.4424545,0
+XLV.US,D,20090305,000000,18.4596,18.6609,17.8437,18.0668,7629577.5642614,0
+XLV.US,D,20090306,000000,18.1026,18.3307,17.7871,18.3307,10923077.721992,0
+XLV.US,D,20090309,000000,18.1026,18.3555,17.8437,17.9914,8585409.4902494,0
+XLV.US,D,20090310,000000,18.1432,18.6758,18.1342,18.6431,9641617.3547184,0
+XLV.US,D,20090311,000000,18.8484,18.9366,18.2811,18.3059,13092495.215621,0
+XLV.US,D,20090312,000000,18.2116,19.258,18.2116,19.1985,10934673.676634,0
+XLV.US,D,20090313,000000,19.3681,19.9692,19.3096,19.8422,14019470.848951,0
+XLV.US,D,20090316,000000,20.0227,20.1139,19.6279,19.6279,8432939.9782954,0
+XLV.US,D,20090317,000000,19.5883,19.977,19.4801,19.9354,5485213.2208761,0
+XLV.US,D,20090318,000000,19.7519,20.3451,19.7519,19.9692,8317932.2257311,0
+XLV.US,D,20090319,000000,20.2072,20.2072,19.3017,19.4801,11308778.06812,0
+XLV.US,D,20090320,000000,19.4573,19.6537,19.2927,19.3681,5875487.0171616,0
+XLV.US,D,20090323,000000,19.7232,20.1457,19.5219,20.0742,6165162.050344,0
+XLV.US,D,20090324,000000,19.9444,20.1457,19.7232,19.8104,7345810.9124548,0
+XLV.US,D,20090325,000000,19.8104,20.1725,19.5883,19.9444,5194535.9810234,0
+XLV.US,D,20090326,000000,20.1139,20.2459,19.8521,20.1645,8232280.8609042,0
+XLV.US,D,20090327,000000,20.0742,20.2379,19.9532,19.9532,5800178.3445112,0
+XLV.US,D,20090330,000000,19.744,19.9186,19.5803,19.8342,6104806.8255071,0
+XLV.US,D,20090331,000000,20.0981,20.2955,19.9006,19.9096,10165085.829039,0
+XLV.US,D,20090401,000000,19.6706,20.0148,19.4385,19.9006,8314314.6024586,0
+XLV.US,D,20090402,000000,20.3123,20.3123,19.9096,19.984,13019537.796447,0
+XLV.US,D,20090403,000000,20.1457,20.1824,19.5307,19.6537,7777362.7178751,0
+XLV.US,D,20090406,000000,19.4891,19.9692,19.4891,19.8422,5324280.4063165,0
+XLV.US,D,20090407,000000,19.62,19.8422,19.4475,19.62,10288366.323785,0
+XLV.US,D,20090408,000000,19.7608,19.874,19.62,19.7519,4047846.1962374,0
+XLV.US,D,20090409,000000,20.1377,20.1377,19.7926,19.8422,4747082.9669546,0
+XLV.US,D,20090413,000000,19.8154,20.0981,19.8154,19.9979,5074147.1650797,0
+XLV.US,D,20090414,000000,20.106,20.1288,19.8818,19.9096,3419461.6057332,0
+XLV.US,D,20090415,000000,19.9006,20.106,19.736,20.0227,3964051.0310885,0
+XLV.US,D,20090416,000000,20.0465,20.2508,19.866,20.1139,4662340.0409708,0
+XLV.US,D,20090417,000000,20.1457,20.4353,20.1139,20.3451,5689490.9697961,0
+XLV.US,D,20090420,000000,20.0148,20.3351,19.858,19.9532,8951532.5255966,0
+XLV.US,D,20090421,000000,19.8342,20.0386,19.62,19.7608,8328507.8250916,0
+XLV.US,D,20090422,000000,19.4385,19.744,19.4385,19.5476,6327279.5659474,0
+XLV.US,D,20090423,000000,19.5714,19.5803,19.1538,19.5645,4058287.6975221,0
+XLV.US,D,20090424,000000,19.5059,19.7232,19.4475,19.5387,4408741.4231487,0
+XLV.US,D,20090427,000000,19.744,19.8918,19.6279,19.7519,5199582.303342,0
+XLV.US,D,20090428,000000,19.7767,20.0316,19.6944,19.8253,4594215.1937988,0
+XLV.US,D,20090429,000000,19.8342,20.0654,19.6944,19.9006,8367278.3010385,0
+XLV.US,D,20090430,000000,19.9006,20.1645,19.736,19.8818,7303474.234302,0
+XLV.US,D,20090501,000000,19.8521,19.9354,19.6706,19.8521,6001420.2339903,0
+XLV.US,D,20090504,000000,19.874,20.2508,19.874,20.1824,4023786.1783578,0
+XLV.US,D,20090505,000000,20.1824,20.4185,20.1288,20.4115,6886701.4483712,0
+XLV.US,D,20090506,000000,20.5573,20.5573,20.106,20.2875,8074180.2380315,0
+XLV.US,D,20090507,000000,20.4185,20.8716,20.2875,20.6981,10852878.891801,0
+XLV.US,D,20090508,000000,20.9858,21.1087,20.7874,21.0433,6849839.6014251,0
+XLV.US,D,20090511,000000,20.8796,20.8866,20.6644,20.6822,5612639.6651482,0
+XLV.US,D,20090512,000000,20.8548,21.1087,20.6326,21.0185,6415166.2347863,0
+XLV.US,D,20090513,000000,20.7715,21.2347,20.7715,20.9699,8197650.2849454,0
+XLV.US,D,20090514,000000,21.1504,21.1742,20.9292,20.9937,5502568.3349758,0
+XLV.US,D,20090515,000000,21.0512,21.0512,20.6981,20.831,7153549.5610159,0
+XLV.US,D,20090518,000000,20.8954,21.0353,20.6743,21.0353,5705509.1361645,0
+XLV.US,D,20090519,000000,20.9699,21.0353,20.8142,20.8796,7978746.7714795,0
+XLV.US,D,20090520,000000,20.9044,21.2099,20.9044,20.962,10234326.815832,0
+XLV.US,D,20090521,000000,20.8468,20.962,20.5483,20.7715,6076278.216116,0
+XLV.US,D,20090522,000000,20.7874,20.8866,20.6168,20.7963,4445379.4372168,0
+XLV.US,D,20090526,000000,20.715,21.0998,20.468,20.9858,5366235.9636228,0
+XLV.US,D,20090527,000000,21.0115,21.0512,20.7388,20.7715,5582859.8098036,0
+XLV.US,D,20090528,000000,20.7298,21.0433,20.6743,20.8796,6955708.5197247,0
+XLV.US,D,20090529,000000,20.8548,21.2495,20.7963,21.2427,7963982.8758332,0
+XLV.US,D,20090601,000000,21.3993,21.4648,21.2179,21.3805,9155554.1774398,0
+XLV.US,D,20090602,000000,21.3299,21.6512,21.2347,21.5134,7944863.3133704,0
+XLV.US,D,20090603,000000,21.3725,21.4965,21.2813,21.4648,7199709.5467075,0
+XLV.US,D,20090604,000000,21.4807,21.5134,21.0849,21.1673,24377388.702442,0
+XLV.US,D,20090605,000000,21.0185,21.3725,20.9124,21.2099,11749821.597478,0
+XLV.US,D,20090608,000000,21.0998,21.1335,20.7536,20.9778,7612498.7123626,0
+XLV.US,D,20090609,000000,21.0849,21.0849,20.8142,20.8716,6490749.1531251,0
+XLV.US,D,20090610,000000,21.0691,21.0998,20.6416,20.7794,7511151.8231536,0
+XLV.US,D,20090611,000000,20.7536,21.2099,20.7388,21.0026,7896045.5643158,0
+XLV.US,D,20090612,000000,21.0026,21.2813,20.8866,21.077,21397102.327314,0
+XLV.US,D,20090615,000000,20.8548,21.0185,20.4273,20.4273,19299131.885061,0
+XLV.US,D,20090616,000000,20.4591,20.8052,20.4433,20.5087,7727231.2109823,0
+XLV.US,D,20090617,000000,20.5404,21.0929,20.5404,20.9778,9075618.6170533,0
+XLV.US,D,20090618,000000,21.0185,21.5134,20.962,21.3805,12691487.523751,0
+XLV.US,D,20090619,000000,21.5758,21.7038,21.3547,21.4459,12892225.285126,0
+XLV.US,D,20090622,000000,21.2971,21.2971,21.0026,21.0601,7569116.4725226,0
+XLV.US,D,20090623,000000,21.2009,21.2099,20.9382,20.9937,7298107.2865095,0
+XLV.US,D,20090624,000000,21.1435,21.2267,20.962,21.0998,5060512.5163857,0
+XLV.US,D,20090625,000000,21.1583,21.808,21.0254,21.685,9891867.5536753,0
+XLV.US,D,20090626,000000,21.7108,21.7762,21.4648,21.685,6040910.6048693,0
+XLV.US,D,20090629,000000,21.6453,21.8416,21.4559,21.8159,5187845.1928305,0
+XLV.US,D,20090630,000000,21.7672,21.8338,21.4727,21.6374,6583620.6406539,0
+XLV.US,D,20090701,000000,21.7604,21.7604,21.5758,21.6938,6732417.0752437,0
+XLV.US,D,20090702,000000,21.4648,21.5838,21.1742,21.1742,6067852.2189899,0
+XLV.US,D,20090706,000000,21.0433,21.3636,21.0026,21.3379,6750926.642701,0
+XLV.US,D,20090707,000000,21.3904,21.5392,21.2495,21.2575,8908132.1371449,0
+XLV.US,D,20090708,000000,21.4459,21.5927,21.3636,21.4559,6459520.4336103,0
+XLV.US,D,20090709,000000,21.5451,21.5451,21.0929,21.1841,6363026.2815281,0
+XLV.US,D,20090710,000000,21.1335,21.2971,21.0353,21.0849,4426461.5259955,0
+XLV.US,D,20090713,000000,21.2009,21.4965,21.0353,21.4559,5613808.2340927,0
+XLV.US,D,20090714,000000,21.3457,21.6195,21.3457,21.553,5113086.0198132,0
+XLV.US,D,20090715,000000,21.685,21.7415,21.4053,21.7415,6470131.321938,0
+XLV.US,D,20090716,000000,21.7504,21.9567,21.677,21.8824,6822296.0583487,0
+XLV.US,D,20090717,000000,21.9488,21.9488,21.7108,21.8159,6643268.0696331,0
+XLV.US,D,20090720,000000,21.8744,21.9131,21.6512,21.8655,4395882.1234783,0
+XLV.US,D,20090721,000000,22.0559,22.2305,21.9567,22.1869,6889669.754646,0
+XLV.US,D,20090722,000000,22.1957,22.2959,22.0153,22.1015,8961761.2848217,0
+XLV.US,D,20090723,000000,22.1611,22.6718,22.0559,22.5488,8059282.2443095,0
+XLV.US,D,20090724,000000,22.6302,22.9783,22.4923,22.9416,5036121.7904701,0
+XLV.US,D,20090727,000000,22.9416,23.0675,22.763,22.9257,5671312.1103748,0
+XLV.US,D,20090728,000000,22.9357,23.1311,22.8841,23.0855,6639704.8921959,0
+XLV.US,D,20090729,000000,22.9099,23.1568,22.9099,23.0675,5001633.3786365,0
+XLV.US,D,20090730,000000,23.4306,23.4632,23.0765,23.0993,6178031.4325765,0
+XLV.US,D,20090731,000000,23.0239,23.2897,22.9178,22.9178,7249550.6758127,0
+XLV.US,D,20090803,000000,23.0407,23.1905,22.8365,23.0597,9947436.5862953,0
+XLV.US,D,20090804,000000,22.9693,23.1151,22.9416,23.1151,5411178.984072,0
+XLV.US,D,20090805,000000,23.1568,23.1568,22.7462,22.7878,5474708.1994502,0
+XLV.US,D,20090806,000000,22.7878,22.9099,22.5171,22.6222,8729959.1496933,0
+XLV.US,D,20090807,000000,22.7224,22.9416,22.6798,22.7224,6255391.9066091,0
+XLV.US,D,20090810,000000,22.763,22.9416,22.6372,22.9009,5962987.523873,0
+XLV.US,D,20090811,000000,22.9605,23.0239,22.8117,22.8692,6026874.6702048,0
+XLV.US,D,20090812,000000,22.9357,23.1241,22.7462,22.9941,6465420.7489365,0
+XLV.US,D,20090813,000000,23.0597,23.0765,22.7144,22.9693,9195421.6361404,0
+XLV.US,D,20090814,000000,23.0179,23.0765,22.6886,22.9693,7019445.4358816,0
+XLV.US,D,20090817,000000,22.6798,23.0179,22.6798,22.8771,9172492.8817257,0
+XLV.US,D,20090818,000000,23.0179,23.0179,22.7314,22.8613,5072777.9531499,0
+XLV.US,D,20090819,000000,22.8365,23.1905,22.7314,23.1826,6923099.4974618,0
+XLV.US,D,20090820,000000,23.1995,23.37,23.1063,23.3452,5254244.9136314,0
+XLV.US,D,20090821,000000,23.4494,23.7241,23.3879,23.5833,6056159.4717516,0
+XLV.US,D,20090824,000000,23.7241,23.7559,23.5436,23.7489,7520375.3509398,0
+XLV.US,D,20090825,000000,23.7241,23.9057,23.6934,23.7489,5670531.7200702,0
+XLV.US,D,20090826,000000,23.6934,23.9057,23.6418,23.7559,7342613.7320208,0
+XLV.US,D,20090827,000000,23.7559,23.8303,23.5089,23.7489,5277189.8001454,0
+XLV.US,D,20090828,000000,23.8223,23.8729,23.4127,23.5744,7046392.0912831,0
+XLV.US,D,20090831,000000,23.4395,23.6596,23.3363,23.5346,6661580.0188737,0
+XLV.US,D,20090901,000000,23.5346,23.625,23.1063,23.1568,9193921.3509036,0
+XLV.US,D,20090902,000000,23.1568,23.3125,23.0765,23.2074,6498067.0766791,0
+XLV.US,D,20090903,000000,23.2977,23.2977,22.9941,23.0993,5086925.8042535,0
+XLV.US,D,20090904,000000,23.2153,23.4712,23.1657,23.4306,7825104.6575563,0
+XLV.US,D,20090908,000000,23.5178,23.5268,23.2153,23.3205,7885421.5686574,0
+XLV.US,D,20090909,000000,23.3522,23.6518,23.3205,23.5932,5645517.8918184,0
+XLV.US,D,20090910,000000,23.625,23.7727,23.501,23.7727,5899413.9452217,0
+XLV.US,D,20090911,000000,23.7638,23.8303,23.6775,23.7807,6551042.8743334,0
+XLV.US,D,20090914,000000,23.5932,23.8977,23.5932,23.8729,4791347.4309762,0
+XLV.US,D,20090915,000000,23.8729,23.9225,23.6596,23.6596,7050154.9034495,0
+XLV.US,D,20090916,000000,23.7092,23.8729,23.6081,23.8729,6265814.2510261,0
+XLV.US,D,20090917,000000,23.7321,23.9057,23.7321,23.8561,6107217.5660992,0
+XLV.US,D,20090918,000000,23.8481,23.8561,23.6518,23.6518,8497814.2074544,0
+XLV.US,D,20090921,000000,23.5744,23.9225,23.5744,23.8819,5597480.5330685,0
+XLV.US,D,20090922,000000,23.9305,23.9781,23.6775,23.8055,4658208.2070324,0
+XLV.US,D,20090923,000000,23.7727,23.8481,23.4712,23.4712,5100000.8707523,0
+XLV.US,D,20090924,000000,23.5932,23.6081,23.3522,23.4494,6182291.3150532,0
+XLV.US,D,20090925,000000,23.3879,23.5833,23.3522,23.4632,4287896.8753992,0
+XLV.US,D,20090928,000000,23.5516,23.9057,23.501,23.7162,4917304.8459539,0
+XLV.US,D,20090929,000000,23.742,23.8907,23.6418,23.7489,7819391.8778847,0
+XLV.US,D,20090930,000000,23.8223,23.8223,23.3948,23.5744,8701965.9243484,0
+XLV.US,D,20091001,000000,23.5932,23.5932,23.2243,23.2411,9639472.7937651,0
+XLV.US,D,20091002,000000,23.0855,23.2629,23.0765,23.1479,7287691.9998861,0
+XLV.US,D,20091005,000000,23.1241,23.3452,23.0179,23.2977,5819463.260992,0
+XLV.US,D,20091006,000000,23.3522,23.5436,23.1826,23.4851,8667694.2875994,0
+XLV.US,D,20091007,000000,23.4632,23.5436,23.37,23.501,5020413.1587574,0
+XLV.US,D,20091008,000000,23.6329,23.7023,23.4851,23.5268,5519980.9196793,0
+XLV.US,D,20091009,000000,23.5178,23.7727,23.501,23.7489,6319121.7649726,0
+XLV.US,D,20091012,000000,23.7162,23.9145,23.7162,23.864,4791277.8612978,0
+XLV.US,D,20091013,000000,23.7896,23.7896,23.5833,23.6329,5458558.9597747,0
+XLV.US,D,20091014,000000,23.8223,24.0207,23.6518,23.9959,12367300.888842,0
+XLV.US,D,20091015,000000,23.9553,24.1109,23.8977,24.0613,7872870.7953865,0
+XLV.US,D,20091016,000000,23.9869,24.0941,23.8907,24.0465,6830751.2949047,0
+XLV.US,D,20091019,000000,24.0613,24.3004,23.9869,24.2518,6208470.6874808,0
+XLV.US,D,20091020,000000,24.3004,24.3004,23.9631,24.0207,5774787.4284378,0
+XLV.US,D,20091021,000000,24.0117,24.0613,23.6934,23.7023,11461206.24157,0
+XLV.US,D,20091022,000000,23.6596,23.9631,23.5089,23.8561,6544489.2089846,0
+XLV.US,D,20091023,000000,23.9393,23.9393,23.5268,23.6081,7391509.1168034,0
+XLV.US,D,20091026,000000,23.6854,23.8223,23.3056,23.3522,8838175.2884439,0
+XLV.US,D,20091027,000000,23.4206,23.6012,23.3284,23.4554,10323752.083645,0
+XLV.US,D,20091028,000000,23.4206,23.5089,23.1905,23.2153,11517799.662497,0
+XLV.US,D,20091029,000000,23.254,23.4494,23.1727,23.4206,7061164.0529792,0
+XLV.US,D,20091030,000000,23.3452,23.5089,23.0497,23.0855,8457494.0417166,0
+XLV.US,D,20091102,000000,23.0903,23.3611,23.0597,23.1826,8504238.8160086,0
+XLV.US,D,20091103,000000,23.1063,23.2481,23.0497,23.1905,6048625.7813691,0
+XLV.US,D,20091104,000000,23.2322,23.7727,23.2322,23.4851,9977899.0310924,0
+XLV.US,D,20091105,000000,23.6686,23.9305,23.6329,23.8729,8088691.0613698,0
+XLV.US,D,20091106,000000,23.8223,24.0049,23.7241,23.9781,6442100.7911134,0
+XLV.US,D,20091109,000000,24.1189,24.4074,24.0049,24.3817,5522932.0855986,0
+XLV.US,D,20091110,000000,24.34,24.5702,24.3063,24.5454,4357458.4876668,0
+XLV.US,D,20091111,000000,24.6366,24.6862,24.4074,24.5781,6201935.1707439,0
+XLV.US,D,20091112,000000,24.4898,24.6693,24.3817,24.4402,4195745.2828026,0
+XLV.US,D,20091113,000000,24.4144,24.6366,24.3996,24.4898,4507749.1579563,0
+XLV.US,D,20091116,000000,24.6366,24.8975,24.4828,24.7368,4583640.6026946,0
+XLV.US,D,20091117,000000,24.7695,24.8439,24.6614,24.8003,10225797.976574,0
+XLV.US,D,20091118,000000,24.8815,24.9669,24.6792,24.9421,5643569.9408256,0
+XLV.US,D,20091119,000000,24.8747,24.8747,24.5533,24.8181,10875234.95669,0
+XLV.US,D,20091120,000000,24.7765,25.0155,24.705,24.9917,5173986.7112584,0
+XLV.US,D,20091123,000000,25.1375,25.3834,25.1057,25.2218,5249950.7504437,0
+XLV.US,D,20091124,000000,25.2872,25.4925,25.1613,25.4182,8265511.9772471,0
+XLV.US,D,20091125,000000,25.4747,25.5758,25.3676,25.5758,7945949.2053058,0
+XLV.US,D,20091127,000000,25.198,25.445,24.9599,25.322,4127526.6678034,0
+XLV.US,D,20091130,000000,25.3536,25.3536,25.1375,25.2307,6327144.4596157,0
+XLV.US,D,20091201,000000,25.2952,25.6741,25.2952,25.6741,7229189.9499585,0
+XLV.US,D,20091202,000000,25.6324,25.7315,25.4925,25.6165,6059830.532603,0
+XLV.US,D,20091203,000000,25.6889,25.7563,25.435,25.4925,9391214.9090742,0
+XLV.US,D,20091204,000000,25.6572,25.8209,25.3755,25.4747,8249980.7986269,0
+XLV.US,D,20091207,000000,25.4747,25.7315,25.4182,25.445,5224962.1285971,0
+XLV.US,D,20091208,000000,25.3368,25.4528,25.2069,25.2446,6840656.4038872,0
+XLV.US,D,20091209,000000,25.2802,25.4618,25.2069,25.4618,7695465.0909088,0
+XLV.US,D,20091210,000000,25.5491,25.7811,25.5252,25.7217,8211210.32268,0
+XLV.US,D,20091211,000000,25.7217,25.8367,25.6809,25.7217,7241584.4435172,0
+XLV.US,D,20091214,000000,25.9131,26.0281,25.8209,25.9627,5650261.7372747,0
+XLV.US,D,20091215,000000,25.9627,25.9676,25.8129,25.9676,5072857.6053903,0
+XLV.US,D,20091216,000000,26.0499,26.1164,25.8367,25.8367,7380951.6660547,0
+XLV.US,D,20091217,000000,25.6165,25.8307,25.4618,25.5987,19977066.218626,0
+XLV.US,D,20091218,000000,25.5074,25.6165,25.3924,25.5987,12593419.483728,0
+XLV.US,D,20091221,000000,25.445,26.0023,25.435,25.8367,11157037.525404,0
+XLV.US,D,20091222,000000,25.8129,26.0182,25.8129,25.9547,4812643.8185909,0
+XLV.US,D,20091223,000000,26.0281,26.0281,25.8545,25.8704,4204324.5348722,0
+XLV.US,D,20091224,000000,25.9051,25.922,25.7881,25.8704,2673371.1690535,0
+XLV.US,D,20091228,000000,25.9775,26.0182,25.8545,26.0023,7957542.1351797,0
+XLV.US,D,20091229,000000,26.0182,26.1164,25.9389,25.9676,12344099.905251,0
+XLV.US,D,20091230,000000,25.8873,25.9855,25.8209,25.8962,4422668.4661429,0
+XLV.US,D,20091231,000000,25.9131,25.9289,25.5491,25.5491,4269441.7537772,0
+XLV.US,D,20100104,000000,25.8783,26.0023,25.7147,25.9944,6786543.2932309,0
+XLV.US,D,20100105,000000,25.9547,26.043,25.7405,25.7405,6601322.5948888,0
+XLV.US,D,20100106,000000,25.7405,26.0023,25.7405,26.0023,5938582.6823705,0
+XLV.US,D,20100107,000000,25.9051,26.0926,25.8447,26.0926,7435727.2010394,0
+XLV.US,D,20100108,000000,26.1412,26.159,25.9547,26.1332,5210496.6767881,0
+XLV.US,D,20100111,000000,26.273,26.3138,26.169,26.281,5080178.553713,0
+XLV.US,D,20100112,000000,26.169,26.2414,25.9944,26.0926,7042536.5195456,0
+XLV.US,D,20100113,000000,26.159,26.522,26.1501,26.4387,9796513.7393637,0
+XLV.US,D,20100114,000000,26.4883,26.6847,26.3882,26.6767,9486727.0196104,0
+XLV.US,D,20100115,000000,26.5795,26.7263,26.3396,26.4962,11786249.894255,0
+XLV.US,D,20100119,000000,26.5875,27.1438,26.5875,27.136,21589239.66324,0
+XLV.US,D,20100120,000000,27.2302,27.2678,26.7005,26.9069,20315331.13496,0
+XLV.US,D,20100121,000000,26.8969,27.0328,26.2988,26.3226,18311653.821488,0
+XLV.US,D,20100122,000000,26.2414,26.5052,25.9855,26.0341,16077217.918063,0
+XLV.US,D,20100125,000000,26.2988,26.2988,26.0103,26.0341,9102759.8659028,0
+XLV.US,D,20100126,000000,25.9389,26.0182,25.7475,25.8873,11300104.039967,0
+XLV.US,D,20100127,000000,25.7961,26.1074,25.7643,26.0688,16100055.929419,0
+XLV.US,D,20100128,000000,26.1501,26.1848,25.8307,25.9051,15678448.554972,0
+XLV.US,D,20100129,000000,25.9855,26.0598,25.7217,25.7217,14473223.447804,0
+XLV.US,D,20100201,000000,25.7643,25.9468,25.6572,25.8704,7869215.8666344,0
+XLV.US,D,20100202,000000,25.9468,26.4129,25.8029,26.404,12031543.505696,0
+XLV.US,D,20100203,000000,26.3138,26.3396,25.9676,26.0499,7256532.8500496,0
+XLV.US,D,20100204,000000,25.8367,25.9289,25.3755,25.3924,12194026.010046,0
+XLV.US,D,20100205,000000,25.322,25.4747,24.8905,25.3536,17420795.942023,0
+XLV.US,D,20100208,000000,25.3676,25.4528,25.1543,25.2307,8477570.4393203,0
+XLV.US,D,20100209,000000,25.5491,25.6572,25.2307,25.426,10497918.260927,0
+XLV.US,D,20100210,000000,25.4528,25.4528,25.076,25.2704,8569715.9823797,0
+XLV.US,D,20100211,000000,25.1057,25.5252,25.076,25.445,5272205.9897117,0
+XLV.US,D,20100212,000000,25.2515,25.435,25.0819,25.3834,8471824.3871937,0
+XLV.US,D,20100216,000000,25.6413,25.6413,25.3458,25.6086,7036085.6963301,0
+XLV.US,D,20100217,000000,25.6979,25.9389,25.6572,25.8029,12356859.387557,0
+XLV.US,D,20100218,000000,25.8129,25.9468,25.7475,25.9289,6477252.6355315,0
+XLV.US,D,20100219,000000,25.8447,25.9855,25.7723,25.9289,5313176.4807033,0
+XLV.US,D,20100222,000000,26.0182,26.0182,25.6889,25.8545,8499717.7951742,0
+XLV.US,D,20100223,000000,25.7811,25.8783,25.558,25.6086,5245760.4376453,0
+XLV.US,D,20100224,000000,25.6809,25.8447,25.5907,25.7961,5292269.2799848,0
+XLV.US,D,20100225,000000,25.6165,25.8129,25.4925,25.8129,6612696.7331656,0
+XLV.US,D,20100226,000000,25.8545,25.9627,25.7563,25.8209,10694384.040752,0
+XLV.US,D,20100301,000000,25.8209,26.159,25.8209,26.0688,7600127.4086965,0
+XLV.US,D,20100302,000000,26.1074,26.2662,26.0767,26.159,6470608.2271241,0
+XLV.US,D,20100303,000000,26.281,26.281,26.0103,26.0499,6161390.1638718,0
+XLV.US,D,20100304,000000,26.0846,26.1005,25.8704,25.9676,12325291.893956,0
+XLV.US,D,20100305,000000,26.0281,26.3326,25.9944,26.3326,7092135.667161,0
+XLV.US,D,20100308,000000,26.3396,26.3396,26.169,26.1768,5314919.7556861,0
+XLV.US,D,20100309,000000,26.0926,26.2254,26.0598,26.159,5884282.0360595,0
+XLV.US,D,20100310,000000,26.1768,26.2662,26.1332,26.1768,4941267.0629813,0
+XLV.US,D,20100311,000000,26.169,26.3802,26.0281,26.3802,7338154.2148151,0
+XLV.US,D,20100312,000000,26.4209,26.4209,26.1164,26.1848,5958133.7784901,0
+XLV.US,D,20100315,000000,26.1848,26.3554,26.1332,26.3554,6688276.6267358,0
+XLV.US,D,20100316,000000,26.3554,26.4466,26.2582,26.4308,6680904.2573466,0
+XLV.US,D,20100317,000000,26.4129,26.5052,26.3138,26.4387,13570581.069786,0
+XLV.US,D,20100318,000000,26.4387,26.6927,26.3722,26.6173,8665819.9393096,0
+XLV.US,D,20100319,000000,26.5935,26.6847,26.4209,26.522,10198498.4315,0
+XLV.US,D,20100322,000000,26.5627,26.8811,26.5627,26.6927,9617878.9705692,0
+XLV.US,D,20100323,000000,26.6599,26.8235,26.6004,26.8235,6947753.3782475,0
+XLV.US,D,20100324,000000,26.7769,26.8097,26.5369,26.5369,7679268.4631916,0
+XLV.US,D,20100325,000000,26.7353,26.7353,26.404,26.4308,6226754.4055476,0
+XLV.US,D,20100326,000000,26.4962,26.4962,26.1848,26.2334,8282344.8146314,0
+XLV.US,D,20100329,000000,26.3058,26.5141,26.2988,26.5141,5859713.8570515,0
+XLV.US,D,20100330,000000,26.5141,26.5458,26.404,26.5141,4183192.4930193,0
+XLV.US,D,20100331,000000,26.4714,26.5458,26.3058,26.4209,5878766.8746045,0
+XLV.US,D,20100401,000000,26.5627,26.6173,26.4209,26.5706,6813272.1652915,0
+XLV.US,D,20100405,000000,26.5935,26.6599,26.4546,26.4962,5661399.9435989,0
+XLV.US,D,20100406,000000,26.4209,26.528,26.4129,26.4794,4838398.7151552,0
+XLV.US,D,20100407,000000,26.4794,26.4794,26.2414,26.3634,5755665.8494627,0
+XLV.US,D,20100408,000000,26.281,26.3326,26.1768,26.2662,5547772.4937827,0
+XLV.US,D,20100409,000000,26.3058,26.4129,26.2662,26.3802,5052608.7959751,0
+XLV.US,D,20100412,000000,26.3484,26.4615,26.2988,26.3058,5488561.6397412,0
+XLV.US,D,20100413,000000,26.2582,26.3882,26.1848,26.3326,8851744.4004844,0
+XLV.US,D,20100414,000000,26.3484,26.3484,26.1412,26.2414,7698916.3519071,0
+XLV.US,D,20100415,000000,26.2582,26.273,26.0926,26.169,6225560.6301979,0
+XLV.US,D,20100416,000000,26.1332,26.2076,25.8873,26.0103,10859113.948189,0
+XLV.US,D,20100419,000000,26.0103,26.2492,25.922,26.2254,13704764.84716,0
+XLV.US,D,20100420,000000,26.3138,26.3554,26.1928,26.281,6981570.2914469,0
+XLV.US,D,20100421,000000,26.2988,26.2988,25.7217,25.8209,16941102.927464,0
+XLV.US,D,20100422,000000,25.6889,25.6979,25.3616,25.5252,13388676.526111,0
+XLV.US,D,20100423,000000,25.5203,25.8009,25.3626,25.7781,13345825.637291,0
+XLV.US,D,20100426,000000,25.8209,25.8873,25.4836,25.5074,8903227.9789517,0
+XLV.US,D,20100427,000000,25.4528,25.6413,25.1702,25.2148,13001885.246766,0
+XLV.US,D,20100428,000000,25.3924,25.4836,25.1613,25.3755,12565684.371973,0
+XLV.US,D,20100429,000000,25.5074,25.8704,25.5074,25.7217,12447869.634126,0
+XLV.US,D,20100430,000000,25.7961,25.8447,25.3924,25.3924,15208771.557578,0
+XLV.US,D,20100503,000000,25.3924,25.6235,25.3755,25.5163,6845866.0637113,0
+XLV.US,D,20100504,000000,25.4022,25.6086,25.2614,25.3676,17612322.274687,0
+XLV.US,D,20100505,000000,25.076,25.5014,24.9986,25.4528,11707674.471492,0
+XLV.US,D,20100506,000000,25.3676,25.445,23.4632,24.7695,26324505.867442,0
+XLV.US,D,20100507,000000,24.7853,24.7853,24.1258,24.4402,22110111.877826,0
+XLV.US,D,20100510,000000,24.8667,25.3536,24.8667,25.0978,16013399.333152,0
+XLV.US,D,20100511,000000,24.9243,25.2952,24.8667,25.0482,10736685.429937,0
+XLV.US,D,20100512,000000,25.2614,25.2704,25.0155,25.2515,7437036.9258529,0
+XLV.US,D,20100513,000000,25.1613,25.2446,24.9847,24.9847,8359734.5280939,0
+XLV.US,D,20100514,000000,24.8439,24.9599,24.4492,24.6435,16470161.576785,0
+XLV.US,D,20100517,000000,24.705,24.7457,24.2756,24.6435,14532896.083188,0
+XLV.US,D,20100518,000000,24.8091,24.8529,24.4224,24.4492,14164764.601475,0
+XLV.US,D,20100519,000000,24.2924,24.595,24.2428,24.3916,15332723.550959,0
+XLV.US,D,20100520,000000,24.0534,24.1784,23.617,23.625,19395064.438435,0
+XLV.US,D,20100521,000000,23.37,23.7489,23.2322,23.6854,20022146.361919,0
+XLV.US,D,20100524,000000,23.5833,23.8819,23.4554,23.625,12538402.97551,0
+XLV.US,D,20100525,000000,23.1389,23.5268,23.0001,23.5268,19957233.819024,0
+XLV.US,D,20100526,000000,23.6686,23.7638,23.3522,23.379,15346846.195657,0
+XLV.US,D,20100527,000000,23.5744,23.8561,23.5744,23.8561,11477552.091206,0
+XLV.US,D,20100528,000000,23.8481,23.9781,23.6596,23.742,16175175.049901,0
+XLV.US,D,20100601,000000,23.6518,23.8561,23.4395,23.4782,14146957.788595,0
+XLV.US,D,20100602,000000,23.6854,24.0117,23.4851,23.9869,12780804.908148,0
+XLV.US,D,20100603,000000,23.9869,24.2002,23.9553,24.1258,10266343.991701,0
+XLV.US,D,20100604,000000,23.7559,23.8223,23.3363,23.4206,13418579.388712,0
+XLV.US,D,20100607,000000,23.4554,23.6854,23.3879,23.3879,11526455.542038,0
+XLV.US,D,20100608,000000,23.3948,23.4782,23.1568,23.4494,12854713.112926,0
+XLV.US,D,20100609,000000,23.4782,23.6081,23.2481,23.3363,10249532.327698,0
+XLV.US,D,20100610,000000,23.5604,23.8392,23.5604,23.7807,8473213.7642477,0
+XLV.US,D,20100611,000000,23.7162,24.0207,23.7092,23.9781,8563567.6360263,0
+XLV.US,D,20100614,000000,24.0534,24.2428,24.0117,24.0207,7802587.2716743,0
+XLV.US,D,20100615,000000,24.1347,24.4492,24.1258,24.4312,5984346.4233726,0
+XLV.US,D,20100616,000000,24.3579,24.5533,24.3004,24.5226,6781662.3249304,0
+XLV.US,D,20100617,000000,24.5632,24.5632,24.3063,24.5533,6944550.1482762,0
+XLV.US,D,20100618,000000,24.475,24.475,24.2518,24.3004,8467077.5169689,0
+XLV.US,D,20100621,000000,24.5533,24.6138,24.1347,24.2597,9069938.1015802,0
+XLV.US,D,20100622,000000,24.2835,24.458,23.9869,24.0207,8787565.8681086,0
+XLV.US,D,20100623,000000,24.0375,24.0772,23.7985,23.9225,7820476.7615639,0
+XLV.US,D,20100624,000000,23.8144,23.9553,23.7162,23.7489,12393783.746388,0
+XLV.US,D,20100625,000000,23.7489,23.9781,23.6686,23.8561,10262409.77598,0
+XLV.US,D,20100628,000000,23.8729,24.0117,23.6686,23.8144,7972582.2930269,0
+XLV.US,D,20100629,000000,23.5654,23.617,23.2481,23.379,18333723.541613,0
+XLV.US,D,20100630,000000,23.2629,23.487,23.1369,23.1895,11556433.015599,0
+XLV.US,D,20100701,000000,23.1479,23.1479,22.6034,22.9941,28389896.526863,0
+XLV.US,D,20100702,000000,23.0329,23.2074,22.9178,23.0497,12286129.206345,0
+XLV.US,D,20100706,000000,23.2074,23.3452,22.9783,23.1657,14189121.04668,0
+XLV.US,D,20100707,000000,23.1905,23.6418,23.0765,23.617,10694456.635198,0
+XLV.US,D,20100708,000000,23.7023,23.8729,23.6518,23.8144,8713136.3948712,0
+XLV.US,D,20100709,000000,23.864,23.8819,23.7489,23.8729,5182239.2883168,0
+XLV.US,D,20100712,000000,23.8223,23.9145,23.742,23.8303,6111965.4445803,0
+XLV.US,D,20100713,000000,23.9701,24.1625,23.9701,24.0117,6614302.8853042,0
+XLV.US,D,20100714,000000,23.9393,24.0613,23.8055,24.0117,7245492.4445775,0
+XLV.US,D,20100715,000000,24.0049,24.1437,23.8561,24.0861,5592678.2087521,0
+XLV.US,D,20100716,000000,23.9701,24.1189,23.5516,23.5833,11905154.557062,0
+XLV.US,D,20100719,000000,23.6854,23.7807,23.5833,23.6934,6556697.175145,0
+XLV.US,D,20100720,000000,23.4206,23.6329,23.2897,23.625,9945259.7611433,0
+XLV.US,D,20100721,000000,23.617,23.6934,23.1905,23.2411,17442147.783729,0
+XLV.US,D,20100722,000000,23.4712,23.625,23.2897,23.3879,12769383.381829,0
+XLV.US,D,20100723,000000,23.379,23.4395,23.1657,23.379,10774748.110026,0
+XLV.US,D,20100726,000000,23.4782,23.7559,23.4028,23.7162,12478412.73942,0
+XLV.US,D,20100727,000000,23.7638,23.8223,23.6329,23.742,7571246.917889,0
+XLV.US,D,20100728,000000,23.7023,23.7727,23.379,23.4206,11750446.716326,0
+XLV.US,D,20100729,000000,23.5516,23.7092,23.2897,23.4028,12821790.522982,0
+XLV.US,D,20100730,000000,23.1905,23.5932,23.0993,23.493,9168196.7020256,0
+XLV.US,D,20100802,000000,23.7489,23.9553,23.742,23.9393,14271724.452992,0
+XLV.US,D,20100803,000000,23.9701,24.226,23.9701,24.1347,12490120.610501,0
+XLV.US,D,20100804,000000,24.1536,24.4074,24.1109,24.3748,11505344.673565,0
+XLV.US,D,20100805,000000,24.2924,24.3817,24.1933,24.3817,5210830.4095928,0
+XLV.US,D,20100806,000000,24.1437,24.458,24.0772,24.4312,10815611.72586,0
+XLV.US,D,20100809,000000,24.586,24.586,24.3748,24.4988,4939158.7992514,0
+XLV.US,D,20100810,000000,24.3232,24.6515,24.226,24.5533,10577270.04097,0
+XLV.US,D,20100811,000000,24.2181,24.2518,23.8907,23.9225,16071898.358311,0
+XLV.US,D,20100812,000000,23.7321,24.0861,23.6775,24.0207,11620037.850193,0
+XLV.US,D,20100813,000000,23.864,24.0207,23.8223,23.9305,5281054.4461887,0
+XLV.US,D,20100816,000000,23.7896,23.8729,23.625,23.8055,5646444.4792731,0
+XLV.US,D,20100817,000000,23.9483,24.226,23.8819,24.1347,8738412.3697369,0
+XLV.US,D,20100818,000000,24.0941,24.2835,23.9483,24.102,5362755.4631946,0
+XLV.US,D,20100819,000000,23.9701,24.0117,23.5833,23.6596,10623552.025662,0
+XLV.US,D,20100820,000000,23.625,23.6518,23.4306,23.5744,6817346.5286261,0
+XLV.US,D,20100823,000000,23.7241,23.9057,23.6596,23.6854,7984054.2321558,0
+XLV.US,D,20100824,000000,23.4306,23.4395,23.0993,23.1727,14761884.175242,0
+XLV.US,D,20100825,000000,23.0765,23.501,23.0407,23.4028,13027949.677986,0
+XLV.US,D,20100826,000000,23.5268,23.5268,23.1657,23.254,7988294.9577645,0
+XLV.US,D,20100827,000000,23.3205,23.501,23.0239,23.493,8722252.0392432,0
+XLV.US,D,20100830,000000,23.493,23.5178,23.1995,23.1995,7098120.6760087,0
+XLV.US,D,20100831,000000,23.1667,23.2927,23.0597,23.1083,10647905.446098,0
+XLV.US,D,20100901,000000,23.3284,23.6854,23.3284,23.6418,12590674.002075,0
+XLV.US,D,20100902,000000,23.6854,23.8055,23.617,23.7638,7303818.0496688,0
+XLV.US,D,20100903,000000,23.8481,24.0049,23.8392,23.9869,7872596.5496981,0
+XLV.US,D,20100907,000000,23.9631,23.9631,23.7985,23.8481,4811979.3777502,0
+XLV.US,D,20100908,000000,23.8144,24.0534,23.8055,23.9781,8335722.9065124,0
+XLV.US,D,20100909,000000,24.1536,24.3063,24.1258,24.2349,7673429.651494,0
+XLV.US,D,20100910,000000,24.2349,24.5056,24.2349,24.4828,6403105.4740322,0
+XLV.US,D,20100913,000000,24.6138,24.6515,24.4144,24.5374,7236972.6796242,0
+XLV.US,D,20100914,000000,24.458,24.7209,24.4312,24.6217,10198496.414986,0
+XLV.US,D,20100915,000000,24.5632,24.8587,24.5294,24.8529,5951467.1884462,0
+XLV.US,D,20100916,000000,24.7139,24.7923,24.6296,24.7527,5976882.3026685,0
+XLV.US,D,20100917,000000,24.7139,24.7853,24.5702,24.6217,7335178.8507468,0
+XLV.US,D,20100920,000000,24.7288,24.9986,24.6435,24.952,6650238.1447956,0
+XLV.US,D,20100921,000000,24.952,25.0978,24.8587,24.9669,9217257.4408262,0
+XLV.US,D,20100922,000000,24.9421,25.1147,24.9063,25.0065,7144883.5989125,0
+XLV.US,D,20100923,000000,24.8529,25.0482,24.8261,24.8747,9919036.0254426,0
+XLV.US,D,20100924,000000,25.076,25.2307,25.0413,25.2148,6698927.8453117,0
+XLV.US,D,20100927,000000,25.2148,25.2148,25.0065,25.0234,5886274.3503255,0
+XLV.US,D,20100928,000000,25.0819,25.2802,24.9153,25.2307,6852891.5929652,0
+XLV.US,D,20100929,000000,25.1375,25.2386,25.0482,25.1375,9687299.4269677,0
+XLV.US,D,20100930,000000,25.2336,25.3974,24.9877,25.0769,10555669.15998,0
+XLV.US,D,20101001,000000,25.2515,25.2872,24.9421,25.076,9124827.5695164,0
+XLV.US,D,20101004,000000,25.0581,25.1147,24.7606,24.8261,7532854.53802,0
+XLV.US,D,20101005,000000,25.1613,25.3288,25.0323,25.2872,8258594.3314075,0
+XLV.US,D,20101006,000000,25.2307,25.322,25.1057,25.189,7054670.8830029,0
+XLV.US,D,20101007,000000,25.2872,25.3616,25.1613,25.2386,7359447.5776612,0
+XLV.US,D,20101008,000000,25.2515,25.3676,25.189,25.304,4469283.175384,0
+XLV.US,D,20101011,000000,25.2872,25.3616,25.2307,25.322,2982127.4509629,0
+XLV.US,D,20101012,000000,25.2704,25.445,25.1613,25.3755,3884701.2675584,0
+XLV.US,D,20101013,000000,25.4836,25.6413,25.4182,25.558,4044051.1198724,0
+XLV.US,D,20101014,000000,25.5252,25.6413,25.3924,25.5074,6218720.6200863,0
+XLV.US,D,20101015,000000,25.5679,25.6889,25.4528,25.6165,7067256.9452411,0
+XLV.US,D,20101018,000000,25.6502,25.8615,25.5987,25.8545,8709676.0595671,0
+XLV.US,D,20101019,000000,25.6502,25.6502,25.2446,25.3676,10741226.615895,0
+XLV.US,D,20101020,000000,25.426,25.7217,25.3616,25.6086,6681700.7797505,0
+XLV.US,D,20101021,000000,25.7147,25.7961,25.4836,25.6741,7276219.052501,0
+XLV.US,D,20101022,000000,25.7563,25.7563,25.6165,25.6809,5414165.4389587,0
+XLV.US,D,20101025,000000,25.8209,26.0182,25.7961,25.8209,7943800.6113277,0
+XLV.US,D,20101026,000000,25.7643,25.7643,25.6165,25.7475,4873453.7669775,0
+XLV.US,D,20101027,000000,25.6502,25.6979,25.435,25.5907,6678985.5457837,0
+XLV.US,D,20101028,000000,25.7405,25.8307,25.5987,25.7405,6088679.7674681,0
+XLV.US,D,20101029,000000,25.676,25.7177,25.5342,25.6353,7724988.8491768,0
+XLV.US,D,20101101,000000,25.7723,25.9051,25.5014,25.6324,8446023.1108439,0
+XLV.US,D,20101102,000000,25.8367,25.9051,25.8129,25.8783,6452063.3706996,0
+XLV.US,D,20101103,000000,25.9627,25.9627,25.6324,25.8962,10058343.760864,0
+XLV.US,D,20101104,000000,26.0846,26.0926,25.9468,26.0182,9604763.5738221,0
+XLV.US,D,20101105,000000,26.0767,26.0767,25.7643,25.8615,12033491.456689,0
+XLV.US,D,20101108,000000,25.8307,25.9468,25.7405,25.7961,9418331.9597748,0
+XLV.US,D,20101109,000000,25.8704,25.8704,25.6324,25.6889,9100962.1450848,0
+XLV.US,D,20101110,000000,25.7217,25.7217,25.435,25.6809,7946152.8730598,0
+XLV.US,D,20101111,000000,25.558,25.7723,25.4925,25.7563,7086843.3303279,0
+XLV.US,D,20101112,000000,25.5987,25.6413,25.4022,25.435,6925498.1389794,0
+XLV.US,D,20101115,000000,25.5252,25.5828,25.4022,25.445,5085351.9163137,0
+XLV.US,D,20101116,000000,25.2802,25.3536,24.9986,25.076,14955362.491923,0
+XLV.US,D,20101117,000000,25.1147,25.2148,25.0671,25.1147,7068330.738102,0
+XLV.US,D,20101118,000000,25.2614,25.5252,25.189,25.4697,6957591.9423202,0
+XLV.US,D,20101119,000000,25.445,25.5074,25.3458,25.4925,6151500.1787325,0
+XLV.US,D,20101122,000000,25.4618,25.5252,25.2515,25.5014,9004990.269718,0
+XLV.US,D,20101123,000000,25.2386,25.2872,25.1196,25.1295,10984152.841761,0
+XLV.US,D,20101124,000000,25.2307,25.3834,25.2307,25.3676,6802238.817613,0
+XLV.US,D,20101126,000000,25.2386,25.2704,25.1147,25.1454,3296842.5270585,0
+XLV.US,D,20101129,000000,24.9986,25.1702,24.7853,25.1196,9046286.4274647,0
+XLV.US,D,20101130,000000,24.8548,25.0512,24.8201,24.8925,9992011.5932288,0
+XLV.US,D,20101201,000000,25.1702,25.4112,25.1702,25.3676,10426184.864789,0
+XLV.US,D,20101202,000000,25.4112,25.5679,25.3616,25.5679,6711618.7661955,0
+XLV.US,D,20101203,000000,25.4618,25.5828,25.445,25.5679,9107054.0290905,0
+XLV.US,D,20101206,000000,25.4747,25.5074,25.3755,25.4022,6192282.1258133,0
+XLV.US,D,20101207,000000,25.5828,25.5987,25.3834,25.4182,8439293.0006589,0
+XLV.US,D,20101208,000000,25.4528,25.4836,25.322,25.445,6350103.4617166,0
+XLV.US,D,20101209,000000,25.5252,25.5252,25.4022,25.4836,4463224.5638332,0
+XLV.US,D,20101210,000000,25.5252,25.7563,25.5252,25.7315,6910025.4392192,0
+XLV.US,D,20101213,000000,25.7881,25.8962,25.7405,25.7723,11627097.660158,0
+XLV.US,D,20101214,000000,25.8615,26.1005,25.8545,26.0341,6794743.4409665,0
+XLV.US,D,20101215,000000,25.9389,26.1253,25.9289,25.9547,7073320.5980729,0
+XLV.US,D,20101216,000000,25.9627,26.1412,25.8545,26.1332,6167500.1964892,0
+XLV.US,D,20101217,000000,26.0023,26.043,25.8545,26.043,6770735.8524097,0
+XLV.US,D,20101220,000000,26.0767,26.1164,25.9289,26.0341,3942045.8393599,0
+XLV.US,D,20101221,000000,26.0598,26.0767,25.9676,25.9676,3585598.0305797,0
+XLV.US,D,20101222,000000,25.9627,26.043,25.9389,26.043,3217583.5065872,0
+XLV.US,D,20101223,000000,25.9944,26.0688,25.9944,26.0281,3496926.9384114,0
+XLV.US,D,20101227,000000,25.9855,26.0023,25.8962,25.9775,1015575.139307,0
+XLV.US,D,20101228,000000,25.9676,26.0341,25.922,25.9944,2009555.4471619,0
+XLV.US,D,20101229,000000,26.0291,26.0618,25.9785,26.0033,2422181.2753113,0
+XLV.US,D,20101230,000000,25.9696,25.9865,25.8962,25.9141,4714838.9334389,0
+XLV.US,D,20101231,000000,25.8793,25.9627,25.8447,25.9051,3815477.4211204,0
+XLV.US,D,20110103,000000,26.043,26.3058,26.0341,26.1412,8363632.4465922,0
+XLV.US,D,20110104,000000,26.1928,26.2492,26.0846,26.2254,5059833.9599581,0
+XLV.US,D,20110105,000000,26.1253,26.3326,26.1253,26.281,9683049.6270531,0
+XLV.US,D,20110106,000000,26.3226,26.404,26.29,26.3882,6039793.4569915,0
+XLV.US,D,20110107,000000,26.4129,26.4129,26.2254,26.3722,6474348.857654,0
+XLV.US,D,20110110,000000,26.2492,26.3554,26.2156,26.2988,5451724.9992003,0
+XLV.US,D,20110111,000000,26.3634,26.4714,26.3226,26.4308,4081277.9555655,0
+XLV.US,D,20110112,000000,26.5458,26.6093,26.4615,26.5706,3509552.3226417,0
+XLV.US,D,20110113,000000,26.4962,26.4962,26.3554,26.4308,9016361.3832263,0
+XLV.US,D,20110114,000000,26.3802,26.4615,26.3634,26.4615,4004093.9263693,0
+XLV.US,D,20110118,000000,26.4714,26.5706,26.4546,26.5627,9922967.2163956,0
+XLV.US,D,20110119,000000,26.5369,26.5875,26.281,26.3802,12083008.935552,0
+XLV.US,D,20110120,000000,26.3722,26.4962,26.273,26.4466,10719522.892773,0
+XLV.US,D,20110121,000000,26.5538,26.5875,26.4387,26.4714,8339798.2781032,0
+XLV.US,D,20110124,000000,26.4466,26.5369,26.4129,26.4387,4513239.1130061,0
+XLV.US,D,20110125,000000,26.3484,26.5141,26.3396,26.4387,9731270.4884329,0
+XLV.US,D,20110126,000000,26.4615,26.4962,26.3802,26.404,9329110.3597173,0
+XLV.US,D,20110127,000000,26.4387,26.522,26.3554,26.4714,8359099.3266832,0
+XLV.US,D,20110128,000000,26.4962,26.522,25.9676,25.9944,10946759.643794,0
+XLV.US,D,20110131,000000,26.1223,26.1223,25.9567,26.047,10970032.213575,0
+XLV.US,D,20110201,000000,26.1768,26.5538,26.159,26.522,15878257.71238,0
+XLV.US,D,20110202,000000,26.4387,26.4615,26.3484,26.4308,5627399.5277698,0
+XLV.US,D,20110203,000000,26.3396,26.522,26.1412,26.4615,7680881.6731236,0
+XLV.US,D,20110204,000000,26.528,26.5935,26.3634,26.5875,4236564.5353631,0
+XLV.US,D,20110207,000000,26.5795,26.6251,26.522,26.5458,11121041.770541,0
+XLV.US,D,20110208,000000,26.522,26.6341,26.522,26.6173,6277531.1964134,0
+XLV.US,D,20110209,000000,26.5458,26.6173,26.4794,26.5627,5999192.9960279,0
+XLV.US,D,20110210,000000,26.4714,26.6093,26.4615,26.5706,5330238.1922466,0
+XLV.US,D,20110211,000000,26.4714,26.6927,26.4308,26.6251,3833300.3661004,0
+XLV.US,D,20110214,000000,26.6767,26.7185,26.5706,26.7185,11011063.199939,0
+XLV.US,D,20110215,000000,26.6173,26.6847,26.5538,26.6599,6691089.6615547,0
+XLV.US,D,20110216,000000,26.7185,26.8969,26.7005,26.8027,5178701.3172847,0
+XLV.US,D,20110218,000000,26.888,27.018,26.8463,26.9832,4560266.1990362,0
+XLV.US,D,20110222,000000,26.7085,26.8305,26.5052,26.5706,14680581.419438,0
+XLV.US,D,20110223,000000,26.5369,26.5795,26.3058,26.3138,11939841.595368,0
+XLV.US,D,20110224,000000,26.2662,26.4615,26.2076,26.404,11031346.290066,0
+XLV.US,D,20110225,000000,26.4466,26.6173,26.4308,26.5706,7453305.1397608,0
+XLV.US,D,20110228,000000,26.6847,26.8989,26.5697,26.8652,18745899.687494,0
+XLV.US,D,20110301,000000,26.9525,26.9862,26.645,26.6529,12482174.543331,0
+XLV.US,D,20110302,000000,26.6361,26.7879,26.5726,26.7383,14289233.830291,0
+XLV.US,D,20110303,000000,26.9009,27.2956,26.9009,27.2808,14271937.195052,0
+XLV.US,D,20110304,000000,27.2678,27.3254,27.0536,27.256,10728617.363764,0
+XLV.US,D,20110307,000000,27.3086,27.3086,26.8711,27.0398,10206698.579235,0
+XLV.US,D,20110308,000000,27.0536,27.2678,26.9574,27.1876,7076665.9921695,0
+XLV.US,D,20110309,000000,27.1518,27.2996,27.0854,27.2302,9750330.5637793,0
+XLV.US,D,20110310,000000,27.0199,27.0734,26.7799,26.8047,15551732.931327,0
+XLV.US,D,20110311,000000,26.8047,26.9684,26.7025,26.891,9772354.912376,0
+XLV.US,D,20110314,000000,26.769,26.9316,26.6431,26.7621,9257695.5725402,0
+XLV.US,D,20110315,000000,26.3058,26.5795,26.1848,26.4466,15727700.862452,0
+XLV.US,D,20110316,000000,26.404,26.4129,25.8545,25.9855,25426689.003633,0
+XLV.US,D,20110317,000000,26.2532,26.3604,26.163,26.285,12569190.078806,0
+XLV.US,D,20110318,000000,26.5726,26.6113,26.3484,26.4129,20230953.197724,0
+XLV.US,D,20110321,000000,26.6113,26.8493,26.5805,26.6361,10634533.952274,0
+XLV.US,D,20110322,000000,26.6698,26.7799,26.6023,26.6193,7768556.6081589,0
+XLV.US,D,20110323,000000,26.5726,26.6619,26.398,26.6023,8896103.6405894,0
+XLV.US,D,20110324,000000,26.7025,26.9594,26.6023,26.9178,12837028.299047,0
+XLV.US,D,20110325,000000,26.9267,27.1062,26.9098,26.9951,6412176.755131,0
+XLV.US,D,20110328,000000,27.004,27.0506,26.9773,26.9862,4756756.1770094,0
+XLV.US,D,20110329,000000,26.9525,27.1478,26.9267,27.14,4881121.5554355,0
+XLV.US,D,20110330,000000,27.2738,27.4811,27.2738,27.3403,6305518.372221,0
+XLV.US,D,20110331,000000,27.3413,27.4583,27.2808,27.3561,2611299.8921515,0
+XLV.US,D,20110401,000000,27.4474,27.5555,27.4057,27.4979,4762168.4963312,0
+XLV.US,D,20110404,000000,27.6131,27.7191,27.5893,27.6607,5189480.5843991,0
+XLV.US,D,20110405,000000,27.5555,27.6199,27.5049,27.5377,5244278.3010203,0
+XLV.US,D,20110406,000000,27.6199,27.6864,27.5625,27.5961,4788853.0051188,0
+XLV.US,D,20110407,000000,27.5287,27.6607,27.4543,27.5465,8520027.0999617,0
+XLV.US,D,20110408,000000,27.5961,27.6775,27.4543,27.5287,8363926.8574047,0
+XLV.US,D,20110411,000000,27.6131,27.7509,27.6131,27.6864,10806773.351945,0
+XLV.US,D,20110412,000000,27.5713,27.7598,27.5713,27.6517,7510558.9685036,0
+XLV.US,D,20110413,000000,27.6457,27.734,27.5713,27.6289,5387312.5513844,0
+XLV.US,D,20110414,000000,27.5049,27.8292,27.5049,27.7767,10068326.505575,0
+XLV.US,D,20110415,000000,27.8917,28.1,27.8838,28.0246,11816450.192438,0
+XLV.US,D,20110418,000000,27.8461,27.8461,27.5555,27.7093,9213419.0094442,0
+XLV.US,D,20110419,000000,27.7598,27.9582,27.7093,27.9423,6604731.5091264,0
+XLV.US,D,20110420,000000,28.2418,28.3222,28.1496,28.213,8624660.9044072,0
+XLV.US,D,20110421,000000,28.4213,28.463,28.1962,28.2974,5851315.082843,0
+XLV.US,D,20110425,000000,28.2498,28.3549,28.1823,28.3311,7702317.200095,0
+XLV.US,D,20110426,000000,28.3737,28.703,28.3737,28.6604,7072083.4677064,0
+XLV.US,D,20110427,000000,28.6297,29.0333,28.6127,28.9846,10588366.90879,0
+XLV.US,D,20110428,000000,28.9846,29.1484,28.958,29.1335,6318733.5863327,0
+XLV.US,D,20110429,000000,29.187,29.2039,29.0789,29.1196,14112216.304454,0
+XLV.US,D,20110502,000000,29.3209,29.4707,29.2753,29.4131,17970163.493546,0
+XLV.US,D,20110503,000000,29.3467,29.4131,29.19,29.3387,13673118.709576,0
+XLV.US,D,20110504,000000,29.2981,29.3547,29.1563,29.313,11458037.292309,0
+XLV.US,D,20110505,000000,29.2237,29.3695,29.0333,29.1246,14188774.206545,0
+XLV.US,D,20110506,000000,29.3387,29.4707,29.2148,29.3289,8984284.720241,0
+XLV.US,D,20110509,000000,29.1811,29.5302,29.1811,29.4975,10929977.21922,0
+XLV.US,D,20110510,000000,29.6264,29.6849,29.4469,29.677,9407173.5883265,0
+XLV.US,D,20110511,000000,29.7127,29.7851,29.4707,29.6264,16333281.722312,0
+XLV.US,D,20110512,000000,29.5213,29.909,29.4379,29.9012,9541574.1407858,0
+XLV.US,D,20110513,000000,29.9498,30.0251,29.6532,29.8098,12216876.120477,0
+XLV.US,D,20110516,000000,29.7434,29.9755,29.6849,29.8594,9147564.7552515,0
+XLV.US,D,20110517,000000,29.7196,29.8764,29.6532,29.8594,9541149.6649224,0
+XLV.US,D,20110518,000000,29.8594,30.1173,29.8098,30.0926,6859543.059166,0
+XLV.US,D,20110519,000000,30.1808,30.2135,29.8842,30.0251,20654011.452852,0
+XLV.US,D,20110520,000000,29.9498,30.041,29.6849,29.7762,14179514.381535,0
+XLV.US,D,20110523,000000,29.4627,29.5302,29.3387,29.4707,33784346.52394,0
+XLV.US,D,20110524,000000,29.4627,29.5123,29.3547,29.3873,12318151.423494,0
+XLV.US,D,20110525,000000,29.2584,29.4975,29.2584,29.4321,8770633.2133599,0
+XLV.US,D,20110526,000000,29.3615,29.5044,29.19,29.4707,7973975.7031056,0
+XLV.US,D,20110527,000000,29.4737,29.5163,29.3477,29.4915,8524750.7802939,0
+XLV.US,D,20110531,000000,29.7008,29.8436,29.5827,29.8356,12328330.778166,0
+XLV.US,D,20110601,000000,29.7345,29.8098,29.3973,29.4221,14575369.884185,0
+XLV.US,D,20110602,000000,29.4321,29.4321,29.2406,29.3547,9202558.0735771,0
+XLV.US,D,20110603,000000,29.066,29.2406,29.0244,29.074,14556319.891401,0
+XLV.US,D,20110606,000000,28.9926,29.066,28.8588,28.9004,7883475.634177,0
+XLV.US,D,20110607,000000,29.1077,29.2079,28.941,28.959,9596206.503389,0
+XLV.US,D,20110608,000000,28.9262,29.0343,28.8686,28.9936,8025832.3363697,0
+XLV.US,D,20110609,000000,29.0591,29.4409,29.0104,29.3001,8437196.8360036,0
+XLV.US,D,20110610,000000,29.1831,29.1831,28.7348,28.7596,20699792.334209,0
+XLV.US,D,20110613,000000,28.7437,29.0244,28.7437,28.9004,12285721.870837,0
+XLV.US,D,20110614,000000,29.1265,29.2703,29.0432,29.1484,10264572.485545,0
+XLV.US,D,20110615,000000,28.959,29.1166,28.6852,28.7506,18389941.891231,0
+XLV.US,D,20110616,000000,28.7596,28.8846,28.6108,28.8042,12888775.032384,0
+XLV.US,D,20110617,000000,29.0432,29.1166,28.7754,28.8686,20921391.924774,0
+XLV.US,D,20110620,000000,28.8121,29.192,28.7675,29.1573,10171692.931967,0
+XLV.US,D,20110621,000000,29.2773,29.4082,29.192,29.3417,15225110.34942,0
+XLV.US,D,20110622,000000,29.3001,29.3645,29.1484,29.1642,9204692.5519684,0
+XLV.US,D,20110623,000000,29.1077,29.1642,28.7506,29.1344,23437547.719905,0
+XLV.US,D,20110624,000000,29.1265,29.1265,28.7427,28.7943,13299346.034382,0
+XLV.US,D,20110627,000000,28.8518,29.0184,28.6772,28.941,7549540.1699979,0
+XLV.US,D,20110628,000000,29.0016,29.4251,28.9678,29.3477,11201450.203088,0
+XLV.US,D,20110629,000000,29.5073,29.5073,29.3239,29.4082,7878959.6546236,0
+XLV.US,D,20110630,000000,29.5331,29.5808,29.4329,29.4985,14255423.974886,0
+XLV.US,D,20110701,000000,29.5005,29.8724,29.4825,29.8574,12495813.22505,0
+XLV.US,D,20110705,000000,29.8804,29.8804,29.673,29.7732,7721046.5674054,0
+XLV.US,D,20110706,000000,29.7246,29.8972,29.7246,29.8574,8310684.8801116,0
+XLV.US,D,20110707,000000,29.9884,29.9884,29.7246,29.8416,8912879.0073697,0
+XLV.US,D,20110708,000000,29.6214,29.7394,29.5341,29.7077,8119072.8456703,0
+XLV.US,D,20110711,000000,29.3815,29.5073,29.2267,29.3001,13389879.375766,0
+XLV.US,D,20110712,000000,29.2833,29.5897,29.1999,29.3001,7213016.5121341,0
+XLV.US,D,20110713,000000,29.4568,29.6998,29.3319,29.4161,10354591.616263,0
+XLV.US,D,20110714,000000,29.4737,29.5729,29.2921,29.3645,11374194.739119,0
+XLV.US,D,20110715,000000,29.4082,29.4161,29.067,29.2168,12038108.261863,0
+XLV.US,D,20110718,000000,29.1166,29.1414,28.7854,29.0016,10321206.23672,0
+XLV.US,D,20110719,000000,29.0591,29.3239,28.9846,29.2614,11960780.052029,0
+XLV.US,D,20110720,000000,29.2921,29.3159,29.0512,29.1573,8200210.2474562,0
+XLV.US,D,20110721,000000,29.4409,29.7176,29.3567,29.5996,17612344.456323,0
+XLV.US,D,20110722,000000,29.5818,29.6046,29.4251,29.551,9205133.159931,0
+XLV.US,D,20110725,000000,29.2921,29.4409,29.2079,29.2435,8215503.4776115,0
+XLV.US,D,20110726,000000,29.1989,29.2336,28.9748,29.0085,10474604.352642,0
+XLV.US,D,20110727,000000,28.8756,28.8914,28.4689,28.5027,15701898.577846,0
+XLV.US,D,20110728,000000,28.4897,28.7913,28.4412,28.4819,16607212.834813,0
+XLV.US,D,20110729,000000,28.2408,28.5295,28.0584,28.3321,21957532.465945,0
+XLV.US,D,20110801,000000,28.6039,28.6039,27.5565,27.8481,33252695.042239,0
+XLV.US,D,20110802,000000,27.6537,27.7628,27.2232,27.248,27764794.818571,0
+XLV.US,D,20110803,000000,27.252,27.2966,26.7263,27.2966,28124979.224855,0
+XLV.US,D,20110804,000000,26.9168,27.0358,26.2106,26.2106,31946683.636314,0
+XLV.US,D,20110805,000000,26.411,26.7947,25.7713,26.411,41277037.175934,0
+XLV.US,D,20110808,000000,25.8783,26.1868,25.0492,25.0591,43058493.813018,0
+XLV.US,D,20110809,000000,25.3696,26.045,24.6098,25.9696,40477646.283102,0
+XLV.US,D,20110810,000000,25.6641,25.8367,24.8329,24.8747,38341298.584822,0
+XLV.US,D,20110811,000000,24.9669,26.3455,24.9233,26.0122,28396626.637048,0
+XLV.US,D,20110812,000000,26.2374,26.5111,26.0033,26.2702,17073912.451628,0
+XLV.US,D,20110815,000000,26.5111,26.7699,26.3286,26.7085,17851661.124966,0
+XLV.US,D,20110816,000000,26.5607,26.8563,26.3941,26.6847,19874804.841037,0
+XLV.US,D,20110817,000000,26.7779,27.0199,26.4764,26.7085,15244016.161567,0
+XLV.US,D,20110818,000000,26.1808,26.2374,25.6056,25.8297,17187780.874678,0
+XLV.US,D,20110819,000000,25.6056,26.1442,25.5461,25.7633,21692197.745868,0
+XLV.US,D,20110822,000000,26.171,26.2294,25.7127,25.7465,14184778.487194,0
+XLV.US,D,20110823,000000,25.8447,26.6083,25.7881,26.5865,15030669.148061,0
+XLV.US,D,20110824,000000,26.4853,26.9088,26.4447,26.89,14165992.657537,0
+XLV.US,D,20110825,000000,26.8235,26.9257,26.3455,26.4358,18729869.422052,0
+XLV.US,D,20110826,000000,26.285,26.8563,25.7801,26.7699,15030018.822807,0
+XLV.US,D,20110829,000000,27.0646,27.4741,27.0358,27.4494,13819518.519161,0
+XLV.US,D,20110830,000000,27.4067,27.7043,27.1568,27.5397,14217944.066884,0
+XLV.US,D,20110831,000000,27.6855,27.9175,27.5089,27.7331,12509393.427908,0
+XLV.US,D,20110901,000000,27.7132,28.0206,27.4911,27.5495,11592698.983126,0
+XLV.US,D,20110902,000000,27.1112,27.3561,26.8841,26.9465,6243042.7845797,0
+XLV.US,D,20110906,000000,26.285,27.0457,26.2702,27.016,53541077.505285,0
+XLV.US,D,20110907,000000,27.3294,27.6627,27.2153,27.6537,13074958.615404,0
+XLV.US,D,20110908,000000,27.4633,27.7539,27.3026,27.3542,10997396.287046,0
+XLV.US,D,20110909,000000,27.0685,27.0854,26.4199,26.5458,19389569.442104,0
+XLV.US,D,20110912,000000,26.2294,26.6599,26.1442,26.6331,16131171.724238,0
+XLV.US,D,20110913,000000,26.7025,26.9713,26.5627,26.9118,13554084.989975,0
+XLV.US,D,20110914,000000,27.008,27.4633,26.6261,27.1618,16862475.075378,0
+XLV.US,D,20110915,000000,27.3809,27.4325,26.9852,27.4157,14579917.119681,0
+XLV.US,D,20110916,000000,27.5049,27.6389,27.2946,27.5635,14214781.167161,0
+XLV.US,D,20110919,000000,27.1518,27.3948,27.0774,27.2708,7199257.8479266,0
+XLV.US,D,20110920,000000,27.4047,27.8411,27.258,27.5555,12973605.676658,0
+XLV.US,D,20110921,000000,27.5723,27.6141,26.7977,26.8127,16825319.825876,0
+XLV.US,D,20110922,000000,26.1432,26.411,25.9537,26.2702,31949761.842515,0
+XLV.US,D,20110923,000000,26.1094,26.4447,26.0192,26.277,21541277.923704,0
+XLV.US,D,20110926,000000,26.4953,26.7471,26.1868,26.7115,15977107.150963,0
+XLV.US,D,20110927,000000,27.136,27.4464,26.9981,27.1172,17153632.245185,0
+XLV.US,D,20110928,000000,27.2232,27.2649,26.6103,26.6529,18055787.635456,0
+XLV.US,D,20110929,000000,26.9981,27.1886,26.4367,26.8255,15313424.518891,0
+XLV.US,D,20110930,000000,26.5429,27.0011,26.4744,26.4843,12406188.322509,0
+XLV.US,D,20111003,000000,26.285,26.6529,25.6254,25.6443,57540949.862914,0
+XLV.US,D,20111004,000000,25.4172,25.9468,25.1325,25.92,25097037.62008,0
+XLV.US,D,20111005,000000,25.9468,26.3524,25.8605,26.3356,10699380.958516,0
+XLV.US,D,20111006,000000,26.3187,26.6529,26.2036,26.6529,11734620.118637,0
+XLV.US,D,20111007,000000,26.6947,26.8255,26.5458,26.6261,12886966.220748,0
+XLV.US,D,20111010,000000,26.9029,27.2798,26.9029,27.2401,7892636.6500783,0
+XLV.US,D,20111011,000000,27.136,27.248,27.0616,27.1974,6118525.1594662,0
+XLV.US,D,20111012,000000,27.2946,27.4811,27.1974,27.2153,10076139.482926,0
+XLV.US,D,20111013,000000,27.1438,27.2798,26.9713,27.1886,7151846.6162814,0
+XLV.US,D,20111014,000000,27.5049,27.5049,27.2867,27.4464,7462547.824415,0
+XLV.US,D,20111017,000000,27.378,27.378,26.9297,26.9713,8099184.9919774,0
+XLV.US,D,20111018,000000,26.8771,27.378,26.7025,27.1716,11898871.104376,0
+XLV.US,D,20111019,000000,27.3383,27.4464,27.008,27.1172,7467500.3789063,0
+XLV.US,D,20111020,000000,27.0616,27.248,26.7809,27.0924,8290455.2275644,0
+XLV.US,D,20111021,000000,27.378,27.6805,27.378,27.6389,8127802.3279148,0
+XLV.US,D,20111024,000000,27.7211,28.0642,27.6389,28.0584,43400462.054402,0
+XLV.US,D,20111025,000000,27.9472,27.98,27.4127,27.4891,9983045.1707754,0
+XLV.US,D,20111026,000000,27.736,27.9542,27.5049,27.857,10369171.001023,0
+XLV.US,D,20111027,000000,28.3837,28.6078,28.1406,28.5295,19630619.303168,0
+XLV.US,D,20111028,000000,28.5145,28.6475,28.3648,28.5573,12216405.264828,0
+XLV.US,D,20111031,000000,28.3906,28.4065,28.0088,28.0088,8384349.0868875,0
+XLV.US,D,20111101,000000,27.4633,27.8163,27.4047,27.4811,7182991.650531,0
+XLV.US,D,20111102,000000,27.8084,27.8084,27.4891,27.6627,3615961.6662685,0
+XLV.US,D,20111103,000000,27.8957,28.0128,27.6805,27.9632,4335166.9511753,0
+XLV.US,D,20111104,000000,27.7677,27.8471,27.5089,27.7003,4153952.0547457,0
+XLV.US,D,20111107,000000,27.7211,28.0812,27.6051,28.0306,6612964.9293168,0
+XLV.US,D,20111108,000000,28.1634,28.3985,27.9472,28.3747,5944980.068007,0
+XLV.US,D,20111109,000000,27.8649,27.972,27.4464,27.5555,15629869.762639,0
+XLV.US,D,20111110,000000,27.7985,28.0812,27.6705,27.9472,7299518.8452,0
+XLV.US,D,20111111,000000,28.1892,28.5215,28.1892,28.4412,8486381.5903176,0
+XLV.US,D,20111114,000000,28.2557,28.3747,28.1228,28.2498,4911858.245921,0
+XLV.US,D,20111115,000000,28.2309,28.3985,28.0642,28.3162,6741486.3398302,0
+XLV.US,D,20111116,000000,28.0048,28.222,27.7539,27.7707,12536360.248434,0
+XLV.US,D,20111117,000000,27.7311,27.7539,27.248,27.4811,12140421.060518,0
+XLV.US,D,20111118,000000,27.5555,27.5903,27.3879,27.4216,7421032.8750713,0
+XLV.US,D,20111121,000000,27.0388,27.1012,26.7977,26.8939,8908795.5697294,0
+XLV.US,D,20111122,000000,26.8841,27.0854,26.8127,26.9624,6182071.5151999,0
+XLV.US,D,20111123,000000,26.7809,26.7809,26.5359,26.5716,7753688.8621232,0
+XLV.US,D,20111125,000000,26.4953,26.6777,26.4447,26.4695,2992028.5269206,0
+XLV.US,D,20111128,000000,26.9197,27.2322,26.9197,27.1806,8842209.3215301,0
+XLV.US,D,20111129,000000,27.2401,27.4633,27.2064,27.2946,5738110.0923778,0
+XLV.US,D,20111130,000000,27.8996,28.3152,27.859,28.2815,16022946.511181,0
+XLV.US,D,20111201,000000,28.2121,28.4819,28.2121,28.3222,7153140.2089957,0
+XLV.US,D,20111202,000000,28.4739,28.5155,27.9016,27.97,18177255.285541,0
+XLV.US,D,20111205,000000,28.2656,28.3747,27.8808,28.0216,52398119.276723,0
+XLV.US,D,20111206,000000,28.0712,28.3152,28.0186,28.1396,6066743.1371616,0
+XLV.US,D,20111207,000000,28.097,28.4819,27.987,28.3469,7762510.0956826,0
+XLV.US,D,20111208,000000,28.2042,28.2716,27.7588,27.8223,9325612.7189334,0
+XLV.US,D,20111209,000000,27.9522,28.2884,27.9016,28.2299,6715587.2626283,0
+XLV.US,D,20111212,000000,28.0404,28.107,27.7707,27.8957,6494734.7899134,0
+XLV.US,D,20111213,000000,28.0386,28.221,27.7588,27.8471,6017062.3207934,0
+XLV.US,D,20111214,000000,27.8134,27.9602,27.7499,27.8302,6213549.273998,0
+XLV.US,D,20111215,000000,28.0048,28.2121,27.9899,28.1406,7829081.2200387,0
+XLV.US,D,20111216,000000,28.3311,28.3311,28.0386,28.0474,6882260.0797772,0
+XLV.US,D,20111219,000000,28.1704,28.3747,27.9602,28.0474,5481813.3809445,0
+XLV.US,D,20111220,000000,28.3648,28.6753,28.3222,28.6346,6205132.3511779,0
+XLV.US,D,20111221,000000,28.709,28.8588,28.5909,28.821,6190921.9881893,0
+XLV.US,D,20111222,000000,28.9351,29.0372,28.8032,29.0274,4407512.3588318,0
+XLV.US,D,20111223,000000,29.0948,29.2465,29.0274,29.2118,2668745.2895735,0
+XLV.US,D,20111227,000000,29.1523,29.3467,29.1523,29.2803,2649478.5217045,0
+XLV.US,D,20111228,000000,29.2803,29.2803,28.9014,28.959,7038244.3728703,0
+XLV.US,D,20111229,000000,28.959,29.2217,28.9351,29.1682,5688766.0335828,0
+XLV.US,D,20111230,000000,29.0938,29.2673,29.077,29.1285,3230176.6266189,0
+XLV.US,D,20120103,000000,29.4905,29.5986,29.4053,29.4985,22472471.09275,0
+XLV.US,D,20120104,000000,29.4717,29.4905,29.2565,29.3537,7354910.4247274,0
+XLV.US,D,20120105,000000,29.196,29.4717,29.1364,29.4389,7075789.8175251,0
+XLV.US,D,20120106,000000,29.4329,29.5579,29.3467,29.4905,8055924.7511386,0
+XLV.US,D,20120109,000000,29.5501,29.5659,29.3041,29.5411,12741037.266812,0
+XLV.US,D,20120110,000000,29.799,29.8258,29.7176,29.7593,8484542.5309951,0
+XLV.US,D,20120111,000000,29.7256,29.8356,29.6214,29.7831,4170601.3895,0
+XLV.US,D,20120112,000000,29.8516,29.9012,29.6562,29.8754,4061192.483656,0
+XLV.US,D,20120113,000000,29.6819,29.7672,29.5143,29.7404,5749978.2761961,0
+XLV.US,D,20120117,000000,29.9755,30.1134,29.8922,29.925,6900841.2334251,0
+XLV.US,D,20120118,000000,29.916,30.1054,29.8584,30.0965,8267888.4371282,0
+XLV.US,D,20120119,000000,30.043,30.1273,29.9328,30.0965,5298211.9420717,0
+XLV.US,D,20120120,000000,30.1342,30.1838,29.9834,30.0965,9254819.0175802,0
+XLV.US,D,20120123,000000,30.1054,30.1441,29.8754,29.9586,5017567.8597398,0
+XLV.US,D,20120124,000000,29.8754,30.0688,29.8754,29.9676,5220326.166555,0
+XLV.US,D,20120125,000000,29.8516,30.2363,29.7831,30.1838,5670370.3990771,0
+XLV.US,D,20120126,000000,30.3048,30.3048,29.9498,30.0519,6045119.0662794,0
+XLV.US,D,20120127,000000,29.9328,30.1679,29.9328,30.0688,4170259.5906458,0
+XLV.US,D,20120130,000000,29.8842,30.043,29.7593,30.0271,6311124.2767347,0
+XLV.US,D,20120131,000000,30.1501,30.3325,29.9785,30.0479,8980615.6759018,0
+XLV.US,D,20120201,000000,30.1531,30.4873,30.1441,30.3485,15497522.019818,0
+XLV.US,D,20120202,000000,30.3405,30.3811,30.0519,30.2265,7092041.8993338,0
+XLV.US,D,20120203,000000,30.3811,30.4427,30.2969,30.4039,9878536.3900998,0
+XLV.US,D,20120206,000000,30.2691,30.3485,30.1441,30.2363,3452923.6127476,0
+XLV.US,D,20120207,000000,30.1917,30.3811,30.1054,30.3485,4100529.5995915,0
+XLV.US,D,20120208,000000,30.3811,30.3811,30.1759,30.3485,3863017.7095601,0
+XLV.US,D,20120209,000000,30.3315,30.3405,30.1054,30.1838,7343585.6910048,0
+XLV.US,D,20120210,000000,30.0112,30.0965,29.9012,30.0608,4345777.839503,0
+XLV.US,D,20120213,000000,30.1997,30.3653,30.1917,30.2869,6544579.9520434,0
+XLV.US,D,20120214,000000,30.2969,30.4258,30.2185,30.4099,5066614.4829535,0
+XLV.US,D,20120215,000000,30.4337,30.4873,30.2601,30.3563,3947334.1431682,0
+XLV.US,D,20120216,000000,30.3048,30.5567,30.2533,30.524,3995692.1273922,0
+XLV.US,D,20120217,000000,30.5051,30.524,30.3653,30.4179,5398018.2157956,0
+XLV.US,D,20120221,000000,30.4783,30.5051,30.1531,30.1997,8429669.1951583,0
+XLV.US,D,20120222,000000,30.1759,30.2969,30.0965,30.1997,5017963.0961731,0
+XLV.US,D,20120223,000000,30.2185,30.279,30.161,30.2265,4230902.1685018,0
+XLV.US,D,20120224,000000,30.3137,30.4179,30.2533,30.3811,9109842.8657605,0
+XLV.US,D,20120227,000000,30.2265,30.5051,30.1531,30.4337,11047958.31934,0
+XLV.US,D,20120228,000000,30.4099,30.6073,30.3713,30.5567,5206124.8778724,0
+XLV.US,D,20120229,000000,30.5289,30.6281,30.3762,30.3762,3617112.0866012,0
+XLV.US,D,20120301,000000,30.3961,30.5746,30.3713,30.5309,7164380.2491969,0
+XLV.US,D,20120302,000000,30.527,30.5418,30.4059,30.4813,2934943.0769645,0
+XLV.US,D,20120305,000000,30.4427,30.5746,30.3713,30.4099,4045265.0603462,0
+XLV.US,D,20120306,000000,30.2453,30.3237,29.9498,30.0192,5141462.382517,0
+XLV.US,D,20120307,000000,30.0866,30.1848,29.9924,30.1531,1887978.9054057,0
+XLV.US,D,20120308,000000,30.3157,30.5686,30.3157,30.4893,4987143.7286786,0
+XLV.US,D,20120309,000000,30.5329,30.7254,30.5171,30.6202,5596821.1335088,0
+XLV.US,D,20120312,000000,30.6232,30.6728,30.5478,30.6172,2890717.934935,0
+XLV.US,D,20120313,000000,30.7878,31.0556,30.7094,31.0477,8528794.8959422,0
+XLV.US,D,20120314,000000,30.9703,31.1062,30.9703,31.0397,7406117.7409938,0
+XLV.US,D,20120315,000000,31.0506,31.1429,30.9663,31.0913,4550504.2624352,0
+XLV.US,D,20120316,000000,31.1747,31.2093,31.0477,31.0883,4741423.624862,0
+XLV.US,D,20120319,000000,31.0397,31.1309,30.9782,31.0804,4896083.0692985,0
+XLV.US,D,20120320,000000,30.9634,31.0249,30.886,30.9217,2256697.192231,0
+XLV.US,D,20120321,000000,30.9465,30.9782,30.8522,30.9128,4406686.5969979,0
+XLV.US,D,20120322,000000,30.7788,30.8702,30.7094,30.8056,5056623.6721934,0
+XLV.US,D,20120323,000000,30.8702,30.9276,30.762,30.9276,2142694.6711056,0
+XLV.US,D,20120326,000000,31.0983,31.4345,31.0556,31.4345,11265553.116249,0
+XLV.US,D,20120327,000000,31.5029,31.623,31.4533,31.495,6322893.6514449,0
+XLV.US,D,20120328,000000,31.5218,31.6298,31.2747,31.4275,10584976.143163,0
+XLV.US,D,20120329,000000,31.2927,31.5287,31.249,31.495,10217857.95894,0
+XLV.US,D,20120330,000000,31.617,31.7826,31.5674,31.736,8584748.0741772,0
+XLV.US,D,20120402,000000,31.73,31.9254,31.623,31.8391,12029594.546447,0
+XLV.US,D,20120403,000000,31.8748,32.0593,31.6794,31.8222,10505188.796439,0
+XLV.US,D,20120404,000000,31.6944,31.7488,31.5802,31.6546,8411782.7300374,0
+XLV.US,D,20120405,000000,31.5535,31.6478,31.486,31.623,3314710.8435678,0
+XLV.US,D,20120409,000000,31.3839,31.4017,31.2321,31.249,3382501.957935,0
+XLV.US,D,20120410,000000,31.2321,31.3095,30.877,30.894,7704525.2811894,0
+XLV.US,D,20120411,000000,31.1577,31.1825,30.9782,31.007,4496383.0857292,0
+XLV.US,D,20120412,000000,31.0397,31.2093,31.0249,31.1747,5596727.3656814,0
+XLV.US,D,20120413,000000,31.1241,31.1241,30.8622,30.8622,5405661.8061046,0
+XLV.US,D,20120416,000000,31.0159,31.0159,30.7788,30.8702,8585199.7729581,0
+XLV.US,D,20120417,000000,31.0318,31.3511,30.9634,31.3263,4971807.1435063,0
+XLV.US,D,20120418,000000,31.2669,31.3363,31.2093,31.2252,4836200.7166229,0
+XLV.US,D,20120419,000000,31.3928,31.5456,31.1747,31.2927,11310794.580535,0
+XLV.US,D,20120420,000000,31.368,31.623,31.3432,31.4593,6773319.0048133,0
+XLV.US,D,20120423,000000,31.1309,31.2579,31.1241,31.2173,5815824.4643392,0
+XLV.US,D,20120424,000000,31.2421,31.3928,31.1747,31.3263,3521585.8604782,0
+XLV.US,D,20120425,000000,31.486,31.7032,31.4593,31.6546,7368141.7709385,0
+XLV.US,D,20120426,000000,31.5118,31.6884,31.4017,31.6478,6486628.4100051,0
+XLV.US,D,20120427,000000,31.7032,31.8084,31.5724,31.6626,4297513.6231064,0
+XLV.US,D,20120430,000000,31.6506,31.7538,31.5674,31.6506,5659798.8327414,0
+XLV.US,D,20120501,000000,31.5862,31.8391,31.4345,31.7678,6557553.1846652,0
+XLV.US,D,20120502,000000,31.6388,31.73,31.613,31.7032,3393746.0311611,0
+XLV.US,D,20120503,000000,31.739,31.739,31.5366,31.5862,3907975.8538524,0
+XLV.US,D,20120504,000000,31.4593,31.486,31.1577,31.1747,5791688.8272441,0
+XLV.US,D,20120507,000000,30.9882,31.3432,30.9882,31.2421,6744444.563543,0
+XLV.US,D,20120508,000000,31.0635,31.3185,30.9276,31.249,4722623.679617,0
+XLV.US,D,20120509,000000,31.0725,31.2321,30.8622,31.0397,10305757.735109,0
+XLV.US,D,20120510,000000,31.1905,31.3839,31.1905,31.2579,4031756.4436781,0
+XLV.US,D,20120511,000000,31.1995,31.4682,31.1905,31.2252,4165197.1362278,0
+XLV.US,D,20120514,000000,31.0477,31.249,30.9038,31.1241,9996311.8059537,0
+XLV.US,D,20120515,000000,31.0477,31.1667,30.8522,30.9366,6170722.5833284,0
+XLV.US,D,20120516,000000,31.0159,31.1309,30.9465,30.9882,8025057.9956023,0
+XLV.US,D,20120517,000000,31.0477,31.0556,30.6678,30.6996,4808486.7782474,0
+XLV.US,D,20120518,000000,30.7878,30.7958,30.3415,30.4287,8096178.3719667,0
+XLV.US,D,20120521,000000,30.4645,30.7531,30.4457,30.7254,9287624.6498036,0
+XLV.US,D,20120522,000000,30.7531,30.9276,30.5597,30.64,6654546.4235702,0
+XLV.US,D,20120523,000000,30.5686,30.6589,30.2106,30.5071,8024049.7393948,0
+XLV.US,D,20120524,000000,30.5418,30.8056,30.5071,30.8056,5342745.6105006,0
+XLV.US,D,20120525,000000,30.7254,30.894,30.6321,30.7254,3633809.8176536,0
+XLV.US,D,20120529,000000,30.894,31.007,30.7254,30.8304,11437969.969012,0
+XLV.US,D,20120530,000000,30.7174,30.7352,30.5597,30.649,4525508.5827951,0
+XLV.US,D,20120531,000000,30.652,30.7204,30.3325,30.4992,5649374.4718122,0
+XLV.US,D,20120601,000000,30.2027,30.2909,29.924,29.9586,12512595.649623,0
+XLV.US,D,20120604,000000,29.9666,30.0965,29.8506,30.0271,6598130.455736,0
+XLV.US,D,20120605,000000,29.9328,30.2721,29.909,30.1937,9034017.9659319,0
+XLV.US,D,20120606,000000,30.3345,30.6718,30.2631,30.6718,7264871.1288856,0
+XLV.US,D,20120607,000000,30.8662,30.8741,30.6212,30.6886,8667514.8179944,0
+XLV.US,D,20120608,000000,30.5974,30.8999,30.5974,30.8662,6194531.5454122,0
+XLV.US,D,20120611,000000,30.9634,31.0249,30.5855,30.6024,9306182.6135588,0
+XLV.US,D,20120612,000000,30.6628,30.883,30.4933,30.883,10494342.984416,0
+XLV.US,D,20120613,000000,30.8741,31.129,30.766,30.8503,17967530.936588,0
+XLV.US,D,20120614,000000,30.9217,31.4017,30.8622,31.3185,16651227.251296,0
+XLV.US,D,20120615,000000,31.3829,31.5118,31.3581,31.4345,8750747.3761794,0
+XLV.US,D,20120618,000000,31.4265,31.6478,31.4007,31.6478,8490957.0569872,0
+XLV.US,D,20120619,000000,31.7042,32.0226,31.7042,31.9343,7161399.8438475,0
+XLV.US,D,20120620,000000,31.8858,32.0038,31.6388,31.849,6925389.247309,0
+XLV.US,D,20120621,000000,31.7866,31.9274,31.367,31.4107,6296739.4854224,0
+XLV.US,D,20120622,000000,31.5634,31.8014,31.495,31.741,5616497.2533981,0
+XLV.US,D,20120625,000000,31.3581,31.486,31.2827,31.3501,9045280.1877696,0
+XLV.US,D,20120626,000000,31.4107,31.5456,31.3343,31.4424,7546946.9350322,0
+XLV.US,D,20120627,000000,31.5366,31.8917,31.486,31.7866,9509427.9081222,0
+XLV.US,D,20120628,000000,31.6804,31.731,31.3175,31.6388,14863110.073706,0
+XLV.US,D,20120629,000000,31.9066,32.2577,31.9066,32.2389,11260121.640059,0
+XLV.US,D,20120702,000000,32.3549,32.3628,32.1059,32.3449,7760372.5925226,0
+XLV.US,D,20120703,000000,32.336,32.4184,32.2041,32.336,4358676.4611655,0
+XLV.US,D,20120705,000000,32.2597,32.2845,32.097,32.1307,4353134.0767928,0
+XLV.US,D,20120706,000000,32.0038,32.0484,31.7866,31.9195,6960734.6769191,0
+XLV.US,D,20120709,000000,31.7786,32.1397,31.7786,32.0881,7403147.4182066,0
+XLV.US,D,20120710,000000,32.2775,32.2775,31.8332,31.9343,6683907.8525887,0
+XLV.US,D,20120711,000000,31.9105,31.9691,31.741,31.9105,7747896.4302111,0
+XLV.US,D,20120712,000000,31.8768,32.0881,31.7132,31.9859,4715146.4515822,0
+XLV.US,D,20120713,000000,31.9959,32.3936,31.976,32.3449,6082775.4191171,0
+XLV.US,D,20120716,000000,32.3073,32.4332,32.2319,32.4025,4539475.9560377,0
+XLV.US,D,20120717,000000,32.4768,32.8885,32.336,32.8171,7608666.3305179,0
+XLV.US,D,20120718,000000,32.697,32.945,32.6078,32.8726,6777301.6168329,0
+XLV.US,D,20120719,000000,32.9361,32.944,32.6712,32.8716,5660958.3273801,0
+XLV.US,D,20120720,000000,32.7496,32.825,32.3936,32.4412,4948501.3012701,0
+XLV.US,D,20120723,000000,32.1217,32.1475,31.8858,32.0623,5510294.6022938,0
+XLV.US,D,20120724,000000,32.0375,32.0683,31.5396,31.7072,5223967.9879765,0
+XLV.US,D,20120725,000000,31.7588,31.9105,31.5634,31.859,5976062.5903718,0
+XLV.US,D,20120726,000000,32.1893,32.3162,32.0395,32.1655,10045846.425172,0
+XLV.US,D,20120727,000000,32.3628,32.9946,32.3449,32.9361,7513406.2840335,0
+XLV.US,D,20120730,000000,32.8627,32.9281,32.7149,32.7665,6148530.8642014,0
+XLV.US,D,20120731,000000,32.7417,32.8805,32.5532,32.5632,6091564.3884778,0
+XLV.US,D,20120801,000000,32.7496,32.825,32.5225,32.583,7361059.779337,0
+XLV.US,D,20120802,000000,32.336,32.4868,32.0484,32.2676,6286156.8282684,0
+XLV.US,D,20120803,000000,32.6246,32.8438,32.573,32.6474,5261062.7421065,0
+XLV.US,D,20120806,000000,32.7566,32.7665,32.6246,32.6544,4164282.6478477,0
+XLV.US,D,20120807,000000,32.5998,32.6792,32.5443,32.583,4993580.4363072,0
+XLV.US,D,20120808,000000,32.6474,32.7496,32.5542,32.696,3776698.8791239,0
+XLV.US,D,20120809,000000,32.6712,32.7913,32.6177,32.6792,3666774.7543577,0
+XLV.US,D,20120810,000000,32.6644,32.8438,32.6088,32.8171,4655672.4426706,0
+XLV.US,D,20120813,000000,32.706,32.7754,32.583,32.7338,2653765.6270988,0
+XLV.US,D,20120814,000000,32.8795,32.8885,32.7496,32.8171,2886755.4880396,0
+XLV.US,D,20120815,000000,32.825,32.9767,32.7665,32.8944,2705136.2808708,0
+XLV.US,D,20120816,000000,32.8944,32.8944,32.6881,32.8111,5414556.6423672,0
+XLV.US,D,20120817,000000,32.8438,32.8438,32.5374,32.6415,7082779.0495555,0
+XLV.US,D,20120820,000000,32.6415,32.7496,32.5998,32.706,5383571.9208545,0
+XLV.US,D,20120821,000000,32.7149,32.8716,32.592,32.5998,6676804.6876069,0
+XLV.US,D,20120822,000000,32.5632,32.6881,32.5294,32.6246,2958851.8564128,0
+XLV.US,D,20120823,000000,32.5998,32.6644,32.5136,32.583,3024288.6925356,0
+XLV.US,D,20120824,000000,32.6177,32.944,32.583,32.8627,7063159.3920138,0
+XLV.US,D,20120827,000000,32.8885,33.0303,32.7843,32.8944,4257051.2932433,0
+XLV.US,D,20120828,000000,32.7843,32.9519,32.7417,32.8438,4195685.7956864,0
+XLV.US,D,20120829,000000,32.825,33.0719,32.8171,32.9519,3358948.0846717,0
+XLV.US,D,20120830,000000,32.7913,32.9192,32.696,32.8438,4489368.6472936,0
+XLV.US,D,20120831,000000,32.9639,33.1275,32.8022,32.945,5501172.9083846,0
+XLV.US,D,20120904,000000,32.9123,33.1007,32.7576,33.0135,7467810.9218181,0
+XLV.US,D,20120905,000000,33.0739,33.1543,32.9291,33.0233,3277190.6053182,0
+XLV.US,D,20120906,000000,33.1701,33.548,33.1701,33.542,5936602.467179,0
+XLV.US,D,20120907,000000,33.6115,33.6402,33.4409,33.5332,4693190.6644078,0
+XLV.US,D,20120910,000000,33.5381,33.561,33.4142,33.4142,3278894.5583089,0
+XLV.US,D,20120911,000000,33.422,33.5212,33.3982,33.431,2819978.679417,0
+XLV.US,D,20120912,000000,33.438,33.5381,33.3894,33.4458,3376614.7499395,0
+XLV.US,D,20120913,000000,33.4518,33.8535,33.3348,33.7821,8074880.9760958,0
+XLV.US,D,20120914,000000,33.7801,33.8337,33.542,33.6492,13343870.628505,0
+XLV.US,D,20120917,000000,33.561,33.8445,33.561,33.8445,3068054.0697344,0
+XLV.US,D,20120918,000000,33.7881,33.9943,33.7642,33.9537,3785049.2570343,0
+XLV.US,D,20120919,000000,33.9537,34.1074,33.9209,33.9874,5766252.5396414,0
+XLV.US,D,20120920,000000,33.9617,34.1342,33.8674,34.1342,5701868.3229993,0
+XLV.US,D,20120921,000000,34.2155,34.3702,34.1669,34.2572,9581313.550948,0
+XLV.US,D,20120924,000000,34.2155,34.4228,34.1748,34.3534,8199978.3485285,0
+XLV.US,D,20120925,000000,34.4556,34.6777,34.3196,34.3286,5824767.6968996,0
+XLV.US,D,20120926,000000,34.405,34.4794,34.1342,34.159,7823429.9439957,0
+XLV.US,D,20120927,000000,34.2006,34.4386,34.1748,34.3534,3690673.451244,0
+XLV.US,D,20120928,000000,34.286,34.2958,34.0539,34.2026,5536554.6352181,0
+XLV.US,D,20121001,000000,34.2998,34.6182,34.283,34.405,6269670.8310197,0
+XLV.US,D,20121002,000000,34.522,34.6529,34.39,34.5587,7351351.280315,0
+XLV.US,D,20121003,000000,34.5993,34.8741,34.5676,34.8493,6787551.5494384,0
+XLV.US,D,20121004,000000,34.8989,35.1776,34.8741,35.0595,7475281.0920594,0
+XLV.US,D,20121005,000000,35.1776,35.24,35.0089,35.0972,4731732.2661955,0
+XLV.US,D,20121008,000000,35.0774,35.1141,34.8989,35.0685,3667176.0403283,0
+XLV.US,D,20121009,000000,34.883,34.9405,34.6182,34.645,7189023.0391643,0
+XLV.US,D,20121010,000000,34.6608,34.6608,34.274,34.39,7250282.6698194,0
+XLV.US,D,20121011,000000,34.5408,34.645,34.405,34.4138,4448253.9756643,0
+XLV.US,D,20121012,000000,34.5587,34.6281,34.3444,34.3623,4115651.4261915,0
+XLV.US,D,20121015,000000,34.4456,34.883,34.4386,34.8583,14427043.296988,0
+XLV.US,D,20121016,000000,34.9643,35.2302,34.9583,35.2302,6637680.3137312,0
+XLV.US,D,20121017,000000,35.2886,35.2886,35.0972,35.2302,6332367.2267705,0
+XLV.US,D,20121018,000000,35.0169,35.257,34.9583,35.24,5031743.9420172,0
+XLV.US,D,20121019,000000,35.1558,35.2302,34.5498,34.6093,7294986.7335473,0
+XLV.US,D,20121022,000000,34.6093,34.6777,34.4308,34.636,5262313.98806,0
+XLV.US,D,20121023,000000,34.3702,34.3702,33.9685,34.1748,6939661.1139261,0
+XLV.US,D,20121024,000000,34.3802,34.4228,34.1917,34.2324,6903031.1659078,0
+XLV.US,D,20121025,000000,34.4456,34.5924,34.3444,34.5032,5567916.4445523,0
+XLV.US,D,20121026,000000,34.4634,34.5408,34.2155,34.3702,4271491.5386471,0
+XLV.US,D,20121031,000000,34.5408,34.5924,33.9685,34.1263,10123851.174921,0
+XLV.US,D,20121101,000000,34.0885,34.5032,34.0885,34.405,5748905.4915914,0
+XLV.US,D,20121102,000000,34.4556,34.5676,34.1748,34.2155,8250515.1744169,0
+XLV.US,D,20121105,000000,34.1748,34.3098,34.0102,34.2324,5506379.5434401,0
+XLV.US,D,20121106,000000,34.2076,34.4794,34.0519,34.2661,8856068.8113584,0
+XLV.US,D,20121107,000000,34.0618,34.0697,33.3844,33.6968,14045632.072766,0
+XLV.US,D,20121108,000000,33.6898,33.7117,33.2862,33.2941,10427806.14077,0
+XLV.US,D,20121109,000000,33.2257,33.6115,33.1622,33.3933,8611421.4921466,0
+XLV.US,D,20121112,000000,33.6402,33.7027,33.4904,33.558,4192388.7978878,0
+XLV.US,D,20121113,000000,33.4161,33.796,33.4102,33.435,6125635.3822415,0
+XLV.US,D,20121114,000000,33.4558,33.5658,32.945,33.0313,8046608.4637814,0
+XLV.US,D,20121115,000000,33.0055,33.0739,32.8022,32.9371,10117562.680955,0
+XLV.US,D,20121116,000000,32.9539,33.2773,32.8895,33.187,11551675.054556,0
+XLV.US,D,20121119,000000,33.4994,33.548,33.3933,33.5332,8708870.4628573,0
+XLV.US,D,20121120,000000,33.5262,33.7285,33.4478,33.7206,5743199.7697132,0
+XLV.US,D,20121121,000000,33.6402,33.8138,33.6402,33.6968,6106824.3461783,0
+XLV.US,D,20121123,000000,33.8873,34.1263,33.796,34.1173,3347288.6098882,0
+XLV.US,D,20121126,000000,33.9537,33.9785,33.7881,33.9617,5518182.1906051,0
+XLV.US,D,20121127,000000,33.8138,34.0033,33.7375,33.7563,6330841.7351285,0
+XLV.US,D,20121128,000000,33.6581,34.0439,33.4904,34.0171,8834902.4887944,0
+XLV.US,D,20121129,000000,34.2324,34.3286,34.1074,34.2572,9858098.0285177,0
+XLV.US,D,20121130,000000,34.2958,34.3742,34.1619,34.3038,4752031.4884211,0
+XLV.US,D,20121203,000000,34.405,34.522,34.1748,34.2244,11657205.198769,0
+XLV.US,D,20121204,000000,34.2244,34.4138,34.2155,34.2998,4786735.6670831,0
+XLV.US,D,20121205,000000,34.3702,34.5676,34.1669,34.4138,7383984.5007269,0
+XLV.US,D,20121206,000000,34.4556,34.4724,34.3196,34.399,3453475.1288932,0
+XLV.US,D,20121207,000000,34.522,34.5319,34.2324,34.5032,5418588.6589409,0
+XLV.US,D,20121210,000000,34.4228,34.7094,34.3702,34.6529,6148106.388338,0
+XLV.US,D,20121211,000000,34.8115,35.1042,34.7015,35.0169,4564686.3942499,0
+XLV.US,D,20121212,000000,35.0774,35.2044,34.9068,34.9643,7927412.414931,0
+XLV.US,D,20121213,000000,34.9326,34.9921,34.5993,34.6678,6955595.5950294,0
+XLV.US,D,20121214,000000,34.5676,34.6678,34.4882,34.5319,6154475.5428007,0
+XLV.US,D,20121217,000000,34.645,34.8115,34.5587,34.8047,6509712.4358757,0
+XLV.US,D,20121218,000000,34.9326,35.131,34.7352,35.0774,9939189.050518,0
+XLV.US,D,20121219,000000,35.0774,35.0972,34.6777,34.7015,8081562.6899828,0
+XLV.US,D,20121220,000000,34.645,34.761,34.5755,34.7521,5535488.9084068,0
+XLV.US,D,20121221,000000,34.4456,34.6003,34.3356,34.4624,6502044.6474177,0
+XLV.US,D,20121224,000000,34.3286,34.4386,34.2552,34.3286,3888355.1880545,0
+XLV.US,D,20121226,000000,34.3702,34.389,34.0777,34.2056,5138496.0927545,0
+XLV.US,D,20121227,000000,34.2155,34.3286,33.8475,34.158,6398025.8792588,0
+XLV.US,D,20121228,000000,34.0409,34.1491,33.793,33.8198,6768139.5926754,0
+XLV.US,D,20121231,000000,33.7583,34.2403,33.6314,34.1818,13853866.783382,0
+XLV.US,D,20130102,000000,34.7461,34.8849,34.6102,34.8591,11122978.630715,0
+XLV.US,D,20130103,000000,34.8849,34.9097,34.7183,34.9019,6159855.597924,0
+XLV.US,D,20130104,000000,35.0109,35.125,34.9673,35.0536,5420441.8338503,0
+XLV.US,D,20130107,000000,35.0278,35.2093,34.9525,35.1656,4822147.6416027,0
+XLV.US,D,20130108,000000,35.1577,35.3094,35.1528,35.1726,6752173.8556296,0
+XLV.US,D,20130109,000000,35.2788,35.5604,35.2608,35.5604,6609773.7984201,0
+XLV.US,D,20130110,000000,35.6387,35.853,35.5237,35.8073,6438952.0069773,0
+XLV.US,D,20130111,000000,35.8441,35.8966,35.7003,35.7995,4496668.4222359,0
+XLV.US,D,20130114,000000,35.7825,35.8966,35.6903,35.8341,5417829.4420167,0
+XLV.US,D,20130115,000000,35.7003,35.8253,35.6735,35.7895,6705825.3260273,0
+XLV.US,D,20130116,000000,35.7557,35.8253,35.6635,35.7171,4447485.6844342,0
+XLV.US,D,20130117,000000,35.9135,36.1356,35.8153,36.0305,5053960.8675494,0
+XLV.US,D,20130118,000000,36.0484,36.1614,35.9204,36.1516,7028853.4745537,0
+XLV.US,D,20130122,000000,36.092,36.2636,35.973,36.2536,8877471.0658749,0
+XLV.US,D,20130123,000000,36.2983,36.3648,36.1178,36.212,6469260.1885747,0
+XLV.US,D,20130124,000000,36.3747,36.5631,36.2983,36.4441,10500362.273975,0
+XLV.US,D,20130125,000000,36.4788,36.7466,36.4362,36.7287,4720748.323071,0
+XLV.US,D,20130128,000000,36.7843,36.819,36.578,36.5959,6634702.9331505,0
+XLV.US,D,20130129,000000,36.6395,37.0501,36.6217,36.9926,8436869.1527361,0
+XLV.US,D,20130130,000000,37.0263,37.1036,36.8359,36.8805,6237793.8027635,0
+XLV.US,D,20130131,000000,36.8051,36.9033,36.7655,36.7744,7008846.6466283,0
+XLV.US,D,20130201,000000,36.942,37.1384,36.8101,37.067,6561199.0391115,0
+XLV.US,D,20130204,000000,36.8984,36.9232,36.6315,36.6573,8859461.5934967,0
+XLV.US,D,20130205,000000,36.8359,37.1324,36.8359,37.059,9399350.5284125,0
+XLV.US,D,20130206,000000,37.1036,37.1324,36.942,37.0501,4630602.1520711,0
+XLV.US,D,20130207,000000,37.0848,37.0938,36.7199,36.9142,7617911.0316844,0
+XLV.US,D,20130208,000000,37.0104,37.189,36.9321,37.189,4891563.0567204,0
+XLV.US,D,20130211,000000,37.189,37.189,37.0332,37.1136,2855997.6241737,0
+XLV.US,D,20130212,000000,37.0759,37.18,37.0402,37.067,5989537.9345849,0
+XLV.US,D,20130213,000000,37.1235,37.1384,36.9321,37.0402,5650816.2781889,0
+XLV.US,D,20130214,000000,37.0005,37.189,36.9321,37.1235,6034942.7363772,0
+XLV.US,D,20130215,000000,37.1384,37.2396,37.059,37.2058,9602138.0746577,0
+XLV.US,D,20130219,000000,37.1136,37.4478,37.1136,37.4379,8453119.2180322,0
+XLV.US,D,20130220,000000,37.4131,37.4895,37.189,37.1979,7863332.6916636,0
+XLV.US,D,20130221,000000,37.1324,37.1384,36.8984,37.0263,8688818.2634026,0
+XLV.US,D,20130222,000000,37.1464,37.2236,37.0005,37.189,7196513.3745297,0
+XLV.US,D,20130225,000000,37.3784,37.4815,36.7545,36.7783,7092175.9974094,0
+XLV.US,D,20130226,000000,36.9321,36.9688,36.6057,36.8706,7641012.1979105,0
+XLV.US,D,20130227,000000,36.9142,37.3953,36.7545,37.2742,7991937.7874422,0
+XLV.US,D,20130228,000000,37.2772,37.5281,37.2178,37.2336,5085456.7749592,0
+XLV.US,D,20130301,000000,37.1632,37.5321,37.0372,37.5222,8740583.1453517,0
+XLV.US,D,20130304,000000,37.4379,37.7365,37.3784,37.7305,5721060.4799089,0
+XLV.US,D,20130305,000000,37.8674,38.1272,37.8307,38.0568,7680094.2250255,0
+XLV.US,D,20130306,000000,38.1698,38.2294,38.0478,38.1352,5913477.1028038,0
+XLV.US,D,20130307,000000,38.2204,38.278,38.0638,38.1094,5177469.2281991,0
+XLV.US,D,20130308,000000,38.2442,38.2879,38.0022,38.1788,4701096.4013307,0
+XLV.US,D,20130311,000000,38.2006,38.3722,38.0796,38.3722,7873923.4148671,0
+XLV.US,D,20130312,000000,38.4277,38.5715,38.4188,38.5477,5381336.6168425,0
+XLV.US,D,20130313,000000,38.5379,38.5894,38.3841,38.5577,4781517.9412093,0
+XLV.US,D,20130314,000000,38.6241,38.6598,38.4683,38.5894,4407559.7468735,0
+XLV.US,D,20130315,000000,38.4863,38.5983,38.3593,38.5021,6713304.5705745,0
+XLV.US,D,20130318,000000,38.2294,38.4595,38.0994,38.2532,4695619.5536116,0
+XLV.US,D,20130319,000000,38.3137,38.3999,38.0638,38.278,8158893.9245854,0
+XLV.US,D,20130320,000000,38.4188,38.6856,38.4188,38.5983,5096284.4383715,0
+XLV.US,D,20130321,000000,38.5289,38.5983,38.3057,38.3841,5134641.5292733,0
+XLV.US,D,20130322,000000,38.5111,38.6757,38.4683,38.6757,7994087.3896766,0
+XLV.US,D,20130325,000000,38.7699,38.8234,38.3931,38.5656,7915106.6479185,0
+XLV.US,D,20130326,000000,38.6321,39.0387,38.6321,39.0109,5640901.0866444,0
+XLV.US,D,20130327,000000,38.9158,39.2361,38.7977,39.2103,6115944.023575,0
+XLV.US,D,20130328,000000,39.3243,39.6288,39.2192,39.602,8614743.6963502,0
+XLV.US,D,20130401,000000,39.5812,39.6903,39.4413,39.6566,7393831.1308492,0
+XLV.US,D,20130402,000000,39.9412,40.2785,39.9333,40.2349,10283413.769295,0
+XLV.US,D,20130403,000000,40.3043,40.3459,39.9144,39.9938,9842775.5589324,0
+XLV.US,D,20130404,000000,40.0553,40.3955,40.0126,40.1703,11378341.6969,0
+XLV.US,D,20130405,000000,39.7696,39.9571,39.7171,39.9492,11581276.448551,0
+XLV.US,D,20130408,000000,39.9234,39.9839,39.612,39.9839,8945735.0524034,0
+XLV.US,D,20130409,000000,40.1059,40.3043,40.0126,40.1128,6897574.4833128,0
+XLV.US,D,20130410,000000,40.3389,40.82,40.2725,40.7912,10527398.664178,0
+XLV.US,D,20130411,000000,40.8954,41.3278,40.8874,41.1819,8899153.6156171,0
+XLV.US,D,20130412,000000,41.0779,41.3109,41.0243,41.2593,6533610.1245058,0
+XLV.US,D,20130415,000000,41.2405,41.3199,40.4768,40.5105,12482793.612641,0
+XLV.US,D,20130416,000000,40.8299,41.1047,40.6464,41.0957,10190214.598499,0
+XLV.US,D,20130417,000000,40.8438,41.0243,40.578,40.9043,19153641.522575,0
+XLV.US,D,20130418,000000,40.8606,40.8954,40.2645,40.4044,12027800.858654,0
+XLV.US,D,20130419,000000,40.4679,41.0074,40.458,40.9747,14865894.87735,0
+XLV.US,D,20130422,000000,41.1453,41.2871,40.933,41.2227,5479351.2192857,0
+XLV.US,D,20130423,000000,41.3605,41.6452,41.0431,41.4815,12574499.555995,0
+XLV.US,D,20130424,000000,41.422,41.429,40.7356,40.7684,14679078.109433,0
+XLV.US,D,20130425,000000,40.9906,41.0431,40.7168,40.933,12585628.688013,0
+XLV.US,D,20130426,000000,40.7912,41.0173,40.692,40.9231,7173335.5808318,0
+XLV.US,D,20130429,000000,40.9678,41.1989,40.9588,41.0531,4588636.5122027,0
+XLV.US,D,20130430,000000,40.9469,40.9469,40.5383,40.7466,9546707.1731382,0
+XLV.US,D,20130501,000000,40.3955,40.701,40.2853,40.3121,10746496.771092,0
+XLV.US,D,20130502,000000,40.6196,40.8438,40.5284,40.7604,11388480.721323,0
+XLV.US,D,20130503,000000,41.1285,41.2405,40.9678,41.0342,7240317.0654644,0
+XLV.US,D,20130506,000000,41.0431,41.0709,40.7604,40.7684,12684546.688018,0
+XLV.US,D,20130507,000000,40.7842,40.943,40.7356,40.8954,11439720.301788,0
+XLV.US,D,20130508,000000,40.8606,41.1363,40.8606,41.0173,24124086.511945,0
+XLV.US,D,20130509,000000,40.9678,41.2405,40.933,41.0709,8294874.4145219,0
+XLV.US,D,20130510,000000,41.1185,41.5192,41.0709,41.4716,7022556.9145379,0
+XLV.US,D,20130513,000000,41.429,41.8277,41.3784,41.8187,10636971.915784,0
+XLV.US,D,20130514,000000,41.8356,42.275,41.8356,42.2403,7644473.5414709,0
+XLV.US,D,20130515,000000,42.2214,42.6965,42.1957,42.4634,13703904.804616,0
+XLV.US,D,20130516,000000,42.3761,42.4466,41.9903,42.0271,9240198.2943154,0
+XLV.US,D,20130517,000000,42.0747,42.3017,41.9199,42.2661,10741822.495314,0
+XLV.US,D,20130520,000000,42.2938,42.3256,41.9358,41.9725,10417894.98225,0
+XLV.US,D,20130521,000000,42.0845,42.4892,41.9993,42.4287,9664279.9294944,0
+XLV.US,D,20130522,000000,42.6628,43.3858,42.2303,42.4287,23387399.072656,0
+XLV.US,D,20130523,000000,42.0747,42.5498,41.9437,42.4128,7746724.8364979,0
+XLV.US,D,20130524,000000,42.2492,42.3513,41.9536,42.2849,6861888.2631046,0
+XLV.US,D,20130528,000000,42.628,43.0923,42.5408,42.7134,11528412.567337,0
+XLV.US,D,20130529,000000,42.4832,42.4832,41.8178,42.0439,18450242.670233,0
+XLV.US,D,20130530,000000,42.0925,42.4892,42.0509,42.3424,11291248.525697,0
+XLV.US,D,20130531,000000,42.1539,42.3533,41.3982,41.4071,15485399.755435,0
+XLV.US,D,20130603,000000,41.6452,41.6968,41.2683,41.6362,14751532.408759,0
+XLV.US,D,20130604,000000,41.6342,41.8178,41.1423,41.3754,15266364.160406,0
+XLV.US,D,20130605,000000,41.3169,41.5856,40.703,40.7794,14930289.176555,0
+XLV.US,D,20130606,000000,40.7704,41.3655,40.5958,41.3655,19588579.05234,0
+XLV.US,D,20130607,000000,41.5768,41.9725,41.5678,41.7474,8902606.8931279,0
+XLV.US,D,20130610,000000,41.9358,41.9814,41.67,41.8088,6579434.3608803,0
+XLV.US,D,20130611,000000,41.4786,41.8951,41.3079,41.6342,11549206.84336,0
+XLV.US,D,20130612,000000,41.8277,42.0181,41.2127,41.2127,9971185.0530067,0
+XLV.US,D,20130613,000000,41.1115,41.904,40.9043,41.8525,8021428.2732553,0
+XLV.US,D,20130614,000000,41.7384,42.0439,41.6948,41.784,8496655.721072,0
+XLV.US,D,20130617,000000,41.9625,42.2045,41.67,41.8792,9801700.2092951,0
+XLV.US,D,20130618,000000,41.8604,42.268,41.8604,42.2313,8596225.0545871,0
+XLV.US,D,20130619,000000,42.2313,42.2948,41.549,41.5589,25912554.562695,0
+XLV.US,D,20130620,000000,41.3248,41.3248,40.3697,40.4967,33633698.930953,0
+XLV.US,D,20130621,000000,40.8478,41.1493,40.5472,40.8894,18480921.890115,0
+XLV.US,D,20130624,000000,40.5383,40.8894,40.1614,40.5472,21976610.689903,0
+XLV.US,D,20130625,000000,40.8894,40.9182,40.4788,40.7546,6578246.6350679,0
+XLV.US,D,20130626,000000,41.0223,41.4984,40.9866,41.3417,8789014.7322788,0
+XLV.US,D,20130627,000000,41.6104,41.7314,41.427,41.4884,6173384.3797161,0
+XLV.US,D,20130628,000000,41.4518,41.6432,41.1235,41.1691,10142931.415392,0
+XLV.US,D,20130701,000000,41.2921,41.7314,40.7952,41.2831,29943098.074156,0
+XLV.US,D,20130702,000000,41.2554,41.4359,41.0749,41.1959,5930710.2179024,0
+XLV.US,D,20130703,000000,41.0382,41.2743,40.8388,41.1334,4541072.025614,0
+XLV.US,D,20130705,000000,41.4101,41.7036,41.2921,41.6948,5070357.1299957,0
+XLV.US,D,20130708,000000,41.911,42.0519,41.8178,41.9278,7667668.4755243,0
+XLV.US,D,20130709,000000,42.0925,42.1539,41.8703,42.0519,6454199.8656034,0
+XLV.US,D,20130710,000000,41.9993,42.4644,41.9993,42.3275,5828502.2778922,0
+XLV.US,D,20130711,000000,42.758,42.9256,42.6746,42.8731,8640907.9449348,0
+XLV.US,D,20130712,000000,42.8819,43.1418,42.7669,43.1319,6450918.9999041,0
+XLV.US,D,20130715,000000,43.234,43.234,42.9821,43.1795,4933647.6708212,0
+XLV.US,D,20130716,000000,43.2152,43.2787,42.8195,42.9256,8169312.2359775,0
+XLV.US,D,20130717,000000,43.0357,43.2529,42.9732,43.0357,5398991.1830358,0
+XLV.US,D,20130718,000000,43.1319,43.3134,43.1051,43.1597,7568689.9801469,0
+XLV.US,D,20130719,000000,43.0793,43.7547,42.9921,43.729,7585846.4677736,0
+XLV.US,D,20130722,000000,43.7111,44.0305,43.6496,43.9432,7138536.6260862,0
+XLV.US,D,20130723,000000,44.0126,44.0305,43.7032,43.7885,6141774.5393549,0
+XLV.US,D,20130724,000000,43.9203,43.9789,43.5901,43.721,4383100.4595359,0
+XLV.US,D,20130725,000000,43.7032,43.9432,43.4096,43.9353,4474404.108662,0
+XLV.US,D,20130726,000000,43.8579,44.2388,43.6338,44.2219,5588797.4306095,0
+XLV.US,D,20130729,000000,44.1674,44.2824,43.9621,44.09,7513960.8249477,0
+XLV.US,D,20130730,000000,44.4282,44.5145,43.9203,44.0969,6590493.9232204,0
+XLV.US,D,20130731,000000,44.1862,44.4818,44.0831,44.1168,7490678.1726042,0
+XLV.US,D,20130801,000000,44.3934,44.5323,44.2824,44.3934,10133377.17957,0
+XLV.US,D,20130802,000000,44.2219,44.4124,44.214,44.4124,4415301.1380347,0
+XLV.US,D,20130805,000000,44.3756,44.4996,44.2646,44.3488,4024240.9019074,0
+XLV.US,D,20130806,000000,44.2824,44.4212,43.9879,44.1426,4949939.074622,0
+XLV.US,D,20130807,000000,44.0573,44.2556,43.8827,44.1773,4574048.0531365,0
+XLV.US,D,20130808,000000,44.332,44.3856,44.0215,44.1773,4197365.5505281,0
+XLV.US,D,20130809,000000,44.0672,44.2992,43.8649,44.0215,4513010.238847,0
+XLV.US,D,20130812,000000,43.9879,43.9879,43.7111,43.8421,4442852.7471607,0
+XLV.US,D,20130813,000000,44.0126,44.0969,43.6169,44.0047,5123297.6386828,0
+XLV.US,D,20130814,000000,43.8737,44.1168,43.6338,43.6576,6800822.2176414,0
+XLV.US,D,20130815,000000,43.2598,43.3918,42.9167,42.9256,7472276.4885611,0
+XLV.US,D,20130816,000000,42.8195,42.9087,42.6658,42.7252,11885944.251539,0
+XLV.US,D,20130819,000000,42.6211,43.0199,42.6042,42.8026,9363063.3875047,0
+XLV.US,D,20130820,000000,42.8195,43.0972,42.7848,42.9256,5816923.4636053,0
+XLV.US,D,20130821,000000,42.8463,43.0615,42.5676,42.6658,7145038.8703684,0
+XLV.US,D,20130822,000000,42.8195,43.0199,42.7252,42.9415,3201685.3227074,0
+XLV.US,D,20130823,000000,42.9513,43.1051,42.7848,43.0515,2736935.673399,0
+XLV.US,D,20130826,000000,43.1319,43.3838,43.0515,43.1141,4558424.114945,0
+XLV.US,D,20130827,000000,42.758,42.8105,42.3275,42.4148,7694332.8191879,0
+XLV.US,D,20130828,000000,42.4228,42.75,42.2145,42.5954,6948722.3124629,0
+XLV.US,D,20130829,000000,42.519,43.0109,42.3781,42.7252,4675064.2343094,0
+XLV.US,D,20130830,000000,42.7848,42.7848,42.4317,42.5596,4773045.5642977,0
+XLV.US,D,20130903,000000,42.9951,43.1269,42.639,42.8413,7011651.6153976,0
+XLV.US,D,20130904,000000,42.8413,43.37,42.8046,43.3253,4683282.5306567,0
+XLV.US,D,20130905,000000,43.4156,43.4404,43.2291,43.3878,4958950.8686046,0
+XLV.US,D,20130906,000000,43.5088,43.6645,42.8949,43.4066,6518191.8705807,0
+XLV.US,D,20130909,000000,43.485,43.6853,43.354,43.6754,4957441.5090619,0
+XLV.US,D,20130910,000000,43.8807,43.9967,43.7191,43.9521,7517146.9145634,0
+XLV.US,D,20130911,000000,44.0573,44.2824,43.9432,44.2467,7810662.3956402,0
+XLV.US,D,20130912,000000,44.1862,44.3676,44.1426,44.1773,3583153.0092766,0
+XLV.US,D,20130913,000000,44.2646,44.341,44.1247,44.2824,4242832.8642051,0
+XLV.US,D,20130916,000000,44.6722,44.8259,44.5561,44.6801,7956985.5777531,0
+XLV.US,D,20130917,000000,44.7168,44.7168,44.5343,44.7089,4225729.8141574,0
+XLV.US,D,20130918,000000,44.7089,45.0729,44.4212,44.9836,7943328.7474226,0
+XLV.US,D,20130919,000000,45.1234,45.1314,44.7505,44.8379,7059192.9120935,0
+XLV.US,D,20130920,000000,44.9687,45.0451,44.7337,44.7505,10349658.21864,0
+XLV.US,D,20130923,000000,44.6999,44.6999,44.2824,44.4391,5498012.0251741,0
+XLV.US,D,20130924,000000,44.4738,44.4916,44.1961,44.214,6860483.7622077,0
+XLV.US,D,20130925,000000,44.2824,44.2992,43.8639,43.8727,5997512.2329301,0
+XLV.US,D,20130926,000000,43.8489,44.1773,43.8489,44.0205,4974554.6416718,0
+XLV.US,D,20130927,000000,43.7785,44.0969,43.7359,44.0205,4534381.2374211,0
+XLV.US,D,20130930,000000,43.7091,44.0563,43.6476,43.9263,9887777.0582415,0
+XLV.US,D,20131001,000000,43.9611,44.5085,43.8995,44.4828,13464605.276329,0
+XLV.US,D,20131002,000000,44.1862,44.3944,44.09,44.3766,7376528.4460725,0
+XLV.US,D,20131003,000000,44.324,44.341,43.8033,43.9869,8324984.9779026,0
+XLV.US,D,20131004,000000,44.0563,44.5085,43.9611,44.4738,5186613.103745,0
+XLV.US,D,20131007,000000,44.1674,44.2646,43.9779,43.9779,4574369.6868667,0
+XLV.US,D,20131008,000000,44.0751,44.2388,43.3184,43.3422,8476575.2904435,0
+XLV.US,D,20131009,000000,43.4304,43.5266,43.0485,43.2658,13118682.654098,0
+XLV.US,D,20131010,000000,43.6387,44.2992,43.6387,44.2734,8442142.3327013,0
+XLV.US,D,20131011,000000,44.2388,44.5343,44.2298,44.4828,5406201.2231757,0
+XLV.US,D,20131014,000000,44.2646,44.8031,44.1515,44.8031,10201635.116561,0
+XLV.US,D,20131015,000000,44.7505,44.8894,44.4916,44.5155,9263343.8238146,0
+XLV.US,D,20131016,000000,44.7337,45.4448,44.7337,45.4289,8338217.3323698,0
+XLV.US,D,20131017,000000,45.186,45.8544,45.186,45.8127,7858807.6378043,0
+XLV.US,D,20131018,000000,45.8613,45.8861,45.3942,45.6283,8806276.0785512,0
+XLV.US,D,20131021,000000,45.6709,45.6799,45.2702,45.3942,4725086.8495319,0
+XLV.US,D,20131022,000000,45.5152,45.9219,45.4706,45.8217,5820684.2592593,0
+XLV.US,D,20131023,000000,45.7047,45.8455,45.5152,45.7305,5920673.0273568,0
+XLV.US,D,20131024,000000,45.903,45.9923,45.6967,45.7305,4290871.2312114,0
+XLV.US,D,20131025,000000,45.7483,45.8127,45.5579,45.7939,4440901.7713993,0
+XLV.US,D,20131028,000000,45.8039,46.0478,45.7225,45.9486,10346303.750237,0
+XLV.US,D,20131029,000000,46.0885,46.263,45.9486,46.2551,8364903.8576698,0
+XLV.US,D,20131030,000000,46.4158,46.4525,45.8613,46.0012,9490462.6088592,0
+XLV.US,D,20131031,000000,45.9923,46.1718,45.7573,45.8217,6799736.3257059,0
+XLV.US,D,20131101,000000,45.9219,46.1718,45.7939,46.1192,12414567.939849,0
+XLV.US,D,20131104,000000,46.1618,46.2978,46.0101,46.155,3634966.2875236,0
+XLV.US,D,20131105,000000,46.019,46.1054,45.7939,46.0012,4892568.2881592,0
+XLV.US,D,20131106,000000,46.1618,46.2819,45.8455,45.8961,5454631.8018466,0
+XLV.US,D,20131107,000000,46.0806,46.2085,45.4626,45.4894,6968928.7751173,0
+XLV.US,D,20131108,000000,45.4894,46.1906,45.4894,46.155,7675472.3785704,0
+XLV.US,D,20131111,000000,46.1054,46.3493,46.1054,46.272,5868744.807902,0
+XLV.US,D,20131112,000000,46.1906,46.2819,46.0389,46.2452,3529605.5303527,0
+XLV.US,D,20131113,000000,46.0558,46.5071,45.9397,46.5071,6005987.6346103,0
+XLV.US,D,20131114,000000,46.6261,46.9474,46.6091,46.8938,7142677.5343304,0
+XLV.US,D,20131115,000000,46.9117,47.1636,46.8185,47.1636,4611881.8590666,0
+XLV.US,D,20131118,000000,47.2092,47.3372,46.8512,46.9563,4372648.875689,0
+XLV.US,D,20131119,000000,46.8185,47.0774,46.6955,47.0069,5200080.3819084,0
+XLV.US,D,20131120,000000,47.0536,47.362,46.9563,47.1448,5463727.2810944,0
+XLV.US,D,20131121,000000,47.3054,47.4869,47.2192,47.3372,5286691.6066448,0
+XLV.US,D,20131122,000000,47.5811,47.974,47.5217,47.974,6823106.6963395,0
+XLV.US,D,20131125,000000,48.2258,48.3707,48.083,48.1634,6069635.824221,0
+XLV.US,D,20131126,000000,48.1723,48.2913,47.9908,48.0235,5799211.4268083,0
+XLV.US,D,20131127,000000,48.092,48.2487,47.9104,48.0086,5124586.1901159,0
+XLV.US,D,20131129,000000,48.1018,48.1634,47.8767,47.9828,3268161.6709801,0
+XLV.US,D,20131202,000000,47.956,48.1118,47.84,47.9988,5441146.3750713,0
+XLV.US,D,20131203,000000,47.9104,47.9104,47.479,47.5811,5070172.6191097,0
+XLV.US,D,20131204,000000,47.3808,47.7369,47.0336,47.4145,4002039.1002183,0
+XLV.US,D,20131205,000000,47.354,47.5881,47.2192,47.3283,4165888.7999862,0
+XLV.US,D,20131206,000000,47.7299,47.965,47.5971,47.9462,5581763.835306,0
+XLV.US,D,20131209,000000,48.1276,48.1812,47.9828,48.0394,4494000.5763109,0
+XLV.US,D,20131210,000000,48.0235,48.0235,47.6407,47.85,4083418.483494,0
+XLV.US,D,20131211,000000,47.8588,47.8588,46.9662,47.0248,11504444.300772,0
+XLV.US,D,20131212,000000,47.0069,47.0536,46.6697,46.6865,6501845.0126886,0
+XLV.US,D,20131213,000000,46.8274,46.9206,46.5219,46.7223,4974798.639674,0
+XLV.US,D,20131216,000000,46.9474,47.2192,46.7223,46.8085,7153980.0864165,0
+XLV.US,D,20131217,000000,46.8274,46.9028,46.3662,46.5815,5912421.4585546,0
+XLV.US,D,20131218,000000,46.7123,47.7557,46.4525,47.7369,11759112.67843,0
+XLV.US,D,20131219,000000,47.6228,47.6685,47.362,47.6307,7706142.5241462,0
+XLV.US,D,20131220,000000,47.7686,48.0126,47.6823,47.8738,7814704.4947761,0
+XLV.US,D,20131223,000000,48.1266,48.1346,47.9263,48.0552,4415201.3206701,0
+XLV.US,D,20131224,000000,48.0632,48.081,47.8996,47.972,3775772.2916691,0
+XLV.US,D,20131226,000000,47.9888,48.326,47.9888,48.326,2974041.2361787,0
+XLV.US,D,20131227,000000,48.4669,48.4669,48.1981,48.2804,3060855.1204129,0
+XLV.US,D,20131230,000000,48.2804,48.3607,48.0364,48.3607,2723114.4973066,0
+XLV.US,D,20131231,000000,48.4053,48.4421,48.1514,48.3359,6891071.2307744,0
+XLV.US,D,20140102,000000,48.2239,48.3171,47.953,48.0632,10061106.382872,0
+XLV.US,D,20140103,000000,48.1445,48.3875,48.081,48.1792,4177811.4296399,0
+XLV.US,D,20140106,000000,48.326,48.4827,47.9064,47.9798,10464558.08779,0
+XLV.US,D,20140107,000000,48.1981,48.6404,48.1981,48.4827,6553899.2641692,0
+XLV.US,D,20140108,000000,48.5631,48.9796,48.4331,48.9102,8938542.1526192,0
+XLV.US,D,20140109,000000,48.9796,49.3119,48.8706,49.2751,7116656.4581274,0
+XLV.US,D,20140110,000000,49.3991,49.4765,49.0064,49.4686,8871099.8948997,0
+XLV.US,D,20140113,000000,49.5132,49.7582,48.9618,49.0669,14699331.960128,0
+XLV.US,D,20140114,000000,49.1472,49.7582,49.0848,49.6848,7963836.6786831,0
+XLV.US,D,20140115,000000,49.7938,49.7938,49.5132,49.6402,11531924.323707,0
+XLV.US,D,20140116,000000,49.6263,49.8534,49.5668,49.7681,6296761.6670589,0
+XLV.US,D,20140117,000000,49.7681,49.901,49.5747,49.7106,7922826.8656994,0
+XLV.US,D,20140121,000000,49.9635,50.0905,49.6164,50.0032,6534059.8067743,0
+XLV.US,D,20140122,000000,50.1271,50.1271,49.8762,50.0468,6183745.2205044,0
+XLV.US,D,20140123,000000,49.8464,50.0032,49.3733,49.6928,8089507.7488979,0
+XLV.US,D,20140124,000000,49.3991,49.4934,48.5243,48.5243,15027643.371182,0
+XLV.US,D,20140127,000000,48.5065,48.6166,47.9798,48.1346,15839664.689526,0
+XLV.US,D,20140128,000000,48.4421,48.9796,48.4143,48.7773,10100641.117025,0
+XLV.US,D,20140129,000000,48.4499,48.8249,48.1703,48.3359,14086418.052873,0
+XLV.US,D,20140130,000000,48.815,49.3307,48.7872,49.2147,12288887.795329,0
+XLV.US,D,20140131,000000,48.7108,49.0758,48.5541,48.7872,12411258.842977,0
+XLV.US,D,20140203,000000,48.9102,49.05,47.7418,47.8281,18132472.577829,0
+XLV.US,D,20140204,000000,48.0989,48.3607,47.953,48.2993,11561611.41948,0
+XLV.US,D,20140205,000000,48.2556,48.3607,47.6447,48.0284,18916214.326065,0
+XLV.US,D,20140206,000000,48.1445,48.3607,48.0711,48.2993,8994826.0388903,0
+XLV.US,D,20140207,000000,48.3697,49.1472,48.2397,49.1294,13187003.102975,0
+XLV.US,D,20140210,000000,49.2226,49.5588,49.0312,49.539,9064382.6098769,0
+XLV.US,D,20140211,000000,49.5747,50.2561,49.4607,50.2095,11905914.782241,0
+XLV.US,D,20140212,000000,50.3503,50.4901,50.0637,50.2095,7496483.7118469,0
+XLV.US,D,20140213,000000,49.9347,50.5923,49.8534,50.5675,9469904.2647883,0
+XLV.US,D,20140214,000000,50.5258,50.8294,50.4177,50.751,9611513.8491312,0
+XLV.US,D,20140218,000000,50.9751,51.3243,50.87,51.2211,12472578.969004,0
+XLV.US,D,20140219,000000,51.2023,51.3858,50.8363,50.9057,12310233.587498,0
+XLV.US,D,20140220,000000,50.9255,51.4482,50.8036,51.3709,11300331.90587,0
+XLV.US,D,20140221,000000,51.4224,51.6318,51.2112,51.2737,5958927.2761254,0
+XLV.US,D,20140224,000000,51.4482,51.9541,51.3709,51.6575,7414380.4006142,0
+XLV.US,D,20140225,000000,51.5772,51.8122,51.3788,51.5276,7866632.7142307,0
+XLV.US,D,20140226,000000,51.6744,51.8469,51.4046,51.5276,8543932.8546415,0
+XLV.US,D,20140227,000000,51.5276,51.8202,51.3858,51.8202,6859082.2860792,0
+XLV.US,D,20140228,000000,51.8658,52.318,51.3788,51.8202,11860622.905144,0
+XLV.US,D,20140303,000000,51.1417,51.6496,51.0981,51.4393,10230943.108,0
+XLV.US,D,20140304,000000,51.9094,52.4846,51.9094,52.4142,11078587.126411,0
+XLV.US,D,20140305,000000,52.4946,52.5204,52.207,52.2853,12318857.20284,0
+XLV.US,D,20140306,000000,52.563,52.7465,51.8469,51.9639,16295053.688204,0
+XLV.US,D,20140307,000000,52.2427,52.3101,51.4998,51.8291,14486826.840555,0
+XLV.US,D,20140310,000000,51.8291,52.0741,51.5672,52.0483,8918852.9253992,0
+XLV.US,D,20140311,000000,52.1355,52.3101,51.8202,51.9451,6918194.3310123,0
+XLV.US,D,20140312,000000,51.6922,51.9977,51.5365,51.9362,10119482.400774,0
+XLV.US,D,20140313,000000,52.1009,52.1277,51.1169,51.2311,14396277.367072,0
+XLV.US,D,20140314,000000,51.1497,51.352,50.9255,50.9503,9182867.8381008,0
+XLV.US,D,20140317,000000,51.2647,51.6664,51.1775,51.4482,7375280.2248875,0
+XLV.US,D,20140318,000000,51.5494,52.1009,51.4998,51.9977,7050760.8654302,0
+XLV.US,D,20140319,000000,52.0651,52.3458,51.5098,51.838,9640173.5318293,0
+XLV.US,D,20140320,000000,51.838,51.8995,51.5574,51.838,5614889.0847472,0
+XLV.US,D,20140321,000000,52.0611,52.2476,50.8036,50.8968,22294409.013481,0
+XLV.US,D,20140324,000000,51.0723,51.1349,49.9605,50.3315,23426771.477559,0
+XLV.US,D,20140325,000000,50.4991,51.1189,50.2541,50.7808,16741500.462578,0
+XLV.US,D,20140326,000000,51.0148,51.4076,50.751,50.7956,15589044.460541,0
+XLV.US,D,20140327,000000,50.8214,50.9513,50.2441,50.6806,14814964.831541,0
+XLV.US,D,20140328,000000,50.9265,51.3084,50.3245,50.4901,15006839.012596,0
+XLV.US,D,20140331,000000,50.9067,51.2131,50.742,51.1705,10868202.369643,0
+XLV.US,D,20140401,000000,51.3976,51.7299,51.1437,51.4938,11561771.732218,0
+XLV.US,D,20140402,000000,51.6168,51.7577,51.4512,51.721,10286528.27272,0
+XLV.US,D,20140403,000000,51.8152,51.8509,51.2667,51.607,10983645.688889,0
+XLV.US,D,20140404,000000,51.8876,52.0453,50.7252,50.751,22993955.318855,0
+XLV.US,D,20140407,000000,50.5417,51.0575,50.0101,50.2441,17452017.603745,0
+XLV.US,D,20140408,000000,50.2879,50.3146,49.5251,49.8346,17334286.551164,0
+XLV.US,D,20140409,000000,50.0101,50.9067,49.908,50.8968,16503921.019381,0
+XLV.US,D,20140410,000000,50.8789,50.9603,49.0887,49.1998,20143241.965464,0
+XLV.US,D,20140411,000000,48.9806,49.5985,48.6087,48.7376,16814654.491713,0
+XLV.US,D,20140414,000000,49.0629,49.2901,48.4599,49.0094,12670917.080606,0
+XLV.US,D,20140415,000000,49.1998,49.6382,48.4837,49.535,19916989.272502,0
+XLV.US,D,20140416,000000,49.8177,50.0537,49.4656,49.781,33817667.375085,0
+XLV.US,D,20140417,000000,49.8008,50.026,49.5083,49.773,9895152.4523994,0
+XLV.US,D,20140421,000000,49.8742,50.3791,49.773,50.3622,6338759.571126,0
+XLV.US,D,20140422,000000,50.7252,51.1883,50.6518,50.9166,10265050.398988,0
+XLV.US,D,20140423,000000,51.0059,51.0337,50.4901,50.6608,9909367.8566689,0
+XLV.US,D,20140424,000000,50.9265,50.9265,50.1113,50.5854,9158849.1587259,0
+XLV.US,D,20140425,000000,50.4534,50.5675,50.0795,50.2085,7279609.8181268,0
+XLV.US,D,20140428,000000,50.626,50.8551,49.8504,50.507,11127232.463655,0
+XLV.US,D,20140429,000000,50.5923,50.8462,50.4624,50.8036,10236821.24169,0
+XLV.US,D,20140430,000000,50.7152,50.9265,50.5417,50.8462,12705158.469668,0
+XLV.US,D,20140501,000000,50.8462,51.2399,50.5576,50.9603,7838440.8624129,0
+XLV.US,D,20140502,000000,50.9603,51.0416,50.4167,50.5248,7002579.3260425,0
+XLV.US,D,20140505,000000,50.2541,50.871,50.0537,50.8551,8251245.151911,0
+XLV.US,D,20140506,000000,50.742,50.8036,50.3791,50.4078,6992819.405954,0
+XLV.US,D,20140507,000000,50.4802,50.5576,49.8911,50.5516,10353813.242471,0
+XLV.US,D,20140508,000000,50.5774,50.8462,50.1341,50.2789,8812865.0328671,0
+XLV.US,D,20140509,000000,50.3315,50.634,49.9605,50.5854,8342037.61514,0
+XLV.US,D,20140512,000000,50.7877,51.1349,50.6974,51.1001,5994655.8430943,0
+XLV.US,D,20140513,000000,51.2043,51.3639,51.1091,51.1795,3692483.2711365,0
+XLV.US,D,20140514,000000,51.1517,51.3639,51.0059,51.2131,4282662.0091699,0
+XLV.US,D,20140515,000000,51.0337,51.0823,50.4624,50.6974,7394779.8999405,0
+XLV.US,D,20140516,000000,50.7609,50.9166,50.4901,50.871,10188391.671275,0
+XLV.US,D,20140519,000000,50.871,51.2231,50.742,51.1883,5013447.1166198,0
+XLV.US,D,20140520,000000,51.1883,51.2231,50.7152,50.864,5271510.2929286,0
+XLV.US,D,20140521,000000,51.0416,51.3371,50.9345,51.2935,4482495.3647271,0
+XLV.US,D,20140522,000000,51.3084,51.7666,51.1437,51.598,4030488.057369,0
+XLV.US,D,20140523,000000,51.6168,51.721,51.4512,51.6258,3196769.0654396,0
+XLV.US,D,20140527,000000,51.9045,51.9411,51.6258,51.9045,3710995.8633623,0
+XLV.US,D,20140528,000000,51.8787,52.0115,51.7577,51.7577,5031322.4909225,0
+XLV.US,D,20140529,000000,51.8876,52.1673,51.8876,52.1673,3065829.8565407,0
+XLV.US,D,20140530,000000,52.0611,52.3349,52.0523,52.3071,8890903.0550711,0
+XLV.US,D,20140602,000000,52.2635,52.44,51.9838,52.3796,5578433.5650527,0
+XLV.US,D,20140603,000000,52.2566,52.5074,52.1505,52.4738,3491402.7026506,0
+XLV.US,D,20140604,000000,52.4302,52.6236,52.2972,52.6236,4114891.201011,0
+XLV.US,D,20140605,000000,52.685,52.8477,52.3071,52.685,4491982.0473835,0
+XLV.US,D,20140606,000000,52.7277,52.8397,52.5274,52.6324,4516071.3046929,0
+XLV.US,D,20140609,000000,52.6324,52.6324,52.2566,52.3607,6324857.734537,0
+XLV.US,D,20140610,000000,52.3706,52.5362,52.0215,52.5362,7912599.1147305,0
+XLV.US,D,20140611,000000,52.3161,52.5522,52.2903,52.4738,6745285.44922,0
+XLV.US,D,20140612,000000,52.3607,52.4658,52.0869,52.2129,4921168.483741,0
+XLV.US,D,20140613,000000,52.2566,52.2972,52.0295,52.1673,3372800.5167065,0
+XLV.US,D,20140616,000000,52.4044,52.6672,52.0969,52.2714,10312148.062952,0
+XLV.US,D,20140617,000000,52.2714,52.3796,52.0869,52.2476,4261445.2737956,0
+XLV.US,D,20140618,000000,52.2566,52.6751,52.1237,52.6672,6142986.4633163,0
+XLV.US,D,20140619,000000,52.7356,52.8397,52.6056,52.8397,4930858.8341512,0
+XLV.US,D,20140620,000000,53.0063,53.293,52.9529,53.286,5040895.8836127,0
+XLV.US,D,20140623,000000,53.3108,53.3644,53.0401,53.0807,3879436.1536429,0
+XLV.US,D,20140624,000000,53.2612,53.538,53.0569,53.1185,5543823.1542179,0
+XLV.US,D,20140625,000000,53.0907,53.7353,53.0569,53.7006,22888209.407813,0
+XLV.US,D,20140626,000000,53.8295,53.8663,53.3198,53.7671,12795629.299167,0
+XLV.US,D,20140627,000000,53.6114,53.7571,53.4438,53.6312,5512589.3934221,0
+XLV.US,D,20140630,000000,53.6471,53.7849,53.3554,53.418,7448173.1156647,0
+XLV.US,D,20140701,000000,53.6312,54.2005,53.5658,54.0934,9281627.5418814,0
+XLV.US,D,20140702,000000,54.0736,54.506,53.9962,54.506,4596727.7682678,0
+XLV.US,D,20140703,000000,54.622,54.7441,54.385,54.7251,2811134.2559649,0
+XLV.US,D,20140707,000000,54.506,54.7341,54.268,54.3126,4441545.0388597,0
+XLV.US,D,20140708,000000,54.2263,54.2511,53.6213,53.8028,8136957.2942789,0
+XLV.US,D,20140709,000000,53.9525,54.0835,53.6639,54.0289,6695832.4987548,0
+XLV.US,D,20140710,000000,53.6014,54.1122,53.4002,53.9962,5382528.3756798,0
+XLV.US,D,20140711,000000,54.0736,54.1569,53.777,54.1122,4304259.8653907,0
+XLV.US,D,20140714,000000,54.4276,54.4276,54.1569,54.2868,4644717.7389761,0
+XLV.US,D,20140715,000000,54.3206,54.3562,53.7006,53.8197,6261922.3820651,0
+XLV.US,D,20140716,000000,53.9962,54.0289,53.41,53.6471,6011664.1170585,0
+XLV.US,D,20140717,000000,53.4358,53.8841,52.9975,53.0569,8338489.5615458,0
+XLV.US,D,20140718,000000,53.2256,54.022,53.1274,53.9297,10179106.63986,0
+XLV.US,D,20140721,000000,53.7671,53.7939,53.5211,53.7086,4249728.3284083,0
+XLV.US,D,20140722,000000,53.9803,54.3206,53.9525,54.1737,6423048.7818165,0
+XLV.US,D,20140723,000000,54.5774,54.6885,54.3562,54.6121,8273114.2290517,0
+XLV.US,D,20140724,000000,54.7341,54.7975,54.4455,54.4971,6954903.9312711,0
+XLV.US,D,20140725,000000,54.385,54.4028,54.022,54.2958,4702323.4491352,0
+XLV.US,D,20140728,000000,54.3126,54.4881,54.0557,54.3482,7976899.6461074,0
+XLV.US,D,20140729,000000,54.5149,54.5943,54.2868,54.3949,6060265.0910285,0
+XLV.US,D,20140730,000000,54.6627,54.867,54.3304,54.6121,8828477.8802402,0
+XLV.US,D,20140731,000000,54.1212,54.2342,53.4884,53.4884,9582859.2077142,0
+XLV.US,D,20140801,000000,53.3744,53.8028,53.1274,53.53,19272238.667238,0
+XLV.US,D,20140804,000000,53.6471,53.8663,53.2781,53.7571,10486766.947272,0
+XLV.US,D,20140805,000000,53.53,53.7086,53.0649,53.2434,11740107.048919,0
+XLV.US,D,20140806,000000,53.0153,53.4358,52.8209,53.2166,10895922.357555,0
+XLV.US,D,20140807,000000,53.3277,53.3912,52.4341,52.5322,12466073.699953,0
+XLV.US,D,20140808,000000,52.6007,53.1889,52.4252,53.1531,6231969.1066528,0
+XLV.US,D,20140811,000000,53.3644,53.5211,53.1006,53.1274,5352894.7174853,0
+XLV.US,D,20140812,000000,53.0738,53.2166,52.9339,53.0807,3277887.3103576,0
+XLV.US,D,20140813,000000,53.293,53.777,53.2781,53.7255,5411288.8839987,0
+XLV.US,D,20140814,000000,53.655,54.3562,53.655,54.3562,5463099.1374771,0
+XLV.US,D,20140815,000000,54.6121,54.6795,53.9109,54.4088,8856887.5153989,0
+XLV.US,D,20140818,000000,54.6795,54.8997,54.6121,54.8323,8482367.7223556,0
+XLV.US,D,20140819,000000,54.9077,55.225,54.7173,55.1894,4412548.5985882,0
+XLV.US,D,20140820,000000,55.0078,55.2806,54.9355,55.1824,5140123.4182734,0
+XLV.US,D,20140821,000000,55.2638,55.4244,55.2082,55.2638,3559641.4827739,0
+XLV.US,D,20140822,000000,55.3242,55.473,55.1824,55.3163,3699746.7488553,0
+XLV.US,D,20140825,000000,55.6455,55.8499,55.5097,55.7379,6831642.5933922,0
+XLV.US,D,20140826,000000,55.8162,55.964,55.7001,55.9362,4103460.6003866,0
+XLV.US,D,20140827,000000,55.9739,56.0958,55.8162,55.8935,4727765.7862752,0
+XLV.US,D,20140828,000000,55.7379,56.0006,55.6713,55.8767,3946898.5764866,0
+XLV.US,D,20140829,000000,55.964,56.1306,55.8241,56.077,4713436.4490542,0
+XLV.US,D,20140902,000000,56.2436,56.2436,55.9025,56.0512,5781214.0535044,0
+XLV.US,D,20140903,000000,56.4053,56.5601,56.1752,56.3051,6174210.1415501,0
+XLV.US,D,20140904,000000,56.4311,56.5699,55.9104,56.0254,7096068.8746265,0
+XLV.US,D,20140905,000000,56.1395,56.3597,55.4542,56.3508,7230423.0473003,0
+XLV.US,D,20140908,000000,56.2436,56.4668,56.1395,56.3597,8204538.691355,0
+XLV.US,D,20140909,000000,56.4381,56.4569,56.0681,56.2109,7592444.4963954,0
+XLV.US,D,20140910,000000,56.2883,56.6761,56.1752,56.6057,8016465.636202,0
+XLV.US,D,20140911,000000,56.4479,56.5263,56.1672,56.4479,7242852.8298263,0
+XLV.US,D,20140912,000000,56.4231,56.4479,55.8767,56.0334,8358911.7910286,0
+XLV.US,D,20140915,000000,56.0334,56.0958,55.6903,55.8846,6926524.5437987,0
+XLV.US,D,20140916,000000,55.8162,56.6929,55.7379,56.6493,7866457.2776506,0
+XLV.US,D,20140917,000000,56.6145,56.9131,56.2794,56.6929,7634598.6801746,0
+XLV.US,D,20140918,000000,56.8774,57.1422,56.7733,57.1154,6218420.1597365,0
+XLV.US,D,20140919,000000,57.4219,57.5558,57.0986,57.174,7754168.7920779,0
+XLV.US,D,20140922,000000,57.054,57.1066,56.6483,56.8695,4545346.0236777,0
+XLV.US,D,20140923,000000,56.5491,56.7822,56.2506,56.5333,8889302.9524699,0
+XLV.US,D,20140924,000000,56.6751,57.5221,56.6573,57.5221,9214995.9221528,0
+XLV.US,D,20140925,000000,57.4497,57.4685,56.5769,56.5769,13232594.432165,0
+XLV.US,D,20140926,000000,56.7653,56.8427,56.2664,56.7554,7390473.6376783,0
+XLV.US,D,20140929,000000,56.2764,56.8238,56.2337,56.6315,11669614.816171,0
+XLV.US,D,20140930,000000,56.7465,56.8506,56.2764,56.323,8603158.8325261,0
+XLV.US,D,20141001,000000,56.4886,56.4886,55.5484,55.7329,12642682.882027,0
+XLV.US,D,20141002,000000,55.7329,55.8638,55.1398,55.6178,8198574.8558876,0
+XLV.US,D,20141003,000000,56.0938,56.8328,56.0482,56.7653,12916676.506414,0
+XLV.US,D,20141006,000000,57.0113,57.2027,56.2664,56.4985,9403995.5647604,0
+XLV.US,D,20141007,000000,56.3845,56.4123,55.6009,55.6009,12801644.555701,0
+XLV.US,D,20141008,000000,55.7131,57.0628,55.5751,57.0202,12949768.483401,0
+XLV.US,D,20141009,000000,56.8596,56.9934,55.8043,55.837,17799649.220247,0
+XLV.US,D,20141010,000000,55.837,56.4559,55.4948,55.4948,17709633.114297,0
+XLV.US,D,20141013,000000,55.5226,55.5484,54.1202,54.1816,20354250.832826,0
+XLV.US,D,20141014,000000,54.4971,54.6895,53.406,53.7741,21923932.327831,0
+XLV.US,D,20141015,000000,53.168,53.5717,52.1792,53.3326,36447390.124661,0
+XLV.US,D,20141016,000000,52.6126,53.6897,52.3904,53.0609,34251565.3927,0
+XLV.US,D,20141017,000000,53.5717,54.2501,53.4488,53.9099,17820503.991643,0
+XLV.US,D,20141020,000000,53.7324,54.6032,53.7324,54.5625,11182060.427962,0
+XLV.US,D,20141021,000000,55.0188,56.0394,54.9642,56.0066,16977635.07463,0
+XLV.US,D,20141022,000000,56.0938,56.1652,55.5673,55.7229,15674762.370278,0
+XLV.US,D,20141023,000000,56.1652,56.9836,56.1652,56.6751,12669181.871672,0
+XLV.US,D,20141024,000000,56.8328,57.4953,56.7088,57.4685,11010717.36806,0
+XLV.US,D,20141027,000000,57.4775,57.5915,57.2741,57.5301,10338198.378586,0
+XLV.US,D,20141028,000000,57.9882,57.9882,57.4397,57.9536,9952466.7765146,0
+XLV.US,D,20141029,000000,57.9346,58.1479,57.5915,57.9794,11531463.550621,0
+XLV.US,D,20141030,000000,57.891,59.0802,57.8384,59.0455,13197522.239988,0
+XLV.US,D,20141031,000000,59.7854,59.9183,59.0891,59.2845,12922956.93433,0
+XLV.US,D,20141103,000000,59.3699,59.4492,58.9304,59.3509,9850598.6188463,0
+XLV.US,D,20141104,000000,59.3351,59.5226,58.9999,59.3599,6486072.8608347,0
+XLV.US,D,20141105,000000,59.9004,59.9183,59.1605,59.3023,7480180.2089717,0
+XLV.US,D,20141106,000000,59.3787,59.7944,59.3787,59.6624,9035070.5854125,0
+XLV.US,D,20141107,000000,59.6624,59.714,58.8868,59.0733,15767588.486277,0
+XLV.US,D,20141110,000000,59.2052,59.6962,58.9771,59.6724,6190201.085001,0
+XLV.US,D,20141111,000000,59.8042,60.1127,59.6525,59.8906,11094720.233988,0
+XLV.US,D,20141112,000000,59.6624,59.9004,59.5682,59.8042,4402652.5639117,0
+XLV.US,D,20141113,000000,59.8906,60.1037,59.475,59.7586,5919426.8226843,0
+XLV.US,D,20141114,000000,59.7418,59.7418,59.0257,59.2667,7184879.1061514,0
+XLV.US,D,20141117,000000,59.1605,59.714,59.1407,59.5583,9744081.3918053,0
+XLV.US,D,20141118,000000,59.5999,60.565,59.5503,60.5154,9350209.1291153,0
+XLV.US,D,20141119,000000,60.4459,60.4806,60.0215,60.1811,7096114.2461558,0
+XLV.US,D,20141120,000000,59.9004,60.1633,59.722,59.9272,10259690.508989,0
+XLV.US,D,20141121,000000,60.5739,60.6502,60.0413,60.2079,9189752.2114857,0
+XLV.US,D,20141124,000000,60.4459,60.5253,60.3249,60.5154,5695923.6443998,0
+XLV.US,D,20141125,000000,60.6404,60.7812,60.3587,60.5967,6252595.0038895,0
+XLV.US,D,20141126,000000,60.7167,60.9895,60.565,60.9657,6043420.1545699,0
+XLV.US,D,20141128,000000,61.0281,61.6808,61.0281,61.3455,4987648.8650385,0
+XLV.US,D,20141201,000000,61.1175,61.6342,61.0469,61.1947,9683478.1359413,0
+XLV.US,D,20141202,000000,61.415,61.9635,61.415,61.8731,8447822.8481743,0
+XLV.US,D,20141203,000000,62.0159,62.0685,61.7353,61.9723,7462925.9204928,0
+XLV.US,D,20141204,000000,61.9723,62.2272,61.652,61.892,4805960.0881914,0
+XLV.US,D,20141205,000000,61.9367,62.4375,61.8731,62.384,9446637.7445441,0
+XLV.US,D,20141208,000000,62.3066,62.9493,62.3066,62.6061,6742131.6238031,0
+XLV.US,D,20141209,000000,61.8821,62.4038,61.522,62.3423,11093274.394586,0
+XLV.US,D,20141210,000000,62.2976,62.3344,61.3366,61.3792,10225221.254022,0
+XLV.US,D,20141211,000000,61.6004,62.2798,61.415,61.5558,8377980.940681,0
+XLV.US,D,20141212,000000,61.0639,61.5648,60.565,60.6136,11844753.960695,0
+XLV.US,D,20141215,000000,60.9716,60.9895,59.8479,60.0601,20171044.630386,0
+XLV.US,D,20141216,000000,59.8042,60.8258,59.3301,59.3599,16720830.202068,0
+XLV.US,D,20141217,000000,59.4343,60.6136,59.3223,60.4717,20171075.886329,0
+XLV.US,D,20141218,000000,61.1621,62.138,61.0549,62.1291,18209428.741123,0
+XLV.US,D,20141219,000000,62.3165,62.741,61.9357,62.2798,20148486.914256,0
+XLV.US,D,20141222,000000,61.9168,62.0239,61.3763,61.6887,11188530.408046,0
+XLV.US,D,20141223,000000,61.8275,61.8722,59.954,60.2723,25086611.242639,0
+XLV.US,D,20141224,000000,60.2803,61.0599,60.2635,60.7128,5109041.9041649,0
+XLV.US,D,20141226,000000,60.9527,61.3148,60.919,61.1481,4796693.2053883,0
+XLV.US,D,20141229,000000,61.0867,61.4496,61.0133,61.3614,5908070.8330192,0
+XLV.US,D,20141230,000000,61.2801,61.403,61.0231,61.0955,5613288.9821459,0
+XLV.US,D,20141231,000000,61.2711,61.6153,60.4747,60.4826,8890111.5739483,0
+XLV.US,D,20150102,000000,60.7752,61.3425,60.4568,60.7048,8498015.8586959,0
+XLV.US,D,20150105,000000,60.5184,60.919,60.2803,60.3944,12192610.418331,0
+XLV.US,D,20150106,000000,60.5986,61.1135,59.8231,60.1921,15086507.385088,0
+XLV.US,D,20150107,000000,60.7128,61.6232,60.4648,61.6084,15993129.350357,0
+XLV.US,D,20150108,000000,62.2421,62.7331,62.1122,62.6577,25028332.017333,0
+XLV.US,D,20150109,000000,62.7856,62.7856,61.891,62.1033,10993758.49865,0
+XLV.US,D,20150112,000000,62.6081,62.8035,61.9635,62.1291,13534899.890859,0
+XLV.US,D,20150113,000000,62.6081,63.0574,61.3326,61.8563,16076037.250043,0
+XLV.US,D,20150114,000000,61.2533,61.9069,61.0955,61.7591,14185780.693864,0
+XLV.US,D,20150115,000000,61.9853,62.1033,61.0599,61.0955,18521396.319052,0
+XLV.US,D,20150116,000000,60.9944,62.3582,60.9765,62.2421,15555424.157302,0
+XLV.US,D,20150120,000000,62.4474,62.5,61.519,62.2421,11743202.395476,0
+XLV.US,D,20150121,000000,61.9545,62.6081,61.8722,62.3671,9486403.3693678,0
+XLV.US,D,20150122,000000,62.6577,63.1209,61.776,63.1109,12997972.204425,0
+XLV.US,D,20150123,000000,63.0247,63.0842,62.7241,62.7499,7705058.6487232,0
+XLV.US,D,20150126,000000,62.8104,63.1109,62.4296,63.0762,8899041.6991781,0
+XLV.US,D,20150127,000000,62.5982,63.0663,62.3582,62.626,11350780.005212,0
+XLV.US,D,20150128,000000,62.741,62.9701,61.6232,61.7254,12042811.777071,0
+XLV.US,D,20150129,000000,61.5448,62.2976,61.2275,62.2421,13702113.133335,0
+XLV.US,D,20150130,000000,61.9783,62.385,61.1839,61.2711,15699247.872277,0
+XLV.US,D,20150202,000000,61.5618,61.6401,60.5382,61.6153,20397511.073665,0
+XLV.US,D,20150203,000000,61.8652,62.0577,61.0955,62.0329,19708454.665875,0
+XLV.US,D,20150204,000000,61.0321,61.5886,60.919,61.2533,17166646.816312,0
+XLV.US,D,20150205,000000,62.0239,62.3433,61.6401,62.2887,12211387.173683,0
+XLV.US,D,20150206,000000,62.2887,62.5456,61.5538,61.7254,13437688.868614,0
+XLV.US,D,20150209,000000,61.4398,61.6153,60.8576,60.9944,9201502.4293278,0
+XLV.US,D,20150210,000000,61.4943,62.0854,61.3515,62.0239,9755364.7870234,0
+XLV.US,D,20150211,000000,61.9445,62.4216,61.7343,62.0854,9143964.2723346,0
+XLV.US,D,20150212,000000,62.376,62.4852,61.7849,62.3066,11445612.551064,0
+XLV.US,D,20150213,000000,62.3165,62.6081,62.0675,62.5546,9713947.6385319,0
+XLV.US,D,20150217,000000,62.5704,63.0345,62.5546,63.0058,9475871.1250242,0
+XLV.US,D,20150218,000000,62.9969,63.1109,62.6864,63.0762,8796643.1987447,0
+XLV.US,D,20150219,000000,63.0058,63.2855,62.8987,63.1814,6086335.5717857,0
+XLV.US,D,20150220,000000,63.0931,63.8727,62.9781,63.8439,9285881.3748208,0
+XLV.US,D,20150223,000000,63.9083,64.3418,63.8261,64.1384,9695991.6037325,0
+XLV.US,D,20150224,000000,64.2258,64.2594,63.8161,64.0561,9103359.7783463,0
+XLV.US,D,20150225,000000,64.0036,64.2258,63.7725,64.0284,10886741.17653,0
+XLV.US,D,20150226,000000,64.0284,64.2336,63.7338,64.2098,5002500.478975,0
+XLV.US,D,20150227,000000,64.193,64.2594,63.8627,63.8995,7625780.4713839,0
+XLV.US,D,20150302,000000,64.0998,64.4896,63.9877,64.4727,7653648.6729591,0
+XLV.US,D,20150303,000000,64.429,64.4479,63.5682,63.8895,11468209.589187,0
+XLV.US,D,20150304,000000,63.7061,64.2862,63.3331,64.202,10348404.956173,0
+XLV.US,D,20150305,000000,64.2774,64.7187,64.202,64.429,7068254.1106303,0
+XLV.US,D,20150306,000000,64.1286,64.2694,63.0842,63.1645,13922383.842219,0
+XLV.US,D,20150309,000000,63.2786,63.6148,62.9969,63.5513,11651576.104364,0
+XLV.US,D,20150310,000000,63.0663,63.2786,62.8035,62.8451,13932670.072047,0
+XLV.US,D,20150311,000000,63.1209,63.2538,62.7678,62.8104,8507430.9551615,0
+XLV.US,D,20150312,000000,63.103,63.6435,63.0405,63.6435,8562829.5924825,0
+XLV.US,D,20150313,000000,63.5513,63.9371,63.0931,63.5156,7326244.6924921,0
+XLV.US,D,20150316,000000,63.9798,64.9339,63.8339,64.925,15415035.571226,0
+XLV.US,D,20150317,000000,64.6869,64.8754,64.3318,64.7345,11466393.719757,0
+XLV.US,D,20150318,000000,64.6433,65.8543,64.3507,65.5815,14569166.083741,0
+XLV.US,D,20150319,000000,65.5905,66.0486,65.4605,65.9584,10631379.118601,0
+XLV.US,D,20150320,000000,66.8808,67.4233,66.0646,66.4385,9980213.9873448,0
+XLV.US,D,20150323,000000,66.2431,66.6051,65.9942,66.252,5262272.6495555,0
+XLV.US,D,20150324,000000,66.3264,66.5099,65.6659,65.6747,9546208.0863154,0
+XLV.US,D,20150325,000000,65.8593,66.1896,64.4588,64.4757,16954673.047761,0
+XLV.US,D,20150326,000000,64.1117,64.8605,63.7913,64.325,20578866.117707,0
+XLV.US,D,20150327,000000,64.4677,65.036,64.3993,64.7851,9967734.8002647,0
+XLV.US,D,20150330,000000,65.3118,65.5419,65.2284,65.4417,9028177.1377219,0
+XLV.US,D,20150331,000000,65.1838,65.7898,64.307,64.307,9518360.0498644,0
+XLV.US,D,20150401,000000,64.1672,64.5838,63.2538,63.6634,24609926.864602,0
+XLV.US,D,20150402,000000,63.7169,64.1494,63.5434,63.8548,8523107.3226757,0
+XLV.US,D,20150406,000000,63.5106,64.2982,63.4234,63.955,6478154.0165811,0
+XLV.US,D,20150407,000000,64.0492,64.5838,64.0492,64.1028,6312588.2647479,0
+XLV.US,D,20150408,000000,64.2466,64.9299,64.1672,64.6463,14179065.707523,0
+XLV.US,D,20150409,000000,64.6651,65.2384,64.5739,65.1362,9223265.6395667,0
+XLV.US,D,20150410,000000,65.1432,65.7799,64.9379,65.6917,5731827.6479488,0
+XLV.US,D,20150413,000000,65.7343,66.0278,65.3118,65.3396,7682873.9873896,0
+XLV.US,D,20150414,000000,65.407,65.5141,64.9131,65.4417,6627421.3068199,0
+XLV.US,D,20150415,000000,65.7987,65.9336,65.4863,65.6143,7051336.5797247,0
+XLV.US,D,20150416,000000,65.6827,65.8444,65.4774,65.5785,5005036.2433368,0
+XLV.US,D,20150417,000000,65.1432,65.3316,64.5937,65.0073,13658551.423891,0
+XLV.US,D,20150420,000000,65.3396,65.5875,65.2384,65.407,7507834.6602309,0
+XLV.US,D,20150421,000000,65.7343,66.0378,65.7075,65.8444,7415007.5359753,0
+XLV.US,D,20150422,000000,65.9942,66.0894,65.6143,65.9505,6852409.6464979,0
+XLV.US,D,20150423,000000,65.8593,66.3661,65.5419,66.1984,11874022.630142,0
+XLV.US,D,20150424,000000,66.0646,66.2877,65.7005,65.9852,11721595.464949,0
+XLV.US,D,20150427,000000,66.1458,66.2074,64.7087,64.7851,20121151.071958,0
+XLV.US,D,20150428,000000,64.9458,65.2196,64.0393,65.1114,17810787.426571,0
+XLV.US,D,20150429,000000,64.7157,65.1204,64.0879,64.5104,15401370.674847,0
+XLV.US,D,20150430,000000,64.2118,64.555,63.2696,63.6069,16408350.429984,0
+XLV.US,D,20150501,000000,64.0393,64.5025,64.0303,64.4677,12974234.828531,0
+XLV.US,D,20150504,000000,64.5937,65.1362,64.5649,64.8793,9652294.7879558,0
+XLV.US,D,20150505,000000,64.7385,64.7485,63.9966,64.0581,12822489.244534,0
+XLV.US,D,20150506,000000,64.2188,64.2624,63.35,63.8081,11445352.420963,0
+XLV.US,D,20150507,000000,63.7259,64.3348,63.6257,64.1117,10168665.138575,0
+XLV.US,D,20150508,000000,64.7485,65.3316,64.7157,65.1511,12651798.526399,0
+XLV.US,D,20150511,000000,65.3842,65.4963,65.1273,65.1838,8997170.2345727,0
+XLV.US,D,20150512,000000,64.7009,65.036,64.4677,64.7663,7914040.9211072,0
+XLV.US,D,20150513,000000,65.044,65.3217,64.7227,64.8427,6770846.7605925,0
+XLV.US,D,20150514,000000,65.1928,65.7601,64.922,65.7343,7772610.8063693,0
+XLV.US,D,20150515,000000,65.8444,65.9505,65.6659,65.8692,4365607.2143358,0
+XLV.US,D,20150518,000000,65.8265,66.3363,65.7898,66.2609,7657441.7328117,0
+XLV.US,D,20150519,000000,66.3462,66.739,66.1806,66.5674,6616786.2203432,0
+XLV.US,D,20150520,000000,66.6884,66.9452,66.3939,66.6597,11924316.466284,0
+XLV.US,D,20150521,000000,66.6319,66.739,66.4216,66.6695,5115939.3848804,0
+XLV.US,D,20150522,000000,66.5247,66.8263,66.4553,66.5099,5199817.2270383,0
+XLV.US,D,20150526,000000,66.3026,66.375,65.7005,65.8345,10748258.194686,0
+XLV.US,D,20150527,000000,66.0646,66.6695,65.888,66.5951,14705212.110331,0
+XLV.US,D,20150528,000000,66.5505,66.8263,66.3185,66.6408,6500922.4582587,0
+XLV.US,D,20150529,000000,66.5327,67.0742,66.2699,66.4731,11092411.327273,0
+XLV.US,D,20150601,000000,66.853,66.9948,66.2947,66.739,8417837.3085634,0
+XLV.US,D,20150602,000000,66.3561,66.6051,66.0477,66.3026,6451115.6098646,0
+XLV.US,D,20150603,000000,66.5247,66.5853,66.2431,66.4305,6040393.369435,0
+XLV.US,D,20150604,000000,66.1896,66.4464,65.7343,65.9654,7304864.6196121,0
+XLV.US,D,20150605,000000,65.77,65.9852,65.407,65.9416,8762229.3978704,0
+XLV.US,D,20150608,000000,65.9584,66.0982,65.6143,65.6143,7594602.1646795,0
+XLV.US,D,20150609,000000,65.8265,65.8265,65.3396,65.5955,9354472.0363606,0
+XLV.US,D,20150610,000000,65.7432,66.4831,65.6232,66.4027,8713250.3278227,0
+XLV.US,D,20150611,000000,66.6597,66.9622,66.5009,66.853,5537708.0803195,0
+XLV.US,D,20150612,000000,66.5247,66.6219,65.9416,66.0278,7136542.2953079,0
+XLV.US,D,20150615,000000,65.6311,66.2431,65.2741,66.1082,8060884.3634232,0
+XLV.US,D,20150616,000000,66.0734,66.4731,65.9336,66.4385,6810956.200783,0
+XLV.US,D,20150617,000000,66.4385,66.6695,66.0804,66.5009,5785828.8421661,0
+XLV.US,D,20150618,000000,66.6219,67.6643,66.5951,67.4421,10722626.305379,0
+XLV.US,D,20150619,000000,67.5027,67.6564,67.341,67.3897,11602766.421358,0
+XLV.US,D,20150622,000000,67.8894,68.2307,67.833,67.9123,7454452.535325,0
+XLV.US,D,20150623,000000,68.0095,68.2217,67.8052,68.0472,5203669.7740071,0
+XLV.US,D,20150624,000000,67.956,68.0194,67.3599,67.3599,8195289.9571636,0
+XLV.US,D,20150625,000000,67.5642,68.0541,67.3897,67.7318,10372644.443658,0
+XLV.US,D,20150626,000000,67.833,68.0928,67.3995,67.6386,6906631.6488247,0
+XLV.US,D,20150629,000000,67.0286,67.3995,65.9466,65.9812,15364819.370812,0
+XLV.US,D,20150630,000000,66.6963,66.7132,65.9981,66.2124,9799452.8062086,0
+XLV.US,D,20150701,000000,66.8996,66.987,66.5307,66.9254,8714463.2600403,0
+XLV.US,D,20150702,000000,67.0742,67.1198,66.4911,66.6131,6380042.6215419,0
+XLV.US,D,20150706,000000,66.1955,66.9948,65.9902,66.5843,10507573.32237,0
+XLV.US,D,20150707,000000,66.8164,66.9096,65.7651,66.9096,11968912.646599,0
+XLV.US,D,20150708,000000,66.373,66.5753,65.7393,65.7561,14689595.229932,0
+XLV.US,D,20150709,000000,66.4722,66.6398,66.0774,66.1142,7476358.9179453,0
+XLV.US,D,20150710,000000,66.9443,67.0832,66.5585,67.0038,9054769.8951946,0
+XLV.US,D,20150713,000000,67.4849,67.7159,67.2964,67.5731,8780299.3656212,0
+XLV.US,D,20150714,000000,67.6108,68.3397,67.4601,68.2485,6552091.4607892,0
+XLV.US,D,20150715,000000,68.4647,68.7682,68.1454,68.3397,7858837.8854905,0
+XLV.US,D,20150716,000000,68.5887,68.7603,68.3913,68.6601,5740208.2735455,0
+XLV.US,D,20150717,000000,68.5808,68.5986,68.2307,68.5084,4356724.4771477,0
+XLV.US,D,20150720,000000,68.5986,68.8912,68.5262,68.7326,4353241.9602071,0
+XLV.US,D,20150721,000000,68.7048,68.8813,68.1196,68.4301,9145437.3346538,0
+XLV.US,D,20150722,000000,68.2396,68.6413,68.1365,68.5808,6477338.3373091,0
+XLV.US,D,20150723,000000,68.7048,68.8456,68.2049,68.3319,6378581.6582973,0
+XLV.US,D,20150724,000000,67.6475,67.6901,66.4989,66.6199,14863625.292628,0
+XLV.US,D,20150727,000000,66.4633,66.6963,66.2124,66.5585,12400003.678932,0
+XLV.US,D,20150728,000000,66.9344,67.7784,66.5932,67.7586,12858507.181035,0
+XLV.US,D,20150729,000000,68.0541,68.189,67.5919,67.8796,10523867.750939,0
+XLV.US,D,20150730,000000,67.8141,67.939,67.2448,67.7784,6045684.6980119,0
+XLV.US,D,20150731,000000,68.0373,68.4727,67.9896,68.1712,8887145.2841859,0
+XLV.US,D,20150803,000000,68.2396,68.4469,67.6564,68.1196,9491170.4047168,0
+XLV.US,D,20150804,000000,68.4558,68.4905,67.8716,68.0829,12109802.336009,0
+XLV.US,D,20150805,000000,68.5005,68.7682,68.3825,68.6502,6057035.6463958,0
+XLV.US,D,20150806,000000,68.7137,68.7772,67.093,67.1585,15007760.55877,0
+XLV.US,D,20150807,000000,67.1387,67.2627,66.3333,67.0376,12205303.355727,0
+XLV.US,D,20150810,000000,67.2627,67.8796,67.2627,67.583,8933095.5525863,0
+XLV.US,D,20150811,000000,67.1198,67.3697,66.6765,67.0128,8892390.2329773,0
+XLV.US,D,20150812,000000,66.5089,67.1288,65.7749,67.0574,10859567.663482,0
+XLV.US,D,20150813,000000,67.1119,67.3599,66.7479,66.9096,7110995.0995223,0
+XLV.US,D,20150814,000000,66.7211,67.1288,66.5665,67.093,6183653.4691895,0
+XLV.US,D,20150817,000000,66.8709,67.7874,66.6031,67.7685,6511715.84096,0
+XLV.US,D,20150818,000000,67.6991,68.0373,67.5642,67.6743,6140962.8931079,0
+XLV.US,D,20150819,000000,67.3063,67.8618,66.9166,67.3995,11314022.008655,0
+XLV.US,D,20150820,000000,66.8996,67.1585,65.8305,65.8305,14597465.818973,0
+XLV.US,D,20150821,000000,65.17,65.7303,63.8062,63.8151,26973314.703942,0
+XLV.US,D,20150824,000000,59.9828,63.2587,50.4039,61.1045,37834575.229595,0
+XLV.US,D,20150825,000000,63.0177,63.4988,60.3993,60.4876,20092413.753532,0
+XLV.US,D,20150826,000000,62.1628,63.107,60.677,63.0415,30885583.712726,0
+XLV.US,D,20150827,000000,63.8627,64.3616,62.9195,64.2704,20997843.959964,0
+XLV.US,D,20150828,000000,63.954,64.2972,63.3996,63.9083,11286161.87313,0
+XLV.US,D,20150831,000000,63.6227,64.1762,62.5803,62.742,17013226.518754,0
+XLV.US,D,20150901,000000,61.0955,62.0913,60.8119,61.0955,24406559.571037,0
+XLV.US,D,20150902,000000,62.1092,62.3492,61.3346,62.3492,14034478.742599,0
+XLV.US,D,20150903,000000,62.7063,63.0515,61.7631,61.9039,15818940.991437,0
+XLV.US,D,20150904,000000,60.9597,61.654,60.684,61.1313,18636575.475172,0
+XLV.US,D,20150908,000000,62.25,62.9285,61.8771,62.8382,13142077.222881,0
+XLV.US,D,20150909,000000,63.5662,63.6128,61.7115,61.8702,13958307.002635,0
+XLV.US,D,20150910,000000,61.895,62.9363,61.7016,62.4662,19452031.922415,0
+XLV.US,D,20150911,000000,62.2064,62.8917,62.0289,62.8659,8575707.0407645,0
+XLV.US,D,20150914,000000,62.8829,62.9999,62.384,62.6676,7001903.7943835,0
+XLV.US,D,20150915,000000,62.9811,63.7229,62.7509,63.5662,9453725.7856828,0
+XLV.US,D,20150916,000000,63.594,63.8627,63.1149,63.7467,13485760.508074,0
+XLV.US,D,20150917,000000,63.6872,65.2046,63.6872,64.324,21513958.213506,0
+XLV.US,D,20150918,000000,63.47,64.0234,63.2548,63.3708,16078344.140246,0
+XLV.US,D,20150921,000000,63.7795,63.9361,62.0845,62.503,26710102.363181,0
+XLV.US,D,20150922,000000,61.644,62.2173,61.4229,62.1211,32725922.512327,0
+XLV.US,D,20150923,000000,62.1747,62.6378,61.7363,62.0567,10722906.600605,0
+XLV.US,D,20150924,000000,61.5478,61.7889,60.7336,61.4229,22461198.78835,0
+XLV.US,D,20150925,000000,61.9139,62.1033,59.2617,59.7448,34673544.813687,0
+XLV.US,D,20150928,000000,59.3669,59.4938,56.929,57.4289,74409546.061728,0
+XLV.US,D,20150929,000000,57.5816,58.9394,57.2424,57.9574,35571677.261688,0
+XLV.US,D,20150930,000000,58.8154,59.3331,58.4039,59.1625,29738890.90317,0
+XLV.US,D,20151001,000000,59.3073,59.8072,58.735,59.7616,22224575.172037,0
+XLV.US,D,20151002,000000,58.987,61.0103,58.7073,61.0003,26577671.943351,0
+XLV.US,D,20151005,000000,61.53,61.654,60.569,61.165,20586488.534635,0
+XLV.US,D,20151006,000000,60.9657,61.1461,58.8769,59.7249,34066576.593286,0
+XLV.US,D,20151007,000000,60.1623,60.9726,59.4313,60.682,30747005.954798,0
+XLV.US,D,20151008,000000,60.3349,61.0569,59.7348,60.8625,25951898.736424,0
+XLV.US,D,20151009,000000,60.9577,61.3961,60.69,61.1373,15549064.077145,0
+XLV.US,D,20151012,000000,60.8704,61.4952,60.7881,61.2989,12397360.031156,0
+XLV.US,D,20151013,000000,60.9726,61.8057,60.4648,60.5292,19336616.834342,0
+XLV.US,D,20151014,000000,60.8536,61.3525,60.2515,60.4132,24388586.395882,0
+XLV.US,D,20151015,000000,60.0849,61.7631,60.0185,61.7631,24777149.181384,0
+XLV.US,D,20151016,000000,61.896,62.4058,61.7799,62.3185,19766038.194396,0
+XLV.US,D,20151019,000000,62.1112,62.7103,61.77,62.5396,17569430.047363,0
+XLV.US,D,20151020,000000,62.3452,62.5396,61.2989,61.5558,16570117.072428,0
+XLV.US,D,20151021,000000,61.9049,62.1469,59.9937,61.0003,40376698.663351,0
+XLV.US,D,20151022,000000,61.0945,61.1898,59.8756,60.6374,39767937.763414,0
+XLV.US,D,20151023,000000,61.2622,62.252,61.0103,61.9327,29692437.514922,0
+XLV.US,D,20151026,000000,61.7799,62.5932,61.5746,62.1747,19961943.38377,0
+XLV.US,D,20151027,000000,62.3452,63.3152,62.3374,63.3152,28166398.389859,0
+XLV.US,D,20151028,000000,63.219,63.8815,62.6527,63.8419,20326880.709816,0
+XLV.US,D,20151029,000000,64.2118,65.2076,63.8617,64.1305,25501766.785612,0
+XLV.US,D,20151030,000000,64.325,64.5034,63.7309,63.7309,13911530.972401,0
+XLV.US,D,20151102,000000,64.0958,65.1322,63.7309,65.0876,20873976.660104,0
+XLV.US,D,20151103,000000,64.918,65.0588,64.4003,64.8545,11674425.206537,0
+XLV.US,D,20151104,000000,65.0876,65.1074,64.1762,64.5669,12910677.38198,0
+XLV.US,D,20151105,000000,64.6145,64.6314,63.7527,64.3626,10267492.395522,0
+XLV.US,D,20151106,000000,63.9689,64.1583,63.352,64.0958,14173371.076463,0
+XLV.US,D,20151109,000000,63.9788,63.9788,63.2369,63.6019,17491386.983879,0
+XLV.US,D,20151110,000000,63.6207,64.1762,63.4958,64.0284,10900545.212267,0
+XLV.US,D,20151111,000000,64.2714,64.2714,63.3876,63.3966,11844798.323968,0
+XLV.US,D,20151112,000000,63.227,63.3252,62.2986,62.2986,12169329.7825,0
+XLV.US,D,20151113,000000,62.1747,62.7807,62.0665,62.1469,20370428.303675,0
+XLV.US,D,20151116,000000,62.0121,62.9235,62.0021,62.9235,14507862.089812,0
+XLV.US,D,20151117,000000,63.0475,63.6108,62.7281,63.1923,8823849.9842478,0
+XLV.US,D,20151118,000000,63.227,64.4945,63.227,64.4251,14347222.677809,0
+XLV.US,D,20151119,000000,64.0125,64.0958,63.2875,63.343,12457139.541698,0
+XLV.US,D,20151120,000000,63.6773,64.203,63.6773,63.8885,10326263.649857,0
+XLV.US,D,20151123,000000,63.7605,64.1206,63.5374,63.7309,11600536.158627,0
+XLV.US,D,20151124,000000,63.3351,63.9867,63.2974,63.9262,8031613.6774634,0
+XLV.US,D,20151125,000000,64.0958,64.3626,63.9619,64.2714,5143094.749317,0
+XLV.US,D,20151127,000000,64.443,64.5114,64.2278,64.4003,2975388.266472,0
+XLV.US,D,20151130,000000,64.4945,64.5034,63.5186,63.5186,9902775.8775842,0
+XLV.US,D,20151201,000000,63.8519,64.6493,63.712,64.5957,11932821.107395,0
+XLV.US,D,20151202,000000,64.6681,64.8645,63.953,64.0472,11054704.561624,0
+XLV.US,D,20151203,000000,64.1008,64.186,62.369,62.6448,14767073.669941,0
+XLV.US,D,20151204,000000,62.9235,64.2178,62.7717,64.1206,16713068.645782,0
+XLV.US,D,20151207,000000,63.9867,64.316,63.4352,63.7605,9527760.0224869,0
+XLV.US,D,20151208,000000,63.2796,64.0859,63.2796,63.9073,8377481.8538583,0
+XLV.US,D,20151209,000000,63.6108,64.2278,63.0137,63.2627,19695173.915109,0
+XLV.US,D,20151210,000000,63.2627,64.1762,63.2002,63.7387,10946444.059601,0
+XLV.US,D,20151211,000000,63.0564,63.3152,62.7192,62.7995,16991253.591224,0
+XLV.US,D,20151214,000000,63.0395,63.2875,62.2342,63.2091,23609930.291957,0
+XLV.US,D,20151215,000000,63.8985,64.3348,63.6931,64.0284,15679256.168194,0
+XLV.US,D,20151216,000000,64.5669,64.9577,63.6673,64.8645,17098157.988649,0
+XLV.US,D,20151217,000000,65.041,65.041,64.1107,64.1662,12838984.31609,0
+XLV.US,D,20151218,000000,63.9957,64.078,63.225,63.2349,14499623.628341,0
+XLV.US,D,20151221,000000,63.6108,63.8062,63.2865,63.8062,7476730.9644859,0
+XLV.US,D,20151222,000000,64.0303,64.3288,63.6673,64.2386,8355797.2876037,0
+XLV.US,D,20151223,000000,64.6443,65.0748,64.5808,64.9309,9019182.4840948,0
+XLV.US,D,20151224,000000,64.7137,65.1978,64.6889,64.9904,2862915.2700133,0
+XLV.US,D,20151228,000000,64.8049,64.8605,64.5064,64.6889,7284485.7451462,0
+XLV.US,D,20151229,000000,65.1234,65.6311,64.9805,65.4754,8074120.7509153,0
+XLV.US,D,20151230,000000,65.405,65.5775,65.1372,65.1978,9470988.1402113,0
+XLV.US,D,20151231,000000,64.9636,65.2612,64.6195,64.6195,7348008.9109871,0
+XLV.US,D,20160104,000000,63.4868,63.6941,62.8045,63.4522,21922599.413124,0
+XLV.US,D,20160105,000000,63.6307,64.0303,63.4769,63.7537,16208371.885534,0
+XLV.US,D,20160106,000000,62.8501,63.6773,62.7955,63.2349,16331925.617712,0
+XLV.US,D,20160107,000000,62.0149,62.8045,61.7819,61.9535,19898163.112596,0
+XLV.US,D,20160108,000000,62.3224,62.4822,60.9131,61.0183,18975772.020241,0
+XLV.US,D,20160111,000000,61.288,61.3098,59.4403,60.2932,31840973.014238,0
+XLV.US,D,20160112,000000,60.7762,61.413,60.0691,61.0649,15294752.622185,0
+XLV.US,D,20160113,000000,61.1809,61.4695,59.1883,59.2518,18060926.717344,0
+XLV.US,D,20160114,000000,59.4035,61.2345,59.0366,60.8407,26019930.824025,0
+XLV.US,D,20160115,000000,59.2975,60.2655,59.1328,59.9957,19933959.23273,0
+XLV.US,D,20160119,000000,60.6434,60.8685,59.3261,59.9798,15043529.455988,0
+XLV.US,D,20160120,000000,58.9206,60.679,58.1846,60.0969,27495538.990102,0
+XLV.US,D,20160121,000000,60.2466,60.555,59.35,59.9153,19065080.330333,0
+XLV.US,D,20160122,000000,60.7574,61.0281,60.4648,60.8685,12645326.529803,0
+XLV.US,D,20160125,000000,60.686,61.0927,60.2199,60.3021,11294306.566774,0
+XLV.US,D,20160126,000000,60.3398,60.8764,59.8687,60.7574,13877691.877565,0
+XLV.US,D,20160127,000000,60.6522,61.288,59.6466,60.0691,17743164.69099,0
+XLV.US,D,20160128,000000,60.3577,60.3914,58.3552,58.6706,29116599.204928,0
+XLV.US,D,20160129,000000,58.5427,59.6554,58.3751,59.6277,19594971.396696,0
+XLV.US,D,20160201,000000,59.2261,60.0215,58.9116,59.717,18622118.089412,0
+XLV.US,D,20160202,000000,59.2975,59.4521,58.6776,58.856,14456594.278173,0
+XLV.US,D,20160203,000000,59.0267,59.3073,57.9238,59.2429,21684674.138048,0
+XLV.US,D,20160204,000000,59.0644,59.584,58.3929,58.9206,21133225.545712,0
+XLV.US,D,20160205,000000,58.5962,58.7569,57.4715,57.774,18664357.97497,0
+XLV.US,D,20160208,000000,57.1264,57.3644,56.3002,56.9826,27481192.512525,0
+XLV.US,D,20160209,000000,56.2902,57.9784,56.2288,57.4031,23114863.386745,0
+XLV.US,D,20160210,000000,57.782,58.8134,57.7333,57.9148,16418326.116902,0
+XLV.US,D,20160211,000000,56.8754,57.4387,56.5491,56.9826,25417016.801835,0
+XLV.US,D,20160212,000000,57.2969,57.774,56.81,57.7462,11493141.748686,0
+XLV.US,D,20160216,000000,58.3651,58.856,58.1668,58.8292,19287120.52886,0
+XLV.US,D,20160217,000000,59.2885,59.6466,58.8382,59.5751,13532857.163782,0
+XLV.US,D,20160218,000000,59.6466,59.8876,59.0644,59.2071,10836079.326872,0
+XLV.US,D,20160219,000000,58.9206,59.3173,58.7708,59.1427,9893696.5304357,0
+XLV.US,D,20160222,000000,59.6277,59.9957,59.5325,59.9887,8378018.2461607,0
+XLV.US,D,20160223,000000,59.828,60.1385,59.475,59.5414,9154103.2967572,0
+XLV.US,D,20160224,000000,59.1983,59.8182,58.5655,59.7368,12394263.676343,0
+XLV.US,D,20160225,000000,60.0046,60.5154,59.708,60.4787,10585953.143429,0
+XLV.US,D,20160226,000000,60.7574,60.9984,60.321,60.3725,11555107.158686,0
+XLV.US,D,20160229,000000,60.1931,60.3497,59.3847,59.4125,12364318.46698,0
+XLV.US,D,20160301,000000,59.7458,60.7038,59.35,60.686,16217700.271965,0
+XLV.US,D,20160302,000000,60.5452,60.805,60.4182,60.7862,12177037.901206,0
+XLV.US,D,20160303,000000,60.6334,60.686,60.0641,60.6146,12055873.736238,0
+XLV.US,D,20160304,000000,60.6146,60.8595,60.1881,60.4698,10986409.319154,0
+XLV.US,D,20160307,000000,60.079,61.165,60.0691,60.9567,12353941.494092,0
+XLV.US,D,20160308,000000,60.5977,60.795,60.1305,60.2109,9145436.3263976,0
+XLV.US,D,20160309,000000,60.3725,60.5818,59.9064,60.321,14527714.654538,0
+XLV.US,D,20160310,000000,60.6146,61.0281,59.8876,60.3577,12583495.217878,0
+XLV.US,D,20160311,000000,60.7396,61.539,60.6939,61.53,11836339.054387,0
+XLV.US,D,20160314,000000,61.3068,61.5132,61.1145,61.2701,6845506.1162452,0
+XLV.US,D,20160315,000000,60.8685,60.9885,60.1385,60.321,16972269.135094,0
+XLV.US,D,20160316,000000,60.2019,60.5204,59.7001,60.1761,18818166.451167,0
+XLV.US,D,20160317,000000,60.1226,60.1305,58.9017,59.475,23320696.874994,0
+XLV.US,D,20160318,000000,59.5821,60.3914,59.472,60.1751,21687050.597928,0
+XLV.US,D,20160321,000000,60.2287,60.6532,60.1295,60.5263,13532931.774742,0
+XLV.US,D,20160322,000000,60.3309,61.3177,60.3309,61.1303,14662133.355609,0
+XLV.US,D,20160323,000000,61.0857,61.1927,60.6394,60.6958,10113401.607586,0
+XLV.US,D,20160324,000000,60.4271,60.8962,60.2019,60.671,9433339.8534234,0
+XLV.US,D,20160328,000000,60.8328,60.8952,60.4083,60.4975,7948871.1317952,0
+XLV.US,D,20160329,000000,60.3914,61.2553,60.1831,61.2017,11613052.651187,0
+XLV.US,D,20160330,000000,61.5092,61.6688,61.1035,61.2107,8450285.009833,0
+XLV.US,D,20160331,000000,61.1213,61.4814,60.9915,61.0212,9555458.8370192,0
+XLV.US,D,20160401,000000,60.7693,61.9406,60.6532,61.7174,10130242.511021,0
+XLV.US,D,20160404,000000,61.8603,62.6765,61.8503,62.4534,18933243.773409,0
+XLV.US,D,20160405,000000,61.7254,62.0121,61.5002,61.6401,18388516.216954,0
+XLV.US,D,20160406,000000,61.66,63.3262,61.66,63.2994,27264895.341356,0
+XLV.US,D,20160407,000000,62.8501,63.2716,62.2818,62.6071,21344969.431849,0
+XLV.US,D,20160408,000000,62.9929,63.0207,62.0616,62.4346,14310676.415056,0
+XLV.US,D,20160411,000000,62.4088,62.5882,61.8216,61.9605,9658596.3892527,0
+XLV.US,D,20160412,000000,61.9505,62.5922,61.9406,62.4632,15006826.913522,0
+XLV.US,D,20160413,000000,62.7509,63.0832,62.4127,63.0465,10781153.561712,0
+XLV.US,D,20160414,000000,63.0306,63.2884,62.8501,63.0832,7392271.3584963,0
+XLV.US,D,20160415,000000,63.2369,63.2369,62.617,63.0385,8825305.9062114,0
+XLV.US,D,20160418,000000,62.8591,63.6931,62.7599,63.6237,12779610.124542,0
+XLV.US,D,20160419,000000,63.7348,64.193,63.4988,63.8469,7386846.9401,0
+XLV.US,D,20160420,000000,63.8667,64.4955,63.8091,64.193,11955490.739964,0
+XLV.US,D,20160421,000000,64.2268,64.7137,64.1464,64.5689,13843212.540037,0
+XLV.US,D,20160422,000000,64.6066,64.924,64.316,64.7057,13387645.08001,0
+XLV.US,D,20160425,000000,64.4608,64.6611,64.2446,64.4519,9927001.2494818,0
+XLV.US,D,20160426,000000,64.5778,64.5778,64.0185,64.2108,8251976.1376615,0
+XLV.US,D,20160427,000000,64.2516,64.4092,63.8667,64.1384,10125889.868972,0
+XLV.US,D,20160428,000000,63.7655,64.4519,63.4799,63.8281,21673040.877925,0
+XLV.US,D,20160429,000000,63.2558,63.3768,62.4534,62.8323,15071225.245751,0
+XLV.US,D,20160502,000000,62.9483,63.22,62.6864,63.1913,10069255.109542,0
+XLV.US,D,20160503,000000,62.9671,63.3818,62.7509,62.9979,10471098.645808,0
+XLV.US,D,20160504,000000,62.5972,62.7063,62.2193,62.3899,13099973.451912,0
+XLV.US,D,20160505,000000,62.3988,62.742,62.258,62.6498,11258253.341306,0
+XLV.US,D,20160506,000000,62.4246,62.6071,61.768,62.2818,15725567.392318,0
+XLV.US,D,20160509,000000,62.2818,63.1863,62.254,62.9929,15113999.507098,0
+XLV.US,D,20160510,000000,63.2458,63.5305,63.0743,63.5216,12299365.593837,0
+XLV.US,D,20160511,000000,63.4274,63.586,62.7509,62.7688,9388679.1447124,0
+XLV.US,D,20160512,000000,62.8937,63.0832,62.0299,62.4088,12576982.891034,0
+XLV.US,D,20160513,000000,62.3205,62.7251,62.1935,62.2441,13264758.81344,0
+XLV.US,D,20160516,000000,62.254,63.227,62.2282,63.0921,9257378.9800911,0
+XLV.US,D,20160517,000000,62.9741,63.1387,62.2094,62.4346,16565466.994798,0
+XLV.US,D,20160518,000000,62.3393,63.0117,62.2719,62.6964,12790494.250302,0
+XLV.US,D,20160519,000000,62.3393,62.622,61.768,62.1647,9736434.7767277,0
+XLV.US,D,20160520,000000,62.3988,62.9573,62.371,62.742,8803718.1325527,0
+XLV.US,D,20160523,000000,62.6498,62.7688,62.4346,62.49,5610335.7997141,0
+XLV.US,D,20160524,000000,62.8045,63.4898,62.7251,63.3886,13258129.528876,0
+XLV.US,D,20160525,000000,63.5592,63.9133,63.5493,63.7834,9945082.3080508,0
+XLV.US,D,20160526,000000,63.8091,63.9233,63.586,63.7923,5839981.2748146,0
+XLV.US,D,20160527,000000,63.7477,64.2268,63.7477,64.0829,10706164.50628,0
+XLV.US,D,20160531,000000,64.2792,64.3914,63.9589,64.2268,8518708.3008424,0
+XLV.US,D,20160601,000000,64.0353,64.6115,63.9837,64.4697,10331875.603908,0
+XLV.US,D,20160602,000000,64.4162,65.2979,64.3348,65.2979,13841050.838728,0
+XLV.US,D,20160603,000000,65.1035,65.3138,64.559,65.0836,15422876.779752,0
+XLV.US,D,20160606,000000,65.0936,65.5498,64.9289,65.4318,10118038.577885,0
+XLV.US,D,20160607,000000,65.161,65.2245,64.8685,65.0271,7142939.6809444,0
+XLV.US,D,20160608,000000,64.9716,65.3713,64.8327,65.2522,5126876.9482193,0
+XLV.US,D,20160609,000000,65.1134,65.5736,64.9537,65.1462,10661409.021485,0
+XLV.US,D,20160610,000000,64.7643,64.8029,64.325,64.6255,11408463.351099,0
+XLV.US,D,20160613,000000,64.3914,64.8783,64.0928,64.1087,9677714.9434592,0
+XLV.US,D,20160614,000000,63.9589,64.2346,63.6882,64.2108,8868157.8032863,0
+XLV.US,D,20160615,000000,64.3824,64.5124,63.7169,63.8469,8711073.5026707,0
+XLV.US,D,20160616,000000,63.5761,64.0998,63.2637,63.9927,10367491.246182,0
+XLV.US,D,20160617,000000,64.0889,64.1146,63.0931,63.3282,11943173.882133,0
+XLV.US,D,20160620,000000,63.8717,64.1801,63.6465,63.7299,8817979.9166078,0
+XLV.US,D,20160621,000000,63.9461,64.0046,63.3598,63.5047,7760598.4419131,0
+XLV.US,D,20160622,000000,63.5096,64.4062,63.458,63.6911,12391349.815903,0
+XLV.US,D,20160623,000000,64.2476,64.5302,63.955,64.5203,8407143.7432267,0
+XLV.US,D,20160624,000000,62.6855,63.6366,62.4156,62.7251,24958212.839382,0
+XLV.US,D,20160627,000000,62.2263,62.4414,61.5468,61.8087,20615109.903598,0
+XLV.US,D,20160628,000000,62.2421,63.0564,62.2292,63.0395,14509792.900449,0
+XLV.US,D,20160629,000000,63.458,64.3973,63.458,64.2148,9921720.0034669,0
+XLV.US,D,20160630,000000,64.3418,64.8575,64.0214,64.8169,10548715.216917,0
+XLV.US,D,20160701,000000,64.9627,65.3822,64.7533,65.2254,7515216.103926,0
+XLV.US,D,20160705,000000,64.8397,65.4248,64.8397,65.161,9248380.2934391,0
+XLV.US,D,20160706,000000,65.0648,66.0308,64.9894,65.8969,20778305.245087,0
+XLV.US,D,20160707,000000,66.2937,66.3026,65.4973,65.7968,8864842.656876,0
+XLV.US,D,20160708,000000,66.122,66.6259,65.767,66.5039,12183812.374664,0
+XLV.US,D,20160711,000000,66.8064,66.983,66.3651,66.4295,8152770.7846373,0
+XLV.US,D,20160712,000000,66.5713,66.8481,66.5207,66.7559,11325333.635047,0
+XLV.US,D,20160713,000000,66.9632,67.0464,66.6597,66.737,7082420.1103456,0
+XLV.US,D,20160714,000000,67.1704,67.4869,66.7717,67.0167,5303437.7339952,0
+XLV.US,D,20160715,000000,67.2686,67.4601,66.8768,66.9632,7856314.2202032,0
+XLV.US,D,20160718,000000,66.983,67.1168,66.7469,66.99,4374578.6780701,0
+XLV.US,D,20160719,000000,67.0692,67.2289,66.6457,66.8431,7326324.3447326,0
+XLV.US,D,20160720,000000,67.1536,67.5632,67.0614,67.4501,5351147.4094777,0
+XLV.US,D,20160721,000000,67.4501,67.7844,67.3887,67.6505,10211999.990374,0
+XLV.US,D,20160722,000000,67.6415,67.8686,67.4471,67.7844,6020254.4599464,0
+XLV.US,D,20160725,000000,67.8022,67.8588,67.2954,67.712,6492175.8356587,0
+XLV.US,D,20160726,000000,67.4501,67.6941,67.3231,67.5949,7638104.3870082,0
+XLV.US,D,20160727,000000,67.4601,68.0066,67.3311,67.9034,8831720.4322035,0
+XLV.US,D,20160728,000000,67.7933,68.0105,67.5037,67.8399,6051489.2289985,0
+XLV.US,D,20160729,000000,67.712,68.1027,67.5493,67.9708,5313759.2527913,0
+XLV.US,D,20160801,000000,68.0382,68.6968,68.0382,68.4082,10238848.844924,0
+XLV.US,D,20160802,000000,68.4617,68.4617,67.7298,68.1474,13440412.16863,0
+XLV.US,D,20160803,000000,68.1027,68.1474,67.821,67.955,10798376.594249,0
+XLV.US,D,20160804,000000,68.0006,68.1117,67.7655,67.8588,9309969.6238741,0
+XLV.US,D,20160805,000000,68.1553,68.1553,67.6415,68.0204,9114835.7505,0
+XLV.US,D,20160808,000000,67.9638,67.9638,67.2081,67.4431,7362866.5744608,0
+XLV.US,D,20160809,000000,67.8022,67.836,67.4154,67.6049,12458276.854701,0
+XLV.US,D,20160810,000000,67.5761,67.5761,67.2002,67.3737,7778763.1857474,0
+XLV.US,D,20160811,000000,67.5583,67.8399,67.4343,67.7467,7301376.0531342,0
+XLV.US,D,20160812,000000,67.6415,67.6733,67.3489,67.5949,6871808.4959303,0
+XLV.US,D,20160815,000000,67.5949,67.8736,67.5949,67.712,4554982.9365089,0
+XLV.US,D,20160816,000000,67.6138,67.6227,67.107,67.107,6671125.18039,0
+XLV.US,D,20160817,000000,66.9632,67.2954,66.8213,67.2428,8066080.9159167,0
+XLV.US,D,20160818,000000,67.2329,67.4154,67.0614,67.2686,4616074.1883773,0
+XLV.US,D,20160819,000000,67.1337,67.2607,66.9214,67.2081,4783017.2181898,0
+XLV.US,D,20160822,000000,67.2428,67.5999,67.1704,67.3489,4520473.3512949,0
+XLV.US,D,20160823,000000,67.586,67.7933,67.3787,67.4154,9467527.8049072,0
+XLV.US,D,20160824,000000,67.3887,67.5275,66.1935,66.3551,9542623.7354977,0
+XLV.US,D,20160825,000000,66.1766,66.4474,65.5071,65.7968,9687111.8913131,0
+XLV.US,D,20160826,000000,65.8682,66.3929,65.6529,66.0506,11027816.385083,0
+XLV.US,D,20160829,000000,66.0754,66.3551,65.9148,66.1935,8146998.5178493,0
+XLV.US,D,20160830,000000,66.2778,66.2778,65.8057,65.9584,6161393.1886404,0
+XLV.US,D,20160831,000000,65.8771,65.9584,65.5151,65.767,5256683.8853973,0
+XLV.US,D,20160901,000000,65.767,65.8513,65.2989,65.6251,10489604.18024,0
+XLV.US,D,20160902,000000,65.7313,65.8682,65.4873,65.6867,8892328.7293486,0
+XLV.US,D,20160906,000000,65.7769,66.0506,65.6797,65.9049,9664396.8872144,0
+XLV.US,D,20160907,000000,65.8513,66.141,65.7135,65.9049,8359628.6611922,0
+XLV.US,D,20160908,000000,65.6956,66.007,65.6341,65.9584,5322333.4635799,0
+XLV.US,D,20160909,000000,65.5905,65.5905,64.6245,64.6403,15774983.037303,0
+XLV.US,D,20160912,000000,64.2714,65.767,64.2564,65.5984,14372783.989181,0
+XLV.US,D,20160913,000000,65.1878,65.1878,64.3794,64.7177,13483425.386698,0
+XLV.US,D,20160914,000000,64.6939,65.1462,64.4578,64.7177,14491642.272202,0
+XLV.US,D,20160915,000000,64.6046,65.5707,64.4499,65.3911,10656897.074957,0
+XLV.US,D,20160916,000000,65.3266,65.524,65.173,65.4318,9577783.6459656,0
+XLV.US,D,20160919,000000,65.5975,65.7273,65.1194,65.1958,10931826.361104,0
+XLV.US,D,20160920,000000,65.4774,65.6441,65.3663,65.399,5826023.9841342,0
+XLV.US,D,20160921,000000,65.6163,66.1776,65.2136,66.0516,9351713.4473769,0
+XLV.US,D,20160922,000000,66.3195,66.6685,66.2877,66.5475,7165607.2970014,0
+XLV.US,D,20160923,000000,66.4503,66.6131,66.3234,66.3383,5962614.4690762,0
+XLV.US,D,20160926,000000,66.0944,66.1508,65.4159,65.5697,6093747.263167,0
+XLV.US,D,20160927,000000,65.4863,66.0418,65.3445,66.0318,8625435.2451745,0
+XLV.US,D,20160928,000000,66.0944,66.1042,65.5895,65.9346,7188125.6911395,0
+XLV.US,D,20160929,000000,65.8513,65.9346,64.5808,64.7693,9737406.7357116,0
+XLV.US,D,20160930,000000,64.9071,65.6163,64.8685,65.4318,8198920.6877668,0
+XLV.US,D,20161003,000000,65.1432,65.3802,64.8734,65.3802,10113013.428946,0
+XLV.US,D,20161004,000000,65.3068,65.5795,64.922,65.2512,11664472.709514,0
+XLV.US,D,20161005,000000,65.4239,65.6529,65.3217,65.5061,13919256.231463,0
+XLV.US,D,20161006,000000,65.289,65.3544,64.8734,65.2602,10258760.896765,0
+XLV.US,D,20161007,000000,65.1958,65.524,64.8357,65.2136,10932529.115681,0
+XLV.US,D,20161010,000000,65.3356,65.7135,65.3356,65.5141,12165884.571039,0
+XLV.US,D,20161011,000000,65.1958,65.1958,63.589,63.8737,13755929.816666,0
+XLV.US,D,20161012,000000,63.9103,64.1632,63.5096,63.5702,12889448.54753,0
+XLV.US,D,20161013,000000,63.2012,63.8339,62.9919,63.5989,15003895.912727,0
+XLV.US,D,20161014,000000,63.7467,63.9203,63.1556,63.1754,9232423.6306993,0
+XLV.US,D,20161017,000000,63.0743,63.2012,62.8293,62.9661,9319885.8236749,0
+XLV.US,D,20161018,000000,63.5444,63.8539,63.3916,63.7219,6050969.9770516,0
+XLV.US,D,20161019,000000,63.7963,63.8539,63.462,63.4828,5837150.0913839,0
+XLV.US,D,20161020,000000,63.5622,63.9817,63.4492,63.7805,7570908.1438033,0
+XLV.US,D,20161021,000000,63.458,63.458,63.0921,63.2568,6063575.1961577,0
+XLV.US,D,20161024,000000,63.5344,63.5989,63.1387,63.1387,8089372.6425661,0
+XLV.US,D,20161025,000000,63.0643,63.2568,62.8759,62.9563,8730438.0713919,0
+XLV.US,D,20161026,000000,62.8571,62.9563,62.3185,62.5744,8890733.6680284,0
+XLV.US,D,20161027,000000,63.0554,63.3004,62.7023,62.8659,7686400.8676034,0
+XLV.US,D,20161028,000000,62.1132,62.2848,61.2325,61.5062,20334635.208309,0
+XLV.US,D,20161031,000000,61.4864,61.4962,61.1005,61.1233,13983625.324262,0
+XLV.US,D,20161101,000000,61.1611,61.3306,60.3269,60.797,16429878.716527,0
+XLV.US,D,20161102,000000,60.678,61.1461,60.4777,60.4777,19773706.991111,0
+XLV.US,D,20161103,000000,60.678,60.9339,59.8528,59.9064,24316552.539394,0
+XLV.US,D,20161104,000000,60.0721,60.8208,60.0066,60.3269,23561005.667744,0
+XLV.US,D,20161107,000000,60.9756,62.0349,60.9438,61.8692,19116316.886029,0
+XLV.US,D,20161108,000000,61.4705,62.4524,61.3852,62.0397,16377849.671452,0
+XLV.US,D,20161109,000000,64.7087,64.9418,62.8481,64.2268,54805219.055683,0
+XLV.US,D,20161110,000000,65.279,65.399,64.4786,64.9339,31217870.678005,0
+XLV.US,D,20161111,000000,64.7495,64.7495,63.6842,63.9649,17471933.688611,0
+XLV.US,D,20161114,000000,64.2446,64.317,63.6376,63.7615,19182214.495239,0
+XLV.US,D,20161115,000000,64.0075,64.0075,63.35,63.9471,11429826.283623,0
+XLV.US,D,20161116,000000,63.7805,64.0918,63.589,63.6753,8358988.4185004,0
+XLV.US,D,20161117,000000,63.7219,63.9461,63.5295,63.9292,13987149.179707,0
+XLV.US,D,20161118,000000,63.9817,64.1544,63.2101,63.2468,13382988.952844,0
+XLV.US,D,20161121,000000,63.3827,63.5344,63.3044,63.474,7476572.6682613,0
+XLV.US,D,20161122,000000,63.4492,63.4492,62.133,62.5575,15977626.402911,0
+XLV.US,D,20161123,000000,61.5142,62.8104,61.5142,62.8025,15062156.989421,0
+XLV.US,D,20161125,000000,62.983,63.102,62.7975,63.0465,4418377.3277238,0
+XLV.US,D,20161128,000000,62.9285,62.9373,62.4772,62.5744,7155390.6368508,0
+XLV.US,D,20161129,000000,62.7221,63.1655,62.7122,62.983,7810738.0148557,0
+XLV.US,D,20161130,000000,63.0296,63.0465,62.3572,62.383,9522005.9043107,0
+XLV.US,D,20161201,000000,62.4574,62.613,61.7492,61.9307,12558417.869485,0
+XLV.US,D,20161202,000000,62.0397,62.3234,61.8305,62.0765,8771247.2413903,0
+XLV.US,D,20161205,000000,62.3324,62.4206,61.766,61.9673,6422353.0850334,0
+XLV.US,D,20161206,000000,62.1489,62.1578,61.7849,62.1389,6050941.7458778,0
+XLV.US,D,20161207,000000,61.648,61.648,60.7693,61.6054,14039977.771955,0
+XLV.US,D,20161208,000000,61.413,61.7849,61.0599,61.7254,8357332.8618076,0
+XLV.US,D,20161209,000000,61.9406,62.5902,61.9406,62.4772,13322716.405016,0
+XLV.US,D,20161212,000000,62.3572,62.8659,62.3572,62.7737,16532347.794895,0
+XLV.US,D,20161213,000000,63.0019,63.3738,62.8203,63.2816,12146892.048858,0
+XLV.US,D,20161214,000000,63.2726,63.6088,62.739,62.9563,12873659.255321,0
+XLV.US,D,20161215,000000,63.2101,63.4303,62.982,63.3648,9045634.0856985,0
+XLV.US,D,20161216,000000,63.5057,63.6813,63.233,63.4164,9059180.0078462,0
+XLV.US,D,20161219,000000,63.463,63.7447,63.0683,63.1516,10224215.014328,0
+XLV.US,D,20161220,000000,63.1784,63.3232,62.9592,63.106,5359841.602755,0
+XLV.US,D,20161221,000000,63.1427,63.1695,62.6398,62.7499,5947188.1491015,0
+XLV.US,D,20161222,000000,62.6646,62.8511,62.4127,62.8323,4872724.7977394,0
+XLV.US,D,20161223,000000,62.8511,63.341,62.8511,63.3044,4595746.734978,0
+XLV.US,D,20161227,000000,63.3876,63.7953,63.3698,63.4352,5640979.7306285,0
+XLV.US,D,20161228,000000,63.4978,63.5662,62.9403,62.9503,5002014.4994829,0
+XLV.US,D,20161229,000000,62.9859,63.2597,62.9573,63.0593,6077667.5931699,0
+XLV.US,D,20161230,000000,63.0683,63.1328,62.6329,62.8323,7295367.8543937,0
+XLV.US,D,20170103,000000,63.1695,63.6723,63.0861,63.6535,12939108.190519,0
+XLV.US,D,20170104,000000,63.7507,64.326,63.7507,64.1544,10052614.849093,0
+XLV.US,D,20170105,000000,64.0988,64.4985,64.0413,64.4796,6554372.1363306,0
+XLV.US,D,20170106,000000,64.4985,64.8476,64.2654,64.6651,6329673.166184,0
+XLV.US,D,20170109,000000,64.6651,65.046,64.5431,64.9369,6310287.4240825,0
+XLV.US,D,20170110,000000,65.046,65.5389,64.9012,65.163,11298522.085978,0
+XLV.US,D,20170111,000000,65.2463,65.4735,63.8419,64.5074,25939819.827059,0
+XLV.US,D,20170112,000000,64.191,64.6105,64.0323,64.5719,10267425.850613,0
+XLV.US,D,20170113,000000,64.6294,64.8565,64.4796,64.6383,5751939.3345197,0
+XLV.US,D,20170117,000000,64.2346,64.4172,63.7775,64.307,6625245.4899241,0
+XLV.US,D,20170118,000000,64.436,64.5818,64.0988,64.2268,6761121.121215,0
+XLV.US,D,20170119,000000,64.2088,64.3546,63.7189,63.8131,7094784.3562181,0
+XLV.US,D,20170120,000000,63.8131,64.1365,63.5959,63.6535,7603641.1815797,0
+XLV.US,D,20170123,000000,63.5662,63.7437,63.1516,63.3876,10976082.759077,0
+XLV.US,D,20170124,000000,63.3232,63.3698,62.6557,62.9503,9541186.9704021,0
+XLV.US,D,20170125,000000,63.0049,63.5662,62.9691,63.5404,7181901.7255706,0
+XLV.US,D,20170126,000000,63.4065,63.5146,63.0415,63.0505,7255261.4389719,0
+XLV.US,D,20170127,000000,63.1962,63.6158,63.1784,63.5662,7965712.035229,0
+XLV.US,D,20170130,000000,63.4164,63.5404,62.9959,63.2597,7989848.6805803,0
+XLV.US,D,20170131,000000,62.9215,64.2704,62.8789,64.2704,15734822.176046,0
+XLV.US,D,20170201,000000,64.2704,64.8297,64.1444,64.8297,21375520.603192,0
+XLV.US,D,20170202,000000,64.5074,64.8476,64.3022,64.8099,15942300.130168,0
+XLV.US,D,20170203,000000,65.0182,65.155,64.7107,65.0946,16573218.468522,0
+XLV.US,D,20170206,000000,64.9716,65.163,64.8476,65.163,12685566.035044,0
+XLV.US,D,20170207,000000,65.2086,65.4635,65.0083,65.2274,12373217.336268,0
+XLV.US,D,20170208,000000,64.8843,65.1948,64.7019,65.1302,7447362.4776739,0
+XLV.US,D,20170209,000000,65.1234,65.5567,65.0658,65.3663,8634265.5530398,0
+XLV.US,D,20170210,000000,65.4635,65.6401,65.3118,65.4923,4871358.6105782,0
+XLV.US,D,20170213,000000,65.5567,65.9326,65.5567,65.896,7093750.8936054,0
+XLV.US,D,20170214,000000,65.8225,66.4137,65.769,66.4137,11392813.198247,0
+XLV.US,D,20170215,000000,66.2689,67.2607,66.2044,67.1337,11072786.62845,0
+XLV.US,D,20170216,000000,67.1536,67.2151,66.5853,67.0405,12434336.819309,0
+XLV.US,D,20170217,000000,66.7856,67.1704,66.7856,67.1337,12924669.961627,0
+XLV.US,D,20170221,000000,67.1238,67.6544,67.1238,67.4363,11687341.976812,0
+XLV.US,D,20170222,000000,67.3509,67.5701,67.2746,67.3321,7278891.939707,0
+XLV.US,D,20170223,000000,67.4085,67.939,67.3241,67.826,9529966.0870689,0
+XLV.US,D,20170224,000000,67.7159,68.191,67.6891,68.1543,9944049.8536943,0
+XLV.US,D,20170227,000000,68.1979,68.5193,68.0532,68.4826,8973091.0598253,0
+XLV.US,D,20170228,000000,68.2911,68.5649,68.1454,68.3467,11255884.947475,0
+XLV.US,D,20170301,000000,68.7574,69.2027,68.56,69.0321,16673894.867353,0
+XLV.US,D,20170302,000000,68.92,69.161,68.804,68.8128,8656291.9181488,0
+XLV.US,D,20170303,000000,68.7097,69.1372,68.6869,69.0827,7267661.982068,0
+XLV.US,D,20170306,000000,68.9854,69.042,68.5748,68.8208,6454628.3744915,0
+XLV.US,D,20170307,000000,68.2535,68.683,68.1196,68.3377,13529202.23503,0
+XLV.US,D,20170308,000000,68.3279,68.8456,68.2833,68.6076,8920402.6151902,0
+XLV.US,D,20170309,000000,68.6026,69.0727,68.556,68.9854,9272894.0266121,0
+XLV.US,D,20170310,000000,69.2761,69.3485,68.9944,69.2493,11462672.246096,0
+XLV.US,D,20170313,000000,69.3097,69.3097,68.92,69.1927,7569085.2165802,0
+XLV.US,D,20170314,000000,69.0033,69.2315,68.8624,68.9358,8005643.0140707,0
+XLV.US,D,20170315,000000,69.042,69.9445,69.037,69.8027,12118617.520031,0
+XLV.US,D,20170316,000000,69.6321,69.6321,68.8624,69.1273,13306367.530612,0
+XLV.US,D,20170317,000000,68.9586,69.0827,68.7117,68.7494,11370909.840395,0
+XLV.US,D,20170320,000000,68.7682,68.8644,68.5064,68.6472,5169234.7997526,0
+XLV.US,D,20170321,000000,68.7216,68.9586,66.1608,68.1097,18203151.337974,0
+XLV.US,D,20170322,000000,68.2079,68.2981,67.7893,68.1295,10882531.706864,0
+XLV.US,D,20170323,000000,68.0462,68.3863,67.7903,67.9152,14486124.085979,0
+XLV.US,D,20170324,000000,67.951,68.2535,67.6713,67.951,10090167.351541,0
+XLV.US,D,20170327,000000,67.4659,68.2535,67.3401,68.1374,7588342.9101433,0
+XLV.US,D,20170328,000000,67.9976,68.2733,67.7893,68.1811,8073363.5505034,0
+XLV.US,D,20170329,000000,68.2079,68.3655,68.0462,68.1979,4764214.2481762,0
+XLV.US,D,20170330,000000,68.1196,68.3477,67.9332,68.2079,7802258.5801507,0
+XLV.US,D,20170331,000000,68.0462,68.1979,67.943,68.0174,6395927.6980911,0
+XLV.US,D,20170403,000000,68.0918,68.4102,67.8072,68.072,13506964.136118,0
+XLV.US,D,20170404,000000,68.0532,68.1295,67.8438,68.0363,5716180.5198647,0
+XLV.US,D,20170405,000000,68.1295,68.5282,67.7794,67.825,7063348.9441808,0
+XLV.US,D,20170406,000000,67.8438,68.067,67.6435,67.943,5743152.3816715,0
+XLV.US,D,20170407,000000,67.9876,68.2327,67.8072,68.0621,6163937.0190519,0
+XLV.US,D,20170410,000000,68.0462,68.2723,67.8736,67.9332,4939949.272118,0
+XLV.US,D,20170411,000000,67.825,67.9976,67.4679,67.8438,5982968.137137,0
+XLV.US,D,20170412,000000,67.7695,67.951,67.5691,67.8438,4134876.855556,0
+XLV.US,D,20170413,000000,67.7596,67.9828,67.6713,67.6713,7285849.915795,0
+XLV.US,D,20170417,000000,67.587,67.9332,67.5315,67.9152,6721999.772108,0
+XLV.US,D,20170418,000000,67.5403,67.5403,66.9195,67.1764,8220714.1456919,0
+XLV.US,D,20170419,000000,67.3975,67.5691,67.2567,67.3777,5491548.0946278,0
+XLV.US,D,20170420,000000,67.5136,67.9332,67.2042,67.7972,7978039.9838781,0
+XLV.US,D,20170421,000000,67.6792,67.7397,67.2389,67.3975,7037620.2622779,0
+XLV.US,D,20170424,000000,68.0462,68.2257,67.9688,68.0621,5958256.7857474,0
+XLV.US,D,20170425,000000,68.3387,68.553,68.1454,68.3567,9865283.8705085,0
+XLV.US,D,20170426,000000,68.6046,69.0063,68.5481,68.7316,6822254.7198442,0
+XLV.US,D,20170427,000000,68.7494,69.1967,68.6096,68.8744,7612064.1539371,0
+XLV.US,D,20170428,000000,68.9299,69.0955,68.8188,69.0628,6320184.4670153,0
+XLV.US,D,20170501,000000,69.1789,69.3485,69.0628,69.2165,7851571.3830031,0
+XLV.US,D,20170502,000000,69.2801,69.4268,68.8744,69.4069,5675256.4086586,0
+XLV.US,D,20170503,000000,69.1967,69.2533,68.913,69.0707,8848959.5968393,0
+XLV.US,D,20170504,000000,69.3048,69.525,69.2067,69.525,4674046.903796,0
+XLV.US,D,20170505,000000,69.6836,69.6996,69.2067,69.4913,6253494.3684266,0
+XLV.US,D,20170508,000000,69.4347,69.4913,68.9586,69.0628,7170117.2270175,0
+XLV.US,D,20170509,000000,69.0955,69.2711,69.0152,69.1401,4186160.7992941,0
+XLV.US,D,20170510,000000,69.035,69.044,68.6562,68.9388,4717301.0950976,0
+XLV.US,D,20170511,000000,68.8318,69.0063,68.6284,68.9785,7424917.6862388,0
+XLV.US,D,20170512,000000,68.9488,69.0489,68.8148,68.8565,2808600.5081155,0
+XLV.US,D,20170515,000000,68.8942,69.3435,68.8318,69.3048,8003449.0485633,0
+XLV.US,D,20170516,000000,69.2353,69.2979,68.8436,69.044,5981011.1118382,0
+XLV.US,D,20170517,000000,68.4836,68.676,68.1374,68.1374,12496499.847527,0
+XLV.US,D,20170518,000000,68.1008,68.8318,68.1008,68.4389,11687486.157449,0
+XLV.US,D,20170519,000000,68.558,68.8436,68.4647,68.6284,9956791.1873885,0
+XLV.US,D,20170522,000000,68.5669,68.8892,68.4201,68.8148,5453589.264928,0
+XLV.US,D,20170523,000000,68.9031,69.1828,68.8486,69.044,4609265.4342082,0
+XLV.US,D,20170524,000000,69.0767,69.2711,68.913,69.2165,5702122.4035635,0
+XLV.US,D,20170525,000000,69.3693,69.6836,69.2067,69.5428,4888527.1972795,0
+XLV.US,D,20170526,000000,69.4913,69.6906,69.3435,69.4169,4922175.7316923,0
+XLV.US,D,20170530,000000,69.1967,69.4913,69.1967,69.3147,5083254.743402,0
+XLV.US,D,20170531,000000,69.4536,69.7462,69.3931,69.5904,6433127.3108666,0
+XLV.US,D,20170601,000000,69.7094,70.4136,69.638,70.3601,9997538.8537582,0
+XLV.US,D,20170602,000000,70.5604,70.9076,70.494,70.8173,5277248.2790054,0
+XLV.US,D,20170605,000000,70.8173,70.8907,70.4484,70.616,6071812.6493729,0
+XLV.US,D,20170606,000000,70.4762,70.6954,70.3234,70.4384,4718994.9655262,0
+XLV.US,D,20170607,000000,70.5316,70.6993,70.4047,70.6358,4824361.7722344,0
+XLV.US,D,20170608,000000,70.5892,70.7558,70.2421,70.4315,6883906.562164,0
+XLV.US,D,20170609,000000,70.5218,71.1228,70.4315,70.9076,14663262.602561,0
+XLV.US,D,20170612,000000,70.854,71.1099,70.4762,70.8173,8404918.5217767,0
+XLV.US,D,20170613,000000,70.8818,71.0543,70.7082,70.9611,6098817.7836345,0
+XLV.US,D,20170614,000000,71.0821,71.5026,71.0543,71.3023,7414734.2985431,0
+XLV.US,D,20170615,000000,71.0275,71.2825,70.8342,71.2289,8949359.7334694,0
+XLV.US,D,20170616,000000,71.3182,71.4928,70.9671,71.344,14516355.640104,0
+XLV.US,D,20170619,000000,71.4462,72.1533,71.4084,72.0888,8708912.809618,0
+XLV.US,D,20170620,000000,72.0789,72.7265,72.0511,72.3268,8545037.9034449,0
+XLV.US,D,20170621,000000,72.4736,73.282,72.429,73.2462,10324442.739146,0
+XLV.US,D,20170622,000000,73.3662,74.4583,73.3376,74.008,13437967.147326,0
+XLV.US,D,20170623,000000,73.9157,74.0546,73.6221,73.8979,9539588.8843132,0
+XLV.US,D,20170626,000000,74.1102,74.1102,73.7144,73.8265,8095598.6246474,0
+XLV.US,D,20170627,000000,73.8265,73.9157,73.1382,73.157,9169058.761083,0
+XLV.US,D,20170628,000000,73.395,73.7223,73.3564,73.5398,9433869.1879323,0
+XLV.US,D,20170629,000000,73.4575,73.521,72.424,72.8703,9191355.3388555,0
+XLV.US,D,20170630,000000,73.157,73.157,72.7682,72.7682,8508364.6004096,0
+XLV.US,D,20170703,000000,73.0161,73.2364,72.8893,72.8991,6429279.8051788,0
+XLV.US,D,20170705,000000,72.9993,73.4218,72.7395,73.3276,9751817.7416854,0
+XLV.US,D,20170706,000000,73.0161,73.157,72.2822,72.3824,6986980.5942564,0
+XLV.US,D,20170707,000000,72.6403,72.8317,72.4558,72.7493,4760180.21509,0
+XLV.US,D,20170710,000000,72.7781,72.8049,72.429,72.6115,3898397.4198811,0
+XLV.US,D,20170711,000000,72.5669,72.7236,72.1632,72.5302,4483651.8345972,0
+XLV.US,D,20170712,000000,72.8893,73.2632,72.8703,73.0241,9591537.2688921,0
+XLV.US,D,20170713,000000,73.0886,73.3176,72.5926,73.0886,10277064.779956,0
+XLV.US,D,20170714,000000,73.2462,73.7401,73.0985,73.5865,6252415.5342846,0
+XLV.US,D,20170717,000000,73.6787,73.7273,73.2998,73.3176,5998108.1123487,0
+XLV.US,D,20170718,000000,73.2274,73.4486,72.8793,73.3762,8757789.0375326,0
+XLV.US,D,20170719,000000,73.6867,73.9703,73.6867,73.9703,8905152.7400517,0
+XLV.US,D,20170720,000000,74.1468,74.5763,74.0268,74.4583,8953548.0297554,0
+XLV.US,D,20170721,000000,74.3016,74.4831,74.242,74.3769,4404208.3032399,0
+XLV.US,D,20170724,000000,74.3114,74.4216,74.0318,74.3482,4870882.7136483,0
+XLV.US,D,20170725,000000,74.5207,74.5763,73.7045,73.8165,9239012.5850153,0
+XLV.US,D,20170726,000000,73.6509,73.7223,73.3662,73.5666,5405515.6089545,0
+XLV.US,D,20170727,000000,73.642,73.642,72.7603,73.0608,13096494.967996,0
+XLV.US,D,20170728,000000,73.0886,73.521,72.7781,73.4308,6997586.441303,0
+XLV.US,D,20170731,000000,73.521,73.6737,73.3564,73.3662,5967020.548703,0
+XLV.US,D,20170801,000000,73.6321,73.6321,73.1084,73.2006,9450642.5382002,0
+XLV.US,D,20170802,000000,73.1907,73.1907,72.7781,73.033,8392825.4968239,0
+XLV.US,D,20170803,000000,73.0697,73.2998,72.8317,73.157,8715370.690627,0
+XLV.US,D,20170804,000000,73.4218,73.4218,72.8991,72.9894,4279621.1084481,0
+XLV.US,D,20170807,000000,72.9169,73.157,72.8565,73.1481,4983676.335581,0
+XLV.US,D,20170808,000000,73.0519,73.1828,72.6601,72.8049,4816425.7876252,0
+XLV.US,D,20170809,000000,72.6304,72.9607,72.5014,72.8893,5307211.6369798,0
+XLV.US,D,20170810,000000,72.668,72.7305,71.9699,71.9787,7672499.0310144,0
+XLV.US,D,20170811,000000,72.0165,72.5401,72.0165,72.1791,9058356.2625247,0
+XLV.US,D,20170814,000000,72.4934,72.7831,72.4934,72.668,4307542.7476023,0
+XLV.US,D,20170815,000000,72.7593,72.9081,72.6502,72.668,5064381.1954539,0
+XLV.US,D,20170816,000000,72.7871,73.0073,72.6998,72.8703,4090998.5536619,0
+XLV.US,D,20170817,000000,72.6403,72.9527,71.9321,71.9609,7767524.1538025,0
+XLV.US,D,20170818,000000,71.6941,72.1166,71.584,71.6296,8906984.7415807,0
+XLV.US,D,20170821,000000,71.5642,72.0422,71.465,71.9519,11182244.938848,0
+XLV.US,D,20170822,000000,71.9699,72.9081,71.9222,72.8217,5932863.8531616,0
+XLV.US,D,20170823,000000,72.5768,72.5877,72.2416,72.2733,6156153.2811301,0
+XLV.US,D,20170824,000000,72.3457,72.5847,72.2078,72.4836,5977516.495823,0
+XLV.US,D,20170825,000000,72.6403,72.9169,72.4468,72.5014,5956964.2012894,0
+XLV.US,D,20170828,000000,72.7047,73.0073,72.6859,72.8893,8093290.7261884,0
+XLV.US,D,20170829,000000,72.5847,73.0985,72.5212,73.0241,4614627.3407196,0
+XLV.US,D,20170830,000000,72.9427,73.5865,72.9239,73.405,3986460.5335563,0
+XLV.US,D,20170831,000000,73.5865,74.7231,73.5865,74.6527,7608581.6369964,0
+XLV.US,D,20170901,000000,74.7607,74.9185,74.3065,74.5961,7047158.3660008,0
+XLV.US,D,20170905,000000,74.2837,74.7231,73.9296,74.2738,8790772.1228485,0
+XLV.US,D,20170906,000000,74.5307,74.7072,74.1964,74.6348,9572702.0346799,0
+XLV.US,D,20170907,000000,74.6259,75.6267,74.6061,75.458,7895194.5960767,0
+XLV.US,D,20170908,000000,75.3499,75.9281,75.221,75.7992,4685272.8284103,0
+XLV.US,D,20170911,000000,76.1384,76.4032,75.9738,76.3863,6729782.5017736,0
+XLV.US,D,20170912,000000,76.4032,76.5609,76.2514,76.5509,7605644.586664,0
+XLV.US,D,20170913,000000,76.4607,76.5986,76.1206,76.2663,6390867.2601857,0
+XLV.US,D,20170914,000000,76.057,76.4895,75.9598,76.3695,6934621.849401,0
+XLV.US,D,20170915,000000,76.5519,76.5519,76.0382,76.1186,7607715.5449142,0
+XLV.US,D,20170918,000000,76.2028,76.4032,75.9816,76.1017,8440586.5933731,0
+XLV.US,D,20170919,000000,76.1374,76.2326,75.4213,75.4997,7952160.063544,0
+XLV.US,D,20170920,000000,75.5285,75.6593,75.0315,75.5761,5535454.6276957,0
+XLV.US,D,20170921,000000,75.5285,75.6137,75.1516,75.1912,4898389.9595012,0
+XLV.US,D,20170922,000000,75.087,75.2884,74.7965,75.1912,7013409.0059673,0
+XLV.US,D,20170925,000000,75.087,75.4312,74.852,74.967,13496732.352124,0
+XLV.US,D,20170926,000000,75.1812,75.3896,74.8203,74.8481,4969065.6948782,0
+XLV.US,D,20170927,000000,75.0414,75.0414,74.4999,74.8203,5842415.2052995,0
+XLV.US,D,20170928,000000,74.7548,75.1326,74.6457,74.8837,4588509.4719206,0
+XLV.US,D,20170929,000000,74.8937,75.3638,74.7101,75.3281,7469467.4867671,0
+XLV.US,D,20171002,000000,75.5473,76.1017,75.4639,76.0918,9509867.5078286,0
+XLV.US,D,20171003,000000,76.2028,76.311,75.7734,76.074,5572217.6655335,0
+XLV.US,D,20171004,000000,76.183,76.4707,76.1096,76.4409,3570900.679843,0
+XLV.US,D,20171005,000000,76.4409,76.5073,76.1463,76.4995,8365005.6915468,0
+XLV.US,D,20171006,000000,76.3595,76.6908,76.2753,76.3943,4377928.1051914,0
+XLV.US,D,20171009,000000,75.9162,76.0282,75.7972,75.9162,4941194.4685344,0
+XLV.US,D,20171010,000000,75.943,76.0918,75.6782,76.0918,4373489.761366,0
+XLV.US,D,20171011,000000,76.0462,76.3229,76.0282,76.2386,4366053.8718358,0
+XLV.US,D,20171012,000000,76.2128,76.3328,76.066,76.1552,5134290.6561131,0
+XLV.US,D,20171013,000000,75.9073,76.066,75.7783,75.9618,6411757.3205487,0
+XLV.US,D,20171016,000000,75.9073,76.2028,75.4897,75.6335,11088434.76479,0
+XLV.US,D,20171017,000000,75.7883,76.8476,75.7883,76.6442,9153790.7373328,0
+XLV.US,D,20171018,000000,76.8376,77.1699,76.6631,76.7563,7526768.7035515,0
+XLV.US,D,20171019,000000,76.6631,77.2492,76.5519,77.2264,6953681.9247476,0
+XLV.US,D,20171020,000000,77.2542,77.3722,77.04,77.3097,6883028.3710072,0
+XLV.US,D,20171023,000000,77.4089,77.6995,77.0776,77.1143,7768156.3304445,0
+XLV.US,D,20171024,000000,77.1143,77.1332,76.1552,76.5996,7750732.6549227,0
+XLV.US,D,20171025,000000,76.5242,76.7047,76.193,76.4895,7388941.0882429,0
+XLV.US,D,20171026,000000,75.943,76.1602,75.2596,75.7218,14611593.504952,0
+XLV.US,D,20171027,000000,75.456,75.7883,75.4213,75.7039,6639264.2842331,0
+XLV.US,D,20171030,000000,75.4739,75.4789,74.7261,74.8937,6384178.4885051,0
+XLV.US,D,20171031,000000,74.8481,75.0782,74.6279,74.7548,7105283.3281067,0
+XLV.US,D,20171101,000000,74.8837,75.2497,74.7359,74.9403,8059210.6581188,0
+XLV.US,D,20171102,000000,75.0782,75.097,74.4285,74.5991,11067398.507277,0
+XLV.US,D,20171103,000000,74.5148,75.2547,74.5148,75.216,7445662.557708,0
+XLV.US,D,20171106,000000,75.097,75.1812,74.9314,74.9839,5259567.4981507,0
+XLV.US,D,20171107,000000,74.9314,75.1426,74.8788,75.1426,4817328.1769309,0
+XLV.US,D,20171108,000000,75.0603,75.4015,75.0216,75.3182,6712073.4897452,0
+XLV.US,D,20171109,000000,75.1326,75.4015,74.8649,75.3281,7688771.2779473,0
+XLV.US,D,20171110,000000,75.1426,75.1426,74.373,74.8391,5236590.3474382,0
+XLV.US,D,20171113,000000,74.5891,75.0554,74.3789,74.9125,5095537.3205217,0
+XLV.US,D,20171114,000000,74.6625,74.7459,74.2708,74.609,8060832.9423567,0
+XLV.US,D,20171115,000000,74.3323,74.6279,74.1379,74.3988,5373254.4350832,0
+XLV.US,D,20171116,000000,74.5049,75.2596,74.5049,75.1714,5184785.1352408,0
+XLV.US,D,20171117,000000,74.8302,75.1148,74.7548,74.8748,6650675.7279896,0
+XLV.US,D,20171120,000000,74.8659,74.9314,74.4434,74.5624,5307049.3077304,0
+XLV.US,D,20171121,000000,74.967,75.3886,74.9403,75.216,8640600.4267915,0
+XLV.US,D,20171122,000000,75.216,75.4947,75.0692,75.1912,5265611.9941147,0
+XLV.US,D,20171124,000000,75.2884,75.3935,75.1228,75.3638,1790946.3445086,0
+XLV.US,D,20171127,000000,75.3638,75.5571,75.2983,75.4312,4604670.8106706,0
+XLV.US,D,20171128,000000,75.6137,76.0462,75.4114,75.9816,8995086.1689918,0
+XLV.US,D,20171129,000000,76.0462,76.6353,76.0462,76.3595,8836936.1415649,0
+XLV.US,D,20171130,000000,76.5996,77.16,76.3735,76.9308,11542239.792966,0
+XLV.US,D,20171201,000000,76.8932,77.0965,75.7317,76.7751,16617280.273045,0
+XLV.US,D,20171204,000000,77.2175,77.2304,75.8339,75.8339,10599996.135887,0
+XLV.US,D,20171205,000000,75.8815,76.2564,75.6435,75.7039,14366583.213505,0
+XLV.US,D,20171206,000000,75.7496,75.9986,75.3082,75.6435,9258321.6996451,0
+XLV.US,D,20171207,000000,75.5949,75.8061,75.3638,75.6603,4317463.9886841,0
+XLV.US,D,20171208,000000,75.8815,76.5163,75.825,76.5073,9161905.1832908,0
+XLV.US,D,20171211,000000,76.5708,76.8743,76.4508,76.8287,7142474.8748327,0
+XLV.US,D,20171212,000000,76.8564,77.2542,76.8564,77.1332,6584463.5428433,0
+XLV.US,D,20171213,000000,77.1232,77.6192,77.1004,77.3999,9173133.1244175,0
+XLV.US,D,20171214,000000,77.4655,77.5666,76.5381,76.6184,7311579.6059541,0
+XLV.US,D,20171215,000000,76.904,77.4883,76.904,77.4595,8643817.7723496,0
+XLV.US,D,20171218,000000,77.7094,77.9118,77.4357,77.4883,6111780.9336943,0
+XLV.US,D,20171219,000000,77.6083,77.876,77.3563,77.3941,5157960.4788403,0
+XLV.US,D,20171220,000000,77.5607,77.6806,77.1352,77.1431,5064876.2492518,0
+XLV.US,D,20171221,000000,77.3841,77.4307,76.923,76.9696,4650550.5011365,0
+XLV.US,D,20171222,000000,76.8574,76.9506,76.5331,76.7196,7590395.7197818,0
+XLV.US,D,20171226,000000,76.6531,76.8386,76.5708,76.7384,2696992.5954829,0
+XLV.US,D,20171227,000000,76.792,77.0697,76.784,76.8654,4380397.3246436,0
+XLV.US,D,20171228,000000,77.0072,77.1163,76.7384,76.9794,5809117.5440469,0
+XLV.US,D,20171229,000000,77.1074,77.2294,76.4221,76.5073,5270742.0016985,0
+XLV.US,D,20180102,000000,76.792,77.4029,76.6809,77.3663,7250295.7771501,0
+XLV.US,D,20180103,000000,77.3563,78.1627,77.1352,78.1081,8219567.7583839,0
+XLV.US,D,20180104,000000,78.3581,78.5009,78.0188,78.2182,8388936.6526316,0
+XLV.US,D,20180105,000000,78.4662,78.9581,78.3155,78.8847,8189757.655353,0
+XLV.US,D,20180108,000000,78.7924,78.8936,78.1944,78.5981,5572261.0205504,0
+XLV.US,D,20180109,000000,78.8391,79.688,78.7648,79.5234,7524830.8351207,0
+XLV.US,D,20180110,000000,79.2537,79.4034,78.7924,79.3846,11710218.301904,0
+XLV.US,D,20180111,000000,79.5234,79.7446,79.2963,79.7268,4590552.198997,0
+XLV.US,D,20180112,000000,79.8736,80.43,79.8101,80.3367,5826889.0679602,0
+XLV.US,D,20180116,000000,80.8366,81.3801,80.6055,80.7364,9634494.0246125,0
+XLV.US,D,20180117,000000,81.1063,81.6836,80.9021,81.512,7796753.5012578,0
+XLV.US,D,20180118,000000,81.522,81.6172,81.0548,81.5308,8563416.3975952,0
+XLV.US,D,20180119,000000,81.8453,81.8661,81.4278,81.8353,5177968.3150219,0
+XLV.US,D,20180122,000000,81.8066,82.4176,81.6598,82.371,12052162.345139,0
+XLV.US,D,20180123,000000,82.362,82.5217,81.8999,81.9752,8253963.4106465,0
+XLV.US,D,20180124,000000,82.3798,82.5217,81.9285,82.2162,8952754.5321201,0
+XLV.US,D,20180125,000000,82.6119,82.9997,82.2995,82.9194,6823134.9275133,0
+XLV.US,D,20180126,000000,83.2982,84.7235,83.2794,84.7067,10573991.191783,0
+XLV.US,D,20180129,000000,84.4835,84.9378,84.4647,84.4736,13661884.718912,0
+XLV.US,D,20180130,000000,82.8083,83.3816,82.5574,82.6973,15420880.432461,0
+XLV.US,D,20180131,000000,83.1227,83.3628,81.2333,81.522,17152116.836106,0
+XLV.US,D,20180201,000000,81.2055,81.9177,80.9983,81.5478,13884116.486119,0
+XLV.US,D,20180202,000000,80.8822,81.5954,80.3833,80.4022,11346827.640879,0
+XLV.US,D,20180205,000000,80.0055,80.4934,76.2207,76.8386,31964306.946564,0
+XLV.US,D,20180206,000000,75.3588,78.0228,75.3221,77.6906,36001707.608492,0
+XLV.US,D,20180207,000000,77.4694,78.6854,77.2016,77.5983,18729867.405539,0
+XLV.US,D,20180208,000000,77.5795,77.8294,74.8411,74.9056,21886548.204168,0
+XLV.US,D,20180209,000000,75.5909,76.6184,73.6192,75.9688,38403337.597525,0
+XLV.US,D,20180212,000000,76.4597,77.278,75.7744,76.6809,14447768.003333,0
+XLV.US,D,20180213,000000,76.2376,76.909,75.7645,76.7384,9090266.5632357,0
+XLV.US,D,20180214,000000,76.2465,77.7422,76.1721,77.6083,10926729.625976,0
+XLV.US,D,20180215,000000,78.1339,78.4959,77.3474,78.4662,10281500.099013,0
+XLV.US,D,20180216,000000,78.0794,79.5889,78.0794,79.0305,10032352.932347,0
+XLV.US,D,20180220,000000,78.1627,78.9105,78.1627,78.1627,9581234.9069639,0
+XLV.US,D,20180221,000000,78.1527,79.1991,77.8294,77.8384,10159680.56751,0
+XLV.US,D,20180222,000000,78.0893,78.6417,77.5339,77.7184,6817400.9744613,0
+XLV.US,D,20180223,000000,78.1795,78.9879,77.8384,78.9581,5937920.2580421,0
+XLV.US,D,20180226,000000,79.0979,80.0501,79.0979,79.9579,6771781.4140969,0
+XLV.US,D,20180227,000000,79.9579,80.2207,79.1257,79.1257,8062746.6126386,0
+XLV.US,D,20180228,000000,79.3846,79.4858,77.8384,77.8572,6785737.6965211,0
+XLV.US,D,20180301,000000,77.7184,78.1171,76.0352,76.6184,13746764.76774,0
+XLV.US,D,20180302,000000,76.2009,77.5607,76.191,77.3941,12110264.117352,0
+XLV.US,D,20180305,000000,77.042,78.3253,76.8753,78.0992,11918816.428672,0
+XLV.US,D,20180306,000000,78.2737,78.4017,77.5983,77.9871,10345826.845051,0
+XLV.US,D,20180307,000000,77.3207,78.4662,77.2929,78.3849,7422395.0292076,0
+XLV.US,D,20180308,000000,78.5981,78.9779,78.4662,78.9105,6919682.5171746,0
+XLV.US,D,20180309,000000,79.3945,80.0789,79.0979,80.0501,8919100.9564262,0
+XLV.US,D,20180312,000000,80.0789,80.1989,79.6146,79.708,6225017.180102,0
+XLV.US,D,20180313,000000,80.0144,80.3645,79.6326,79.811,6917202.2069042,0
+XLV.US,D,20180314,000000,80.0877,80.2723,79.1615,79.4203,10176230.0849,0
+XLV.US,D,20180315,000000,79.698,79.9241,79.1931,79.2913,6357899.2987129,0
+XLV.US,D,20180316,000000,79.2825,79.7198,79.2825,79.2913,7611276.7058391,0
+XLV.US,D,20180319,000000,79.1445,79.2447,77.3731,78.009,7743221.1461769,0
+XLV.US,D,20180320,000000,78.1855,78.3987,77.6747,78.123,5960116.0101941,0
+XLV.US,D,20180321,000000,78.2519,78.6784,77.7223,77.7858,5921669.1844898,0
+XLV.US,D,20180322,000000,77.033,77.0905,75.4213,75.5483,15775125.201428,0
+XLV.US,D,20180323,000000,75.6257,75.7803,73.9187,73.9802,11898775.320036,0
+XLV.US,D,20180326,000000,74.8153,75.6157,73.9564,75.5095,9889812.7275245,0
+XLV.US,D,20180327,000000,75.7813,76.0035,74.1934,74.6219,11790502.718938,0
+XLV.US,D,20180328,000000,74.8341,75.7427,74.731,75.0196,10927275.092583,0
+XLV.US,D,20180329,000000,75.4213,76.1334,74.9085,75.5879,7459143.9514585,0
+XLV.US,D,20180402,000000,75.2686,75.6613,73.1173,73.8681,12239051.707504,0
+XLV.US,D,20180403,000000,74.2668,75.1308,73.8135,74.9908,9251475.6399962,0
+XLV.US,D,20180404,000000,74.0913,76.2733,74.0913,76.062,9784635.4729833,0
+XLV.US,D,20180405,000000,76.3308,76.3923,75.7149,76.0035,8649068.7706782,0
+XLV.US,D,20180406,000000,75.3737,75.7427,73.5051,74.1756,13107993.121787,0
+XLV.US,D,20180409,000000,74.5733,75.947,74.36,74.9085,7487403.3564422,0
+XLV.US,D,20180410,000000,75.6524,76.4687,75.3985,76.1701,8800316.2761086,0
+XLV.US,D,20180411,000000,75.6057,76.062,75.4471,75.5483,6683062.9338869,0
+XLV.US,D,20180412,000000,75.9569,76.4211,75.9014,76.062,5488925.6202321,0
+XLV.US,D,20180413,000000,76.4211,76.4885,75.6157,76.0234,8439807.2113247,0
+XLV.US,D,20180416,000000,76.5797,76.905,76.4012,76.6273,7772313.370788,0
+XLV.US,D,20180417,000000,77.2125,77.3871,76.8068,77.2224,7000927.8023747,0
+XLV.US,D,20180418,000000,77.4149,77.5497,76.914,77.2849,5066353.3445957,0
+XLV.US,D,20180419,000000,77.1451,77.2224,76.3585,76.6353,6282322.4299113,0
+XLV.US,D,20180420,000000,76.6997,76.8118,75.9708,76.2286,5654343.1584027,0
+XLV.US,D,20180423,000000,76.4299,76.7662,76.2336,76.5242,9969309.6964607,0
+XLV.US,D,20180424,000000,76.7662,76.8208,75.3737,75.947,9589680.0609579,0
+XLV.US,D,20180425,000000,75.8557,76.3308,75.3271,76.2931,8689403.0520029,0
+XLV.US,D,20180426,000000,76.5153,77.5497,76.5153,77.2571,10191137.152928,0
+XLV.US,D,20180427,000000,77.2036,77.6946,77.033,77.5735,7175757.4122422,0
+XLV.US,D,20180430,000000,77.9068,77.9554,76.3764,76.3843,7797918.0371774,0
+XLV.US,D,20180501,000000,76.2931,76.5619,75.701,76.3487,9151629.0360239,0
+XLV.US,D,20180502,000000,75.947,76.0035,75.1308,75.2973,12486050.280192,0
+XLV.US,D,20180503,000000,74.9571,74.9651,73.6469,74.6219,14564318.387895,0
+XLV.US,D,20180504,000000,74.3998,75.4649,74.1102,75.215,8496361.3102594,0
+XLV.US,D,20180507,000000,75.456,75.7526,74.9085,75.104,6339299.9964532,0
+XLV.US,D,20180508,000000,74.9185,74.981,74.0903,74.5366,10254677.459125,0
+XLV.US,D,20180509,000000,74.6765,75.2874,74.2668,74.9651,12212401.479428,0
+XLV.US,D,20180510,000000,75.2775,76.303,75.2328,75.9658,8448877.4841673,0
+XLV.US,D,20180511,000000,76.0332,77.2492,75.8944,77.1004,11236550.62644,0
+XLV.US,D,20180514,000000,77.2403,77.9316,77.0816,77.6122,12748049.688735,0
+XLV.US,D,20180515,000000,77.1004,77.1937,76.3576,76.6095,9484197.3047858,0
+XLV.US,D,20180516,000000,76.5708,77.3047,76.5619,77.033,7553090.2401044,0
+XLV.US,D,20180517,000000,76.9616,77.1937,76.6273,77.0628,7118786.9034938,0
+XLV.US,D,20180518,000000,77.1173,77.4149,76.8535,77.2571,6287944.4665243,0
+XLV.US,D,20180521,000000,77.6221,77.769,77.2175,77.3325,6899211.8913938,0
+XLV.US,D,20180522,000000,77.4912,77.5825,77.0628,77.1838,6214020.1296469,0
+XLV.US,D,20180523,000000,76.8584,77.4625,76.7702,77.4337,9003511.1578617,0
+XLV.US,D,20180524,000000,77.3871,77.518,76.7811,77.1272,7717703.1898214,0
+XLV.US,D,20180525,000000,77.154,77.4981,76.8812,77.0172,7380410.2324713,0
+XLV.US,D,20180529,000000,76.5153,76.6521,75.7427,76.2286,19639425.412884,0
+XLV.US,D,20180530,000000,76.7474,77.5457,76.6631,77.3693,14180453.068064,0
+XLV.US,D,20180531,000000,77.2224,77.2799,76.4975,76.5242,12431331.207555,0
+XLV.US,D,20180601,000000,76.8306,77.4337,76.7474,77.4049,8656051.9531714,0
+XLV.US,D,20180604,000000,77.4981,77.8046,77.2492,77.6946,7786936.1105654,0
+XLV.US,D,20180605,000000,77.7223,77.885,77.1639,77.5369,5863121.7630329,0
+XLV.US,D,20180606,000000,77.8056,78.4929,77.4912,78.4087,7774186.7108216,0
+XLV.US,D,20180607,000000,78.6398,78.7112,78.1279,78.5118,7975189.6435795,0
+XLV.US,D,20180608,000000,78.483,79.0196,78.3541,78.967,6727624.8334896,0
+XLV.US,D,20180611,000000,78.977,79.4957,78.7904,79.1158,7618497.8367972,0
+XLV.US,D,20180612,000000,79.1991,79.1991,78.7161,79.0682,7354424.4452355,0
+XLV.US,D,20180613,000000,79.2091,79.5978,78.9819,79.0871,11177486.977804,0
+XLV.US,D,20180614,000000,79.2447,79.5423,79.0196,79.4957,10101215.823063,0
+XLV.US,D,20180615,000000,79.4034,79.692,79.0375,79.6534,10030795.176506,0
+XLV.US,D,20180618,000000,79.1693,79.1693,78.5644,78.8906,7877799.1517287,0
+XLV.US,D,20180619,000000,78.3491,79.1237,78.2281,79.095,6900497.4180583,0
+XLV.US,D,20180620,000000,79.1981,79.4441,79.0226,79.2616,6330894.1644513,0
+XLV.US,D,20180621,000000,79.1882,79.1931,78.6179,78.8064,7964512.2103421,0
+XLV.US,D,20180622,000000,79.095,79.462,78.8906,79.1605,10606169.688645,0
+XLV.US,D,20180625,000000,78.8619,79.1693,77.8364,78.4325,10648574.928219,0
+XLV.US,D,20180626,000000,78.4989,78.5554,78.0883,78.1905,5965419.4378455,0
+XLV.US,D,20180627,000000,78.1905,78.5911,77.4743,77.5299,7961343.261082,0
+XLV.US,D,20180628,000000,77.2413,77.8264,76.6988,77.6311,9684909.8597559,0
+XLV.US,D,20180629,000000,77.875,78.4791,77.7342,77.7888,6955641.9748149,0
+XLV.US,D,20180702,000000,77.3603,78.0784,77.1004,78.0318,10047231.769201,0
+XLV.US,D,20180703,000000,78.3115,78.5832,78.0129,78.2192,3243444.2700533,0
+XLV.US,D,20180705,000000,78.5832,79.1089,78.3957,79.0275,8002282.4961312,0
+XLV.US,D,20180706,000000,79.4114,80.302,79.3181,80.1671,10539855.669622,0
+XLV.US,D,20180709,000000,80.4825,80.909,80.4548,80.7553,8448367.3065264,0
+XLV.US,D,20180710,000000,80.9119,81.0975,80.6968,81.0617,6569461.6987319,0
+XLV.US,D,20180711,000000,80.6224,80.7066,80.3615,80.419,6903455.6417712,0
+XLV.US,D,20180712,000000,80.8187,81.3662,80.7731,81.3127,4786848.5917783,0
+XLV.US,D,20180713,000000,81.1361,81.64,81.0895,81.4614,6489557.3942878,0
+XLV.US,D,20180716,000000,81.5278,81.5278,80.8525,80.9685,5781305.8048193,0
+XLV.US,D,20180717,000000,80.9397,81.5318,80.9041,81.4158,6275663.905917,0
+XLV.US,D,20180718,000000,81.4336,81.4992,81.1927,81.4812,8127907.1865604,0
+XLV.US,D,20180719,000000,81.2849,81.4516,80.674,81.0251,5583363.9379073,0
+XLV.US,D,20180720,000000,80.7999,80.9863,80.6322,80.8653,5174063.3387302,0
+XLV.US,D,20180723,000000,80.8187,81.1361,80.7265,81.0339,4103519.0792467,0
+XLV.US,D,20180724,000000,81.4614,81.9087,81.4069,81.7719,6938517.7513869,0
+XLV.US,D,20180725,000000,81.7233,82.8301,81.64,82.8123,9975214.0448119,0
+XLV.US,D,20180726,000000,82.6744,82.8699,82.4016,82.5812,6183121.1099119,0
+XLV.US,D,20180727,000000,82.6179,82.6179,81.6866,81.9851,6161637.1866426,0
+XLV.US,D,20180730,000000,81.9187,82.1894,81.7887,82.0317,5934367.163167,0
+XLV.US,D,20180731,000000,82.3292,82.9987,82.2083,82.8897,7208878.6286584,0
+XLV.US,D,20180801,000000,82.8401,83.214,82.8401,82.9085,6150917.4066445,0
+XLV.US,D,20180802,000000,82.5514,83.3876,82.5177,83.214,6079186.0270184,0
+XLV.US,D,20180803,000000,83.2794,83.7683,83.1694,83.7089,6313705.4126259,0
+XLV.US,D,20180806,000000,83.6623,84.0431,83.3677,83.8577,5097737.3355665,0
+XLV.US,D,20180807,000000,83.8675,84.1482,83.7545,83.8675,5547459.9343583,0
+XLV.US,D,20180808,000000,83.8775,84.1195,83.6891,83.9955,5386285.138309,0
+XLV.US,D,20180809,000000,84.0054,84.2395,83.815,83.9063,6094332.0517674,0
+XLV.US,D,20180810,000000,83.5968,84.0332,83.2506,83.5413,5782286.8381092,0
+XLV.US,D,20180813,000000,83.6345,83.9658,83.3508,83.5681,7042335.8765603,0
+XLV.US,D,20180814,000000,83.6891,84.1096,83.6067,83.9608,5898460.1348494,0
+XLV.US,D,20180815,000000,83.6989,83.9251,83.2894,83.8199,7339218.9333702,0
+XLV.US,D,20180816,000000,84.062,84.7523,83.9608,84.6401,7420853.4054663,0
+XLV.US,D,20180817,000000,84.5727,85.1678,84.3803,84.901,5852913.1689319,0
+XLV.US,D,20180820,000000,85.0984,85.3394,85.0508,85.1818,8738538.4017629,0
+XLV.US,D,20180821,000000,85.3969,85.4337,84.9992,85.1818,6862117.1372638,0
+XLV.US,D,20180822,000000,84.9854,85.4505,84.8822,85.264,4242529.3790867,0
+XLV.US,D,20180823,000000,85.2174,85.4425,85.031,85.2363,6499967.6396303,0
+XLV.US,D,20180824,000000,85.4337,85.6469,85.269,85.6469,4322816.8208896,0
+XLV.US,D,20180827,000000,85.9544,86.0198,85.5903,85.9544,5011795.5929519,0
+XLV.US,D,20180828,000000,86.0842,86.114,85.8155,86.002,5315205.0921928,0
+XLV.US,D,20180829,000000,86.0198,86.6496,85.9276,86.5593,5727630.277357,0
+XLV.US,D,20180830,000000,86.4959,86.7825,86.3084,86.4959,5649958.2521562,0
+XLV.US,D,20180831,000000,86.2896,86.5495,86.124,86.4761,6231761.4058741,0
+XLV.US,D,20180904,000000,86.4027,86.4601,85.5825,85.7877,7376614.14785,0
+XLV.US,D,20180905,000000,85.7223,86.1338,85.5587,86.1338,10963778.00032,0
+XLV.US,D,20180906,000000,86.124,86.3084,85.6101,86.1338,6373304.4453073,0
+XLV.US,D,20180907,000000,85.9276,86.3461,85.7966,86.2618,5998588.0423034,0
+XLV.US,D,20180910,000000,86.4761,86.6357,85.9544,86.0386,4542602.558537,0
+XLV.US,D,20180911,000000,85.8899,86.1338,85.6003,85.9632,6098156.3675624,0
+XLV.US,D,20180912,000000,86.0198,86.5495,85.8512,86.3937,11862498.26169,0
+XLV.US,D,20180913,000000,86.7656,87.4659,86.6823,87.4659,11376725.462199,0
+XLV.US,D,20180914,000000,87.5393,87.5393,87.0196,87.1743,6361181.1726683,0
+XLV.US,D,20180917,000000,87.1743,87.1842,86.7528,86.8588,5947079.2574311,0
+XLV.US,D,20180918,000000,86.8588,87.5859,86.7299,87.3607,5818309.8158906,0
+XLV.US,D,20180919,000000,87.3061,87.4907,87.1475,87.2427,4491758.2145054,0
+XLV.US,D,20180920,000000,87.4946,88.1433,87.4401,88.0877,5453630.6034325,0
+XLV.US,D,20180921,000000,88.3237,88.4071,88.0262,88.2117,9168424.5679285,0
+XLV.US,D,20180924,000000,88.1532,88.5648,88.0312,88.3873,5763032.1693146,0
+XLV.US,D,20180925,000000,88.5122,88.6422,88.0262,88.1165,5574221.0706178,0
+XLV.US,D,20180926,000000,88.2881,89.0061,88.1264,88.3139,11627868.976156,0
+XLV.US,D,20180927,000000,88.4359,89.0061,88.3327,88.7632,7661226.7266146,0
+XLV.US,D,20180928,000000,88.5846,89.0905,88.5469,89.0339,6407656.7425529,0
+XLV.US,D,20181001,000000,89.3691,89.8849,89.2135,89.4753,7809048.177452,0
+XLV.US,D,20181002,000000,89.4753,89.5506,89.2035,89.3691,5955448.7922095,0
+XLV.US,D,20181003,000000,89.6706,89.8294,89.0627,89.2035,6805222.2477309,0
+XLV.US,D,20181004,000000,89.1361,89.1689,87.8774,88.3327,11730832.100066,0
+XLV.US,D,20181005,000000,88.4071,88.8653,87.6771,88.2295,13135346.104439,0
+XLV.US,D,20181008,000000,88.1165,88.4448,87.4529,88.1919,12743092.092963,0
+XLV.US,D,20181009,000000,87.9578,88.652,87.687,88.3407,7976557.847253,0
+XLV.US,D,20181010,000000,88.3327,88.4359,86.1983,86.2539,24098193.48428,0
+XLV.US,D,20181011,000000,86.0208,86.2182,83.3162,83.9281,49781819.442039,0
+XLV.US,D,20181012,000000,84.9378,85.5349,84.2336,85.2164,22225893.971157,0
+XLV.US,D,20181015,000000,85.0756,85.4495,84.5619,84.6263,14865149.776014,0
+XLV.US,D,20181016,000000,85.2819,87.0959,85.272,86.9462,14433613.094436,0
+XLV.US,D,20181017,000000,86.8916,87.6206,86.4543,87.4043,15209879.63115,0
+XLV.US,D,20181018,000000,87.3577,87.3677,85.7223,86.4155,15448805.096384,0
+XLV.US,D,20181019,000000,86.5633,86.8638,85.5159,85.6281,12096061.820414,0
+XLV.US,D,20181022,000000,85.6191,85.7778,84.5341,84.9278,8857588.2534631,0
+XLV.US,D,20181023,000000,83.8408,84.8792,83.1684,84.4686,16483971.662059,0
+XLV.US,D,20181024,000000,84.4309,84.9179,81.5775,81.6796,18629539.863356,0
+XLV.US,D,20181025,000000,81.6697,83.3072,80.7255,82.7369,16805192.007205,0
+XLV.US,D,20181026,000000,81.9703,82.5484,80.7989,81.7997,27260032.521667,0
+XLV.US,D,20181029,000000,82.7469,83.3548,80.8564,82.0079,14987620.641025,0
+XLV.US,D,20181030,000000,82.0179,83.0166,81.5954,82.8877,16492055.860331,0
+XLV.US,D,20181031,000000,83.5502,83.8884,82.9353,82.9977,14385273.258824,0
+XLV.US,D,20181101,000000,83.2794,84.188,83.2506,84.0461,10332760.852858,0
+XLV.US,D,20181102,000000,84.8604,85.0012,82.971,83.5234,13842708.411933,0
+XLV.US,D,20181105,000000,83.6355,84.6363,83.6355,84.2614,8318423.2465042,0
+XLV.US,D,20181106,000000,84.1512,84.7811,84.0262,84.6947,8529143.75259,0
+XLV.US,D,20181107,000000,85.4773,87.2585,85.4237,87.1802,14225109.743751,0
+XLV.US,D,20181108,000000,87.0235,87.5413,86.9016,87.2288,7850153.7747754,0
+XLV.US,D,20181109,000000,87.1247,87.2685,86.5534,86.9759,9069450.1055758,0
+XLV.US,D,20181112,000000,86.844,86.9759,85.6003,85.7966,9002149.0037253,0
+XLV.US,D,20181113,000000,86.0862,86.4295,84.9476,85.1996,15204178.950553,0
+XLV.US,D,20181114,000000,85.7223,85.7312,84.1136,84.5152,12465199.541821,0
+XLV.US,D,20181115,000000,83.9181,85.3662,83.1208,85.262,16632924.376361,0
+XLV.US,D,20181116,000000,85.1142,86.5345,85.0656,86.1259,12100957.912557,0
+XLV.US,D,20181119,000000,86.2082,86.2638,84.6551,85.028,9426856.7660092,0
+XLV.US,D,20181120,000000,84.4964,85.1232,84.0362,84.2336,12401402.130292,0
+XLV.US,D,20181121,000000,84.5053,84.5152,83.7327,83.7565,9987018.7084892,0
+XLV.US,D,20181123,000000,83.3072,84.3843,83.2606,83.8785,4210065.5457177,0
+XLV.US,D,20181126,000000,84.5539,84.9179,84.1968,84.6947,7631766.4884878,0
+XLV.US,D,20181127,000000,84.4131,85.5715,84.1036,85.5715,9898151.0063604,0
+XLV.US,D,20181128,000000,85.8254,87.6573,85.8066,87.6295,12685751.554186,0
+XLV.US,D,20181129,000000,87.4233,88.4309,87.3032,87.9201,9400194.4388582,0
+XLV.US,D,20181130,000000,87.8666,89.7084,87.7724,89.7084,16966438.389446,0
+XLV.US,D,20181203,000000,89.6508,89.6508,88.7632,89.2789,12993259.61491,0
+XLV.US,D,20181204,000000,89.2611,89.756,87.1247,87.2863,16042441.144953,0
+XLV.US,D,20181206,000000,86.1983,86.956,84.3406,86.956,19763130.383494,0
+XLV.US,D,20181207,000000,86.7151,86.835,84.3168,84.7393,15956434.873941,0
+XLV.US,D,20181210,000000,84.786,85.386,82.9541,85.0656,16427933.790303,0
+XLV.US,D,20181211,000000,85.7778,86.3491,84.7215,85.3295,14568710.351935,0
+XLV.US,D,20181212,000000,86.2727,87.1802,86.003,86.0584,13445203.402127,0
+XLV.US,D,20181213,000000,86.2915,86.7646,85.5615,86.1458,12361741.364114,0
+XLV.US,D,20181214,000000,85.3007,85.3761,82.9918,83.2428,20756857.619041,0
+XLV.US,D,20181217,000000,82.3798,83.0731,81.0251,81.5874,23606830.912375,0
+XLV.US,D,20181218,000000,82.2876,82.4374,80.0967,80.8743,26410036.241524,0
+XLV.US,D,20181219,000000,81.0339,82.0079,79.0969,79.819,24660673.407782,0
+XLV.US,D,20181220,000000,79.452,79.7803,78.1339,78.6942,27061015.853638,0
+XLV.US,D,20181221,000000,78.8162,80.1523,77.5567,77.7164,30755293.820824,0
+XLV.US,D,20181224,000000,77.2016,77.4922,75.8091,75.8557,15144603.107764,0
+XLV.US,D,20181226,000000,76.1374,79.2397,75.7704,79.1644,21889052.712588,0
+XLV.US,D,20181227,000000,78.2341,80.0858,77.1719,80.0382,14942660.480221,0
+XLV.US,D,20181228,000000,80.556,81.2502,79.8051,80.1325,16777743.240212,0
+XLV.US,D,20181231,000000,80.5836,81.394,80.5272,81.3176,10812097.952977,0
+XLV.US,D,20190102,000000,80.0669,80.6779,79.213,80.0858,15085474.930732,0
+XLV.US,D,20190103,000000,80.1989,80.3675,78.2529,78.4582,18796321.572176,0
+XLV.US,D,20190104,000000,79.3806,81.2403,79.3429,80.7989,17301076.608202,0
+XLV.US,D,20190107,000000,80.8277,81.8711,80.5836,81.1113,13178291.769342,0
+XLV.US,D,20190108,000000,81.76,82.0139,80.8376,81.7401,14224863.729236,0
+XLV.US,D,20190109,000000,82.0962,82.5852,81.8631,82.1061,11978708.86391,0
+XLV.US,D,20190110,000000,81.7401,82.3234,81.3276,82.2678,11060700.66129,0
+XLV.US,D,20190111,000000,81.8809,82.5624,81.7312,82.5376,7646918.5627741,0
+XLV.US,D,20190114,000000,82.0417,82.0783,81.6192,81.629,5796941.8420851,0
+XLV.US,D,20190115,000000,81.7401,83.1118,81.7243,83.094,11213740.846258,0
+XLV.US,D,20190116,000000,83.206,83.5581,82.8877,82.9452,8818249.1210152,0
+XLV.US,D,20190117,000000,82.7181,84.0223,82.6526,83.6771,9289228.7854297,0
+XLV.US,D,20190118,000000,84.295,84.7205,83.6673,84.6739,14221155.362905,0
+XLV.US,D,20190122,000000,84.0798,84.2405,83.5066,84.0898,13026447.376236,0
+XLV.US,D,20190123,000000,84.2504,84.6441,83.2714,84.185,8216040.8781701,0
+XLV.US,D,20190124,000000,84.0996,84.176,83.084,83.4788,12029013.790871,0
+XLV.US,D,20190125,000000,83.8933,83.8933,83.338,83.5819,7704401.2656759,0
+XLV.US,D,20190128,000000,83.0077,83.094,82.234,82.6328,7568134.4309765,0
+XLV.US,D,20190129,000000,82.6328,83.0979,82.3968,83.0374,11808034.277874,0
+XLV.US,D,20190130,000000,83.3478,84.4111,83.1416,84.176,12454421.282963,0
+XLV.US,D,20190131,000000,84.0798,85.4257,83.9896,85.2264,14266423.041852,0
+XLV.US,D,20190201,000000,85.3305,85.5001,84.7205,85.3027,9985909.626661,0
+XLV.US,D,20190204,000000,85.3116,85.3116,84.3328,85.0578,9903371.7570029,0
+XLV.US,D,20190205,000000,85.1996,85.6796,84.9179,84.9378,9491154.2726175,0
+XLV.US,D,20190206,000000,84.785,85.3593,84.6839,85.3216,6527741.0651219,0
+XLV.US,D,20190207,000000,84.7661,84.908,83.933,84.3813,10119242.435796,0
+XLV.US,D,20190208,000000,84.051,84.5519,83.933,84.542,7749338.2365878,0
+XLV.US,D,20190211,000000,84.7305,84.785,84.2038,84.4389,5337818.2624146,0
+XLV.US,D,20190212,000000,84.8039,85.6409,84.6541,85.5933,9674013.6349215,0
+XLV.US,D,20190213,000000,85.7619,86.0346,85.3969,85.7818,6846543.6118827,0
+XLV.US,D,20190214,000000,85.5645,86.3649,85.4435,85.9792,7381743.1471775,0
+XLV.US,D,20190215,000000,86.6278,87.3251,85.9792,87.2784,8760057.6139995,0
+XLV.US,D,20190219,000000,87.0424,87.4063,87.0324,87.0701,6685390.9974699,0
+XLV.US,D,20190220,000000,86.853,87.0781,86.5276,86.966,7404374.4660111,0
+XLV.US,D,20190221,000000,86.6565,86.7141,85.8194,86.2043,8902886.1800973,0
+XLV.US,D,20190222,000000,86.3749,87.0731,86.2697,86.9958,6902419.1543898,0
+XLV.US,D,20190225,000000,87.4351,87.6404,87.0542,87.1158,8141275.6556156,0
+XLV.US,D,20190226,000000,86.9194,87.1534,86.7051,86.8053,7753427.7237654,0
+XLV.US,D,20190227,000000,86.5137,86.8152,86.112,86.4027,10455142.991324,0
+XLV.US,D,20190228,000000,86.243,86.7141,86.0546,86.1507,10068481.77703,0
+XLV.US,D,20190301,000000,86.6853,87.4937,86.6099,87.3697,11484530.232418,0
+XLV.US,D,20190304,000000,87.6801,87.8398,85.5933,86.1844,16180048.960409,0
+XLV.US,D,20190305,000000,86.2241,86.4483,85.6975,86.1418,14459651.310995,0
+XLV.US,D,20190306,000000,86.1507,86.2608,84.6441,84.8792,12407142.132881,0
+XLV.US,D,20190307,000000,84.7573,84.9378,83.9231,84.2138,15352571.074403,0
+XLV.US,D,20190308,000000,83.7605,84.0748,83.3092,84.0322,12267556.118747,0
+XLV.US,D,20190311,000000,84.2584,85.0646,84.0134,84.9923,10313452.746485,0
+XLV.US,D,20190312,000000,85.2075,85.8105,85.0866,85.6131,9555158.3766694,0
+XLV.US,D,20190313,000000,85.867,86.7686,85.8056,86.5325,10743185.657707,0
+XLV.US,D,20190314,000000,86.5048,86.6179,86.0852,86.3937,9876610.6207436,0
+XLV.US,D,20190315,000000,86.5435,86.9312,86.242,86.7874,10831820.452651,0
+XLV.US,D,20190318,000000,86.8748,86.958,86.3461,86.6575,7613995.9728307,0
+XLV.US,D,20190319,000000,86.958,87.5908,86.6486,87.3449,11986517.808237,0
+XLV.US,D,20190320,000000,87.2427,87.3449,86.4027,86.7428,11790278.88606,0
+XLV.US,D,20190321,000000,86.0158,87.2129,85.8938,87.081,7841528.1429203,0
+XLV.US,D,20190322,000000,86.7051,87.0255,85.4763,85.4961,12891421.704928,0
+XLV.US,D,20190325,000000,85.6479,85.7233,84.8366,85.4485,10486190.224722,0
+XLV.US,D,20190326,000000,85.9494,86.5811,85.4347,86.0336,8593068.2044015,0
+XLV.US,D,20190327,000000,85.9296,86.1309,84.7235,85.3176,11465686.932155,0
+XLV.US,D,20190328,000000,85.5715,85.7699,85.0914,85.5349,7129973.506116,0
+XLV.US,D,20190329,000000,86.0436,86.6377,85.8552,86.5623,10727377.20863,0
+XLV.US,D,20190401,000000,87.091,87.2179,86.4969,86.6962,9626279.76129,0
+XLV.US,D,20190402,000000,86.7151,86.845,86.3362,86.4969,7421806.2075825,0
+XLV.US,D,20190403,000000,86.8836,86.9312,86.1259,86.3848,7842057.4774292,0
+XLV.US,D,20190404,000000,86.4601,86.5623,85.7034,86.2033,9764431.0268412,0
+XLV.US,D,20190405,000000,86.4125,86.9482,86.3551,86.7974,6637295.1598599,0
+XLV.US,D,20190408,000000,86.7339,86.8648,86.1666,86.7786,6318437.1590076,0
+XLV.US,D,20190409,000000,86.4771,86.7408,86.242,86.5524,7639502.838368,0
+XLV.US,D,20190410,000000,86.6575,86.8172,86.4314,86.5811,5759110.0526675,0
+XLV.US,D,20190411,000000,86.7696,86.8172,85.142,85.5159,9045593.7554502,0
+XLV.US,D,20190412,000000,85.8452,85.875,84.5896,84.7325,12358001.74184,0
+XLV.US,D,20190415,000000,84.8366,85.1342,84.6719,85.0716,8396673.0025118,0
+XLV.US,D,20190416,000000,85.7798,85.8839,83.1802,83.326,15747398.155722,0
+XLV.US,D,20190417,000000,83.6107,83.6305,80.5064,80.9299,36442053.424554,0
+XLV.US,D,20190418,000000,81.1758,81.5626,79.8626,81.0617,37416257.795155,0
+XLV.US,D,20190422,000000,80.9299,81.5775,80.6769,81.1103,19839377.742674,0
+XLV.US,D,20190423,000000,81.0815,82.8222,80.9397,82.3908,32331242.636414,0
+XLV.US,D,20190424,000000,82.4196,82.5891,81.9305,82.2986,15488477.961637,0
+XLV.US,D,20190425,000000,82.118,83.3935,81.7768,83.1485,17135206.362993,0
+XLV.US,D,20190426,000000,83.2606,84.0054,83.0811,83.9777,12000468.041125,0
+XLV.US,D,20190429,000000,84.0054,84.1532,83.4679,83.8269,14059213.283882,0
+XLV.US,D,20190430,000000,84.0719,84.3734,83.4778,84.2148,12455011.112845,0
+XLV.US,D,20190501,000000,84.3258,84.6571,83.5909,84.062,27130295.154168,0
+XLV.US,D,20190502,000000,83.9777,84.5013,83.4966,84.421,20061745.624469,0
+XLV.US,D,20190503,000000,84.6571,85.0914,84.5162,85.0618,14440382.526614,0
+XLV.US,D,20190506,000000,83.8269,85.7133,83.6851,85.4961,26676496.175529,0
+XLV.US,D,20190507,000000,84.8366,85.2502,83.3657,83.8547,19091071.158851,0
+XLV.US,D,20190508,000000,83.817,84.421,83.3458,84.0332,14609261.408344,0
+XLV.US,D,20190509,000000,83.2894,84.1244,82.8887,83.8547,16632607.783912,0
+XLV.US,D,20190510,000000,83.5809,84.1006,82.0893,83.8835,18836712.315848,0
+XLV.US,D,20190513,000000,82.4592,83.8388,81.9881,82.3074,18481164.879861,0
+XLV.US,D,20190514,000000,82.6843,83.2982,82.5256,82.724,13934973.937481,0
+XLV.US,D,20190515,000000,82.2886,83.2506,81.9207,82.969,11222193.058046,0
+XLV.US,D,20190516,000000,83.1485,84.3347,83.091,83.6206,16030279.558578,0
+XLV.US,D,20190517,000000,82.9313,84.1006,82.9313,83.4391,14154319.067166,0
+XLV.US,D,20190520,000000,83.0811,83.6663,82.7885,83.4024,11402013.53614,0
+XLV.US,D,20190521,000000,83.8745,84.545,83.817,84.186,12391142.115124,0
+XLV.US,D,20190522,000000,83.941,84.8554,83.8646,84.6669,9562529.7378024,0
+XLV.US,D,20190523,000000,84.2424,84.3734,83.6663,84.3734,14357113.671204,0
+XLV.US,D,20190524,000000,84.6669,85.0052,84.2881,84.4974,10584877.334055,0
+XLV.US,D,20190528,000000,84.5697,85.0816,83.2794,83.2894,22042129.194779,0
+XLV.US,D,20190529,000000,82.8837,82.8956,81.9107,82.489,17279575.544576,0
+XLV.US,D,20190530,000000,82.6477,83.0711,82.5574,82.9412,13204201.937362,0
+XLV.US,D,20190531,000000,82.3996,82.7339,81.8651,82.3462,11354943.095093,0
+XLV.US,D,20190603,000000,82.4196,83.2506,82.373,82.5425,20531782.569329,0
+XLV.US,D,20190604,000000,83.2328,84.052,83.1287,83.9132,16786182.34467,0
+XLV.US,D,20190605,000000,84.5251,84.7413,83.942,84.545,25747519.153627,0
+XLV.US,D,20190606,000000,84.6769,85.3176,84.4736,84.9764,19969963.053644,0
+XLV.US,D,20190607,000000,85.2502,86.0714,85.2214,85.8651,9860145.7968751,0
+XLV.US,D,20190610,000000,86.1309,86.3987,85.8086,86.121,9065361.6266544,0
+XLV.US,D,20190611,000000,86.5435,86.7597,85.7629,85.9772,8816354.6076013,0
+XLV.US,D,20190612,000000,85.996,86.4215,85.9127,86.3937,6146665.5902175,0
+XLV.US,D,20190613,000000,86.5435,86.5435,85.9494,86.2886,9572981.3216493,0
+XLV.US,D,20190614,000000,86.3263,86.5811,86.0198,86.0912,5359263.8719481,0
+XLV.US,D,20190617,000000,86.1745,86.5335,86.0536,86.4771,5152801.2318265,0
+XLV.US,D,20190618,000000,86.9114,87.5175,86.7428,87.2129,8458126.2183587,0
+XLV.US,D,20190619,000000,87.2328,88.1949,87.1743,87.9975,7406853.7680253,0
+XLV.US,D,20190620,000000,88.7234,88.9962,87.8735,88.3823,9795077.9825243,0
+XLV.US,D,20190621,000000,88.2999,88.9823,87.7962,88.8088,9526100.4327693,0
+XLV.US,D,20190624,000000,88.6967,88.7532,88.1789,88.3456,6853345.3082585,0
+XLV.US,D,20190625,000000,88.4121,88.8187,87.8993,87.9856,15757740.847899,0
+XLV.US,D,20190626,000000,88.1085,88.1185,86.6982,86.8768,11080026.916276,0
+XLV.US,D,20190627,000000,87.1792,87.6523,87.0116,87.4847,7827047.5672682,0
+XLV.US,D,20190628,000000,87.5234,87.8487,87.0206,87.7782,9910848.9850376,0
+XLV.US,D,20190701,000000,88.4686,88.5083,87.8526,88.2127,8267368.1769251,0
+XLV.US,D,20190702,000000,88.2911,88.6868,87.7862,88.6868,8393140.0727607,0
+XLV.US,D,20190703,000000,88.8862,89.4644,88.8762,89.4455,4291300.7483557,0
+XLV.US,D,20190705,000000,89.0657,89.2849,88.6302,88.8286,6263021.3813313,0
+XLV.US,D,20190708,000000,88.4884,88.5172,87.7584,88.1651,16044156.188762,0
+XLV.US,D,20190709,000000,87.8438,88.3456,87.8338,88.2513,5844098.993166,0
+XLV.US,D,20190710,000000,88.4497,88.791,88.1839,88.5529,5643509.4454531,0
+XLV.US,D,20190711,000000,89.1697,89.2095,87.9766,88.5727,14450191.851256,0
+XLV.US,D,20190712,000000,88.2811,88.2999,86.9769,87.5879,12145719.446889,0
+XLV.US,D,20190715,000000,87.6345,87.9856,87.3419,87.7782,6133201.3368226,0
+XLV.US,D,20190716,000000,87.7118,87.8338,87.2814,87.3419,9596270.02353,0
+XLV.US,D,20190717,000000,87.5234,87.816,87.3499,87.3587,10097032.568057,0
+XLV.US,D,20190718,000000,87.3499,87.9955,86.9244,87.8526,6925068.6218351,0
+XLV.US,D,20190719,000000,88.053,88.0877,86.8678,86.9432,8554989.392213,0
+XLV.US,D,20190722,000000,87.0394,87.0939,86.6883,86.7627,5480361.4920056,0
+XLV.US,D,20190723,000000,86.8866,87.4351,86.5257,87.3042,7059128.3836963,0
+XLV.US,D,20190724,000000,87.1693,87.3587,86.3857,87.3499,5731386.0317299,0
+XLV.US,D,20190725,000000,87.1128,87.4451,86.7369,86.9244,6985326.0458199,0
+XLV.US,D,20190726,000000,87.2278,87.3965,86.9044,87.2377,4023651.0720261,0
+XLV.US,D,20190729,000000,87.2863,87.6622,87.1425,87.5968,6213694.4628919,0
+XLV.US,D,20190730,000000,86.9244,87.2576,86.5643,87.2179,8400083.9332617,0
+XLV.US,D,20190731,000000,87.1227,87.4847,85.8274,86.3561,9031663.6876874,0
+XLV.US,D,20190801,000000,86.3659,87.3915,85.9484,86.4691,17332303.311204,0
+XLV.US,D,20190802,000000,86.3471,86.6129,85.7094,86.2697,16840770.343999,0
+XLV.US,D,20190805,000000,85.2958,85.631,83.5601,84.2434,18602700.083112,0
+XLV.US,D,20190806,000000,84.6699,85.3513,84.2058,85.3325,10697372.51215,0
+XLV.US,D,20190807,000000,84.6411,85.5973,83.57,85.3603,13142307.105296,0
+XLV.US,D,20190808,000000,85.6261,86.5831,85.3176,86.4979,12701531.77209,0
+XLV.US,D,20190809,000000,86.3471,87.1465,85.8542,86.603,7654872.695995,0
+XLV.US,D,20190812,000000,86.2797,86.603,85.4237,85.7778,6590762.1193715,0
+XLV.US,D,20190813,000000,85.7312,87.3329,85.6558,86.8768,12939831.110219,0
+XLV.US,D,20190814,000000,85.986,86.1934,84.4141,84.4617,17336099.395825,0
+XLV.US,D,20190815,000000,84.8207,85.0766,84.2058,84.7553,13003213.120191,0
+XLV.US,D,20190816,000000,85.3325,86.0208,85.276,85.7966,10820383.80249,0
+XLV.US,D,20190819,000000,86.4691,86.839,86.3273,86.6209,6783506.4255339,0
+XLV.US,D,20190820,000000,86.6496,86.8292,85.8155,85.883,4969899.5227618,0
+XLV.US,D,20190821,000000,86.4781,86.727,86.2598,86.5157,6002134.0793853,0
+XLV.US,D,20190822,000000,86.6784,86.8768,85.752,86.0912,6846308.6881864,0
+XLV.US,D,20190823,000000,85.9384,86.2598,83.6841,84.1016,10366900.408044,0
+XLV.US,D,20190826,000000,84.7741,85.0488,84.423,84.9814,9409532.907852,0
+XLV.US,D,20190827,000000,85.5031,85.7966,84.427,84.4805,8709109.4195785,0
+XLV.US,D,20190828,000000,84.187,85.276,84.062,85.0964,6006802.3056259,0
+XLV.US,D,20190829,000000,85.7391,85.986,85.1916,85.7391,4601880.9657444,0
+XLV.US,D,20190830,000000,86.1408,86.3094,85.4703,85.8442,5049169.6340514,0
+XLV.US,D,20190903,000000,85.3414,85.749,85.0389,85.3414,6794465.1622531,0
+XLV.US,D,20190904,000000,85.9018,85.9484,85.0012,85.3989,9835586.6921729,0
+XLV.US,D,20190905,000000,86.1309,86.4275,85.6757,86.242,8334925.3758522,0
+XLV.US,D,20190906,000000,86.4225,86.723,86.2995,86.4781,13895842.505812,0
+XLV.US,D,20190909,000000,86.5544,86.5831,85.3702,85.6836,11267325.630662,0
+XLV.US,D,20190910,000000,85.2462,85.9384,84.3466,85.9296,9256632.8704975,0
+XLV.US,D,20190911,000000,86.0714,86.8102,85.8641,86.7815,8574363.03524,0
+XLV.US,D,20190912,000000,87.1693,87.5313,86.7071,86.7548,9862382.1091433,0
+XLV.US,D,20190913,000000,86.8578,87.4063,86.5257,86.7071,6702796.52438,0
+XLV.US,D,20190916,000000,86.2321,86.7369,86.1309,86.5157,7037487.1724585,0
+XLV.US,D,20190917,000000,86.4691,86.8866,86.3471,86.6496,4182707.5217835,0
+XLV.US,D,20190918,000000,86.6496,86.7548,86.0238,86.6397,5696865.3556976,0
+XLV.US,D,20190919,000000,86.7458,87.4351,86.5831,87.0493,5366114.972878,0
+XLV.US,D,20190920,000000,87.2487,87.941,87.2387,87.5333,9459515.1928262,0
+XLV.US,D,20190923,000000,87.2775,87.5888,87.0394,87.0672,4550026.3489929,0
+XLV.US,D,20190924,000000,87.3895,87.4471,85.9612,86.2668,11157523.504896,0
+XLV.US,D,20190925,000000,86.2767,86.3531,85.7252,85.8492,8546894.103123,0
+XLV.US,D,20190926,000000,86.1368,86.1626,84.7165,85.3731,10703531.949322,0
+XLV.US,D,20190927,000000,85.6597,85.7818,84.6799,84.9923,10528530.935899,0
+XLV.US,D,20190930,000000,85.1074,86.2767,85.0498,85.753,8730750.6308162,0
+XLV.US,D,20191001,000000,85.9812,86.1726,84.7453,84.9169,14313982.48716,0
+XLV.US,D,20191002,000000,84.6501,84.8207,83.3082,83.6801,14195102.022503,0
+XLV.US,D,20191003,000000,83.5651,84.4607,82.966,84.4319,13485186.810293,0
+XLV.US,D,20191004,000000,84.6799,85.8016,84.6253,85.753,9788933.6691958,0
+XLV.US,D,20191007,000000,85.4019,86.0288,85.273,85.4683,8769252.9106118,0
+XLV.US,D,20191008,000000,84.7553,84.7919,83.8219,83.8408,11233605.510058,0
+XLV.US,D,20191009,000000,84.3546,84.6997,84.0689,84.4508,7731247.0954567,0
+XLV.US,D,20191010,000000,84.2038,85.1638,84.1274,84.8683,8656390.7272571,0
+XLV.US,D,20191011,000000,85.6786,86.5762,85.5349,85.5725,11378285.234552,0
+XLV.US,D,20191014,000000,85.5159,85.9534,85.3999,85.5349,6221259.4092168,0
+XLV.US,D,20191015,000000,86.4761,87.3935,86.4195,87.0939,13266564.600308,0
+XLV.US,D,20191016,000000,87.0294,87.4271,86.838,86.9818,8257882.502525,0
+XLV.US,D,20191017,000000,87.2685,87.8754,87.2288,87.6275,7921747.0233011,0
+XLV.US,D,20191018,000000,87.3795,87.7574,86.9134,87.3052,7131232.8181191,0
+XLV.US,D,20191021,000000,87.6652,87.7992,87.0344,87.209,5204854.4750509,0
+XLV.US,D,20191022,000000,87.8754,88.4398,87.3597,87.3985,9192651.9563384,0
+XLV.US,D,20191023,000000,87.5521,88.1988,87.3697,87.941,5832473.7990936,0
+XLV.US,D,20191024,000000,88.0937,88.1889,87.1802,87.4956,7340831.135046,0
+XLV.US,D,20191025,000000,87.2685,87.824,87.0394,87.5898,5819462.2527358,0
+XLV.US,D,20191028,000000,87.819,88.6739,87.7426,88.4944,7291958.9401562,0
+XLV.US,D,20191029,000000,88.7026,89.8918,88.4845,89.75,14471039.564858,0
+XLV.US,D,20191030,000000,89.7798,90.2925,89.4257,90.2548,10699244.843928,0
+XLV.US,D,20191031,000000,90.0843,90.2023,89.5656,90.1477,10168989.797075,0
+XLV.US,D,20191101,000000,90.6347,91.0245,90.2449,90.2647,15419497.104944,0
+XLV.US,D,20191104,000000,90.6823,90.7279,89.9493,89.9871,10382313.620688,0
+XLV.US,D,20191105,000000,90.1199,90.1279,89.1489,89.3483,13951153.424843,0
+XLV.US,D,20191106,000000,89.4356,89.8274,89.1589,89.6538,13800276.957697,0
+XLV.US,D,20191107,000000,89.9969,90.1378,89.5824,89.8522,8227399.8926038,0
+XLV.US,D,20191108,000000,89.7996,90.5306,89.6924,90.5118,8152712.3057773,0
+XLV.US,D,20191111,000000,90.1675,90.358,89.8918,90.1378,6403425.09125,0
+XLV.US,D,20191112,000000,90.2826,91.0047,90.1577,90.6823,14505985.72501,0
+XLV.US,D,20191113,000000,90.4344,91.0047,90.2925,90.7874,6910699.962622,0
+XLV.US,D,20191114,000000,90.7676,90.9293,90.2449,90.7973,6830445.7932739,0
+XLV.US,D,20191115,000000,91.1107,92.8911,91.0245,92.7284,11917218.342584,0
+XLV.US,D,20191118,000000,92.6411,93.1708,92.301,92.413,11825560.795529,0
+XLV.US,D,20191119,000000,92.7383,93.1748,92.4993,93.0428,10537411.656575,0
+XLV.US,D,20191120,000000,92.8911,93.2124,92.3604,92.9159,12933826.944503,0
+XLV.US,D,20191121,000000,92.9754,93.2224,92.3386,93.1568,9587973.0831986,0
+XLV.US,D,20191122,000000,93.3176,93.6191,93.1182,93.4871,6455258.5346212,0
+XLV.US,D,20191125,000000,93.871,94.6029,93.7271,94.5841,12325538.916727,0
+XLV.US,D,20191126,000000,94.5741,94.7249,94.1934,94.5057,11638718.821205,0
+XLV.US,D,20191127,000000,94.6407,95.1356,94.5503,94.9908,6656293.7315778,0
+XLV.US,D,20191129,000000,94.7438,94.963,94.471,94.6585,2514068.7047815,0
+XLV.US,D,20191202,000000,94.8499,94.8777,93.9354,94.241,7025902.3086344,0
+XLV.US,D,20191203,000000,93.5258,94.105,93.27,94.0296,8219191.6788185,0
+XLV.US,D,20191204,000000,94.4115,95.0304,94.3163,94.9064,6556071.0480402,0
+XLV.US,D,20191205,000000,94.963,95.0502,94.107,94.9064,7767503.9886782,0
+XLV.US,D,20191206,000000,95.4043,95.8586,95.3369,95.5373,5947296.0325157,0
+XLV.US,D,20191209,000000,95.5769,95.5967,94.8688,94.8688,5600597.0530059,0
+XLV.US,D,20191210,000000,94.8499,95.1633,94.474,95.078,6335551.2998737,0
+XLV.US,D,20191211,000000,95.1534,95.4043,94.9719,95.1633,6373820.6724855,0
+XLV.US,D,20191212,000000,95.2119,96.3605,95.1633,96.049,10267597.254168,0
+XLV.US,D,20191213,000000,95.9528,96.5399,95.5967,95.9816,6761475.0191439,0
+XLV.US,D,20191216,000000,96.5399,97.3601,96.5399,97.012,8124754.3693996,0
+XLV.US,D,20191217,000000,97.139,97.2719,96.783,96.9168,4880708.1703904,0
+XLV.US,D,20191218,000000,96.9536,97.2263,96.8504,97.0418,5468456.0027075,0
+XLV.US,D,20191219,000000,97.2362,97.5258,97.0805,97.4187,6975905.9080732,0
+XLV.US,D,20191220,000000,97.3017,97.9354,97.3017,97.7102,9024727.893236,0
+XLV.US,D,20191223,000000,97.9454,98.2141,97.6904,98.1159,5014358.5802313,0
+XLV.US,D,20191224,000000,98.1159,98.2339,97.74,97.985,2177520.8487687,0
+XLV.US,D,20191226,000000,98.1159,98.2241,97.5952,97.9156,3058585.5356898,0
+XLV.US,D,20191227,000000,98.1347,98.1447,97.7202,97.9454,3788977.4232188,0
+XLV.US,D,20191230,000000,97.9454,98.1546,97.2065,97.3503,5915501.6812685,0
+XLV.US,D,20191231,000000,97.139,97.6339,96.9833,97.5456,4956724.6388984,0
+XLV.US,D,20200102,000000,97.8472,97.9652,97.1003,97.8074,6512127.2094926,0
+XLV.US,D,20200103,000000,96.6748,97.507,96.1958,96.9536,8611924.6119941,0
+XLV.US,D,20200106,000000,96.5141,97.5853,96.4864,97.5556,6726435.0911647,0
+XLV.US,D,20200107,000000,97.2819,97.4485,96.8216,97.3601,6616514.9994234,0
+XLV.US,D,20200108,000000,97.4087,98.4541,97.3701,98.0078,7825941.5102085,0
+XLV.US,D,20200109,000000,98.3024,98.6952,98.0961,98.4343,6955412.0923996,0
+XLV.US,D,20200110,000000,98.7944,98.953,98.2835,98.4641,9711443.1301125,0
+XLV.US,D,20200113,000000,98.6228,98.6426,97.7598,98.1159,7958604.8372224,0
+XLV.US,D,20200114,000000,97.8074,98.7249,97.6339,98.705,7617451.2668537,0
+XLV.US,D,20200115,000000,98.8142,99.7961,98.7348,99.5382,7854162.6014564,0
+XLV.US,D,20200116,000000,99.9544,100.124,99.5482,100.064,5722450.8652191,0
+XLV.US,D,20200117,000000,99.806,100.212,99.806,100.064,6822152.8859672,0
+XLV.US,D,20200121,000000,99.8259,100.401,99.7861,100.163,6938423.9835595,0
+XLV.US,D,20200122,000000,100.391,100.639,100.153,100.292,9848310.8855115,0
+XLV.US,D,20200123,000000,100.124,100.262,99.1018,99.7761,8899242.3421634,0
+XLV.US,D,20200124,000000,99.8957,99.9445,97.8769,98.1347,16668241.574797,0
+XLV.US,D,20200127,000000,96.9337,97.75,96.8018,97.3701,12282286.741938,0
+XLV.US,D,20200128,000000,97.6607,98.2439,97.3899,97.857,8437017.3663986,0
+XLV.US,D,20200129,000000,97.9553,98.3024,97.5655,97.5853,6720441.0080111,0
+XLV.US,D,20200130,000000,96.8692,96.9337,96.049,96.8792,11475198.821217,0
+XLV.US,D,20200131,000000,96.4963,96.5677,94.6287,94.9451,15116445.536657,0
+XLV.US,D,20200203,000000,95.6057,96.4963,95.6057,95.809,12375531.284264,0
+XLV.US,D,20200204,000000,96.9932,97.8868,96.9833,97.4871,9998255.7239218,0
+XLV.US,D,20200205,000000,97.9553,99.6965,97.9454,99.3597,14755488.806118,0
+XLV.US,D,20200206,000000,99.816,99.816,99.0225,99.4489,6438991.3289694,0
+XLV.US,D,20200207,000000,99.4588,99.5382,98.5434,98.6822,6324879.9161735,0
+XLV.US,D,20200210,000000,98.3223,99.2109,98.2439,99.2109,4187274.9224035,0
+XLV.US,D,20200211,000000,99.5382,99.8757,99.3398,99.7861,10731277.14364,0
+XLV.US,D,20200212,000000,100.163,100.401,99.5084,99.9156,4913646.8924331,0
+XLV.US,D,20200213,000000,99.5382,99.8558,99.2505,99.4489,4989682.5178091,0
+XLV.US,D,20200214,000000,99.5382,99.5778,99.0423,99.5184,5340253.2011557,0
+XLV.US,D,20200218,000000,99.5184,99.6377,98.8538,99.1811,8780886.170734,0
+XLV.US,D,20200219,000000,99.4291,99.7662,99.3299,99.6178,6711924.2678264,0
+XLV.US,D,20200220,000000,99.3993,99.4886,98.106,98.9927,8438056.8785485,0
+XLV.US,D,20200221,000000,98.6228,99.1513,98.2737,99.0522,6798591.9549105,0
+XLV.US,D,20200224,000000,96.655,97.3017,95.4707,95.934,17004234.889896,0
+XLV.US,D,20200225,000000,96.2711,96.4864,92.6937,93.019,21199035.436633,0
+XLV.US,D,20200226,000000,93.5357,94.6377,92.8087,93.0091,14328038.586949,0
+XLV.US,D,20200227,000000,92.0054,93.2204,89.8303,89.8472,23022244.971525,0
+XLV.US,D,20200228,000000,87.4847,88.7404,86.1716,88.6908,28978161.594614,0
+XLV.US,D,20200302,000000,88.7196,92.9913,88.4131,92.8475,23347503.382782,0
+XLV.US,D,20200303,000000,93.0766,94.7041,89.3225,90.5394,34860853.610635,0
+XLV.US,D,20200304,000000,93.258,95.9161,93.0686,95.7594,27586537.137598,0
+XLV.US,D,20200305,000000,93.7083,94.9908,92.4735,93.5357,18662859.706245,0
+XLV.US,D,20200306,000000,90.9679,93.3741,90.597,93.0388,18709494.58061,0
+XLV.US,D,20200309,000000,87.5244,90.2905,86.1993,88.2018,22939317.91497,0
+XLV.US,D,20200310,000000,90.7488,91.3816,87.091,91.2278,27643476.390404,0
+XLV.US,D,20200311,000000,89.0736,89.7064,86.6218,87.7426,24244008.505264,0
+XLV.US,D,20200312,000000,82.369,85.9316,79.3915,81.1917,21563442.419914,0
+XLV.US,D,20200313,000000,84.9645,87.0542,80.5986,86.8222,30451558.654828,0
+XLV.US,D,20200316,000000,79.0265,83.3667,77.2561,78.2619,22423799.540846,0
+XLV.US,D,20200317,000000,79.8785,83.8447,78.8639,83.1753,29132678.874926,0
+XLV.US,D,20200318,000000,78.9115,81.6905,76.5371,80.4161,30209537.843036,0
+XLV.US,D,20200319,000000,79.5165,80.6928,77.888,78.7696,28319618.044432,0
+XLV.US,D,20200320,000000,79.45,80.2633,75.3112,75.7417,22977405.801464,0
+XLV.US,D,20200323,000000,75.2517,75.3608,70.7687,71.8081,34949917.922724,0
+XLV.US,D,20200324,000000,75.2051,77.4961,74.6487,77.3425,17432518.936947,0
+XLV.US,D,20200325,000000,76.8316,80.9209,75.8994,78.3719,17511541.017211,0
+XLV.US,D,20200326,000000,79.0741,84.0193,78.9194,83.5779,19559350.713141,0
+XLV.US,D,20200327,000000,81.1609,83.9429,81.1063,81.7877,13553831.917667,0
+XLV.US,D,20200330,000000,83.2606,85.7818,83.2506,85.6181,14305658.323911,0
+XLV.US,D,20200331,000000,85.6945,86.1586,84.3367,85.2422,14117797.002562,0
+XLV.US,D,20200401,000000,82.3938,83.1356,81.2105,82.0009,15852658.087273,0
+XLV.US,D,20200402,000000,81.5864,84.4647,80.7692,84.2702,14119958.703871,0
+XLV.US,D,20200403,000000,84.0015,84.7999,82.5673,83.5105,13440725.73631,0
+XLV.US,D,20200406,000000,86.1666,88.3893,85.7818,87.8884,14000374.47638,0
+XLV.US,D,20200407,000000,90.1199,90.2856,87.08,87.1663,17353279.073345,0
+XLV.US,D,20200408,000000,87.9172,91.2863,86.8202,90.7567,33901578.489698,0
+XLV.US,D,20200409,000000,91.5848,91.7594,90.4294,91.2566,13491473.287746,0
+XLV.US,D,20200413,000000,90.9303,91.2466,89.1689,90.4582,9982682.1985408,0
+XLV.US,D,20200414,000000,92.2296,93.7966,91.9151,93.4614,13333108.501746,0
+XLV.US,D,20200415,000000,92.2196,93.5278,91.6949,92.9803,11450491.502852,0
+XLV.US,D,20200416,000000,93.6746,95.2456,93.3751,95.0096,11775202.430989,0
+XLV.US,D,20200417,000000,97.3115,97.3115,95.6463,96.9833,11955069.288869,0
+XLV.US,D,20200420,000000,96.0589,97.5853,95.9528,96.2156,10971646.431763,0
+XLV.US,D,20200421,000000,94.5683,95.1078,92.9803,93.2878,9655116.8970806,0
+XLV.US,D,20200422,000000,94.6446,95.2982,94.0564,94.7111,12463958.37843,0
+XLV.US,D,20200423,000000,95.2129,96.7046,95.0195,95.2308,16640159.622906,0
+XLV.US,D,20200424,000000,95.809,96.7046,95.2129,96.5141,8160969.9241167,0
+XLV.US,D,20200427,000000,97.1767,98.1745,97.022,97.75,8336240.1419469,0
+XLV.US,D,20200428,000000,98.4254,98.4254,95.6661,95.7792,11968517.410165,0
+XLV.US,D,20200429,000000,97.2461,97.2461,95.7892,96.4169,10329012.156278,0
+XLV.US,D,20200430,000000,95.9994,96.5975,95.4707,95.9726,13268833.176775,0
+XLV.US,D,20200501,000000,94.8757,95.0492,93.2978,94.1448,10497457.487841,0
+XLV.US,D,20200504,000000,93.8561,94.3074,93.2392,94.0962,9343270.3098953,0
+XLV.US,D,20200505,000000,94.9243,96.8216,94.6833,96.1383,11948577.127149,0
+XLV.US,D,20200506,000000,96.6371,96.7046,95.1366,95.1842,9864835.1964961,0
+XLV.US,D,20200507,000000,96.1571,96.168,95.0542,95.1742,9824557.3775191,0
+XLV.US,D,20200508,000000,96.1958,96.2335,95.3726,95.6661,10780681.697807,0
+XLV.US,D,20200511,000000,95.2704,97.5556,95.2704,97.3017,15707200.997242,0
+XLV.US,D,20200512,000000,97.8769,97.9652,95.8189,95.8288,19194152.248736,0
+XLV.US,D,20200513,000000,95.7029,96.4368,94.0267,94.7894,13163136.670287,0
+XLV.US,D,20200514,000000,93.9146,95.8784,93.8948,95.8288,12492015.123916,0
+XLV.US,D,20200515,000000,95.5591,96.7244,95.3379,96.6371,15764061.606063,0
+XLV.US,D,20200518,000000,98.4641,98.9034,97.3701,97.4286,10970803.529574,0
+XLV.US,D,20200519,000000,97.1192,97.624,96.2523,96.2623,10974910.157107,0
+XLV.US,D,20200520,000000,96.9932,97.3503,96.1571,96.3803,10451985.132882,0
+XLV.US,D,20200521,000000,96.1085,96.168,95.1078,95.6661,12739466.40364,0
+XLV.US,D,20200522,000000,95.6751,95.9438,95.1742,95.8685,10633883.627021,0
+XLV.US,D,20200526,000000,97.3701,97.4583,95.5393,95.6939,11253153.581409,0
+XLV.US,D,20200527,000000,95.8288,96.6848,94.3748,96.6848,16160735.812753,0
+XLV.US,D,20200528,000000,97.4683,98.9233,97.4385,97.9454,12167242.69215,0
+XLV.US,D,20200529,000000,98.3857,99.3299,96.898,99.1315,19803104.717352,0
+XLV.US,D,20200601,000000,98.5236,98.6326,97.5258,98.1546,8766591.1142241,0
+XLV.US,D,20200602,000000,98.1943,98.7646,97.5952,98.7249,13677570.160732,0
+XLV.US,D,20200603,000000,99.0026,99.1018,98.1159,98.5434,10413219.698216,0
+XLV.US,D,20200604,000000,97.9255,98.6128,97.1092,97.74,11273021.269978,0
+XLV.US,D,20200605,000000,98.3718,100.114,97.8472,99.3101,15150544.761595,0
+XLV.US,D,20200608,000000,98.9233,100.034,98.6952,99.9943,8512022.5539305,0
+XLV.US,D,20200609,000000,99.7861,100.292,98.8538,98.9629,10777122.553395,0
+XLV.US,D,20200610,000000,99.2803,99.5977,98.3956,98.8142,10931492.628299,0
+XLV.US,D,20200611,000000,97.9553,98.1447,92.9903,93.3166,41110735.39707,0
+XLV.US,D,20200612,000000,95.2704,95.5789,92.3078,93.9235,20156567.079503,0
+XLV.US,D,20200615,000000,92.5182,94.6733,91.8249,94.1348,15090632.161233,0
+XLV.US,D,20200616,000000,96.3505,97.0616,94.8668,96.4567,13792501.285825,0
+XLV.US,D,20200617,000000,96.9337,97.1003,96.0192,96.3605,9442019.9311138,0
+XLV.US,D,20200618,000000,95.809,96.2523,95.4251,96.0292,7393784.7510637,0
+XLV.US,D,20200619,000000,97.1192,97.5169,95.9528,96.9536,12653714.213193,0
+XLV.US,D,20200622,000000,96.5479,96.7244,95.5878,96.5776,7128895.6802302,0
+XLV.US,D,20200623,000000,97.2461,97.8274,96.8117,96.9932,5556594.7355982,0
+XLV.US,D,20200624,000000,96.2711,96.4665,93.7787,94.4651,16286942.267015,0
+XLV.US,D,20200625,000000,94.3788,95.5085,93.5863,95.3944,10872021.644156,0
+XLV.US,D,20200626,000000,95.2178,95.4599,93.7787,94.234,17209667.092174,0
+XLV.US,D,20200629,000000,94.9768,95.2575,94.239,95.085,7750643.9283765,0
+XLV.US,D,20200630,000000,95.1148,97.2163,94.834,96.7046,9502260.214743,0
+XLV.US,D,20200701,000000,97.1579,97.857,96.5479,97.4485,11313262.791731,0
+XLV.US,D,20200702,000000,98.3223,98.7448,97.9652,98.1943,6728445.5540425,0
+XLV.US,D,20200706,000000,99.3101,99.7363,98.715,99.1811,6596473.890787,0
+XLV.US,D,20200707,000000,98.474,99.4986,98.1943,98.3321,6118808.4794606,0
+XLV.US,D,20200708,000000,98.6724,98.953,97.6706,98.3421,5820465.4676623,0
+XLV.US,D,20200709,000000,98.2339,98.6029,96.3307,97.5556,10887933.943624,0
+XLV.US,D,20200710,000000,97.6339,97.7302,96.6074,97.3215,10867801.083672,0
+XLV.US,D,20200713,000000,97.8868,99.6676,97.624,97.8769,10520865.163954,0
+XLV.US,D,20200714,000000,97.6438,99.9743,97.4583,99.806,11268827.93241,0
+XLV.US,D,20200715,000000,100.56,101.393,100.342,101.135,9940990.8043608,0
+XLV.US,D,20200716,000000,101.036,101.046,100.232,100.966,6635152.615419,0
+XLV.US,D,20200717,000000,101.472,102.672,101.333,102.325,7811051.5825362,0
+XLV.US,D,20200720,000000,102.553,102.911,101.978,102.305,7011927.8775985,0
+XLV.US,D,20200721,000000,102.653,103.049,102.038,102.246,7717932.0639805,0
+XLV.US,D,20200722,000000,102.702,103.347,102.176,103.169,5845075.9934311,0
+XLV.US,D,20200723,000000,103.505,103.913,102.355,102.692,7212493.2271623,0
+XLV.US,D,20200724,000000,102.523,102.583,100.936,101.562,6457947.5539266,0
+XLV.US,D,20200727,000000,101.522,102.583,101.224,102.325,6140530.3511949,0
+XLV.US,D,20200728,000000,102.365,102.891,102.028,102.216,6456321.2366639,0
+XLV.US,D,20200729,000000,102.434,103.703,102.365,103.297,5639332.2399855,0
+XLV.US,D,20200730,000000,102.295,102.742,101.462,102.563,5535139.0435027,0
+XLV.US,D,20200731,000000,102.256,102.523,100.659,101.988,7161041.9128938,0
+XLV.US,D,20200803,000000,102.613,103.377,102.424,103.039,9118295.0775479,0
+XLV.US,D,20200804,000000,102.801,103.049,101.948,102.573,6304763.1883216,0
+XLV.US,D,20200805,000000,103.149,103.247,102.791,103.059,4560262.1660114,0
+XLV.US,D,20200806,000000,102.93,103.377,101.76,102.494,5556555.4136062,0
+XLV.US,D,20200807,000000,102.385,102.851,102.107,102.831,4422604.9460018,0
+XLV.US,D,20200810,000000,102.851,102.94,102.216,102.474,4801529.8104157,0
+XLV.US,D,20200811,000000,103.059,103.159,101.591,101.839,8398095.6520206,0
+XLV.US,D,20200812,000000,102.375,103.873,102.345,103.565,8490758.4305143,0
+XLV.US,D,20200813,000000,103.436,103.535,102.712,103.426,5508373.8742185,0
+XLV.US,D,20200814,000000,103.227,103.684,102.811,103.218,3959269.8801525,0
+XLV.US,D,20200817,000000,103.407,104.209,103.357,103.813,4770553.1549527,0
+XLV.US,D,20200818,000000,104.031,104.199,103.257,103.793,4367262.7710286,0
+XLV.US,D,20200819,000000,103.883,104.169,103.237,103.465,6527395.2332428,0
+XLV.US,D,20200820,000000,102.999,103.367,102.851,103.129,5110011.8466366,0
+XLV.US,D,20200821,000000,102.96,103.377,102.415,103.237,6691585.7236088,0
+XLV.US,D,20200824,000000,103.723,103.763,102.127,102.751,6584427.2456199,0
+XLV.US,D,20200825,000000,103.287,103.505,102.881,103.465,5273730.4730975,0
+XLV.US,D,20200826,000000,103.247,103.455,102.216,103.337,7238515.3116216,0
+XLV.US,D,20200827,000000,103.515,104.617,102.761,104.141,8045883.5275681,0
+XLV.US,D,20200828,000000,104.427,104.427,103.615,104.369,5339043.2937067,0
+XLV.US,D,20200831,000000,104.141,105.112,104.061,104.617,6954800.0808817,0
+XLV.US,D,20200901,000000,104.487,104.646,103.059,103.684,11381754.644163,0
+XLV.US,D,20200902,000000,103.783,106.045,103.357,105.767,8791212.7308111,0
+XLV.US,D,20200903,000000,105.906,106.054,102.147,102.881,13800998.869142,0
+XLV.US,D,20200904,000000,103.247,103.436,100.917,102.147,15227188.365464,0
+XLV.US,D,20200908,000000,101.988,102.028,100.183,100.47,9996308.7811851,0
+XLV.US,D,20200909,000000,101.234,103.089,101.214,102.246,8486113.3941664,0
+XLV.US,D,20200910,000000,102.523,102.523,100.411,100.688,9505544.1052109,0
+XLV.US,D,20200911,000000,101.175,101.552,100.302,101.096,9068971.1838772,0
+XLV.US,D,20200914,000000,101.899,103.079,101.69,102.513,6050567.6828248,0
+XLV.US,D,20200915,000000,103.059,103.495,102.385,102.653,5774480.9185508,0
+XLV.US,D,20200916,000000,103.218,103.426,102.365,102.474,7443376.8408856,0
+XLV.US,D,20200917,000000,101.532,102.484,101.224,102.147,7861468.4259359,0
+XLV.US,D,20200918,000000,102.275,102.633,101.066,101.998,8950045.3476906,0
+XLV.US,D,20200921,000000,100.639,100.639,98.715,100.104,9052347.055528,0
+XLV.US,D,20200922,000000,99.9345,100.202,98.9927,99.8857,8073582.3421005,0
+XLV.US,D,20200923,000000,100.312,100.352,98.7745,98.8737,7917765.4195378,0
+XLV.US,D,20200924,000000,98.5335,98.8737,97.7698,98.3857,8693381.6309977,0
+XLV.US,D,20200925,000000,98.0366,100.222,97.9255,99.9445,6976563.2911205,0
+XLV.US,D,20200928,000000,100.927,101.641,100.669,100.867,6710738.5585264,0
+XLV.US,D,20200929,000000,101.046,101.542,100.332,100.738,5568379.2341515,0
+XLV.US,D,20200930,000000,101.056,103.169,101.036,102.335,7797467.3466527,0
+XLV.US,D,20201001,000000,102.811,103.237,101.552,101.998,9392682.9301123,0
+XLV.US,D,20201002,000000,101.036,102.077,100.629,101.076,8893373.2827796,0
+XLV.US,D,20201005,000000,101.79,103.247,101.76,103.139,6865430.2671616,0
+XLV.US,D,20201006,000000,103.436,103.495,101.671,101.77,7985147.1818848,0
+XLV.US,D,20201007,000000,102.474,104.011,102.454,103.693,8114646.6009194,0
+XLV.US,D,20201008,000000,104.289,104.537,103.971,104.189,6124909.4377722,0
+XLV.US,D,20201009,000000,104.775,105.449,104.507,105.132,5809119.5605593,0
+XLV.US,D,20201012,000000,105.608,106.273,105.261,105.856,5220449.1738123,0
+XLV.US,D,20201013,000000,105.221,105.777,104.775,105.053,6981306.1283206,0
+XLV.US,D,20201014,000000,105.013,105.449,104.111,104.437,6183883.3516048,0
+XLV.US,D,20201015,000000,103.149,103.873,102.97,103.684,6387830.3924887,0
+XLV.US,D,20201016,000000,104.021,105.489,103.981,104.705,7690924.9132065,0
+XLV.US,D,20201019,000000,104.983,105.301,102.682,103.049,8563700.7258457,0
+XLV.US,D,20201020,000000,103.426,104.041,103.009,103.188,7651394.2120792,0
+XLV.US,D,20201021,000000,103.178,103.475,102.415,102.663,5642274.3315989,0
+XLV.US,D,20201022,000000,102.811,104.408,102.801,104.219,6315000.0135963,0
+XLV.US,D,20201023,000000,104.745,105.37,104.021,104.607,5872600.3796396,0
+XLV.US,D,20201026,000000,103.773,103.893,102.444,103.455,8384965.1314304,0
+XLV.US,D,20201027,000000,103.069,103.595,102.672,102.732,7104494.8717526,0
+XLV.US,D,20201028,000000,101.056,101.651,99.3497,99.4787,11782375.165649,0
+XLV.US,D,20201029,000000,99.4092,99.8359,98.0564,98.6724,16464095.90744,0
+XLV.US,D,20201030,000000,98.5533,99.1217,97.3215,98.6426,11071066.54336,0
+XLV.US,D,20201102,000000,100.084,100.649,99.3597,100.411,10602976.541236,0
+XLV.US,D,20201103,000000,101.641,102.98,101.562,101.879,10113783.736689,0
+XLV.US,D,20201104,000000,104.775,108.108,104.577,106.392,26314401.12373,0
+XLV.US,D,20201105,000000,107.87,107.938,106.411,106.61,13259309.188639,0
+XLV.US,D,20201106,000000,106.729,107.374,105.965,106.65,12688747.083379,0
+XLV.US,D,20201109,000000,110.537,111.004,107.512,107.651,21069854.626559,0
+XLV.US,D,20201110,000000,108.148,108.356,106.798,107.958,12910668.307673,0
+XLV.US,D,20201111,000000,108.822,108.822,107.294,107.83,10240091.016571,0
+XLV.US,D,20201112,000000,107.622,108.048,106.709,107.423,8097325.7675308,0
+XLV.US,D,20201113,000000,107.958,109.198,107.77,108.782,6778573.0279105,0
+XLV.US,D,20201116,000000,109.644,109.814,108.058,108.604,7818658.8756218,0
+XLV.US,D,20201117,000000,108.048,108.296,107.374,107.899,9171151.9009697,0
+XLV.US,D,20201118,000000,108.128,108.167,105.856,105.886,10152043.026739,0
+XLV.US,D,20201119,000000,105.886,105.975,105.013,105.807,10730284.011276,0
+XLV.US,D,20201120,000000,105.559,106.054,105.191,105.559,7909878.8394827,0
+XLV.US,D,20201123,000000,106.084,106.144,104.627,105.291,7985409.3284987,0
+XLV.US,D,20201124,000000,105.807,106.322,105.241,105.598,9911105.0821144,0
+XLV.US,D,20201125,000000,105.727,105.807,104.775,105.211,12029753.850928,0
+XLV.US,D,20201127,000000,105.638,106.263,105.301,106.183,4580179.2591342,0
+XLV.US,D,20201130,000000,106.223,106.57,105.658,106.471,13113610.117119,0
+XLV.US,D,20201201,000000,107.502,108.544,107.175,107.364,13071274.447222,0
+XLV.US,D,20201202,000000,107.443,108.366,107.374,108.176,8814641.5803047,0
+XLV.US,D,20201203,000000,108.138,108.464,107.572,108.038,10096090.856761,0
+XLV.US,D,20201204,000000,108.078,109.208,107.938,109.188,8100706.4505946,0
+XLV.US,D,20201207,000000,109.07,109.168,108.128,108.524,5981190.5814431,0
+XLV.US,D,20201208,000000,108.266,109.436,108.226,109.348,8197128.0082299,0
+XLV.US,D,20201209,000000,109.774,109.784,108.484,108.96,7612915.1221763,0
+XLV.US,D,20201210,000000,108.94,109.387,108.564,108.782,5576908.0734107,0
+XLV.US,D,20201211,000000,108.346,108.604,107.612,108.366,5382566.6894157,0
+XLV.US,D,20201214,000000,109.178,109.714,107.472,107.542,8729071.8842307,0
+XLV.US,D,20201215,000000,108.296,108.93,107.72,108.702,5161104.2216952,0
+XLV.US,D,20201216,000000,108.614,108.99,107.919,108.396,5519630.046519,0
+XLV.US,D,20201217,000000,108.564,109.625,108.554,109.556,4394420.1519774,0
+XLV.US,D,20201218,000000,109.654,109.892,108.464,109.635,8118555.6102358,0
+XLV.US,D,20201221,000000,108.008,108.644,106.54,108.544,6291894.8143453,0
+XLV.US,D,20201222,000000,108.346,108.604,107.592,108.206,13452248.08825,0
+XLV.US,D,20201223,000000,108.594,109.08,108.206,108.286,4024484.8999097,0
+XLV.US,D,20201224,000000,108.336,108.802,108.186,108.604,1719019.3631782,0
+XLV.US,D,20201228,000000,109.158,109.406,108.584,108.872,4506396.0781258,0
+XLV.US,D,20201229,000000,109.377,109.873,109.01,109.387,5187113.1988238,0
+XLV.US,D,20201230,000000,109.615,109.972,109.248,109.367,3658326.5755951,0
+XLV.US,D,20201231,000000,109.377,110.696,109.01,110.518,5728983.3571874,0
+XLV.US,D,20210104,000000,110.944,110.964,108.246,110.032,13253581.285124,0
+XLV.US,D,20210105,000000,109.833,111.222,109.377,110.835,11375223.160451,0
+XLV.US,D,20210106,000000,109.288,112.64,109.288,112.353,18305756.53093,0
+XLV.US,D,20210107,000000,112.491,113.989,112.323,113.821,12735732.830905,0
+XLV.US,D,20210108,000000,114.029,114.871,113.285,114.366,9598293.5937385,0
+XLV.US,D,20210111,000000,114.395,115.08,114.247,114.901,6598715.2443362,0
+XLV.US,D,20210112,000000,114.673,114.802,113.135,113.651,9469653.2089927,0
+XLV.US,D,20210113,000000,113.593,114.356,113.175,113.969,5398774.4079512,0
+XLV.US,D,20210114,000000,114.147,114.584,113.473,113.602,5945635.434542,0
+XLV.US,D,20210115,000000,113.295,114.217,112.839,113.959,10608811.319909,0
+XLV.US,D,20210119,000000,114.862,115.179,114.207,114.812,6358414.517635,0
+XLV.US,D,20210120,000000,115.001,115.625,114.316,115.437,7053896.5422356,0
+XLV.US,D,20210121,000000,115.288,115.407,114.515,114.901,5949657.3685537,0
+XLV.US,D,20210122,000000,114.564,115.199,114.415,114.564,4923426.9776459,0
+XLV.US,D,20210125,000000,114.633,115.367,114.395,115.298,7146327.4218016,0
+XLV.US,D,20210126,000000,115.635,115.913,114.822,114.881,5649717.2789227,0
+XLV.US,D,20210127,000000,113.612,113.612,111.113,111.4,13443713.199453,0
+XLV.US,D,20210128,000000,112.333,114.445,112.125,113.017,12960486.246886,0
+XLV.US,D,20210129,000000,112.849,113.651,111.162,112.065,10739687.008666,0
+XLV.US,D,20210201,000000,112.977,113.355,112.313,112.481,10372744.261023,0
+XLV.US,D,20210202,000000,113.383,113.939,112.779,112.809,11820543.712641,0
+XLV.US,D,20210203,000000,112.809,112.869,111.668,112.015,11578849.57586,0
+XLV.US,D,20210204,000000,112.015,112.937,111.777,112.471,8675292.506379,0
+XLV.US,D,20210205,000000,113.255,113.433,112.412,112.679,5704169.1636647,0
+XLV.US,D,20210208,000000,113.087,113.245,112.471,112.819,7140869.7309504,0
+XLV.US,D,20210209,000000,112.809,113.087,112.699,112.987,4855521.9303272,0
+XLV.US,D,20210210,000000,113.811,113.84,112.789,113.195,5549525.8513275,0
+XLV.US,D,20210211,000000,113.593,113.691,112.869,113.413,4807953.4107136,0
+XLV.US,D,20210212,000000,113.185,114.385,113.037,114.257,6513251.415164,0
+XLV.US,D,20210216,000000,114.405,114.515,112.749,113.126,9784198.8980454,0
+XLV.US,D,20210217,000000,112.749,113.593,112.611,113.533,5158607.7793255,0
+XLV.US,D,20210218,000000,112.977,113.275,112.353,112.819,7961957.2891123,0
+XLV.US,D,20210219,000000,112.907,112.997,111.371,111.47,9639341.7204581,0
+XLV.US,D,20210222,000000,110.924,111.539,110.19,111.202,7404336.1522752,0
+XLV.US,D,20210223,000000,111.123,111.807,110.498,111.013,8962664.6823835,0
+XLV.US,D,20210224,000000,111.142,112.382,110.785,111.787,10102523.531364,0
+XLV.US,D,20210225,000000,111.629,112.075,110.091,110.666,14878519.253324,0
+XLV.US,D,20210226,000000,111.053,111.053,109.426,109.694,15075926.744447,0
+XLV.US,D,20210301,000000,110.607,111.658,110.577,111.142,7556720.9707076,0
+XLV.US,D,20210302,000000,111.381,111.638,110.706,110.815,8679957.7078511,0
+XLV.US,D,20210303,000000,110.408,110.528,109.158,109.416,15342404.827064,0
+XLV.US,D,20210304,000000,109.168,109.883,107.096,107.938,24062241.084434,0
+XLV.US,D,20210305,000000,108.584,110.458,107.701,110.101,16059361.700628,0
+XLV.US,D,20210308,000000,110.19,111.579,109.694,109.824,13027768.191868,0
+XLV.US,D,20210309,000000,110.646,112.223,110.428,110.478,11314099.644384,0
+XLV.US,D,20210310,000000,111.212,111.837,110.696,110.726,11949237.534966,0
+XLV.US,D,20210311,000000,111.113,112.015,110.954,111.41,6722861.8311653,0
+XLV.US,D,20210312,000000,111.172,111.807,110.994,111.648,7649701.3499067,0
+XLV.US,D,20210315,000000,111.45,112.441,111.321,112.412,7307857.124036,0
+XLV.US,D,20210316,000000,112.521,112.719,111.936,112.343,8846682.9543228,0
+XLV.US,D,20210317,000000,111.857,112.481,111.271,111.936,7724105.616739,0
+XLV.US,D,20210318,000000,111.43,112.611,111.381,111.708,8779753.8990129,0
+XLV.US,D,20210319,000000,111.817,112.759,111.261,112.105,12929348.27043,0
+XLV.US,D,20210322,000000,112.035,113.155,111.489,113.077,6297842.5177133,0
+XLV.US,D,20210323,000000,112.937,113.126,111.658,111.936,9380540.5006055,0
+XLV.US,D,20210324,000000,111.995,112.659,111.777,111.817,12936649.053628,0
+XLV.US,D,20210325,000000,111.975,112.481,110.815,112.273,11768753.624287,0
+XLV.US,D,20210326,000000,112.551,114.554,112.253,114.405,8476276.846606,0
+XLV.US,D,20210329,000000,113.949,115.318,113.909,114.941,9164178.8010387,0
+XLV.US,D,20210330,000000,114.633,114.633,113.641,113.909,7022977.3573764,0
+XLV.US,D,20210331,000000,114.147,114.822,113.959,114.127,8698849.404411,0
+XLV.US,D,20210401,000000,114.316,114.425,113.423,113.791,6829267.1417673,0
+XLV.US,D,20210405,000000,114.366,114.941,114.177,114.584,7355601.0802296,0
+XLV.US,D,20210406,000000,114.723,115.05,113.979,114.137,5325957.1363896,0
+XLV.US,D,20210407,000000,114.069,114.465,113.593,113.889,5885030.1621655,0
+XLV.US,D,20210408,000000,114.217,114.564,113.909,114.059,4390758.1654318,0
+XLV.US,D,20210409,000000,114.127,115.367,114.059,115.298,6054718.6736311,0
+XLV.US,D,20210412,000000,115.139,115.655,115.011,115.417,8469323.9117992,0
+XLV.US,D,20210413,000000,115.06,116.23,114.961,115.903,6668926.1736016,0
+XLV.US,D,20210414,000000,115.764,116.369,115.685,115.893,6369274.4452459,0
+XLV.US,D,20210415,000000,116.36,118.214,116.36,117.886,8631553.3438416,0
+XLV.US,D,20210416,000000,118.482,118.888,118.076,118.76,7618095.5425704,0
+XLV.US,D,20210419,000000,118.532,118.819,118.174,118.79,7256774.8315394,0
+XLV.US,D,20210420,000000,118.234,119.553,118.234,119.246,8248571.2564488,0
+XLV.US,D,20210421,000000,119.622,120.733,119.563,120.664,9856552.3717516,0
+XLV.US,D,20210422,000000,120.565,120.833,119.662,120.118,10260659.443204,0
+XLV.US,D,20210423,000000,120.059,121.189,119.801,120.912,5089288.1485477,0
+XLV.US,D,20210426,000000,120.842,120.852,120.277,120.505,7065315.0437854,0
+XLV.US,D,20210427,000000,120.198,120.217,119.612,119.801,7195835.8263583,0
+XLV.US,D,20210428,000000,119.612,119.741,119.226,119.444,6943695.1470123,0
+XLV.US,D,20210429,000000,119.573,119.602,118.314,118.968,8335488.9910722,0
+XLV.US,D,20210430,000000,118.492,119.186,118.392,118.61,7317244.9975841,0
+XLV.US,D,20210503,000000,119.256,120.089,119.097,119.96,13480890.630592,0
+XLV.US,D,20210504,000000,119.781,120.178,119.265,120.089,16557192.236104,0
+XLV.US,D,20210505,000000,120.257,120.683,120.059,120.307,14168685.709867,0
+XLV.US,D,20210506,000000,119.622,120.475,119.008,120.465,16484036.190457,0
+XLV.US,D,20210507,000000,120.753,121.923,120.703,121.289,7750439.2523664,0
+XLV.US,D,20210510,000000,121.735,122.379,121.397,121.447,9049344.468542,0
+XLV.US,D,20210511,000000,120.813,121.319,119.86,120.138,11617946.726819,0
+XLV.US,D,20210512,000000,119.494,120.089,118.888,119.008,11197145.957339,0
+XLV.US,D,20210513,000000,119.216,120.634,119.037,120.079,11485146.27696,0
+XLV.US,D,20210514,000000,120.783,121.081,120.386,120.693,6741423.8279453,0
+XLV.US,D,20210517,000000,120.555,121.1,120.386,120.465,6135275.3198414,0
+XLV.US,D,20210518,000000,120.426,121.199,120.019,120.505,9412689.7580377,0
+XLV.US,D,20210519,000000,119.712,120.376,118.868,120.297,10293621.355139,0
+XLV.US,D,20210520,000000,120.257,122.073,120.257,121.557,7695007.3425906,0
+XLV.US,D,20210521,000000,121.953,122.845,121.477,121.577,8616204.6595949,0
+XLV.US,D,20210524,000000,122.201,122.439,121.645,121.695,5072438.170808,0
+XLV.US,D,20210525,000000,121.863,121.873,121.199,121.329,6954189.0776199,0
+XLV.US,D,20210526,000000,121.299,121.339,120.108,120.634,7005694.8377238,0
+XLV.US,D,20210527,000000,120.882,120.981,120.297,120.366,8288784.5470286,0
+XLV.US,D,20210528,000000,120.823,121.815,120.763,120.833,10290326.373853,0
+XLV.US,D,20210601,000000,120.981,121.021,118.74,118.849,13674485.904994,0
+XLV.US,D,20210602,000000,118.958,119.256,118.323,118.61,13548401.449733,0
+XLV.US,D,20210603,000000,118.164,119.285,117.916,118.978,13547929.585828,0
+XLV.US,D,20210604,000000,119.602,119.95,119.216,119.354,11486175.706548,0
+XLV.US,D,20210607,000000,119.652,120.842,119.444,119.781,14298623.720352,0
+XLV.US,D,20210608,000000,120.079,120.148,118.492,119.414,11046880.493454,0
+XLV.US,D,20210609,000000,119.712,120.783,119.712,120.575,8148042.0630242,0
+XLV.US,D,20210610,000000,120.862,122.767,120.813,122.627,9565022.1471473,0
+XLV.US,D,20210611,000000,122.439,122.499,121.149,121.755,7117442.8979692,0
+XLV.US,D,20210614,000000,121.695,121.883,121.011,121.863,5274069.2471832,0
+XLV.US,D,20210615,000000,121.993,122.181,121.387,121.903,5533071.1100212,0
+XLV.US,D,20210616,000000,122.033,122.647,121.1,121.437,11920220.92957,0
+XLV.US,D,20210617,000000,121.229,122.687,121.209,122.359,6676775.4481769,0
+XLV.US,D,20210618,000000,121.457,121.625,120.813,120.971,11408064.081641,0
+XLV.US,D,20210621,000000,121.348,122.637,120.912,122.419,6781417.3186719,0
+XLV.US,D,20210622,000000,122.499,122.855,122.083,122.687,7330261.5852228,0
+XLV.US,D,20210623,000000,122.519,122.806,122.121,122.171,6629771.5520395,0
+XLV.US,D,20210624,000000,122.895,123.669,122.667,122.806,7162315.3404838,0
+XLV.US,D,20210625,000000,122.757,123.739,122.687,123.371,8502208.1880067,0
+XLV.US,D,20210628,000000,123.501,123.709,123.083,123.56,4719141.1626762,0
+XLV.US,D,20210629,000000,123.57,124.076,123.411,123.689,6282290.1657127,0
+XLV.US,D,20210630,000000,123.57,123.867,123.143,123.609,8704430.1025195,0
+XLV.US,D,20210701,000000,123.699,124.79,123.649,124.7,12248581.745178,0
+XLV.US,D,20210702,000000,124.859,126.03,124.641,125.91,12561548.50501,0
+XLV.US,D,20210706,000000,125.534,125.802,124.889,125.792,11629393.459542,0
+XLV.US,D,20210707,000000,125.802,126.584,125.335,126.584,18784701.419384,0
+XLV.US,D,20210708,000000,125.404,125.99,124.74,125.89,8545371.6362496,0
+XLV.US,D,20210709,000000,126.346,126.714,126.04,126.327,5323215.6877614,0
+XLV.US,D,20210712,000000,126.327,127.19,126.228,126.566,9270231.2219681,0
+XLV.US,D,20210713,000000,126.406,126.862,126.138,126.446,9882446.4076725,0
+XLV.US,D,20210714,000000,126.734,126.842,126.108,126.337,7628786.0831385,0
+XLV.US,D,20210715,000000,125.652,126.208,125.107,125.89,8916634.7617427,0
+XLV.US,D,20210716,000000,126.218,126.694,125.802,126.238,6634310.7214857,0
+XLV.US,D,20210719,000000,125.404,126.01,123.887,124.899,19829050.17434,0
+XLV.US,D,20210720,000000,125.306,127.14,125.306,126.426,15338928.35966,0
+XLV.US,D,20210721,000000,126.932,126.972,125.266,126.634,8452795.5677897,0
+XLV.US,D,20210722,000000,126.744,127.566,126.396,127.566,9436477.5467411,0
+XLV.US,D,20210723,000000,128.102,129.164,127.944,129.045,8461054.1943853,0
+XLV.US,D,20210726,000000,128.678,129.055,127.775,128.202,6751978.2539254,0
+XLV.US,D,20210727,000000,128.023,128.807,127.686,128.807,9732633.6508254,0
+XLV.US,D,20210728,000000,128.618,129.63,128.281,129.263,7573287.628453,0
+XLV.US,D,20210729,000000,129.679,129.769,129.193,129.57,5770034.5086757,0
+XLV.US,D,20210730,000000,129.362,130.175,129.183,129.689,6759973.7256509,0
+XLV.US,D,20210802,000000,130.205,130.383,129.481,129.868,8524841.5233526,0
+XLV.US,D,20210803,000000,129.927,131.723,129.838,131.683,7847621.0351822,0
+XLV.US,D,20210804,000000,131.167,131.971,130.949,131.117,8479782.5534396,0
+XLV.US,D,20210805,000000,131.019,131.039,129.59,130.582,8396900.8684147,0
+XLV.US,D,20210806,000000,130.523,130.641,129.63,130.473,7054823.1296902,0
+XLV.US,D,20210809,000000,130.661,131.217,130.562,130.969,10039067.918689,0
+XLV.US,D,20210810,000000,131.039,131.305,130.165,130.671,5943039.1748077,0
+XLV.US,D,20210811,000000,130.869,131.077,129.263,129.372,14787317.438075,0
+XLV.US,D,20210812,000000,129.491,130.503,129.411,130.393,8375973.5025719,0
+XLV.US,D,20210813,000000,130.721,131.237,130.562,131.207,8073119.5525012,0
+XLV.US,D,20210816,000000,131.207,132.714,130.751,132.695,8563438.5792318,0
+XLV.US,D,20210817,000000,132.337,134.272,132.268,134.272,14137525.551774,0
+XLV.US,D,20210818,000000,134.093,134.242,132.139,132.219,12662997.228096,0
+XLV.US,D,20210819,000000,131.355,133.518,131.315,132.823,11890446.115507,0
+XLV.US,D,20210820,000000,132.952,133.984,132.486,133.587,7390230.6479323,0
+XLV.US,D,20210823,000000,134.341,134.44,133.597,133.637,8631653.1612062,0
+XLV.US,D,20210824,000000,133.637,133.656,132.774,133.161,6672174.7751021,0
+XLV.US,D,20210825,000000,133.032,133.101,132.239,132.793,7049529.7846008,0
+XLV.US,D,20210826,000000,132.873,133.171,132.01,132.268,6085191.2009902,0
+XLV.US,D,20210827,000000,132.565,132.933,131.921,132.119,8843560.3848482,0
+XLV.US,D,20210830,000000,132.001,133.359,131.991,132.873,6538652.4137995,0
+XLV.US,D,20210831,000000,132.903,133.528,132.219,132.695,9475164.3374228,0
+XLV.US,D,20210901,000000,132.803,132.923,131.475,132.734,10771341.212301,0
+XLV.US,D,20210902,000000,133.23,134.182,133.081,134.162,6977872.0076779,0
+XLV.US,D,20210903,000000,134.024,134.5,133.389,134.311,5739418.808935,0
+XLV.US,D,20210907,000000,133.815,134.024,132.645,133.528,8904702.049527,0
+XLV.US,D,20210908,000000,133.26,133.686,132.903,133.468,7118421.9147467,0
+XLV.US,D,20210909,000000,133.28,133.587,131.851,131.921,9074250.4133797,0
+XLV.US,D,20210910,000000,132.387,132.506,130.651,130.721,10761590.366519,0
+XLV.US,D,20210913,000000,131.405,131.485,129.253,129.907,11897793.27849,0
+XLV.US,D,20210914,000000,130.523,130.82,129.659,129.887,10633868.503178,0
+XLV.US,D,20210915,000000,129.719,131.345,129.521,130.731,10494879.376718,0
+XLV.US,D,20210916,000000,130.899,131.147,129.501,130.403,10724993.690955,0
+XLV.US,D,20210917,000000,130.295,130.641,129.669,130.533,13797816.812551,0
+XLV.US,D,20210920,000000,129.055,130.324,128.043,129.173,17509430.736968,0
+XLV.US,D,20210921,000000,129.759,130.701,129.352,129.372,11921949.080709,0
+XLV.US,D,20210922,000000,129.749,130.235,128.965,129.58,12147586.737385,0
+XLV.US,D,20210923,000000,129.878,131.277,129.779,130.523,10525494.068203,0
+XLV.US,D,20210924,000000,130.304,130.781,129.709,129.987,7069333.9530285,0
+XLV.US,D,20210927,000000,129.61,129.769,127.854,128.132,11809718.06574,0
+XLV.US,D,20210928,000000,127.318,127.318,125.504,125.94,17701045.796178,0
+XLV.US,D,20210929,000000,126.506,127.527,126.248,126.932,11342679.674841,0
+XLV.US,D,20210930,000000,127.358,128.152,125.266,125.375,21985755.573706,0
+XLV.US,D,20211001,000000,125.544,126,123.391,125.404,23544493.455834,0
+XLV.US,D,20211004,000000,124.889,125.534,122.875,123.501,28003555.938043,0
+XLV.US,D,20211005,000000,124.006,125.494,123.837,124.244,19445679.908307,0
+XLV.US,D,20211006,000000,123.55,124.125,122.617,124.016,21649219.816767,0
+XLV.US,D,20211007,000000,124.859,126.466,124.621,125.652,16049015.983682,0
+XLV.US,D,20211008,000000,125.831,126.069,124.76,125.018,9698714.9037489,0
+XLV.US,D,20211011,000000,124.909,125.573,124.016,124.056,7963997.9996763,0
+XLV.US,D,20211012,000000,124.433,124.562,123.133,123.451,13206961.534602,0
+XLV.US,D,20211013,000000,123.659,124.205,122.885,123.649,10773109.693689,0
+XLV.US,D,20211014,000000,124.919,125.91,124.919,125.414,8993727.0396241,0
+XLV.US,D,20211015,000000,126.069,126.614,125.802,126.04,9113680.2888862,0
+XLV.US,D,20211018,000000,125.484,125.613,124.631,125.176,11839590.680656,0
+XLV.US,D,20211019,000000,125.861,127.15,125.861,126.832,9632427.0993871,0
+XLV.US,D,20211020,000000,127.576,128.826,127.468,128.638,13875249.88103,0
+XLV.US,D,20211021,000000,128.906,129.233,127.964,129.164,8394281.4187876,0
+XLV.US,D,20211022,000000,129.045,129.729,128.846,129.679,8132550.206396,0
+XLV.US,D,20211025,000000,129.739,129.987,128.737,129.838,10792826.143827,0
+XLV.US,D,20211026,000000,130.135,130.849,129.431,130.483,9413823.0380149,0
+XLV.US,D,20211027,000000,130.691,130.82,129.411,129.441,12033164.781677,0
+XLV.US,D,20211028,000000,129.679,131.029,129.679,130.533,9425082.2350841,0
+XLV.US,D,20211029,000000,130.363,131.971,129.868,131.801,15651446.445479,0
+XLV.US,D,20211101,000000,131.921,132.457,131.137,131.643,14576879.243728,0
+XLV.US,D,20211102,000000,132.149,133.131,130.999,132.467,21171177.317619,0
+XLV.US,D,20211103,000000,132.209,133.299,131.723,133.25,14834106.575641,0
+XLV.US,D,20211104,000000,132.943,133.151,131.415,132.327,16061090.860024,0
+XLV.US,D,20211105,000000,131.137,131.683,129.907,130.849,15095348.783771,0
+XLV.US,D,20211108,000000,131.087,131.801,130.582,131.633,9086050.035776,0
+XLV.US,D,20211109,000000,131.673,131.792,130.889,131.147,7398751.4211419,0
+XLV.US,D,20211110,000000,131.107,132.049,131.087,131.525,8574707.8588629,0
+XLV.US,D,20211111,000000,131.505,131.593,130.82,131.137,8729124.3135535,0
+XLV.US,D,20211112,000000,131.981,132.089,131.058,131.792,8445173.150861,0
+XLV.US,D,20211115,000000,132.089,132.159,130.839,130.969,6365029.6866124,0
+XLV.US,D,20211116,000000,130.939,132.239,130.721,131.525,6245202.4693761,0
+XLV.US,D,20211117,000000,131.673,132.219,131.097,131.713,8355228.6311026,0
+XLV.US,D,20211118,000000,131.851,132.089,131.305,131.763,9167863.9774771,0
+XLV.US,D,20211119,000000,132.149,132.595,130.839,130.959,10322077.370083,0
+XLV.US,D,20211122,000000,131.147,131.603,130.205,130.373,11317106.264394,0
+XLV.US,D,20211123,000000,129.759,130.651,129.372,130.513,12260387.417111,0
+XLV.US,D,20211124,000000,130.265,130.701,129.808,130.463,6864458.3081775,0
+XLV.US,D,20211126,000000,130.929,131.703,129.521,129.977,12079335.858187,0
+XLV.US,D,20211129,000000,130.691,131.207,130.195,130.334,17399960.327495,0
+XLV.US,D,20211130,000000,129.58,130.175,127.576,127.765,19765616.743302,0
+XLV.US,D,20211201,000000,128.38,130.096,127.527,127.547,22582734.999858,0
+XLV.US,D,20211202,000000,127.508,128.688,126.892,128.162,17800047.481448,0
+XLV.US,D,20211203,000000,129.064,129.551,127.338,128.4,22450890.376885,0
+XLV.US,D,20211206,000000,128.737,129.689,128.529,129.134,15464399.795146,0
+XLV.US,D,20211207,000000,130.007,131.107,129.828,130.791,12158316.599946,0
+XLV.US,D,20211208,000000,131.167,131.871,130.513,131.782,15376891.222384,0
+XLV.US,D,20211209,000000,131.653,132.516,131.553,132.079,9235379.8378997,0
+XLV.US,D,20211210,000000,131.743,132.823,131.683,132.545,8685462.7867441,0
+XLV.US,D,20211213,000000,132.545,134.172,132.545,133.805,12388925.967981,0
+XLV.US,D,20211214,000000,133.181,133.954,132.595,133.26,11240549.370559,0
+XLV.US,D,20211215,000000,133.547,136.056,133.428,135.988,15226184.142282,0
+XLV.US,D,20211216,000000,135.978,137.475,135.73,136.8,19522292.256234,0
+XLV.US,D,20211217,000000,136.106,136.94,135.303,135.838,21835514.307971,0
+XLV.US,D,20211220,000000,135.56,135.968,133.855,135.016,16370759.6138,0
+XLV.US,D,20211221,000000,135.402,135.64,134.142,135.58,10896515.212205,0
+XLV.US,D,20211222,000000,135.512,137.237,135.274,137.158,7328811.7127964,0
+XLV.US,D,20211223,000000,137.515,138.169,137.108,137.723,7832299.5738531,0
+XLV.US,D,20211227,000000,138.219,139.181,138.07,139.181,7049053.8876709,0
+XLV.US,D,20211228,000000,139.31,139.557,138.447,138.814,6136017.3964101,0
+XLV.US,D,20211229,000000,138.675,139.895,138.576,139.607,7184774.2475059,0
+XLV.US,D,20211230,000000,139.865,140.371,139.717,139.895,8022340.7451231,0
+XLV.US,D,20211231,000000,139.727,140.253,139.251,139.3,7972901.9102447,0
+XLV.US,D,20220103,000000,138.705,138.963,136.682,137.862,15295337.410785,0
+XLV.US,D,20220104,000000,137.554,137.713,135.462,136.046,13875067.386657,0
+XLV.US,D,20220105,000000,136.344,137.158,135.026,135.074,15546389.173427,0
+XLV.US,D,20220106,000000,134.232,135.055,133.28,133.518,15355531.314628,0
+XLV.US,D,20220107,000000,133.2,133.448,132.555,132.833,9729312.4548779,0
+XLV.US,D,20220110,000000,132.248,134.272,131.931,134.192,15768088.581356,0
+XLV.US,D,20220111,000000,134.39,135.283,133.478,135.264,12307368.123356,0
+XLV.US,D,20220112,000000,134.49,135.084,134.291,134.876,10955643.389238,0
+XLV.US,D,20220113,000000,134.638,134.807,132.536,132.784,13962670.735501,0
+XLV.US,D,20220114,000000,132.427,132.695,131.187,132.555,14505802.222381,0
+XLV.US,D,20220118,000000,131.247,131.455,130.353,130.701,16660049.493111,0
+XLV.US,D,20220119,000000,130.939,131.971,130.037,130.165,14806927.013055,0
+XLV.US,D,20220120,000000,130.483,131.811,129.233,129.312,15300703.350321,0
+XLV.US,D,20220121,000000,129.709,130.115,127.795,128.003,26099746.401924,0
+XLV.US,D,20220124,000000,126.852,127.795,123.51,127.576,38420967.96557,0
+XLV.US,D,20220125,000000,125.89,127.844,124.839,126.764,19547697.287894,0
+XLV.US,D,20220126,000000,126.972,128.112,125.107,126.099,29895246.234548,0
+XLV.US,D,20220127,000000,126.714,128.37,126.01,126.426,18700430.357305,0
+XLV.US,D,20220128,000000,126.318,129.055,125.424,129.005,21145740.02176,0
+XLV.US,D,20220131,000000,128.767,129.977,128.509,129.749,19262056.287798,0
+XLV.US,D,20220201,000000,130.215,130.334,129.055,130.096,14842564.836966,0
+XLV.US,D,20220202,000000,130.007,132.159,129.739,131.841,13750624.372503,0
+XLV.US,D,20220203,000000,131.663,131.772,131.029,131.277,13963521.703741,0
+XLV.US,D,20220204,000000,130.086,131.723,129.848,130.8,12141546.274446,0
+XLV.US,D,20220207,000000,130.849,131.305,130.215,130.582,9334659.8018833,0
+XLV.US,D,20220208,000000,129.887,131.871,129.59,131.643,11198123.965859,0
+XLV.US,D,20220209,000000,132.278,132.943,132.139,132.665,10934615.197774,0
+XLV.US,D,20220210,000000,131.127,132.278,130.076,130.591,14557875.630729,0
+XLV.US,D,20220211,000000,130.413,131.395,128.618,128.777,13221742.570604,0
+XLV.US,D,20220214,000000,128.509,128.757,126.506,127.468,14551426.824026,0
+XLV.US,D,20220215,000000,128.568,129.402,128.241,128.896,9072479.9154793,0
+XLV.US,D,20220216,000000,128.231,129.461,127.874,129.094,8879562.1892492,0
+XLV.US,D,20220217,000000,128.568,128.638,126.822,127.022,12042919.660485,0
+XLV.US,D,20220218,000000,126.902,127.576,125.642,126.069,13659990.205498,0
+XLV.US,D,20220222,000000,125.623,126.784,124.909,125.752,13838507.008317,0
+XLV.US,D,20220223,000000,126.396,126.832,124.998,125.117,12160273.625244,0
+XLV.US,D,20220224,000000,122.885,125.88,122.657,125.623,23485525.591539,0
+XLV.US,D,20220225,000000,126.188,129.789,126.05,129.471,17206741.132659,0
+XLV.US,D,20220228,000000,127.398,128.638,127.002,128.489,18193331.93077,0
+XLV.US,D,20220301,000000,127.814,128.866,126.784,127.775,14225164.189585,0
+XLV.US,D,20220302,000000,128.34,130.413,128.172,129.709,12537325.149625,0
+XLV.US,D,20220303,000000,130.285,131.127,129.263,130.373,11300321.823308,0
+XLV.US,D,20220304,000000,129.055,131.137,128.668,131.019,12299681.17803,0
+XLV.US,D,20220307,000000,130.205,130.453,128.152,128.737,15883465.355692,0
+XLV.US,D,20220308,000000,127.884,128.836,126.03,126.108,22043756.520298,0
+XLV.US,D,20220309,000000,128.162,129.144,127.22,128.489,15754526.527109,0
+XLV.US,D,20220310,000000,126.942,128.717,126.804,128.44,10831352.621771,0
+XLV.US,D,20220311,000000,128.787,129.541,127.358,127.488,9981975.4109393,0
+XLV.US,D,20220314,000000,128.509,130.235,128.003,128.38,14537520.954412,0
+XLV.US,D,20220315,000000,129.421,131.077,129.193,130.939,14538370.914395,0
+XLV.US,D,20220316,000000,131.603,132.536,130.265,132.516,13998594.904175,0
+XLV.US,D,20220317,000000,132.129,134.668,131.951,134.608,11098558.66537,0
+XLV.US,D,20220318,000000,134.53,135.61,134.123,135.442,11494127.823257,0
+XLV.US,D,20220321,000000,135.382,136.542,134.708,135.342,11567814.21167,0
+XLV.US,D,20220322,000000,135.482,135.67,134.876,135.372,8965606.773997,0
+XLV.US,D,20220323,000000,134.728,134.976,132.903,132.943,10096153.368645,0
+XLV.US,D,20220324,000000,133.438,134.53,133.151,134.53,7248733.9882846,0
+XLV.US,D,20220325,000000,134.986,135.382,134.123,135.154,7098316.277713,0
+XLV.US,D,20220328,000000,135.382,136.176,134.896,136.136,8536857.9208335,0
+XLV.US,D,20220329,000000,137.267,137.812,136.126,136.94,12429586.924317,0
+XLV.US,D,20220330,000000,136.959,137.753,136.513,137.207,10841731.611171,0
+XLV.US,D,20220331,000000,136.92,137.673,135.63,135.868,15974015.837431,0
+XLV.US,D,20220401,000000,136.246,136.989,135.332,136.94,20957339.28334,0
+XLV.US,D,20220404,000000,136.632,136.87,135.482,135.798,16907931.298237,0
+XLV.US,D,20220405,000000,135.452,137.703,135.382,136.086,15149102.955218,0
+XLV.US,D,20220406,000000,135.74,138.487,135.65,138.159,23389288.54479,0
+XLV.US,D,20220407,000000,137.664,141.175,137.664,140.817,18310116.230771,0
+XLV.US,D,20220408,000000,140.827,142.246,140.619,141.661,19260405.772386,0
+XLV.US,D,20220411,000000,141.253,141.829,138.635,138.844,16707461.733013,0
+XLV.US,D,20220412,000000,138.497,139.31,136.9,137.495,14201691.985076,0
+XLV.US,D,20220413,000000,137.485,138.308,136.771,138.169,15624349.559903,0
+XLV.US,D,20220414,000000,138.298,139.003,137.406,137.505,11084316.038182,0
+XLV.US,D,20220418,000000,137.366,137.683,135.412,135.988,10208601.158699,0
+XLV.US,D,20220419,000000,136.344,137.772,136.294,137.286,11829932.594445,0
+XLV.US,D,20220420,000000,137.664,139.667,137.505,139.131,13787663.672542,0
+XLV.US,D,20220421,000000,139.518,139.677,137.286,137.594,11504076.287256,0
+XLV.US,D,20220422,000000,136.354,136.394,132.432,132.575,17670039.901285,0
+XLV.US,D,20220425,000000,132.189,133.756,130.701,133.468,16638098.747219,0
+XLV.US,D,20220426,000000,132.665,133.379,130.929,131.117,20253524.021184,0
+XLV.US,D,20220427,000000,131.097,132.159,130.185,130.829,16864830.361879,0
+XLV.US,D,20220428,000000,131.753,133.071,130.533,132.635,15638725.276909,0
+XLV.US,D,20220429,000000,131.345,132.025,129.02,129.223,17574062.984638,0
+XLV.US,D,20220502,000000,129.114,129.838,126.337,128.42,23810256.684799,0
+XLV.US,D,20220503,000000,128.816,130.066,128.37,128.826,13697661.682179,0
+XLV.US,D,20220504,000000,128.618,132.159,127.537,131.683,19210858.045838,0
+XLV.US,D,20220505,000000,131.039,131.172,127.795,129.124,16252905.553962,0
+XLV.US,D,20220506,000000,127.874,129.074,127.22,128.717,21921846.245737,0
+XLV.US,D,20220509,000000,127.28,127.309,124.899,125.385,17432627.828618,0
+XLV.US,D,20220510,000000,126.694,127.17,124.671,125.831,22030769.172089,0
+XLV.US,D,20220511,000000,125.206,128.033,124.849,124.998,20152292.073182,0
+XLV.US,D,20220512,000000,124.542,126.288,124.254,126.208,17641606.067977,0
+XLV.US,D,20220513,000000,127.042,127.944,126.486,127.547,9922855.2999566,0
+XLV.US,D,20220516,000000,127.368,129.362,127.368,128.489,8912795.3221046,0
+XLV.US,D,20220517,000000,129.828,130.314,128.866,130.255,9133573.1838601,0
+XLV.US,D,20220518,000000,129.372,129.689,126.486,126.892,10087638.644973,0
+XLV.US,D,20220519,000000,125.88,127.944,125.424,127.17,9752726.1805284,0
+XLV.US,D,20220520,000000,128.023,128.995,126.288,128.717,12939702.053424,0
+XLV.US,D,20220523,000000,129.58,130.353,129.312,129.848,9272443.3360873,0
+XLV.US,D,20220524,000000,129.466,130.453,128.638,130.235,9105830.0060546,0
+XLV.US,D,20220525,000000,130.145,131.048,128.975,130.195,8603025.7427067,0
+XLV.US,D,20220526,000000,130.523,131.247,130.145,130.751,9165109.4215182,0
+XLV.US,D,20220527,000000,130.979,132.952,130.433,132.923,13809082.059157,0
+XLV.US,D,20220531,000000,131.753,131.991,130.086,131.147,11837734.480978,0
+XLV.US,D,20220601,000000,131.623,131.643,128.231,129.263,9336401.0603537,0
+XLV.US,D,20220602,000000,129.431,130.314,127.12,130.285,9654541.1827861,0
+XLV.US,D,20220603,000000,129.382,129.957,128.588,128.757,5900948.5111695,0
+XLV.US,D,20220606,000000,129.679,129.947,128.43,128.777,7792932.2102314,0
+XLV.US,D,20220607,000000,128.777,130.582,128.31,130.453,7278673.14811,0
+XLV.US,D,20220608,000000,130.086,130.562,129.055,129.421,5416359.4044662,0
+XLV.US,D,20220609,000000,128.985,129.421,126.461,126.496,7837057.5348962,0
+XLV.US,D,20220610,000000,124.998,125.623,123.976,124.462,11382228.52458,0
+XLV.US,D,20220613,000000,122.003,122.747,120.188,120.693,15009150.94408,0
+XLV.US,D,20220614,000000,120.555,120.862,118.69,119.543,9376282.6346412,0
+XLV.US,D,20220615,000000,120.198,122.023,118.908,120.753,10386691.469141,0
+XLV.US,D,20220616,000000,118.542,119.057,117.778,118.978,9460762.4057549,0
+XLV.US,D,20220617,000000,119.018,120.793,118.868,118.908,13838485.834936,0
+XLV.US,D,20220621,000000,120.576,122.659,120.177,122.109,8019266.6505241,0
+XLV.US,D,20220622,000000,121.333,125.162,121.273,123.803,10229835.394348,0
+XLV.US,D,20220623,000000,124.38,126.681,124.38,126.581,11991300.016948,0
+XLV.US,D,20220624,000000,127.508,128.703,126.651,128.683,10490083.796341,0
+XLV.US,D,20220627,000000,128.683,129.709,128.275,129.161,8999609.560529,0
+XLV.US,D,20220628,000000,129.42,130.067,126.666,126.91,7548963.7007203,0
+XLV.US,D,20220629,000000,127.079,128.653,126.88,128.016,9194456.2530547,0
+XLV.US,D,20220630,000000,127.348,128.454,126.382,127.727,10740649.452155,0
+XLV.US,D,20220701,000000,127.777,129.33,126.352,129.161,9404385.2986601,0
+XLV.US,D,20220705,000000,127.916,128.444,125.665,128.414,10027155.356148,0
+XLV.US,D,20220706,000000,128.593,129.948,128.364,129.281,9069590.5944798,0
+XLV.US,D,20220707,000000,129.091,129.998,129.022,129.828,6832845.1025865,0
+XLV.US,D,20220708,000000,129.46,131.511,129.33,130.217,6531984.1868091,0
+XLV.US,D,20220711,000000,129.49,130.615,129.35,129.888,7055577.381215,0
+XLV.US,D,20220712,000000,129.48,130.356,127.657,128.235,9317698.4150958,0
+XLV.US,D,20220713,000000,127.149,128.016,126.661,126.99,9333835.9907216,0
+XLV.US,D,20220714,000000,125.536,126.811,124.727,126.621,7816227.1740062,0
+XLV.US,D,20220715,000000,128.504,129.739,127.936,129.679,9723664.9181552,0
+XLV.US,D,20220718,000000,129.808,129.923,126.512,126.94,7076215.9679482,0
+XLV.US,D,20220719,000000,128.295,129.315,127.737,129.101,6612232.3052089,0
+XLV.US,D,20220720,000000,128.922,129.091,127.309,127.826,7630058.2059957,0
+XLV.US,D,20220721,000000,128.205,129.848,127.876,129.848,9545870.4613309,0
+XLV.US,D,20220722,000000,130.147,130.396,128.524,129.31,8692033.7747345,0
+XLV.US,D,20220725,000000,129.41,130.227,129.291,129.988,5511092.0161311,0
+XLV.US,D,20220726,000000,130.356,131.457,130.008,130.655,7512462.6391963,0
+XLV.US,D,20220727,000000,130.575,132.059,129.963,131.472,7711573.394665,0
+XLV.US,D,20220728,000000,131.641,133.27,129.4,132.308,11097188.166496,0
+XLV.US,D,20220729,000000,131.641,132.109,130.944,131.87,8342945.8753444,0
+XLV.US,D,20220801,000000,131.133,131.85,130.59,130.894,7696198.8724502,0
+XLV.US,D,20220802,000000,131.213,132.269,130.356,130.426,7966961.3472328,0
+XLV.US,D,20220803,000000,131.133,132.139,130.775,131.621,6853133.2871612,0
+XLV.US,D,20220804,000000,131.93,131.96,130.77,130.974,5515082.9862743,0
+XLV.US,D,20220805,000000,130.157,130.984,129.848,130.924,8919112.445753,0
+XLV.US,D,20220808,000000,131.173,132.099,130.565,131.233,7103525.2479221,0
+XLV.US,D,20220809,000000,131.402,132.03,130.526,130.834,5825996.1267245,0
+XLV.US,D,20220810,000000,132.229,132.358,131.492,132.259,6763368.085494,0
+XLV.US,D,20220811,000000,131.86,133.155,131.118,131.402,8505449.1434186,0
+XLV.US,D,20220812,000000,131.721,133.145,131.502,133.085,7545705.6634587,0
+XLV.US,D,20220815,000000,133.016,133.932,132.538,133.753,7516160.4361869,0
+XLV.US,D,20220816,000000,133.464,133.842,132.876,133.394,7167122.737679,0
+XLV.US,D,20220817,000000,132.617,133.384,132.418,132.617,7280888.9811763,0
+XLV.US,D,20220818,000000,132.577,132.846,131.317,132.03,7082124.6117955,0
+XLV.US,D,20220819,000000,132.03,133.026,131.84,132.388,5970608.8043629,0
+XLV.US,D,20220822,000000,131.571,131.99,130.217,130.655,6446162.7664558,0
+XLV.US,D,20220823,000000,130.077,130.217,128.469,128.832,7532063.0716835,0
+XLV.US,D,20220824,000000,128.962,129.487,128.524,128.992,6746605.0068747,0
+XLV.US,D,20220825,000000,129.54,130.456,128.633,130.416,5659298.0729249,0
+XLV.US,D,20220826,000000,130.456,130.466,126.681,126.781,9081055.4719807,0
+XLV.US,D,20220829,000000,126.014,126.681,125.237,125.894,6754697.3891023,0
+XLV.US,D,20220830,000000,126.342,126.342,124.749,125.058,7942279.5814388,0
+XLV.US,D,20220831,000000,125.466,126.253,124.241,124.261,8990508.1405671,0
+XLV.US,D,20220901,000000,124.062,126.362,123.892,126.303,11257422.35469,0
+XLV.US,D,20220902,000000,127.03,127.149,123.947,124.49,9769370.8134586,0
+XLV.US,D,20220906,000000,124.978,126.173,124.261,124.609,9702393.8003049,0
+XLV.US,D,20220907,000000,124.579,126.85,124.181,126.641,9074753.2532161,0
+XLV.US,D,20220908,000000,126.173,128.882,125.914,128.842,9432504.8208744,0
+XLV.US,D,20220909,000000,129.161,130.326,128.922,129.978,8916050.1919324,0
+XLV.US,D,20220912,000000,130.476,131.522,130.127,130.844,8014621.0608756,0
+XLV.US,D,20220913,000000,128.763,129.052,126.178,126.522,11976385.334816,0
+XLV.US,D,20220914,000000,126.94,127.687,125.755,126.591,8112601.1349232,0
+XLV.US,D,20220915,000000,127.139,128.516,127.01,127.299,8659089.9477307,0
+XLV.US,D,20220916,000000,126.9,127.219,125.959,126.94,10853718.907405,0
+XLV.US,D,20220919,000000,126.14,126.29,124.455,126.26,9430349,0
+XLV.US,D,20220920,000000,125.41,125.6,124.005,124.78,9010647,0
+XLV.US,D,20220921,000000,125.28,126.11,122.68,122.71,11642390,0
+XLV.US,D,20220922,000000,122.52,124.2,122,123.36,9505590,0
+XLV.US,D,20220923,000000,122.7,122.95,121.2,122.73,16611134,0
+XLV.US,D,20220926,000000,122,122.59,121.02,121.56,10450594,0
+XLV.US,D,20220927,000000,122.41,123.2,120.7,121.19,13239875,0
+XLV.US,D,20220928,000000,122.89,124.455,122.1,123.84,16359969,0
+XLV.US,D,20220929,000000,123.47,123.77,121.97,122.8,10791664,0
+XLV.US,D,20220930,000000,122.81,123.66,120.97,121.11,12389824,0
+XLV.US,D,20221003,000000,121.99,124.0701,121.62,123.6,9326783,0
+XLV.US,D,20221004,000000,124.63,126.52,124.335,126.47,13718048,0
+XLV.US,D,20221005,000000,125.66,127.545,125.19,126.89,9913388,0
+XLV.US,D,20221006,000000,126.42,126.81,124.94,125.27,9399262,0
+XLV.US,D,20221007,000000,124.32,124.54,121.92,122.62,10068945,0
+XLV.US,D,20221010,000000,122.91,123.08,121.38,121.85,8377954,0
+XLV.US,D,20221011,000000,121.6,123.8,121.29,122.5,10792901,0
+XLV.US,D,20221012,000000,122.89,123.615,121.87,121.9,9292811,0
+XLV.US,D,20221013,000000,120.15,125.33,119.95,124.74,14063585,0
+XLV.US,D,20221014,000000,125.47,126.4,123.52,123.9,11444396,0
+XLV.US,D,20221017,000000,124.69,126.14,124.54,125.89,8420426,0
+XLV.US,D,20221018,000000,127.76,127.8,125.97,126.59,10016876,0
+XLV.US,D,20221019,000000,126.2,126.21,123.73,124.82,7676230,0
+XLV.US,D,20221020,000000,124.6,125.51,123.6,123.76,7196824,0
+XLV.US,D,20221021,000000,123.67,126.88,123.01,126.54,8433295,0
+XLV.US,D,20221024,000000,127.6,129.37,127.6,128.98,7411288,0
+XLV.US,D,20221025,000000,128.59,130.11,128.52,129.96,7174177,0
+XLV.US,D,20221026,000000,130.36,132.62,130.32,131.4,8277066,0
+XLV.US,D,20221027,000000,131.7,131.72,130.515,130.71,6497027,0
+XLV.US,D,20221028,000000,130.91,132.96,130.5,132.86,6267145,0
+XLV.US,D,20221031,000000,132.17,133.27,131.87,132.75,7852874,0
+XLV.US,D,20221101,000000,132.91,133.57,131.41,132.83,8033434,0
+XLV.US,D,20221102,000000,132.52,134.03,130.5,130.57,10230651,0
+XLV.US,D,20221103,000000,129.62,130.74,128.7,130.02,7916588,0
+XLV.US,D,20221104,000000,131,131.28,128.97,130.81,8082235,0
+XLV.US,D,20221107,000000,131.02,132.56,130.53,132.21,6054386,0
+XLV.US,D,20221108,000000,132.24,133.89,131.33,132.87,8930880,0
+XLV.US,D,20221109,000000,132.66,133.55,131.28,131.44,8963460,0
+XLV.US,D,20221110,000000,134.47,135.05,132.66,134.78,12416829,0
+XLV.US,D,20221111,000000,134.61,134.63,131.4,133.13,10487243,0
+XLV.US,D,20221114,000000,133.53,134.84,133.2,133.25,10537222,0
+XLV.US,D,20221115,000000,134.1,134.66,131.97,133.08,8184215,0
+XLV.US,D,20221116,000000,133.41,134.305,132.79,133.02,6122194,0
+XLV.US,D,20221117,000000,131.97,133.5,131.86,132.96,6498840,0
+XLV.US,D,20221118,000000,134.09,134.8,133.65,134.57,6720662,0
+XLV.US,D,20221121,000000,134.29,135.21,134.14,134.63,7995562,0
+XLV.US,D,20221122,000000,134.95,135.9,134.93,135.8,5931101,0
+XLV.US,D,20221123,000000,135.82,136.54,135.475,136.34,5340732,0
+XLV.US,D,20221125,000000,136.5,137.26,136.475,137.15,3255961,0
+XLV.US,D,20221128,000000,136.73,137.54,135.85,136.12,5026871,0
+XLV.US,D,20221129,000000,135.83,136.05,135.05,135.78,5439633,0
+XLV.US,D,20221130,000000,135.98,139.11,135.26,139.02,9377430,0
+XLV.US,D,20221201,000000,139.82,140.16,138.67,139.42,15140193,0
+XLV.US,D,20221202,000000,138.02,139.965,138.02,139.78,7779758,0
+XLV.US,D,20221205,000000,138.88,139.2,137.965,138.44,6921643,0
+XLV.US,D,20221206,000000,138.18,138.62,136.7145,137.39,8171529,0
+XLV.US,D,20221207,000000,137.39,138.915,137.35,138.52,7427063,0
+XLV.US,D,20221208,000000,138.76,139.93,138.49,139.77,6765133,0
+XLV.US,D,20221209,000000,139.58,140,137.94,137.98,6202991,0
+XLV.US,D,20221212,000000,138.07,139.45,138.07,139.45,5669673,0
+XLV.US,D,20221213,000000,141.35,141.77,138.91,139.88,9886543,0
+XLV.US,D,20221214,000000,139.82,141.28,138.92,140.1,10882243,0
+XLV.US,D,20221215,000000,138.85,139.2,137.04,137.53,8747994,0
+XLV.US,D,20221216,000000,136.49,136.58,134.78,135.53,10843898,0
+XLV.US,D,20221219,000000,134.93,135.18,133.86,134.47,6801724,0
+XLV.US,D,20221220,000000,134.52,134.96,133.71,134.44,4815535,0
+XLV.US,D,20221221,000000,135.26,136.63,134.84,136.21,5937459,0
+XLV.US,D,20221222,000000,135.45,136.06,134.26,136.02,5483301,0
+XLV.US,D,20221223,000000,135.89,136.23,135.095,136.1,3766896,0
+XLV.US,D,20221227,000000,136.36,136.47,135.21,135.75,7050478,0
+XLV.US,D,20221228,000000,136.2,136.86,134.82,134.87,5054288,0
+XLV.US,D,20221229,000000,135.71,137.045,135.4,136.34,6297337,0
+XLV.US,D,20221230,000000,135.88,136.02,134.47,135.85,6369600,0
+XLV.US,D,20230103,000000,135.96,136.33,134.43,135.46,7239269,0
+XLV.US,D,20230104,000000,136.22,136.57,134.94,135.82,8469936,0
+XLV.US,D,20230105,000000,134.92,135.25,133.895,134.43,6714235,0
+XLV.US,D,20230106,000000,135.33,136.04,133.61,135.67,7175745,0
+XLV.US,D,20230109,000000,135.81,135.85,133.215,133.4,7719462,0
+XLV.US,D,20230110,000000,133.35,134.725,133.15,134.52,7675320,0
+XLV.US,D,20230111,000000,134.61,135.3,133.99,135.28,7307184,0
+XLV.US,D,20230112,000000,134.99,135.41,133.54,134.85,7580538,0
+XLV.US,D,20230113,000000,134.11,135.86,134.05,135.45,6334065,0
+XLV.US,D,20230117,000000,135.38,135.6121,134.64,134.82,6664139,0
+XLV.US,D,20230118,000000,134.82,135.17,132.795,132.92,10629147,0
+XLV.US,D,20230119,000000,132.53,133.77,132.26,133.24,9902281,0
+XLV.US,D,20230120,000000,133.54,134.01,132.52,133.91,5962205,0
+XLV.US,D,20230123,000000,133.99,135.12,133.69,134.37,7211043,0
+XLV.US,D,20230124,000000,133.7,134.48,132.62,133.48,5754776,0
+XLV.US,D,20230125,000000,132.59,133.55,132.21,133.52,5999062,0
+XLV.US,D,20230126,000000,133.83,133.95,132.73,133.77,6861168,0
+XLV.US,D,20230127,000000,133.57,133.71,132.69,132.86,5854552,0
+XLV.US,D,20230130,000000,132.61,133.44,131.455,131.66,7055400,0
+XLV.US,D,20230131,000000,131.96,133.38,131.83,133.36,6290643,0
+XLV.US,D,20230201,000000,133.36,134.81,132.36,133.99,11843040,0
+XLV.US,D,20230202,000000,133.01,133.258,132.13,133.08,11274699,0
+XLV.US,D,20230203,000000,133.17,133.6,132.25,132.69,10046771,0
+XLV.US,D,20230206,000000,132.5,132.78,131.77,131.95,7328283,0
+XLV.US,D,20230207,000000,131.49,133.19,131.025,132.8,7551007,0
+XLV.US,D,20230208,000000,132.32,133.15,132.21,132.41,5614147,0
+XLV.US,D,20230209,000000,132.74,133.245,131.04,131.25,8085922,0
+XLV.US,D,20230210,000000,131.43,132.625,131.25,132.49,6198653,0
+XLV.US,D,20230213,000000,132.51,133.595,132.51,133.59,6300295,0
+XLV.US,D,20230214,000000,133.77,134.01,132.13,132.8,6905994,0
+XLV.US,D,20230215,000000,132.28,132.455,131.69,132.14,6491948,0
+XLV.US,D,20230216,000000,130.93,131.985,130.54,130.82,8008010,0
+XLV.US,D,20230217,000000,130.2,132.23,130.08,131.99,10434450,0
+XLV.US,D,20230221,000000,131.03,131.57,130.0899,130.28,9066218,0
+XLV.US,D,20230222,000000,130.42,130.73,129.57,129.84,7318937,0
+XLV.US,D,20230223,000000,129.81,130.85,129.235,130.19,9955508,0
+XLV.US,D,20230224,000000,129.09,129.34,128.13,128.51,9008017,0
+XLV.US,D,20230227,000000,129.21,129.57,127.83,128.12,6463899,0
+XLV.US,D,20230228,000000,127.83,127.91,127.06,127.17,10282751,0
+XLV.US,D,20230301,000000,126.56,127.24,126.41,126.96,11101021,0
+XLV.US,D,20230302,000000,126.39,128.105,126.39,127.74,10203680,0
+XLV.US,D,20230303,000000,128.33,129.22,127.69,129.17,10048013,0
+XLV.US,D,20230306,000000,129.26,129.7,128.81,129.11,8153402,0
+XLV.US,D,20230307,000000,129.37,129.52,126.81,127.03,9604352,0
+XLV.US,D,20230308,000000,126.77,127.16,125.84,126.35,10793366,0
+XLV.US,D,20230309,000000,126.84,127.05,124.56,125.07,13270342,0
+XLV.US,D,20230310,000000,124.86,125.9,123.67,124.15,20483224,0
+XLV.US,D,20230313,000000,123.75,127.02,123.6,125.31,21294203,0
+XLV.US,D,20230314,000000,126.16,126.82,125.17,126.43,14583013,0
+XLV.US,D,20230315,000000,125.07,126.5,124.84,126.32,17244563,0
+XLV.US,D,20230316,000000,125.37,127.56,125.02,127.5,16013915,0
+XLV.US,D,20230317,000000,127.39,127.49,125.455,125.86,15071531,0
+XLV.US,D,20230320,000000,125.58,127.145,125.58,126.96,10592082,0
+XLV.US,D,20230321,000000,127.45,127.88,126.675,127.73,8816257,0
+XLV.US,D,20230322,000000,127.8,128.27,125.78,125.8,10480142,0
+XLV.US,D,20230323,000000,126.32,127.08,124.84,125.56,10092300,0
+XLV.US,D,20230324,000000,125.44,127.42,124.97,127.3,8163893,0
+XLV.US,D,20230327,000000,128.2,128.78,127.67,127.82,9455363,0
+XLV.US,D,20230328,000000,127.69,128.15,126.74,127.05,8037474,0
+XLV.US,D,20230329,000000,127.68,127.84,126.85,127.4,8183112,0
+XLV.US,D,20230330,000000,128.09,128.13,127.275,128.09,6820534,0
+XLV.US,D,20230331,000000,128.52,129.53,128.45,129.46,9202493,0
+XLV.US,D,20230403,000000,129.56,131.06,129.2,130.91,8937258,0
+XLV.US,D,20230404,000000,131.05,131.69,130.69,130.93,9052600,0
+XLV.US,D,20230405,000000,131.66,133.42,131.51,133.19,12325750,0
+XLV.US,D,20230406,000000,133.71,134.11,133.07,133.52,8276295,0
+XLV.US,D,20230410,000000,133.16,133.5,132.46,133.43,8024299,0
+XLV.US,D,20230411,000000,133.74,134.365,133.66,133.88,8887512,0
+XLV.US,D,20230412,000000,134.4,134.895,133.68,133.92,8988716,0
+XLV.US,D,20230413,000000,134.49,135.81,134.195,135.66,9373699,0
+XLV.US,D,20230414,000000,135.35,135.635,134.07,134.57,6632126,0
+XLV.US,D,20230417,000000,134.61,134.76,133.755,134.46,7187113,0
+XLV.US,D,20230418,000000,134.73,134.73,133.36,133.54,7194221,0
+XLV.US,D,20230419,000000,133.58,134.15,133.17,133.95,7048082,0
+XLV.US,D,20230420,000000,133.31,133.6,132.7707,133.4,6672031,0
+XLV.US,D,20230421,000000,134.13,134.75,133.71,134.3,6536148,0
+XLV.US,D,20230424,000000,134.44,135.09,134.1,135.05,6299870,0
+XLV.US,D,20230425,000000,134.85,135.26,133.42,133.61,7751967,0
+XLV.US,D,20230426,000000,132.43,132.52,130.92,131.71,10128764,0
+XLV.US,D,20230427,000000,131.77,132.585,130.62,132.4,10008925,0
+XLV.US,D,20230428,000000,132.24,133.905,132.03,133.53,7917338,0
+XLV.US,D,20230501,000000,133.72,134.755,133.46,134.22,6794007,0
+XLV.US,D,20230502,000000,134,134.85,132.68,133.64,14365947,0
+XLV.US,D,20230503,000000,134.26,134.9,133.27,133.46,8961472,0
+XLV.US,D,20230504,000000,132.9,132.98,131.84,132.4,9625315,0
+XLV.US,D,20230505,000000,133.27,134.05,132.83,133.59,7650379,0
+XLV.US,D,20230508,000000,133.39,133.43,132.68,133.3,5305742,0
+XLV.US,D,20230509,000000,132.79,133.42,132.37,132.41,6452735,0
+XLV.US,D,20230510,000000,132.79,133.11,132,132.78,6556586,0
+XLV.US,D,20230511,000000,132.5,132.58,131.54,132.37,8764931,0
+XLV.US,D,20230512,000000,132.57,132.85,131.6,132.19,6626766,0
+XLV.US,D,20230515,000000,132.21,132.3,131.39,131.96,5725670,0
+XLV.US,D,20230516,000000,131.68,131.73,130.83,130.86,7106025,0
+XLV.US,D,20230517,000000,131.08,131.19,129.555,131.02,15512874,0
+XLV.US,D,20230518,000000,130.74,130.91,129.69,130.7,12196872,0
+XLV.US,D,20230519,000000,131,132.19,130.94,131.31,9277048,0
+XLV.US,D,20230522,000000,131.5,132.36,131.13,131.44,12856105,0
+XLV.US,D,20230523,000000,130.91,131.0951,129.71,130,8723112,0
+XLV.US,D,20230524,000000,129.75,129.78,128.81,129.11,7953091,0
+XLV.US,D,20230525,000000,128.49,128.66,126.91,127.79,13737188,0
+XLV.US,D,20230526,000000,127.67,128.8701,127.29,127.53,8794874,0
+XLV.US,D,20230530,000000,126.89,127.87,126.42,126.74,12114528,0
+XLV.US,D,20230531,000000,126.39,128.05,126.05,127.83,15099052,0
+XLV.US,D,20230601,000000,127.95,128.9179,126.96,128.67,9751882,0
+XLV.US,D,20230602,000000,129.08,130.55,128.78,130.32,10293195,0
+XLV.US,D,20230605,000000,130.61,131.38,130.45,130.79,7880207,0
+XLV.US,D,20230606,000000,131.32,131.36,129.13,129.7,9413482,0
+XLV.US,D,20230607,000000,129.59,129.77,129,129.19,7519649,0
+XLV.US,D,20230608,000000,129.21,130.2,128.78,130.02,6583161,0
+XLV.US,D,20230609,000000,130.05,130.87,129.34,130.42,10446128,0
+XLV.US,D,20230612,000000,130.35,130.92,129.835,130.89,7321523,0
+XLV.US,D,20230613,000000,130.6,131.745,130.47,131.55,8362679,0
+XLV.US,D,20230614,000000,130.88,130.99,129.7,130.2,12401617,0
+XLV.US,D,20230615,000000,130.21,132.4,130.19,132.22,10598620,0
+XLV.US,D,20230616,000000,132.56,133.25,132.07,132.21,10535119,0
+XLV.US,D,20230620,000000,130.41,132.095,130.39,131.52,8585375,0
+XLV.US,D,20230621,000000,131.2,131.99,130.59,131.54,9444757,0
+XLV.US,D,20230622,000000,131.74,132.63,131.57,132.44,8036714,0
+XLV.US,D,20230623,000000,132.26,132.54,131.64,132,8096493,0
+XLV.US,D,20230626,000000,131.67,131.88,129.98,131.25,7093029,0
+XLV.US,D,20230627,000000,131.25,131.39,130.04,130.95,8578428,0
+XLV.US,D,20230628,000000,130.92,130.95,130.11,130.53,10897834,0
+XLV.US,D,20230629,000000,130.23,131.46,130.01,131.38,7843374,0
+XLV.US,D,20230630,000000,131.91,133.04,131.83,132.73,8260918,0
+XLV.US,D,20230703,000000,132.35,132.35,131.078,131.64,5240339,0
+XLV.US,D,20230705,000000,131.36,131.855,131.06,131.57,7942087,0
+XLV.US,D,20230706,000000,130.69,131.01,130.19,130.52,8213056,0
+XLV.US,D,20230707,000000,129.8,130.26,128.93,129,8749818,0
+XLV.US,D,20230710,000000,129.01,130.18,129,130.02,7476636,0
+XLV.US,D,20230711,000000,129.84,130.47,129.48,130.05,7279219,0
+XLV.US,D,20230712,000000,130.38,130.5,129.49,129.7,11900408,0
+XLV.US,D,20230713,000000,130.03,130.36,129.615,129.75,7526169,0
+XLV.US,D,20230714,000000,130.73,132.115,130.59,131.7,13298785,0
+XLV.US,D,20230717,000000,131.35,131.63,130.61,131.1,7905359,0
+XLV.US,D,20230718,000000,131.15,132.565,130.91,132.07,8130367,0
+XLV.US,D,20230719,000000,132.72,133.51,132.45,132.68,12483992,0
+XLV.US,D,20230720,000000,133.57,135.43,133.47,134.88,12650212,0
+XLV.US,D,20230721,000000,135.01,136.66,134.78,136.24,11308875,0
+XLV.US,D,20230724,000000,136.24,136.845,135.8201,135.94,12034090,0
+XLV.US,D,20230725,000000,135.03,136.425,134.85,135.88,7803014,0
+XLV.US,D,20230726,000000,135.23,136.23,134.875,135.79,8205316,0
+XLV.US,D,20230727,000000,135.99,136.48,134.76,134.79,8800817,0
+XLV.US,D,20230728,000000,135.2,135.42,134.415,135.19,6897797,0
+XLV.US,D,20230731,000000,134.95,135,133.645,134.15,9736656,0
+XLV.US,D,20230801,000000,133.84,134.33,133.115,133.45,10555724,0
+XLV.US,D,20230802,000000,133.48,134.39,133.18,133.54,13873282,0
+XLV.US,D,20230803,000000,133.1,133.27,132.61,132.87,11863532,0
+XLV.US,D,20230804,000000,132.91,133.73,132.075,132.4,12631301,0
+XLV.US,D,20230807,000000,132.8,134.055,132.73,133.93,8165679,0
+XLV.US,D,20230808,000000,134.78,135.13,134.045,134.96,12601218,0
+XLV.US,D,20230809,000000,134.84,135.65,134.75,134.92,9833747,0
+XLV.US,D,20230810,000000,135.25,136.53,134.69,134.83,9541846,0
+XLV.US,D,20230811,000000,134.79,135.83,134.47,135.67,7674453,0
+XLV.US,D,20230814,000000,135.69,136.51,135.57,136.08,8723326,0
+XLV.US,D,20230815,000000,135.74,136.14,135.43,135.58,9118521,0
+XLV.US,D,20230816,000000,135.36,135.8,134.52,134.55,9462496,0
+XLV.US,D,20230817,000000,134.07,134.54,133.415,133.48,11163782,0
+XLV.US,D,20230818,000000,133.22,133.875,133.1,133.53,9463221,0
+XLV.US,D,20230821,000000,133.48,133.83,133.055,133.67,6872444,0
+XLV.US,D,20230822,000000,133.47,133.79,133.13,133.2,6939610,0
+XLV.US,D,20230823,000000,134,134.3,133.205,133.6,7276780,0
+XLV.US,D,20230824,000000,133.34,134.39,132.44,132.44,10241732,0
+XLV.US,D,20230825,000000,132.87,133.88,132.42,133.41,8509077,0
+XLV.US,D,20230828,000000,133.88,134.31,133.225,133.72,6768441,0
+XLV.US,D,20230829,000000,133.9,134.92,133.72,134.92,10736986,0
+XLV.US,D,20230830,000000,135.25,135.66,134.7,134.82,7892678,0
+XLV.US,D,20230831,000000,134.84,134.91,133.18,133.21,7540165,0
+XLV.US,D,20230901,000000,134.24,134.24,133.22,133.57,10183853,0
+XLV.US,D,20230905,000000,133.64,133.735,132.19,132.19,11042676,0
+XLV.US,D,20230906,000000,132.03,132.16,130.83,131.47,12840059,0
+XLV.US,D,20230907,000000,131.87,132.625,131.77,132.06,11055727,0
+XLV.US,D,20230908,000000,131.78,132.46,131.75,132.06,8717030,0
+XLV.US,D,20230911,000000,132,133.225,131.98,132.97,7178983,0
+XLV.US,D,20230912,000000,132.57,133.145,131.851,132.8,6941890,0
+XLV.US,D,20230913,000000,132.48,133.35,132.44,132.82,6430300,0
+XLV.US,D,20230914,000000,133.57,133.65,132.84,133.24,6433355,0
+XLV.US,D,20230915,000000,132.92,133.5482,132.095,132.19,9612005,0
+XLV.US,D,20230918,000000,131.86,131.99,130.95,131.45,6559420,0
+XLV.US,D,20230919,000000,131.23,131.84,130.68,131.56,6252402,0
+XLV.US,D,20230920,000000,132.14,132.51,131.55,131.57,6350825,0
+XLV.US,D,20230921,000000,131.32,131.535,130.36,130.42,7979573,0
+XLV.US,D,20230922,000000,130.25,130.92,130,130.15,7790307,0
+XLV.US,D,20230925,000000,130.02,130.895,129.66,130.86,6826343,0
+XLV.US,D,20230926,000000,130.26,130.675,129.65,129.75,8200850,0
+XLV.US,D,20230927,000000,129.99,130.12,128.15,129.1,9888551,0
+XLV.US,D,20230928,000000,129.32,130.09,129.32,129.72,9129071,0
+XLV.US,D,20230929,000000,130,130.12,128.545,128.74,12692668,0
+XLV.US,D,20231002,000000,128.33,128.6,127.06,128.56,16035101,0
+XLV.US,D,20231003,000000,127.93,128.2,126.88,127.42,11971088,0
+XLV.US,D,20231004,000000,127.53,128.14,126.93,127.96,10064397,0
+XLV.US,D,20231005,000000,128.25,128.89,127.52,128.66,9609778,0
+XLV.US,D,20231006,000000,128.3,130.42,128.23,130.01,10692361,0
+XLV.US,D,20231009,000000,129.65,130.58,129.125,130.46,8047600,0
+XLV.US,D,20231010,000000,130.42,131.6699,129.97,131.08,8154935,0
+XLV.US,D,20231011,000000,131.24,131.45,129.92,130.5,9591851,0
+XLV.US,D,20231012,000000,130.6,130.85,129.28,129.38,10927662,0
+XLV.US,D,20231013,000000,129.86,130.94,129.46,130.19,11383864,0
+XLV.US,D,20231016,000000,130.71,131.92,130.6,131.17,10544998,0
+XLV.US,D,20231017,000000,130.54,131.705,130.435,130.99,9149878,0
+XLV.US,D,20231018,000000,131.17,131.54,129.6225,129.85,10085684,0
+XLV.US,D,20231019,000000,129.68,129.815,127.77,128.57,15492635,0
+XLV.US,D,20231020,000000,128.31,128.98,128.04,128.06,12296754,0
+XLV.US,D,20231023,000000,127.97,128.4,127.14,127.26,12344261,0
+XLV.US,D,20231024,000000,126.85,128.05,126.85,127.65,9375911,0
+XLV.US,D,20231025,000000,127.07,127.46,125.57,126.51,11426996,0
+XLV.US,D,20231026,000000,125.47,126.41,125.16,125.26,14699250,0
+XLV.US,D,20231027,000000,124.91,125.07,122.59,123.14,13566218,0
+XLV.US,D,20231030,000000,123.78,124.21,122.89,123.83,15224553,0
+XLV.US,D,20231031,000000,124.27,124.7,123.55,124.54,13917381,0
+XLV.US,D,20231101,000000,124.39,125.41,124.17,124.8,13802706,0
+XLV.US,D,20231102,000000,125.28,126.89,124.95,126.78,11894138,0
+XLV.US,D,20231103,000000,127.65,128.2,127.2,127.41,11635623,0
+XLV.US,D,20231106,000000,127.95,128.46,127.43,128.26,8425100,0
+XLV.US,D,20231107,000000,128.21,128.66,127.87,128.35,8241885,0
+XLV.US,D,20231108,000000,128.89,128.89,127.39,128.17,10021074,0
+XLV.US,D,20231109,000000,128.05,128.2,125.4,125.52,13905623,0
+XLV.US,D,20231110,000000,126,126.45,124.6,126.27,10401721,0
+XLV.US,D,20231113,000000,126.4,127.25,125.67,127,11373790,0
+XLV.US,D,20231114,000000,127.73,128.705,127.41,127.86,11217020,0
+XLV.US,D,20231115,000000,127.95,128.47,127.64,127.96,9262770,0
+XLV.US,D,20231116,000000,128.34,128.78,127.845,128.51,7665861,0
+XLV.US,D,20231117,000000,128.78,128.99,127.864,128.25,6766199,0
+XLV.US,D,20231120,000000,127.75,129.31,127.66,129.03,6910104,0
+XLV.US,D,20231121,000000,129.47,130.07,129.31,129.81,8373031,0
+XLV.US,D,20231122,000000,130.24,130.74,130.0698,130.43,6737701,0
+XLV.US,D,20231124,000000,130.69,131.155,130.68,131.13,3708830,0
+XLV.US,D,20231127,000000,130.85,131.29,130.07,130.31,10530278,0
+XLV.US,D,20231128,000000,130.08,130.37,129.55,129.64,6261342,0
+XLV.US,D,20231129,000000,129.5,130.38,129.44,129.68,6979033,0
+XLV.US,D,20231130,000000,129.78,131.385,129.33,131.31,7743059,0
+XLV.US,D,20231201,000000,131.13,131.97,131.03,131.83,9370974,0
+XLV.US,D,20231204,000000,131.48,132.33,131.435,132.08,6943917,0
+XLV.US,D,20231205,000000,131.81,132.12,131.09,131.91,6581075,0
+XLV.US,D,20231206,000000,132.2,132.45,131.75,132.01,6210408,0
+XLV.US,D,20231207,000000,132.03,132.35,131.245,131.85,6396695,0
+XLV.US,D,20231208,000000,131.94,132.38,131.275,132.07,6007674,0
+XLV.US,D,20231211,000000,132.78,133.19,132.13,132.94,9016882,0
+XLV.US,D,20231212,000000,133.13,133.7,132.5,133.51,6779064,0
+XLV.US,D,20231213,000000,132.94,136.01,132.76,135.97,9074339,0
+XLV.US,D,20231214,000000,136.43,136.51,134.8,135.31,10098714,0
+XLV.US,D,20231215,000000,134.68,134.94,133.66,134.16,8296654,0
+XLV.US,D,20231218,000000,134.06,134.2,133.43,133.78,5944319,0
+XLV.US,D,20231219,000000,133.95,134.75,133.74,134.68,6358227,0
+XLV.US,D,20231220,000000,134.6,134.68,132.72,132.73,7299039,0
+XLV.US,D,20231221,000000,133.53,134.445,133.22,134.35,5606916,0
+XLV.US,D,20231222,000000,134.68,135.44,134.475,135.02,5355138,0
+XLV.US,D,20231226,000000,134.91,135.675,134.74,135.32,3688653,0
+XLV.US,D,20231227,000000,135.17,135.98,135.14,135.89,5444087,0
+XLV.US,D,20231228,000000,136,136.695,135.98,136.24,5800264,0
+XLV.US,D,20231229,000000,136.24,136.62,135.825,136.38,5590052,0
+XLV.US,D,20240102,000000,136.04,139.05,135.965,138.78,11785898,0
+XLV.US,D,20240103,000000,139.24,139.53,138.38,138.55,9584991,0
+XLV.US,D,20240104,000000,138.98,140,138.74,139.24,11649191,0
+XLV.US,D,20240105,000000,138.92,139.7,138.5301,139.12,9437671,0
+XLV.US,D,20240108,000000,139.16,140.38,138.59,140.35,7999385,0
+XLV.US,D,20240109,000000,140.2,141.56,139.87,140.33,9201275,0
+XLV.US,D,20240110,000000,140.41,141.14,139.88,140.97,9773320,0
+XLV.US,D,20240111,000000,140.79,141.025,140,140.87,7182331,0
+XLV.US,D,20240112,000000,140.48,141.16,140.05,140.52,8026508,0
+XLV.US,D,20240116,000000,140.17,140.36,139.46,139.68,7426944,0
+XLV.US,D,20240117,000000,139.45,140.09,139.01,139.4,8337301,0
+XLV.US,D,20240118,000000,138.2,139.515,137.52,139.38,8929332,0
+XLV.US,D,20240119,000000,139.46,139.82,138.69,139.46,8842008,0
+XLV.US,D,20240122,000000,139.58,140.44,139.23,140.07,7831379,0
+XLV.US,D,20240123,000000,139.89,140.06,138.965,139.97,6407411,0
+XLV.US,D,20240124,000000,140.34,140.675,138.67,138.69,9104974,0
+XLV.US,D,20240125,000000,138.2,138.51,137.21,138.48,10050187,0
+XLV.US,D,20240126,000000,139.44,139.56,138.92,139.27,5759212,0
+XLV.US,D,20240129,000000,139.4,140.26,139.31,140.25,6229620,0
+XLV.US,D,20240130,000000,140.48,140.82,139.805,140.57,5940340,0
+XLV.US,D,20240131,000000,141.64,141.75,140.35,140.38,10223101,0
+XLV.US,D,20240201,000000,140.55,142.2,139.87,142.2,8503745,0
+XLV.US,D,20240202,000000,142.15,142.645,141.27,141.99,10629354,0
+XLV.US,D,20240205,000000,142.5,143.31,141.78,142.43,9631688,0
+XLV.US,D,20240206,000000,143.54,144.0854,142.825,143.98,10159041,0
+XLV.US,D,20240207,000000,144.34,145.03,144.07,144.37,7884600,0
+XLV.US,D,20240208,000000,144.23,144.23,143.465,144.12,6672616,0
+XLV.US,D,20240209,000000,144.06,144.29,143.545,144.01,7447802,0
+XLV.US,D,20240212,000000,143.82,144.2354,143.14,144.2,6645456,0
+XLV.US,D,20240213,000000,143.47,144.47,142.15,142.86,11170135,0
+XLV.US,D,20240214,000000,143.35,144.15,143.075,144.1,9701053,0
+XLV.US,D,20240215,000000,144.2,145.43,143.99,145.15,9294805,0
+XLV.US,D,20240216,000000,145.34,146.605,144.82,145.62,8424290,0
+XLV.US,D,20240220,000000,145.73,146.19,144.765,145.13,9120550,0
+XLV.US,D,20240221,000000,144.66,145.49,144.24,145.45,7213773,0
+XLV.US,D,20240222,000000,145.64,147.4301,145.33,147.16,9130025,0
+XLV.US,D,20240223,000000,147.66,148.2701,147.34,147.86,9194718,0
+XLV.US,D,20240226,000000,147.77,148.11,146.965,147.1,7248352,0
+XLV.US,D,20240227,000000,146.38,147.186,146.035,146.74,7374135,0
+XLV.US,D,20240228,000000,146.12,146.28,145.32,146.01,8038813,0
+XLV.US,D,20240229,000000,146,146.24,144.72,144.82,9435636,0
+XLV.US,D,20240301,000000,145.15,146.439,144.51,146.34,8741586,0
+XLV.US,D,20240304,000000,145.92,146.68,145.77,146.12,10657870,0
+XLV.US,D,20240305,000000,146.17,146.41,144.55,145.03,9743609,0
+XLV.US,D,20240306,000000,145.3,146.56,145.3,146.02,8085410,0
+XLV.US,D,20240307,000000,146.38,147.05,146.175,146.7,6438276,0
+XLV.US,D,20240308,000000,146.56,147.25,146.17,146.43,7802515,0
+XLV.US,D,20240311,000000,146.1,146.61,145.295,146.35,7724013,0
+XLV.US,D,20240312,000000,146.45,147.39,145.96,147.03,7143931,0
+XLV.US,D,20240313,000000,147.59,147.7,145.89,146.46,7874171,0
+XLV.US,D,20240314,000000,146.55,146.66,145.125,145.94,9605786,0
+XLV.US,D,20240315,000000,145.02,145.66,144.845,145.36,10570477,0
+XLV.US,D,20240318,000000,145.43,145.57,144.72,144.82,6407158,0
+XLV.US,D,20240319,000000,144.94,145.87,144.52,145.78,5240260,0
+XLV.US,D,20240320,000000,145.43,145.5,144.635,145.45,8268171,0
+XLV.US,D,20240321,000000,145.75,146.17,145.34,145.64,8865259,0
+XLV.US,D,20240322,000000,145.85,146.22,145.265,145.44,5537224,0
+XLV.US,D,20240325,000000,145.705,145.86,145.011,145.24,5252964,0
+XLV.US,D,20240326,000000,145.53,145.94,145.14,145.77,6942438,0
+XLV.US,D,20240327,000000,147.01,147.71,146.62,147.71,8797533,0
+XLV.US,D,20240328,000000,147.92,148.2317,147.675,147.73,8090182,0
+XLV.US,D,20240401,000000,147.64,147.73,145.935,146.47,7378313,0
+XLV.US,D,20240402,000000,144.49,144.65,143.435,144.19,10776352,0
+XLV.US,D,20240403,000000,144.44,145.09,143.685,144.03,8453547,0
+XLV.US,D,20240404,000000,144.93,145.02,141.87,141.95,12685712,0
+XLV.US,D,20240405,000000,141.725,143.685,141.61,143.22,9073220,0
+XLV.US,D,20240408,000000,143.11,143.11,142.54,142.76,9128151,0
+XLV.US,D,20240409,000000,143.07,143.355,142.28,143.27,10534543,0
+XLV.US,D,20240410,000000,141.84,142.24,141.1,141.59,13052725,0
+XLV.US,D,20240411,000000,142.02,142.05,140.595,141.01,8153938,0
+XLV.US,D,20240412,000000,140.28,140.29,138.46,138.91,13799443,0
+XLV.US,D,20240415,000000,140.12,140.63,138.41,138.63,10383735,0
+XLV.US,D,20240416,000000,139.83,139.83,138.585,138.68,10170538,0
+XLV.US,D,20240417,000000,139.49,139.62,138.215,138.44,8480148,0
+XLV.US,D,20240418,000000,138.53,139.25,138.21,138.43,8105813,0
+XLV.US,D,20240419,000000,139.15,139.34,138.445,138.95,9667295,0
+XLV.US,D,20240422,000000,139.38,140.59,138.93,139.48,8531342,0
+XLV.US,D,20240423,000000,140.82,141.56,140.18,141.3,8615525,0
+XLV.US,D,20240424,000000,140.99,141.15,140.215,140.86,7378594,0
+XLV.US,D,20240425,000000,140.77,141,139.2,139.92,9693507,0
+XLV.US,D,20240426,000000,139.4,140.33,139.3,139.96,6013758,0
+XLV.US,D,20240429,000000,140.13,140.83,139.73,140.43,6388634,0
+XLV.US,D,20240430,000000,140.9,141.2,140.23,140.33,9677720,0
+XLV.US,D,20240501,000000,139.71,141.84,139.55,140.58,10710293,0
+XLV.US,D,20240502,000000,141.34,141.44,139.72,140.48,8425562,0
+XLV.US,D,20240503,000000,141.09,141.23,140.1,140.83,8539319,0
+XLV.US,D,20240506,000000,140.95,141.435,140.64,141.4,5605118,0
+XLV.US,D,20240507,000000,141.72,142.695,141.7,142.57,7720646,0
+XLV.US,D,20240508,000000,142.86,142.88,141.9,142.08,5461097,0
+XLV.US,D,20240509,000000,142.25,143.38,142.23,143.3,6821786,0
+XLV.US,D,20240510,000000,143.49,144.09,143.39,143.59,6325067,0
+XLV.US,D,20240513,000000,143.88,144.01,143.19,143.45,5351464,0
+XLV.US,D,20240514,000000,143.65,144.13,143.11,144.06,6198799,0
+XLV.US,D,20240515,000000,144.7,146.36,144.64,146.2,8433670,0
+XLV.US,D,20240516,000000,145.89,146.44,145.62,146.03,6741009,0
+XLV.US,D,20240517,000000,146,146.34,145.44,146.31,7071646,0
+XLV.US,D,20240520,000000,146.16,146.3551,145.69,146,3890023,0
+XLV.US,D,20240521,000000,146.26,146.88,145.88,146.25,4048888,0
+XLV.US,D,20240522,000000,145.86,146.945,145.77,146.51,6831234,0
+XLV.US,D,20240523,000000,146.27,146.2801,144.805,144.91,5155939,0
+XLV.US,D,20240524,000000,145.1,145.33,144.33,144.42,3949525,0
+XLV.US,D,20240528,000000,144.1,144.1,142.07,142.67,8375071,0
+XLV.US,D,20240529,000000,141.45,141.73,140.95,141.56,6838269,0
+XLV.US,D,20240530,000000,140.99,142.14,140.675,141.63,7395616,0
+XLV.US,D,20240531,000000,142.08,143.775,141.91,143.7,7945890,0
+XLV.US,D,20240603,000000,143.6,145.135,143.35,144.71,10298305,0
+XLV.US,D,20240604,000000,144.58,145.53,144.04,145.13,6964248,0
+XLV.US,D,20240605,000000,145.3,145.945,144.49,145.79,5373456,0
+XLV.US,D,20240606,000000,145.68,146.58,145.18,146.27,5425770,0
+XLV.US,D,20240607,000000,146.13,147.16,145.96,146.43,5222299,0
+XLV.US,D,20240610,000000,146.2,147.005,145.67,146.97,5397727,0
+XLV.US,D,20240611,000000,146.86,146.86,145.73,146.36,5194123,0
+XLV.US,D,20240612,000000,146.99,147.04,145.67,146.05,6522859,0
+XLV.US,D,20240613,000000,145.51,146.17,144.58,145.93,4720590,0
+XLV.US,D,20240614,000000,145.63,145.92,145.025,145.88,4109831,0
+XLV.US,D,20240617,000000,145.26,145.955,144.96,145.73,4542990,0
+XLV.US,D,20240618,000000,145.89,146.4,145.6,145.92,4872625,0
+XLV.US,D,20240620,000000,145.47,146.59,145.27,146.4,6653759,0
+XLV.US,D,20240621,000000,146.59,147.12,146.235,146.81,8513040,0
+XLV.US,D,20240624,000000,146.83,147.61,146.45,147.09,6446290,0
+XLV.US,D,20240625,000000,147.26,147.465,146.275,146.63,5171672,0
+XLV.US,D,20240626,000000,146.37,146.625,145.77,146.11,4572683,0
+XLV.US,D,20240627,000000,146.22,146.28,145.03,145.87,4637944,0
+XLV.US,D,20240628,000000,146.41,147.02,145.1,145.75,7656778,0
+XLV.US,D,20240701,000000,146.04,147.485,144.6542,144.93,6562067,0
+XLV.US,D,20240702,000000,144.41,144.62,143.59,144.4,7536335,0
+XLV.US,D,20240703,000000,144.66,144.67,142.73,143.3,7653965,0
+XLV.US,D,20240705,000000,143.61,144.49,142.88,144.41,4846865,0
+XLV.US,D,20240708,000000,144.57,144.97,143.88,144.25,4001547,0
+XLV.US,D,20240709,000000,144.56,145.03,143.7,144.95,8337123,0
+XLV.US,D,20240710,000000,145.11,146.34,144.79,146.32,5342450,0
+XLV.US,D,20240711,000000,146.33,147.74,146.15,147.35,7692935,0
+XLV.US,D,20240712,000000,147.85,148.885,147.74,148.27,6614662,0
+XLV.US,D,20240715,000000,148.84,148.98,147.53,147.75,5804116,0
+XLV.US,D,20240716,000000,148.64,149.89,148.31,149.86,7602476,0
+XLV.US,D,20240717,000000,148.83,151.33,148.64,150.54,10395531,0
+XLV.US,D,20240718,000000,149.58,150.56,146.86,147.12,11033367,0
+XLV.US,D,20240719,000000,147.86,148.58,147.28,147.87,5985687,0
+XLV.US,D,20240722,000000,148.62,148.99,147.88,148.72,5190313,0
+XLV.US,D,20240723,000000,149.33,149.42,148.465,148.63,3553334,0
+XLV.US,D,20240724,000000,148.71,150.055,148.21,149.87,6870395,0
+XLV.US,D,20240725,000000,149.42,151.53,148.96,149.12,11472752,0
+XLV.US,D,20240726,000000,149.1,150.93,149.01,149.96,6028837,0
+XLV.US,D,20240729,000000,149.98,150.56,149.26,150.05,8227400,0
+XLV.US,D,20240730,000000,150.05,151.11,149.11,150.18,7269477,0
+XLV.US,D,20240731,000000,150.12,150.66,149.05,149.63,8417891,0
+XLV.US,D,20240801,000000,150.4,151.33,149.49,151.16,10357711,0
+XLV.US,D,20240802,000000,151.39,151.77,148.62,150.86,15742298,0
+XLV.US,D,20240805,000000,148.5,148.79,146.19,146.83,17575636,0
+XLV.US,D,20240806,000000,147.42,149.38,146.95,147.51,13335705,0
+XLV.US,D,20240807,000000,147.41,148.12,145.54,146.01,11484999,0
+XLV.US,D,20240808,000000,148.29,149.365,147.62,149.24,11479079,0
+XLV.US,D,20240809,000000,149.5,150.36,149.18,149.98,8550467,0
+XLV.US,D,20240812,000000,150.34,150.34,148.98,149.41,5044497,0
+XLV.US,D,20240813,000000,150,151.365,149.83,151.22,4815735,0
+XLV.US,D,20240814,000000,151.03,151.98,150.67,151.76,4837347,0
+XLV.US,D,20240815,000000,152.46,152.95,151.75,152.71,5886933,0
+XLV.US,D,20240816,000000,152.66,153.115,152.23,152.87,4562665,0
+XLV.US,D,20240819,000000,152.88,153.935,152.79,153.8,4729719,0
+XLV.US,D,20240820,000000,154.21,155.21,154.05,154.42,4878366,0
+XLV.US,D,20240821,000000,154.74,155.08,154.136,154.68,5530111,0
+XLV.US,D,20240822,000000,155.2,155.35,153.9869,154.78,4951898,0
+XLV.US,D,20240823,000000,155.19,155.56,154.64,155.45,4069501,0
+XLV.US,D,20240826,000000,155.6,156.08,155.22,155.37,4433688,0
+XLV.US,D,20240827,000000,155.52,156.04,155.06,155.61,3785444,0
+XLV.US,D,20240828,000000,155.51,156.435,155.06,155.79,5150093,0
+XLV.US,D,20240829,000000,156.41,156.83,155.46,156.12,4339350,0
+XLV.US,D,20240830,000000,156.23,157.28,155.55,157.2,7020703,0
+XLV.US,D,20240903,000000,156.88,157.84,156.47,156.9,7674912,0
+XLV.US,D,20240904,000000,156.69,159.64,155.86,156.63,8235494,0
+XLV.US,D,20240905,000000,156.46,156.55,153.73,154.48,7245564,0
+XLV.US,D,20240906,000000,155.02,155.66,153.63,153.95,7652025,0
+XLV.US,D,20240909,000000,154.34,155.52,153.75,155.03,6169412,0
+XLV.US,D,20240910,000000,155.24,155.85,154.66,155.74,7337319,0
+XLV.US,D,20240911,000000,155.18,155.46,152.85,155.28,6636620,0
+XLV.US,D,20240912,000000,155.24,155.98,153.79,155.84,4838262,0
+XLV.US,D,20240913,000000,155.91,156.64,155.7,156.16,4358649,0
+XLV.US,D,20240916,000000,156.98,157.59,156.67,157.24,4711902,0
+XLV.US,D,20240917,000000,157.05,157.09,155.075,155.62,6279990,0
+XLV.US,D,20240918,000000,155.49,156.98,154.76,155.36,7148920,0
+XLV.US,D,20240919,000000,156.76,156.76,155.51,155.92,6717643,0
+XLV.US,D,20240920,000000,155.41,155.98,154.895,155.28,8541635,0
+XLV.US,D,20240923,000000,155.19,155.21,154.12,154.4,6416424,0
+XLV.US,D,20240924,000000,154.33,154.39,153.36,154.09,5341811,0
+XLV.US,D,20240925,000000,154.56,154.78,152.525,152.59,5940096,0
+XLV.US,D,20240926,000000,152.49,153.29,152.23,153.1,6173093,0
+XLV.US,D,20240927,000000,153.3,154.2,153.01,153.02,7312567,0
+XLV.US,D,20240930,000000,152.81,154.06,152.58,154.02,7235028,0
+XLV.US,D,20241001,000000,154.14,154.355,152.63,153.21,10560380,0
+XLV.US,D,20241002,000000,153.02,153.38,151.87,152.9,7158480,0
+XLV.US,D,20241003,000000,152.52,152.66,151.24,151.52,5550985,0
+XLV.US,D,20241004,000000,151.75,152.02,150.88,151.64,6591450,0
+XLV.US,D,20241007,000000,151.65,152.11,150.685,150.97,5922859,0
+XLV.US,D,20241008,000000,151.37,152.03,151.24,151.79,4726590,0
+XLV.US,D,20241009,000000,151.93,153.46,151.57,153.34,7840031,0
+XLV.US,D,20241010,000000,153.34,153.46,152.395,152.77,4385633,0
+XLV.US,D,20241011,000000,153.25,154.07,153.03,153.89,9354102,0
+XLV.US,D,20241014,000000,154.06,155.015,153.53,154.74,4819781,0
+XLV.US,D,20241015,000000,152.67,154.585,152.51,152.85,9088576,0
+XLV.US,D,20241016,000000,152.65,153.6059,152.24,153.28,4510189,0
+XLV.US,D,20241017,000000,152.77,153.02,152.29,152.39,5430044,0
+XLV.US,D,20241018,000000,152.5,153.495,152.06,153.13,9823968,0
+XLV.US,D,20241021,000000,152.73,153.14,151.18,151.33,4825870,0
+XLV.US,D,20241022,000000,150.53,151.39,150.4,151.11,5166889,0
+XLV.US,D,20241023,000000,150.7,150.93,149.6,150.4,4910436,0
+XLV.US,D,20241024,000000,150.4,151.005,149.37,149.41,5066266,0
+XLV.US,D,20241025,000000,149.92,150,148.42,148.59,5314527,0
+XLV.US,D,20241028,000000,149.01,149.49,148.62,148.81,4923484,0
+XLV.US,D,20241029,000000,148.71,149.32,148.33,148.4,7342579,0
+XLV.US,D,20241030,000000,146.14,148.17,145.62,148.12,9211829,0
+XLV.US,D,20241031,000000,147.24,147.93,146.84,146.87,6701204,0
+XLV.US,D,20241101,000000,147.44,148.47,147.43,147.74,6896929,0
+XLV.US,D,20241104,000000,147.38,148.09,146.48,146.77,5985990,0
+XLV.US,D,20241105,000000,146.48,147.89,145.94,147.85,5035268,0
+XLV.US,D,20241106,000000,150.67,150.91,147.35,148.04,10685862,0
+XLV.US,D,20241107,000000,148.93,149.29,148.21,149.11,9381574,0
+XLV.US,D,20241108,000000,149.31,150.945,149.14,150.18,8701068,0
+XLV.US,D,20241111,000000,149.79,150.6,149.08,149.3,6072124,0
+XLV.US,D,20241112,000000,149,149.31,147.185,147.22,7022700,0
+XLV.US,D,20241113,000000,147.13,147.6,146.675,146.83,5981289,0
+XLV.US,D,20241114,000000,146.53,146.59,144.36,144.52,7936741,0
+XLV.US,D,20241115,000000,143.7131,143.85,141.57,141.84,14246068,0
+XLV.US,D,20241118,000000,141.47,142.09,141.31,141.94,7933235,0
+XLV.US,D,20241119,000000,140.73,141.61,140.26,141.21,6205830,0
+XLV.US,D,20241120,000000,141.61,143.08,141.28,142.88,9328841,0
+XLV.US,D,20241121,000000,142.9,144.23,142.14,144.03,7969570,0
+XLV.US,D,20241122,000000,144.47,145.02,143.935,144.16,6330311,0
+XLV.US,D,20241125,000000,144.89,145.85,144.79,145.39,6834366,0
+XLV.US,D,20241126,000000,145.78,146.33,144.69,146.17,6018641,0
+XLV.US,D,20241127,000000,146.355,147.7552,146.31,146.95,5953240,0
+XLV.US,D,20241129,000000,146.92,147.79,146.71,147.41,3521247,0
+XLV.US,D,20241202,000000,147.325,147.38,146.39,147.15,6220907,0
+XLV.US,D,20241203,000000,147.13,147.43,146.74,146.82,4236349,0
+XLV.US,D,20241204,000000,147.1,147.58,146.36,146.74,5597844,0
+XLV.US,D,20241205,000000,146.07,146.25,144.83,145.1,8948940,0
+XLV.US,D,20241206,000000,145.3,145.46,144.105,144.28,6545159,0
+XLV.US,D,20241209,000000,144.42,145.09,143.92,144.7,6258634,0
+XLV.US,D,20241210,000000,145.07,145.1,143.615,144.1,7200614,0
+XLV.US,D,20241211,000000,143.52,143.64,142.105,142.14,6895008,0
+XLV.US,D,20241212,000000,142.21,142.54,140.91,141.01,5994213,0
+XLV.US,D,20241213,000000,140.79,141.45,140.1299,140.99,7599399,0
+XLV.US,D,20241216,000000,140.88,141.65,139.2,139.31,9476630,0
+XLV.US,D,20241217,000000,138.6502,140.24,138.6,139.21,10280072,0
+XLV.US,D,20241218,000000,139.12,140.04,137.225,137.32,14448057,0
+XLV.US,D,20241219,000000,137.07,137.8,135.945,136.28,11929337,0
+XLV.US,D,20241220,000000,137.475,139.295,137.05,138,12098414,0
+XLV.US,D,20241223,000000,137.7,138.945,136.99,138.75,8050472,0
+XLV.US,D,20241224,000000,138.56,139.325,138.04,139.32,3139251,0
+XLV.US,D,20241226,000000,138.81,139.7199,138.68,139.6,4720422,0
+XLV.US,D,20241227,000000,138.75,139.81,138.36,138.95,5948122,0
+XLV.US,D,20241230,000000,138.135,138.15,136.73,137.24,6890556,0
+XLV.US,D,20241231,000000,137.59,138.12,136.785,137.57,6627203,0
+XLV.US,D,20250102,000000,138.35,138.77,137.12,137.61,8973032,0
+XLV.US,D,20250103,000000,137.89,139.3499,137.74,138.96,8289345,0
+XLV.US,D,20250106,000000,138.865,140.04,138.56,139.02,8653497,0
+XLV.US,D,20250107,000000,139.44,140.93,139.36,139.71,12639744,0
+XLV.US,D,20250108,000000,139.97,140.635,138.69,140.43,7827396,0
+XLV.US,D,20250110,000000,139.78,140.95,139.355,139.64,10344054,0
+XLV.US,D,20250113,000000,139.92,141.82,139.67,141.46,9422242,0
+XLV.US,D,20250114,000000,141.21,141.27,138.88,140,10277827,0
+XLV.US,D,20250115,000000,140.315,141.24,139.77,140.57,11388426,0
+XLV.US,D,20250116,000000,140.13,141.34,139.58,141.13,8512136,0
+XLV.US,D,20250117,000000,140.93,141.4,140.18,140.18,7668273,0
+XLV.US,D,20250121,000000,141,142.51,140.9,142.5,7257829,0
+XLV.US,D,20250122,000000,141.7,142.63,141.13,142.18,8189904,0
+XLV.US,D,20250123,000000,142.68,144.095,141.87,144.08,8032946,0
+XLV.US,D,20250124,000000,143.44,144.61,143.27,144.31,8127872,0
+XLV.US,D,20250127,000000,145.1,147.58,144.97,147.55,12311304,0
+XLV.US,D,20250128,000000,147.54,147.74,146.48,146.52,9686428,0
+XLV.US,D,20250129,000000,146.03,146.58,145.3,145.66,8159200,0
+XLV.US,D,20250130,000000,146.43,147.745,146.24,147.34,7705191,0
+XLV.US,D,20250131,000000,147.655,148.5899,146.815,146.87,9213355,0
+XLV.US,D,20250203,000000,146.04,148.1599,145.94,147.44,13001514,0
+XLV.US,D,20250204,000000,145.81,147.2,145.59,147.04,11762048,0
+XLV.US,D,20250205,000000,147.34,148.715,147.1,148.45,10042275,0
+XLV.US,D,20250206,000000,148.125,148.46,146.9,147.12,12422219,0
+XLV.US,D,20250207,000000,147.38,147.92,146.32,146.43,11199692,0
+XLV.US,D,20250210,000000,146.545,146.65,145.46,146.3,7374356,0
+XLV.US,D,20250211,000000,145.8,146.32,145.44,146.03,6635040,0
+XLV.US,D,20250212,000000,145.62,146.61,145.37,145.82,7572280,0
+XLV.US,D,20250213,000000,146.205,146.71,145.16,146.39,6293261,0
+XLV.US,D,20250214,000000,146.53,146.7,144.8,144.8,5299228,0
+XLV.US,D,20250218,000000,143.9,144.89,143.84,144.52,11366845,0
+XLV.US,D,20250219,000000,144.53,146.4399,144.5,146.4,6296079,0
+XLV.US,D,20250220,000000,146.29,147.3,146.1,147.22,6264773,0
+XLV.US,D,20250221,000000,145.34,147.14,145.34,146.43,8646974,0
+XLV.US,D,20250224,000000,146.57,148.22,146.27,147.62,7559370,0
+XLV.US,D,20250225,000000,147.9,149.085,147.41,148.89,11981261,0
+XLV.US,D,20250226,000000,148.31,148.95,147.345,147.82,6566828,0
+XLV.US,D,20250227,000000,147.615,148.91,147.1617,147.22,7377044,0
+XLV.US,D,20250228,000000,147.58,149.16,146.49,148.93,8453744,0
+XLV.US,D,20250303,000000,149.05,150.32,148.96,149.58,9459273,0
+XLV.US,D,20250304,000000,149.7,150.07,147.965,148.19,10804677,0
+XLV.US,D,20250305,000000,147.5,149.91,147.24,149.68,7597734,0
+XLV.US,D,20250306,000000,149.04,149.48,147.93,149.27,7122176,0
+XLV.US,D,20250307,000000,148.58,150.2835,148.445,149.28,8532510,0
+XLV.US,D,20250310,000000,148.1113,149.91,147.34,147.67,13577787,0
+XLV.US,D,20250311,000000,147.67,147.885,145.29,146.06,9411939,0
+XLV.US,D,20250312,000000,145.655,145.99,144.12,144.6,7141081,0
+XLV.US,D,20250313,000000,144.625,145.07,143.49,143.83,8041574,0
+XLV.US,D,20250314,000000,143.83,145.15,143.41,144.93,6761296,0
+XLV.US,D,20250317,000000,144.844,147.11,144.72,146.77,6017373,0
+XLV.US,D,20250318,000000,147,147.06,146.04,146.84,5528032,0
+XLV.US,D,20250319,000000,146.86,147.305,145.9,146.92,6156298,0
+XLV.US,D,20250320,000000,146.94,147.635,146.51,147.01,8034118,0
+XLV.US,D,20250321,000000,146.5799,146.86,145.73,146.6,7635316,0
+XLV.US,D,20250324,000000,146.5,147.385,146.11,147.15,6500813,0
+XLV.US,D,20250325,000000,147.48,147.59,144.3526,145.27,6502030,0
+XLV.US,D,20250326,000000,145.17,145.9725,144.39,144.74,8759221,0
+XLV.US,D,20250327,000000,144.66,145.42,144.46,144.97,6264332,0
+XLV.US,D,20250328,000000,144.85,145.24,144.45,144.52,6210808,0
+XLV.US,D,20250331,000000,143.75,146.62,143.48,146.01,8085670,0
+XLV.US,D,20250401,000000,145.33,145.48,142.895,143.34,9906066,0
+XLV.US,D,20250402,000000,142.8,144.4,142.19,144.3,6392678,0
+XLV.US,D,20250403,000000,143.8,145.19,143.05,143.13,10990921,0
+XLV.US,D,20250404,000000,141.082,141.71,135.225,135.28,21341099,0
+XLV.US,D,20250407,000000,131.7505,137.37,129.66,134.47,29940306,0
+XLV.US,D,20250408,000000,139.43,139.439,131.28,132.98,20860411,0
+XLV.US,D,20250409,000000,130.05,139.235,129.68,138.76,39444680,0
+XLV.US,D,20250410,000000,137.69,137.74,131.33,134.89,21957352,0
+XLV.US,D,20250411,000000,135.12,137.76,133.65,136.87,10755630,0
+XLV.US,D,20250414,000000,138.27,139.04,136.96,138.54,7437345,0
+XLV.US,D,20250415,000000,138.95,139.045,137.29,137.69,6239000,0
+XLV.US,D,20250416,000000,138.12,138.62,135.64,136.29,8150800,0
+XLV.US,D,20250417,000000,135.44,136.57,135.1,135.49,9662773,0
+XLV.US,D,20250421,000000,135.29,135.36,131.56,132.57,6456085,0
+XLV.US,D,20250422,000000,133.73,135.28,133.135,135.06,8012486,0
+XLV.US,D,20250423,000000,136.42,137.925,135.13,135.73,9503247,0
+XLV.US,D,20250424,000000,136.025,137.54,135.12,137.39,5432961,0
+XLV.US,D,20250425,000000,137.6,138.2,135.88,138.05,6438431,0
+XLV.US,D,20250428,000000,138.44,139.0397,137.4,138.6,5803428,0
+XLV.US,D,20250429,000000,138.47,139.97,137.73,139.28,7812100,0
+XLV.US,D,20250430,000000,139.61,140.795,138.26,140.47,6827847,0
+XLV.US,D,20250501,000000,138.75,139.11,136.47,136.64,10363184,0
+XLV.US,D,20250502,000000,138.86,139.01,137.55,138.53,9777135,0
+XLV.US,D,20250505,000000,138.3,138.675,137.58,138.14,5479960,0
+XLV.US,D,20250506,000000,137.19,137.19,133.97,134.33,11625944,0
+XLV.US,D,20250507,000000,134.8,135.75,134.4,135.36,6440514,0
+XLV.US,D,20250508,000000,134.41,135.33,133.685,134.14,10558242,0
+XLV.US,D,20250509,000000,134.31,134.77,132.62,132.68,7555209,0
+XLV.US,D,20250512,000000,132.875,136.13,132.64,135.96,15211487,0
+XLV.US,D,20250513,000000,133.9,133.94,131.83,131.87,17816962,0
+XLV.US,D,20250514,000000,132.275,132.55,128.68,128.77,19579482,0
+XLV.US,D,20250515,000000,128.44,130.54,127.35,130.46,18792674,0
+XLV.US,D,20250516,000000,130.9,133.14,130.31,133.09,12901782,0
+XLV.US,D,20250519,000000,133.06,134.435,132.645,134.37,11645235,0
+XLV.US,D,20250520,000000,134.39,135.0899,134.185,134.7,11644698,0
+XLV.US,D,20250521,000000,133.56,134.14,131.52,131.58,16635924,0
+XLV.US,D,20250522,000000,130.6021,131.24,129.98,130.55,12722641,0
+XLV.US,D,20250523,000000,129.935,130.595,129.5465,130.34,9127098,0
+XLV.US,D,20250527,000000,131.43,132.39,131.16,132.16,12304443,0
+XLV.US,D,20250528,000000,132.11,132.58,131.13,131.48,11087470,0
+XLV.US,D,20250529,000000,131.54,132.76,131.285,132.36,10673735,0
+XLV.US,D,20250530,000000,132.075,133.335,130.88,132.64,11651333,0
+XLV.US,D,20250602,000000,132.315,132.78,131.11,132.72,11845031,0
+XLV.US,D,20250603,000000,132.37,133.52,131.725,133.03,14304622,0
+XLV.US,D,20250604,000000,133.605,134.33,133.29,133.29,9986080,0
+XLV.US,D,20250605,000000,133.68,133.905,132.57,133.11,13705543,0
+XLV.US,D,20250606,000000,133.815,134.84,133.79,134.38,9153482,0
+XLV.US,D,20250609,000000,134.35,134.81,133.39,134.15,9976863,0
+XLV.US,D,20250610,000000,134.315,136.09,134.25,135.68,11488020,0
+XLV.US,D,20250611,000000,135.71,136.57,135.34,135.75,13644041,0
+XLV.US,D,20250612,000000,135.9,136.84,135.485,136.81,9809545,0
+XLV.US,D,20250613,000000,136.065,137.33,135.68,136.13,13722759,0
+XLV.US,D,20250616,000000,136.42,136.83,135.08,135.71,14170992,0
+XLV.US,D,20250617,000000,134.955,135.41,133.29,133.47,13506002,0
+XLV.US,D,20250618,000000,133.47,134.12,132.49,133.24,12185261,0
+XLV.US,D,20250620,000000,133.7,133.8,132.41,132.6,13745102,0
+XLV.US,D,20250623,000000,132.08,132.74,130.98,132.16,14181644,0
+XLV.US,D,20250624,000000,132.5524,134.08,132,133.78,11272914,0
+XLV.US,D,20250625,000000,133.47,134.295,132.77,133.9,11996841,0
+XLV.US,D,20250626,000000,134.22,135.16,133.745,134.22,13177723,0
+XLV.US,D,20250627,000000,134.34,135.13,133.7,133.93,13818457,0
+XLV.US,D,20250630,000000,133.92,134.95,133.8,134.79,12407654,0
+XLV.US,D,20250701,000000,134.6,137.76,134.46,136.71,21204317,0
+XLV.US,D,20250702,000000,136.025,136.29,135.24,135.36,13720388,0
+XLV.US,D,20250703,000000,135.7,135.9,135.165,135.5,7282662,0
+XLV.US,D,20250707,000000,135.45,135.45,133.65,134.36,14052702,0
+XLV.US,D,20250708,000000,134.24,136.22,134.01,134.97,19486044,0
+XLV.US,D,20250709,000000,135.25,135.92,134.42,135.49,13963895,0
+XLV.US,D,20250710,000000,135.42,137.63,135,136.32,17670454,0
+XLV.US,D,20250711,000000,135.84,135.88,134.35,135.19,14246953,0
+XLV.US,D,20250714,000000,134.64,135.31,134.4,135.03,11095395,0
+XLV.US,D,20250715,000000,135.23,135.4729,132.47,132.6,17095552,0
+XLV.US,D,20250716,000000,133.19,134.4151,133,134.25,14142114,0
+XLV.US,D,20250717,000000,133.295,133.68,132.28,132.72,15740942,0
+XLV.US,D,20250718,000000,133.1,133.24,131.66,131.84,13245489,0
+XLV.US,D,20250721,000000,131.91,132.32,131.025,131.09,9468736,0
+XLV.US,D,20250722,000000,131.415,133.81,131.31,133.53,16681891,0
+XLV.US,D,20250723,000000,135.42,136.315,134.8,136.27,16623992,0
+XLV.US,D,20250724,000000,136.1,136.93,135.54,135.76,11054765,0
+XLV.US,D,20250725,000000,136.245,136.7,135.74,136.48,9540321,0
+XLV.US,D,20250728,000000,136.175,136.3852,134.93,135.29,9780254,0
+XLV.US,D,20250729,000000,133.94,135.095,132.94,134.43,14967647,0
+XLV.US,D,20250730,000000,134.75,135.185,133.64,134.19,11634605,0
+XLV.US,D,20250731,000000,133.04,133.795,129.975,130.43,26441560,0
+XLV.US,D,20250801,000000,130.695,131.4,129.86,131.13,20736159,0
+XLV.US,D,20250804,000000,131.39,133.065,131.36,133.01,11331033,0
+XLV.US,D,20250805,000000,132.58,132.95,132.045,132.5,14319632,0
+XLV.US,D,20250806,000000,131.93,132.05,130.35,130.51,14342796,0
+XLV.US,D,20250807,000000,129.79,130.24,127.96,129.01,24421932,0
+XLV.US,D,20250808,000000,129.225,130.44,129.225,130.16,13747116,0
+XLV.US,D,20250811,000000,130.31,131.32,130.1415,130.29,14473985,0
+XLV.US,D,20250812,000000,130.31,131.23,130.132,131.19,17221273,0
+XLV.US,D,20250813,000000,131.82,133.37,131.65,133.29,15069862,0
+XLV.US,D,20250814,000000,133,134.1,132.405,133.96,15463979,0
+XLV.US,D,20250815,000000,135.5,136.595,135.18,136.21,13929623,0
+XLV.US,D,20250818,000000,136.53,137.19,135.815,135.89,12572019,0
+XLV.US,D,20250819,000000,135.8752,137.215,135.78,136.76,13578230,0
+XLV.US,D,20250820,000000,137.04,138.205,137.005,137.5,14607012,0
+XLV.US,D,20250821,000000,137.305,138.46,136.94,137.04,13218890,0
+XLV.US,D,20250822,000000,137.995,139.02,137.8,138.17,11898622,0
+XLV.US,D,20250825,000000,138.13,138.26,136.1,136.2,10680951,0
+XLV.US,D,20250826,000000,136.595,137.17,136.34,137.05,11397519,0
+XLV.US,D,20250827,000000,137.04,137.71,136.73,136.97,8321680,0
+XLV.US,D,20250828,000000,136.655,136.85,135.76,136.43,9165745,0
+XLV.US,D,20250829,000000,136.535,137.465,136.37,137.43,9655701,0
+XLV.US,D,20250902,000000,136.915,137.74,136.4609,137.56,13325289,0
+XLV.US,D,20250903,000000,137.17,137.76,136.24,136.91,12585986,0
+XLV.US,D,20250904,000000,136.8,137.465,136.08,137.43,11778622,0
+XLV.US,D,20250905,000000,137.09,138.375,137.05,137.9,14663971,0
+XLV.US,D,20250908,000000,137.46,137.865,136.37,137.85,15753324,0
+XLV.US,D,20250909,000000,138.06,138.97,137.72,138.59,12249641,0
+XLV.US,D,20250910,000000,138.35,138.51,136.805,137.33,13588587,0
+XLV.US,D,20250911,000000,138.01,139.995,137.89,139.72,16470805,0
+XLV.US,D,20250912,000000,139.27,139.81,138.1,138.11,11345384,0
+XLV.US,D,20250915,000000,138.26,138.54,136.66,136.93,11233821,0
+XLV.US,D,20250916,000000,136.66,137.39,136.535,136.93,12443784,0
+XLV.US,D,20250917,000000,137.05,138.29,136.84,137.2,12501479,0
+XLV.US,D,20250918,000000,137.21,137.94,136.89,137.47,11472923,0
+XLV.US,D,20250919,000000,137.75,137.9,137.18,137.29,11281215,0
+XLV.US,D,20250922,000000,136.29,137.255,135.885,136.63,9732678,0
+XLV.US,D,20250923,000000,136.25,137.35,136.15,136.94,9902975,0
+XLV.US,D,20250924,000000,136.83,137.06,136.16,136.39,7472029,0
+XLV.US,D,20250925,000000,136.125,136.18,133.725,134.13,14099731,0
+XLV.US,D,20250926,000000,135.15,135.6199,134.64,135.5,10070970,0
+XLV.US,D,20250929,000000,135.68,135.97,134.735,135.9,7735785,0
+XLV.US,D,20250930,000000,135.825,139.495,135.67,139.17,19313484,0
+XLV.US,D,20251001,000000,139.8,143.73,139.6,143.47,23657940,0
+XLV.US,D,20251002,000000,142.15,143.57,142.145,143.19,15176210,0
+XLV.US,D,20251003,000000,143.59,146.135,143.56,144.82,15829184,0
+XLV.US,D,20251006,000000,144.9,145.06,143.97,144.12,12879875,0
+XLV.US,D,20251007,000000,144.12,144.66,143.28,144.23,12479060,0
+XLV.US,D,20251008,000000,144.595,144.965,144.02,144.51,8925752,0
+XLV.US,D,20251009,000000,144.815,145.25,143.955,144.19,7657022,0
+XLV.US,D,20251010,000000,144.61,144.74,141.94,142.11,13350120,0
+XLV.US,D,20251013,000000,141.73,142.94,141.63,141.95,8257651,0
+XLV.US,D,20251014,000000,141.54,142.86,141.05,142.34,10044898,0
+XLV.US,D,20251015,000000,142.005,143.25,141.36,142.56,7260807,0
+XLV.US,D,20251016,000000,142.77,143.64,141.9622,142.32,11194125,0
+XLV.US,D,20251017,000000,141.555,143.4156,141.385,143.27,8160283,0
+XLV.US,D,20251020,000000,143.715,144.99,143.5601,144.79,8435874,0
+XLV.US,D,20251021,000000,145.035,145.625,144.34,145.13,9031769,0
+XLV.US,D,20251022,000000,146.16,146.73,145.537,145.96,12705283,0
+XLV.US,D,20251023,000000,145.515,146.51,145.37,146.04,7924931,0
+XLV.US,D,20251024,000000,146.23,146.76,145.88,146.03,7007605,0
+XLV.US,D,20251027,000000,146,146.45,145.22,146.37,6466708,0
+XLV.US,D,20251028,000000,146.405,146.54,145.19,145.45,8652660,0
+XLV.US,D,20251029,000000,145.27,145.445,143.565,143.98,12416716,0
+XLV.US,D,20251030,000000,144.08,145.445,143.77,144.3,10756064,0
+XLV.US,D,20251031,000000,143.125,144.49,142.7,144.25,10581213,0
+XLV.US,D,20251103,000000,144.07,144.555,142.825,144.45,12279262,0
+XLV.US,D,20251104,000000,143.76,145.485,143.49,145.1,14182235,0
+XLV.US,D,20251105,000000,144.645,146.26,144.38,145.66,13154600,0
+XLV.US,D,20251106,000000,145.12,146.11,144.94,145.94,14395750,0
+XLV.US,D,20251107,000000,145.885,146.15,144.72,146.14,14522910,0
+XLV.US,D,20251110,000000,145.86,147.425,145.72,147.28,12305941,0
+XLV.US,D,20251111,000000,147.68,150.815,147.6,150.68,12659543,0
+XLV.US,D,20251112,000000,150.93,153.16,150.72,152.82,17847485,0
+XLV.US,D,20251113,000000,152.1,154.515,151.86,152.74,21807600,0
+XLV.US,D,20251114,000000,152.215,152.915,151.19,151.83,15468941,0
+XLV.US,D,20251117,000000,151.27,153.32,151.14,151.7,17516532,0
+XLV.US,D,20251118,000000,151.58,153.13,151.152,152.59,24494241,0
+XLV.US,D,20251119,000000,152.44,152.93,151.57,152.33,17352598,0
+XLV.US,D,20251120,000000,152.605,153.34,151.12,151.42,25278517,0
+XLV.US,D,20251121,000000,151.79,155.71,151.71,154.61,25526095,0
+XLV.US,D,20251124,000000,155.17,156.16,154.48,155.26,17928640,0
+XLV.US,D,20251125,000000,155.805,158.89,155.77,158.77,17298557,0
+XLV.US,D,20251126,000000,158.155,158.95,158.155,158.42,12399075,0
+XLV.US,D,20251128,000000,158.07,158.2499,157.16,157.65,8559710,0
+XLV.US,D,20251201,000000,157.25,157.86,155.175,155.29,17321233,0
+XLV.US,D,20251202,000000,155.21,155.47,154.135,154.36,16150322,0
+XLV.US,D,20251203,000000,154.675,155.78,154.66,155.08,12724849,0
+XLV.US,D,20251204,000000,155,155.03,153.3701,153.9,13674602,0
+XLV.US,D,20251205,000000,154.45,154.63,152.96,153.26,8868992,0
+XLV.US,D,20251208,000000,153.411,153.42,151.195,151.43,10996043,0
+XLV.US,D,20251209,000000,152,152.675,149.85,149.96,11543305,0
+XLV.US,D,20251210,000000,150.25,152.18,149.87,152.14,15534765,0
+XLV.US,D,20251211,000000,152.78,154.3,152.26,153.58,14703435,0
+XLV.US,D,20251212,000000,153.54,154.56,153.41,154.06,13175937,0
+XLV.US,D,20251215,000000,154.47,156.31,154.44,156.1,14681832,0
+XLV.US,D,20251216,000000,156.035,156.12,153.09,154.07,12491637,0
+XLV.US,D,20251217,000000,154.19,154.78,153.67,153.79,9093708,0
+XLV.US,D,20251218,000000,153.76,155.175,153.675,153.91,8876431,0
+XLV.US,D,20251219,000000,153.99,155.77,153.92,154.94,8571505,0
+XLV.US,D,20251222,000000,154.205,155.37,153.8,155.3,7063672,0
+XLV.US,D,20251223,000000,154.69,155.66,154.64,154.99,7465847,0
+XLV.US,D,20251224,000000,155.19,155.94,155.15,155.8,3085686,0
+XLV.US,D,20251226,000000,155.685,156.12,155.35,156.05,4439338,0
+XLV.US,D,20251229,000000,156.07,156.49,155.68,155.81,6357305,0
+XLV.US,D,20251230,000000,155.73,155.98,155.195,155.68,4355090,0
+XLV.US,D,20251231,000000,155.6989,155.835,154.765,154.8,4199871,0
+XLV.US,D,20260102,000000,154.705,155.57,153.575,155.51,10997959,0
+XLV.US,D,20260105,000000,154.59,155.39,152.97,155.04,17756230,0
+XLV.US,D,20260106,000000,155.16,158.33,155.14,158.09,17783789,0
+XLV.US,D,20260107,000000,158.62,160.59,158.54,159.66,14505685,0
+XLV.US,D,20260108,000000,159.15,160.5,157.605,158.12,17610979,0
+XLV.US,D,20260109,000000,158.415,158.93,157.26,157.31,12352031,0
+XLV.US,D,20260112,000000,157.375,157.5,156.01,157.38,12250050,0
+XLV.US,D,20260113,000000,157.62,157.67,155.74,156.74,11756519,0
+XLV.US,D,20260114,000000,156.63,157.985,156.48,157.86,13516844,0
+XLV.US,D,20260115,000000,157.425,157.45,155.37,156.96,15303752,0
+XLV.US,D,20260116,000000,156.5895,156.97,155.71,155.74,11950342,0
+XLV.US,D,20260120,000000,153.995,155.92,153.23,155.4,12775604,0
+XLV.US,D,20260121,000000,155.2,158.51,155.145,158.26,16393897,0
+XLV.US,D,20260122,000000,157.65,159.23,157.5,158.29,10881377,0
+XLV.US,D,20260123,000000,157.8,158.38,156.66,157.48,10191324,0
+XLV.US,D,20260126,000000,157.35,158.32553,156.9,158.1,6810415,0
+XLV.US,D,20260127,000000,155.71,157.0936,155.135,155.45,12697519,0
+XLV.US,D,20260128,000000,154.3,155.15,153.465,154.31,11426592,0
+XLV.US,D,20260129,000000,154.165,154.67,153.5,153.82,12167310,0
+XLV.US,D,20260130,000000,154.115,154.93,153.29,154.74,11863923,0
+XLV.US,D,20260202,000000,154.59,156.01,154.4,155.69,11005278,0
+XLV.US,D,20260203,000000,154.775,157.12,153.85,154.1,21141876,0
+XLV.US,D,20260204,000000,154.45,156.775,154.23,156.03,22951614,0
+XLV.US,D,20260205,000000,155.515,156.97,154.6801,154.84,21421561,0
+XLV.US,D,20260206,000000,156.01,157.795,155.91,157.71,13616185,0
+XLV.US,D,20260209,000000,157.785,158.15,156.03,156.32,11822965,0
+XLV.US,D,20260210,000000,156.67,157.16,155.24,155.33,11103681,0
+XLV.US,D,20260211,000000,155.18,156.38,154.38,156.25,11738571,0
+XLV.US,D,20260212,000000,156.14,157.42,155.48,156,19409285,0
+XLV.US,D,20260213,000000,156.585,158.8,156.52,157.67,16647937,0
+XLV.US,D,20260217,000000,158.025,158.91,157.13,157.37,14881059,0
+XLV.US,D,20260218,000000,157.195,157.8,156.48,157.67,11885737,0
diff --git a/daily/us/nyse etfs/2/xmar.us.txt b/daily/us/nyse etfs/2/xmar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..320c67def88281f65d4f332535a6152fe7b2e7f9
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmar.us.txt	
@@ -0,0 +1,730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMAR.US,D,20230321,000000,29.92,29.99,29.83,29.94,825443,0
+XMAR.US,D,20230322,000000,29.98,30.079,29.8,29.8,327333,0
+XMAR.US,D,20230323,000000,29.9,30.03,29.7201,29.84,405270,0
+XMAR.US,D,20230324,000000,29.82,29.93,29.7,29.8899,532221,0
+XMAR.US,D,20230327,000000,30.02,30.02,29.8801,29.91,77747,0
+XMAR.US,D,20230328,000000,29.9194,29.93,29.83,29.905,70123,0
+XMAR.US,D,20230329,000000,30.08,30.1199,29.9601,30.084,323646,0
+XMAR.US,D,20230330,000000,30.21,30.21,30.0723,30.1301,171347,0
+XMAR.US,D,20230331,000000,30.22,30.33,30.14,30.33,744788,0
+XMAR.US,D,20230403,000000,30.33,30.3799,30.25,30.37,220162,0
+XMAR.US,D,20230404,000000,30.2928,30.369,30.2521,30.284,84159,0
+XMAR.US,D,20230405,000000,30.3,30.3,30.23,30.3,107750,0
+XMAR.US,D,20230406,000000,30.29,30.37,30.1703,30.33,350792,0
+XMAR.US,D,20230410,000000,30.28,30.38,30.1657,30.2992,226410,0
+XMAR.US,D,20230411,000000,30.39,30.41,30.285,30.34,616478,0
+XMAR.US,D,20230412,000000,30.34,30.41,30.29,30.3085,153886,0
+XMAR.US,D,20230413,000000,30.46,30.48,30.3201,30.45,326955,0
+XMAR.US,D,20230414,000000,30.47,30.4801,30.37,30.4288,216615,0
+XMAR.US,D,20230417,000000,30.46,30.5,30.4001,30.5,73089,0
+XMAR.US,D,20230418,000000,30.56,30.56,30.4232,30.52,77866,0
+XMAR.US,D,20230419,000000,30.49,30.53,30.4197,30.52,128499,0
+XMAR.US,D,20230420,000000,30.46,30.49,30.3823,30.46,155868,0
+XMAR.US,D,20230421,000000,30.465,30.49,30.38,30.48,222235,0
+XMAR.US,D,20230424,000000,30.48,30.4999,30.39,30.4464,148840,0
+XMAR.US,D,20230425,000000,30.49,30.49,30.2838,30.3298,130674,0
+XMAR.US,D,20230426,000000,30.36,30.39,30.25,30.2925,422720,0
+XMAR.US,D,20230427,000000,30.41,30.52,30.32,30.508,187710,0
+XMAR.US,D,20230428,000000,30.52,30.62,30.4423,30.6,298320,0
+XMAR.US,D,20230501,000000,30.61,30.65,30.545,30.61,152060,0
+XMAR.US,D,20230502,000000,30.61,30.61,30.39,30.49,214363,0
+XMAR.US,D,20230503,000000,30.55,30.5599,30.425,30.45,455814,0
+XMAR.US,D,20230504,000000,30.44,30.44,30.31,30.3697,69114,0
+XMAR.US,D,20230505,000000,30.51,30.59,30.41,30.5153,49401,0
+XMAR.US,D,20230508,000000,30.61,30.61,30.47,30.55,54261,0
+XMAR.US,D,20230509,000000,30.58,30.58,30.4636,30.52,51098,0
+XMAR.US,D,20230510,000000,30.63,30.63,30.44,30.58,49312,0
+XMAR.US,D,20230511,000000,30.57,30.5862,30.5,30.5862,32355,0
+XMAR.US,D,20230512,000000,30.65,30.65,30.4601,30.5,31075,0
+XMAR.US,D,20230515,000000,30.51,30.625,30.4944,30.59,50437,0
+XMAR.US,D,20230516,000000,30.6,30.63,30.5401,30.55,18673,0
+XMAR.US,D,20230517,000000,30.62,30.7,30.5307,30.7,18012,0
+XMAR.US,D,20230518,000000,30.69,30.79,30.6208,30.79,42430,0
+XMAR.US,D,20230519,000000,30.7772,30.8213,30.7,30.7341,82837,0
+XMAR.US,D,20230522,000000,30.79,30.8,30.714,30.77,45040,0
+XMAR.US,D,20230523,000000,30.74,30.759,30.59,30.6359,32541,0
+XMAR.US,D,20230524,000000,30.59,30.61,30.52,30.58,48595,0
+XMAR.US,D,20230525,000000,30.59,30.6839,30.59,30.64,150537,0
+XMAR.US,D,20230526,000000,30.61,30.81,30.61,30.7703,24813,0
+XMAR.US,D,20230530,000000,30.8441,30.8441,30.7516,30.81,70029,0
+XMAR.US,D,20230531,000000,30.77,30.8,30.66,30.79,33060,0
+XMAR.US,D,20230601,000000,30.86,30.9175,30.771,30.91,68962,0
+XMAR.US,D,20230602,000000,31,31.03,30.9,30.99,127902,0
+XMAR.US,D,20230605,000000,31.07,31.6896,30.941,30.96,45306,0
+XMAR.US,D,20230606,000000,31.01,31.08,30.97,31.02,25427,0
+XMAR.US,D,20230607,000000,31.02,31.11,30.98,31.07,45374,0
+XMAR.US,D,20230608,000000,31.1,31.14,31.01,31.0601,33518,0
+XMAR.US,D,20230609,000000,31.17,31.17,31.06,31.09,10913,0
+XMAR.US,D,20230612,000000,31.2,31.22,31.08,31.17,171532,0
+XMAR.US,D,20230613,000000,31.28,31.28,31.18,31.245,57266,0
+XMAR.US,D,20230614,000000,31.2438,31.29,31.18,31.27,24741,0
+XMAR.US,D,20230615,000000,31.28,31.35,31.17,31.34,20498,0
+XMAR.US,D,20230616,000000,31.42,31.42,31.2724,31.3101,23692,0
+XMAR.US,D,20230620,000000,31.31,31.31,31.19,31.29,476015,0
+XMAR.US,D,20230621,000000,31.19,31.3297,31.19,31.19,78056,0
+XMAR.US,D,20230622,000000,31.1622,31.26,31.16,31.23,135344,0
+XMAR.US,D,20230623,000000,31.17,31.28,31.17,31.24,36414,0
+XMAR.US,D,20230626,000000,31.235,31.2799,31.18,31.18,128016,0
+XMAR.US,D,20230627,000000,31.25,31.36,31.21,31.29,21830,0
+XMAR.US,D,20230628,000000,31.295,31.37,31.2701,31.3393,68117,0
+XMAR.US,D,20230629,000000,31.3679,31.41,31.3,31.363,195474,0
+XMAR.US,D,20230630,000000,31.39,31.5062,31.39,31.4589,262236,0
+XMAR.US,D,20230703,000000,31.41,31.5077,31.41,31.4602,3209,0
+XMAR.US,D,20230705,000000,31.35,31.51,31.35,31.4,22062,0
+XMAR.US,D,20230706,000000,31.43,31.43,31.285,31.3599,71086,0
+XMAR.US,D,20230707,000000,31.4199,31.47,31.35,31.35,16491,0
+XMAR.US,D,20230710,000000,31.32,31.4485,31.32,31.3854,24454,0
+XMAR.US,D,20230711,000000,31.3801,31.5,31.3801,31.44,31448,0
+XMAR.US,D,20230712,000000,31.51,31.58,31.5,31.5401,11181,0
+XMAR.US,D,20230713,000000,31.54,31.64,31.5322,31.64,42364,0
+XMAR.US,D,20230714,000000,31.68,31.68,31.56,31.6001,13033,0
+XMAR.US,D,20230717,000000,31.605,31.6484,31.5601,31.6152,23311,0
+XMAR.US,D,20230718,000000,31.68,31.69,31.58,31.6599,27902,0
+XMAR.US,D,20230719,000000,31.63,31.72,31.63,31.7,60146,0
+XMAR.US,D,20230720,000000,31.71,31.71,31.59,31.66,52326,0
+XMAR.US,D,20230721,000000,31.57,31.6978,31.57,31.63,86622,0
+XMAR.US,D,20230724,000000,31.63,31.71,31.63,31.65,29504,0
+XMAR.US,D,20230725,000000,31.66,31.7281,31.64,31.71,17702,0
+XMAR.US,D,20230726,000000,31.71,31.72,31.64,31.71,29836,0
+XMAR.US,D,20230727,000000,31.7,31.7682,31.5901,31.61,14049,0
+XMAR.US,D,20230728,000000,31.69,31.7575,31.69,31.7152,25284,0
+XMAR.US,D,20230731,000000,31.8,31.8,31.68,31.71,6802,0
+XMAR.US,D,20230801,000000,31.77,31.77,31.6501,31.66,19505,0
+XMAR.US,D,20230802,000000,31.62,31.6476,31.57,31.57,13631,0
+XMAR.US,D,20230803,000000,31.6301,31.6301,31.5501,31.6,6837,0
+XMAR.US,D,20230804,000000,31.6,31.6699,31.53,31.53,4514,0
+XMAR.US,D,20230807,000000,31.61,31.66,31.59,31.62,53158,0
+XMAR.US,D,20230808,000000,31.66,31.66,31.5,31.6202,4967,0
+XMAR.US,D,20230809,000000,31.59,31.68,31.55,31.62,10559,0
+XMAR.US,D,20230810,000000,31.7126,31.7126,31.56,31.57,7114,0
+XMAR.US,D,20230811,000000,31.63,31.6386,31.56,31.58,5247,0
+XMAR.US,D,20230814,000000,31.65,31.6599,31.57,31.63,39729,0
+XMAR.US,D,20230815,000000,31.67,31.67,31.55,31.55,19782,0
+XMAR.US,D,20230816,000000,31.63,31.65,31.49,31.49,16723,0
+XMAR.US,D,20230817,000000,31.524,31.56,31.4276,31.4501,6244,0
+XMAR.US,D,20230818,000000,31.38,31.516,31.38,31.516,30728,0
+XMAR.US,D,20230821,000000,31.54,31.55,31.45,31.535,7166,0
+XMAR.US,D,20230822,000000,31.55,31.55,31.4701,31.49,349567,0
+XMAR.US,D,20230823,000000,31.52,31.6316,31.52,31.59,20482,0
+XMAR.US,D,20230824,000000,31.61,31.6699,31.51,31.52,21520,0
+XMAR.US,D,20230825,000000,31.575,31.6184,31.532,31.58,35487,0
+XMAR.US,D,20230828,000000,31.69,31.69,31.6101,31.6608,18264,0
+XMAR.US,D,20230829,000000,31.69,31.82,31.69,31.76,25943,0
+XMAR.US,D,20230830,000000,31.78,31.86,31.78,31.79,20200,0
+XMAR.US,D,20230831,000000,31.8,31.8924,31.8,31.88,80602,0
+XMAR.US,D,20230901,000000,31.86,31.9117,31.85,31.885,4622,0
+XMAR.US,D,20230905,000000,31.8446,31.9023,31.82,31.9,25142,0
+XMAR.US,D,20230906,000000,31.89,31.89,31.76,31.78,13991,0
+XMAR.US,D,20230907,000000,31.8,31.85,31.7501,31.84,9021,0
+XMAR.US,D,20230908,000000,31.78,31.9,31.78,31.87,5906,0
+XMAR.US,D,20230911,000000,31.9095,31.9389,31.82,31.86,12794,0
+XMAR.US,D,20230912,000000,31.9324,31.9324,31.8201,31.9,20843,0
+XMAR.US,D,20230913,000000,31.83,31.94,31.83,31.89,41232,0
+XMAR.US,D,20230914,000000,31.907,31.99,31.907,31.98,17243,0
+XMAR.US,D,20230915,000000,31.9,31.915,31.8433,31.8433,13143,0
+XMAR.US,D,20230918,000000,31.875,31.9,31.86,31.86,16475,0
+XMAR.US,D,20230919,000000,31.85,31.88,31.85,31.85,14058,0
+XMAR.US,D,20230920,000000,31.88,31.9693,31.84,31.86,35535,0
+XMAR.US,D,20230921,000000,31.72,31.78,31.66,31.69,11009,0
+XMAR.US,D,20230922,000000,31.6801,31.78,31.65,31.68,10953,0
+XMAR.US,D,20230925,000000,31.53,31.6841,31.53,31.6696,12712,0
+XMAR.US,D,20230926,000000,31.6572,31.6572,31.4917,31.57,8817,0
+XMAR.US,D,20230927,000000,31.5,31.5784,31.44,31.51,46480,0
+XMAR.US,D,20230928,000000,31.55,31.6671,31.55,31.645,12967,0
+XMAR.US,D,20230929,000000,31.7,31.74,31.5811,31.64,96044,0
+XMAR.US,D,20231002,000000,31.59,31.6521,31.55,31.6234,24484,0
+XMAR.US,D,20231003,000000,31.575,31.6,31.39,31.4438,45467,0
+XMAR.US,D,20231004,000000,31.4851,31.59,31.44,31.52,48718,0
+XMAR.US,D,20231005,000000,31.53,31.59,31.475,31.53,3722,0
+XMAR.US,D,20231006,000000,31.4201,31.71,31.4201,31.7048,6551,0
+XMAR.US,D,20231009,000000,31.61,31.7496,31.61,31.725,10541,0
+XMAR.US,D,20231010,000000,31.74,31.84,31.74,31.79,11494,0
+XMAR.US,D,20231011,000000,31.89,31.89,31.81,31.8634,6507,0
+XMAR.US,D,20231012,000000,31.8962,31.92,31.7318,31.88,156529,0
+XMAR.US,D,20231013,000000,31.765,31.8,31.68,31.7543,10996,0
+XMAR.US,D,20231016,000000,31.801,31.88,31.801,31.855,5178,0
+XMAR.US,D,20231017,000000,31.85,31.8701,31.7901,31.8334,13189,0
+XMAR.US,D,20231018,000000,31.861,31.861,31.67,31.7083,7376,0
+XMAR.US,D,20231019,000000,31.6801,31.75,31.63,31.6446,3048,0
+XMAR.US,D,20231020,000000,31.6,31.6001,31.49,31.505,15490,0
+XMAR.US,D,20231023,000000,31.43,31.66,31.43,31.5203,15003,0
+XMAR.US,D,20231024,000000,31.58,31.6609,31.5601,31.62,17001,0
+XMAR.US,D,20231025,000000,31.57,31.59,31.44,31.45,11542,0
+XMAR.US,D,20231026,000000,31.4,31.4104,31.29,31.3,12776,0
+XMAR.US,D,20231027,000000,31.37,31.4066,31.22,31.255,658408,0
+XMAR.US,D,20231030,000000,31.36,31.48,31.36,31.4744,18658,0
+XMAR.US,D,20231031,000000,31.495,31.5961,31.46,31.5961,8034,0
+XMAR.US,D,20231101,000000,31.66,31.72,31.61,31.72,20173,0
+XMAR.US,D,20231102,000000,31.85,31.945,31.85,31.92,26999,0
+XMAR.US,D,20231103,000000,32.061,32.12,32.0329,32.04,16067,0
+XMAR.US,D,20231106,000000,32.05,32.11,32.03,32.06,12506,0
+XMAR.US,D,20231107,000000,32.074,32.13,32.0604,32.09,13187,0
+XMAR.US,D,20231108,000000,32.14,32.1495,32.0622,32.11,12445,0
+XMAR.US,D,20231109,000000,32.1,32.15,32.045,32.0452,7863,0
+XMAR.US,D,20231110,000000,32.1,32.25,32.1,32.2,20276,0
+XMAR.US,D,20231113,000000,32.17,32.27,32.17,32.2308,6132,0
+XMAR.US,D,20231114,000000,32.4,32.42,32.311,32.34,29512,0
+XMAR.US,D,20231115,000000,32.34,32.43,32.33,32.34,43295,0
+XMAR.US,D,20231116,000000,32.414,32.42,32.3301,32.36,10246,0
+XMAR.US,D,20231117,000000,32.37,32.45,32.37,32.39,9933,0
+XMAR.US,D,20231120,000000,32.39,32.52,32.39,32.52,96272,0
+XMAR.US,D,20231121,000000,32.43,32.5,32.41,32.46,47189,0
+XMAR.US,D,20231122,000000,32.62,32.62,32.46,32.47,9150,0
+XMAR.US,D,20231124,000000,32.495,32.495,32.48,32.48,667,0
+XMAR.US,D,20231127,000000,32.5,32.5509,32.471,32.49,9073,0
+XMAR.US,D,20231128,000000,32.49,32.5529,32.4709,32.5,31639,0
+XMAR.US,D,20231129,000000,32.53,32.5999,32.5,32.5352,4730,0
+XMAR.US,D,20231130,000000,32.51,32.58,32.4901,32.5452,137605,0
+XMAR.US,D,20231201,000000,32.56,32.63,32.525,32.5307,21584,0
+XMAR.US,D,20231204,000000,32.5523,32.6079,32.52,32.6079,9406,0
+XMAR.US,D,20231205,000000,32.5629,32.5857,32.54,32.5702,9124,0
+XMAR.US,D,20231206,000000,32.56,32.5896,32.54,32.5701,5032,0
+XMAR.US,D,20231207,000000,32.6198,32.6491,32.5401,32.605,22323,0
+XMAR.US,D,20231208,000000,32.6,32.6578,32.59,32.6398,6894,0
+XMAR.US,D,20231211,000000,32.59,32.6999,32.59,32.66,126305,0
+XMAR.US,D,20231212,000000,32.64,32.74,32.63,32.69,33325,0
+XMAR.US,D,20231213,000000,32.67,32.77,32.67,32.7601,158345,0
+XMAR.US,D,20231214,000000,32.72,32.79,32.72,32.76,19372,0
+XMAR.US,D,20231215,000000,32.71,32.7862,32.71,32.765,27753,0
+XMAR.US,D,20231218,000000,32.8,32.8,32.72,32.73,39529,0
+XMAR.US,D,20231219,000000,32.7301,32.8,32.73,32.7651,20670,0
+XMAR.US,D,20231220,000000,32.83,32.83,32.68,32.78,151322,0
+XMAR.US,D,20231221,000000,32.79,32.79,32.695,32.73,24786,0
+XMAR.US,D,20231222,000000,32.74,32.815,32.73,32.775,19092,0
+XMAR.US,D,20231226,000000,32.75,32.83,32.7401,32.79,25635,0
+XMAR.US,D,20231227,000000,32.87,33.0799,32.715,32.79,17584,0
+XMAR.US,D,20231228,000000,32.79,32.85,32.7801,32.815,19522,0
+XMAR.US,D,20231229,000000,32.89,32.89,32.81,32.88,42966,0
+XMAR.US,D,20240102,000000,32.82,32.87,32.79,32.82,104902,0
+XMAR.US,D,20240103,000000,32.7901,32.86,32.7901,32.81,142071,0
+XMAR.US,D,20240104,000000,32.83,32.88,32.8,32.82,21986,0
+XMAR.US,D,20240105,000000,32.7715,32.9,32.7715,32.865,14567,0
+XMAR.US,D,20240108,000000,32.8893,32.9199,32.8401,32.8901,15115,0
+XMAR.US,D,20240109,000000,32.86,32.94,32.86,32.87,10544,0
+XMAR.US,D,20240110,000000,32.89,32.96,32.88,32.955,43908,0
+XMAR.US,D,20240111,000000,32.82,32.97,32.82,32.9199,102198,0
+XMAR.US,D,20240112,000000,32.92,32.9633,32.9008,32.92,12408,0
+XMAR.US,D,20240116,000000,32.86,32.96,32.86,32.91,100399,0
+XMAR.US,D,20240117,000000,32.89,32.95,32.8801,32.9,49314,0
+XMAR.US,D,20240118,000000,32.89,32.95,32.89,32.95,10117,0
+XMAR.US,D,20240119,000000,32.93,33,32.93,32.96,72211,0
+XMAR.US,D,20240122,000000,32.95,32.98,32.95,32.97,89929,0
+XMAR.US,D,20240123,000000,32.92,33,32.92,32.98,212359,0
+XMAR.US,D,20240124,000000,32.97,33.04,32.9601,33.04,33246,0
+XMAR.US,D,20240125,000000,32.991,33.04,32.97,32.99,68490,0
+XMAR.US,D,20240126,000000,32.99,33.0288,32.9807,33,17726,0
+XMAR.US,D,20240129,000000,32.99,33.06,32.99,33.01,19723,0
+XMAR.US,D,20240130,000000,33.02,33.03,33.015,33.015,37495,0
+XMAR.US,D,20240131,000000,33.035,33.035,33.0012,33.01,5039,0
+XMAR.US,D,20240201,000000,33,33.0429,33,33.03,23923,0
+XMAR.US,D,20240202,000000,33.02,33.0861,33.02,33.04,98429,0
+XMAR.US,D,20240205,000000,33.03,33.11,33.02,33.05,10727,0
+XMAR.US,D,20240206,000000,33.04,33.1,33.03,33.05,5257,0
+XMAR.US,D,20240207,000000,33.05,33.0866,33.02,33.06,26766,0
+XMAR.US,D,20240208,000000,33.06,33.1213,33.05,33.07,61274,0
+XMAR.US,D,20240209,000000,33.105,33.1408,33.08,33.105,295919,0
+XMAR.US,D,20240212,000000,33.1302,33.1302,33.0606,33.105,3214,0
+XMAR.US,D,20240213,000000,33.04,33.168,33.04,33.0948,8046,0
+XMAR.US,D,20240214,000000,33.09,33.1165,33.0701,33.105,11766,0
+XMAR.US,D,20240215,000000,33.08,33.136,33.08,33.1212,5517,0
+XMAR.US,D,20240216,000000,33.08,33.18,33.08,33.1402,77095,0
+XMAR.US,D,20240220,000000,33.11,33.18,33.1001,33.15,36376,0
+XMAR.US,D,20240221,000000,33.145,33.145,33.1108,33.125,10002,0
+XMAR.US,D,20240222,000000,33.17,33.19,33.1298,33.15,11212,0
+XMAR.US,D,20240223,000000,33.14,33.2099,33.14,33.145,8995,0
+XMAR.US,D,20240226,000000,33.194,33.194,33.14,33.18,12951,0
+XMAR.US,D,20240227,000000,33.15,33.19,33.15,33.17,40879,0
+XMAR.US,D,20240228,000000,33.15,33.2,33.15,33.1752,15971,0
+XMAR.US,D,20240229,000000,33.22,33.22,33.17,33.22,18529,0
+XMAR.US,D,20240301,000000,33.2799,33.2799,33.1707,33.19,11223,0
+XMAR.US,D,20240304,000000,33.3,33.3,33.1803,33.21,18966,0
+XMAR.US,D,20240305,000000,33.2,33.23,33.18,33.2052,58973,0
+XMAR.US,D,20240306,000000,33.18,33.27,33.18,33.25,40903,0
+XMAR.US,D,20240307,000000,33.2195,33.2778,33.18,33.2,15830,0
+XMAR.US,D,20240308,000000,33.245,33.2895,33.2002,33.22,20155,0
+XMAR.US,D,20240311,000000,33.22,33.2551,33.2001,33.22,11948,0
+XMAR.US,D,20240312,000000,33.26,33.2891,33.2001,33.28,271402,0
+XMAR.US,D,20240313,000000,33.22,33.31,33.2101,33.23,26132,0
+XMAR.US,D,20240314,000000,33.22,33.29,33.21,33.28,265205,0
+XMAR.US,D,20240315,000000,33.22,33.31,33.22,33.28,196320,0
+XMAR.US,D,20240318,000000,33.32,33.4,33.3,33.36,328099,0
+XMAR.US,D,20240319,000000,33.4,33.45,33.3,33.4241,45914,0
+XMAR.US,D,20240320,000000,33.51,33.575,33.3816,33.532,18703,0
+XMAR.US,D,20240321,000000,33.68,33.68,33.58,33.61,179438,0
+XMAR.US,D,20240322,000000,33.65,33.65,33.5201,33.56,23619,0
+XMAR.US,D,20240325,000000,33.71,33.71,33.5001,33.52,27533,0
+XMAR.US,D,20240326,000000,33.66,33.66,33.5,33.5,50674,0
+XMAR.US,D,20240327,000000,33.5101,33.635,33.5101,33.61,19907,0
+XMAR.US,D,20240328,000000,33.74,33.74,33.6,33.62,36362,0
+XMAR.US,D,20240401,000000,33.58,33.69,33.5516,33.59,42443,0
+XMAR.US,D,20240402,000000,33.56,33.56,33.46,33.5291,18252,0
+XMAR.US,D,20240403,000000,33.52,33.6043,33.5,33.53,28404,0
+XMAR.US,D,20240404,000000,33.636,33.67,33.36,33.36,29444,0
+XMAR.US,D,20240405,000000,33.58,33.58,33.4302,33.49,77438,0
+XMAR.US,D,20240408,000000,33.525,33.58,33.51,33.52,19878,0
+XMAR.US,D,20240409,000000,33.69,33.69,33.47,33.6,153889,0
+XMAR.US,D,20240410,000000,33.41,33.49,33.36,33.45,28158,0
+XMAR.US,D,20240411,000000,33.4,33.552,33.33,33.49,24522,0
+XMAR.US,D,20240412,000000,33.46,33.46,33.2867,33.3259,10744,0
+XMAR.US,D,20240415,000000,33.41,33.41,33.12,33.1434,22417,0
+XMAR.US,D,20240416,000000,33.12,33.2298,33.1,33.1,19622,0
+XMAR.US,D,20240417,000000,33.175,33.19,33.02,33.08,20243,0
+XMAR.US,D,20240418,000000,33.12,33.17,32.98,33.05,62902,0
+XMAR.US,D,20240419,000000,33.02,33.02,32.892,32.94,53327,0
+XMAR.US,D,20240422,000000,33.04,33.2,32.9414,33.0791,36194,0
+XMAR.US,D,20240423,000000,33.18,33.31,33.17,33.27,76312,0
+XMAR.US,D,20240424,000000,33.36,33.37,33.225,33.27,26811,0
+XMAR.US,D,20240425,000000,33.01,33.27,33.01,33.2,24412,0
+XMAR.US,D,20240426,000000,33.28,33.4428,33.28,33.37,144315,0
+XMAR.US,D,20240429,000000,33.36,33.47,33.36,33.4533,13581,0
+XMAR.US,D,20240430,000000,33.33,33.3531,33.27,33.27,11758,0
+XMAR.US,D,20240501,000000,33.16,33.381,33.1446,33.15,12866,0
+XMAR.US,D,20240502,000000,33.31,33.34,33.185,33.2936,4713,0
+XMAR.US,D,20240503,000000,33.48,33.559,33.48,33.5151,8605,0
+XMAR.US,D,20240506,000000,33.62,33.66,33.59,33.64,22096,0
+XMAR.US,D,20240507,000000,33.66,33.7399,33.65,33.71,64321,0
+XMAR.US,D,20240508,000000,33.64,33.75,33.64,33.72,16464,0
+XMAR.US,D,20240509,000000,33.66,33.8,33.66,33.79,20183,0
+XMAR.US,D,20240510,000000,33.8,33.85,33.78,33.8118,16027,0
+XMAR.US,D,20240513,000000,33.82,33.88,33.76,33.83,30564,0
+XMAR.US,D,20240514,000000,33.78,33.9199,33.78,33.86,18966,0
+XMAR.US,D,20240515,000000,33.965,34.08,33.9,34.03,34666,0
+XMAR.US,D,20240516,000000,34.0999,34.1099,34,34,7261,0
+XMAR.US,D,20240517,000000,34.0103,34.07,34,34.04,10530,0
+XMAR.US,D,20240520,000000,34.08,34.14,34.06,34.0707,14699,0
+XMAR.US,D,20240521,000000,34.13,34.16,34.0765,34.15,15352,0
+XMAR.US,D,20240522,000000,34.09,34.15,34.03,34.0851,14296,0
+XMAR.US,D,20240523,000000,34.2,34.2,33.95,34.02,8335,0
+XMAR.US,D,20240524,000000,34.12,34.14,34.07,34.1102,15460,0
+XMAR.US,D,20240528,000000,34.1401,34.1401,34.02,34.1055,15496,0
+XMAR.US,D,20240529,000000,34.08,34.0899,34.01,34.0329,14056,0
+XMAR.US,D,20240530,000000,33.98,34.0171,33.93,33.94,3228,0
+XMAR.US,D,20240531,000000,34.0052,34.0749,33.8406,34.0749,5220,0
+XMAR.US,D,20240603,000000,34.0701,34.0701,33.99,34.07,10807,0
+XMAR.US,D,20240604,000000,34.05,34.12,34.04,34.12,5436,0
+XMAR.US,D,20240605,000000,34.184,34.2482,34.18,34.2482,2925,0
+XMAR.US,D,20240606,000000,34.24,34.28,34.21,34.25,45718,0
+XMAR.US,D,20240607,000000,34.19,34.29,34.19,34.2502,3138,0
+XMAR.US,D,20240610,000000,34.2,34.28,34.2,34.275,6090,0
+XMAR.US,D,20240611,000000,34.21,34.34,34.21,34.34,3619,0
+XMAR.US,D,20240612,000000,34.37,34.4599,34.37,34.4474,3982,0
+XMAR.US,D,20240613,000000,34.446,34.49,34.37,34.42,8384,0
+XMAR.US,D,20240614,000000,34.43,34.445,34.39,34.43,6557,0
+XMAR.US,D,20240617,000000,34.4,34.57,34.4,34.5244,7986,0
+XMAR.US,D,20240618,000000,34.5,34.58,34.5,34.54,25621,0
+XMAR.US,D,20240620,000000,34.54,34.5799,34.475,34.5121,7049,0
+XMAR.US,D,20240621,000000,34.48,34.52,34.46,34.52,9898,0
+XMAR.US,D,20240624,000000,34.57,34.57,34.48,34.4866,10286,0
+XMAR.US,D,20240625,000000,34.4986,34.5321,34.4606,34.5321,34219,0
+XMAR.US,D,20240626,000000,34.58,34.58,34.4801,34.5697,9288,0
+XMAR.US,D,20240627,000000,34.52,34.5836,34.52,34.5775,3583,0
+XMAR.US,D,20240628,000000,34.6558,34.6558,34.55,34.5705,5473,0
+XMAR.US,D,20240701,000000,34.5104,34.62,34.5104,34.6093,12147,0
+XMAR.US,D,20240702,000000,34.5601,34.6752,34.5601,34.6752,8693,0
+XMAR.US,D,20240703,000000,34.65,34.708,34.65,34.708,636,0
+XMAR.US,D,20240705,000000,34.64,34.7832,34.64,34.7775,2756,0
+XMAR.US,D,20240708,000000,34.775,34.7932,34.73,34.7932,22638,0
+XMAR.US,D,20240709,000000,34.79,34.83,34.7801,34.7964,20041,0
+XMAR.US,D,20240710,000000,34.82,34.88,34.82,34.8778,11948,0
+XMAR.US,D,20240711,000000,34.86,34.86,34.8,34.827,6741,0
+XMAR.US,D,20240712,000000,34.88,34.94,34.88,34.8884,2608,0
+XMAR.US,D,20240715,000000,34.95,34.95,34.89,34.9059,5183,0
+XMAR.US,D,20240716,000000,34.95,34.96,34.94,34.957,1781,0
+XMAR.US,D,20240717,000000,34.83,34.8565,34.83,34.8302,4279,0
+XMAR.US,D,20240718,000000,34.86,34.86,34.72,34.7528,6077,0
+XMAR.US,D,20240719,000000,34.785,34.785,34.69,34.704,6970,0
+XMAR.US,D,20240722,000000,34.73,34.85,34.73,34.8342,11340,0
+XMAR.US,D,20240723,000000,34.855,34.88,34.8184,34.8184,3381,0
+XMAR.US,D,20240724,000000,34.8,34.8,34.5301,34.5629,13845,0
+XMAR.US,D,20240725,000000,34.57,34.6436,34.5119,34.57,4248,0
+XMAR.US,D,20240726,000000,34.56,34.7199,34.56,34.6605,8644,0
+XMAR.US,D,20240729,000000,34.67,34.7212,34.6404,34.6915,17072,0
+XMAR.US,D,20240730,000000,34.5901,34.6548,34.5901,34.6548,16998,0
+XMAR.US,D,20240731,000000,34.785,34.8485,34.7301,34.8089,94860,0
+XMAR.US,D,20240801,000000,34.865,34.89,34.58,34.62,3981,0
+XMAR.US,D,20240802,000000,34.48,34.48,34.2476,34.3646,4184,0
+XMAR.US,D,20240805,000000,33.51,34.07,33.51,33.8,26802,0
+XMAR.US,D,20240806,000000,33.82,34.31,33.82,34.1346,38234,0
+XMAR.US,D,20240807,000000,34.39,34.39,33.9939,33.9939,2153,0
+XMAR.US,D,20240808,000000,34.27,34.3599,34.14,34.3152,9906,0
+XMAR.US,D,20240809,000000,34.44,34.4547,34.35,34.45,3855,0
+XMAR.US,D,20240812,000000,34.47,34.58,34.46,34.4917,11933,0
+XMAR.US,D,20240813,000000,34.62,34.7364,34.62,34.7364,4621,0
+XMAR.US,D,20240814,000000,34.75,34.8299,34.73,34.81,6407,0
+XMAR.US,D,20240815,000000,34.82,35.01,34.82,34.9711,6185,0
+XMAR.US,D,20240816,000000,34.98,35.06,34.98,35.0087,4282,0
+XMAR.US,D,20240819,000000,34.991,35.1006,34.991,35.1006,9659,0
+XMAR.US,D,20240820,000000,35.18,35.18,35.0412,35.05,9320,0
+XMAR.US,D,20240821,000000,35.06,35.11,35.06,35.11,3066,0
+XMAR.US,D,20240822,000000,35.135,35.135,34.98,35.0039,15477,0
+XMAR.US,D,20240823,000000,35.067,35.1614,35.067,35.1614,5440,0
+XMAR.US,D,20240826,000000,35.11,35.1751,35.11,35.1275,4891,0
+XMAR.US,D,20240827,000000,35.12,35.18,35.12,35.16,7953,0
+XMAR.US,D,20240828,000000,35.14,35.14,35.06,35.1219,3045,0
+XMAR.US,D,20240829,000000,35.17,35.25,35.09,35.09,7322,0
+XMAR.US,D,20240830,000000,35.2278,35.2528,35.15,35.2528,3559,0
+XMAR.US,D,20240903,000000,35.15,35.15,34.92,34.9507,8128,0
+XMAR.US,D,20240904,000000,34.9,35.01,34.9,34.9695,4064,0
+XMAR.US,D,20240905,000000,34.9202,34.975,34.8801,34.91,7755,0
+XMAR.US,D,20240906,000000,34.92,34.92,34.72,34.7504,2823,0
+XMAR.US,D,20240909,000000,34.885,34.9675,34.84,34.9125,5351,0
+XMAR.US,D,20240910,000000,34.92,34.9847,34.8301,34.9643,18699,0
+XMAR.US,D,20240911,000000,34.85,35.0997,34.8,35.0997,4745,0
+XMAR.US,D,20240912,000000,35.12,35.2,35.08,35.1699,48014,0
+XMAR.US,D,20240913,000000,35.1801,35.28,35.1801,35.245,25050,0
+XMAR.US,D,20240916,000000,35.23,35.2677,35.21,35.2452,3132,0
+XMAR.US,D,20240917,000000,35.28,35.31,35.23,35.26,11499,0
+XMAR.US,D,20240918,000000,35.23,35.3476,35.22,35.2703,19209,0
+XMAR.US,D,20240919,000000,35.36,35.4318,35.36,35.39,8154,0
+XMAR.US,D,20240920,000000,35.32,35.4249,35.32,35.4132,14326,0
+XMAR.US,D,20240923,000000,35.4089,35.45,35.4045,35.41,17201,0
+XMAR.US,D,20240924,000000,35.45,35.47,35.43,35.47,35501,0
+XMAR.US,D,20240925,000000,35.4516,35.495,35.432,35.45,30812,0
+XMAR.US,D,20240926,000000,35.42,35.485,35.42,35.47,3410,0
+XMAR.US,D,20240927,000000,35.5,35.5178,35.44,35.4678,12757,0
+XMAR.US,D,20240930,000000,35.4837,35.4937,35.44,35.49,5290,0
+XMAR.US,D,20241001,000000,35.4,35.481,35.36,35.385,5717,0
+XMAR.US,D,20241002,000000,35.29,35.43,35.29,35.39,5743,0
+XMAR.US,D,20241003,000000,35.41,35.4122,35.33,35.36,7032,0
+XMAR.US,D,20241004,000000,35.37,35.4699,35.37,35.4699,2572,0
+XMAR.US,D,20241007,000000,35.4692,35.4692,35.3757,35.3757,1354,0
+XMAR.US,D,20241008,000000,35.4,35.4687,35.4,35.4543,13110,0
+XMAR.US,D,20241009,000000,35.46,35.5347,35.4404,35.5347,9294,0
+XMAR.US,D,20241010,000000,35.5,35.55,35.474,35.5149,11494,0
+XMAR.US,D,20241011,000000,35.54,35.5833,35.5201,35.5602,7938,0
+XMAR.US,D,20241014,000000,35.6,35.67,35.14,35.6337,157918,0
+XMAR.US,D,20241015,000000,35.6385,35.6385,35.5964,35.5964,3682,0
+XMAR.US,D,20241016,000000,35.5,35.635,35.5,35.635,3703,0
+XMAR.US,D,20241017,000000,35.77,35.77,35.62,35.62,32073,0
+XMAR.US,D,20241018,000000,35.66,35.7375,35.66,35.7121,21593,0
+XMAR.US,D,20241021,000000,35.7,35.71,35.57,35.6852,268473,0
+XMAR.US,D,20241022,000000,35.59,35.7254,35.59,35.69,46381,0
+XMAR.US,D,20241023,000000,35.66,35.67,35.59,35.6248,11572,0
+XMAR.US,D,20241024,000000,35.57,35.6591,35.57,35.63,6312,0
+XMAR.US,D,20241025,000000,35.62,35.71,35.62,35.63,11679,0
+XMAR.US,D,20241028,000000,35.69,35.6953,35.66,35.665,35654,0
+XMAR.US,D,20241029,000000,35.6819,35.7286,35.67,35.6962,12434,0
+XMAR.US,D,20241030,000000,35.68,35.715,35.66,35.6688,24865,0
+XMAR.US,D,20241031,000000,35.58,35.58,35.48,35.48,47885,0
+XMAR.US,D,20241101,000000,35.635,35.635,35.55,35.55,3744,0
+XMAR.US,D,20241104,000000,35.535,35.6027,35.535,35.5602,15478,0
+XMAR.US,D,20241105,000000,35.65,35.72,35.64,35.66,17583,0
+XMAR.US,D,20241106,000000,35.8669,35.88,35.83,35.86,11695,0
+XMAR.US,D,20241107,000000,35.93,35.9487,35.915,35.93,1911,0
+XMAR.US,D,20241108,000000,35.96,35.9849,35.95,35.955,8100,0
+XMAR.US,D,20241111,000000,35.98,36.009,35.97,36.009,3217,0
+XMAR.US,D,20241112,000000,35.99,36.01,35.94,35.945,13900,0
+XMAR.US,D,20241113,000000,35.96,35.99,35.955,35.97,3429,0
+XMAR.US,D,20241114,000000,35.97,35.9901,35.96,35.9682,13382,0
+XMAR.US,D,20241115,000000,35.93,35.93,35.85,35.87,10505,0
+XMAR.US,D,20241118,000000,35.8701,35.94,35.8701,35.92,5853,0
+XMAR.US,D,20241119,000000,35.89,35.95,35.89,35.9442,4182,0
+XMAR.US,D,20241120,000000,35.91,35.9348,35.86,35.9237,7881,0
+XMAR.US,D,20241121,000000,35.92,35.9627,35.9,35.9568,5679,0
+XMAR.US,D,20241122,000000,35.98,36.0063,35.971,36.0063,4719,0
+XMAR.US,D,20241125,000000,36.04,36.04,36.01,36.031,5130,0
+XMAR.US,D,20241126,000000,36.05,36.08,36.05,36.0799,2215,0
+XMAR.US,D,20241127,000000,36.1,36.1,35.99,36.0804,4503,0
+XMAR.US,D,20241129,000000,36.115,36.1399,36.1,36.1,4026,0
+XMAR.US,D,20241202,000000,36.1433,36.1433,36.102,36.13,7439,0
+XMAR.US,D,20241203,000000,36.13,36.1535,36.12,36.153,10103,0
+XMAR.US,D,20241204,000000,36.16,36.17,36.15,36.1599,11862,0
+XMAR.US,D,20241205,000000,36.1775,36.1775,36.15,36.1588,4146,0
+XMAR.US,D,20241206,000000,36.18,36.1816,36.17,36.1816,5493,0
+XMAR.US,D,20241209,000000,36.17,36.1701,36.15,36.1629,8533,0
+XMAR.US,D,20241210,000000,36.17,36.19,36.1666,36.1666,2632,0
+XMAR.US,D,20241211,000000,36.2,36.2,36.17,36.17,3302,0
+XMAR.US,D,20241212,000000,36.181,36.2068,36.13,36.2016,9574,0
+XMAR.US,D,20241213,000000,36.24,36.24,36.18,36.2184,3492,0
+XMAR.US,D,20241216,000000,36.19,36.235,36.19,36.222,3158,0
+XMAR.US,D,20241217,000000,36.1897,36.2183,36.1715,36.2102,27981,0
+XMAR.US,D,20241218,000000,36.1808,36.26,35.96,35.9848,16761,0
+XMAR.US,D,20241219,000000,36.02,36.05,35.91,35.91,37974,0
+XMAR.US,D,20241220,000000,35.995,36.1209,35.95,36.0842,6800,0
+XMAR.US,D,20241223,000000,36.09,36.186,36.08,36.186,116782,0
+XMAR.US,D,20241224,000000,36.25,36.31,36.2,36.23,234020,0
+XMAR.US,D,20241226,000000,36.2991,36.32,36.24,36.32,624413,0
+XMAR.US,D,20241227,000000,36.22,36.29,36.211,36.2473,8577,0
+XMAR.US,D,20241230,000000,36.13,36.25,36.13,36.2207,10978,0
+XMAR.US,D,20241231,000000,36.205,36.22,36.17,36.2,9996,0
+XMAR.US,D,20250102,000000,36.2108,36.26,36.15,36.2,6524,0
+XMAR.US,D,20250103,000000,36.22,36.333,36.22,36.3084,10003,0
+XMAR.US,D,20250106,000000,36.38,36.39,36.29,36.3201,10077,0
+XMAR.US,D,20250107,000000,36.3,36.3288,36.2206,36.2525,5129,0
+XMAR.US,D,20250108,000000,36.2163,36.2872,36.2,36.2667,44739,0
+XMAR.US,D,20250110,000000,36.16,36.2438,36.15,36.1912,15999,0
+XMAR.US,D,20250113,000000,36.13,36.2599,36.13,36.2472,7109,0
+XMAR.US,D,20250114,000000,36.24,36.28,36.24,36.24,1989,0
+XMAR.US,D,20250115,000000,36.39,36.4,36.34,36.3748,13927,0
+XMAR.US,D,20250116,000000,36.3987,36.44,36.36,36.395,7270,0
+XMAR.US,D,20250117,000000,36.45,36.46,36.401,36.402,24442,0
+XMAR.US,D,20250121,000000,36.43,36.5206,36.402,36.46,27494,0
+XMAR.US,D,20250122,000000,36.4748,36.5532,36.42,36.51,10734,0
+XMAR.US,D,20250123,000000,36.48,36.53,36.48,36.524,11507,0
+XMAR.US,D,20250124,000000,36.5,36.59,36.49,36.5347,8094,0
+XMAR.US,D,20250127,000000,36.44,36.47,36.41,36.4245,27100,0
+XMAR.US,D,20250128,000000,36.47,36.53,36.47,36.5049,5091,0
+XMAR.US,D,20250129,000000,36.48,36.59,36.44,36.515,7421,0
+XMAR.US,D,20250130,000000,36.5444,36.57,36.52,36.52,3165,0
+XMAR.US,D,20250131,000000,36.5744,36.5858,36.52,36.5298,9966,0
+XMAR.US,D,20250203,000000,36.43,36.53,36.43,36.48,75465,0
+XMAR.US,D,20250204,000000,36.46,36.555,36.46,36.55,8495,0
+XMAR.US,D,20250205,000000,36.5564,36.568,36.5,36.56,1454,0
+XMAR.US,D,20250206,000000,36.5989,36.65,36.56,36.5852,7712,0
+XMAR.US,D,20250207,000000,36.61,36.6488,36.5701,36.5948,7289,0
+XMAR.US,D,20250210,000000,36.59,36.65,36.59,36.595,10554,0
+XMAR.US,D,20250211,000000,36.62,36.64,36.58,36.6281,6628,0
+XMAR.US,D,20250212,000000,36.67,36.67,36.61,36.6289,43936,0
+XMAR.US,D,20250213,000000,36.6806,36.6806,36.6106,36.6495,3041,0
+XMAR.US,D,20250214,000000,36.7134,36.72,36.65,36.6747,24496,0
+XMAR.US,D,20250218,000000,36.672,36.73,35.95,36.675,8586,0
+XMAR.US,D,20250219,000000,36.695,36.7307,36.662,36.6945,5658,0
+XMAR.US,D,20250220,000000,36.6958,36.77,36.66,36.69,10138,0
+XMAR.US,D,20250221,000000,36.715,36.75,36.64,36.6651,6566,0
+XMAR.US,D,20250224,000000,36.71,36.71,36.6323,36.6323,22257,0
+XMAR.US,D,20250225,000000,36.64,36.6655,36.62,36.6602,11735,0
+XMAR.US,D,20250226,000000,36.65,36.7,36.6401,36.6801,8959,0
+XMAR.US,D,20250227,000000,36.6889,36.71,36.632,36.6398,13958,0
+XMAR.US,D,20250228,000000,36.665,36.77,36.63,36.77,37251,0
+XMAR.US,D,20250303,000000,36.76,36.76,36.63,36.6393,7949,0
+XMAR.US,D,20250304,000000,36.69,36.69,36.49,36.5749,5255,0
+XMAR.US,D,20250305,000000,36.57,36.69,36.53,36.69,15857,0
+XMAR.US,D,20250306,000000,36.57,36.625,36.5056,36.5549,13489,0
+XMAR.US,D,20250307,000000,36.58,36.67,36.45,36.6249,32001,0
+XMAR.US,D,20250310,000000,36.4949,36.4949,36.24,36.3661,73688,0
+XMAR.US,D,20250311,000000,36.3042,36.44,36.21,36.3603,41632,0
+XMAR.US,D,20250312,000000,36.47,36.55,36.31,36.5048,152149,0
+XMAR.US,D,20250313,000000,36.4716,36.48,36.2909,36.33,3650,0
+XMAR.US,D,20250314,000000,36.6,36.76,36.43,36.75,55594,0
+XMAR.US,D,20250317,000000,36.7483,36.86,36.7101,36.84,61262,0
+XMAR.US,D,20250318,000000,36.78,36.8193,36.7119,36.75,6834,0
+XMAR.US,D,20250319,000000,36.83,36.83,36.7,36.8,2091,0
+XMAR.US,D,20250320,000000,36.7952,36.9099,36.77,36.845,69787,0
+XMAR.US,D,20250321,000000,36.8416,36.92,36.7901,36.86,21348,0
+XMAR.US,D,20250324,000000,37.09,37.15,37.03,37.1335,137899,0
+XMAR.US,D,20250325,000000,37.1274,37.2,37.0896,37.15,68777,0
+XMAR.US,D,20250326,000000,37.1533,37.16,36.92,36.92,216672,0
+XMAR.US,D,20250327,000000,36.99,37.07,36.93,36.93,6477,0
+XMAR.US,D,20250328,000000,36.7206,36.99,36.6201,36.6911,16847,0
+XMAR.US,D,20250331,000000,36.45,36.7451,36.45,36.7451,21138,0
+XMAR.US,D,20250401,000000,36.66,36.88,36.66,36.85,22054,0
+XMAR.US,D,20250402,000000,36.8,36.9648,36.74,36.95,20696,0
+XMAR.US,D,20250403,000000,36.4,36.45,36.12,36.12,38405,0
+XMAR.US,D,20250404,000000,35.525,35.61,34.8537,34.9,24179,0
+XMAR.US,D,20250407,000000,34.16,35.3,34.16,34.76,17893,0
+XMAR.US,D,20250408,000000,35.4434,35.6015,34.2853,34.44,36136,0
+XMAR.US,D,20250409,000000,34.565,36.28,34.2841,36.1,32030,0
+XMAR.US,D,20250410,000000,35.7108,35.7199,35.1199,35.4664,221138,0
+XMAR.US,D,20250411,000000,35.5073,35.8499,35.2701,35.7,40252,0
+XMAR.US,D,20250414,000000,36.05,36.14,35.8102,36.06,20411,0
+XMAR.US,D,20250415,000000,36.1721,36.18,35.99,36.07,13397,0
+XMAR.US,D,20250416,000000,35.86,35.9899,35.4001,35.65,15961,0
+XMAR.US,D,20250417,000000,35.68,35.7799,35.59,35.61,5960,0
+XMAR.US,D,20250421,000000,35.35,35.55,34.9604,35.23,10241,0
+XMAR.US,D,20250422,000000,35.5,35.707,35.5,35.63,4328,0
+XMAR.US,D,20250423,000000,36.0703,36.22,35.94,35.9758,4774,0
+XMAR.US,D,20250424,000000,36.13,36.35,36.13,36.3346,3193,0
+XMAR.US,D,20250425,000000,36.1916,36.4625,36.1916,36.4625,3880,0
+XMAR.US,D,20250428,000000,36.51,36.58,36.285,36.5058,11548,0
+XMAR.US,D,20250429,000000,36.44,36.6284,36.44,36.52,5256,0
+XMAR.US,D,20250430,000000,36.4,36.5932,36.325,36.5932,14447,0
+XMAR.US,D,20250501,000000,36.76,36.879,36.65,36.693,86994,0
+XMAR.US,D,20250502,000000,36.84,36.9386,36.84,36.8906,3668,0
+XMAR.US,D,20250505,000000,36.84,36.9,36.72,36.84,7935,0
+XMAR.US,D,20250506,000000,36.68,36.7676,36.64,36.64,8878,0
+XMAR.US,D,20250507,000000,36.74,36.77,36.5512,36.7459,11190,0
+XMAR.US,D,20250508,000000,36.84,37,36.77,36.88,9536,0
+XMAR.US,D,20250509,000000,36.8748,36.91,36.81,36.8552,43730,0
+XMAR.US,D,20250512,000000,37.18,37.41,37.18,37.3442,8430,0
+XMAR.US,D,20250513,000000,37.48,37.58,37.4,37.4,23900,0
+XMAR.US,D,20250514,000000,37.47,37.5,37.4201,37.4948,30680,0
+XMAR.US,D,20250515,000000,37.42,37.5502,37.401,37.5502,12257,0
+XMAR.US,D,20250516,000000,37.6,37.6331,37.56,37.6331,40292,0
+XMAR.US,D,20250519,000000,37.5285,37.6297,37.42,37.6007,12848,0
+XMAR.US,D,20250520,000000,37.58,37.63,37.53,37.5871,6045,0
+XMAR.US,D,20250521,000000,37.58,37.62,37.345,37.3936,19403,0
+XMAR.US,D,20250522,000000,37.37,37.4593,37.31,37.31,10565,0
+XMAR.US,D,20250523,000000,37.2776,37.35,37.25,37.268,12804,0
+XMAR.US,D,20250527,000000,37.46,37.59,37.46,37.5601,3448,0
+XMAR.US,D,20250528,000000,37.5593,37.5593,37.51,37.5187,2112,0
+XMAR.US,D,20250529,000000,37.605,37.62,37.51,37.5712,7176,0
+XMAR.US,D,20250530,000000,37.5389,37.58,37.45,37.57,31709,0
+XMAR.US,D,20250602,000000,37.54,37.635,37.54,37.635,4232,0
+XMAR.US,D,20250603,000000,37.63,37.7243,37.62,37.7243,3234,0
+XMAR.US,D,20250605,000000,37.735,37.8,37.6548,37.6625,4199,0
+XMAR.US,D,20250606,000000,37.835,37.8465,37.7811,37.8008,3944,0
+XMAR.US,D,20250609,000000,37.7601,37.85,37.76,37.8225,2728,0
+XMAR.US,D,20250610,000000,37.88,37.8899,37.8,37.8839,4449,0
+XMAR.US,D,20250611,000000,37.95,37.95,37.84,37.8618,3884,0
+XMAR.US,D,20250612,000000,37.85,37.9456,37.8,37.9033,2058,0
+XMAR.US,D,20250613,000000,37.7201,37.8599,37.7201,37.7361,1585,0
+XMAR.US,D,20250616,000000,37.9055,37.9055,37.8312,37.8958,11399,0
+XMAR.US,D,20250617,000000,37.8,37.9099,37.75,37.7878,6235,0
+XMAR.US,D,20250618,000000,37.795,37.8352,37.73,37.7773,5810,0
+XMAR.US,D,20250620,000000,37.7501,37.84,37.7501,37.7923,4234,0
+XMAR.US,D,20250623,000000,37.855,37.913,37.78,37.913,3845,0
+XMAR.US,D,20250624,000000,38.0598,38.1,38,38.075,13701,0
+XMAR.US,D,20250625,000000,38.09,38.1489,38.0638,38.08,277995,0
+XMAR.US,D,20250626,000000,38.19,38.22,38.1484,38.1944,2840,0
+XMAR.US,D,20250627,000000,38.19,38.2884,38.1419,38.2399,3540,0
+XMAR.US,D,20250630,000000,38.2116,38.3,38.211,38.2934,4045,0
+XMAR.US,D,20250701,000000,38.2,38.31,38.2,38.285,4945,0
+XMAR.US,D,20250702,000000,38.3023,38.36,38.24,38.3203,5653,0
+XMAR.US,D,20250703,000000,38.34,38.42,38.34,38.385,1312,0
+XMAR.US,D,20250707,000000,38.4,38.4089,38.2114,38.3014,5586,0
+XMAR.US,D,20250708,000000,38.3,38.39,38.29,38.3377,9005,0
+XMAR.US,D,20250709,000000,38.34,38.4101,38.34,38.4101,4578,0
+XMAR.US,D,20250710,000000,38.4,38.41,38.35,38.4099,1540,0
+XMAR.US,D,20250711,000000,38.4067,38.4244,38.37,38.4148,9914,0
+XMAR.US,D,20250714,000000,38.37,38.4257,38.37,38.4175,14823,0
+XMAR.US,D,20250715,000000,38.42,38.42,38.34,38.3557,22671,0
+XMAR.US,D,20250716,000000,38.36,38.385,38.35,38.385,1029,0
+XMAR.US,D,20250717,000000,38.3914,38.4599,38.3914,38.4498,5735,0
+XMAR.US,D,20250718,000000,38.4642,38.48,38.42,38.4633,12669,0
+XMAR.US,D,20250721,000000,38.51,38.51,38.46,38.4845,10165,0
+XMAR.US,D,20250722,000000,38.4756,38.49,38.43,38.4748,6876,0
+XMAR.US,D,20250723,000000,38.4808,38.5718,38.48,38.5718,106872,0
+XMAR.US,D,20250724,000000,38.59,38.595,38.56,38.5946,5546,0
+XMAR.US,D,20250725,000000,38.6439,38.6439,38.59,38.6199,33979,0
+XMAR.US,D,20250728,000000,38.6392,38.64,38.61,38.6347,2638,0
+XMAR.US,D,20250729,000000,38.665,38.6761,38.59,38.6003,3171,0
+XMAR.US,D,20250730,000000,38.62,38.63,38.5501,38.5882,2118,0
+XMAR.US,D,20250731,000000,38.62,38.6477,38.5572,38.5572,4683,0
+XMAR.US,D,20250801,000000,38.41,38.49,38.41,38.4536,5714,0
+XMAR.US,D,20250804,000000,38.54,38.62,38.49,38.6049,17761,0
+XMAR.US,D,20250805,000000,38.61,38.61,38.56,38.5749,10115,0
+XMAR.US,D,20250806,000000,38.5935,38.67,38.58,38.659,9265,0
+XMAR.US,D,20250807,000000,38.643,38.69,38.6,38.63,23822,0
+XMAR.US,D,20250808,000000,38.71,38.71,38.68,38.7033,5361,0
+XMAR.US,D,20250811,000000,38.711,38.7406,38.6943,38.6943,4802,0
+XMAR.US,D,20250812,000000,38.74,38.78,38.74,38.7756,2867,0
+XMAR.US,D,20250813,000000,38.82,38.82,38.79,38.82,3728,0
+XMAR.US,D,20250814,000000,38.78,38.82,38.78,38.8117,7350,0
+XMAR.US,D,20250815,000000,38.81,38.8366,38.79,38.8,4498,0
+XMAR.US,D,20250818,000000,38.8296,38.8296,38.795,38.8089,1375,0
+XMAR.US,D,20250819,000000,38.8041,38.8041,38.75,38.75,6245,0
+XMAR.US,D,20250820,000000,38.75,38.77,38.7228,38.761,1696,0
+XMAR.US,D,20250821,000000,38.71,38.74,38.7,38.7217,7744,0
+XMAR.US,D,20250822,000000,38.84,38.89,38.84,38.8749,5210,0
+XMAR.US,D,20250825,000000,38.88,38.89,38.84,38.847,8182,0
+XMAR.US,D,20250826,000000,38.8599,38.8828,38.85,38.8828,3904,0
+XMAR.US,D,20250827,000000,38.9399,38.9399,38.871,38.9047,6985,0
+XMAR.US,D,20250828,000000,38.91,38.9349,38.9092,38.9349,1774,0
+XMAR.US,D,20250829,000000,38.8979,38.9,38.87,38.8931,3082,0
+XMAR.US,D,20250902,000000,38.766,38.85,38.76,38.84,5286,0
+XMAR.US,D,20250903,000000,38.88,38.9,38.85,38.9,3265,0
+XMAR.US,D,20250904,000000,38.929,38.9729,38.927,38.9729,1923,0
+XMAR.US,D,20250905,000000,39.035,39.035,38.95,38.9803,6917,0
+XMAR.US,D,20250908,000000,39.01,39.02,39.0049,39.0049,4935,0
+XMAR.US,D,20250909,000000,39,39.0199,39,39.005,3655,0
+XMAR.US,D,20250910,000000,39.065,39.065,39.02,39.045,4780,0
+XMAR.US,D,20250911,000000,39.06,39.1233,39.06,39.0999,4925,0
+XMAR.US,D,20250912,000000,39.11,39.12,39.09,39.1068,5466,0
+XMAR.US,D,20250915,000000,39.1323,39.1323,39.1,39.1157,4624,0
+XMAR.US,D,20250916,000000,39.132,39.132,39.09,39.104,6588,0
+XMAR.US,D,20250917,000000,39.1,39.12,39.09,39.1174,4389,0
+XMAR.US,D,20250918,000000,39.121,39.1795,39.121,39.1448,16572,0
+XMAR.US,D,20250919,000000,39.15,39.18,39.1321,39.1749,6397,0
+XMAR.US,D,20250923,000000,39.18,39.2,39.12,39.16,20639,0
+XMAR.US,D,20250924,000000,39.16,39.21,39.1,39.18,104909,0
+XMAR.US,D,20250925,000000,39.1699,39.1699,39.12,39.13,10534,0
+XMAR.US,D,20250926,000000,39.19,39.2197,39.11,39.2086,2674,0
+XMAR.US,D,20250929,000000,39.22,39.24,39.21,39.24,3030,0
+XMAR.US,D,20250930,000000,39.1,39.2268,38.7001,39.2233,11182,0
+XMAR.US,D,20251001,000000,39.22,39.2506,39.2,39.2406,9528,0
+XMAR.US,D,20251002,000000,39.23,39.25,39.226,39.25,9838,0
+XMAR.US,D,20251003,000000,39.29,39.29,39.25,39.25,7701,0
+XMAR.US,D,20251006,000000,39.27,39.2834,39.19,39.2834,15593,0
+XMAR.US,D,20251007,000000,39.2801,39.2899,39.24,39.24,14100,0
+XMAR.US,D,20251008,000000,39.25,39.29,39.25,39.28,11668,0
+XMAR.US,D,20251009,000000,39.3,39.3,39.26,39.28,8927,0
+XMAR.US,D,20251010,000000,39.31,39.31,39.1122,39.12,27057,0
+XMAR.US,D,20251013,000000,39.21,39.25,39.18,39.2349,5344,0
+XMAR.US,D,20251014,000000,39.1105,39.23,39.1105,39.1841,10245,0
+XMAR.US,D,20251015,000000,39.27,39.27,39.15,39.19,6969,0
+XMAR.US,D,20251016,000000,39.26,39.26,39.08,39.1278,12951,0
+XMAR.US,D,20251017,000000,39.1578,39.2157,39.13,39.2157,7389,0
+XMAR.US,D,20251020,000000,39.3278,39.341,39.3,39.3,8457,0
+XMAR.US,D,20251021,000000,39.32,39.3732,39.32,39.32,14017,0
+XMAR.US,D,20251022,000000,39.4,39.4,39.27,39.3088,35423,0
+XMAR.US,D,20251023,000000,39.3999,39.4,39.3,39.365,5039,0
+XMAR.US,D,20251024,000000,39.4715,39.4715,39.38,39.4225,2993,0
+XMAR.US,D,20251027,000000,39.44,39.5399,39.4204,39.44,16118,0
+XMAR.US,D,20251028,000000,39.441,39.51,39.43,39.485,3373,0
+XMAR.US,D,20251029,000000,39.495,39.5115,39.42,39.4601,10272,0
+XMAR.US,D,20251030,000000,39.46,39.4748,39.38,39.445,7274,0
+XMAR.US,D,20251031,000000,39.42,39.4799,39.39,39.4544,6084,0
+XMAR.US,D,20251103,000000,39.4015,39.4358,39.4015,39.4298,10301,0
+XMAR.US,D,20251104,000000,39.38,39.46,39.36,39.4036,9736,0
+XMAR.US,D,20251105,000000,39.44,39.4629,39.42,39.4594,3812,0
+XMAR.US,D,20251106,000000,39.4172,39.4172,39.35,39.3584,13084,0
+XMAR.US,D,20251107,000000,39.365,39.3799,39.32,39.3769,5476,0
+XMAR.US,D,20251110,000000,39.5095,39.54,39.4601,39.485,8754,0
+XMAR.US,D,20251111,000000,39.46,39.51,39.46,39.51,6198,0
+XMAR.US,D,20251112,000000,39.48,39.5148,39.4,39.485,5104,0
+XMAR.US,D,20251113,000000,39.495,39.5099,39.365,39.3715,7581,0
+XMAR.US,D,20251114,000000,39.37,39.46,39.37,39.4163,8590,0
+XMAR.US,D,20251117,000000,39.41,39.41,39.33,39.3511,3973,0
+XMAR.US,D,20251118,000000,39.2752,39.3204,39.24,39.26,4822,0
+XMAR.US,D,20251119,000000,39.26,39.34,39.26,39.3158,7679,0
+XMAR.US,D,20251120,000000,39.45,39.45,39.17,39.2043,3016,0
+XMAR.US,D,20251121,000000,39.2615,39.35,39.21,39.3104,11806,0
+XMAR.US,D,20251124,000000,39.35,39.465,39.35,39.465,5184,0
+XMAR.US,D,20251125,000000,39.5,39.5385,39.44,39.5385,12231,0
+XMAR.US,D,20251126,000000,39.56,39.6,39.56,39.5764,6070,0
+XMAR.US,D,20251128,000000,39.58,39.6361,39.57,39.6361,4063,0
+XMAR.US,D,20251201,000000,39.61,39.66,39.5944,39.6202,11029,0
+XMAR.US,D,20251202,000000,39.63,39.6424,39.61,39.634,3235,0
+XMAR.US,D,20251203,000000,39.64,39.665,39.64,39.6598,7462,0
+XMAR.US,D,20251204,000000,39.65,39.6743,39.65,39.6743,2775,0
+XMAR.US,D,20251205,000000,39.7385,39.7411,39.7001,39.7173,1978,0
+XMAR.US,D,20251208,000000,39.701,39.723,39.68,39.692,925,0
+XMAR.US,D,20251209,000000,39.72,39.72,39.7,39.712,3545,0
+XMAR.US,D,20251210,000000,39.7134,39.74,39.7126,39.7347,1954,0
+XMAR.US,D,20251211,000000,39.735,39.7799,39.735,39.765,6942,0
+XMAR.US,D,20251212,000000,39.77,39.77,39.73,39.7537,4666,0
+XMAR.US,D,20251215,000000,39.7467,39.761,39.74,39.75,4230,0
+XMAR.US,D,20251216,000000,39.74,39.79,39.73,39.7648,9464,0
+XMAR.US,D,20251217,000000,39.78,39.78,39.73,39.732,11721,0
+XMAR.US,D,20251218,000000,39.77,39.79,39.75,39.7705,7633,0
+XMAR.US,D,20251219,000000,39.82,39.842,39.75,39.835,13616,0
+XMAR.US,D,20251222,000000,39.885,39.89,39.87,39.88,9327,0
+XMAR.US,D,20251223,000000,39.89,39.9316,39.89,39.89,9494,0
+XMAR.US,D,20251224,000000,39.93,39.935,39.91,39.915,142619,0
+XMAR.US,D,20251226,000000,39.94,39.96,39.92,39.949,4025,0
+XMAR.US,D,20251229,000000,39.96,39.96,39.93,39.94,5468,0
+XMAR.US,D,20251230,000000,39.95,39.9601,39.95,39.95,8102,0
+XMAR.US,D,20251231,000000,39.975,39.975,39.93,39.93,2146,0
+XMAR.US,D,20260102,000000,40.02,40.02,39.96,39.965,3240,0
+XMAR.US,D,20260105,000000,39.99,40.01,39.9801,39.9801,7650,0
+XMAR.US,D,20260106,000000,40.0252,40.0252,39.985,40.015,2519,0
+XMAR.US,D,20260107,000000,40.01,40.0499,39.99,40,10611,0
+XMAR.US,D,20260108,000000,40.018,40.03,39.985,40.005,4417,0
+XMAR.US,D,20260109,000000,40.0517,40.0916,40.011,40.04,4389,0
+XMAR.US,D,20260112,000000,40.0462,40.12,40.0193,40.03,4702,0
+XMAR.US,D,20260113,000000,40.03,40.0816,40.0001,40.03,15379,0
+XMAR.US,D,20260114,000000,40.045,40.045,39.945,40.0248,13256,0
+XMAR.US,D,20260115,000000,40.08,40.08,40.01,40.025,5679,0
+XMAR.US,D,20260116,000000,40.04,40.072,40.03,40.0549,3347,0
+XMAR.US,D,20260120,000000,40,40.0399,39.96,39.9798,7112,0
+XMAR.US,D,20260121,000000,40.03,40.06,40.0001,40.0501,23518,0
+XMAR.US,D,20260122,000000,40.11,40.11,40.05,40.08,9387,0
+XMAR.US,D,20260123,000000,40.1248,40.1296,40.09,40.115,2960,0
+XMAR.US,D,20260126,000000,40.1,40.134,40.0701,40.1,6750,0
+XMAR.US,D,20260127,000000,40.0901,40.145,40.09,40.14,2300,0
+XMAR.US,D,20260128,000000,40.11,40.1494,40.1,40.1139,62383,0
+XMAR.US,D,20260129,000000,40.09,40.17,40.0614,40.1448,22517,0
+XMAR.US,D,20260130,000000,40.12,40.1644,40.08,40.1401,1950,0
+XMAR.US,D,20260202,000000,40.0886,40.165,40.0886,40.16,9611,0
+XMAR.US,D,20260203,000000,40.15,40.15,40.1,40.12,6432,0
+XMAR.US,D,20260204,000000,40.1,40.21,40.08,40.1147,25034,0
+XMAR.US,D,20260205,000000,40.06,40.12,40.06,40.0807,1275,0
+XMAR.US,D,20260206,000000,40.13,40.2199,40.13,40.1801,7114,0
+XMAR.US,D,20260209,000000,40.2013,40.2013,40.14,40.2001,3350,0
+XMAR.US,D,20260210,000000,40.22,40.27,40.1601,40.2148,2871,0
+XMAR.US,D,20260211,000000,40.16,40.21,40.16,40.17,21830,0
+XMAR.US,D,20260212,000000,40.275,40.2802,40.1294,40.1419,4149,0
+XMAR.US,D,20260213,000000,40.17,40.2,40.16,40.1748,4200,0
+XMAR.US,D,20260217,000000,40.15,40.21,40.15,40.16,10645,0
+XMAR.US,D,20260218,000000,40.195,40.24,40.1901,40.235,3401,0
diff --git a/daily/us/nyse etfs/2/xmmo.us.txt b/daily/us/nyse etfs/2/xmmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17b4be4eaffbc45f3507829140a274f6f5aea076
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmmo.us.txt	
@@ -0,0 +1,3680 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMMO.US,D,20110617,000000,20.2716,20.2716,19.9938,20.0127,17152.994311133,0
+XMMO.US,D,20110620,000000,19.9839,20.1734,19.9839,20.1575,22312.502091585,0
+XMMO.US,D,20110621,000000,20.3579,20.594,20.3579,20.5384,12839.290951901,0
+XMMO.US,D,20110622,000000,20.4661,20.6684,20.4661,20.4938,8902.6207911622,0
+XMMO.US,D,20110623,000000,20.0454,20.4661,20.0454,20.4293,5968.0121258838,0
+XMMO.US,D,20110624,000000,20.2716,20.2716,20.1933,20.1933,7701.9615948906,0
+XMMO.US,D,20110627,000000,20.1397,20.3678,20.0832,20.3292,16037.016368,0
+XMMO.US,D,20110628,000000,20.4293,20.6594,20.4293,20.6594,19535.158610706,0
+XMMO.US,D,20110629,000000,20.7249,20.9084,20.7249,20.845,59449.264033023,0
+XMMO.US,D,20110630,000000,20.8658,21.1168,20.8658,21.0701,30936.884479582,0
+XMMO.US,D,20110701,000000,21.0562,21.3916,21.0473,21.3916,17693.341354964,0
+XMMO.US,D,20110705,000000,21.3716,21.4272,21.3052,21.3618,20596.698605394,0
+XMMO.US,D,20110706,000000,21.3251,21.4183,21.2497,21.3916,11708.191356422,0
+XMMO.US,D,20110707,000000,21.5998,21.693,21.5998,21.6474,23178.468715932,0
+XMMO.US,D,20110708,000000,21.3916,21.4808,21.3052,21.4808,12007.600072872,0
+XMMO.US,D,20110711,000000,21.204,21.2308,20.9649,20.9749,13870.587641898,0
+XMMO.US,D,20110712,000000,20.8796,21.0106,20.8708,20.9283,58629.670475871,0
+XMMO.US,D,20110713,000000,21.0007,21.1772,20.8708,20.9084,29247.291857456,0
+XMMO.US,D,20110714,000000,20.9561,21.085,20.6406,20.7249,14127.65573178,0
+XMMO.US,D,20110715,000000,20.8251,20.9184,20.7904,20.9184,9745.400881912,0
+XMMO.US,D,20110718,000000,20.8618,20.8985,20.6039,20.715,18754.881349653,0
+XMMO.US,D,20110719,000000,20.8251,21.1396,20.7527,21.0939,26636.286552382,0
+XMMO.US,D,20110720,000000,21.1038,21.1872,21.0007,21.085,5263.3431265607,0
+XMMO.US,D,20110721,000000,21.2497,21.3618,21.1217,21.3251,14262.742492738,0
+XMMO.US,D,20110722,000000,21.3439,21.4719,21.3439,21.4362,5817.8037125803,0
+XMMO.US,D,20110725,000000,21.2129,21.3439,21.204,21.2497,39205.403982369,0
+XMMO.US,D,20110726,000000,21.2497,21.2765,21.1772,21.1772,12105.386758043,0
+XMMO.US,D,20110727,000000,20.9461,20.9461,20.5384,20.5582,19861.786301378,0
+XMMO.US,D,20110728,000000,20.5384,20.7427,20.4293,20.4938,18519.991683212,0
+XMMO.US,D,20110729,000000,20.1397,20.5772,20.102,20.4393,23863.983622284,0
+XMMO.US,D,20110801,000000,20.5582,20.594,20.0832,20.2269,25975.974399941,0
+XMMO.US,D,20110802,000000,20.0127,20.1734,19.5206,19.5206,16454.373972749,0
+XMMO.US,D,20110803,000000,19.5683,19.6625,19.1904,19.6149,43376.963809549,0
+XMMO.US,D,20110804,000000,19.2995,19.4741,18.5148,18.5148,56860.437151389,0
+XMMO.US,D,20110805,000000,18.6388,18.8491,17.7719,18.377,145597.31744813,0
+XMMO.US,D,20110808,000000,17.7183,17.9594,16.8622,16.8622,79697.156524302,0
+XMMO.US,D,20110809,000000,17.2313,17.9236,16.8622,17.9236,73823.90675312,0
+XMMO.US,D,20110810,000000,17.378,17.8492,17.3324,17.4306,25262.23240921,0
+XMMO.US,D,20110811,000000,17.6648,18.2054,17.4852,18.1964,23048.422505757,0
+XMMO.US,D,20110812,000000,18.1874,18.4236,18.1874,18.2956,11624.518213441,0
+XMMO.US,D,20110815,000000,18.5436,18.7559,18.4335,18.7559,22273.185795486,0
+XMMO.US,D,20110816,000000,18.5059,18.5635,18.2956,18.4335,76255.468450355,0
+XMMO.US,D,20110817,000000,18.5903,18.6577,18.25,18.3601,6646.4702611405,0
+XMMO.US,D,20110818,000000,17.6746,17.7352,17.1936,17.2223,32188.957293829,0
+XMMO.US,D,20110819,000000,17.3522,17.5427,17.0824,17.138,90794.433125946,0
+XMMO.US,D,20110822,000000,17.5239,17.5328,17.0656,17.1568,70845.949351117,0
+XMMO.US,D,20110823,000000,17.3324,17.877,17.138,17.8681,37493.632936802,0
+XMMO.US,D,20110824,000000,17.8393,18.0347,17.7719,17.9236,16587.444513394,0
+XMMO.US,D,20110825,000000,18.2222,18.2222,17.7907,17.8007,16198.313993024,0
+XMMO.US,D,20110826,000000,17.6746,18.3323,17.4852,18.2688,28773.480083948,0
+XMMO.US,D,20110829,000000,18.6289,18.8947,18.6289,18.8947,7880.3970925733,0
+XMMO.US,D,20110830,000000,18.7658,19.1249,18.7014,19.0406,36289.949410062,0
+XMMO.US,D,20110831,000000,19.234,19.3163,18.995,19.0763,7122.298254961,0
+XMMO.US,D,20110901,000000,19.0406,19.1159,18.8025,18.8025,9482.2841310918,0
+XMMO.US,D,20110902,000000,18.3819,18.503,18.1826,18.2907,13869.579531742,0
+XMMO.US,D,20110906,000000,17.6915,18.1786,17.6915,18.1598,20820.499060115,0
+XMMO.US,D,20110907,000000,18.5059,18.8402,18.5059,18.8402,14266.774933362,0
+XMMO.US,D,20110908,000000,18.6746,18.8591,18.5813,18.619,4369.1494178345,0
+XMMO.US,D,20110909,000000,18.3225,18.487,18.0159,18.132,9940.9742522534,0
+XMMO.US,D,20110912,000000,17.8393,18.1696,17.6836,18.1696,16473.528065721,0
+XMMO.US,D,20110913,000000,18.2867,18.4504,18.2142,18.4424,10636.570260169,0
+XMMO.US,D,20110914,000000,18.5535,18.9334,18.369,18.9334,7590.0613675303,0
+XMMO.US,D,20110915,000000,18.9334,19.0406,18.7738,19.0336,14585.337742785,0
+XMMO.US,D,20110916,000000,19.1159,19.1159,18.9235,18.997,9292.7594216887,0
+XMMO.US,D,20110919,000000,18.6656,18.8591,18.619,18.8591,9369.375793575,0
+XMMO.US,D,20110920,000000,18.8591,18.997,18.6289,18.6289,5050.6318835605,0
+XMMO.US,D,20110921,000000,18.6478,18.6577,18.3055,18.3055,8083.0272340095,0
+XMMO.US,D,20110922,000000,17.4594,17.4594,16.9912,17.2411,33837.217399543,0
+XMMO.US,D,20110923,000000,17.1192,17.395,17.1192,17.395,5393.3893367362,0
+XMMO.US,D,20110926,000000,17.2134,17.753,17.2134,17.753,10083.117784305,0
+XMMO.US,D,20110927,000000,18.0793,18.3423,18.0447,18.0447,10736.373165652,0
+XMMO.US,D,20110928,000000,17.8492,17.9058,17.4505,17.4505,15584.374907776,0
+XMMO.US,D,20110929,000000,17.7352,17.7352,17.138,17.387,22800.427407283,0
+XMMO.US,D,20110930,000000,17.0537,17.2293,16.887,16.887,84193.327821843,0
+XMMO.US,D,20111003,000000,16.5864,16.9376,16.2284,16.2284,308625.86761054,0
+XMMO.US,D,20111004,000000,15.9536,16.6054,15.8336,16.6054,142701.01696879,0
+XMMO.US,D,20111005,000000,16.7591,17.2411,16.7591,17.1757,15919.067479702,0
+XMMO.US,D,20111006,000000,17.1936,17.5606,17.0824,17.5606,13608.479001234,0
+XMMO.US,D,20111007,000000,17.6915,17.6915,17.2779,17.3424,16640.874351683,0
+XMMO.US,D,20111010,000000,17.9405,17.9961,17.8195,17.9961,7666.6777394166,0
+XMMO.US,D,20111011,000000,17.7272,18.125,17.7272,18.0793,52547.741902313,0
+XMMO.US,D,20111012,000000,18.1786,18.4146,18.1786,18.2142,17500.792315092,0
+XMMO.US,D,20111013,000000,18.0447,18.2142,17.9405,18.2142,23549.453253487,0
+XMMO.US,D,20111014,000000,18.4057,18.5436,18.3225,18.5347,20915.261414816,0
+XMMO.US,D,20111017,000000,18.2777,18.4602,18.0873,18.0873,5867.2011102439,0
+XMMO.US,D,20111018,000000,18.0347,18.5635,18.0347,18.5347,17111.661794722,0
+XMMO.US,D,20111019,000000,18.4602,18.5535,18.2222,18.2222,9733.3035600352,0
+XMMO.US,D,20111020,000000,18.1419,18.2589,17.9504,18.2054,12655.814903437,0
+XMMO.US,D,20111021,000000,18.5535,18.7014,18.5436,18.7014,3061.6305449847,0
+XMMO.US,D,20111024,000000,18.747,19.245,18.747,19.2162,10643.627031264,0
+XMMO.US,D,20111025,000000,18.8689,18.978,18.7738,18.7837,4579.844440522,0
+XMMO.US,D,20111026,000000,18.9612,18.997,18.6577,18.8947,20404.149565522,0
+XMMO.US,D,20111027,000000,19.5108,19.7141,19.3173,19.5772,11868.480871289,0
+XMMO.US,D,20111028,000000,19.5772,19.7419,19.5484,19.6527,8413.6873653085,0
+XMMO.US,D,20111031,000000,19.3819,19.4393,19.243,19.243,8784.6719028634,0
+XMMO.US,D,20111101,000000,18.5635,18.7658,18.487,18.5903,15202.301158501,0
+XMMO.US,D,20111102,000000,18.8303,19.0237,18.7936,18.8947,3337.8527278381,0
+XMMO.US,D,20111103,000000,19.0406,19.4493,18.987,19.4037,8432.8414582801,0
+XMMO.US,D,20111104,000000,19.2985,19.4027,19.2985,19.3163,1761.1684432296,0
+XMMO.US,D,20111107,000000,19.236,19.3649,19.1249,19.3649,4823.8070983706,0
+XMMO.US,D,20111108,000000,19.5108,19.6249,19.3273,19.6249,10755.527258624,0
+XMMO.US,D,20111109,000000,19.1527,19.1527,18.7559,18.7559,11732.386000175,0
+XMMO.US,D,20111110,000000,19.0594,19.0594,18.7936,18.8859,11143.649668838,0
+XMMO.US,D,20111111,000000,19.1527,19.4125,19.1527,19.3739,11281.760760265,0
+XMMO.US,D,20111114,000000,19.1427,19.236,19.0971,19.1626,5521.4193265989,0
+XMMO.US,D,20111115,000000,19.0693,19.4125,19.0594,19.2995,8822.9800888066,0
+XMMO.US,D,20111116,000000,19.0872,19.3838,19.0872,19.2796,11309.987844643,0
+XMMO.US,D,20111117,000000,18.9334,18.9334,18.4057,18.4057,15414.004291345,0
+XMMO.US,D,20111118,000000,18.5813,18.6101,18.4602,18.4602,7253.3525752929,0
+XMMO.US,D,20111121,000000,18.0873,18.2054,17.9504,18.1874,25326.751459219,0
+XMMO.US,D,20111122,000000,18.125,18.2589,17.9594,18.0625,27190.747138401,0
+XMMO.US,D,20111123,000000,17.8007,17.887,17.5993,17.5993,25935.649993685,0
+XMMO.US,D,20111125,000000,17.4773,17.7104,17.4773,17.5993,55539.812846506,0
+XMMO.US,D,20111128,000000,18.0873,18.2777,18.0705,18.125,10142.596283534,0
+XMMO.US,D,20111129,000000,18.2589,18.2956,18.1061,18.1419,13608.479001234,0
+XMMO.US,D,20111130,000000,18.8353,18.983,18.733,18.983,20669.282536655,0
+XMMO.US,D,20111201,000000,18.997,19.1249,18.9334,19.0336,9072.9914075936,0
+XMMO.US,D,20111202,000000,19.2072,19.2152,18.9116,18.9116,3574.7586145919,0
+XMMO.US,D,20111205,000000,19.2003,19.3173,19.0693,19.1159,13481.457121528,0
+XMMO.US,D,20111206,000000,19.1705,19.1983,19.0951,19.1517,7474.1286995444,0
+XMMO.US,D,20111207,000000,18.866,19.1149,18.866,19.1149,3099.9387309278,0
+XMMO.US,D,20111208,000000,18.8471,18.8471,18.5406,18.5406,80618.569207252,0
+XMMO.US,D,20111209,000000,18.5119,18.9503,18.5119,18.9215,7406.5853190656,0
+XMMO.US,D,20111212,000000,18.6934,18.7014,18.4424,18.5723,14016.763614576,0
+XMMO.US,D,20111213,000000,18.7906,18.7906,18.2103,18.2172,53008.448243787,0
+XMMO.US,D,20111214,000000,18.1826,18.2103,17.9366,18,8123.3516402655,0
+XMMO.US,D,20111215,000000,18.1874,18.1874,17.9782,18.006,12168.897697896,0
+XMMO.US,D,20111216,000000,18.1746,18.373,18.0823,18.1448,12240.473519,0
+XMMO.US,D,20111219,000000,18.2172,18.2728,17.872,17.881,11109.37392352,0
+XMMO.US,D,20111220,000000,18.3472,18.5595,18.2639,18.5595,45844.817472414,0
+XMMO.US,D,20111221,000000,18.493,18.5307,18.3651,18.5307,19522.053178672,0
+XMMO.US,D,20111222,000000,18.6716,18.8174,18.6349,18.7718,4078.8136927915,0
+XMMO.US,D,20111223,000000,18.7718,18.8849,18.7718,18.8849,5803.6901703907,0
+XMMO.US,D,20111227,000000,18.8849,19.0118,18.8749,19.0118,8976.2128325793,0
+XMMO.US,D,20111228,000000,18.9017,18.9017,18.6161,18.6161,6174.6747079457,0
+XMMO.US,D,20111229,000000,18.6626,18.8174,18.6626,18.8095,7844.1051269429,0
+XMMO.US,D,20111230,000000,18.7648,18.8491,18.7648,18.7738,9663.7439592436,0
+XMMO.US,D,20120103,000000,19.0852,19.2152,19.0316,19.1229,8196.9436816827,0
+XMMO.US,D,20120104,000000,18.9503,19.0574,18.9215,19.0218,5763.3657641348,0
+XMMO.US,D,20120105,000000,18.9116,19.1517,18.8749,19.1517,7047.6981033875,0
+XMMO.US,D,20120106,000000,19.1329,19.1805,19.1051,19.1606,13775.825287197,0
+XMMO.US,D,20120109,000000,19.1983,19.2708,19.1329,19.234,19911.183699043,0
+XMMO.US,D,20120110,000000,19.483,19.5386,19.4572,19.5206,9287.7188709067,0
+XMMO.US,D,20120111,000000,19.4125,19.4909,19.3927,19.483,10178.888249164,0
+XMMO.US,D,20120112,000000,19.3828,19.5772,19.3828,19.5772,7359.2041417148,0
+XMMO.US,D,20120113,000000,19.3639,19.4027,19.2886,19.4027,10911.784332866,0
+XMMO.US,D,20120117,000000,19.6625,19.6625,19.4125,19.4572,23868.016062909,0
+XMMO.US,D,20120118,000000,19.4572,19.7528,19.4403,19.7429,9485.308461561,0
+XMMO.US,D,20120119,000000,19.8629,20.0048,19.8282,19.9671,9072.9914075936,0
+XMMO.US,D,20120120,000000,19.8917,19.9016,19.8282,19.8282,6121.2448696565,0
+XMMO.US,D,20120123,000000,19.9105,20.0147,19.8004,19.9293,5880.3065422771,0
+XMMO.US,D,20120124,000000,19.853,19.9483,19.853,19.9393,12384.633271366,0
+XMMO.US,D,20120125,000000,19.9105,20.2835,19.9105,20.2379,15433.158384316,0
+XMMO.US,D,20120126,000000,20.3024,20.4779,20.0564,20.0752,18644.997342605,0
+XMMO.US,D,20120127,000000,19.9948,20.1753,19.9483,20.1685,11149.698329776,0
+XMMO.US,D,20120130,000000,19.9483,20.0306,19.8104,20.0147,8419.7360262469,0
+XMMO.US,D,20120131,000000,20.1883,20.1883,19.9016,20.0246,11334.182488397,0
+XMMO.US,D,20120201,000000,20.1417,20.3212,20.1417,20.2289,16339.44941492,0
+XMMO.US,D,20120202,000000,20.2835,20.3599,20.2646,20.3312,20734.809696821,0
+XMMO.US,D,20120203,000000,20.6257,20.7001,20.5235,20.6823,39838.497160588,0
+XMMO.US,D,20120206,000000,20.6257,20.6912,20.6257,20.6525,7301.7418628001,0
+XMMO.US,D,20120207,000000,20.6624,20.7279,20.5801,20.7279,3167.4821114066,0
+XMMO.US,D,20120208,000000,20.7101,20.8836,20.7101,20.7567,16459.414523531,0
+XMMO.US,D,20120209,000000,20.839,20.8578,20.6823,20.8023,10569.02687969,0
+XMMO.US,D,20120210,000000,20.5612,20.6823,20.5612,20.6525,8752.4123778587,0
+XMMO.US,D,20120213,000000,20.848,20.848,20.6823,20.7755,36921.026367968,0
+XMMO.US,D,20120214,000000,20.6723,20.7934,20.6723,20.7934,41228.681066262,0
+XMMO.US,D,20120215,000000,20.8578,20.9134,20.6823,20.7467,9225.2160412099,0
+XMMO.US,D,20120216,000000,20.9322,20.9511,20.7001,20.9322,10568.018769534,0
+XMMO.US,D,20120217,000000,20.9877,21.0523,20.8836,20.9034,20905.180313252,0
+XMMO.US,D,20120221,000000,20.9034,20.9699,20.8023,20.8112,54678.886772941,0
+XMMO.US,D,20120222,000000,20.8202,20.8658,20.8023,20.8023,40072.378716872,0
+XMMO.US,D,20120223,000000,20.7656,20.9789,20.7656,20.9789,32458.122705588,0
+XMMO.US,D,20120224,000000,20.9699,21.0523,20.9322,20.9699,4543.5524748916,0
+XMMO.US,D,20120227,000000,20.839,20.9877,20.839,20.96,2611.0053050742,0
+XMMO.US,D,20120228,000000,20.9134,20.9957,20.83,20.8836,15079.311719421,0
+XMMO.US,D,20120229,000000,20.7963,20.8975,20.7597,20.7695,7196.8984065346,0
+XMMO.US,D,20120301,000000,20.839,20.9789,20.8023,20.9421,4651.4202616263,0
+XMMO.US,D,20120302,000000,20.9421,20.9421,20.7755,20.7934,6373.2724087563,0
+XMMO.US,D,20120305,000000,20.7279,20.7279,20.5335,20.6525,24960.807472447,0
+XMMO.US,D,20120306,000000,20.3014,20.35,20.1753,20.2468,9490.3490123429,0
+XMMO.US,D,20120307,000000,20.2835,20.4501,20.2835,20.4323,6098.0583360593,0
+XMMO.US,D,20120308,000000,20.5801,20.7467,20.5801,20.7369,22106.84761968,0
+XMMO.US,D,20120309,000000,20.7656,20.9134,20.7656,20.8578,9178.8429740156,0
+XMMO.US,D,20120312,000000,20.8578,20.8578,20.7101,20.7467,15521.87207808,0
+XMMO.US,D,20120313,000000,20.848,21.0423,20.848,21.0423,24434.573970806,0
+XMMO.US,D,20120314,000000,21.1455,21.1644,20.9699,20.9699,8951.0100786693,0
+XMMO.US,D,20120315,000000,20.9699,21.1921,20.9699,21.1921,6067.8150313673,0
+XMMO.US,D,20120316,000000,21.2457,21.2824,21.209,21.2824,5284.5134398451,0
+XMMO.US,D,20120319,000000,21.2457,21.3886,21.2279,21.3409,5700.862934438,0
+XMMO.US,D,20120320,000000,21.1455,21.1733,21.0999,21.1644,7275.5309987337,0
+XMMO.US,D,20120321,000000,21.1544,21.2367,21.0999,21.2189,14012.73117395,0
+XMMO.US,D,20120322,000000,20.9421,21.0245,20.8936,20.9877,8649.5851419059,0
+XMMO.US,D,20120323,000000,20.96,21.0523,20.8747,21.0523,738.94474464068,0
+XMMO.US,D,20120326,000000,21.2923,21.3498,21.2923,21.3498,2500.1131878702,0
+XMMO.US,D,20120327,000000,21.4252,21.4252,21.3409,21.3588,10152.677385098,0
+XMMO.US,D,20120328,000000,21.2725,21.2725,21.0245,21.1544,6892.449139302,0
+XMMO.US,D,20120329,000000,20.9877,21.1266,20.9511,21.1266,2430.5535870787,0
+XMMO.US,D,20120330,000000,21.2735,21.2735,21.0602,21.2011,13661.908839523,0
+XMMO.US,D,20120402,000000,21.2457,21.4252,21.2457,21.3588,9870.4065413055,0
+XMMO.US,D,20120403,000000,21.331,21.331,21.1832,21.2557,3022.3142488851,0
+XMMO.US,D,20120404,000000,21.0057,21.08,20.9134,20.9789,15961.40810627,0
+XMMO.US,D,20120405,000000,21.0423,21.0423,20.9034,20.9322,9393.5704373286,0
+XMMO.US,D,20120409,000000,20.5702,20.6912,20.5513,20.6426,10081.101563993,0
+XMMO.US,D,20120410,000000,20.5702,20.5702,20.2369,20.2468,5932.7282704098,0
+XMMO.US,D,20120411,000000,20.5156,20.5156,20.4601,20.4689,2047.471727647,0
+XMMO.US,D,20120412,000000,20.4779,20.8578,20.4779,20.8578,5624.2465625517,0
+XMMO.US,D,20120413,000000,20.6912,20.6912,20.6426,20.6426,540.34704383002,0
+XMMO.US,D,20120416,000000,20.5513,20.6068,20.4501,20.5325,9425.8299623334,0
+XMMO.US,D,20120417,000000,20.6912,20.9034,20.6525,20.8202,4761.3042686739,0
+XMMO.US,D,20120418,000000,20.7854,20.8202,20.7656,20.7755,4496.1712975408,0
+XMMO.US,D,20120419,000000,20.7656,20.83,20.5801,20.6525,3661.4560880422,0
+XMMO.US,D,20120420,000000,20.6257,20.6912,20.5702,20.5801,4073.7731420095,0
+XMMO.US,D,20120423,000000,20.2637,20.2924,20.2031,20.2924,3197.7254160986,0
+XMMO.US,D,20120424,000000,20.3014,20.4224,20.3014,20.3599,10312.966899965,0
+XMMO.US,D,20120425,000000,20.6723,20.7279,20.5612,20.7279,7909.6322871089,0
+XMMO.US,D,20120426,000000,20.7101,20.9511,20.7101,20.9511,1788.3874174523,0
+XMMO.US,D,20120427,000000,20.9134,21.0155,20.9034,20.9789,4621.1769569344,0
+XMMO.US,D,20120430,000000,20.9689,20.9689,20.8271,20.8916,7858.2186691325,0
+XMMO.US,D,20120501,000000,20.9699,21.1266,20.9699,21.09,1810.5658408931,0
+XMMO.US,D,20120502,000000,20.9034,20.9877,20.7656,20.9511,6585.9836517566,0
+XMMO.US,D,20120503,000000,21.0612,21.0612,20.7279,20.7467,20408.182006148,0
+XMMO.US,D,20120504,000000,20.59,20.59,20.3312,20.4224,1682.5358510304,0
+XMMO.US,D,20120507,000000,20.1753,20.35,20.1753,20.3112,3429.5907520704,0
+XMMO.US,D,20120508,000000,20.1675,20.2121,19.9383,20.2121,33744.471265153,0
+XMMO.US,D,20120509,000000,19.9006,20.22,19.9006,20.1843,6402.5076032919,0
+XMMO.US,D,20120510,000000,20.1417,20.2121,20.094,20.1843,6883.3761478944,0
+XMMO.US,D,20120511,000000,20.094,20.2835,20.094,20.1218,3684.6426216394,0
+XMMO.US,D,20120514,000000,19.9195,20.0038,19.852,19.852,4457.8631115977,0
+XMMO.US,D,20120515,000000,19.8709,19.9849,19.7221,19.7221,8302.7952481046,0
+XMMO.US,D,20120516,000000,19.7419,19.9095,19.6239,19.6517,12866.509926124,0
+XMMO.US,D,20120517,000000,19.5098,19.5098,19.1397,19.1596,6792.6462338184,0
+XMMO.US,D,20120518,000000,19.0198,19.2518,18.9483,18.9572,13420.970512144,0
+XMMO.US,D,20120521,000000,18.9572,19.4393,18.9572,19.4393,4584.884991304,0
+XMMO.US,D,20120522,000000,19.3819,19.5564,19.3441,19.3441,3026.3466895107,0
+XMMO.US,D,20120523,000000,19.1219,19.481,19.0753,19.4731,5846.0307969595,0
+XMMO.US,D,20120524,000000,19.4641,19.5187,19.3441,19.4304,28371.244131545,0
+XMMO.US,D,20120525,000000,19.5276,19.5762,19.49,19.49,10197.034231979,0
+XMMO.US,D,20120529,000000,19.5376,19.852,19.5376,19.7806,6259.3559610832,0
+XMMO.US,D,20120530,000000,19.5564,19.5564,19.3917,19.4304,3341.8851684637,0
+XMMO.US,D,20120531,000000,19.3897,19.3897,19.0525,19.3322,2941.6654363731,0
+XMMO.US,D,20120601,000000,18.8511,18.9354,18.3928,18.7182,15624.699314032,0
+XMMO.US,D,20120604,000000,18.742,18.7698,18.4454,18.6329,13018.734559741,0
+XMMO.US,D,20120605,000000,18.6934,18.9057,18.6934,18.8789,13980.471648946,0
+XMMO.US,D,20120606,000000,19.0723,19.3421,19.0723,19.3421,11856.383549412,0
+XMMO.US,D,20120607,000000,19.603,19.603,19.3897,19.3897,2531.3646027186,0
+XMMO.US,D,20120608,000000,19.3144,19.4562,19.3144,19.4562,5722.0332477224,0
+XMMO.US,D,20120611,000000,19.604,19.604,19.0753,19.1031,8512.4821606356,0
+XMMO.US,D,20120612,000000,19.24,19.3144,19.1567,19.3144,8227.1869863746,0
+XMMO.US,D,20120613,000000,19.23,19.3511,19.1377,19.1377,11454.147597008,0
+XMMO.US,D,20120614,000000,19.2231,19.3154,19.1596,19.2866,21252.97831721,0
+XMMO.US,D,20120615,000000,19.3511,19.5178,19.3511,19.5178,4131.2354209243,0
+XMMO.US,D,20120618,000000,19.3144,19.6695,19.3044,19.6427,17595.554669793,0
+XMMO.US,D,20120619,000000,19.8421,19.9849,19.8421,19.9283,9060.8940857169,0
+XMMO.US,D,20120620,000000,19.8907,19.9948,19.8094,19.852,1494.0192517838,0
+XMMO.US,D,20120621,000000,19.6229,19.6229,19.2112,19.2112,12996.556136299,0
+XMMO.US,D,20120622,000000,19.2756,19.4185,19.2756,19.4185,11647.704747038,0
+XMMO.US,D,20120625,000000,19.1377,19.1377,19.0078,19.0535,3768.3157646206,0
+XMMO.US,D,20120626,000000,19.0813,19.2042,19.0078,19.2042,3778.3968661846,0
+XMMO.US,D,20120627,000000,19.23,19.3322,19.23,19.2945,9069.9670771244,0
+XMMO.US,D,20120628,000000,19.0813,19.1101,19.0813,19.0902,2397.2859519175,0
+XMMO.US,D,20120629,000000,19.732,19.8629,19.6239,19.8629,2066.6258206186,0
+XMMO.US,D,20120702,000000,20.2656,20.2656,19.7896,19.8807,1906.3363057511,0
+XMMO.US,D,20120703,000000,20.1139,20.1139,20.095,20.104,11102.317152425,0
+XMMO.US,D,20120705,000000,20.104,20.1427,20.0564,20.1427,8900.6045708494,0
+XMMO.US,D,20120706,000000,19.852,19.8907,19.8094,19.8094,5474.0381492482,0
+XMMO.US,D,20120709,000000,19.6784,19.7994,19.6784,19.7796,1844.8415862107,0
+XMMO.US,D,20120710,000000,19.9195,19.9195,19.4473,19.5266,3363.055481748,0
+XMMO.US,D,20120711,000000,19.489,19.489,19.4383,19.4562,3462.8583872316,0
+XMMO.US,D,20120712,000000,19.2756,19.4562,19.1943,19.4095,8727.2096239487,0
+XMMO.US,D,20120713,000000,19.489,19.7221,19.48,19.7131,78648.721961647,0
+XMMO.US,D,20120716,000000,19.6129,19.6695,19.5852,19.6229,4960.9100796409,0
+XMMO.US,D,20120717,000000,19.732,19.7706,19.4988,19.7508,2346.8804440976,0
+XMMO.US,D,20120718,000000,19.9016,20.0394,19.9016,19.9215,5059.7048749681,0
+XMMO.US,D,20120719,000000,19.9483,20.0375,19.9006,20.0048,4693.7608881951,0
+XMMO.US,D,20120720,000000,19.7608,19.8619,19.6953,19.7409,13676.022381713,0
+XMMO.US,D,20120723,000000,19.3144,19.48,19.2678,19.48,6172.6584876329,0
+XMMO.US,D,20120724,000000,19.5187,19.5187,19.1943,19.2498,3041.4683418567,0
+XMMO.US,D,20120725,000000,19.2588,19.3421,19.2498,19.2756,1533.3355478833,0
+XMMO.US,D,20120726,000000,19.5941,19.603,19.4285,19.603,6296.65603687,0
+XMMO.US,D,20120727,000000,19.5653,20.0652,19.5653,20.0564,3812.6726115021,0
+XMMO.US,D,20120730,000000,20.0652,20.0652,19.8807,19.9195,7918.7052785165,0
+XMMO.US,D,20120731,000000,19.8629,19.9115,19.8004,19.8004,1888.1903229359,0
+XMMO.US,D,20120801,000000,19.8907,19.8907,19.7409,19.7409,1971.863465917,0
+XMMO.US,D,20120802,000000,19.5454,19.5752,19.5266,19.5454,17861.695751083,0
+XMMO.US,D,20120803,000000,19.4988,20.0652,15.6907,20.0137,41890.00132886,0
+XMMO.US,D,20120806,000000,20.0474,20.1685,20.0474,20.1427,10994.44936569,0
+XMMO.US,D,20120807,000000,20.3034,20.3777,20.2756,20.3034,30109.226041178,0
+XMMO.US,D,20120808,000000,20.1763,20.3132,20.1763,20.2656,4968.9749608921,0
+XMMO.US,D,20120809,000000,20.2656,20.3708,20.2656,20.352,5857.1200086799,0
+XMMO.US,D,20120810,000000,20.342,20.3708,20.3322,20.3708,622.00396649836,0
+XMMO.US,D,20120813,000000,20.2131,20.3132,20.2131,20.3132,11200.103837596,0
+XMMO.US,D,20120814,000000,20.4154,20.4154,20.2478,20.2478,9727.2548990968,0
+XMMO.US,D,20120815,000000,20.2845,20.4154,20.2845,20.4154,3311.6418637717,0
+XMMO.US,D,20120816,000000,20.3966,20.6376,20.3966,20.6277,3213.8551786009,0
+XMMO.US,D,20120817,000000,20.6198,20.6853,20.601,20.6376,3473.947598952,0
+XMMO.US,D,20120820,000000,20.592,20.6198,20.5176,20.583,5843.0064664903,0
+XMMO.US,D,20120821,000000,20.6654,20.834,20.5632,20.592,10088.158335088,0
+XMMO.US,D,20120822,000000,20.5176,20.6853,20.4987,20.6466,22869.987008074,0
+XMMO.US,D,20120823,000000,20.592,20.592,20.4621,20.4621,3760.2508833694,0
+XMMO.US,D,20120824,000000,20.3708,20.583,20.352,20.5255,4826.8314288398,0
+XMMO.US,D,20120827,000000,20.6277,20.6277,20.4709,20.4709,4254.224860005,0
+XMMO.US,D,20120828,000000,20.4889,20.5176,20.4789,20.4789,4218.941004531,0
+XMMO.US,D,20120829,000000,20.4442,20.5176,20.4055,20.4987,10672.862225799,0
+XMMO.US,D,20120830,000000,20.2756,20.3034,20.2567,20.2845,3787.4698575921,0
+XMMO.US,D,20120831,000000,20.4729,20.4729,20.345,20.4273,3561.6531825587,0
+XMMO.US,D,20120904,000000,20.4174,20.4641,20.2409,20.4641,4062.6839302892,0
+XMMO.US,D,20120905,000000,20.3996,20.4373,20.3718,20.4174,6477.1077548655,0
+XMMO.US,D,20120906,000000,20.716,20.8816,20.7071,20.8558,6067.8150313673,0
+XMMO.US,D,20120907,000000,20.7339,21.0334,20.7339,21.0145,8269.5276129434,0
+XMMO.US,D,20120910,000000,20.9551,21.0106,20.834,20.843,5153.4591195132,0
+XMMO.US,D,20120911,000000,20.8975,21.0106,20.8975,20.9362,8394.5332723369,0
+XMMO.US,D,20120912,000000,21.0751,21.0751,20.9829,21.0374,3897.3538646397,0
+XMMO.US,D,20120913,000000,20.9749,21.327,20.9749,21.2517,3876.1835513553,0
+XMMO.US,D,20120914,000000,19.5852,21.581,19.5852,21.4352,16590.468843863,0
+XMMO.US,D,20120917,000000,21.3846,21.3846,21.2139,21.2685,5608.1168000493,0
+XMMO.US,D,20120918,000000,21.1832,21.1832,21.0334,21.1356,10147.636834315,0
+XMMO.US,D,20120919,000000,21.1832,21.209,20.9858,21.1832,14789.984104534,0
+XMMO.US,D,20120920,000000,20.9312,21.1168,20.9312,21.1168,7170.6875424682,0
+XMMO.US,D,20120921,000000,21.2377,21.2377,21.0602,21.0602,20406.165785834,0
+XMMO.US,D,20120924,000000,20.959,21.0235,20.9312,20.9779,5373.2271336082,0
+XMMO.US,D,20120925,000000,21.09,21.09,20.716,20.716,11449.107046227,0
+XMMO.US,D,20120926,000000,20.7735,20.7735,20.5285,20.6138,17809.27402295,0
+XMMO.US,D,20120927,000000,20.6406,20.8003,20.6307,20.7825,6041.604167301,0
+XMMO.US,D,20120928,000000,20.6594,20.7249,20.6495,20.7249,4482.0577553513,0
+XMMO.US,D,20121001,000000,20.8271,21.0334,20.7071,20.7071,2099.8934557797,0
+XMMO.US,D,20121002,000000,20.6594,20.7071,20.6495,20.6694,5597.0275883289,0
+XMMO.US,D,20121003,000000,20.7914,20.7914,20.6783,20.6882,119279.59370516,0
+XMMO.US,D,20121004,000000,20.8558,20.8816,20.716,20.8816,9064.9265263424,0
+XMMO.US,D,20121005,000000,21.0413,21.08,20.8182,20.9312,7899.5511855449,0
+XMMO.US,D,20121008,000000,20.7537,20.8728,20.7537,20.8728,3106.9955020226,0
+XMMO.US,D,20121009,000000,20.8003,20.837,20.594,20.594,5991.198659481,0
+XMMO.US,D,20121010,000000,20.5374,20.594,20.4471,20.4471,6142.4151829409,0
+XMMO.US,D,20121011,000000,20.5017,20.6406,20.5017,20.586,9392.5623271722,0
+XMMO.US,D,20121012,000000,20.5573,20.5573,20.4075,20.4373,7834.0240253789,0
+XMMO.US,D,20121015,000000,20.5573,20.586,18.7738,20.586,7180.7686440322,0
+XMMO.US,D,20121016,000000,20.8003,20.9114,20.7914,20.837,36410.92262883,0
+XMMO.US,D,20121017,000000,20.8638,20.9213,20.846,20.8916,15445.255706194,0
+XMMO.US,D,20121018,000000,20.8182,20.959,20.8182,20.9312,7810.8374917817,0
+XMMO.US,D,20121019,000000,20.9114,20.9114,20.594,20.594,2955.7789785627,0
+XMMO.US,D,20121022,000000,20.5474,20.6882,20.4373,20.5474,5145.394238262,0
+XMMO.US,D,20121023,000000,20.2409,20.4174,20.2151,20.4174,46463.797108443,0
+XMMO.US,D,20121024,000000,20.3906,20.3906,20.2319,20.2498,5680.70073131,0
+XMMO.US,D,20121025,000000,20.2676,20.3252,20.1783,20.2776,5024.4210194941,0
+XMMO.US,D,20121026,000000,20.3549,20.4174,20.2498,20.3152,11846.302447848,0
+XMMO.US,D,20121031,000000,20.4819,20.4819,20.3549,20.3807,3395.3150067528,0
+XMMO.US,D,20121101,000000,20.7249,20.8003,20.7249,20.8003,2699.7189988373,0
+XMMO.US,D,20121102,000000,20.9213,20.9213,20.8271,20.837,1326.6729658215,0
+XMMO.US,D,20121105,000000,20.6783,20.7735,20.6138,20.7339,13395.767758234,0
+XMMO.US,D,20121106,000000,20.8182,20.9689,20.8182,20.9213,8283.641155133,0
+XMMO.US,D,20121107,000000,20.6694,20.7339,20.5017,20.594,9321.9946162243,0
+XMMO.US,D,20121108,000000,20.5117,20.6138,20.3054,20.3054,9045.7724333709,0
+XMMO.US,D,20121109,000000,20.2587,20.4729,20.1605,20.3549,5271.4080078119,0
+XMMO.US,D,20121112,000000,20.2874,20.3906,20.2676,20.3054,14819.21929907,0
+XMMO.US,D,20121113,000000,20.3549,20.4471,20.335,20.335,9856.2929991159,0
+XMMO.US,D,20121114,000000,20.345,20.345,19.9492,19.9492,10680.92710705,0
+XMMO.US,D,20121115,000000,19.9581,20.0672,19.853,19.9681,11277.728319639,0
+XMMO.US,D,20121116,000000,19.9869,20.0584,19.8827,20.0326,2044.4473971778,0
+XMMO.US,D,20121119,000000,20.3252,20.4641,20.3054,20.4641,7137.419907307,0
+XMMO.US,D,20121120,000000,20.4641,20.4729,20.4373,20.4729,1934.5633901302,0
+XMMO.US,D,20121121,000000,20.5196,20.5196,20.4373,20.4641,4887.3180382238,0
+XMMO.US,D,20121123,000000,20.6783,20.6783,20.6228,20.6694,1184.5294337692,0
+XMMO.US,D,20121126,000000,20.6138,20.6783,20.6138,20.6783,3308.6175333025,0
+XMMO.US,D,20121127,000000,20.7537,20.7537,20.6228,20.6228,3607.0181395967,0
+XMMO.US,D,20121128,000000,20.4373,20.7825,20.4373,20.7825,2751.1326168137,0
+XMMO.US,D,20121129,000000,20.9402,20.9491,20.837,20.8916,3755.2103325874,0
+XMMO.US,D,20121130,000000,20.9491,20.9491,20.8271,20.8916,11461.204368103,0
+XMMO.US,D,20121203,000000,20.8558,21.0413,20.7914,20.8271,10568.018769534,0
+XMMO.US,D,20121204,000000,20.8916,20.8916,20.716,20.846,2032.350075301,0
+XMMO.US,D,20121205,000000,20.9114,20.9947,20.8916,20.9779,5164.5483312336,0
+XMMO.US,D,20121206,000000,20.9947,20.9947,20.9491,20.959,2629.1512878894,0
+XMMO.US,D,20121207,000000,20.9947,21.0989,20.9947,21.0413,4250.1924193794,0
+XMMO.US,D,20121210,000000,21.0701,21.1931,21.0701,21.1733,3253.1714747005,0
+XMMO.US,D,20121211,000000,21.3221,21.3994,21.2834,21.3023,7292.6688713925,0
+XMMO.US,D,20121212,000000,21.4163,21.4877,21.3023,21.3023,5979.1013376042,0
+XMMO.US,D,20121213,000000,21.3221,21.4163,21.1446,21.1446,1502.0841330349,0
+XMMO.US,D,20121214,000000,21.2011,21.2735,21.1644,21.2011,6018.4176337038,0
+XMMO.US,D,20121217,000000,21.3023,21.3598,21.2011,21.3598,13026.799440991,0
+XMMO.US,D,20121218,000000,21.3896,21.6762,21.3896,21.6574,11030.741331321,0
+XMMO.US,D,20121219,000000,21.6574,21.7417,21.6008,21.6008,10827.103079728,0
+XMMO.US,D,20121220,000000,21.4709,21.7585,21.4709,21.7585,18312.320990993,0
+XMMO.US,D,20121221,000000,21.447,21.6048,21.447,21.5671,5111.1184929444,0
+XMMO.US,D,20121224,000000,21.5007,21.5205,21.4382,21.4828,1195.6186454896,0
+XMMO.US,D,20121226,000000,21.5671,21.5671,21.4114,21.4669,7401.5447682836,0
+XMMO.US,D,20121227,000000,21.4292,21.4292,21.1198,21.4114,5259.3106859351,0
+XMMO.US,D,20121228,000000,21.212,21.3449,21.212,21.2585,3346.9257192457,0
+XMMO.US,D,20121231,000000,21.1475,21.5591,21.1475,21.5503,16984.639915016,0
+XMMO.US,D,20130102,000000,22.0729,22.0729,21.8488,21.9162,4287.4924951662,0
+XMMO.US,D,20130103,000000,21.9976,22.1732,21.9976,22.0155,8236.2599777822,0
+XMMO.US,D,20130104,000000,22.0541,22.2198,22.0541,22.2198,4121.1543193603,0
+XMMO.US,D,20130107,000000,22.1375,22.1642,22.0819,22.0997,4574.80388974,0
+XMMO.US,D,20130108,000000,21.9778,22.0899,21.9778,22.0899,14446.218541202,0
+XMMO.US,D,20130109,000000,22.1464,22.2396,22.1464,22.2396,5910.5498469691,0
+XMMO.US,D,20130110,000000,22.2476,22.3229,22.1732,22.2396,12492.5010581,0
+XMMO.US,D,20130111,000000,22.2763,22.3229,22.2575,22.2763,4579.844440522,0
+XMMO.US,D,20130114,000000,22.2198,22.2198,22.201,22.201,650.23105087754,0
+XMMO.US,D,20130115,000000,22.3131,22.4182,22.3131,22.4182,9811.9361522343,0
+XMMO.US,D,20130116,000000,22.3617,22.4083,22.3131,22.4083,4812.7178866502,0
+XMMO.US,D,20130117,000000,22.4638,22.5581,22.4261,22.5581,4049.578498256,0
+XMMO.US,D,20130118,000000,22.5779,22.5937,22.5015,22.5869,2199.6963612633,0
+XMMO.US,D,20130122,000000,22.6701,22.8368,22.6701,22.8368,1471.840828343,0
+XMMO.US,D,20130123,000000,22.7892,22.8269,22.7426,22.7694,3798.5590693125,0
+XMMO.US,D,20130124,000000,22.9588,22.9955,22.8933,22.939,7050.7224338567,0
+XMMO.US,D,20130125,000000,22.9955,23.1145,22.9588,23.1145,6773.4921408469,0
+XMMO.US,D,20130128,000000,23.0868,23.1343,23.0054,23.0412,7359.2041417148,0
+XMMO.US,D,20130129,000000,22.9955,23.0242,22.9023,23.0054,30358.229249809,0
+XMMO.US,D,20130130,000000,22.9856,23.06,22.8835,22.8933,2432.5698073915,0
+XMMO.US,D,20130131,000000,22.939,23.0778,22.9221,23.0242,8556.8390075172,0
+XMMO.US,D,20130201,000000,23.1919,23.2118,23.1543,23.1543,3009.2088168519,0
+XMMO.US,D,20130204,000000,23.0967,23.0967,22.931,22.9588,11391.644767312,0
+XMMO.US,D,20130205,000000,23.06,23.182,23.051,23.182,2503.1375183394,0
+XMMO.US,D,20130206,000000,23.1343,23.2574,23.0967,23.2574,8915.7262231954,0
+XMMO.US,D,20130207,000000,23.2316,23.2316,23.0412,23.1731,4281.4438342278,0
+XMMO.US,D,20130208,000000,23.3973,23.4071,23.2405,23.4071,6035.5555063626,0
+XMMO.US,D,20130211,000000,23.2664,23.3228,23.2664,23.303,2960.8195293447,0
+XMMO.US,D,20130212,000000,23.3308,23.3397,23.3129,23.3397,2616.0458558562,0
+XMMO.US,D,20130213,000000,23.3595,23.426,23.2842,23.3228,27615.161514246,0
+XMMO.US,D,20130214,000000,23.3129,23.4171,23.2574,23.3873,12202.165333057,0
+XMMO.US,D,20130215,000000,23.3774,23.3774,23.2842,23.3496,28409.552317489,0
+XMMO.US,D,20130219,000000,23.3774,23.4726,23.3774,23.4359,2738.0271847805,0
+XMMO.US,D,20130220,000000,23.4071,23.4071,23.0322,23.051,7129.3550260558,0
+XMMO.US,D,20130221,000000,22.9122,22.9122,22.7614,22.7614,36856.507317958,0
+XMMO.US,D,20130222,000000,22.939,23.0144,22.939,23.0054,2790.4489129132,0
+XMMO.US,D,20130225,000000,22.939,23.0322,22.6027,22.6027,178055.44015371,0
+XMMO.US,D,20130226,000000,22.6602,22.7326,22.5402,22.7326,8038.670387128,0
+XMMO.US,D,20130227,000000,22.7326,23.0868,22.7326,23.0242,3346.9257192457,0
+XMMO.US,D,20130228,000000,23.1413,23.179,23.1115,23.1701,1080.69408766,0
+XMMO.US,D,20130301,000000,22.9489,23.0967,22.8368,23.0967,2304.5398175288,0
+XMMO.US,D,20130304,000000,23.06,23.1641,22.9588,23.1543,11668.875060322,0
+XMMO.US,D,20130305,000000,23.3595,23.4359,23.3595,23.3695,11151.714550089,0
+XMMO.US,D,20130306,000000,23.5014,23.5292,23.4359,23.4915,18596.608055098,0
+XMMO.US,D,20130307,000000,23.5292,23.5372,23.4826,23.5292,8292.7141465406,0
+XMMO.US,D,20130308,000000,23.6482,23.6949,23.5292,23.6581,17147.953760352,0
+XMMO.US,D,20130311,000000,23.5936,23.6769,23.5936,23.6769,4041.5136170048,0
+XMMO.US,D,20130312,000000,23.7127,23.7623,23.5936,23.6949,9638.5412053336,0
+XMMO.US,D,20130313,000000,23.6681,23.798,23.6681,23.798,5038.5345616837,0
+XMMO.US,D,20130314,000000,23.8268,23.9487,23.8268,23.9031,25342.881221722,0
+XMMO.US,D,20130315,000000,23.8268,23.8833,23.7712,23.8178,3864.0862294785,0
+XMMO.US,D,20130318,000000,23.4439,23.7524,23.4439,23.7047,4114.0975482655,0
+XMMO.US,D,20130319,000000,23.5292,23.5372,23.3873,23.5014,38785.02204715,0
+XMMO.US,D,20130320,000000,23.7325,23.789,23.6482,23.7325,36116.554463161,0
+XMMO.US,D,20130321,000000,23.4359,23.6849,23.3973,23.5292,86379.918751073,0
+XMMO.US,D,20130322,000000,23.6135,23.6581,23.3496,23.6036,18399.018464444,0
+XMMO.US,D,20130325,000000,23.7812,23.7812,23.4915,23.5837,9476.2354701534,0
+XMMO.US,D,20130326,000000,23.6949,23.7712,23.6482,23.7712,5879.2984321207,0
+XMMO.US,D,20130327,000000,23.5649,23.6949,23.5372,23.6849,6447.8725603299,0
+XMMO.US,D,20130328,000000,23.6849,23.8466,23.6849,23.8466,4625.20939756,0
+XMMO.US,D,20130401,000000,23.8734,23.8734,23.6403,23.6403,5293.5864312527,0
+XMMO.US,D,20130402,000000,23.808,23.808,23.6036,23.6135,4501.2118483228,0
+XMMO.US,D,20130403,000000,23.6323,23.6769,23.3496,23.3496,4281.4438342278,0
+XMMO.US,D,20130404,000000,23.4726,23.5104,23.4359,23.4915,1122.0266040724,0
+XMMO.US,D,20130405,000000,23.1641,23.4071,23.1056,23.4071,22675.421747889,0
+XMMO.US,D,20130408,000000,23.426,23.6581,23.4071,23.6581,4645.3716006879,0
+XMMO.US,D,20130409,000000,23.7127,23.7424,23.7127,23.7424,954.68031811013,0
+XMMO.US,D,20130410,000000,23.8466,24.0956,23.8466,24.0956,3991.1081091848,0
+XMMO.US,D,20130411,000000,24.0559,24.2166,24.0559,24.17,1317.5999744139,0
+XMMO.US,D,20130412,000000,24.0758,24.1055,23.8932,24.0222,3973.970236526,0
+XMMO.US,D,20130415,000000,23.8932,23.9031,23.3397,23.3397,3385.2339051888,0
+XMMO.US,D,20130416,000000,23.6224,23.7524,23.5104,23.6681,5833.9334750827,0
+XMMO.US,D,20130417,000000,23.4915,23.4915,23.2762,23.3695,7825.9591441277,0
+XMMO.US,D,20130418,000000,23.3695,23.3695,23.2405,23.2762,5716.9926969404,0
+XMMO.US,D,20130419,000000,23.3695,23.4627,23.303,23.4538,3254.1795848569,0
+XMMO.US,D,20130422,000000,23.5014,23.6135,23.4915,23.546,3516.2882255207,0
+XMMO.US,D,20130423,000000,23.6849,23.8268,23.6849,23.8268,2673.5081347709,0
+XMMO.US,D,20130424,000000,23.9745,24.039,23.9299,23.9745,5238.1403726507,0
+XMMO.US,D,20130425,000000,24.1343,24.2652,24.1343,24.2166,2935.6167754347,0
+XMMO.US,D,20130426,000000,23.9835,23.9835,23.9389,23.9577,1699.6737236892,0
+XMMO.US,D,20130429,000000,24.1432,24.2166,24.0956,24.1987,13256.648556651,0
+XMMO.US,D,20130430,000000,24.17,24.285,24.17,24.285,2696.6946683681,0
+XMMO.US,D,20130501,000000,24.1799,24.1889,24.0222,24.0222,4401.4089428393,0
+XMMO.US,D,20130502,000000,24.1621,24.2563,24.1531,24.2563,1724.8764775992,0
+XMMO.US,D,20130503,000000,24.4437,24.5757,24.4249,24.5013,23507.112626919,0
+XMMO.US,D,20130506,000000,24.5757,24.6104,24.5757,24.6104,5324.8378461011,0
+XMMO.US,D,20130507,000000,24.6302,24.7523,24.6104,24.7523,4164.5030560855,0
+XMMO.US,D,20130508,000000,24.7245,24.8822,24.7245,24.8634,2903.35725043,0
+XMMO.US,D,20130509,000000,24.9,24.9189,24.7721,24.781,4856.0666233754,0
+XMMO.US,D,20130510,000000,24.8177,24.9189,24.8078,24.91,1221.8295095559,0
+XMMO.US,D,20130513,000000,24.8722,24.9189,24.8346,24.8346,1526.2787767885,0
+XMMO.US,D,20130514,000000,25.0399,25.153,25.0399,25.153,2430.5535870787,0
+XMMO.US,D,20130515,000000,25.0489,25.2274,25.0489,25.2274,5639.3682148976,0
+XMMO.US,D,20130516,000000,25.1798,25.2453,25.1798,25.2453,1667.4141986844,0
+XMMO.US,D,20130517,000000,25.2551,25.3742,25.2274,25.3742,3775.3725357154,0
+XMMO.US,D,20130520,000000,25.5329,25.5517,25.4496,25.524,3598.9532583455,0
+XMMO.US,D,20130521,000000,25.524,25.655,25.5141,25.6172,3079.7765277998,0
+XMMO.US,D,20130522,000000,25.6083,25.6748,25.0766,25.144,2051.5041682726,0
+XMMO.US,D,20130523,000000,24.8922,25.0766,24.6204,25.0677,8382.4359504601,0
+XMMO.US,D,20130524,000000,24.9368,24.9556,24.7523,24.9556,11991.47031037,0
+XMMO.US,D,20130528,000000,25.2086,25.2175,24.9735,24.9735,7752.3671027106,0
+XMMO.US,D,20130529,000000,24.8207,24.8366,24.783,24.783,1077.6697571908,0
+XMMO.US,D,20130530,000000,24.8922,25.03,24.8922,24.9467,3595.9289278763,0
+XMMO.US,D,20130531,000000,24.8842,24.9665,24.667,24.667,8401.5900434317,0
+XMMO.US,D,20130603,000000,24.5757,24.6004,24.3306,24.6004,5807.7226110163,0
+XMMO.US,D,20130604,000000,24.6779,24.6779,24.4923,24.4923,5009.2993671481,0
+XMMO.US,D,20130605,000000,24.2662,24.417,24.17,24.17,4296.5654865738,0
+XMMO.US,D,20130606,000000,24.1254,24.4071,24.1254,24.4071,4276.4032834458,0
+XMMO.US,D,20130607,000000,24.6124,24.6868,24.4547,24.6868,6074.8718024621,0
+XMMO.US,D,20130610,000000,24.6104,24.6759,24.5936,24.6004,707.6933297923,0
+XMMO.US,D,20130611,000000,24.4358,24.5023,24.3039,24.3515,4751.2231671099,0
+XMMO.US,D,20130612,000000,24.3604,24.3604,24.039,24.047,12237.449188531,0
+XMMO.US,D,20130613,000000,24.047,24.4913,24.047,24.4913,4057.6433795072,0
+XMMO.US,D,20130614,000000,24.4923,24.5122,24.3614,24.4835,7970.1188964928,0
+XMMO.US,D,20130617,000000,24.5112,24.6759,24.4825,24.5836,18013.920384699,0
+XMMO.US,D,20130618,000000,24.6521,24.8465,24.6521,24.8019,9456.0732670254,0
+XMMO.US,D,20130619,000000,24.783,24.783,24.4071,24.4071,1977.9121268554,0
+XMMO.US,D,20130620,000000,24.2087,24.2087,23.6026,23.6839,11864.448430663,0
+XMMO.US,D,20130621,000000,23.8258,23.8724,23.4518,23.7613,6658.5675830173,0
+XMMO.US,D,20130624,000000,23.1889,23.5828,23.1215,23.5629,14487.551057615,0
+XMMO.US,D,20130625,000000,23.554,23.6482,23.5182,23.6482,3173.530772345,0
+XMMO.US,D,20130626,000000,23.797,23.921,23.789,23.8635,2025.2933042062,0
+XMMO.US,D,20130627,000000,24.0758,24.1621,24.0758,24.1531,4939.7397663565,0
+XMMO.US,D,20130628,000000,24.1055,24.1432,23.9567,24.1432,1487.9705908454,0
+XMMO.US,D,20130701,000000,24.1432,24.2563,24.1432,24.1997,17869.760632334,0
+XMMO.US,D,20130702,000000,24.2265,24.3316,24.0758,24.1799,18133.885493311,0
+XMMO.US,D,20130703,000000,24.0311,24.1997,24.0222,24.1432,4405.4413834649,0
+XMMO.US,D,20130705,000000,24.3118,24.3218,23.8545,24.3218,5926.6796094714,0
+XMMO.US,D,20130708,000000,24.3971,24.5023,24.3971,24.4547,1061.5399946885,0
+XMMO.US,D,20130709,000000,24.5221,24.6422,24.5221,24.6322,2780.3678113493,0
+XMMO.US,D,20130710,000000,24.6779,24.7353,24.5578,24.7165,9510.5112154709,0
+XMMO.US,D,20130711,000000,25.0053,25.1282,25.0053,25.1282,9098.1941615036,0
+XMMO.US,D,20130712,000000,25.0895,25.1084,25.0329,25.0895,4667.5500241287,0
+XMMO.US,D,20130715,000000,25.1659,25.2115,25.0994,25.1282,3455.8016161368,0
+XMMO.US,D,20130716,000000,25.0231,25.0429,24.9497,25.0429,4213.900453749,0
+XMMO.US,D,20130717,000000,25.148,25.1738,25.1183,25.1382,4780.4583616455,0
+XMMO.US,D,20130718,000000,25.2581,25.3881,25.2581,25.3504,4104.0164467015,0
+XMMO.US,D,20130719,000000,25.2671,25.3682,25.2671,25.3603,1786.3711971395,0
+XMMO.US,D,20130722,000000,25.4734,25.4823,25.3881,25.3881,4555.6497967684,0
+XMMO.US,D,20130723,000000,25.4823,25.4823,25.3682,25.3782,3954.8161435544,0
+XMMO.US,D,20130724,000000,25.0895,25.1382,24.9963,25.0429,5050.6318835605,0
+XMMO.US,D,20130725,000000,25.0429,25.0895,24.9298,25.0895,5253.2620249967,0
+XMMO.US,D,20130726,000000,24.9963,25.0806,24.9397,25.0806,6894.4653596148,0
+XMMO.US,D,20130729,000000,24.9209,25.0141,24.903,25.0141,3577.7829450611,0
+XMMO.US,D,20130730,000000,25.0329,25.0329,24.9298,25.0053,6919.6681135248,0
+XMMO.US,D,20130731,000000,25.0429,25.148,25.0053,25.148,1501.0760228785,0
+XMMO.US,D,20130801,000000,25.2671,25.3782,25.2215,25.3682,6672.6811252069,0
+XMMO.US,D,20130802,000000,25.2849,25.3335,25.2671,25.3147,3703.796714611,0
+XMMO.US,D,20130805,000000,25.2581,25.3335,25.2581,25.3147,1965.8148049786,0
+XMMO.US,D,20130806,000000,24.9209,25.2671,24.9209,25.1659,16253.760051626,0
+XMMO.US,D,20130807,000000,24.9765,25.0141,24.9765,24.9963,944.59921654614,0
+XMMO.US,D,20130808,000000,25.0607,25.157,25.0607,25.157,1535.3517681961,0
+XMMO.US,D,20130809,000000,25.1659,25.2304,25.0806,25.1927,5001.2344858969,0
+XMMO.US,D,20130812,000000,24.9863,25.1927,24.9863,25.1659,16853.585594684,0
+XMMO.US,D,20130813,000000,25.0994,25.157,25.0707,25.157,2902.3491402736,0
+XMMO.US,D,20130814,000000,25.148,25.148,25.0141,25.0231,2283.3695042444,0
+XMMO.US,D,20130815,000000,24.903,24.903,24.661,24.6967,10622.456717979,0
+XMMO.US,D,20130816,000000,24.6779,24.6779,24.4745,24.4745,1860.9713487131,0
+XMMO.US,D,20130819,000000,24.4447,24.4645,24.2761,24.3039,7773.537415995,0
+XMMO.US,D,20130820,000000,24.285,24.54,24.285,24.5311,2477.9347644295,0
+XMMO.US,D,20130821,000000,24.4447,24.6521,24.4071,24.4071,1669.4304189972,0
+XMMO.US,D,20130822,000000,24.6024,24.8108,24.6024,24.7066,3917.5160677677,0
+XMMO.US,D,20130823,000000,24.5846,24.7741,24.5846,24.7741,8494.3361778204,0
+XMMO.US,D,20130826,000000,24.7741,24.8465,24.7265,24.7543,1769.2333244808,0
+XMMO.US,D,20130827,000000,24.5122,24.5122,24.3118,24.3118,1882.1416619975,0
+XMMO.US,D,20130828,000000,24.3316,24.4071,24.3218,24.4071,2250.1018690832,0
+XMMO.US,D,20130829,000000,24.4259,24.4923,24.3416,24.4358,3765.2914341514,0
+XMMO.US,D,20130830,000000,24.3515,24.3515,24.3118,24.3118,468.77122272567,0
+XMMO.US,D,20130903,000000,24.5548,24.5548,24.3476,24.4219,6556.748457221,0
+XMMO.US,D,20130904,000000,24.1382,24.7335,24.1382,24.7245,4995.1858249585,0
+XMMO.US,D,20130905,000000,24.6947,24.7145,24.6947,24.7145,852.8611923138,0
+XMMO.US,D,20130906,000000,24.6194,24.9497,24.6194,24.7621,5328.8702867267,0
+XMMO.US,D,20130909,000000,25.0053,25.157,24.9765,25.157,3047.5170027951,0
+XMMO.US,D,20130910,000000,25.3355,25.3702,25.2314,25.3702,9185.8997451104,0
+XMMO.US,D,20130911,000000,25.3682,25.3682,25.2581,25.3682,4978.0479522997,0
+XMMO.US,D,20130912,000000,25.3504,25.3603,25.3504,25.3603,2801.5381246336,0
+XMMO.US,D,20130913,000000,25.3435,25.3802,25.277,25.3524,4291.5249357918,0
+XMMO.US,D,20130916,000000,25.7829,25.8285,25.5557,25.5746,37347.456964125,0
+XMMO.US,D,20130917,000000,25.5507,25.655,25.5507,25.6262,2200.7044714197,0
+XMMO.US,D,20130918,000000,25.6162,25.9634,25.522,25.9634,2745.0839558753,0
+XMMO.US,D,20130919,000000,26.011,26.0775,25.9823,25.9912,4667.5500241287,0
+XMMO.US,D,20130920,000000,26.0775,26.0775,25.7492,25.7492,3285.4309997053,0
+XMMO.US,D,20130923,000000,25.6351,25.655,25.6262,25.6262,1168.3996712668,0
+XMMO.US,D,20130924,000000,25.6162,25.7769,25.5677,25.7492,1546.4409799165,0
+XMMO.US,D,20130925,000000,25.655,25.7124,25.655,25.6926,1833.7523744903,0
+XMMO.US,D,20130926,000000,25.767,25.767,25.6837,25.7204,3162.4415606246,0
+XMMO.US,D,20130927,000000,25.6162,25.6262,25.6162,25.6162,1774.2738752628,0
+XMMO.US,D,20130930,000000,25.4566,25.5587,25.4178,25.5121,2539.4294839698,0
+XMMO.US,D,20131001,000000,25.6738,25.8801,25.5031,25.7859,4456.8550014413,0
+XMMO.US,D,20131002,000000,25.7303,25.8702,25.7303,25.8235,5232.0917117123,0
+XMMO.US,D,20131003,000000,25.5964,25.6351,25.522,25.6351,2782.384031662,0
+XMMO.US,D,20131004,000000,25.767,25.899,25.767,25.899,13495.570663717,0
+XMMO.US,D,20131007,000000,25.7958,25.7958,25.6351,25.645,3109.0117223354,0
+XMMO.US,D,20131008,000000,25.6738,25.6738,25.3435,25.3435,919.39646263616,0
+XMMO.US,D,20131009,000000,25.2869,25.4,25.1292,25.3157,4864.1315046266,0
+XMMO.US,D,20131010,000000,25.5964,25.7303,25.5765,25.7303,1743.0224604144,0
+XMMO.US,D,20131011,000000,25.8157,26.0011,25.8157,26.0011,391.14674068293,0
+XMMO.US,D,20131014,000000,26.0011,26.1797,26.0011,26.1162,3074.7359770178,0
+XMMO.US,D,20131015,000000,26.1251,26.1251,25.9258,25.9734,3199.7416364114,0
+XMMO.US,D,20131016,000000,26.1698,26.3136,26.1698,26.2273,1751.0873416656,0
+XMMO.US,D,20131017,000000,26.3136,26.4267,26.2937,26.4267,6428.7184673583,0
+XMMO.US,D,20131018,000000,26.6053,26.6717,26.5576,26.6717,2591.8512121026,0
+XMMO.US,D,20131021,000000,26.6717,26.6816,26.5775,26.6151,4239.103207659,0
+XMMO.US,D,20131022,000000,26.7114,26.9147,26.6915,26.759,6894.4653596148,0
+XMMO.US,D,20131023,000000,26.4267,26.5675,26.3989,26.4654,34479.383569168,0
+XMMO.US,D,20131024,000000,26.511,26.6627,26.511,26.6627,1680.5196307176,0
+XMMO.US,D,20131025,000000,26.7213,26.8076,26.7213,26.8076,1237.9592720583,0
+XMMO.US,D,20131028,000000,26.7302,26.8076,26.6915,26.7302,3688.675062265,0
+XMMO.US,D,20131029,000000,26.75,26.8681,26.7213,26.8681,4038.4892865356,0
+XMMO.US,D,20131030,000000,26.8334,26.8503,26.502,26.6627,12503.59026982,0
+XMMO.US,D,20131031,000000,26.502,26.6449,26.502,26.5775,6661.5919134865,0
+XMMO.US,D,20131101,000000,26.6539,26.759,26.5675,26.759,4300.5979271994,0
+XMMO.US,D,20131104,000000,26.8245,26.9147,26.7402,26.9147,18465.553734766,0
+XMMO.US,D,20131105,000000,26.8334,26.8334,26.6449,26.759,27056.6684876,0
+XMMO.US,D,20131106,000000,26.8869,26.8869,26.6539,26.759,2006.1392112346,0
+XMMO.US,D,20131107,000000,26.6449,26.6449,26.3523,26.3811,4183.6571490571,0
+XMMO.US,D,20131108,000000,26.3811,26.5675,26.2273,26.5675,5239.1484828071,0
+XMMO.US,D,20131111,000000,26.5487,26.5775,26.5298,26.5487,2431.5616972351,0
+XMMO.US,D,20131112,000000,26.5576,26.6151,26.4366,26.6151,6320.8506806236,0
+XMMO.US,D,20131113,000000,26.4366,26.8503,26.4366,26.8503,5363.1460320442,0
+XMMO.US,D,20131114,000000,26.8503,26.9613,26.8175,26.9613,12211.238324465,0
+XMMO.US,D,20131115,000000,26.9435,26.9534,26.8503,26.8869,642.16616962635,0
+XMMO.US,D,20131118,000000,27.0188,27.0188,26.6915,26.6915,4889.3342585366,0
+XMMO.US,D,20131119,000000,26.5209,26.635,26.5209,26.6151,563.53357742721,0
+XMMO.US,D,20131120,000000,26.6053,26.7402,26.5675,26.5675,5494.2003523761,0
+XMMO.US,D,20131121,000000,26.6627,26.7977,26.6627,26.7977,2556.5673566286,0
+XMMO.US,D,20131122,000000,26.6449,26.7788,26.6053,26.7302,10503.499719524,0
+XMMO.US,D,20131125,000000,26.7302,26.7302,26.6449,26.7114,871.00717512899,0
+XMMO.US,D,20131126,000000,26.6627,26.8334,26.6627,26.7689,8308.843909043,0
+XMMO.US,D,20131127,000000,26.8076,26.8076,26.759,26.759,1183.5213236128,0
+XMMO.US,D,20131129,000000,26.8334,26.8581,26.8334,26.8581,524.21728132763,0
+XMMO.US,D,20131202,000000,26.7402,26.7689,26.5775,26.5775,1299.4539915987,0
+XMMO.US,D,20131203,000000,26.6251,26.6251,26.4178,26.4366,2758.1893879085,0
+XMMO.US,D,20131204,000000,26.3711,26.6816,26.3325,26.3325,1286.3485595655,0
+XMMO.US,D,20131205,000000,26.5576,26.6251,26.511,26.511,1396.232566613,0
+XMMO.US,D,20131206,000000,26.8076,26.8175,26.6717,26.8076,2479.9509847423,0
+XMMO.US,D,20131209,000000,26.8175,26.8245,26.7788,26.7977,6641.4297103585,0
+XMMO.US,D,20131210,000000,26.8413,26.9812,26.7402,26.7788,5340.9676086035,0
+XMMO.US,D,20131211,000000,26.5298,26.5298,26.4267,26.4267,1544.4247596037,0
+XMMO.US,D,20131212,000000,26.4178,26.4455,26.3523,26.3989,3797.5509591561,0
+XMMO.US,D,20131213,000000,26.3136,26.3989,26.3136,26.3423,2666.4513636761,0
+XMMO.US,D,20131216,000000,26.6627,26.6717,26.635,26.635,2062.593379993,0
+XMMO.US,D,20131217,000000,26.6251,26.6915,26.4752,26.6251,11405.758309502,0
+XMMO.US,D,20131218,000000,26.6449,26.9435,26.1976,26.9345,20227.730288151,0
+XMMO.US,D,20131219,000000,26.9345,26.9534,26.8245,26.8681,2468.8617730219,0
+XMMO.US,D,20131220,000000,27.0426,27.1359,27.0426,27.0606,3558.6288520895,0
+XMMO.US,D,20131223,000000,27.0695,27.2302,27.0695,27.1736,2345.8723339412,0
+XMMO.US,D,20131224,000000,27.3363,27.3363,27.3363,27.3363,450.62523991048,0
+XMMO.US,D,20131226,000000,27.3939,27.4037,27.2778,27.3939,3644.3182153834,0
+XMMO.US,D,20131227,000000,27.4137,27.4137,27.2976,27.2976,955.68842826653,0
+XMMO.US,D,20131230,000000,27.3551,27.4415,27.3551,27.4415,2665.4432535197,0
+XMMO.US,D,20131231,000000,27.4503,27.5278,27.375,27.4692,2564.6322378798,0
+XMMO.US,D,20140102,000000,27.2876,27.3462,27.126,27.2688,3489.069251298,0
+XMMO.US,D,20140103,000000,27.2688,27.3462,27.1537,27.259,4992.1614944893,0
+XMMO.US,D,20140106,000000,27.0606,27.1537,27.0426,27.0784,3008.2007066955,0
+XMMO.US,D,20140107,000000,27.3462,27.3551,27.2302,27.3066,2618.062076169,0
+XMMO.US,D,20140108,000000,27.249,27.4137,27.2391,27.4037,10097.231326495,0
+XMMO.US,D,20140109,000000,27.4415,27.4503,27.2876,27.3462,3836.8672552557,0
+XMMO.US,D,20140110,000000,27.4415,27.5556,27.3651,27.5556,6015.3933032346,0
+XMMO.US,D,20140113,000000,27.4891,27.5556,27.2876,27.2876,2522.291611311,0
+XMMO.US,D,20140114,000000,27.3849,27.6299,27.3849,27.6131,3472.9394887956,0
+XMMO.US,D,20140115,000000,27.6775,27.7241,27.6299,27.7241,1607.9356994569,0
+XMMO.US,D,20140116,000000,27.6875,27.6875,27.6131,27.6587,2437.6103581735,0
+XMMO.US,D,20140117,000000,27.5744,27.6587,27.5278,27.6487,2048.4798378034,0
+XMMO.US,D,20140121,000000,27.7241,27.7241,27.4692,27.5942,8756.4448184843,0
+XMMO.US,D,20140122,000000,27.5942,27.6686,27.5644,27.6299,8953.0262989821,0
+XMMO.US,D,20140123,000000,27.4226,27.4226,27.249,27.2976,4598.9985334936,0
+XMMO.US,D,20140124,000000,27.1835,27.1835,26.6379,26.6379,15807.167252341,0
+XMMO.US,D,20140127,000000,26.6568,26.7242,26.4852,26.4942,4144.3408529575,0
+XMMO.US,D,20140128,000000,26.6181,26.8116,26.6181,26.7242,2299.4992667468,0
+XMMO.US,D,20140129,000000,26.6379,26.6747,26.4852,26.4852,1989.0013385758,0
+XMMO.US,D,20140130,000000,26.5507,26.9286,26.5507,26.9286,4248.1761990666,0
+XMMO.US,D,20140131,000000,26.9762,26.9762,26.8809,26.8809,603.85798368318,0
+XMMO.US,D,20140203,000000,26.753,26.8284,26.1608,26.2481,8922.7829942901,0
+XMMO.US,D,20140204,000000,26.4286,26.5507,26.3811,26.5507,18161.104467534,0
+XMMO.US,D,20140205,000000,26.3047,26.4762,26.143,26.4197,20084.578645943,0
+XMMO.US,D,20140206,000000,26.7728,26.8443,26.763,26.8443,6385.3697306331,0
+XMMO.US,D,20140207,000000,27.1161,27.2778,27.0883,27.2778,10509.548380462,0
+XMMO.US,D,20140210,000000,27.126,27.3264,27.126,27.3164,5116.1590437264,0
+XMMO.US,D,20140211,000000,27.375,27.5843,27.375,27.5376,3765.2914341514,0
+XMMO.US,D,20140212,000000,27.5744,27.6299,27.5556,27.5644,1837.7848151159,0
+XMMO.US,D,20140213,000000,27.3939,27.744,27.3939,27.744,2298.4911565904,0
+XMMO.US,D,20140214,000000,27.7341,27.7341,27.7341,27.7341,402.23595240332,0
+XMMO.US,D,20140218,000000,27.9603,28.0277,27.9404,27.9404,2538.4213738134,0
+XMMO.US,D,20140219,000000,28.1596,28.1596,27.9404,27.9404,5458.9164969022,0
+XMMO.US,D,20140220,000000,28.0376,28.1973,27.9404,28.1973,3646.3344356962,0
+XMMO.US,D,20140221,000000,28.1973,28.2271,28.1685,28.1685,1444.6218541202,0
+XMMO.US,D,20140224,000000,28.2271,28.615,28.2271,28.4423,6597.072863477,0
+XMMO.US,D,20140225,000000,28.4711,28.4711,28.3034,28.3034,1126.059044698,0
+XMMO.US,D,20140226,000000,28.3412,28.4225,28.2737,28.2935,2350.9128847232,0
+XMMO.US,D,20140227,000000,28.4225,28.5395,28.3967,28.5395,2828.7570988564,0
+XMMO.US,D,20140228,000000,28.5693,28.6427,28.4513,28.4513,1582.7329455469,0
+XMMO.US,D,20140303,000000,28.4899,28.4899,28.351,28.4711,8012.4595230616,0
+XMMO.US,D,20140304,000000,28.7767,28.861,28.7121,28.861,4782.4745819582,0
+XMMO.US,D,20140305,000000,28.851,28.8708,28.7022,28.8034,2095.8610151541,0
+XMMO.US,D,20140306,000000,28.8034,28.9165,28.7399,28.7399,1872.0605604335,0
+XMMO.US,D,20140307,000000,28.7121,28.7121,28.6328,28.6328,843.78820090621,0
+XMMO.US,D,20140310,000000,28.5594,28.606,28.4066,28.606,4823.8070983706,0
+XMMO.US,D,20140311,000000,28.6427,28.73,28.3312,28.3788,2315.6290292492,0
+XMMO.US,D,20140312,000000,28.2935,28.4423,28.2171,28.3967,12990.507475361,0
+XMMO.US,D,20140313,000000,28.4711,28.4711,28.0376,28.0376,1515.1895650681,0
+XMMO.US,D,20140314,000000,27.9801,28.2171,27.9801,28.1398,4665.5338038159,0
+XMMO.US,D,20140317,000000,28.2836,28.3312,28.2836,28.3312,1002.0614954609,0
+XMMO.US,D,20140318,000000,28.4225,28.615,28.4225,28.615,2749.1163965009,0
+XMMO.US,D,20140319,000000,28.5782,28.5782,28.361,28.361,563.53357742721,0
+XMMO.US,D,20140320,000000,28.103,28.112,28.103,28.103,610.91475477797,0
+XMMO.US,D,20140321,000000,28.6427,28.73,28.4899,28.5296,4190.7139201519,0
+XMMO.US,D,20140324,000000,28.6824,28.6824,28.1874,28.3412,2442.6509089555,0
+XMMO.US,D,20140325,000000,28.2836,28.2836,28.1685,28.1685,899.23425950817,0
+XMMO.US,D,20140326,000000,28.4999,28.4999,28.351,28.351,738.94474464068,0
+XMMO.US,D,20140327,000000,27.9047,28.0763,27.9047,27.99,3901.3863052653,0
+XMMO.US,D,20140328,000000,28.2737,28.2737,28.2549,28.2549,1011.1344868685,0
+XMMO.US,D,20140331,000000,28.3412,28.5197,28.3412,28.4225,3115.0603832738,0
+XMMO.US,D,20140401,000000,28.6427,28.7577,28.615,28.7577,5275.4404484375,0
+XMMO.US,D,20140402,000000,28.851,28.9522,28.851,28.9522,719.7906516691,0
+XMMO.US,D,20140403,000000,28.8411,28.861,28.6923,28.8034,5418.5920906462,0
+XMMO.US,D,20140404,000000,28.9066,28.9066,28.596,28.596,440.54413834649,0
+XMMO.US,D,20140407,000000,28.2836,28.2836,27.9603,28.1308,2991.0628340367,0
+XMMO.US,D,20140408,000000,28.121,28.2737,27.9701,28.2073,4162.4868357727,0
+XMMO.US,D,20140409,000000,28.1874,28.4899,28.1874,28.4513,4409.4738240905,0
+XMMO.US,D,20140410,000000,28.2073,28.2073,27.8382,27.8948,2232.9639964244,0
+XMMO.US,D,20140411,000000,27.6487,27.7153,27.5178,27.5644,6234.1532071732,0
+XMMO.US,D,20140414,000000,27.7241,27.858,27.7241,27.744,1595.8383775801,0
+XMMO.US,D,20140415,000000,27.8948,28.0089,27.8006,27.9503,2429.5454769223,0
+XMMO.US,D,20140416,000000,28.121,28.1973,28.0466,28.1685,8676.8041161287,0
+XMMO.US,D,20140417,000000,28.361,28.3967,28.2648,28.3868,14020.796055202,0
+XMMO.US,D,20140421,000000,28.2836,28.4146,28.2836,28.3868,5769.4144250732,0
+XMMO.US,D,20140422,000000,28.4324,28.5782,28.4324,28.5594,2129.1286503153,0
+XMMO.US,D,20140423,000000,28.5097,28.5097,28.4423,28.4811,3257.2039153261,0
+XMMO.US,D,20140424,000000,28.5296,28.596,28.4999,28.5296,6735.1839549037,0
+XMMO.US,D,20140425,000000,28.2549,28.2648,28.112,28.112,3143.287467653,0
+XMMO.US,D,20140428,000000,28.1398,28.1973,27.9315,28.1596,3672.5452997626,0
+XMMO.US,D,20140429,000000,28.1874,28.3312,28.1785,28.2271,5163.5402210772,0
+XMMO.US,D,20140430,000000,28.3124,28.3412,28.3124,28.3412,1636.1627838361,0
+XMMO.US,D,20140501,000000,28.3967,28.4611,28.3312,28.3412,2226.915335486,0
+XMMO.US,D,20140502,000000,28.5296,28.596,28.4611,28.4611,1575.6761744521,0
+XMMO.US,D,20140505,000000,28.4611,28.596,28.4611,28.5097,4012.2784224692,0
+XMMO.US,D,20140506,000000,28.5097,28.5097,28.3034,28.37,2195.6639206377,0
+XMMO.US,D,20140507,000000,28.2459,28.3312,28.2171,28.3312,1530.3112174141,0
+XMMO.US,D,20140508,000000,28.5097,28.5495,28.2073,28.2171,2176.5098276661,0
+XMMO.US,D,20140509,000000,28.1973,28.2549,28.112,28.1596,2756.1731675957,0
+XMMO.US,D,20140512,000000,28.3034,28.5197,28.3034,28.4513,7403.5609885964,0
+XMMO.US,D,20140513,000000,28.5097,28.5296,28.5097,28.5296,777.25293058386,0
+XMMO.US,D,20140514,000000,28.37,28.5296,28.37,28.37,2274.2965128368,0
+XMMO.US,D,20140515,000000,27.9701,28.2073,27.9701,28.2073,895.20181888257,0
+XMMO.US,D,20140516,000000,28.2171,28.2271,28.0932,28.2271,6731.1515142781,0
+XMMO.US,D,20140519,000000,28.1685,28.4611,28.1685,28.4611,24067.621873877,0
+XMMO.US,D,20140520,000000,28.2549,28.3124,28.0932,28.1685,2642.2567199225,0
+XMMO.US,D,20140521,000000,28.237,28.2836,28.237,28.2737,1503.0922431913,0
+XMMO.US,D,20140522,000000,28.4811,28.4999,28.3788,28.4146,3363.055481748,0
+XMMO.US,D,20140523,000000,28.4611,28.5782,28.4611,28.4999,1115.977943134,0
+XMMO.US,D,20140527,000000,28.6824,28.7121,28.6824,28.7022,953.67220795373,0
+XMMO.US,D,20140528,000000,28.7211,28.7399,28.6626,28.6923,2714.8406511833,0
+XMMO.US,D,20140529,000000,28.7479,28.851,28.7211,28.851,17321.348707252,0
+XMMO.US,D,20140530,000000,28.8708,28.8976,28.7211,28.8976,3619.1154614735,0
+XMMO.US,D,20140602,000000,28.861,28.8708,28.861,28.8708,2385.1886300407,0
+XMMO.US,D,20140603,000000,28.7667,28.8878,28.7577,28.851,7062.8197557335,0
+XMMO.US,D,20140604,000000,28.9433,28.9433,28.9433,28.9433,424.4143758441,0
+XMMO.US,D,20140605,000000,29.107,29.1902,28.8411,29.1347,4384.2710701805,0
+XMMO.US,D,20140606,000000,29.2389,29.3242,29.2289,29.3242,1460.7516166226,0
+XMMO.US,D,20140609,000000,29.2755,29.3242,29.2755,29.3242,796.40702355544,0
+XMMO.US,D,20140610,000000,29.0772,29.0772,29.0197,29.0395,3487.0530309852,0
+XMMO.US,D,20140611,000000,27.7728,29.0484,27.7728,29.0197,2586.8106613206,0
+XMMO.US,D,20140612,000000,28.7865,29.0097,28.7865,28.8788,2957.7951988755,0
+XMMO.US,D,20140613,000000,28.8708,29.0484,28.8708,28.9522,4219.9491146874,0
+XMMO.US,D,20140616,000000,29.0395,29.107,28.9433,29.107,1260.1376954991,0
+XMMO.US,D,20140617,000000,29.0295,29.1824,29.0197,29.1168,4778.4421413327,0
+XMMO.US,D,20140618,000000,29.1347,29.3619,29.0871,29.3619,9323.0027263807,0
+XMMO.US,D,20140619,000000,29.3986,29.3986,29.2755,29.3242,4548.5930256736,0
+XMMO.US,D,20140620,000000,29.4541,29.4541,29.3281,29.4244,2669.4756941453,0
+XMMO.US,D,20140623,000000,29.5295,29.5295,29.3857,29.474,4815.7422171194,0
+XMMO.US,D,20140624,000000,29.464,29.5583,29.1674,29.1674,5061.7210952809,0
+XMMO.US,D,20140625,000000,29.1576,29.2637,29.1576,29.2438,3543.5071997435,0
+XMMO.US,D,20140626,000000,29.1386,29.2537,29.0514,29.2438,2530.3564925622,0
+XMMO.US,D,20140627,000000,29.2438,29.2805,29.1674,29.1674,2363.0102065999,0
+XMMO.US,D,20140630,000000,29.2726,29.3093,29.1952,29.2438,6296.65603687,0
+XMMO.US,D,20140701,000000,29.3281,29.5395,29.3281,29.4928,9863.3497702107,0
+XMMO.US,D,20140702,000000,29.4046,29.4046,29.3192,29.3946,5055.6724343425,0
+XMMO.US,D,20140703,000000,29.4442,29.4442,29.4442,29.4442,1167.3915611104,0
+XMMO.US,D,20140707,000000,29.4244,29.4244,29.2993,29.348,4571.7795592708,0
+XMMO.US,D,20140708,000000,29.2042,29.224,29.101,29.1298,4247.1680889102,0
+XMMO.US,D,20140709,000000,29.2905,29.2905,29.1109,29.2141,4861.1071741574,0
+XMMO.US,D,20140710,000000,28.9661,29.2537,28.8738,29.1674,4802.6367850862,0
+XMMO.US,D,20140711,000000,29.1298,29.1476,29.0435,29.1208,1912.3849666895,0
+XMMO.US,D,20140714,000000,29.2042,29.3281,29.1952,29.2339,2873.113945738,0
+XMMO.US,D,20140715,000000,29.3381,29.3381,29.0613,29.1576,2216.834233922,0
+XMMO.US,D,20140716,000000,29.2905,29.2905,29.2905,29.2905,681.48246572592,0
+XMMO.US,D,20140717,000000,29.224,29.224,29.0037,29.0237,2011.1797620166,0
+XMMO.US,D,20140718,000000,29.2339,29.2726,29.1774,29.2637,6046.644718083,0
+XMMO.US,D,20140721,000000,29.2042,29.2042,29.1476,29.1863,5155.475339826,0
+XMMO.US,D,20140722,000000,29.474,29.474,29.3381,29.3381,907.29914075936,0
+XMMO.US,D,20140723,000000,29.4342,29.4541,29.3758,29.3946,1694.6331729072,0
+XMMO.US,D,20140724,000000,29.3758,29.6237,29.3758,29.5117,1502.0841330349,0
+XMMO.US,D,20140725,000000,29.5871,29.5871,29.4541,29.5395,1343.8108384803,0
+XMMO.US,D,20140728,000000,29.2993,29.6337,29.2993,29.5682,2266.2316315856,0
+XMMO.US,D,20140729,000000,29.5395,29.5395,29.5395,29.5395,2081.7474729645,0
+XMMO.US,D,20140730,000000,29.474,29.5206,29.3758,29.5206,3066.6710957667,0
+XMMO.US,D,20140731,000000,29.2141,29.2141,29.0435,29.0435,931.49378451295,0
+XMMO.US,D,20140801,000000,28.9016,28.9016,28.8639,28.8639,970.81008061252,0
+XMMO.US,D,20140804,000000,28.9016,29.1774,28.8738,29.1208,2897.3085894916,0
+XMMO.US,D,20140805,000000,29.1109,29.1109,28.7895,28.7895,3267.2850168901,0
+XMMO.US,D,20140806,000000,28.8738,28.8738,28.7895,28.8153,1206.70785721,0
+XMMO.US,D,20140807,000000,28.8153,28.9939,28.5415,28.5902,1617.0086908645,0
+XMMO.US,D,20140808,000000,28.7509,29.0435,28.6358,29.0435,5337.9432781343,0
+XMMO.US,D,20140811,000000,29.0811,29.1576,29.0712,29.0712,1721.85214713,0
+XMMO.US,D,20140812,000000,28.976,29.0811,28.9106,28.9562,3540.4828692743,0
+XMMO.US,D,20140813,000000,29.224,29.224,29.1208,29.1208,4263.2978514126,0
+XMMO.US,D,20140814,000000,29.2905,29.3281,29.2637,29.3281,1683.5439611868,0
+XMMO.US,D,20140815,000000,29.5017,29.5017,29.224,29.2805,2255.1424198652,0
+XMMO.US,D,20140818,000000,29.5781,29.6158,29.5781,29.6158,1102.8725111008,0
+XMMO.US,D,20140819,000000,29.6972,29.7448,29.6972,29.7448,2019.2446432678,0
+XMMO.US,D,20140820,000000,29.6972,29.8519,29.6972,29.8519,2493.0564167755,0
+XMMO.US,D,20140821,000000,29.8321,29.8321,29.7348,29.8133,801.44757433744,0
+XMMO.US,D,20140822,000000,29.8033,29.8133,29.7547,29.7646,6111.1637680925,0
+XMMO.US,D,20140825,000000,29.8618,29.8797,29.8618,29.8618,1977.9121268554,0
+XMMO.US,D,20140826,000000,29.9084,29.957,29.8797,29.8797,2383.1724097279,0
+XMMO.US,D,20140827,000000,29.9282,29.9282,29.8231,29.8231,5776.471196168,0
+XMMO.US,D,20140828,000000,29.8519,29.9282,29.8231,29.8896,5055.6724343425,0
+XMMO.US,D,20140829,000000,29.957,29.9858,29.8896,29.9858,784.30970167865,0
+XMMO.US,D,20140902,000000,30.0126,30.0513,29.9184,29.9858,3000.1358254443,0
+XMMO.US,D,20140903,000000,29.9282,30.0126,29.9282,29.966,16377.757600863,0
+XMMO.US,D,20140904,000000,29.9958,29.9958,29.9184,29.9184,1425.4677611486,0
+XMMO.US,D,20140905,000000,29.966,30.0801,29.8618,30.0801,1108.9211720392,0
+XMMO.US,D,20140908,000000,30.0413,30.0602,30.0126,30.0126,1032.3048001529,0
+XMMO.US,D,20140909,000000,29.9282,30.0324,29.8797,29.8797,2959.8114191883,0
+XMMO.US,D,20140910,000000,29.6436,29.7835,29.6436,29.7547,1354.9000502007,0
+XMMO.US,D,20140911,000000,29.7547,29.8231,29.7547,29.8231,4444.7576795645,0
+XMMO.US,D,20140912,000000,29.5969,29.6793,29.5871,29.5871,1125.0509345416,0
+XMMO.US,D,20140915,000000,29.3093,29.3192,29.3093,29.3093,2702.7433293065,0
+XMMO.US,D,20140916,000000,29.2805,29.5969,29.2537,29.4839,3860.0537888529,0
+XMMO.US,D,20140917,000000,29.4442,29.6337,29.4442,29.4541,1647.2519955564,0
+XMMO.US,D,20140918,000000,29.5682,29.5871,29.464,29.5781,7032.5764510415,0
+XMMO.US,D,20140919,000000,29.6525,29.6525,29.3559,29.3559,4341.9304436118,0
+XMMO.US,D,20140922,000000,29.2785,29.3173,29.0683,29.2319,10945.051968027,0
+XMMO.US,D,20140923,000000,29.1377,29.1853,29.0207,29.1278,1209.7321876792,0
+XMMO.US,D,20140924,000000,28.9353,29.1377,28.9353,29.1377,5260.3187960915,0
+XMMO.US,D,20140925,000000,28.85,29.0305,28.85,28.9076,2790.4489129132,0
+XMMO.US,D,20140926,000000,28.9076,28.9819,28.9076,28.9353,2251.1099792396,0
+XMMO.US,D,20140929,000000,28.9274,28.9631,28.9274,28.9442,1105.89684157,0
+XMMO.US,D,20140930,000000,29.098,29.098,29.098,29.098,398.20351177772,0
+XMMO.US,D,20141001,000000,28.612,28.7389,28.3848,28.5564,4296.5654865738,0
+XMMO.US,D,20141002,000000,28.3848,28.5931,28.0694,28.4781,12265.67627291,0
+XMMO.US,D,20141003,000000,28.7567,28.7567,28.7567,28.7567,268.15730160221,0
+XMMO.US,D,20141006,000000,28.8113,28.8113,28.5167,28.6616,6105.1151071541,0
+XMMO.US,D,20141007,000000,28.603,28.612,28.2787,28.2886,2172.4773870405,0
+XMMO.US,D,20141008,000000,28.3074,28.6218,28.0118,28.6218,4681.6635663183,0
+XMMO.US,D,20141009,000000,28.5752,28.6218,28.1348,28.1636,18577.453962127,0
+XMMO.US,D,20141010,000000,28.1923,28.1923,27.7926,27.7926,7701.9615948906,0
+XMMO.US,D,20141013,000000,27.6597,27.8016,27.1607,27.1607,4584.884991304,0
+XMMO.US,D,20141014,000000,27.4682,27.6497,27.2658,27.3829,31392.550270274,0
+XMMO.US,D,20141015,000000,26.6201,27.246,26.6201,27.1319,12295.919577602,0
+XMMO.US,D,20141016,000000,26.9712,27.6299,26.7262,27.6031,3647.3425458526,0
+XMMO.US,D,20141017,000000,27.8104,27.8194,27.6497,27.8016,5109.1022726316,0
+XMMO.US,D,20141020,000000,27.6497,27.993,27.6497,27.993,2814.6435566668,0
+XMMO.US,D,20141021,000000,28.356,28.5852,28.3362,28.5852,22680.462298672,0
+XMMO.US,D,20141022,000000,28.5852,28.5852,28.3074,28.356,1877.1011112155,0
+XMMO.US,D,20141023,000000,28.7567,28.7757,28.6913,28.7389,675.43380478753,0
+XMMO.US,D,20141024,000000,28.5167,28.8401,28.5167,28.8401,3980.0188974644,0
+XMMO.US,D,20141027,000000,28.7567,28.7567,28.5564,28.7201,7561.8342831511,0
+XMMO.US,D,20141028,000000,28.7201,29.0405,28.7012,29.0207,46370.042863898,0
+XMMO.US,D,20141029,000000,28.9353,29.0683,28.7757,28.9174,5460.932717215,0
+XMMO.US,D,20141030,000000,28.8113,29.222,28.7201,29.1456,4338.9061131426,0
+XMMO.US,D,20141031,000000,29.3847,29.5861,29.3847,29.5672,11511.609875923,0
+XMMO.US,D,20141103,000000,29.6337,29.7547,29.5007,29.5007,10263.569502302,0
+XMMO.US,D,20141104,000000,29.3559,29.3748,29.2885,29.3748,1900.2876448127,0
+XMMO.US,D,20141105,000000,29.5196,29.6525,29.4829,29.6525,1325.6648556651,0
+XMMO.US,D,20141106,000000,29.6972,29.7448,29.6793,29.7448,1806.5334002675,0
+XMMO.US,D,20141107,000000,29.7835,29.9194,29.706,29.7933,5644.4087656796,0
+XMMO.US,D,20141110,000000,29.7835,29.8807,29.7835,29.8618,2332.766901908,0
+XMMO.US,D,20141112,000000,29.8995,29.9292,29.8231,29.9194,3051.5494434207,0
+XMMO.US,D,20141113,000000,29.8321,29.8321,29.8321,29.8321,797.41513371184,0
+XMMO.US,D,20141114,000000,29.8995,29.9094,29.8033,29.9094,1253.0809244043,0
+XMMO.US,D,20141117,000000,29.8618,29.8995,29.8231,29.8995,1291.3891103475,0
+XMMO.US,D,20141118,000000,29.9868,30.0899,29.958,30.0711,6745.2650564677,0
+XMMO.US,D,20141119,000000,29.8717,30.0136,29.8519,29.9768,2367.0426472255,0
+XMMO.US,D,20141120,000000,30.1594,30.1683,30.0423,30.0423,1086.7427485984,0
+XMMO.US,D,20141121,000000,30.462,30.4808,30.3211,30.3211,3138.246916871,0
+XMMO.US,D,20141124,000000,30.4044,30.4898,30.4044,30.4898,2246.0694284576,0
+XMMO.US,D,20141125,000000,30.5681,30.5681,30.3767,30.4898,1660.3574275896,0
+XMMO.US,D,20141126,000000,30.3767,30.462,30.3767,30.462,756.08261729947,0
+XMMO.US,D,20141128,000000,30.3667,30.3667,30.3489,30.3489,352.83855473975,0
+XMMO.US,D,20141201,000000,30.0523,30.0899,29.967,30.0235,1817.6226119879,0
+XMMO.US,D,20141202,000000,30.1197,30.1961,30.1098,30.1961,3073.7278668614,0
+XMMO.US,D,20141203,000000,30.1961,30.3955,30.1961,30.3955,2534.3889331878,0
+XMMO.US,D,20141204,000000,30.2754,30.3211,30.216,30.216,731.88797354589,0
+XMMO.US,D,20141205,000000,30.2844,30.2844,30.1594,30.206,3084.8170785818,0
+XMMO.US,D,20141208,000000,30.1495,30.1495,29.7646,29.8717,7784.6266277153,0
+XMMO.US,D,20141209,000000,29.706,29.9094,29.6237,29.8717,5727.0737985044,0
+XMMO.US,D,20141210,000000,29.5672,29.5672,29.5285,29.5285,663.33648291074,0
+XMMO.US,D,20141211,000000,29.716,29.8033,29.5672,29.5672,2074.6907018697,0
+XMMO.US,D,20141212,000000,29.3648,29.5107,29.2716,29.2716,3366.0798122172,0
+XMMO.US,D,20141215,000000,29.2716,29.2716,29.0782,29.0881,4212.8923435926,0
+XMMO.US,D,20141216,000000,29.0405,29.1278,28.8986,29.0305,6130.3178610641,0
+XMMO.US,D,20141217,000000,29.1278,29.5007,29.1278,29.5007,3791.5022982177,0
+XMMO.US,D,20141218,000000,29.8807,30.0334,29.6972,30.0334,4459.8793319105,0
+XMMO.US,D,20141219,000000,30.3865,30.3865,30.0215,30.2546,2220.8666745476,0
+XMMO.US,D,20141222,000000,30.2844,30.3667,30.1584,30.3577,6551.707906439,0
+XMMO.US,D,20141223,000000,30.5106,30.5106,30.3767,30.3955,22389.118463472,0
+XMMO.US,D,20141224,000000,30.3399,30.3955,30.3399,30.3489,1749.0711213528,0
+XMMO.US,D,20141226,000000,30.4908,30.4908,30.3767,30.4332,2106.9502268745,0
+XMMO.US,D,20141229,000000,30.4908,30.5006,30.4332,30.4332,2059.5690495238,0
+XMMO.US,D,20141230,000000,30.3489,30.3865,30.3399,30.3577,2992.0709441931,0
+XMMO.US,D,20141231,000000,30.2844,30.4233,30.2844,30.3865,1197.6348658024,0
+XMMO.US,D,20150102,000000,30.2745,30.2745,29.965,30.1287,11203.128168065,0
+XMMO.US,D,20150105,000000,30.0116,30.0116,29.5731,29.6198,7035.6007815107,0
+XMMO.US,D,20150106,000000,29.5156,29.6009,29.2825,29.3797,3325.7554059613,0
+XMMO.US,D,20150107,000000,29.6009,29.7319,29.5156,29.713,5507.3057844093,0
+XMMO.US,D,20150108,000000,30.0404,30.1088,30.0314,30.1088,1852.9064674619,0
+XMMO.US,D,20150109,000000,30.0404,30.0404,29.8201,30.0017,5600.0519187981,0
+XMMO.US,D,20150112,000000,29.6198,29.8103,29.6198,29.7904,2376.1156386331,0
+XMMO.US,D,20150113,000000,30.0989,30.1088,29.5443,29.6396,6201.8936821685,0
+XMMO.US,D,20150114,000000,29.4869,29.4869,29.4869,29.4869,913.34780169776,0
+XMMO.US,D,20150115,000000,29.6396,29.6396,29.2557,29.2557,17603.619551044,0
+XMMO.US,D,20150116,000000,29.1883,29.7805,28.976,29.7805,32481.309239185,0
+XMMO.US,D,20150120,000000,29.8589,29.8589,29.5821,29.7517,6564.8133384722,0
+XMMO.US,D,20150121,000000,29.9372,29.9372,29.7418,29.8589,3812.6726115021,0
+XMMO.US,D,20150122,000000,29.965,30.3577,29.8975,30.3577,7696.9210441086,0
+XMMO.US,D,20150123,000000,30.3032,30.3767,30.2844,30.2844,1633.1384533669,0
+XMMO.US,D,20150126,000000,30.3032,30.4133,30.3032,30.3489,3589.8802669379,0
+XMMO.US,D,20150127,000000,30.1951,30.3399,30.1852,30.2546,9343.1649295087,0
+XMMO.US,D,20150128,000000,30.3121,30.3211,29.956,29.956,4157.4462849907,0
+XMMO.US,D,20150129,000000,30.0116,30.0116,29.6664,29.9948,2399.3021722303,0
+XMMO.US,D,20150130,000000,29.9948,29.9948,29.7705,29.7705,2975.9411816907,0
+XMMO.US,D,20150202,000000,29.9462,29.9462,29.713,29.9372,1840.8091455851,0
+XMMO.US,D,20150203,000000,30.3399,30.6087,30.2844,30.6087,18153.039586282,0
+XMMO.US,D,20150204,000000,30.3667,30.4233,30.3121,30.3577,2559.5916870978,0
+XMMO.US,D,20150205,000000,30.5691,30.6355,30.5691,30.6355,1326.6729658215,0
+XMMO.US,D,20150206,000000,30.5592,30.5592,30.3955,30.4233,2453.7401206759,0
+XMMO.US,D,20150209,000000,30.3211,30.3865,30.2546,30.2546,1777.298205732,0
+XMMO.US,D,20150210,000000,30.5294,30.579,30.1951,30.579,36252.649334275,0
+XMMO.US,D,20150211,000000,30.5691,30.6355,30.4431,30.6355,3985.0594482464,0
+XMMO.US,D,20150212,000000,30.7218,30.8637,30.7218,30.8637,2063.6014901494,0
+XMMO.US,D,20150213,000000,30.9996,31.076,30.9609,31.076,2173.4854971969,0
+XMMO.US,D,20150217,000000,31.0562,31.2307,31.0562,31.1731,6498.2780681498,0
+XMMO.US,D,20150218,000000,31.1057,31.2595,31.1057,31.2595,2911.4221316812,0
+XMMO.US,D,20150219,000000,31.2774,31.2774,31.2307,31.2307,564.5416875836,0
+XMMO.US,D,20150220,000000,31.2774,31.4013,31.1731,31.4013,14724.456944368,0
+XMMO.US,D,20150223,000000,31.3636,31.4499,31.3348,31.3735,2457.7725613015,0
+XMMO.US,D,20150224,000000,31.2496,31.4013,31.2496,31.3934,11181.957854781,0
+XMMO.US,D,20150225,000000,31.4013,31.4599,31.3537,31.3537,1820.6469424571,0
+XMMO.US,D,20150226,000000,31.1435,31.2972,31.1435,31.2109,4818.7665475886,0
+XMMO.US,D,20150227,000000,31.2396,31.2972,31.1633,31.1731,4275.3951732894,0
+XMMO.US,D,20150302,000000,31.2496,31.4113,31.2496,31.4113,5114.1428234136,0
+XMMO.US,D,20150303,000000,31.2684,31.2872,31.1831,31.2774,5114.1428234136,0
+XMMO.US,D,20150304,000000,31.1435,31.1435,30.9808,31.066,37567.224978219,0
+XMMO.US,D,20150305,000000,31.1255,31.2019,31.1255,31.1255,100704.15596335,0
+XMMO.US,D,20150306,000000,30.9033,30.9033,30.5592,30.6177,18055.252901111,0
+XMMO.US,D,20150309,000000,30.6445,30.7704,30.6445,30.6643,3549.5558606819,0
+XMMO.US,D,20150310,000000,30.3865,30.3865,30.2943,30.2943,1565.5950728881,0
+XMMO.US,D,20150311,000000,30.2943,30.3399,30.1852,30.2745,3337.8527278381,0
+XMMO.US,D,20150312,000000,30.5006,30.6445,30.5006,30.6087,4070.7488115403,0
+XMMO.US,D,20150313,000000,30.3399,30.4718,30.3121,30.4718,6467.0266533015,0
+XMMO.US,D,20150316,000000,30.7506,30.8458,30.7416,30.8458,2397.2859519175,0
+XMMO.US,D,20150317,000000,30.6544,30.7903,30.6177,30.7903,5636.3438844285,0
+XMMO.US,D,20150318,000000,30.6445,31.1831,30.6087,31.1731,21915.306689964,0
+XMMO.US,D,20150319,000000,31.1533,31.1533,31.0482,31.076,2606.9728644486,0
+XMMO.US,D,20150320,000000,31.31,31.4449,31.2535,31.4063,8545.7497957968,0
+XMMO.US,D,20150323,000000,31.4063,31.5025,31.3587,31.3587,2811.6192261976,0
+XMMO.US,D,20150324,000000,31.2149,31.2634,31.1285,31.1474,4478.0253147257,0
+XMMO.US,D,20150325,000000,31.0799,31.1474,30.7348,30.7348,7081.973848705,0
+XMMO.US,D,20150326,000000,30.6207,30.6871,30.5224,30.6385,13746.590092661,0
+XMMO.US,D,20150327,000000,30.6573,30.7536,30.5621,30.7446,5207.8970679588,0
+XMMO.US,D,20150330,000000,30.9361,31.1871,30.9361,31.1871,1876.0930010591,0
+XMMO.US,D,20150331,000000,31.1196,31.1196,31.0998,31.1097,1723.8683674428,0
+XMMO.US,D,20150401,000000,30.8399,30.8399,30.7348,30.7734,627.04451728036,0
+XMMO.US,D,20150402,000000,31.1871,31.1871,30.946,31.0234,7496.3071229851,0
+XMMO.US,D,20150406,000000,30.9173,31.2912,30.9173,31.2813,3331.8040668997,0
+XMMO.US,D,20150407,000000,31.3398,31.3398,31.1673,31.1673,23072.617149511,0
+XMMO.US,D,20150408,000000,31.2813,31.2813,31.1474,31.1673,4273.3789529766,0
+XMMO.US,D,20150409,000000,31.1573,31.2248,31.0799,31.1771,7172.703762781,0
+XMMO.US,D,20150410,000000,31.2813,31.3299,31.2347,31.2347,3020.2980285723,0
+XMMO.US,D,20150413,000000,31.3398,31.3488,31.1385,31.1385,2915.4545723068,0
+XMMO.US,D,20150414,000000,31.1673,31.1771,31.1673,31.1673,2082.7555831209,0
+XMMO.US,D,20150415,000000,31.3587,31.4747,31.3587,31.4063,4156.4381748343,0
+XMMO.US,D,20150416,000000,31.3686,31.3686,31.3012,31.3488,3906.4268560473,0
+XMMO.US,D,20150417,000000,31.0799,31.1196,30.9549,31.0134,9894.6011850591,0
+XMMO.US,D,20150420,000000,31.2347,31.3012,31.196,31.2436,4553.6335764556,0
+XMMO.US,D,20150421,000000,31.2535,31.2535,31.196,31.196,1207.7159673664,0
+XMMO.US,D,20150422,000000,31.2059,31.3299,31.2059,31.321,1291.3891103475,0
+XMMO.US,D,20150423,000000,31.3785,31.5422,31.3785,31.5422,1770.2414346372,0
+XMMO.US,D,20150424,000000,31.3973,31.561,31.3785,31.3785,2137.1935315665,0
+XMMO.US,D,20150427,000000,31.4747,31.4747,31.1771,31.1771,3020.2980285723,0
+XMMO.US,D,20150428,000000,31.1474,31.2248,31.1474,31.2248,3310.6337536153,0
+XMMO.US,D,20150429,000000,31.0134,31.0134,30.9073,30.9262,3851.9889076017,0
+XMMO.US,D,20150430,000000,30.9073,30.9073,30.706,30.706,2290.4262753392,0
+XMMO.US,D,20150501,000000,30.8399,30.9649,30.8012,30.946,1562.5707424189,0
+XMMO.US,D,20150504,000000,30.946,31.1385,30.946,31.1385,2082.7555831209,0
+XMMO.US,D,20150505,000000,31.0512,31.0512,30.6673,30.6772,1667.4141986844,0
+XMMO.US,D,20150506,000000,30.5224,30.582,30.465,30.582,3125.1414848378,0
+XMMO.US,D,20150507,000000,30.6107,30.7446,30.4936,30.7446,644.18238993915,0
+XMMO.US,D,20150508,000000,31.1196,31.1871,31.0512,31.1474,1876.0930010591,0
+XMMO.US,D,20150511,000000,31.1474,31.1474,30.9262,30.9262,2600.9242035102,0
+XMMO.US,D,20150512,000000,30.821,30.9549,30.821,30.9549,3920.5403982369,0
+XMMO.US,D,20150513,000000,30.9361,30.9847,30.8488,30.8488,3990.0999990284,0
+XMMO.US,D,20150514,000000,31.1385,31.1385,31.0899,31.1097,1354.9000502007,0
+XMMO.US,D,20150515,000000,31.1385,31.2347,31.1385,31.2248,2484.9915355243,0
+XMMO.US,D,20150518,000000,31.1573,31.311,31.1573,31.2813,2808.5948957284,0
+XMMO.US,D,20150519,000000,31.2248,31.3012,31.2149,31.2347,2724.9217527473,0
+XMMO.US,D,20150520,000000,31.2149,31.2149,31.1871,31.2059,7670.7101800422,0
+XMMO.US,D,20150521,000000,31.0998,31.2535,31.0998,31.2347,10209.131553856,0
+XMMO.US,D,20150522,000000,31.196,31.3012,31.1474,31.1871,12709.244741726,0
+XMMO.US,D,20150526,000000,30.9073,30.9361,30.7834,30.7834,2885.2112676148,0
+XMMO.US,D,20150527,000000,30.8488,31.1196,30.8488,31.1196,2600.9242035102,0
+XMMO.US,D,20150528,000000,31.0998,31.1097,30.946,31.1097,2570.6808988182,0
+XMMO.US,D,20150529,000000,30.9936,30.9936,30.8677,30.8677,936.53433529494,0
+XMMO.US,D,20150601,000000,30.821,30.9549,30.821,30.9549,1174.4483322052,0
+XMMO.US,D,20150602,000000,30.9847,31.0422,30.7248,30.9073,1211.748407992,0
+XMMO.US,D,20150603,000000,31.0422,31.0899,31.0234,31.0512,3542.4990895871,0
+XMMO.US,D,20150604,000000,30.9748,30.9748,30.821,30.821,2496.0807472447,0
+XMMO.US,D,20150605,000000,30.9361,30.9847,30.9262,30.9847,1145.2131376696,0
+XMMO.US,D,20150608,000000,30.946,31.07,30.7636,30.821,6453.9212212683,0
+XMMO.US,D,20150609,000000,30.7536,30.7536,30.7348,30.7348,515.14428992004,0
+XMMO.US,D,20150610,000000,31.0601,31.1673,31.0601,31.1385,10936.987086776,0
+XMMO.US,D,20150611,000000,31.2436,31.2436,31.1474,31.1771,2907.3896910556,0
+XMMO.US,D,20150612,000000,31.1573,31.1573,31.1474,31.1573,4273.3789529766,0
+XMMO.US,D,20150615,000000,30.7734,31.0512,30.7734,31.0422,5624.2465625517,0
+XMMO.US,D,20150616,000000,31.07,31.196,31.07,31.1771,2082.7555831209,0
+XMMO.US,D,20150617,000000,31.2535,31.3299,31.1573,31.2813,2496.0807472447,0
+XMMO.US,D,20150618,000000,31.561,31.6463,31.561,31.5798,2707.7838800885,0
+XMMO.US,D,20150619,000000,31.5898,31.5898,31.4866,31.554,3532.4179880231,0
+XMMO.US,D,20150622,000000,31.6384,31.6583,31.6285,31.6384,1765.2008838552,0
+XMMO.US,D,20150623,000000,31.6096,31.6871,31.6096,31.6871,1447.6461845894,0
+XMMO.US,D,20150624,000000,31.5442,31.5442,31.3904,31.4182,2076.7069221825,0
+XMMO.US,D,20150625,000000,31.4371,31.4371,31.312,31.4083,6126.2854204385,0
+XMMO.US,D,20150626,000000,31.3706,31.3706,31.3706,31.3706,1142.1888072004,0
+XMMO.US,D,20150629,000000,30.9549,31.1008,30.5413,30.5413,6648.4864814533,0
+XMMO.US,D,20150630,000000,30.7149,30.8975,30.6871,30.8975,2408.3751636379,0
+XMMO.US,D,20150701,000000,31.1206,31.1583,30.8399,31.0334,8724.1852934795,0
+XMMO.US,D,20150702,000000,30.946,31.1008,30.821,30.9549,5711.9521461584,0
+XMMO.US,D,20150706,000000,30.7149,30.7834,30.6285,30.7834,5921.6390586895,0
+XMMO.US,D,20150707,000000,30.4451,30.9847,30.3787,30.946,4780.4583616455,0
+XMMO.US,D,20150708,000000,30.6375,30.6375,30.3587,30.4838,8826.0044192758,0
+XMMO.US,D,20150709,000000,30.8012,30.8012,30.6107,30.6107,1142.1888072004,0
+XMMO.US,D,20150710,000000,30.9847,30.9946,30.8975,30.9946,2700.7271089937,0
+XMMO.US,D,20150713,000000,31.2644,31.3706,31.2357,31.3706,1142.1888072004,0
+XMMO.US,D,20150714,000000,31.4469,31.6583,31.4469,31.6096,2728.9541933729,0
+XMMO.US,D,20150715,000000,31.6384,31.6583,31.4469,31.4866,1890.2065432487,0
+XMMO.US,D,20150716,000000,31.6671,31.6671,31.6671,31.6671,308.48170785818,0
+XMMO.US,D,20150717,000000,31.4182,31.4956,31.3993,31.4956,1871.0524502771,0
+XMMO.US,D,20150720,000000,31.5244,31.6483,31.4668,31.6483,1765.2008838552,0
+XMMO.US,D,20150721,000000,31.5818,31.5818,31.3607,31.4469,1765.2008838552,0
+XMMO.US,D,20150722,000000,31.4767,31.572,31.2823,31.5244,1765.2008838552,0
+XMMO.US,D,20150723,000000,31.7713,31.7713,31.5244,31.5898,9659.711518618,0
+XMMO.US,D,20150724,000000,31.322,31.4866,31.0908,31.0908,1663.3817580588,0
+XMMO.US,D,20150727,000000,31.0334,31.0334,30.7536,30.7834,2907.3896910556,0
+XMMO.US,D,20150728,000000,30.9361,31.2545,30.8775,31.1781,2700.7271089937,0
+XMMO.US,D,20150729,000000,31.2545,31.2545,31.2545,31.2545,625.02829696756,0
+XMMO.US,D,20150730,000000,31.2446,31.4668,31.2446,31.3993,2907.3896910556,0
+XMMO.US,D,20150731,000000,31.5898,31.7069,31.5818,31.7069,2178.5260479789,0
+XMMO.US,D,20150803,000000,31.6384,31.6384,31.2258,31.2258,1028.2723595273,0
+XMMO.US,D,20150804,000000,31.3904,31.3904,31.2922,31.3607,2178.5260479789,0
+XMMO.US,D,20150805,000000,31.6196,31.6196,31.5898,31.5898,4049.578498256,0
+XMMO.US,D,20150806,000000,31.3418,31.3507,31.2922,31.2922,723.82309229469,0
+XMMO.US,D,20150807,000000,30.9847,30.9847,30.6573,30.8775,6648.4864814533,0
+XMMO.US,D,20150810,000000,31.1583,31.2734,31.1583,31.2644,725.83931260749,0
+XMMO.US,D,20150811,000000,30.8775,30.946,30.8488,30.9173,3306.6013129897,0
+XMMO.US,D,20150812,000000,30.7536,30.7536,30.3787,30.6772,4049.578498256,0
+XMMO.US,D,20150813,000000,30.8975,31.0522,30.8975,30.9549,1663.3817580588,0
+XMMO.US,D,20150814,000000,30.8775,31.0809,30.8111,30.9847,5398.4298875182,0
+XMMO.US,D,20150817,000000,31.1206,31.3706,31.1206,31.3706,1247.0322634659,0
+XMMO.US,D,20150818,000000,31.4182,31.4371,31.322,31.322,1871.0524502771,0
+XMMO.US,D,20150819,000000,30.9361,31.312,30.9262,31.2158,1454.7029556842,0
+XMMO.US,D,20150820,000000,30.7536,30.7536,30.215,30.2646,4987.1209437073,0
+XMMO.US,D,20150821,000000,29.8469,29.8767,29.3073,29.3658,5398.4298875182,0
+XMMO.US,D,20150824,000000,26.2462,29.0187,26.2462,28.0674,30257.418234169,0
+XMMO.US,D,20150825,000000,28.8838,28.9334,28.0476,28.0476,4261.2816310998,0
+XMMO.US,D,20150826,000000,28.7151,28.9711,28.0942,28.8748,9659.711518618,0
+XMMO.US,D,20150827,000000,29.1357,29.6922,29.1258,29.4056,9866.3741006799,0
+XMMO.US,D,20150828,000000,29.5513,29.6654,29.5127,29.5513,9553.8599521961,0
+XMMO.US,D,20150831,000000,29.4938,29.6376,29.2508,29.2508,6854.1409533588,0
+XMMO.US,D,20150901,000000,28.845,28.845,28.4413,28.4413,13709.290016874,0
+XMMO.US,D,20150902,000000,28.5187,28.9334,28.5088,28.9334,4364.1088670525,0
+XMMO.US,D,20150903,000000,29.0087,29.3173,29.0087,29.0762,2803.5543449464,0
+XMMO.US,D,20150904,000000,28.7151,28.9413,28.6754,28.6953,3116.0684934302,0
+XMMO.US,D,20150908,000000,29.1744,29.6466,29.1158,29.6466,1765.2008838552,0
+XMMO.US,D,20150909,000000,29.6466,29.6466,29.4551,29.4551,1142.1888072004,0
+XMMO.US,D,20150910,000000,29.3271,29.3956,29.221,29.221,4783.4826921146,0
+XMMO.US,D,20150911,000000,29.1258,29.4056,29.096,29.3857,5711.9521461584,0
+XMMO.US,D,20150914,000000,29.2607,29.3073,29.2409,29.2973,9139.526677916,0
+XMMO.US,D,20150915,000000,29.2706,29.6922,29.2706,29.6654,6233.1450970168,0
+XMMO.US,D,20150916,000000,29.72,29.8668,29.7012,29.7884,4154.4219545215,0
+XMMO.US,D,20150917,000000,29.965,30.0791,29.965,29.9848,2363.0102065999,0
+XMMO.US,D,20150918,000000,29.8737,29.8737,29.6287,29.6754,2851.9436324536,0
+XMMO.US,D,20150921,000000,30.0036,30.0036,29.4561,29.5424,12450.160431531,0
+XMMO.US,D,20150922,000000,29.1654,29.1654,28.9423,29.1168,9543.7788506321,0
+XMMO.US,D,20150923,000000,29.222,29.222,29.222,29.222,512.11995945084,0
+XMMO.US,D,20150924,000000,28.8758,28.8758,28.5584,28.7717,1267.1944665939,0
+XMMO.US,D,20150925,000000,28.8758,28.8848,28.5187,28.597,2487.0077558371,0
+XMMO.US,D,20150928,000000,27.9117,27.9215,27.4305,27.5556,7620.3046722223,0
+XMMO.US,D,20150929,000000,27.5278,27.5376,27.1964,27.1964,4257.2491904742,0
+XMMO.US,D,20150930,000000,27.7856,27.8342,27.498,27.8342,9855.2848889595,0
+XMMO.US,D,20151001,000000,27.8154,27.8541,27.6815,27.7956,4257.2491904742,0
+XMMO.US,D,20151002,000000,27.5556,28.4413,27.5556,28.4413,65260.010974509,0
+XMMO.US,D,20151005,000000,28.6953,28.856,28.6754,28.856,3391.2825661272,0
+XMMO.US,D,20151006,000000,28.4889,28.5088,28.4889,28.5088,2282.361394088,0
+XMMO.US,D,20151007,000000,28.5782,28.8361,28.5782,28.8361,1754.1116721348,0
+XMMO.US,D,20151008,000000,28.7617,29.1456,28.7617,29.1456,1971.863465917,0
+XMMO.US,D,20151009,000000,29.1654,29.2121,29.097,29.2121,2697.7027785245,0
+XMMO.US,D,20151012,000000,29.097,29.2319,29.097,29.1932,8015.4838535308,0
+XMMO.US,D,20151013,000000,29.107,29.1654,28.9423,28.9423,1246.0241533095,0
+XMMO.US,D,20151014,000000,28.9145,28.9145,28.606,28.606,724.83120245109,0
+XMMO.US,D,20151015,000000,28.7717,29.1268,28.6754,29.1268,2487.0077558371,0
+XMMO.US,D,20151016,000000,29.1932,29.2795,29.097,29.2319,2074.6907018697,0
+XMMO.US,D,20151019,000000,29.2319,29.3866,29.2319,29.3183,3259.2201356389,0
+XMMO.US,D,20151020,000000,29.4462,29.4462,29.4462,29.4462,100.81101563993,0
+XMMO.US,D,20151021,000000,29.1456,29.1456,28.9244,28.972,2902.3491402736,0
+XMMO.US,D,20151022,000000,29.0573,29.1168,28.9809,29.1168,4360.0764264269,0
+XMMO.US,D,20151023,000000,29.1456,29.1456,29.0484,29.0871,932.50189466935,0
+XMMO.US,D,20151026,000000,29.1367,29.2121,29.097,29.1556,6537.5943642494,0
+XMMO.US,D,20151027,000000,29.1268,29.1654,28.8946,28.9046,16704.385291536,0
+XMMO.US,D,20151028,000000,29.0097,29.5137,29.0097,29.5137,3529.3936575539,0
+XMMO.US,D,20151029,000000,29.4362,29.4462,29.3381,29.4065,3735.0481294594,0
+XMMO.US,D,20151030,000000,29.5711,29.6842,29.5037,29.5613,3632.2208935067,0
+XMMO.US,D,20151102,000000,29.5424,29.8489,29.5424,29.839,6520.4564915906,0
+XMMO.US,D,20151103,000000,29.7031,29.967,29.7031,29.8985,4245.1518685974,0
+XMMO.US,D,20151104,000000,29.8103,29.8103,29.713,29.7805,13316.127055878,0
+XMMO.US,D,20151105,000000,29.7031,29.722,29.6386,29.6386,54264.553498662,0
+XMMO.US,D,20151106,000000,29.7705,29.8103,29.7705,29.8103,516.15240007644,0
+XMMO.US,D,20151109,000000,29.5613,29.6188,29.5613,29.5613,971.81819076892,0
+XMMO.US,D,20151110,000000,29.5235,29.7418,29.5235,29.6754,2074.6907018697,0
+XMMO.US,D,20151111,000000,29.5801,29.6654,29.5325,29.5325,1037.3453509349,0
+XMMO.US,D,20151112,000000,29.2032,29.2716,29.1754,29.1932,4775.4178108635,0
+XMMO.US,D,20151113,000000,28.597,28.6854,28.5286,28.5584,6327.9074517184,0
+XMMO.US,D,20151116,000000,28.4889,28.8361,28.4889,28.8361,1869.0362299643,0
+XMMO.US,D,20151117,000000,28.9046,28.972,28.8361,28.8659,1453.6948455278,0
+XMMO.US,D,20151118,000000,28.9621,29.3083,28.9621,29.2895,5187.7348648308,0
+XMMO.US,D,20151119,000000,29.2617,29.3768,29.2319,29.2795,4045.5460576304,0
+XMMO.US,D,20151120,000000,29.3579,29.4164,29.3579,29.4164,413.32516412371,0
+XMMO.US,D,20151123,000000,29.5424,29.5424,29.5424,29.5424,413.32516412371,0
+XMMO.US,D,20151124,000000,29.3866,29.4362,29.3866,29.4362,1246.0241533095,0
+XMMO.US,D,20151125,000000,29.7805,29.8787,29.7517,29.8291,2487.0077558371,0
+XMMO.US,D,20151127,000000,29.8291,29.8886,29.8003,29.8787,624.02018681116,0
+XMMO.US,D,20151130,000000,29.8787,29.9084,29.59,29.713,2590.8431019462,0
+XMMO.US,D,20151201,000000,29.7031,29.8985,29.7031,29.8985,1544.4247596037,0
+XMMO.US,D,20151202,000000,29.9382,29.9472,29.7418,29.7418,4996.1939351149,0
+XMMO.US,D,20151203,000000,29.7904,29.7904,29.1932,29.2032,2542.453814439,0
+XMMO.US,D,20151204,000000,29.4264,29.6476,29.4264,29.6476,4360.0764264269,0
+XMMO.US,D,20151207,000000,29.3381,29.3966,29.2121,29.2121,1556.5220814805,0
+XMMO.US,D,20151208,000000,28.9899,29.4264,28.9899,29.3668,9978.2743280402,0
+XMMO.US,D,20151209,000000,29.4462,29.466,28.9621,29.0097,3632.2208935067,0
+XMMO.US,D,20151210,000000,29.1456,29.1456,29.1168,29.1168,624.02018681116,0
+XMMO.US,D,20151211,000000,28.7985,28.7985,28.4126,28.4126,4360.0764264269,0
+XMMO.US,D,20151214,000000,28.356,28.4046,28.2499,28.4046,3030.3791301363,0
+XMMO.US,D,20151215,000000,28.4889,28.6953,28.4889,28.6754,1556.5220814805,0
+XMMO.US,D,20151216,000000,28.7717,29.1853,28.7717,29.1853,2282.361394088,0
+XMMO.US,D,20151217,000000,28.7915,28.8361,28.7429,28.7429,2176.5098276661,0
+XMMO.US,D,20151218,000000,28.4393,28.5604,28.35,28.35,2805.5705652592,0
+XMMO.US,D,20151221,000000,28.3987,28.4453,28.3114,28.4354,8193.9193512135,0
+XMMO.US,D,20151222,000000,28.5425,28.6596,28.4453,28.6596,9070.9751872808,0
+XMMO.US,D,20151223,000000,28.9086,28.9661,28.85,28.9661,1869.0362299643,0
+XMMO.US,D,20151224,000000,28.9929,29.0514,28.9929,29.0047,2328.7344612824,0
+XMMO.US,D,20151228,000000,28.7091,28.9373,28.7091,28.9373,4039.497396692,0
+XMMO.US,D,20151229,000000,29.0295,29.1883,29.0295,29.1883,880.08016653658,0
+XMMO.US,D,20151230,000000,29.1109,29.1496,28.9839,28.9839,4871.1882757214,0
+XMMO.US,D,20151231,000000,28.8401,28.9929,28.7945,28.9929,1236.9511619019,0
+XMMO.US,D,20160104,000000,28.1656,28.1656,28.1487,28.1487,1572.6518439829,0
+XMMO.US,D,20160105,000000,28.36,28.4433,28.2638,28.2727,9172.7943130772,0
+XMMO.US,D,20160106,000000,27.8967,28.0346,27.8967,28.0346,680.47435556952,0
+XMMO.US,D,20160107,000000,27.2004,27.4732,27,27.0675,7657.604748009,0
+XMMO.US,D,20160108,000000,27.1905,27.2778,26.752,26.752,28371.244131545,0
+XMMO.US,D,20160111,000000,26.8443,26.8443,26.146,26.4128,15168.025413184,0
+XMMO.US,D,20160112,000000,26.6935,26.9227,26.3017,26.635,8796.7692247402,0
+XMMO.US,D,20160113,000000,26.5665,26.5665,25.7095,25.7472,3147.3199082786,0
+XMMO.US,D,20160114,000000,25.2879,26.2084,25.2879,25.9972,8087.0596746351,0
+XMMO.US,D,20160115,000000,25.151,25.4853,25.0003,25.4853,12265.67627291,0
+XMMO.US,D,20160119,000000,25.6808,25.6808,24.9655,25.2651,170134.71865488,0
+XMMO.US,D,20160120,000000,24.7751,25.4833,24.2137,25.2086,11010.579128193,0
+XMMO.US,D,20160121,000000,25.4774,25.6976,25.2651,25.3613,5058.6967648117,0
+XMMO.US,D,20160122,000000,25.6024,25.9,25.5736,25.8533,19662.180490412,0
+XMMO.US,D,20160125,000000,25.7184,25.7184,25.3643,25.3702,8416.7116957777,0
+XMMO.US,D,20160126,000000,25.3425,25.7373,25.2839,25.7184,6535.5781439366,0
+XMMO.US,D,20160127,000000,25.6618,25.7472,25.1698,25.2651,7392.471776876,0
+XMMO.US,D,20160128,000000,25.0627,25.2741,25.0627,25.1312,4904.4559108826,0
+XMMO.US,D,20160129,000000,25.3613,25.89,25.3613,25.89,6064.7907008982,0
+XMMO.US,D,20160201,000000,25.7849,26.2174,25.6906,26.1797,2912.4302418376,0
+XMMO.US,D,20160202,000000,25.641,25.6818,25.3613,25.4188,11901.74850645,0
+XMMO.US,D,20160203,000000,25.0241,25.4863,25.0241,25.4863,9710.117026438,0
+XMMO.US,D,20160204,000000,25.409,25.641,25.2363,25.5051,8418.7279160905,0
+XMMO.US,D,20160205,000000,25.1412,25.1412,24.3604,24.3604,3725.9751380518,0
+XMMO.US,D,20160208,000000,23.6065,23.6065,23.1245,23.4736,13208.259269143,0
+XMMO.US,D,20160209,000000,23.3655,23.5887,23.2524,23.4538,11334.182488397,0
+XMMO.US,D,20160210,000000,23.7167,24.052,23.5986,23.6363,5581.9059359829,0
+XMMO.US,D,20160211,000000,23.3794,23.5232,23.2137,23.5024,14423.032007605,0
+XMMO.US,D,20160212,000000,23.5887,24.0103,23.5887,23.9904,10637.578370325,0
+XMMO.US,D,20160216,000000,24.3981,24.7165,24.3118,24.7165,5379.2757945466,0
+XMMO.US,D,20160217,000000,25.2571,25.3514,25.2571,25.3514,2470.8779933347,0
+XMMO.US,D,20160218,000000,25.153,25.2333,25.0915,25.2185,3376.1609137812,0
+XMMO.US,D,20160219,000000,24.9348,25.2741,24.9348,25.2284,2462.8131120835,0
+XMMO.US,D,20160222,000000,25.5964,25.6708,25.5449,25.6708,2277.320843306,0
+XMMO.US,D,20160223,000000,25.6024,25.6024,25.3613,25.3613,3416.4853200372,0
+XMMO.US,D,20160224,000000,24.9765,25.4674,24.9765,25.4674,4970.9911812049,0
+XMMO.US,D,20160225,000000,25.5449,25.7472,25.525,25.7472,1993.0337792014,0
+XMMO.US,D,20160226,000000,25.9198,26.0745,25.89,26.0745,2711.8163207141,0
+XMMO.US,D,20160229,000000,26.0647,26.1648,25.9386,25.9386,2618.062076169,0
+XMMO.US,D,20160301,000000,26.2472,26.4664,26.2382,26.4654,2883.195047302,0
+XMMO.US,D,20160302,000000,26.5388,26.5388,26.4128,26.4505,3159.4172301554,0
+XMMO.US,D,20160303,000000,26.6221,26.8195,26.6221,26.8195,3885.2565427629,0
+XMMO.US,D,20160304,000000,26.7718,27.1052,26.7718,26.8542,6808.7759963208,0
+XMMO.US,D,20160307,000000,26.7232,27.1419,26.7232,27,5101.0373913804,0
+XMMO.US,D,20160308,000000,26.7302,26.7302,26.4227,26.4227,2865.0490644868,0
+XMMO.US,D,20160309,000000,26.4306,26.635,26.4306,26.5903,1979.9283471682,0
+XMMO.US,D,20160310,000000,26.269,26.4991,26.267,26.4991,2532.372712875,0
+XMMO.US,D,20160311,000000,26.9901,27.1032,26.9901,27.1032,2506.1618488086,0
+XMMO.US,D,20160314,000000,27.0466,27.0466,26.9901,27,875.03961575459,0
+XMMO.US,D,20160315,000000,26.7034,26.7034,26.6737,26.7034,1210.7402978356,0
+XMMO.US,D,20160316,000000,26.4505,26.8741,26.4505,26.8741,980.89118217651,0
+XMMO.US,D,20160317,000000,26.8006,27.0486,26.7322,27.0278,5152.4510093568,0
+XMMO.US,D,20160318,000000,27.0358,27.0645,27.0358,27.0645,672.40947431833,0
+XMMO.US,D,20160321,000000,27.2272,27.3542,27.2272,27.3542,663.33648291074,0
+XMMO.US,D,20160322,000000,27.1697,27.5,27.1697,27.5,865.96662434699,0
+XMMO.US,D,20160323,000000,27.3839,27.3939,27.1111,27.1111,2357.9696558179,0
+XMMO.US,D,20160324,000000,26.9207,27.0546,26.8919,27.0546,6939.8303166527,0
+XMMO.US,D,20160328,000000,27.1211,27.2083,26.9792,27.2083,740.96096495348,0
+XMMO.US,D,20160329,000000,27.1091,27.5298,27.0486,27.5298,13611.503331703,0
+XMMO.US,D,20160330,000000,27.5972,27.7311,27.5099,27.5774,29409.597592636,0
+XMMO.US,D,20160331,000000,27.8016,27.8372,27.748,27.8274,1633.1384533669,0
+XMMO.US,D,20160401,000000,27.8174,28.0019,27.7976,28.0019,2585.8025511642,0
+XMMO.US,D,20160404,000000,27.8571,28.0604,27.8571,27.9245,4287.4924951662,0
+XMMO.US,D,20160405,000000,27.6765,27.6953,27.5972,27.5972,3799.5671794689,0
+XMMO.US,D,20160406,000000,27.7202,28.2043,27.7202,28.116,11821.099693938,0
+XMMO.US,D,20160407,000000,27.8769,27.9633,26.759,27.7648,4070.7488115403,0
+XMMO.US,D,20160408,000000,27.993,28.116,27.8074,27.8074,5409.5190992386,0
+XMMO.US,D,20160411,000000,27.7777,27.7946,27.5853,27.5853,35742.545595136,0
+XMMO.US,D,20160412,000000,27.6091,27.7113,27.6071,27.6835,2297.483046434,0
+XMMO.US,D,20160413,000000,27.8769,28.2816,27.8769,28.2816,2150.2989635997,0
+XMMO.US,D,20160414,000000,28.3094,28.3094,28.2241,28.2241,17846.574098737,0
+XMMO.US,D,20160415,000000,28.1795,28.2529,28.1795,28.2529,1738.9900197888,0
+XMMO.US,D,20160418,000000,28.3898,28.4225,28.3292,28.4225,1970.8553557606,0
+XMMO.US,D,20160419,000000,28.4245,28.4731,28.2965,28.3015,1849.8821369927,0
+XMMO.US,D,20160420,000000,28.4294,28.4731,28.4284,28.4731,1048.4345626553,0
+XMMO.US,D,20160421,000000,28.61,28.61,28.4533,28.4919,3340.8770583073,0
+XMMO.US,D,20160422,000000,28.483,28.5812,28.4631,28.5812,5922.6471688458,0
+XMMO.US,D,20160425,000000,28.4572,28.4572,28.3878,28.4046,1452.6867353714,0
+XMMO.US,D,20160426,000000,28.5217,28.605,28.4533,28.5713,4290.5168256354,0
+XMMO.US,D,20160427,000000,28.5147,28.7379,28.5147,28.7379,840.76387043701,0
+XMMO.US,D,20160428,000000,28.5574,28.5911,28.2043,28.2131,3735.0481294594,0
+XMMO.US,D,20160429,000000,28.2141,28.2141,27.8997,28.1259,5270.3998976555,0
+XMMO.US,D,20160502,000000,28.0604,28.2777,28.0604,28.2777,2560.5997972542,0
+XMMO.US,D,20160503,000000,27.8928,28.0922,27.8908,27.9493,5418.5920906462,0
+XMMO.US,D,20160504,000000,27.7916,27.8274,27.6507,27.7599,1630.1141228977,0
+XMMO.US,D,20160505,000000,27.8074,27.8074,27.5872,27.615,2695.6865582117,0
+XMMO.US,D,20160509,000000,27.616,27.8074,27.5109,27.74,2768.2704894725,0
+XMMO.US,D,20160510,000000,27.9493,28.0406,27.9433,28.0406,2046.4636174906,0
+XMMO.US,D,20160511,000000,27.9245,28.0118,27.8868,27.9533,1972.8715760734,0
+XMMO.US,D,20160512,000000,27.7113,27.7162,27.5099,27.5099,3971.9540162132,0
+XMMO.US,D,20160513,000000,27.6071,27.6537,27.3542,27.3839,3585.8478263123,0
+XMMO.US,D,20160516,000000,27.5972,27.7371,27.5872,27.7301,1537.3679885089,0
+XMMO.US,D,20160517,000000,27.7876,27.7876,27.4811,27.5188,786.32592199145,0
+XMMO.US,D,20160518,000000,27.5526,27.7013,27.4425,27.5774,24620.066239583,0
+XMMO.US,D,20160519,000000,27.2956,27.491,27.1984,27.491,42602.735209434,0
+XMMO.US,D,20160520,000000,27.7688,27.8074,27.7113,27.7876,64299.281995459,0
+XMMO.US,D,20160523,000000,27.7301,27.9107,27.7301,27.8958,141775.57184521,0
+XMMO.US,D,20160524,000000,28.0316,28.3292,28.0316,28.3292,3921.5485083933,0
+XMMO.US,D,20160525,000000,28.3878,28.4919,28.3878,28.4781,3198.733526255,0
+XMMO.US,D,20160526,000000,28.3878,28.5117,28.3788,28.5117,2102.9177862489,0
+XMMO.US,D,20160527,000000,28.7082,28.7359,28.6,28.7359,9437.9272842102,0
+XMMO.US,D,20160531,000000,28.7667,28.8024,28.7547,28.7547,2814.6435566668,0
+XMMO.US,D,20160601,000000,28.8401,28.8401,28.8401,28.8401,839.75576028061,0
+XMMO.US,D,20160602,000000,28.9462,29.1436,28.9462,29.1436,2221.874784704,0
+XMMO.US,D,20160603,000000,28.7547,29.0435,28.7547,29.0037,3073.7278668614,0
+XMMO.US,D,20160606,000000,29.1109,29.2667,28.9562,29.2667,2417.4481550455,0
+XMMO.US,D,20160607,000000,29.342,29.3668,29.2359,29.2359,19519.028848203,0
+XMMO.US,D,20160608,000000,29.3629,29.4056,29.2657,29.4056,2654.3540417993,0
+XMMO.US,D,20160609,000000,29.3589,29.3589,29.1396,29.2547,6778.5326916288,0
+XMMO.US,D,20160610,000000,28.8213,28.8698,28.609,28.609,1242.9998228403,0
+XMMO.US,D,20160613,000000,28.609,28.8203,28.609,28.6188,3281.3985590797,0
+XMMO.US,D,20160614,000000,28.2916,28.4443,28.2628,28.2628,5880.3065422771,0
+XMMO.US,D,20160615,000000,28.6348,28.6486,28.6348,28.6348,2851.9436324536,0
+XMMO.US,D,20160616,000000,28.1646,28.483,28.0704,28.4731,3179.5794332834,0
+XMMO.US,D,20160617,000000,28.3838,28.3838,28.2777,28.2876,1525.2706666321,0
+XMMO.US,D,20160620,000000,28.8808,28.8808,28.856,28.856,390.13863052653,0
+XMMO.US,D,20160621,000000,28.6348,28.6844,28.5257,28.6348,21302.375714874,0
+XMMO.US,D,20160622,000000,28.7319,28.7419,28.5872,28.5872,5253.2620249967,0
+XMMO.US,D,20160623,000000,28.7231,28.9522,28.7231,28.9522,23498.039635511,0
+XMMO.US,D,20160624,000000,27.8908,28.3114,27.6885,27.872,5941.8012618174,0
+XMMO.US,D,20160627,000000,27.0417,27.0417,26.9058,27.012,7301.7418628001,0
+XMMO.US,D,20160628,000000,27.1647,27.6022,27.1647,27.6022,32062.943524279,0
+XMMO.US,D,20160629,000000,27.9681,28.2588,27.9681,28.2588,1359.9406009826,0
+XMMO.US,D,20160630,000000,28.103,28.4503,28.103,28.4403,5466.9813781534,0
+XMMO.US,D,20160701,000000,28.4611,28.6228,28.4611,28.5475,1113.9617228212,0
+XMMO.US,D,20160705,000000,28.2777,28.4036,28.2777,28.4036,1831.7361541775,0
+XMMO.US,D,20160706,000000,28.4344,28.6645,28.4116,28.6645,804.47190480664,0
+XMMO.US,D,20160707,000000,28.8361,28.8361,28.6744,28.7607,2956.7870887191,0
+XMMO.US,D,20160708,000000,29.0375,29.3718,29.0375,29.3093,991.9803938969,0
+XMMO.US,D,20160711,000000,29.5295,29.5295,29.3986,29.4134,798.42324386824,0
+XMMO.US,D,20160712,000000,29.6942,29.7626,29.6942,29.7626,430.4630367825,0
+XMMO.US,D,20160713,000000,29.6486,29.6486,29.5335,29.5335,1008.1101563993,0
+XMMO.US,D,20160714,000000,29.4819,29.4819,29.4819,29.4819,175.41116721348,0
+XMMO.US,D,20160715,000000,29.5335,29.6486,29.4372,29.472,7219.0768299753,0
+XMMO.US,D,20160718,000000,29.4274,29.591,29.4274,29.5325,3970.9459060568,0
+XMMO.US,D,20160719,000000,29.3589,29.5434,29.3589,29.5047,4219.9491146874,0
+XMMO.US,D,20160720,000000,29.6486,29.9104,29.6486,29.8509,2466.8455527091,0
+XMMO.US,D,20160721,000000,29.9402,29.9402,29.6486,29.723,1783.3468666704,0
+XMMO.US,D,20160722,000000,29.7993,29.7993,29.7993,29.7993,214.72746331305,0
+XMMO.US,D,20160725,000000,29.8906,30.0622,29.8906,29.9977,3559.6369622459,0
+XMMO.US,D,20160726,000000,30.0831,30.208,30.0632,30.1525,1855.9307979311,0
+XMMO.US,D,20160727,000000,30.1892,30.2288,30.0275,30.1922,6158.5449454433,0
+XMMO.US,D,20160728,000000,30.2586,30.5254,30.2586,30.4302,15253.714776478,0
+XMMO.US,D,20160729,000000,30.4203,30.5046,30.2685,30.5046,24765.234102105,0
+XMMO.US,D,20160801,000000,30.459,30.7368,30.4401,30.5879,5656.5060875564,0
+XMMO.US,D,20160802,000000,30.4898,30.4898,30.1029,30.209,1282.3161189399,0
+XMMO.US,D,20160803,000000,30.1892,30.3995,30.1892,30.3271,2665.4432535197,0
+XMMO.US,D,20160804,000000,30.3489,30.4183,30.2884,30.2884,5228.0592710867,0
+XMMO.US,D,20160808,000000,30.5214,30.5214,30.3836,30.3836,5365.162252357,0
+XMMO.US,D,20160809,000000,30.5552,30.6137,30.464,30.464,1260.1376954991,0
+XMMO.US,D,20160810,000000,30.5859,30.5859,30.3539,30.459,1154.2861290772,0
+XMMO.US,D,20160811,000000,30.6633,30.6733,30.6147,30.6147,2473.9023238039,0
+XMMO.US,D,20160812,000000,30.578,30.6057,30.578,30.5899,467.76311256927,0
+XMMO.US,D,20160815,000000,30.6335,30.8557,30.6335,30.8369,2816.6597769796,0
+XMMO.US,D,20160816,000000,30.8458,30.8458,30.6057,30.6247,4565.7308983324,0
+XMMO.US,D,20160817,000000,30.6633,30.6633,30.3945,30.4113,3823.7618232225,0
+XMMO.US,D,20160818,000000,30.5254,30.7387,30.5254,30.6633,3481.0043700468,0
+XMMO.US,D,20160819,000000,30.459,30.7794,30.459,30.7794,2036.3825159266,0
+XMMO.US,D,20160822,000000,30.8845,30.8845,30.7992,30.8181,1571.6437338265,0
+XMMO.US,D,20160823,000000,31.0502,31.1731,31.0502,31.1553,743.98529542268,0
+XMMO.US,D,20160824,000000,31.068,31.078,30.8012,30.8012,3831.8267044737,0
+XMMO.US,D,20160825,000000,30.8121,30.8121,30.6137,30.6524,2127.1124300025,0
+XMMO.US,D,20160826,000000,30.5463,30.5463,30.5155,30.5155,884.11260716218,0
+XMMO.US,D,20160829,000000,30.7724,30.8171,30.7218,30.8171,1168.3996712668,0
+XMMO.US,D,20160830,000000,30.6147,30.6435,30.5364,30.5859,3951.7918130852,0
+XMMO.US,D,20160831,000000,30.4956,30.5562,30.4689,30.5175,8817.9395380246,0
+XMMO.US,D,20160902,000000,30.8151,30.8765,30.6534,30.7952,1486.962480689,0
+XMMO.US,D,20160906,000000,30.7992,30.7992,30.7416,30.7416,2304.5398175288,0
+XMMO.US,D,20160907,000000,30.9143,30.9718,30.8557,30.9718,1755.1197822912,0
+XMMO.US,D,20160908,000000,30.8677,30.8677,30.7109,30.7804,2046.4636174906,0
+XMMO.US,D,20160909,000000,30.5175,30.5175,30.0731,30.1525,2225.9072253296,0
+XMMO.US,D,20160912,000000,29.967,30.4015,29.967,30.3836,1273.2431275323,0
+XMMO.US,D,20160913,000000,30.2288,30.2288,29.8301,30.0156,4223.981555313,0
+XMMO.US,D,20160914,000000,29.8409,30.1882,29.8409,30.0056,1241.9917126839,0
+XMMO.US,D,20160916,000000,30.2288,30.3439,30.1991,30.3439,1102.8725111008,0
+XMMO.US,D,20160919,000000,30.4689,30.6057,30.3469,30.4015,2918.478902776,0
+XMMO.US,D,20160920,000000,30.4292,30.4292,30.3836,30.3836,663.33648291074,0
+XMMO.US,D,20160921,000000,30.3271,30.4689,30.3151,30.4064,2402.3265026995,0
+XMMO.US,D,20160922,000000,30.8647,30.9857,30.8379,30.9857,971.81819076892,0
+XMMO.US,D,20160923,000000,30.7387,30.7794,30.7387,30.7794,859.9179634086,0
+XMMO.US,D,20160926,000000,30.6435,30.6435,30.5364,30.5364,3435.6394130088,0
+XMMO.US,D,20160927,000000,30.7238,30.7704,30.7109,30.7704,1073.6373165652,0
+XMMO.US,D,20160928,000000,30.6534,30.6534,30.5512,30.5512,493.97397663565,0
+XMMO.US,D,20160929,000000,30.5889,30.5959,30.3885,30.3885,6542.6349150314,0
+XMMO.US,D,20160930,000000,30.3845,30.461,30.3459,30.4113,2126.1043198461,0
+XMMO.US,D,20161003,000000,30.5036,30.5036,30.459,30.459,642.16616962635,0
+XMMO.US,D,20161004,000000,30.5066,30.5661,30.1525,30.1604,5541.5815297269,0
+XMMO.US,D,20161005,000000,30.3925,30.5026,30.2983,30.4203,3077.760307487,0
+XMMO.US,D,20161006,000000,30.3271,30.3836,30.3082,30.3082,637.12561884435,0
+XMMO.US,D,20161007,000000,30.1892,30.1892,30.0632,30.1267,830.68276887302,0
+XMMO.US,D,20161010,000000,30.5264,30.5264,30.3539,30.3539,1786.3711971395,0
+XMMO.US,D,20161011,000000,29.8509,29.8509,29.6505,29.6505,1834.7604846467,0
+XMMO.US,D,20161012,000000,29.5573,29.6942,29.5573,29.6297,849.8368618446,0
+XMMO.US,D,20161013,000000,29.4174,29.4174,29.4174,29.4174,816.56922668343,0
+XMMO.US,D,20161014,000000,29.7924,29.7924,29.4958,29.4958,1225.8619501815,0
+XMMO.US,D,20161018,000000,29.591,29.7487,29.591,29.6892,1912.3849666895,0
+XMMO.US,D,20161019,000000,29.725,29.7626,29.717,29.7428,2724.9217527473,0
+XMMO.US,D,20161020,000000,29.5513,29.5513,29.5513,29.5513,293.36005551219,0
+XMMO.US,D,20161021,000000,29.4859,29.5821,29.4809,29.5821,1192.5943150204,0
+XMMO.US,D,20161024,000000,29.7725,29.8291,29.7527,29.7527,573.6146789912,0
+XMMO.US,D,20161025,000000,29.5603,29.6297,29.4174,29.4174,1139.1644767312,0
+XMMO.US,D,20161026,000000,29.2329,29.2458,29.1,29.1,1735.9656893196,0
+XMMO.US,D,20161027,000000,28.7052,28.7052,28.7052,28.7052,127.02187970631,0
+XMMO.US,D,20161028,000000,28.7141,28.977,28.0267,28.977,1393.2082361438,0
+XMMO.US,D,20161031,000000,28.8272,28.9522,28.8272,28.9244,2944.6897668423,0
+XMMO.US,D,20161101,000000,29.0573,29.0573,28.6764,28.7339,2226.915335486,0
+XMMO.US,D,20161102,000000,28.5872,28.615,28.4979,28.5078,1918.4336276279,0
+XMMO.US,D,20161103,000000,28.5911,28.5911,28.2876,28.2876,3032.3953504491,0
+XMMO.US,D,20161104,000000,28.4939,28.5624,28.4939,28.5624,714.7501008871,0
+XMMO.US,D,20161107,000000,28.972,29.1298,28.9423,29.1298,2136.1854214101,0
+XMMO.US,D,20161108,000000,29.0524,29.2905,29.0524,29.2131,3094.8981801458,0
+XMMO.US,D,20161109,000000,28.9899,29.6783,28.9899,29.5811,3319.7067450229,0
+XMMO.US,D,20161110,000000,29.8946,29.8946,29.4769,29.6287,1973.8796862298,0
+XMMO.US,D,20161111,000000,29.6982,29.84,29.6982,29.7328,1074.6454267216,0
+XMMO.US,D,20161115,000000,30.2784,30.3459,30.2486,30.2486,4884.2937077546,0
+XMMO.US,D,20161116,000000,30.3151,30.3151,30.2754,30.3082,898.22614935177,0
+XMMO.US,D,20161117,000000,30.5582,30.7506,30.5582,30.6831,4506.2523991048,0
+XMMO.US,D,20161118,000000,30.7704,30.7704,30.4878,30.4976,5686.7493922484,0
+XMMO.US,D,20161121,000000,30.5681,30.7208,30.5681,30.6831,2027.309524519,0
+XMMO.US,D,20161122,000000,30.6285,30.6831,30.6285,30.6831,1989.0013385758,0
+XMMO.US,D,20161123,000000,30.8111,30.8775,30.7704,30.8775,5235.1160421815,0
+XMMO.US,D,20161125,000000,31.1057,31.1057,31.0581,31.0581,1714.7953760352,0
+XMMO.US,D,20161128,000000,30.8825,30.8895,30.7704,30.7844,3047.5170027951,0
+XMMO.US,D,20161129,000000,30.7368,30.8042,30.7368,30.7903,719.7906516691,0
+XMMO.US,D,20161130,000000,30.7932,30.7932,30.3549,30.3915,4861.1071741574,0
+XMMO.US,D,20161201,000000,30.1326,30.1326,29.7933,29.7933,5910.5498469691,0
+XMMO.US,D,20161202,000000,29.8429,29.8827,29.8023,29.8489,2023.2770838934,0
+XMMO.US,D,20161206,000000,30.4074,30.4203,30.3737,30.3836,758.09883761227,0
+XMMO.US,D,20161207,000000,30.1991,30.5979,30.1326,30.5502,2433.5779175479,0
+XMMO.US,D,20161208,000000,30.6385,30.8805,30.5374,30.8805,3831.8267044737,0
+XMMO.US,D,20161209,000000,30.9043,30.9043,30.7358,30.7407,2997.1114949751,0
+XMMO.US,D,20161212,000000,30.4956,30.5294,30.4302,30.4302,1328.6891861343,0
+XMMO.US,D,20161213,000000,30.5562,30.7704,30.5562,30.7208,2191.6314800121,0
+XMMO.US,D,20161214,000000,30.6197,30.6197,30.459,30.463,1173.4402220488,0
+XMMO.US,D,20161215,000000,30.7506,30.7506,30.6951,30.7208,3279.3823387669,0
+XMMO.US,D,20161216,000000,30.8072,30.8072,30.6593,30.6593,1151.261798608,0
+XMMO.US,D,20161219,000000,30.7436,30.7436,30.6277,30.6881,2598.9079831974,0
+XMMO.US,D,20161220,000000,30.8687,30.8687,30.7139,30.7546,1854.9226877747,0
+XMMO.US,D,20161221,000000,30.8785,30.8785,30.6197,30.6871,11250.509345416,0
+XMMO.US,D,20161222,000000,30.4918,30.5016,30.208,30.2288,9883.5119733387,0
+XMMO.US,D,20161223,000000,30.3369,30.3975,30.3369,30.3587,1045.4102321861,0
+XMMO.US,D,20161227,000000,30.5304,30.5701,30.5264,30.5502,1159.3266798592,0
+XMMO.US,D,20161228,000000,30.331,30.331,30.1932,30.1932,2056.5447190546,0
+XMMO.US,D,20161229,000000,30.2725,30.2725,30.1277,30.2228,2129.1286503153,0
+XMMO.US,D,20161230,000000,30.2526,30.2526,29.9828,29.9828,1193.6024251768,0
+XMMO.US,D,20170103,000000,30.1743,30.2546,30.1594,30.2546,2665.4432535197,0
+XMMO.US,D,20170104,000000,30.7546,30.9083,30.7149,30.8707,28819.853151143,0
+XMMO.US,D,20170105,000000,30.8409,30.8449,30.6345,30.6713,3859.0456786965,0
+XMMO.US,D,20170106,000000,30.7446,31.0532,30.7446,31.0532,3555.6045216203,0
+XMMO.US,D,20170109,000000,30.9272,31.1493,30.9272,31.1493,18541.161996495,0
+XMMO.US,D,20170110,000000,31.3299,31.4013,31.1901,31.2872,4705.8582100719,0
+XMMO.US,D,20170111,000000,30.8925,31.2614,30.8925,31.2614,1455.7110658406,0
+XMMO.US,D,20170112,000000,30.8885,31.2902,30.8885,31.2813,1959.7661440402,0
+XMMO.US,D,20170113,000000,31.4013,31.5372,31.4013,31.4251,2893.276148866,0
+XMMO.US,D,20170117,000000,31.3428,31.3428,31.078,31.078,4030.4244052844,0
+XMMO.US,D,20170118,000000,31.2168,31.2168,31.1067,31.2168,2745.0839558753,0
+XMMO.US,D,20170119,000000,31.196,31.196,31.0254,31.1285,4212.8923435926,0
+XMMO.US,D,20170120,000000,31.2823,31.2832,31.1405,31.1493,997.0209446789,0
+XMMO.US,D,20170123,000000,31.0532,31.0532,30.8687,30.9778,818.58544699623,0
+XMMO.US,D,20170124,000000,30.9559,31.2585,30.9559,31.2357,8806.8503263042,0
+XMMO.US,D,20170125,000000,31.5828,31.5938,31.5005,31.5938,658.29593212874,0
+XMMO.US,D,20170126,000000,31.7287,31.7287,31.3875,31.4787,1738.9900197888,0
+XMMO.US,D,20170127,000000,31.323,31.4579,31.312,31.4013,2996.1033848187,0
+XMMO.US,D,20170130,000000,30.9678,31.1751,30.9183,31.1751,7382.390675312,0
+XMMO.US,D,20170131,000000,31.0344,31.2139,30.8975,31.2139,8180.8139191803,0
+XMMO.US,D,20170201,000000,31.1305,31.1693,31.1295,31.1693,2765.2461590033,0
+XMMO.US,D,20170202,000000,31.2754,31.2962,31.1523,31.1613,3692.7075028906,0
+XMMO.US,D,20170203,000000,31.3438,31.6235,31.3438,31.5412,1768.2252143244,0
+XMMO.US,D,20170206,000000,31.4113,31.5988,31.4113,31.5472,6228.1045462348,0
+XMMO.US,D,20170207,000000,31.6136,31.6235,31.5015,31.6235,1746.0467908836,0
+XMMO.US,D,20170208,000000,31.5938,31.7565,31.5065,31.7565,6193.8288009173,0
+XMMO.US,D,20170209,000000,32.0045,32.1244,32.0045,32.0858,5265.3593468735,0
+XMMO.US,D,20170210,000000,31.9509,32.1244,31.9509,32.1244,1175.4564423616,0
+XMMO.US,D,20170213,000000,32.0758,32.1344,32.0074,32.0273,9072.9914075936,0
+XMMO.US,D,20170214,000000,31.9459,32.2267,31.9459,32.1116,7399.5285479708,0
+XMMO.US,D,20170215,000000,32.2525,32.4012,32.2048,32.4012,3782.4293068101,0
+XMMO.US,D,20170216,000000,32.2713,32.2891,32.1076,32.2693,8155.6111652703,0
+XMMO.US,D,20170217,000000,32.0957,32.5877,32.0957,32.5877,5221.0024999919,0
+XMMO.US,D,20170221,000000,32.7256,32.7831,32.6174,32.7831,1375.0622533286,0
+XMMO.US,D,20170222,000000,32.6859,32.7177,32.6364,32.6412,3932.6377201136,0
+XMMO.US,D,20170223,000000,32.8029,32.8029,32.422,32.5123,2116.0232182821,0
+XMMO.US,D,20170224,000000,32.4677,32.7256,32.4677,32.7256,2134.1692010973,0
+XMMO.US,D,20170227,000000,32.7256,32.7713,32.7018,32.7713,1784.3549768267,0
+XMMO.US,D,20170228,000000,32.6859,32.8029,32.5123,32.5213,4164.5030560855,0
+XMMO.US,D,20170301,000000,32.6472,32.8724,32.6472,32.8724,1245.0160431531,0
+XMMO.US,D,20170302,000000,32.677,32.6938,32.6086,32.6086,1201.667306428,0
+XMMO.US,D,20170303,000000,32.667,32.7513,32.4975,32.7355,7327.9527268665,0
+XMMO.US,D,20170306,000000,32.7157,32.7157,32.4052,32.5024,2122.0718792205,0
+XMMO.US,D,20170307,000000,32.4052,32.434,32.3724,32.3874,1679.5115205612,0
+XMMO.US,D,20170308,000000,32.4985,32.5411,32.3506,32.4052,2973.9249613779,0
+XMMO.US,D,20170309,000000,32.3913,32.4727,32.2247,32.3794,3050.5413332643,0
+XMMO.US,D,20170310,000000,32.6334,32.6621,32.4617,32.6621,1662.3736479024,0
+XMMO.US,D,20170313,000000,32.6135,32.7931,32.6135,32.7931,2238.0045472064,0
+XMMO.US,D,20170314,000000,32.6849,32.6849,32.4747,32.5223,3005.1763762263,0
+XMMO.US,D,20170315,000000,32.6582,32.9765,32.6582,32.9765,1551.4815306985,0
+XMMO.US,D,20170316,000000,32.8922,32.9567,32.8496,32.9468,6259.3559610832,0
+XMMO.US,D,20170317,000000,32.9408,33.0747,32.9408,33.0143,1701.689944002,0
+XMMO.US,D,20170320,000000,33.0649,33.0837,32.9012,32.9974,4940.7478765129,0
+XMMO.US,D,20170321,000000,32.919,32.919,32.4052,32.4409,1346.8351689495,0
+XMMO.US,D,20170322,000000,32.2307,32.5123,32.2307,32.4528,5496.2165726889,0
+XMMO.US,D,20170323,000000,32.3486,32.6859,32.3486,32.5986,1945.6526018506,0
+XMMO.US,D,20170324,000000,32.5599,32.8218,32.5321,32.676,5168.5807718592,0
+XMMO.US,D,20170327,000000,32.2217,32.6472,32.2217,32.6374,3592.9045974071,0
+XMMO.US,D,20170328,000000,32.4052,32.929,32.4052,32.929,2615.0377456998,0
+XMMO.US,D,20170329,000000,32.7285,32.8992,32.7285,32.8754,3690.6912825778,0
+XMMO.US,D,20170330,000000,32.8862,32.8862,32.8605,32.8605,1139.1644767312,0
+XMMO.US,D,20170331,000000,33.0113,33.0113,33.0113,33.0113,409.29272349811,0
+XMMO.US,D,20170403,000000,32.8784,32.9875,32.6958,32.7355,33227.310754921,0
+XMMO.US,D,20170404,000000,32.5223,32.5301,32.4825,32.5223,2061.5852698366,0
+XMMO.US,D,20170405,000000,32.796,32.8595,32.4825,32.4825,2110.9826675001,0
+XMMO.US,D,20170406,000000,32.3684,32.673,32.3684,32.6174,3290.4715504873,0
+XMMO.US,D,20170407,000000,32.7157,32.7157,32.5936,32.5936,3080.7846379562,0
+XMMO.US,D,20170410,000000,32.7653,32.8317,32.5986,32.6472,1472.8489384994,0
+XMMO.US,D,20170411,000000,32.6264,32.7295,32.4369,32.6383,4260.2735209434,0
+XMMO.US,D,20170412,000000,32.5143,32.5619,32.4727,32.5619,411.30894381091,0
+XMMO.US,D,20170413,000000,32.6472,32.6472,32.4737,32.5243,1894.2389838743,0
+XMMO.US,D,20170417,000000,32.3784,32.5024,32.3129,32.4727,1769.2333244808,0
+XMMO.US,D,20170418,000000,32.5213,32.5986,32.4587,32.552,5153.4591195132,0
+XMMO.US,D,20170419,000000,32.8377,32.8794,32.7375,32.8317,1107.9130618828,0
+XMMO.US,D,20170420,000000,32.926,33.172,32.926,33.1134,4001.1892107488,0
+XMMO.US,D,20170424,000000,33.2206,33.2891,33.2206,33.2891,1166.383450954,0
+XMMO.US,D,20170425,000000,33.5895,33.5895,33.42,33.4983,2692.6622277425,0
+XMMO.US,D,20170426,000000,33.5599,33.7791,33.5459,33.7116,2013.1959823294,0
+XMMO.US,D,20170427,000000,33.8565,33.8565,33.7503,33.8117,3324.7472958049,0
+XMMO.US,D,20170428,000000,33.7602,33.7602,33.6134,33.7483,1725.8845877556,0
+XMMO.US,D,20170501,000000,33.8475,33.8643,33.6848,33.7691,5950.874253225,0
+XMMO.US,D,20170502,000000,33.7791,33.9338,33.6818,33.8525,3817.7131622841,0
+XMMO.US,D,20170503,000000,33.6818,33.7791,33.54,33.5935,2721.8974222781,0
+XMMO.US,D,20170504,000000,33.784,33.9804,33.784,33.9606,2418.4562652019,0
+XMMO.US,D,20170505,000000,33.9159,34.0737,33.9159,34.0737,625.02829696756,0
+XMMO.US,D,20170508,000000,33.9774,34.033,33.9159,33.9447,2868.073394956,0
+XMMO.US,D,20170509,000000,34.1361,34.1361,34.0875,34.1163,2850.9355222972,0
+XMMO.US,D,20170510,000000,34.1173,34.2274,34.0687,34.2274,1747.05490104,0
+XMMO.US,D,20170511,000000,34.2234,34.2929,34.1025,34.2929,1384.1352447362,0
+XMMO.US,D,20170512,000000,34.2165,34.2334,34.1302,34.1302,2231.955886268,0
+XMMO.US,D,20170515,000000,34.4446,34.4902,34.4298,34.4902,2209.7774628273,0
+XMMO.US,D,20170516,000000,34.4854,34.4952,34.3613,34.3613,4396.3683920573,0
+XMMO.US,D,20170517,000000,33.9358,34.0181,33.7592,33.7592,3234.0173817289,0
+XMMO.US,D,20170518,000000,33.7215,34.2214,33.7215,34.0905,5214.9538390535,0
+XMMO.US,D,20170519,000000,34.3117,34.4605,34.3117,34.4605,3598.9532583455,0
+XMMO.US,D,20170522,000000,34.4952,34.7284,34.4952,34.5915,2998.1196051315,0
+XMMO.US,D,20170523,000000,34.9407,34.9407,34.5052,34.6213,10536.767354685,0
+XMMO.US,D,20170524,000000,34.5925,34.8146,34.5726,34.765,5128.2563656032,0
+XMMO.US,D,20170525,000000,34.9704,35.0676,34.9704,35.016,1536.3598783525,0
+XMMO.US,D,20170526,000000,35.029,35.1449,35.027,35.027,2335.7912323772,0
+XMMO.US,D,20170530,000000,35.1639,35.1639,34.9555,34.9615,2132.1529807845,0
+XMMO.US,D,20170531,000000,34.9407,35.0041,34.9149,35.0041,2362.0020964435,0
+XMMO.US,D,20170601,000000,35.1667,35.4663,35.1667,35.4634,2312.60469878,0
+XMMO.US,D,20170605,000000,35.8592,35.8592,35.6489,35.7808,803.46379465024,0
+XMMO.US,D,20170606,000000,35.6915,35.6915,35.5784,35.5784,7129.3550260558,0
+XMMO.US,D,20170607,000000,35.5308,35.6697,35.4287,35.6697,1447.6461845894,0
+XMMO.US,D,20170608,000000,35.6568,35.8195,35.6221,35.8195,5088.9400695036,0
+XMMO.US,D,20170609,000000,35.9286,35.9286,35.2978,35.2978,3089.8576293638,0
+XMMO.US,D,20170612,000000,34.9446,35.2402,34.9446,35.1112,2800.5300144772,0
+XMMO.US,D,20170613,000000,35.3552,35.507,35.2838,35.4921,2448.6995698939,0
+XMMO.US,D,20170614,000000,35.7322,35.7322,35.2838,35.3939,20760.012450731,0
+XMMO.US,D,20170615,000000,35.6072,35.6072,35.1351,35.4921,17280.016190841,0
+XMMO.US,D,20170616,000000,35.257,35.384,35.1152,35.384,2111.9907776565,0
+XMMO.US,D,20170619,000000,35.627,35.9117,35.627,35.9117,1869.0362299643,0
+XMMO.US,D,20170620,000000,35.6767,35.9485,35.627,35.627,8306.8276887302,0
+XMMO.US,D,20170621,000000,35.7719,35.8096,35.7133,35.7501,3918.5241779241,0
+XMMO.US,D,20170622,000000,36.0268,36.0288,35.9237,35.9495,1585.7572760161,0
+XMMO.US,D,20170623,000000,36.1389,36.1389,35.9385,35.9385,1998.0743299834,0
+XMMO.US,D,20170626,000000,36.1965,36.1965,35.8264,36.005,3378.177134094,0
+XMMO.US,D,20170627,000000,35.5398,35.5398,35.4713,35.4713,410.30083365451,0
+XMMO.US,D,20170628,000000,35.5983,35.8096,35.5348,35.8096,5413.5515398642,0
+XMMO.US,D,20170629,000000,35.3642,35.3929,35.1152,35.384,14001.641962229,0
+XMMO.US,D,20170630,000000,35.4327,35.4921,35.3354,35.4624,3957.8404740236,0
+XMMO.US,D,20170703,000000,35.4525,35.4525,35.268,35.3056,1805.5252901111,0
+XMMO.US,D,20170705,000000,35.3731,35.4029,35.3056,35.4029,786.32592199145,0
+XMMO.US,D,20170706,000000,35.1053,35.1053,34.8722,34.9019,2046.4636174906,0
+XMMO.US,D,20170707,000000,35.0706,35.3929,35.0706,35.268,238972.51257445,0
+XMMO.US,D,20170710,000000,35.1341,35.3543,35.1341,35.3354,1778.3063158884,0
+XMMO.US,D,20170711,000000,35.4425,35.4823,35.258,35.4624,3544.5153098999,0
+XMMO.US,D,20170712,000000,35.5021,35.889,35.5021,35.8492,5586.9464867649,0
+XMMO.US,D,20170713,000000,35.9941,35.9941,35.7093,35.8592,6276.493833742,0
+XMMO.US,D,20170714,000000,35.7055,35.9841,35.7055,35.9743,8543.733575484,0
+XMMO.US,D,20170717,000000,35.8394,35.9485,35.8394,35.9485,5997.2473204194,0
+XMMO.US,D,20170718,000000,35.8394,36.004,35.7818,36.004,5010.3074773045,0
+XMMO.US,D,20170719,000000,35.8988,36.3264,35.8988,36.2371,7449.9340557908,0
+XMMO.US,D,20170720,000000,36.1697,36.2481,36.1598,36.1885,1708.7467150968,0
+XMMO.US,D,20170721,000000,36.2083,36.2183,36.1102,36.2083,3323.7391856485,0
+XMMO.US,D,20170724,000000,36.2083,36.4286,36.2083,36.4286,878.06394622378,0
+XMMO.US,D,20170725,000000,36.4097,36.5555,36.382,36.5129,18435.310430074,0
+XMMO.US,D,20170726,000000,36.5179,36.5179,36.38,36.4494,1966.822915135,0
+XMMO.US,D,20170727,000000,36.4176,36.4176,35.7431,35.9534,1541.4004291345,0
+XMMO.US,D,20170728,000000,36.0932,36.13,35.9971,36.13,728.86364307669,0
+XMMO.US,D,20170731,000000,36.3165,36.3165,35.9921,36.0417,6268.4289524908,0
+XMMO.US,D,20170801,000000,36.2183,36.2183,36.1062,36.1647,1424.4596509922,0
+XMMO.US,D,20170802,000000,36.2183,36.2183,35.5616,35.7113,4105.0245568579,0
+XMMO.US,D,20170803,000000,35.9207,35.9743,35.8205,35.8711,9478.2516904662,0
+XMMO.US,D,20170804,000000,36.0437,36.0506,35.9286,36.0496,1632.1303432105,0
+XMMO.US,D,20170807,000000,35.9088,36.1885,35.9088,36.1697,5182.6943140488,0
+XMMO.US,D,20170808,000000,35.9266,36.1796,35.9266,35.9841,2477.9347644295,0
+XMMO.US,D,20170809,000000,35.6767,35.9286,35.6767,35.7719,3194.7010856294,0
+XMMO.US,D,20170810,000000,35.2779,35.2968,35.2193,35.2342,1712.7791557224,0
+XMMO.US,D,20170811,000000,35.1697,35.4882,35.1697,35.2888,3949.7755927724,0
+XMMO.US,D,20170814,000000,35.6865,35.888,35.6865,35.8195,3707.8291552366,0
+XMMO.US,D,20170815,000000,35.7431,35.8195,35.7065,35.7143,1612.9762502389,0
+XMMO.US,D,20170816,000000,35.9316,36.13,35.9316,36.0427,2531.3646027186,0
+XMMO.US,D,20170817,000000,35.88,35.9763,35.4425,35.4425,7886.4457535117,0
+XMMO.US,D,20170818,000000,35.4029,35.5408,35.4029,35.5408,2395.2697316047,0
+XMMO.US,D,20170821,000000,35.4525,35.5021,35.267,35.4803,2686.6135668041,0
+XMMO.US,D,20170822,000000,35.7233,36.0239,35.7233,36.0239,12004.575742403,0
+XMMO.US,D,20170823,000000,35.7411,35.8394,35.7183,35.8394,7493.2827925159,0
+XMMO.US,D,20170824,000000,35.8394,35.8462,35.7629,35.7629,2583.7863308514,0
+XMMO.US,D,20170825,000000,35.8394,35.9385,35.7015,35.7907,2613.021525387,0
+XMMO.US,D,20170828,000000,35.762,35.8036,35.6568,35.8036,2615.0377456998,0
+XMMO.US,D,20170829,000000,35.6221,35.8076,35.6072,35.7421,1937.5877205994,0
+XMMO.US,D,20170830,000000,35.7322,36.1409,35.7322,36.0506,1386.151465049,0
+XMMO.US,D,20170831,000000,36.373,36.5565,36.364,36.498,803.46379465024,0
+XMMO.US,D,20170901,000000,36.6606,36.7499,36.6606,36.7073,3846.9483568197,0
+XMMO.US,D,20170905,000000,36.5277,36.5863,36.3958,36.5277,22882.084329952,0
+XMMO.US,D,20170906,000000,36.5575,36.5575,36.3383,36.5059,6506.342949401,0
+XMMO.US,D,20170907,000000,36.4771,36.5863,36.4593,36.5655,4001.1892107488,0
+XMMO.US,D,20170908,000000,36.4494,36.6488,36.4494,36.5565,3539.4747591179,0
+XMMO.US,D,20170911,000000,36.8085,36.9474,36.8085,36.9474,2049.4879479598,0
+XMMO.US,D,20170912,000000,36.8968,37.0327,36.8591,36.9464,3935.6620505828,0
+XMMO.US,D,20170913,000000,37.0049,37.0049,36.9662,36.9662,5011.3155874609,0
+XMMO.US,D,20170914,000000,36.8968,36.9166,36.7401,36.7401,4402.4170529957,0
+XMMO.US,D,20170915,000000,36.9662,37.0049,36.8184,36.9226,3756.2184427438,0
+XMMO.US,D,20170918,000000,37.1487,37.23,37.0435,37.1914,1758.1441127604,0
+XMMO.US,D,20170919,000000,37.11,37.4284,37.0625,37.0625,7258.3931260749,0
+XMMO.US,D,20170920,000000,37.2648,37.2648,36.9702,37.11,5714.9764766276,0
+XMMO.US,D,20170921,000000,37.1388,37.1864,37.0187,37.0425,1599.8708182057,0
+XMMO.US,D,20170922,000000,37.3223,37.3223,37.3213,37.3213,355.86288520895,0
+XMMO.US,D,20170925,000000,37.0237,37.0237,36.7311,36.8085,6761.3948189701,0
+XMMO.US,D,20170926,000000,37.0634,37.0634,36.9364,36.9364,2154.3314042253,0
+XMMO.US,D,20170927,000000,37.1964,37.2469,37.0634,37.1764,1281.3080087835,0
+XMMO.US,D,20170928,000000,37.1001,37.1001,37.1001,37.1001,388.12241021373,0
+XMMO.US,D,20170929,000000,37.3401,37.3481,37.2846,37.2846,10679.918996894,0
+XMMO.US,D,20171002,000000,37.2449,37.5613,37.2449,37.487,223405.27553934,0
+XMMO.US,D,20171003,000000,37.5336,37.6695,37.5088,37.6596,4273.3789529766,0
+XMMO.US,D,20171004,000000,37.6308,37.7478,37.6021,37.7468,2951.7465379371,0
+XMMO.US,D,20171005,000000,37.7756,37.9592,37.7756,37.9592,4218.941004531,0
+XMMO.US,D,20171006,000000,37.9324,38.0554,37.9324,38.0186,2448.6995698939,0
+XMMO.US,D,20171009,000000,38.099,38.1059,38.0186,38.0246,2007.147321391,0
+XMMO.US,D,20171010,000000,38.0871,38.1744,37.9403,37.9403,6084.9529040261,0
+XMMO.US,D,20171011,000000,38.0971,38.1457,38.0088,38.1457,2714.8406511833,0
+XMMO.US,D,20171012,000000,38.1159,38.2518,38.0663,38.1039,3230.9930512597,0
+XMMO.US,D,20171013,000000,38.0971,38.2131,38.0186,38.2131,682.49057588232,0
+XMMO.US,D,20171016,000000,38.1833,38.1883,38.1457,38.1457,3156.3928996862,0
+XMMO.US,D,20171017,000000,38.2121,38.2617,38.2121,38.2617,991.9803938969,0
+XMMO.US,D,20171018,000000,38.2617,38.3589,38.2548,38.3192,3210.8308481317,0
+XMMO.US,D,20171019,000000,37.9502,38.2428,37.9324,38.2428,1598.8627080493,0
+XMMO.US,D,20171020,000000,38.6397,38.8817,38.6397,38.8291,1998.0743299834,0
+XMMO.US,D,20171023,000000,38.834,38.8618,38.7656,38.7656,41689.387407737,0
+XMMO.US,D,20171024,000000,38.8817,38.8896,38.7458,38.7488,3162.4415606246,0
+XMMO.US,D,20171025,000000,38.6595,38.6892,38.0673,38.3907,17333.44602913,0
+XMMO.US,D,20171026,000000,38.5622,38.7746,38.4938,38.7746,4511.2929498868,0
+XMMO.US,D,20171027,000000,38.5781,38.7656,38.5632,38.7001,1967.8310252914,0
+XMMO.US,D,20171030,000000,38.6397,38.6892,38.5008,38.6297,3085.8251887382,0
+XMMO.US,D,20171031,000000,38.6793,39.0284,38.6793,38.8817,7291.6607612361,0
+XMMO.US,D,20171101,000000,39.0484,39.0484,38.6495,38.6495,9918.7958288126,0
+XMMO.US,D,20171102,000000,38.8618,38.9591,38.7964,38.8033,3125.1414848378,0
+XMMO.US,D,20171103,000000,38.9749,39.089,38.9749,39.0682,3636.2533341323,0
+XMMO.US,D,20171106,000000,39.2477,39.3112,39.209,39.2189,9261.5080068403,0
+XMMO.US,D,20171107,000000,39.2834,39.2834,39.0702,39.0702,873.02339544179,0
+XMMO.US,D,20171108,000000,39.2279,39.5106,39.2279,39.5106,3042.4764520131,0
+XMMO.US,D,20171109,000000,39.326,39.326,38.8033,39.1336,9768.5874155092,0
+XMMO.US,D,20171110,000000,39.0562,39.2417,39.0562,39.2388,2078.7231424953,0
+XMMO.US,D,20171113,000000,39.1813,39.3162,39.1813,39.3162,2383.1724097279,0
+XMMO.US,D,20171114,000000,39.3756,39.3756,39.2745,39.326,1316.5918642575,0
+XMMO.US,D,20171115,000000,38.9471,39.3152,38.9471,39.209,11468.261139198,0
+XMMO.US,D,20171116,000000,39.4729,39.7734,39.4729,39.6881,5680.70073131,0
+XMMO.US,D,20171117,000000,39.8121,40.0185,39.8082,39.9302,3451.7691755112,0
+XMMO.US,D,20171120,000000,39.9837,40.2665,39.9837,40.2466,5604.0843594237,0
+XMMO.US,D,20171121,000000,40.7614,40.7614,40.442,40.6146,13850.42543877,0
+XMMO.US,D,20171122,000000,40.8001,40.936,40.6454,40.8051,13025.791330836,0
+XMMO.US,D,20171124,000000,41.1096,41.1096,40.8398,40.8765,4298.5817068866,0
+XMMO.US,D,20171127,000000,40.8765,41.0243,40.7039,40.7039,13376.613665262,0
+XMMO.US,D,20171128,000000,40.7138,41.7296,40.7138,41.1195,251506.34614896,0
+XMMO.US,D,20171129,000000,41.2455,41.2455,40.3944,40.5481,11310.9959548,0
+XMMO.US,D,20171130,000000,40.7673,41.0927,40.7673,41.0907,10370.42917888,0
+XMMO.US,D,20171201,000000,40.8319,40.934,40.2565,40.6552,4385.2791803369,0
+XMMO.US,D,20171204,000000,41.188,41.188,40.073,40.0829,18589.551284003,0
+XMMO.US,D,20171205,000000,40.4619,40.4619,40.0631,40.195,4206.8436826543,0
+XMMO.US,D,20171206,000000,40.0631,40.2853,40.0234,40.197,3490.0773614544,0
+XMMO.US,D,20171207,000000,40.3438,40.7614,40.3438,40.7327,3329.7878465869,0
+XMMO.US,D,20171208,000000,40.9866,41.0243,40.8398,40.8586,8728.2177341051,0
+XMMO.US,D,20171211,000000,40.8101,41.0025,40.7713,40.9648,5850.0632375851,0
+XMMO.US,D,20171212,000000,40.7813,40.94,40.684,40.7376,18636.932461354,0
+XMMO.US,D,20171213,000000,40.945,40.945,40.7039,40.7039,3384.2257950324,0
+XMMO.US,D,20171214,000000,40.7614,40.8745,40.6354,40.6354,5877.2822118079,0
+XMMO.US,D,20171215,000000,40.7654,41.178,40.7654,41.178,6730.1434041217,0
+XMMO.US,D,20171218,000000,41.3814,41.5064,41.0769,41.4568,499286.71715988,0
+XMMO.US,D,20171219,000000,41.438,41.438,41.2078,41.2078,9325.0189466935,0
+XMMO.US,D,20171220,000000,41.2475,41.3229,41.1394,41.2256,12188.051790867,0
+XMMO.US,D,20171221,000000,41.3814,41.3814,41.1483,41.2455,9484.3003514046,0
+XMMO.US,D,20171222,000000,41.1096,41.2078,41.0104,41.2078,5423.6326414282,0
+XMMO.US,D,20171226,000000,41.0907,41.1582,40.926,41.1582,9564.9491639165,0
+XMMO.US,D,20171227,000000,41.1433,41.3109,41.0819,41.3109,2985.0141730983,0
+XMMO.US,D,20171228,000000,41.1978,41.3814,41.0749,41.3129,3036.4277910747,0
+XMMO.US,D,20171229,000000,41.2812,41.2842,40.9945,41.1284,12438.063109655,0
+XMMO.US,D,20180102,000000,41.2256,41.554,41.1493,41.554,17681.244033087,0
+XMMO.US,D,20180103,000000,41.9319,42.1561,41.7296,42.1462,17752.819854192,0
+XMMO.US,D,20180104,000000,42.1363,42.3108,42.1363,42.1561,6106.1232173105,0
+XMMO.US,D,20180105,000000,42.5062,42.536,42.3347,42.4666,18567.372860563,0
+XMMO.US,D,20180108,000000,42.6303,43.0171,42.5092,42.9407,25475.951762367,0
+XMMO.US,D,20180109,000000,43.1332,43.3167,42.9329,43.1233,13788.93071923,0
+XMMO.US,D,20180110,000000,43.0181,43.0181,42.6144,42.8733,17910.08503859,0
+XMMO.US,D,20180111,000000,42.8247,43.4526,42.8247,43.4526,23458.723339412,0
+XMMO.US,D,20180112,000000,43.4923,43.6282,43.2423,43.5994,16396.911693835,0
+XMMO.US,D,20180116,000000,43.9089,43.9337,43.2711,43.2711,12595.328294053,0
+XMMO.US,D,20180117,000000,43.2899,43.9089,43.2899,43.8514,15159.960531933,0
+XMMO.US,D,20180118,000000,43.9387,43.9753,43.8117,43.8117,8490.3037371949,0
+XMMO.US,D,20180119,000000,44.1212,44.4406,44.1063,44.4406,22368.956260344,0
+XMMO.US,D,20180122,000000,44.6261,44.759,44.3632,44.759,15876.726853132,0
+XMMO.US,D,20180123,000000,44.7987,44.8085,44.5289,44.6261,19952.516215454,0
+XMMO.US,D,20180124,000000,44.7203,44.9246,44.4078,44.5785,23682.523794132,0
+XMMO.US,D,20180125,000000,44.6162,44.6162,44.2283,44.4991,625183.54593165,0
+XMMO.US,D,20180126,000000,44.7004,44.9544,44.4456,44.9544,14423.032007605,0
+XMMO.US,D,20180129,000000,44.8185,44.8185,44.4168,44.4168,5403.4704383002,0
+XMMO.US,D,20180130,000000,43.9188,44.131,43.8414,44.0617,10394.623822633,0
+XMMO.US,D,20180131,000000,44.1112,44.2075,43.8554,43.8802,10195.018011666,0
+XMMO.US,D,20180201,000000,43.6669,44.2075,43.6669,43.9089,8116.2948691707,0
+XMMO.US,D,20180202,000000,43.7243,43.7521,43.2225,43.2225,12816.104418304,0
+XMMO.US,D,20180205,000000,42.048,43.4437,42.048,42.048,41466.595063172,0
+XMMO.US,D,20180206,000000,41.0243,42.5152,40.6384,42.2047,22873.011338543,0
+XMMO.US,D,20180207,000000,42.2434,42.8634,42.2434,42.536,11549.918061867,0
+XMMO.US,D,20180208,000000,40.6494,40.6494,40.6494,40.6494,70078.777522097,0
+XMMO.US,D,20180209,000000,40.9846,41.3129,39.7685,41.3129,21696.546786025,0
+XMMO.US,D,20180212,000000,41.5719,42.1135,41.5719,41.7394,14568.199870126,0
+XMMO.US,D,20180213,000000,41.7156,42.1065,41.4676,42.0004,5302.6594226603,0
+XMMO.US,D,20180214,000000,42.5182,43.153,42.5052,43.153,24542.44175754,0
+XMMO.US,D,20180215,000000,43.4427,43.7631,43.153,43.6192,15788.01315937,0
+XMMO.US,D,20180216,000000,43.5894,43.8047,43.5894,43.7243,14549.045777154,0
+XMMO.US,D,20180220,000000,43.4526,44.0428,43.4526,43.4526,17041.094083774,0
+XMMO.US,D,20180221,000000,43.9347,44.2382,43.6669,43.6669,5013.3318077737,0
+XMMO.US,D,20180222,000000,43.77,43.8394,43.3941,43.3941,6984.1871635343,0
+XMMO.US,D,20180223,000000,43.9664,43.9823,43.5448,43.9486,6587.9998720694,0
+XMMO.US,D,20180226,000000,43.9585,44.2601,43.9585,44.1262,7334.0013878049,0
+XMMO.US,D,20180227,000000,44.2283,44.3007,43.9585,43.9793,16457.398303218,0
+XMMO.US,D,20180228,000000,43.9853,44.3344,43.7531,43.7531,56985.442810783,0
+XMMO.US,D,20180301,000000,43.8414,43.8414,42.8346,43.1252,8196.9436816827,0
+XMMO.US,D,20180302,000000,42.8445,43.897,42.7562,43.8802,17068.313057997,0
+XMMO.US,D,20180305,000000,43.7243,44.4495,43.6768,44.3245,12449.152321375,0
+XMMO.US,D,20180306,000000,44.4118,44.7977,44.3642,44.6916,17123.759116598,0
+XMMO.US,D,20180307,000000,44.3642,45.1627,44.3642,45.1627,9111.2995935368,0
+XMMO.US,D,20180308,000000,45.3512,45.6339,45.1081,45.2352,42410.186169562,0
+XMMO.US,D,20180309,000000,45.6141,46.0208,45.6141,45.9702,29209.991781669,0
+XMMO.US,D,20180312,000000,46.1666,46.1755,45.9533,46.1189,40339.527908317,0
+XMMO.US,D,20180313,000000,46.3402,46.3402,45.745,45.8075,21572.549236788,0
+XMMO.US,D,20180314,000000,45.9722,46.0396,45.6438,45.7876,11903.764726763,0
+XMMO.US,D,20180315,000000,45.9632,45.9632,45.5615,45.7122,8097.1407761991,0
+XMMO.US,D,20180316,000000,45.6637,45.8938,45.6637,45.741,10024.647395235,0
+XMMO.US,D,20180319,000000,45.5248,45.5248,44.8731,45.1726,32534.739077474,0
+XMMO.US,D,20180320,000000,45.4682,45.7698,45.4682,45.75,28628.312221428,0
+XMMO.US,D,20180321,000000,45.741,46.0396,45.6141,45.6637,34144.690997244,0
+XMMO.US,D,20180322,000000,45.3036,45.4345,44.6162,44.6162,34869.522199695,0
+XMMO.US,D,20180323,000000,44.6162,44.7957,43.6569,43.6569,101990.50452292,0
+XMMO.US,D,20180326,000000,44.5685,44.9158,44.0716,44.9158,36817.191021859,0
+XMMO.US,D,20180327,000000,45.1468,45.1468,43.521,43.6857,16687.247418877,0
+XMMO.US,D,20180328,000000,43.7055,43.7631,43.2027,43.2899,24352.917048138,0
+XMMO.US,D,20180329,000000,43.4526,44.141,43.4526,44.141,14010.714953638,0
+XMMO.US,D,20180402,000000,43.8612,43.8612,42.6303,43.0181,25067.667149025,0
+XMMO.US,D,20180403,000000,43.2225,43.398,42.8733,43.3346,18099.609747993,0
+XMMO.US,D,20180404,000000,42.6967,44.0171,42.4368,44.0171,11406.766419658,0
+XMMO.US,D,20180405,000000,44.2719,44.4376,44.0646,44.2382,9014.5210185225,0
+XMMO.US,D,20180406,000000,43.8702,44.1608,42.9329,43.3444,19696.45623573,0
+XMMO.US,D,20180409,000000,43.6192,44.0815,43.5696,43.5696,9597.2086889213,0
+XMMO.US,D,20180410,000000,44.0607,44.4306,43.7829,44.2967,14757.724579529,0
+XMMO.US,D,20180411,000000,44.1112,44.4306,44.0141,44.1212,14243.588399765,0
+XMMO.US,D,20180412,000000,44.2849,44.5487,44.2849,44.5239,7024.5115697903,0
+XMMO.US,D,20180413,000000,44.5884,44.5884,43.8008,43.9486,11335.190598554,0
+XMMO.US,D,20180416,000000,44.2898,44.6261,44.2085,44.5189,19971.670308427,0
+XMMO.US,D,20180417,000000,44.7789,45.3809,44.7541,45.1866,29309.794687153,0
+XMMO.US,D,20180418,000000,45.3235,45.5545,45.1964,45.3235,33573.092538566,0
+XMMO.US,D,20180419,000000,44.9703,45.1081,44.7897,45.002,15296.055403046,0
+XMMO.US,D,20180420,000000,44.9158,45.0615,44.642,44.7213,9143.5591185416,0
+XMMO.US,D,20180423,000000,44.7987,44.9187,44.3741,44.635,9046.7805435273,0
+XMMO.US,D,20180424,000000,44.9644,44.9644,43.5894,43.9585,9338.1243787267,0
+XMMO.US,D,20180425,000000,44.0428,44.0428,43.286,43.6282,7883.4214230425,0
+XMMO.US,D,20180426,000000,43.9585,44.5616,43.9585,44.4941,22612.918918193,0
+XMMO.US,D,20180427,000000,44.4028,44.7004,44.1539,44.4028,13383.670436357,0
+XMMO.US,D,20180430,000000,44.7004,44.7104,44.2085,44.2085,15518.847747611,0
+XMMO.US,D,20180501,000000,44.131,44.5189,43.9,44.5189,42164.2072914,0
+XMMO.US,D,20180502,000000,44.5387,44.6816,44.1995,44.1995,6623.2837275434,0
+XMMO.US,D,20180503,000000,44.0239,44.5884,43.8276,44.3344,8819.9557583374,0
+XMMO.US,D,20180504,000000,44.4118,45.2262,44.1728,45.1081,12405.80358465,0
+XMMO.US,D,20180507,000000,45.2064,45.5694,45.2064,45.2947,34194.088394907,0
+XMMO.US,D,20180508,000000,45.2064,45.7787,45.2064,45.7024,21720.741429779,0
+XMMO.US,D,20180509,000000,45.9722,46.2728,45.6924,46.1666,13836.31189658,0
+XMMO.US,D,20180510,000000,46.359,46.7846,46.359,46.6219,21530.20861022,0
+XMMO.US,D,20180511,000000,46.6805,46.9303,46.5386,46.8709,234989.46934652,0
+XMMO.US,D,20180514,000000,46.9403,47.1823,46.4671,46.6407,38870.711410444,0
+XMMO.US,D,20180515,000000,46.4165,46.4165,46.0396,46.3501,16376.749490706,0
+XMMO.US,D,20180516,000000,46.4364,46.8322,46.4295,46.5436,21858.852521206,0
+XMMO.US,D,20180517,000000,46.6219,46.8232,46.4265,46.6407,31484.288294507,0
+XMMO.US,D,20180518,000000,46.4661,46.7846,46.4661,46.736,12746.544817513,0
+XMMO.US,D,20180521,000000,46.9503,47.2011,46.7092,46.9503,15921.083700014,0
+XMMO.US,D,20180522,000000,46.9591,47.0762,46.4077,46.5624,30130.396354462,0
+XMMO.US,D,20180523,000000,46.2231,46.7846,46.2231,46.6893,8657.6500231571,0
+XMMO.US,D,20180524,000000,46.9265,47.1526,46.6318,47.1427,40809.3072412,0
+XMMO.US,D,20180525,000000,47.1238,47.2905,46.9353,46.9978,13898.814726277,0
+XMMO.US,D,20180529,000000,47.0672,47.1417,46.6993,46.9503,23174.436275307,0
+XMMO.US,D,20180530,000000,47.1526,47.5454,47.094,47.4254,20528.147114759,0
+XMMO.US,D,20180531,000000,47.3877,47.4641,46.9303,47.1238,25424.53814439,0
+XMMO.US,D,20180601,000000,47.2805,47.8906,47.2805,47.7993,35592.337181833,0
+XMMO.US,D,20180604,000000,47.9481,48.3548,47.6386,48.3548,57068.107843607,0
+XMMO.US,D,20180605,000000,48.5493,48.6564,48.3251,48.6564,37879.739126703,0
+XMMO.US,D,20180606,000000,48.8489,49.0631,48.5591,48.955,17473.573340869,0
+XMMO.US,D,20180607,000000,49.208,49.208,48.2279,48.6564,181878.19386678,0
+XMMO.US,D,20180608,000000,48.5007,48.8677,48.5007,48.8677,17246.74855568,0
+XMMO.US,D,20180611,000000,49.0343,49.1197,48.8101,49.0433,190685.04419308,0
+XMMO.US,D,20180612,000000,49.1197,49.6037,49.1197,49.5839,29056.759037897,0
+XMMO.US,D,20180613,000000,49.5541,49.7882,49.3537,49.4966,35595.361512302,0
+XMMO.US,D,20180614,000000,49.8457,49.9916,49.6989,49.7486,66522.16489032,0
+XMMO.US,D,20180615,000000,49.5541,49.8845,49.4013,49.8845,27428.661135312,0
+XMMO.US,D,20180618,000000,49.5938,50.0005,49.5611,49.9916,402382.12837599,0
+XMMO.US,D,20180619,000000,49.4866,49.6513,48.9262,49.5889,148214.37141414,0
+XMMO.US,D,20180620,000000,49.9142,49.9916,49.7386,49.8943,57242.510900664,0
+XMMO.US,D,20180621,000000,49.9439,49.9439,49.2376,49.4113,48983.064389285,0
+XMMO.US,D,20180622,000000,49.5541,49.5541,48.7328,48.7328,24276.300676252,0
+XMMO.US,D,20180625,000000,48.6078,48.6078,47.1337,47.6288,53505.446550892,0
+XMMO.US,D,20180626,000000,47.7647,47.9769,47.6278,47.8232,32250.45201337,0
+XMMO.US,D,20180627,000000,47.8816,48.1098,46.7181,46.7746,67643.183384236,0
+XMMO.US,D,20180628,000000,46.6805,47.4155,46.5436,47.2111,50464.986319192,0
+XMMO.US,D,20180629,000000,47.6783,47.7081,47.349,47.4065,43111.830838416,0
+XMMO.US,D,20180702,000000,46.9978,47.7735,46.9175,47.7735,17498.776094779,0
+XMMO.US,D,20180703,000000,47.9581,47.968,47.5176,47.5176,42200.499257031,0
+XMMO.US,D,20180705,000000,47.7379,47.9084,47.3916,47.8628,20069.456993598,0
+XMMO.US,D,20180706,000000,48.0355,48.6276,47.8529,48.4322,50795.646450491,0
+XMMO.US,D,20180709,000000,48.9074,49.0631,48.4422,49.0631,44515.120176124,0
+XMMO.US,D,20180710,000000,49.1782,49.1782,48.7159,48.9748,125803.07452722,0
+XMMO.US,D,20180711,000000,48.5493,48.9262,48.5205,48.7328,102503.63259253,0
+XMMO.US,D,20180712,000000,49.0809,49.7168,49.0611,49.5541,77704.122745101,0
+XMMO.US,D,20180713,000000,49.6335,49.7872,49.4003,49.6037,34736.451659051,0
+XMMO.US,D,20180716,000000,49.5938,49.7554,49.0899,49.1782,50000.247537093,0
+XMMO.US,D,20180717,000000,49.3141,49.8457,49.3141,49.7574,44651.215047237,0
+XMMO.US,D,20180718,000000,49.9539,50.1175,49.5938,50.1175,59182.114841577,0
+XMMO.US,D,20180719,000000,49.9241,50.1939,49.8607,49.9916,37108.534857058,0
+XMMO.US,D,20180720,000000,49.9916,50.1939,49.8358,49.8358,51299.701528691,0
+XMMO.US,D,20180723,000000,49.8457,50.0898,49.5442,50.0699,36727.469217939,0
+XMMO.US,D,20180724,000000,50.2029,50.4955,48.9847,49.1295,58384.699707866,0
+XMMO.US,D,20180725,000000,49.198,50.0402,49.198,49.9786,81720.433608196,0
+XMMO.US,D,20180726,000000,49.6999,49.9916,49.4013,49.8557,38764.859844022,0
+XMMO.US,D,20180727,000000,49.8358,49.8358,48.1902,48.5591,43632.015679118,0
+XMMO.US,D,20180730,000000,48.3945,48.6177,47.0078,47.1913,60784.001880096,0
+XMMO.US,D,20180731,000000,47.5702,47.7349,46.8907,47.5226,33367.43806666,0
+XMMO.US,D,20180801,000000,47.6188,48.1961,47.6188,48.1118,53259.467672731,0
+XMMO.US,D,20180802,000000,47.7467,49.198,47.7467,49.198,24756.161110698,0
+XMMO.US,D,20180803,000000,49.2376,49.2476,48.4431,48.6742,98639.546363045,0
+XMMO.US,D,20180806,000000,48.6842,49.198,48.6842,49.198,59452.288363492,0
+XMMO.US,D,20180807,000000,49.4966,49.7188,49.4212,49.6137,34715.281345766,0
+XMMO.US,D,20180808,000000,49.9539,49.9638,49.57,49.7386,72775.472190465,0
+XMMO.US,D,20180809,000000,49.807,50.2614,49.7872,49.9916,39320.328540198,0
+XMMO.US,D,20180810,000000,49.8845,50.3834,49.5938,50.184,44339.70900891,0
+XMMO.US,D,20180813,000000,50.1175,50.4271,49.7694,49.8845,40938.345341219,0
+XMMO.US,D,20180814,000000,50.06,50.4271,49.8358,50.3883,27622.218285341,0
+XMMO.US,D,20180815,000000,50.1751,50.3199,49.45,49.9638,38201.326266595,0
+XMMO.US,D,20180816,000000,50.3298,50.3983,49.9271,50.184,33865.444483921,0
+XMMO.US,D,20180817,000000,50.0005,50.2713,49.7287,50.1354,126908.9713688,0
+XMMO.US,D,20180820,000000,50.3586,50.5252,50.0402,50.4271,33930.971644088,0
+XMMO.US,D,20180821,000000,50.5828,51.0292,50.5828,50.7564,107885.93271754,0
+XMMO.US,D,20180822,000000,50.806,51.2613,50.806,51.1938,32289.768309469,0
+XMMO.US,D,20180823,000000,51.2127,51.6204,51.2127,51.415,104555.13676079,0
+XMMO.US,D,20180824,000000,51.5321,52.0846,51.5321,52.0171,81829.309505087,0
+XMMO.US,D,20180827,000000,52.2661,52.4616,52.0657,52.3257,64739.826133806,0
+XMMO.US,D,20180828,000000,52.3852,52.7036,52.2483,52.7036,41279.086574082,0
+XMMO.US,D,20180829,000000,52.8107,53.0607,52.655,52.9744,76272.606323014,0
+XMMO.US,D,20180830,000000,52.8305,53.0915,52.7462,52.8405,24435.582080962,0
+XMMO.US,D,20180831,000000,52.9942,53.2055,52.8405,53.1589,181540.47696439,0
+XMMO.US,D,20180904,000000,53.0725,53.6925,52.8762,53.6529,56590.263629474,0
+XMMO.US,D,20180905,000000,53.5556,53.7223,52.0568,52.645,51374.301680265,0
+XMMO.US,D,20180906,000000,52.5965,52.9376,52.3752,52.6361,30108.217931021,0
+XMMO.US,D,20180907,000000,52.4248,53.4406,52.4248,52.9644,99530.715741302,0
+XMMO.US,D,20180910,000000,53.2551,53.4406,52.8811,53.3424,36351.444129602,0
+XMMO.US,D,20180911,000000,53.3136,53.771,53.3037,53.6628,61426.168049721,0
+XMMO.US,D,20180912,000000,53.6925,53.6925,52.8405,53.5755,112504.085344,0
+XMMO.US,D,20180913,000000,53.8761,54.0248,53.5457,53.7808,63659.132046146,0
+XMMO.US,D,20180914,000000,53.7908,54.1499,53.6132,53.8859,50224.047991813,0
+XMMO.US,D,20180917,000000,53.8859,53.8859,52.5776,52.6639,168155.79841788,0
+XMMO.US,D,20180918,000000,52.6063,53.2254,52.6063,53.1113,242232.74082025,0
+XMMO.US,D,20180919,000000,52.9942,53.0825,52.1728,52.2959,84732.666755517,0
+XMMO.US,D,20180920,000000,52.5875,52.6758,52.3415,52.6262,25440.667906892,0
+XMMO.US,D,20180921,000000,52.8107,52.8573,52.2016,52.2562,67484.910089681,0
+XMMO.US,D,20180924,000000,52.2106,52.5785,51.6382,52.5687,45865.987785699,0
+XMMO.US,D,20180925,000000,52.6639,53.2264,52.6639,53.2174,75723.186287777,0
+XMMO.US,D,20180926,000000,53.2174,53.3633,52.8573,52.8861,38957.408883894,0
+XMMO.US,D,20180927,000000,52.9158,53.2274,52.9158,53.0428,41094.602415461,0
+XMMO.US,D,20180928,000000,52.9347,53.2948,52.896,53.0428,54949.060294856,0
+XMMO.US,D,20181001,000000,53.2372,53.3136,52.405,52.5101,90676.484237647,0
+XMMO.US,D,20181002,000000,52.4616,52.4616,51.6184,51.7463,67775.245814725,0
+XMMO.US,D,20181003,000000,51.9398,52.1818,51.7841,51.9973,39651.996781653,0
+XMMO.US,D,20181004,000000,51.8039,51.8524,50.6115,50.9587,104209.35497715,0
+XMMO.US,D,20181005,000000,50.805,51.2702,49.7674,50.3675,186157.62148069,0
+XMMO.US,D,20181008,000000,50.1741,50.1929,48.7695,49.3706,64782.166760375,0
+XMMO.US,D,20181009,000000,49.1276,49.7544,49.0789,49.1662,65690.47401129,0
+XMMO.US,D,20181010,000000,49.1077,49.1077,46.9591,47.0048,158627.14121958,0
+XMMO.US,D,20181011,000000,46.6576,47.4164,46.0664,46.3174,67976.867846004,0
+XMMO.US,D,20181012,000000,47.6356,47.9362,46.8014,47.597,112521.22321666,0
+XMMO.US,D,20181015,000000,47.4611,47.7904,47.0395,47.355,46894.260145226,0
+XMMO.US,D,20181016,000000,47.6654,48.9828,47.6654,48.9153,220980.7706132,0
+XMMO.US,D,20181017,000000,48.9926,49.2158,48.1098,48.6544,94900.46579296,0
+XMMO.US,D,20181018,000000,48.3926,48.5275,47.3946,47.7437,55870.472977806,0
+XMMO.US,D,20181019,000000,48.1198,48.2249,46.7756,46.8114,37423.065225854,0
+XMMO.US,D,20181022,000000,46.9175,47.3847,46.5406,47.2637,55007.530683927,0
+XMMO.US,D,20181023,000000,46.2202,46.9611,45.6865,46.7618,71200.80412617,0
+XMMO.US,D,20181024,000000,46.7618,46.9542,44.5249,44.5844,406857.12936025,0
+XMMO.US,D,20181025,000000,44.7164,45.6726,44.5249,45.4157,133188.48953301,0
+XMMO.US,D,20181026,000000,44.379,45.1687,43.7205,44.5149,65801.366128494,0
+XMMO.US,D,20181029,000000,45.251,45.6001,43.5846,44.1262,43037.230686843,0
+XMMO.US,D,20181030,000000,43.9704,45.1022,43.9287,45.0853,426598.95055302,0
+XMMO.US,D,20181031,000000,45.6894,46.7429,45.6894,46.1437,53891.552740794,0
+XMMO.US,D,20181101,000000,46.3659,47.345,46.0277,47.2875,62108.658625604,0
+XMMO.US,D,20181102,000000,47.4323,47.7715,46.6011,46.976,76911.748162171,0
+XMMO.US,D,20181105,000000,46.976,46.976,46.2301,46.6615,84203.408923407,0
+XMMO.US,D,20181106,000000,46.6775,47.101,46.4453,46.8202,26409.461767192,0
+XMMO.US,D,20181107,000000,47.3064,48.0632,47.1397,48.0632,152231.69038739,0
+XMMO.US,D,20181108,000000,47.9263,48.1782,47.7011,47.9561,86064.38027212,0
+XMMO.US,D,20181109,000000,47.7904,47.7904,46.7013,47.2677,63847.648645393,0
+XMMO.US,D,20181112,000000,47.1109,47.2131,45.5228,45.8234,53203.013503972,0
+XMMO.US,D,20181113,000000,45.9097,46.5098,45.8234,46.0277,34518.699865269,0
+XMMO.US,D,20181114,000000,46.483,46.5991,45.5129,45.6498,58322.196878168,0
+XMMO.US,D,20181115,000000,45.4256,46.5684,45.2124,46.492,24243.033041091,0
+XMMO.US,D,20181116,000000,46.2003,46.6675,46.0853,46.5306,30369.318461528,0
+XMMO.US,D,20181119,000000,46.3759,46.3759,44.4168,44.5051,35067.111790349,0
+XMMO.US,D,20181120,000000,43.525,44.5547,42.9179,43.9803,197212.55745577,0
+XMMO.US,D,20181121,000000,44.4366,44.9911,44.3146,44.7649,47966.889351635,0
+XMMO.US,D,20181123,000000,44.3592,45.0903,44.3592,45.0725,7098.1036112074,0
+XMMO.US,D,20181126,000000,45.5417,45.9027,45.2907,45.8333,21026.15353202,0
+XMMO.US,D,20181127,000000,45.5704,45.7282,45.2708,45.4752,29529.562701248,0
+XMMO.US,D,20181128,000000,45.8135,47.2577,45.8135,47.2577,64001.889499322,0
+XMMO.US,D,20181129,000000,47.101,47.5474,46.733,47.2677,204913.51094051,0
+XMMO.US,D,20181130,000000,47.2776,47.7527,47.2677,47.6654,63128.86610388,0
+XMMO.US,D,20181203,000000,48.8081,48.9926,48.0265,48.5473,109210.58946305,0
+XMMO.US,D,20181204,000000,48.6157,48.6157,46.5504,46.6288,66756.046446605,0
+XMMO.US,D,20181206,000000,45.5803,47.0226,45.5198,46.976,57587.284574153,0
+XMMO.US,D,20181207,000000,46.7161,47.0822,44.999,45.2124,72909.550841266,0
+XMMO.US,D,20181210,000000,45.0278,45.8333,44.7352,45.6597,138984.11482214,0
+XMMO.US,D,20181211,000000,46.3659,46.4125,45.3701,45.6299,42967.67108605,0
+XMMO.US,D,20181212,000000,46.3074,46.86,46.2202,46.3372,46978.941398364,0
+XMMO.US,D,20181213,000000,46.4731,46.7231,45.6696,45.8343,36732.509768721,0
+XMMO.US,D,20181214,000000,45.3483,45.6894,44.9406,45.0675,53279.629875859,0
+XMMO.US,D,20181217,000000,44.7749,44.8265,43.4477,43.5349,98983.311926378,0
+XMMO.US,D,20181218,000000,43.9803,44.2531,43.4755,43.7482,22308.46965096,0
+XMMO.US,D,20181219,000000,43.7482,44.5457,42.7404,43.1381,99309.939617051,0
+XMMO.US,D,20181220,000000,42.9179,43.1094,41.3566,42.0321,200888.127086,0
+XMMO.US,D,20181221,000000,42.3049,42.3733,40.8229,40.9192,122931.97680179,0
+XMMO.US,D,20181224,000000,40.5402,41.0283,40.0065,40.3904,121794.82854538,0
+XMMO.US,D,20181226,000000,40.6285,42.7235,40.5997,42.7027,186817.93363313,0
+XMMO.US,D,20181227,000000,42.1223,43.3058,41.7048,43.3058,215934.17117026,0
+XMMO.US,D,20181228,000000,43.5984,43.9337,42.8713,43.3058,318878.34790113,0
+XMMO.US,D,20181231,000000,43.7045,43.9377,43.3881,43.65,73105.124211608,0
+XMMO.US,D,20190102,000000,43.2493,43.8206,42.8128,43.5627,128721.55343,0
+XMMO.US,D,20190103,000000,43.1411,43.1411,42.2782,42.3257,37962.404159528,0
+XMMO.US,D,20190104,000000,42.9775,44.2581,42.9775,44.0329,59286.958297842,0
+XMMO.US,D,20190107,000000,44.2679,45.4028,44.2679,45.1886,71872.205490331,0
+XMMO.US,D,20190108,000000,45.7252,45.9752,45.1488,45.9662,54287.740032259,0
+XMMO.US,D,20190109,000000,46.248,46.7707,46.2182,46.5584,80122.579010303,0
+XMMO.US,D,20190110,000000,46.3054,46.858,46.1031,46.858,62703.443617879,0
+XMMO.US,D,20190111,000000,46.732,46.8292,46.49,46.7419,33249.489178361,0
+XMMO.US,D,20190114,000000,46.3352,46.4572,46.2082,46.238,44069.535486996,0
+XMMO.US,D,20190115,000000,46.3253,47.0822,46.3253,46.9751,56329.163098967,0
+XMMO.US,D,20190116,000000,47.1198,47.3312,46.9165,47.0038,125505.68203109,0
+XMMO.US,D,20190117,000000,46.8202,47.84,46.5584,47.5285,76717.182901986,0
+XMMO.US,D,20190118,000000,48.0335,48.5572,47.8281,48.451,105666.07415315,0
+XMMO.US,D,20190122,000000,48.2845,48.4034,47.3837,47.6555,56816.080304507,0
+XMMO.US,D,20190123,000000,47.85,48.3131,47.3074,47.6952,66084.645082443,0
+XMMO.US,D,20190124,000000,47.8202,48.2655,47.8202,48.2655,163209.00188042,0
+XMMO.US,D,20190125,000000,48.6167,49.198,48.5195,49.0998,83823.351394445,0
+XMMO.US,D,20190128,000000,48.693,48.9074,48.3241,48.7228,95480.129132889,0
+XMMO.US,D,20190129,000000,48.6644,48.6644,48.0374,48.2547,79720.343057899,0
+XMMO.US,D,20190130,000000,48.7516,49.1097,48.2368,49.0343,53435.886950101,0
+XMMO.US,D,20190131,000000,49.188,49.942,49.188,49.692,97602.201012111,0
+XMMO.US,D,20190201,000000,49.7406,50.2157,49.6821,50.1681,363290.6408413,0
+XMMO.US,D,20190204,000000,50.4111,50.7494,50.2455,50.7395,274191.84899842,0
+XMMO.US,D,20190205,000000,50.8486,51.2117,50.8358,51.043,277003.46822461,0
+XMMO.US,D,20190206,000000,51.1392,51.3832,50.6443,50.9835,211705.14906417,0
+XMMO.US,D,20190207,000000,50.7197,50.9567,50.2654,50.809,98632.48959195,0
+XMMO.US,D,20190208,000000,50.43,51.294,50.43,51.294,82607.570545827,0
+XMMO.US,D,20190211,000000,51.537,51.7325,51.3039,51.5469,164644.55074313,0
+XMMO.US,D,20190212,000000,51.9556,52.3921,51.9556,52.3722,161760.34758567,0
+XMMO.US,D,20190213,000000,52.5171,52.7889,52.1788,52.4218,141066.87040527,0
+XMMO.US,D,20190214,000000,52.1788,52.8553,52.0677,52.651,167418.86989355,0
+XMMO.US,D,20190215,000000,52.9724,53.1579,52.8375,53.0993,158638.23043131,0
+XMMO.US,D,20190219,000000,52.9922,53.1866,52.9337,53.0319,69506.170953262,0
+XMMO.US,D,20190220,000000,53.1678,53.1966,52.6133,52.9823,252971.13020621,0
+XMMO.US,D,20190221,000000,52.9624,53.0637,52.7304,52.9337,197247.84131124,0
+XMMO.US,D,20190222,000000,53.1579,53.8284,53.1579,53.8284,97520.544089442,0
+XMMO.US,D,20190225,000000,54.2272,54.3135,53.8731,53.9743,343584.103504,0
+XMMO.US,D,20190226,000000,53.7422,53.9653,53.5616,53.7223,113383.15740039,0
+XMMO.US,D,20190227,000000,53.6925,54.2153,53.6826,54.1796,66740.924794259,0
+XMMO.US,D,20190228,000000,54.1012,54.256,53.6925,53.9931,134689.56555588,0
+XMMO.US,D,20190301,000000,54.4663,54.4663,53.8096,54.2659,733132.98958904,0
+XMMO.US,D,20190304,000000,54.5942,54.5942,52.7889,53.4307,513240.97794475,0
+XMMO.US,D,20190305,000000,53.4009,53.4982,53.0993,53.3613,80260.69010173,0
+XMMO.US,D,20190306,000000,53.3613,53.5755,52.643,52.7889,126547.05982264,0
+XMMO.US,D,20190307,000000,52.7789,52.8553,52.2453,52.4685,114317.67551536,0
+XMMO.US,D,20190308,000000,51.9646,52.402,51.5946,52.402,110158.21301007,0
+XMMO.US,D,20190311,000000,52.5756,53.3711,52.5756,53.3711,141339.0601475,0
+XMMO.US,D,20190312,000000,53.5457,53.8562,53.2154,53.7124,106353.60527981,0
+XMMO.US,D,20190313,000000,53.9931,54.4097,53.8909,54.0814,229507.36631602,0
+XMMO.US,D,20190314,000000,54.1111,54.1796,53.8284,54.0715,70560.654176856,0
+XMMO.US,D,20190315,000000,54.1995,54.5744,54.1895,54.2956,119583.03486224,0
+XMMO.US,D,20190318,000000,54.4465,54.8264,54.1349,54.5843,192771.83221683,0
+XMMO.US,D,20190319,000000,54.7579,54.9027,54.496,54.6428,260799.10557065,0
+XMMO.US,D,20190320,000000,54.6141,54.9127,54.003,54.4663,175151.07479313,0
+XMMO.US,D,20190321,000000,54.4107,55.613,54.4107,55.5167,153699.49877511,0
+XMMO.US,D,20190322,000000,55.2539,55.2539,53.8195,53.8473,326601.4798093,0
+XMMO.US,D,20190325,000000,53.6727,54.0616,53.3811,53.8761,114692.69249355,0
+XMMO.US,D,20190326,000000,54.3442,54.5932,53.9257,54.2956,63375.853092198,0
+XMMO.US,D,20190327,000000,54.3919,54.3929,53.2016,53.771,83402.969459226,0
+XMMO.US,D,20190328,000000,54.003,54.5456,53.9157,54.3641,56172.906024725,0
+XMMO.US,D,20190329,000000,54.6905,54.9623,54.5436,54.9027,85044.172793844,0
+XMMO.US,D,20190401,000000,55.0019,55.7181,55.0019,55.5167,227190.72917662,0
+XMMO.US,D,20190402,000000,55.5455,55.7489,55.3213,55.729,206066.78895942,0
+XMMO.US,D,20190403,000000,56.1576,56.4076,55.984,56.2072,151376.81297476,0
+XMMO.US,D,20190404,000000,56.3311,56.3311,55.0158,55.5654,216385.80452032,0
+XMMO.US,D,20190405,000000,55.8173,56.1674,55.729,56.0018,109686.41745686,0
+XMMO.US,D,20190408,000000,55.8262,56.1576,55.4275,56.1576,74648.540861055,0
+XMMO.US,D,20190409,000000,56.0295,56.1426,55.7587,55.9254,86858.771075363,0
+XMMO.US,D,20190410,000000,56.0018,56.476,56.0018,56.4362,86683.359908149,0
+XMMO.US,D,20190411,000000,56.5345,56.6525,56.2776,56.6228,137405.41431722,0
+XMMO.US,D,20190412,000000,56.8946,56.969,56.6516,56.8847,102253.62127374,0
+XMMO.US,D,20190415,000000,56.9144,57.0493,56.6486,56.963,151870.7869514,0
+XMMO.US,D,20190416,000000,57.215,57.3092,56.6595,56.8946,138319.77022908,0
+XMMO.US,D,20190417,000000,57.0691,57.0691,55.9056,56.0295,124352.40401216,0
+XMMO.US,D,20190418,000000,56.0295,56.108,55.36,56.0485,120322.98771704,0
+XMMO.US,D,20190422,000000,55.9641,56.4174,55.8898,56.4174,140920.69443259,0
+XMMO.US,D,20190423,000000,56.6327,57.1852,56.5513,57.1664,101695.12824709,0
+XMMO.US,D,20190424,000000,57.2646,57.4938,57.1664,57.215,94454.881103831,0
+XMMO.US,D,20190425,000000,57.2745,57.2745,56.3976,56.9144,194566.26829522,0
+XMMO.US,D,20190426,000000,56.9531,57.3707,56.6525,57.3608,75926.824539369,0
+XMMO.US,D,20190429,000000,57.3807,57.7288,57.1932,57.2249,64176.292556379,0
+XMMO.US,D,20190430,000000,57.2249,57.4193,56.7765,57.3608,89924.434060974,0
+XMMO.US,D,20190501,000000,57.457,57.7348,56.7577,56.7676,562571.840338,0
+XMMO.US,D,20190502,000000,56.5057,57.0781,56.225,56.8459,241791.18857174,0
+XMMO.US,D,20190503,000000,56.9432,57.3419,56.7865,57.2646,185254.35478056,0
+XMMO.US,D,20190506,000000,56.1476,57.5066,55.8362,57.467,100382.56882346,0
+XMMO.US,D,20190507,000000,56.963,57.0493,55.6526,56.1377,105757.81217738,0
+XMMO.US,D,20190508,000000,56.0683,56.5444,55.8113,56.3033,119269.5126036,0
+XMMO.US,D,20190509,000000,55.7587,56.3411,55.1358,56.2548,161798.65577161,0
+XMMO.US,D,20190510,000000,55.8659,56.2707,54.9325,56.108,99825.08390697,0
+XMMO.US,D,20190513,000000,54.7976,54.9434,53.8006,53.9554,241938.37265458,0
+XMMO.US,D,20190514,000000,54.246,55.1825,54.1995,54.9027,120503.43943504,0
+XMMO.US,D,20190515,000000,54.5357,55.5366,54.3919,55.4186,178361.90564125,0
+XMMO.US,D,20190516,000000,55.6428,56.5097,55.5852,56.2072,192601.4616004,0
+XMMO.US,D,20190517,000000,55.8074,56.3798,55.5654,55.6626,61628.798191158,0
+XMMO.US,D,20190520,000000,55.1855,55.487,54.7579,55.1358,78313.021279566,0
+XMMO.US,D,20190521,000000,55.4969,56.0018,55.4969,55.8659,62664.12732178,0
+XMMO.US,D,20190522,000000,55.613,56.097,55.613,55.7875,34387.645544937,0
+XMMO.US,D,20190523,000000,55.1358,55.1358,54.246,54.5744,121307.91133984,0
+XMMO.US,D,20190524,000000,54.8164,55.1706,54.6607,54.9127,67550.437249848,0
+XMMO.US,D,20190528,000000,55.126,55.6725,54.7202,54.8264,87079.547199614,0
+XMMO.US,D,20190529,000000,54.4197,54.5178,53.8473,54.1211,120184.87662561,0
+XMMO.US,D,20190530,000000,54.2173,54.6805,54.2083,54.5843,80032.857206383,0
+XMMO.US,D,20190531,000000,53.8096,54.375,53.6241,54.1111,212720.31599166,0
+XMMO.US,D,20190603,000000,54.013,54.1895,52.6808,52.9922,1081697.1572657,0
+XMMO.US,D,20190604,000000,53.5656,54.7103,53.4882,54.6706,467244.94394888,0
+XMMO.US,D,20190605,000000,55.106,55.5267,54.7133,55.5267,82415.021505955,0
+XMMO.US,D,20190606,000000,55.6428,55.9254,55.2439,55.7975,113082.74057378,0
+XMMO.US,D,20190607,000000,56.1476,56.6694,56.1179,56.5543,137498.16045161,0
+XMMO.US,D,20190610,000000,57.0493,57.7486,57.0493,57.1267,903962.29614168,0
+XMMO.US,D,20190611,000000,57.5731,57.5929,56.3033,56.6228,178128.02408498,0
+XMMO.US,D,20190612,000000,56.5841,56.9104,56.3798,56.8757,131091.62040769,0
+XMMO.US,D,20190613,000000,57.1465,57.215,56.8479,57.1753,97655.6308504,0
+XMMO.US,D,20190614,000000,57.1565,57.1565,56.6139,56.8847,106259.85103526,0
+XMMO.US,D,20190617,000000,57.0196,57.3807,56.9382,56.9531,137966.93167434,0
+XMMO.US,D,20190618,000000,57.3905,57.9718,57.3905,57.6505,115186.66647018,0
+XMMO.US,D,20190619,000000,57.7486,58.0402,57.3419,57.9917,115395.34527256,0
+XMMO.US,D,20190620,000000,58.574,58.9211,57.953,58.3795,93186.678527082,0
+XMMO.US,D,20190621,000000,58.331,58.331,57.6802,57.7388,116758.31020401,0
+XMMO.US,D,20190624,000000,57.6703,57.7001,56.9045,57.1753,81074.234997944,0
+XMMO.US,D,20190625,000000,56.8559,57.1664,56.5543,56.5741,101524.75763066,0
+XMMO.US,D,20190626,000000,56.8261,56.8261,55.9254,55.9552,196212.51218062,0
+XMMO.US,D,20190627,000000,56.0295,56.6139,56.0295,56.5643,106280.0132384,0
+XMMO.US,D,20190628,000000,56.5741,57.1435,56.5741,57.0979,46961.803525705,0
+XMMO.US,D,20190701,000000,57.6802,57.7358,56.973,57.2546,344996.46583312,0
+XMMO.US,D,20190702,000000,57.2745,57.7288,57.2745,57.6127,147054.03662412,0
+XMMO.US,D,20190703,000000,57.71,58.331,57.71,58.321,82959.40099041,0
+XMMO.US,D,20190705,000000,58.0204,58.3696,57.7001,58.331,420273.05932161,0
+XMMO.US,D,20190708,000000,58.1673,58.2506,57.9431,58.1077,55472.269466027,0
+XMMO.US,D,20190709,000000,58.0304,58.0988,57.7962,58.07,64753.939675996,0
+XMMO.US,D,20190710,000000,58.3696,58.5452,58.0879,58.2049,56746.520703716,0
+XMMO.US,D,20190711,000000,58.3895,58.3895,57.7962,58.1177,91740.040452648,0
+XMMO.US,D,20190712,000000,58.1573,58.4559,58.0204,58.331,64569.455517375,0
+XMMO.US,D,20190715,000000,58.565,58.565,58.0344,58.0889,52325.957667905,0
+XMMO.US,D,20190716,000000,58.0889,58.1077,57.8548,57.9043,83928.19485071,0
+XMMO.US,D,20190717,000000,57.9243,58.0502,57.7962,57.8062,127223.50173759,0
+XMMO.US,D,20190718,000000,57.8449,58.0859,57.6335,58.0204,59317.201602534,0
+XMMO.US,D,20190719,000000,58.1573,58.1921,57.4768,57.5066,49618.173787817,0
+XMMO.US,D,20190722,000000,57.8151,57.8151,57.4768,57.4768,80591.350233029,0
+XMMO.US,D,20190723,000000,57.7189,57.8548,57.3707,57.8548,54146.604610363,0
+XMMO.US,D,20190724,000000,57.7764,58.4033,57.7764,58.3696,101173.93529623,0
+XMMO.US,D,20190725,000000,58.3696,58.3696,57.9431,57.953,108073.44120663,0
+XMMO.US,D,20190726,000000,58.311,58.5154,58.1008,58.5154,117710.97430181,0
+XMMO.US,D,20190729,000000,58.4956,58.564,58.0145,58.1375,45225.837836385,0
+XMMO.US,D,20190730,000000,58.0502,58.1771,57.9043,58.1276,44978.850848067,0
+XMMO.US,D,20190731,000000,58.1375,58.3785,57.3519,57.583,72985.159102996,0
+XMMO.US,D,20190801,000000,57.7764,58.0602,56.965,57.1167,150674.16019575,0
+XMMO.US,D,20190802,000000,57.088,57.088,56.3123,56.6228,80734.501875237,0
+XMMO.US,D,20190805,000000,55.8262,55.984,54.5456,55.0962,126392.81896872,0
+XMMO.US,D,20190806,000000,55.4771,55.9929,55.2638,55.984,241906.11312957,0
+XMMO.US,D,20190807,000000,55.4969,56.4462,55.2341,56.2845,62905.065649159,0
+XMMO.US,D,20190808,000000,56.5543,57.4372,56.4026,57.4372,137693.73382196,0
+XMMO.US,D,20190809,000000,57.2249,57.3132,56.7378,56.9531,43047.311788407,0
+XMMO.US,D,20190812,000000,56.594,56.595,55.9641,56.0881,72785.553292029,0
+XMMO.US,D,20190813,000000,55.8659,56.973,55.8659,56.6327,83201.347427946,0
+XMMO.US,D,20190814,000000,55.9453,55.9453,55.3025,55.4086,62317.337427979,0
+XMMO.US,D,20190815,000000,55.487,55.6685,55.2142,55.5267,55849.302664521,0
+XMMO.US,D,20190816,000000,55.8659,56.594,55.8659,56.5523,45913.36896305,0
+XMMO.US,D,20190819,000000,57.0781,57.0781,56.7676,56.8459,60036.992254204,0
+XMMO.US,D,20190820,000000,56.7765,56.7765,56.4076,56.4562,42634.994734439,0
+XMMO.US,D,20190821,000000,56.8658,56.8658,56.5741,56.7478,57770.760622618,0
+XMMO.US,D,20190822,000000,56.8459,56.9045,56.3798,56.8361,54295.804913509,0
+XMMO.US,D,20190823,000000,56.5643,56.715,55.4572,55.6626,36853.482987489,0
+XMMO.US,D,20190826,000000,55.984,56.098,55.6666,56.0583,84323.374032018,0
+XMMO.US,D,20190827,000000,56.4274,56.4274,55.7191,55.7777,92275.346945696,0
+XMMO.US,D,20190828,000000,55.5753,56.1854,55.5753,56.0385,40382.876645043,0
+XMMO.US,D,20190829,000000,56.4958,56.6842,56.3887,56.6039,82867.662966179,0
+XMMO.US,D,20190830,000000,56.7478,56.8787,56.2975,56.6039,204635.27253733,0
+XMMO.US,D,20190903,000000,56.2349,56.4462,55.984,56.2945,768529.75340053,0
+XMMO.US,D,20190904,000000,56.6327,56.72,56.4562,56.6525,60612.623153507,0
+XMMO.US,D,20190905,000000,57.0394,57.2646,56.8797,57.1069,90163.35616804,0
+XMMO.US,D,20190906,000000,57.1167,57.4005,57.1069,57.1465,164659.67239547,0
+XMMO.US,D,20190909,000000,57.2745,57.2745,56.4224,56.5643,68219.822393697,0
+XMMO.US,D,20190910,000000,56.2845,56.2845,55.6824,56.2647,151583.47555683,0
+XMMO.US,D,20190911,000000,56.3976,56.963,56.2795,56.963,46577.713556116,0
+XMMO.US,D,20190912,000000,57.2844,57.3807,57.0226,57.0691,45804.493066158,0
+XMMO.US,D,20190913,000000,57.2745,57.332,56.7865,56.9243,33226.302644764,0
+XMMO.US,D,20190916,000000,56.6525,57.0553,56.6525,56.9144,320197.96409586,0
+XMMO.US,D,20190917,000000,56.8459,57.1961,56.7865,57.1465,153237.78432347,0
+XMMO.US,D,20190918,000000,57.205,57.2348,56.5345,57.088,83645.924006918,0
+XMMO.US,D,20190919,000000,57.2943,57.3905,57.0781,57.0979,92031.384287848,0
+XMMO.US,D,20190920,000000,57.1465,57.467,56.9818,57.1376,41656.119772576,0
+XMMO.US,D,20190923,000000,57.1565,57.5076,57.0196,57.3617,71082.855237871,0
+XMMO.US,D,20190924,000000,57.4976,57.6763,56.8697,56.9818,68185.546648379,0
+XMMO.US,D,20190925,000000,57.0295,57.3241,56.708,57.2348,46456.740337349,0
+XMMO.US,D,20190926,000000,57.1565,57.1753,56.7755,56.9818,32668.817728275,0
+XMMO.US,D,20190927,000000,57.1465,57.1465,56.0465,56.3381,49847.014793319,0
+XMMO.US,D,20190930,000000,56.348,56.8449,56.3123,56.7368,42133.963986709,0
+XMMO.US,D,20191001,000000,56.9035,56.9234,55.9701,55.9701,223844.81156752,0
+XMMO.US,D,20191002,000000,55.7151,55.7151,55.2569,55.5415,56018.665170796,0
+XMMO.US,D,20191003,000000,55.4523,55.9602,55.1497,55.9512,80619.577317408,0
+XMMO.US,D,20191004,000000,56.0365,56.7567,56.0365,56.7567,48342.914439972,0
+XMMO.US,D,20191007,000000,56.5523,56.8053,56.4134,56.5721,140065.81701996,0
+XMMO.US,D,20191008,000000,56.1942,56.2151,55.6496,55.6586,30397.545545908,0
+XMMO.US,D,20191009,000000,56.0951,56.2538,55.8332,56.1645,228980.12470422,0
+XMMO.US,D,20191010,000000,56.1844,56.4422,56.0951,56.1942,70118.093818197,0
+XMMO.US,D,20191011,000000,56.8351,57.1366,56.6307,56.728,52076.954459275,0
+XMMO.US,D,20191014,000000,56.708,56.708,56.3857,56.4344,57377.597661622,0
+XMMO.US,D,20191015,000000,56.5921,56.7636,56.4938,56.5523,120729.25611006,0
+XMMO.US,D,20191016,000000,56.5037,56.5037,56.1942,56.464,103208.30159185,0
+XMMO.US,D,20191017,000000,56.8351,57.1267,56.5931,57.0672,46876.11416241,0
+XMMO.US,D,20191018,000000,56.8648,57.1366,56.6506,56.9134,52884.45069455,0
+XMMO.US,D,20191021,000000,57.1267,57.1952,56.9234,56.9234,52101.149103028,0
+XMMO.US,D,20191022,000000,57.1366,57.1366,56.5037,56.5037,53628.435989973,0
+XMMO.US,D,20191023,000000,56.6585,56.6982,56.3877,56.5921,39319.320430042,0
+XMMO.US,D,20191024,000000,56.6982,56.8519,56.4839,56.708,69084.780907887,0
+XMMO.US,D,20191025,000000,56.708,56.8995,56.5921,56.7855,64860.799352574,0
+XMMO.US,D,20191028,000000,57.0106,57.4104,57.0106,57.088,113037.37561674,0
+XMMO.US,D,20191029,000000,57.0781,57.6623,57.0781,57.458,73865.239269533,0
+XMMO.US,D,20191030,000000,57.6038,57.6137,57.215,57.5741,41086.537534209,0
+XMMO.US,D,20191031,000000,57.8766,57.8766,57.3241,57.5939,31059.873918662,0
+XMMO.US,D,20191101,000000,57.6921,57.8766,57.6137,57.7308,138534.49769239,0
+XMMO.US,D,20191104,000000,57.9649,57.9649,57.2328,57.3717,86858.771075363,0
+XMMO.US,D,20191105,000000,57.2745,57.4481,57.0017,57.0493,66289.291444192,0
+XMMO.US,D,20191106,000000,57.0394,57.21,56.9194,57.1366,85590.568498612,0
+XMMO.US,D,20191107,000000,57.333,57.4292,56.8153,56.8747,61634.846852096,0
+XMMO.US,D,20191108,000000,56.8449,57.1267,56.8449,57.0979,122791.84949005,0
+XMMO.US,D,20191111,000000,56.8449,57.2745,56.8449,57.2249,217800.18306976,0
+XMMO.US,D,20191112,000000,57.4104,57.5274,57.215,57.333,48718.939528309,0
+XMMO.US,D,20191113,000000,57.1267,57.5741,57.1267,57.4976,29980.187941158,0
+XMMO.US,D,20191114,000000,57.4481,57.6713,57.4283,57.6623,36321.20082491,0
+XMMO.US,D,20191115,000000,57.9163,57.9163,57.7268,57.8667,41424.254436604,0
+XMMO.US,D,20191118,000000,57.9748,58.1504,57.8667,58.0621,87609.81314188,0
+XMMO.US,D,20191119,000000,58.2079,58.5502,58.1603,58.4411,46293.426492012,0
+XMMO.US,D,20191120,000000,58.4698,58.7773,58.1206,58.4797,44700.612444901,0
+XMMO.US,D,20191121,000000,58.5988,58.5988,57.8429,57.8865,45131.075481684,0
+XMMO.US,D,20191122,000000,58.0621,58.082,57.5939,57.9361,40096.573360626,0
+XMMO.US,D,20191125,000000,58.2159,58.6275,58.1305,58.4599,27274.420281383,0
+XMMO.US,D,20191126,000000,58.579,58.9281,58.5055,58.8795,44324.587356565,0
+XMMO.US,D,20191127,000000,58.9281,59.3278,58.9281,59.3209,62466.537731126,0
+XMMO.US,D,20191129,000000,59.1235,59.2991,58.7149,58.7149,19597.661440402,0
+XMMO.US,D,20191202,000000,58.9479,58.9479,58.1504,58.315,64439.4093072,0
+XMMO.US,D,20191203,000000,57.9649,58.325,57.8667,58.325,72187.743969284,0
+XMMO.US,D,20191204,000000,58.5194,58.82,58.5194,58.7347,39248.752719094,0
+XMMO.US,D,20191205,000000,59.0362,59.0362,58.569,58.7247,48021.32730008,0
+XMMO.US,D,20191206,000000,59.2108,59.309,59.0124,59.066,46900.308806164,0
+XMMO.US,D,20191209,000000,59.0065,59.0065,58.7247,58.7247,101132.60277983,0
+XMMO.US,D,20191210,000000,58.569,58.7247,58.4509,58.559,112612.96124089,0
+XMMO.US,D,20191211,000000,58.6851,58.6851,58.4321,58.6652,85032.075471968,0
+XMMO.US,D,20191212,000000,58.6563,58.9827,58.4976,58.7535,37223.459414888,0
+XMMO.US,D,20191213,000000,58.9082,58.9082,58.4222,58.559,59071.222724373,0
+XMMO.US,D,20191216,000000,58.9479,59.0065,58.7187,58.8696,77898.688005286,0
+XMMO.US,D,20191217,000000,59.0858,59.0858,58.7197,58.7922,67117.957992753,0
+XMMO.US,D,20191218,000000,58.9579,58.9579,58.559,58.6176,57681.038818698,0
+XMMO.US,D,20191219,000000,58.6751,59.1414,58.6652,59.0828,52869.329042205,0
+XMMO.US,D,20191220,000000,59.1711,59.6988,59.1711,59.6394,53308.865070395,0
+XMMO.US,D,20191223,000000,60.0311,60.0311,59.4152,59.4836,101087.23782278,0
+XMMO.US,D,20191224,000000,59.4737,59.5599,59.3368,59.4836,28842.031574584,0
+XMMO.US,D,20191226,000000,59.4637,59.7683,59.4637,59.7286,43196.512091553,0
+XMMO.US,D,20191227,000000,60.0014,60.0014,59.6194,59.7772,31573.001988269,0
+XMMO.US,D,20191230,000000,59.8546,59.8546,59.3189,59.6889,48832.855975982,0
+XMMO.US,D,20191231,000000,59.6988,59.8992,59.6592,59.6988,37679.12520558,0
+XMMO.US,D,20200102,000000,59.8258,60.0242,59.2108,59.8258,210807.93102496,0
+XMMO.US,D,20200103,000000,59.0441,59.9528,59.0441,59.8347,126440.20014607,0
+XMMO.US,D,20200106,000000,59.5025,60.0103,59.4806,59.9428,151565.32957401,0
+XMMO.US,D,20200107,000000,59.7583,59.923,59.6394,59.7088,51002.309032553,0
+XMMO.US,D,20200108,000000,59.7772,60.0499,59.7583,59.7772,178774.22269522,0
+XMMO.US,D,20200109,000000,60.0411,60.3615,59.9528,60.2146,100344.26063752,0
+XMMO.US,D,20200110,000000,60.3029,60.5281,60.2166,60.4696,84533.06094455,0
+XMMO.US,D,20200113,000000,60.4994,61.1322,60.4706,61.0945,80190.122390781,0
+XMMO.US,D,20200114,000000,60.9467,61.1709,60.8267,60.9954,47520.29655235,0
+XMMO.US,D,20200115,000000,60.9954,61.6609,60.9954,61.4357,63937.370449312,0
+XMMO.US,D,20200116,000000,61.8772,62.031,61.7978,62.031,71617.153620763,0
+XMMO.US,D,20200117,000000,62.2462,62.2462,61.8861,61.9635,110006.9964866,0
+XMMO.US,D,20200121,000000,61.9337,62.0756,61.6907,62.0508,64562.39874628,0
+XMMO.US,D,20200122,000000,62.2948,62.5388,61.8573,61.9437,68597.863702346,0
+XMMO.US,D,20200123,000000,61.8078,62.1599,61.52,61.9635,61886.874391196,0
+XMMO.US,D,20200124,000000,62.2848,62.3126,61.4556,61.6709,101526.77385098,0
+XMMO.US,D,20200127,000000,60.8793,61.5438,60.666,61.3187,95968.054448587,0
+XMMO.US,D,20200128,000000,61.7105,61.9932,61.406,61.8772,115299.5748077,0
+XMMO.US,D,20200129,000000,62.2462,62.2462,61.7601,61.7601,115313.68834989,0
+XMMO.US,D,20200130,000000,61.7878,62.0022,61.406,62.0022,58000.609738277,0
+XMMO.US,D,20200131,000000,62.031,62.0606,60.9269,61.0647,95792.643281373,0
+XMMO.US,D,20200203,000000,61.5438,61.9139,61.4893,61.5716,101993.52885339,0
+XMMO.US,D,20200204,000000,62.3246,62.4406,62.0508,62.0508,180170.45526184,0
+XMMO.US,D,20200205,000000,62.6945,62.6945,61.9139,62.031,80006.646342317,0
+XMMO.US,D,20200206,000000,62.1103,62.3334,62.0408,62.2462,51548.704737322,0
+XMMO.US,D,20200207,000000,62.0508,62.1698,61.8078,61.9237,33895.687788613,0
+XMMO.US,D,20200210,000000,61.9337,62.4723,61.8861,62.4723,108330.50929651,0
+XMMO.US,D,20200211,000000,62.7343,62.8682,62.5309,62.6747,44225.792561237,0
+XMMO.US,D,20200212,000000,62.8027,62.8225,62.385,62.7143,90553.494798567,0
+XMMO.US,D,20200213,000000,62.4525,63.5139,62.4525,63.369,102598.39494723,0
+XMMO.US,D,20200214,000000,63.5457,63.5843,63.3641,63.5645,66684.470625501,0
+XMMO.US,D,20200218,000000,63.5555,63.6914,63.3602,63.6042,49142.345793996,0
+XMMO.US,D,20200219,000000,63.633,63.9742,63.633,63.6826,39316.296099572,0
+XMMO.US,D,20200220,000000,63.5843,63.5843,62.7531,63.2907,43230.787836871,0
+XMMO.US,D,20200221,000000,63.3592,63.3592,62.6618,62.8027,52845.134398451,0
+XMMO.US,D,20200224,000000,61.5716,61.8474,61.0251,61.5042,141758.43397256,0
+XMMO.US,D,20200225,000000,61.9049,61.9049,59.5699,59.5996,171298.07777536,0
+XMMO.US,D,20200226,000000,59.679,60.4626,59.0541,59.18,95209.955610975,0
+XMMO.US,D,20200227,000000,58.2912,59.0441,57.0424,57.0424,185654.57451265,0
+XMMO.US,D,20200228,000000,55.2549,56.1367,54.1241,55.6764,522645.63759381,0
+XMMO.US,D,20200302,000000,55.9304,57.706,55.3144,57.6564,519365.24714489,0
+XMMO.US,D,20200303,000000,57.8717,58.6959,56.3966,56.9352,292688.65414804,0
+XMMO.US,D,20200304,000000,57.9599,59.2981,57.6961,59.2881,120078.01694903,0
+XMMO.US,D,20200305,000000,58.0978,58.4996,57.222,57.8122,71266.331286335,0
+XMMO.US,D,20200306,000000,56.3589,57.2021,55.5782,57.0424,156201.62818329,0
+XMMO.US,D,20200309,000000,53.7035,54.4157,51.7781,52.8712,158043.44543903,0
+XMMO.US,D,20200310,000000,54.1141,54.5912,52.0161,54.5912,137125.15969374,0
+XMMO.US,D,20200311,000000,53.2432,53.4982,50.7732,51.291,275456.01913455,0
+XMMO.US,D,20200312,000000,47.5613,48.8111,42.1819,46.6635,670418.45675944,0
+XMMO.US,D,20200313,000000,48.9867,50.1195,45.995,50.1195,199581.61632331,0
+XMMO.US,D,20200316,000000,45.1091,46.7984,42.3763,43.1371,314862.03703803,0
+XMMO.US,D,20200317,000000,43.9188,45.9305,42.7175,45.4722,241444.39867795,0
+XMMO.US,D,20200318,000000,42.5142,44.2343,39.947,41.0303,250333.91403707,0
+XMMO.US,D,20200319,000000,41.0015,43.9723,40.0323,43.0984,356564.52987781,0
+XMMO.US,D,20200320,000000,43.3128,44.139,41.0977,41.2743,163423.72934373,0
+XMMO.US,D,20200323,000000,41.1027,41.1027,38.6019,40.2873,240725.61613643,0
+XMMO.US,D,20200324,000000,42.416,44.4862,42.3168,44.4862,166180.91062148,0
+XMMO.US,D,20200325,000000,44.9464,47.0782,43.8792,45.3869,221309.41452418,0
+XMMO.US,D,20200326,000000,45.3095,48.2795,45.3095,48.2309,323920.91490344,0
+XMMO.US,D,20200327,000000,46.6239,48.6147,46.4265,47.3688,359280.37863914,0
+XMMO.US,D,20200330,000000,47.2805,48.8885,47.2011,48.8489,102084.25876746,0
+XMMO.US,D,20200331,000000,48.8885,48.8885,47.5652,48.1524,99067.993179515,0
+XMMO.US,D,20200401,000000,46.2519,46.6735,45.0635,45.4564,139929.72214884,0
+XMMO.US,D,20200402,000000,45.1111,46.9225,44.999,46.2122,161042.57315432,0
+XMMO.US,D,20200403,000000,45.9166,46.3779,44.6043,45.0139,264512.98338683,0
+XMMO.US,D,20200406,000000,46.7886,48.6634,46.7886,48.457,94960.952402344,0
+XMMO.US,D,20200407,000000,49.7218,50.6849,48.712,48.712,83703.386285833,0
+XMMO.US,D,20200408,000000,49.203,50.811,48.9202,50.6443,88502.998740451,0
+XMMO.US,D,20200409,000000,51.4676,52.5737,51.4577,52.165,142021.55072338,0
+XMMO.US,D,20200413,000000,52.0479,52.0479,50.2902,50.6046,103597.43211222,0
+XMMO.US,D,20200414,000000,51.7731,52.3207,51.537,52.2344,96914.669885446,0
+XMMO.US,D,20200415,000000,50.6046,51.2037,50.4479,50.5748,61633.83874194,0
+XMMO.US,D,20200416,000000,50.6046,51.0123,50.1155,50.9081,356670.38144423,0
+XMMO.US,D,20200417,000000,52.1252,52.28,51.4973,52.0181,90378.083631353,0
+XMMO.US,D,20200420,000000,51.3694,51.8426,50.7722,51.0371,172413.04760835,0
+XMMO.US,D,20200421,000000,50.3,50.3,49.0066,49.3021,114572.72738493,0
+XMMO.US,D,20200422,000000,50.1145,50.7217,49.811,50.4291,106418.12432982,0
+XMMO.US,D,20200423,000000,50.8406,51.3208,50.5848,50.7217,87935.432722398,0
+XMMO.US,D,20200424,000000,50.8308,51.5133,50.4925,51.2811,67652.256375644,0
+XMMO.US,D,20200427,000000,51.5469,53.0458,51.5469,52.7621,244738.90266906,0
+XMMO.US,D,20200428,000000,53.8235,53.9693,52.6193,52.7522,147599.42421873,0
+XMMO.US,D,20200429,000000,54.2262,54.7579,53.6549,54.5168,267812.52792872,0
+XMMO.US,D,20200430,000000,53.6846,53.6846,53.0458,53.0557,94648.438253861,0
+XMMO.US,D,20200501,000000,51.8614,52.0379,51.1056,51.5956,112521.22321666,0
+XMMO.US,D,20200504,000000,51.0956,51.8812,50.9527,51.8524,144198.06055104,0
+XMMO.US,D,20200505,000000,52.5171,53.3603,52.5171,52.8405,140804.76176461,0
+XMMO.US,D,20200506,000000,53.1946,53.5378,52.7125,52.8791,184805.74576097,0
+XMMO.US,D,20200507,000000,53.3404,53.7362,53.2382,53.3404,101930.01791354,0
+XMMO.US,D,20200508,000000,53.999,54.8402,53.999,54.7421,71601.02385826,0
+XMMO.US,D,20200511,000000,54.1767,55.4205,54.1667,55.0952,335570.63587079,0
+XMMO.US,D,20200512,000000,55.1845,55.2727,53.2809,53.3701,92831.823752028,0
+XMMO.US,D,20200513,000000,53.3205,53.3205,51.5956,52.155,103163.94474497,0
+XMMO.US,D,20200514,000000,51.3793,52.652,50.7613,52.5945,104220.44418887,0
+XMMO.US,D,20200515,000000,52.3703,53.2521,51.9278,53.1648,50841.011407529,0
+XMMO.US,D,20200518,000000,54.7033,55.9314,54.7033,55.5782,99686.972815544,0
+XMMO.US,D,20200519,000000,55.5683,56.107,55.2231,55.2628,140299.69857625,0
+XMMO.US,D,20200520,000000,55.9711,56.4095,55.8818,56.0375,81959.355715263,0
+XMMO.US,D,20200521,000000,56.1169,56.3421,55.607,56.1566,47051.525329624,0
+XMMO.US,D,20200522,000000,56.1566,56.3897,55.852,56.3897,35938.118965478,0
+XMMO.US,D,20200526,000000,57.0771,57.9996,57.0771,57.2943,56543.89056228,0
+XMMO.US,D,20200527,000000,57.9798,58.3716,56.725,58.3428,421419.28056944,0
+XMMO.US,D,20200528,000000,58.9211,59.1463,58.1961,58.3716,104745.66958036,0
+XMMO.US,D,20200529,000000,58.2337,58.6374,57.6554,58.5492,100466.24196644,0
+XMMO.US,D,20200601,000000,58.9013,59.2157,58.4411,58.8616,136183.58480767,0
+XMMO.US,D,20200602,000000,59.1374,59.4022,58.6533,59.3636,99717.216120237,0
+XMMO.US,D,20200603,000000,60.1948,60.5112,59.9617,60.3525,97599.176681641,0
+XMMO.US,D,20200604,000000,60.0411,60.1373,59.069,59.5481,116617.17478212,0
+XMMO.US,D,20200605,000000,61.0687,61.3237,60.3823,60.5301,151634.8891748,0
+XMMO.US,D,20200608,000000,60.8823,60.8823,60.5489,60.7652,52250.349406175,0
+XMMO.US,D,20200609,000000,60.0014,60.5897,59.8536,60.1274,113230.93276676,0
+XMMO.US,D,20200610,000000,60.2345,60.3227,59.3437,59.8635,274860.22603211,0
+XMMO.US,D,20200611,000000,58.4113,58.4113,56.1764,56.3421,100377.52827268,0
+XMMO.US,D,20200612,000000,57.9411,57.9996,55.6268,56.8519,49322.797511992,0
+XMMO.US,D,20200615,000000,55.2827,58.077,55.2827,57.8122,78003.531461552,0
+XMMO.US,D,20200616,000000,59.5679,59.687,58.4421,58.7257,240990.74910756,0
+XMMO.US,D,20200617,000000,58.9211,59.0392,58.3329,58.4509,179803.50316491,0
+XMMO.US,D,20200618,000000,57.9996,58.559,57.9996,58.1573,215998.69022027,0
+XMMO.US,D,20200619,000000,58.9905,59.0193,57.7149,57.9311,33893.671568301,0
+XMMO.US,D,20200622,000000,57.9341,58.3072,57.1337,58.2426,33787.820001879,0
+XMMO.US,D,20200623,000000,59.0144,59.0144,58.072,58.1801,42225.702010941,0
+XMMO.US,D,20200624,000000,57.6683,57.6683,55.9016,56.4998,136283.38771315,0
+XMMO.US,D,20200625,000000,56.4998,57.0017,55.8035,57.0017,34271.71287695,0
+XMMO.US,D,20200626,000000,56.9025,57.2268,56.3728,56.5881,62211.485861557,0
+XMMO.US,D,20200629,000000,56.8429,57.4778,56.3798,57.4223,87410.207330914,0
+XMMO.US,D,20200630,000000,57.462,58.3954,57.4322,58.2575,48514.29316656,0
+XMMO.US,D,20200701,000000,58.4351,58.8259,58.1206,58.4539,45487.946477049,0
+XMMO.US,D,20200702,000000,59.2603,59.307,58.4827,58.5532,30008.415025538,0
+XMMO.US,D,20200706,000000,59.4568,59.4568,58.8566,59.0243,89857.898790652,0
+XMMO.US,D,20200707,000000,58.6999,59.186,58.3329,58.3557,53117.324140679,0
+XMMO.US,D,20200708,000000,58.4737,58.9817,58.3775,58.9162,76282.687424578,0
+XMMO.US,D,20200709,000000,59.2603,59.2603,57.7665,58.6315,83265.866477956,0
+XMMO.US,D,20200710,000000,58.4451,58.9311,58.1703,58.9162,71127.212084752,0
+XMMO.US,D,20200713,000000,59.2405,59.918,58.0224,58.0224,84477.614885948,0
+XMMO.US,D,20200714,000000,57.8449,59.2991,57.6881,59.2693,54011.517849405,0
+XMMO.US,D,20200715,000000,60.1542,60.6005,59.8694,60.5083,69102.926890702,0
+XMMO.US,D,20200716,000000,60.0471,60.4388,59.9776,60.3397,60991.672572314,0
+XMMO.US,D,20200717,000000,60.5867,61.1947,60.4091,61.0965,78598.316453827,0
+XMMO.US,D,20200720,000000,61.1649,61.273,60.8803,61.1749,46229.915552159,0
+XMMO.US,D,20200721,000000,61.4308,61.8544,61.2532,61.3911,93311.684186475,0
+XMMO.US,D,20200722,000000,61.4705,61.9912,61.4705,61.9912,118202.93205813,0
+XMMO.US,D,20200723,000000,61.9912,62.9048,61.4942,61.7562,40735.715199783,0
+XMMO.US,D,20200724,000000,61.4992,61.776,61.0538,61.3911,193680.13946774,0
+XMMO.US,D,20200727,000000,61.4992,62.3146,61.4992,62.3047,24863.020787276,0
+XMMO.US,D,20200728,000000,62.394,62.394,61.5389,61.5389,355788.28505738,0
+XMMO.US,D,20200729,000000,61.9317,63.0308,61.9317,62.8454,56776.764008408,0
+XMMO.US,D,20200730,000000,62.2373,63.4038,62.2373,63.2579,35859.48637328,0
+XMMO.US,D,20200731,000000,63.2381,63.3076,62.1489,63.129,69500.122292324,0
+XMMO.US,D,20200803,000000,63.3562,64.0635,63.2679,63.9652,43784.240312734,0
+XMMO.US,D,20200804,000000,64.0436,64.2886,63.8383,64.1706,53382.457111812,0
+XMMO.US,D,20200805,000000,64.5555,64.9195,64.3571,64.8699,27389.344839212,0
+XMMO.US,D,20200806,000000,64.9492,64.988,64.3253,64.6715,29146.480841816,0
+XMMO.US,D,20200807,000000,64.4265,65.0841,64.4265,65.0356,53396.570654001,0
+XMMO.US,D,20200810,000000,65.0544,65.1953,64.6427,64.7142,134928.48766295,0
+XMMO.US,D,20200811,000000,65.1536,65.1536,64.0733,64.2202,31432.87467653,0
+XMMO.US,D,20200812,000000,64.8104,65.2032,64.8054,65.0742,48868.139831456,0
+XMMO.US,D,20200813,000000,65.0356,65.5762,65.0356,65.2428,40599.620328669,0
+XMMO.US,D,20200814,000000,65.223,65.3024,64.7211,64.8799,56040.843594237,0
+XMMO.US,D,20200817,000000,65.0941,65.6793,65.0941,65.6357,55830.14857155,0
+XMMO.US,D,20200818,000000,65.596,65.596,65.0068,65.3321,41646.038671012,0
+XMMO.US,D,20200819,000000,65.351,65.5286,64.8799,64.9492,64389.00379938,0
+XMMO.US,D,20200820,000000,64.5555,65.1287,64.3373,64.8203,47157.376896047,0
+XMMO.US,D,20200821,000000,64.8203,64.8471,64.5058,64.7806,21913.290469652,0
+XMMO.US,D,20200824,000000,65.3222,65.3222,64.978,65.233,34011.6204566,0
+XMMO.US,D,20200825,000000,65.3609,65.4968,64.9681,65.3897,439248.71679552,0
+XMMO.US,D,20200826,000000,65.233,65.6655,64.9592,65.2628,39332.425862075,0
+XMMO.US,D,20200827,000000,65.3995,65.718,65.1735,65.4273,61250.756882509,0
+XMMO.US,D,20200828,000000,65.8202,65.8202,65.3797,65.7537,35184.052568492,0
+XMMO.US,D,20200831,000000,65.8014,66.1058,65.3897,65.6059,31250.406738221,0
+XMMO.US,D,20200901,000000,65.6456,66.0762,65.4273,66.0762,33259.570279925,0
+XMMO.US,D,20200902,000000,66.3222,66.8042,65.8112,66.7347,131880.97066015,0
+XMMO.US,D,20200903,000000,66.46,66.46,63.7599,64.0337,68880.134546138,0
+XMMO.US,D,20200904,000000,64.3571,64.3571,61.8931,63.2381,132633.02083683,0
+XMMO.US,D,20200908,000000,62.3642,62.9326,61.7264,62.1391,69843.887855655,0
+XMMO.US,D,20200909,000000,62.6192,63.631,62.6192,63.3324,208915.7082614,0
+XMMO.US,D,20200910,000000,63.6508,63.7202,62.4138,62.5418,37477.5031743,0
+XMMO.US,D,20200911,000000,62.9911,62.9911,61.9169,62.275,26249.172252325,0
+XMMO.US,D,20200914,000000,62.7173,63.5625,62.7173,63.5129,49511.314111238,0
+XMMO.US,D,20200915,000000,64.1031,64.1418,63.622,63.75,66413.288993429,0
+XMMO.US,D,20200916,000000,64.0932,64.5743,63.7897,63.8472,34531.805297302,0
+XMMO.US,D,20200917,000000,62.9048,63.5724,62.7372,63.3363,132116.86843675,0
+XMMO.US,D,20200918,000000,63.8571,63.8571,62.1291,62.6975,43696.534729127,0
+XMMO.US,D,20200921,000000,61.899,62.263,60.7562,62.263,168806.02946875,0
+XMMO.US,D,20200922,000000,62.4406,62.9405,61.7075,62.893,73985.204378144,0
+XMMO.US,D,20200923,000000,62.7937,63.1172,61.4942,61.5826,89731.885021101,0
+XMMO.US,D,20200924,000000,61.524,61.9079,60.5589,61.3167,126418.02172263,0
+XMMO.US,D,20200925,000000,61.1491,62.6568,61.1491,62.5586,44244.946654208,0
+XMMO.US,D,20200928,000000,63.4444,64.1824,63.4196,64.1239,68349.868603872,0
+XMMO.US,D,20200929,000000,64.3105,65.0366,64.2608,64.5971,90658.338254832,0
+XMMO.US,D,20200930,000000,64.7737,65.7577,64.724,65.2171,40143.954537977,0
+XMMO.US,D,20201001,000000,66.0334,66.3092,65.593,66.2596,153881.96671341,0
+XMMO.US,D,20201002,000000,64.8431,66.4769,64.8431,66.2011,175304.3075369,0
+XMMO.US,D,20201005,000000,66.9312,68.1106,66.9312,68.1017,159921.5546604,0
+XMMO.US,D,20201006,000000,68.3299,69.0371,67.4807,67.8745,85197.405537617,0
+XMMO.US,D,20201007,000000,68.7722,69.6571,68.7722,69.4994,92014.246415189,0
+XMMO.US,D,20201008,000000,70.1213,70.1213,68.8992,69.2742,134434.51368631,0
+XMMO.US,D,20201009,000000,69.6571,70.2483,69.6571,70.1114,37208.337762541,0
+XMMO.US,D,20201012,000000,70.5062,70.6718,69.8436,70.0618,97553.811724603,0
+XMMO.US,D,20201013,000000,69.6571,70.4467,69.6571,70.2483,80645.788181474,0
+XMMO.US,D,20201014,000000,70.652,70.7313,69.8336,69.9329,77767.633684954,0
+XMMO.US,D,20201015,000000,68.9587,70.6034,68.685,70.3971,84294.138837483,0
+XMMO.US,D,20201016,000000,71.0161,71.0161,70.1501,70.2086,30523.559315458,0
+XMMO.US,D,20201019,000000,70.6917,70.9139,69.3268,69.4409,62607.673153022,0
+XMMO.US,D,20201020,000000,70.0122,70.278,69.4507,69.5092,53671.784726698,0
+XMMO.US,D,20201021,000000,69.7166,69.8168,68.2882,68.3179,62779.05187961,0
+XMMO.US,D,20201022,000000,68.3576,69.0946,67.8944,68.9498,87245.885375421,0
+XMMO.US,D,20201023,000000,69.3615,69.5092,68.7624,69.4706,39576.388519924,0
+XMMO.US,D,20201026,000000,68.6333,69.0966,67.6592,68.5252,204584.86702952,0
+XMMO.US,D,20201027,000000,68.6631,68.8457,67.9737,68.0233,97526.59275038,0
+XMMO.US,D,20201028,000000,66.9709,67.4312,66.5265,66.951,92260.225293351,0
+XMMO.US,D,20201029,000000,67.0195,67.6692,66.6743,67.2953,64517.033789242,0
+XMMO.US,D,20201030,000000,66.832,66.9212,65.4045,66.2993,189598.30144449,0
+XMMO.US,D,20201102,000000,67.078,67.6424,66.1713,67.1078,33793.868662817,0
+XMMO.US,D,20201103,000000,67.2457,67.9538,67.1078,67.8547,96794.704776834,0
+XMMO.US,D,20201104,000000,68.3279,69.8634,68.1483,69.7067,74541.681184476,0
+XMMO.US,D,20201105,000000,71.0954,71.9812,70.9516,71.9713,103982.53019196,0
+XMMO.US,D,20201106,000000,72.0308,72.4355,71.5815,72.0993,85963.56925648,0
+XMMO.US,D,20201109,000000,74.9957,74.9957,68.7624,68.8109,95676.710613388,0
+XMMO.US,D,20201110,000000,68.9498,69.0172,67.2258,68.8308,119906.63822245,0
+XMMO.US,D,20201111,000000,69.5192,70.3722,69.5192,70.3376,418638.91275809,0
+XMMO.US,D,20201112,000000,70.525,70.7283,69.2494,69.6481,90518.210943093,0
+XMMO.US,D,20201113,000000,70.278,70.529,69.7622,70.0618,44342.733339379,0
+XMMO.US,D,20201116,000000,70.7115,70.7115,69.8158,70.3673,66591.724491112,0
+XMMO.US,D,20201117,000000,70.2185,71.0249,69.8931,70.6718,50170.618153524,0
+XMMO.US,D,20201118,000000,70.7511,70.895,69.7265,69.7652,31581.066869521,0
+XMMO.US,D,20201119,000000,69.7364,70.8008,69.7364,70.6421,31973.22172036,0
+XMMO.US,D,20201120,000000,70.8296,71.4108,70.7283,71.2045,31416.744914028,0
+XMMO.US,D,20201123,000000,71.5765,71.8235,70.9754,71.4892,47673.529296123,0
+XMMO.US,D,20201124,000000,72.1092,72.1092,70.898,71.0855,36861.547868741,0
+XMMO.US,D,20201125,000000,71.0061,71.3414,70.7998,71.0954,34338.248147272,0
+XMMO.US,D,20201127,000000,71.1252,72.2282,71.1252,72.0407,41011.937382636,0
+XMMO.US,D,20201130,000000,72.3353,72.3751,70.8296,71.636,35452.209870094,0
+XMMO.US,D,20201201,000000,72.6607,72.6607,71.6251,71.9812,82851.533203676,0
+XMMO.US,D,20201202,000000,71.4108,71.4991,71.0161,71.3215,39863.699914497,0
+XMMO.US,D,20201203,000000,71.5864,72.0903,71.391,71.4406,42674.311030539,0
+XMMO.US,D,20201204,000000,71.8433,72.261,71.7838,72.2382,38074.304386889,0
+XMMO.US,D,20201207,000000,72.3751,72.6131,72.3155,72.493,34504.586323079,0
+XMMO.US,D,20201208,000000,72.4643,73.3809,72.3761,73.2638,26548.580968775,0
+XMMO.US,D,20201209,000000,73.4007,73.4007,71.6856,72.0605,28191.800523706,0
+XMMO.US,D,20201210,000000,71.9217,72.4346,71.6192,72.4147,25704.79276787,0
+XMMO.US,D,20201211,000000,72.2858,73.3561,72.0427,72.8492,36490.563331185,0
+XMMO.US,D,20201214,000000,73.4007,73.9125,73.3214,73.3809,41605.714264756,0
+XMMO.US,D,20201215,000000,74.1169,75.1436,73.8927,75.1138,29916.677001305,0
+XMMO.US,D,20201216,000000,75.7516,75.7516,74.4433,74.8668,39971.567701232,0
+XMMO.US,D,20201217,000000,75.5563,76.0195,75.4084,75.9897,65090.648468233,0
+XMMO.US,D,20201218,000000,76.6395,76.8061,76.0284,76.3339,39569.331748829,0
+XMMO.US,D,20201221,000000,75.8111,76.7565,75.2805,76.7536,56314.041446621,0
+XMMO.US,D,20201222,000000,76.9251,77.93,76.9251,77.9002,81031.894371375,0
+XMMO.US,D,20201223,000000,78.4716,78.6006,77.802,78.1164,38583.40001587,0
+XMMO.US,D,20201224,000000,78.5113,78.5609,77.9627,78.295,15788.01315937,0
+XMMO.US,D,20201228,000000,78.8942,78.8942,77.319,77.3884,30736.270558458,0
+XMMO.US,D,20201229,000000,77.9795,77.9795,75.713,76.3637,40402.030738015,0
+XMMO.US,D,20201230,000000,76.8855,77.5163,76.8666,76.9946,32497.439001687,0
+XMMO.US,D,20201231,000000,76.9351,77.3418,76.57,77.1126,37076.275332054,0
+XMMO.US,D,20210104,000000,77.3487,77.6036,75.3301,76.0869,83043.074133391,0
+XMMO.US,D,20210105,000000,76.0969,77.309,76.0969,77.1711,65776.163374585,0
+XMMO.US,D,20210106,000000,77.7822,80.2542,77.5858,79.7136,99216.185372506,0
+XMMO.US,D,20210107,000000,80.2055,81.5645,80.2055,81.5169,66975.8144607,0
+XMMO.US,D,20210108,000000,82.2539,82.491,80.9614,81.6141,145441.06037388,0
+XMMO.US,D,20210111,000000,80.6093,82.2152,80.5835,81.8224,64760.996447091,0
+XMMO.US,D,20210112,000000,82.0079,82.5872,81.5357,82.0774,206944.85290565,0
+XMMO.US,D,20210113,000000,81.9593,82.1358,81.2798,81.2798,55836.197232488,0
+XMMO.US,D,20210114,000000,81.9494,82.2539,81.507,81.6637,34613.46221997,0
+XMMO.US,D,20210115,000000,81.3492,81.7718,80.1857,80.6489,64096.651854024,0
+XMMO.US,D,20210119,000000,81.4286,81.9791,81.4087,81.7233,45033.288796513,0
+XMMO.US,D,20210120,000000,82.2737,83.2012,82.2737,83.0931,99169.812305311,0
+XMMO.US,D,20210121,000000,83.5761,83.6754,83.0525,83.3491,80932.091465892,0
+XMMO.US,D,20210122,000000,82.6686,84.1962,82.6686,84.1664,62345.564512358,0
+XMMO.US,D,20210125,000000,84.4114,85.4341,83.3986,83.9105,50621.243393434,0
+XMMO.US,D,20210126,000000,84.2061,84.2061,82.6884,82.8263,81113.551294044,0
+XMMO.US,D,20210127,000000,81.6141,81.9305,79.9566,80.265,114924.55782952,0
+XMMO.US,D,20210128,000000,80.8265,81.5734,80.4416,80.9842,62190.315548272,0
+XMMO.US,D,20210129,000000,81.1915,81.2481,79.4378,79.8227,124478.41778172,0
+XMMO.US,D,20210201,000000,80.4614,81.7579,80.4217,81.5556,113726.92296371,0
+XMMO.US,D,20210202,000000,82.4414,82.9254,82.1755,82.7965,68826.704707849,0
+XMMO.US,D,20210203,000000,83.1914,83.1914,81.9206,82.4017,73931.774539855,0
+XMMO.US,D,20210204,000000,82.856,83.2617,82.1706,83.0733,103220.39891372,0
+XMMO.US,D,20210205,000000,83.9502,84.1565,83.5761,84.0384,27054.652267288,0
+XMMO.US,D,20210208,000000,84.4313,85.2209,84.4313,85.082,69820.701322058,0
+XMMO.US,D,20210209,000000,85.2109,85.7724,85.1713,85.4956,79668.929439924,0
+XMMO.US,D,20210210,000000,85.6643,86.1999,84.4808,84.8558,129802.24751766,0
+XMMO.US,D,20210211,000000,85.2694,86.2951,85.2694,86.2069,82598.49755442,0
+XMMO.US,D,20210212,000000,86.1076,86.9141,86.1076,86.7286,102141.72104637,0
+XMMO.US,D,20210216,000000,87.4954,87.7076,85.8904,86.2951,92546.528577768,0
+XMMO.US,D,20210217,000000,86.0095,86.2555,84.826,86.0392,94657.511245268,0
+XMMO.US,D,20210218,000000,84.9153,85.1613,84.0494,84.7566,44584.679776915,0
+XMMO.US,D,20210219,000000,85.2694,85.8596,85.0582,85.2407,63202.458145298,0
+XMMO.US,D,20210222,000000,84.5602,84.5622,82.6884,82.7865,180240.01486263,0
+XMMO.US,D,20210223,000000,81.7827,82.4711,79.6441,82.1458,534065.5094455,0
+XMMO.US,D,20210224,000000,82.2449,83.4284,81.6736,83.3738,108436.36086294,0
+XMMO.US,D,20210225,000000,82.9542,83.3451,80.0855,80.2849,58763.749126672,0
+XMMO.US,D,20210226,000000,80.9346,81.8324,79.7264,80.9644,91288.407102582,0
+XMMO.US,D,20210301,000000,82.4811,83.5464,82.2737,83.3589,76435.920168351,0
+XMMO.US,D,20210302,000000,83.5167,83.5167,81.6042,81.6042,120528.64218894,0
+XMMO.US,D,20210303,000000,81.7926,81.7926,78.9933,78.9933,94128.253413159,0
+XMMO.US,D,20210304,000000,78.8148,79.3584,75.5463,76.689,163850.15993989,0
+XMMO.US,D,20210305,000000,77.4568,78.2057,74.3143,78.1859,149618.668862,0
+XMMO.US,D,20210308,000000,78.2653,79.4378,77.3487,77.3487,85893.001545532,0
+XMMO.US,D,20210309,000000,79.0132,80.2948,79.0132,79.6936,84448.379691412,0
+XMMO.US,D,20210310,000000,80.9346,81.383,80.0726,80.1857,69347.897658707,0
+XMMO.US,D,20210311,000000,81.379,82.4216,81.379,82.2737,67048.39839196,0
+XMMO.US,D,20210312,000000,81.6439,82.2639,81.2401,82.2639,37544.038444622,0
+XMMO.US,D,20210315,000000,82.5991,83.96,82.5991,83.8717,60183.168226881,0
+XMMO.US,D,20210316,000000,83.9888,84.0692,82.5089,82.8461,22787.32197525,0
+XMMO.US,D,20210317,000000,82.5703,83.2945,81.6736,82.866,27075.822580573,0
+XMMO.US,D,20210318,000000,82.5307,82.5307,80.5348,80.5596,26529.426875804,0
+XMMO.US,D,20210319,000000,80.8265,81.8026,80.4089,81.1817,39282.020354255,0
+XMMO.US,D,20210322,000000,81.8125,82.0565,81.129,81.5744,23636.150726938,0
+XMMO.US,D,20210323,000000,81.3096,81.4375,78.903,79.2582,66141.099251201,0
+XMMO.US,D,20210324,000000,80.0964,80.0964,77.7415,77.7514,61696.341571637,0
+XMMO.US,D,20210325,000000,76.9221,79.0817,76.1722,79.0221,68699.682828143,0
+XMMO.US,D,20210326,000000,79.5151,81.6835,79.5151,81.5744,63044.184850743,0
+XMMO.US,D,20210329,000000,81.1915,82.108,79.5359,79.6728,31952.051407075,0
+XMMO.US,D,20210330,000000,79.3177,81.3979,79.3177,81.1915,42124.890995301,0
+XMMO.US,D,20210331,000000,81.6736,83.3996,81.6736,82.62,36952.277782816,0
+XMMO.US,D,20210401,000000,83.6952,84.1704,83.3897,83.725,148005.69261176,0
+XMMO.US,D,20210405,000000,84.9471,84.9471,83.7458,84.1485,205281.47114759,0
+XMMO.US,D,20210406,000000,84.0801,84.9669,84.0801,84.218,108718.63170672,0
+XMMO.US,D,20210407,000000,84.218,84.218,82.7479,82.985,217215.47917904,0
+XMMO.US,D,20210408,000000,83.3996,83.971,83.1616,83.7548,34811.051810624,0
+XMMO.US,D,20210409,000000,83.5474,84.0008,83.2141,83.8926,36865.580309365,0
+XMMO.US,D,20210412,000000,83.7646,84.0156,83.2429,83.725,29401.532711386,0
+XMMO.US,D,20210413,000000,84.1287,84.2478,83.1526,84.0305,34255.583114448,0
+XMMO.US,D,20210414,000000,84.0106,85.2129,83.9938,84.2378,42510.997185202,0
+XMMO.US,D,20210415,000000,84.9867,84.9867,84.2944,84.8181,66483.856704377,0
+XMMO.US,D,20210416,000000,85.1733,85.696,85.0274,85.5284,166406.72729652,0
+XMMO.US,D,20210419,000000,85.3607,85.4331,83.5077,84.1882,36450.238924929,0
+XMMO.US,D,20210420,000000,84.1585,84.4531,82.0922,82.9453,37297.051456305,0
+XMMO.US,D,20210421,000000,82.9552,84.709,82.6358,84.709,35578.223639643,0
+XMMO.US,D,20210422,000000,85.1633,86.0968,84.3638,84.8975,37359.554286001,0
+XMMO.US,D,20210423,000000,85.1633,86.8189,85.1276,86.6036,59687.178029933,0
+XMMO.US,D,20210426,000000,86.7802,87.668,86.4846,87.668,45260.113581702,0
+XMMO.US,D,20210427,000000,87.7276,87.8595,87.2326,87.4022,30814.903150657,0
+XMMO.US,D,20210428,000000,87.0659,87.2127,86.6136,86.8387,36286.925079592,0
+XMMO.US,D,20210429,000000,87.421,87.5589,85.1633,85.9727,25516.276168623,0
+XMMO.US,D,20210430,000000,84.9074,85.5432,84.09,84.3638,45345.802944997,0
+XMMO.US,D,20210503,000000,85.1733,85.1733,84.2954,84.3142,27732.102292388,0
+XMMO.US,D,20210504,000000,83.6357,83.6357,81.8224,82.7579,63503.883082061,0
+XMMO.US,D,20210505,000000,83.2905,83.2905,82.2599,82.62,51571.891270919,0
+XMMO.US,D,20210506,000000,82.4919,82.5317,81.3592,82.4622,278906.7801999,0
+XMMO.US,D,20210507,000000,82.8868,84.1099,82.8868,83.8837,31616.350724994,0
+XMMO.US,D,20210510,000000,83.8737,83.8737,81.7233,81.7431,55590.218354326,0
+XMMO.US,D,20210511,000000,79.5449,81.5556,79.3673,81.3394,78776.75195151,0
+XMMO.US,D,20210512,000000,80.6687,80.9049,78.4111,78.4895,82400.907963766,0
+XMMO.US,D,20210513,000000,79.1114,80.1311,78.0361,79.0817,30392.504995126,0
+XMMO.US,D,20210514,000000,79.8801,81.1419,79.66,80.9545,21688.481904775,0
+XMMO.US,D,20210517,000000,80.4217,80.7194,79.7076,80.6191,23447.634127691,0
+XMMO.US,D,20210518,000000,80.5993,80.9763,79.7621,79.8018,26598.986476595,0
+XMMO.US,D,20210519,000000,78.6878,79.3069,77.8298,79.2582,49801.649836282,0
+XMMO.US,D,20210520,000000,79.4566,80.1559,79.4566,79.9872,23609.939862871,0
+XMMO.US,D,20210521,000000,80.6886,80.9703,80.1361,80.1758,18777.059773093,0
+XMMO.US,D,20210524,000000,80.7184,80.9644,80.4317,80.5498,30333.026495898,0
+XMMO.US,D,20210525,000000,80.9346,81.1469,80.3136,80.4416,33876.533695642,0
+XMMO.US,D,20210526,000000,80.5993,81.4187,80.5993,81.4087,31082.052342103,0
+XMMO.US,D,20210527,000000,81.7827,82.1528,81.5942,81.7033,25489.0571944,0
+XMMO.US,D,20210528,000000,82.0982,82.2221,81.6835,81.7926,26159.450448405,0
+XMMO.US,D,20210601,000000,82.2162,82.2847,81.0438,81.507,42593.662218027,0
+XMMO.US,D,20210602,000000,81.5942,81.5942,80.7768,80.9941,51449.909941994,0
+XMMO.US,D,20210603,000000,80.5498,80.5944,79.5241,80.264,123508.61581126,0
+XMMO.US,D,20210604,000000,80.885,81.1717,80.7818,81.1717,50871.254712221,0
+XMMO.US,D,20210607,000000,81.1132,81.4097,80.7868,81.3194,104367.6282717,0
+XMMO.US,D,20210608,000000,81.7529,82.2837,81.2898,82.1964,22385.086022846,0
+XMMO.US,D,20210609,000000,82.4721,82.4821,81.8422,81.872,14288.953356804,0
+XMMO.US,D,20210610,000000,82.3531,82.9116,82.1865,82.6696,17550.189712755,0
+XMMO.US,D,20210611,000000,83.1129,83.3005,82.733,83.3005,23188.549817496,0
+XMMO.US,D,20210614,000000,83.5077,83.5077,82.6448,82.9166,47552.556077355,0
+XMMO.US,D,20210615,000000,82.7875,82.7875,81.4782,82.1765,99785.767610871,0
+XMMO.US,D,20210616,000000,81.9791,82.117,80.9663,81.624,29374.313737163,0
+XMMO.US,D,20210617,000000,81.25,81.5834,80.7045,81.3592,178869.99316008,0
+XMMO.US,D,20210618,000000,80.8265,81.1578,79.8901,80.1063,65842.698644907,0
+XMMO.US,D,20210621,000000,80.5398,81.5278,80.3821,81.5278,72803.699274845,0
+XMMO.US,D,20210622,000000,81.1617,81.9603,80.9049,81.9603,28535.566087038,0
+XMMO.US,D,20210623,000000,81.9603,82.6725,81.8234,82.3838,161816.80175443,0
+XMMO.US,D,20210624,000000,82.9959,83.3917,82.9176,83.3709,14034.909597391,0
+XMMO.US,D,20210625,000000,83.8251,84.2279,83.7458,84.1307,17955.449995628,0
+XMMO.US,D,20210628,000000,84.4352,84.7556,84.2299,84.711,18761.938120748,0
+XMMO.US,D,20210629,000000,84.9589,85.1603,84.2299,84.6911,16393.887363365,0
+XMMO.US,D,20210630,000000,84.3459,84.5444,84.0513,84.4451,57502.603321016,0
+XMMO.US,D,20210701,000000,84.8796,84.9887,84.465,84.9093,18924.243855927,0
+XMMO.US,D,20210702,000000,84.9491,85.0661,84.1605,84.2974,22673.405527577,0
+XMMO.US,D,20210706,000000,84.4352,84.4352,83.1834,83.7756,14173.020688817,0
+XMMO.US,D,20210707,000000,83.8847,84.1307,82.7885,83.7062,16288.035796943,0
+XMMO.US,D,20210708,000000,81.9702,83.3907,81.4981,82.8481,48266.298068086,0
+XMMO.US,D,20210709,000000,83.5186,84.4848,83.3411,84.3955,16139.843603953,0
+XMMO.US,D,20210712,000000,84.4551,84.7269,84.1397,84.5542,15548.082942146,0
+XMMO.US,D,20210713,000000,84.1605,84.4948,83.3609,83.3609,23091.771242482,0
+XMMO.US,D,20210714,000000,83.8936,84.0414,81.9117,81.9206,15896.88905626,0
+XMMO.US,D,20210715,000000,81.625,82.0793,80.5398,81.1717,21643.116947736,0
+XMMO.US,D,20210716,000000,81.7639,81.7639,80.2144,80.3434,16902.982992347,0
+XMMO.US,D,20210719,000000,79.1015,80.4912,78.4002,80.0072,48807.653222072,0
+XMMO.US,D,20210720,000000,80.3236,82.5327,80.0667,82.2073,110485.84881089,0
+XMMO.US,D,20210721,000000,82.6308,83.6179,82.6308,83.5583,116536.5259696,0
+XMMO.US,D,20210722,000000,83.3411,83.6922,83.0217,83.4602,14013.739284107,0
+XMMO.US,D,20210723,000000,83.47,83.6179,82.6904,83.5881,27308.6960267,0
+XMMO.US,D,20210726,000000,83.4502,83.6565,82.6011,82.8977,35129.614620046,0
+XMMO.US,D,20210727,000000,82.986,82.986,81.1419,82.1874,28215.99516746,0
+XMMO.US,D,20210728,000000,82.5624,83.8847,82.489,83.598,21717.71709931,0
+XMMO.US,D,20210729,000000,84.0018,84.9491,83.9482,84.3192,17121.742896286,0
+XMMO.US,D,20210730,000000,83.8351,85.1653,83.8351,84.5939,23388.155628464,0
+XMMO.US,D,20210802,000000,85.1951,85.1951,84.2001,84.2686,20764.044891356,0
+XMMO.US,D,20210803,000000,84.9093,85.324,84.4055,85.324,121802.89342663,0
+XMMO.US,D,20210804,000000,85.0274,85.9251,85.0274,85.314,21224.751232831,0
+XMMO.US,D,20210805,000000,85.4123,85.8557,85.2635,85.7575,19566.410025554,0
+XMMO.US,D,20210806,000000,85.8071,85.827,85.1831,85.3726,8546.7579059532,0
+XMMO.US,D,20210809,000000,85.1058,86.0193,85.1058,85.6791,32472.236247778,0
+XMMO.US,D,20210810,000000,85.9945,86.1949,85.4519,85.4907,13480.449011371,0
+XMMO.US,D,20210811,000000,85.6791,85.6791,84.5244,85.3528,20977.764244513,0
+XMMO.US,D,20210812,000000,85.2546,85.5204,84.9293,85.4123,21919.33913059,0
+XMMO.US,D,20210813,000000,85.3042,85.4351,84.83,84.8995,55014.587455022,0
+XMMO.US,D,20210816,000000,84.5642,85.0562,84.0018,84.83,14887.770789705,0
+XMMO.US,D,20210817,000000,84.1207,84.1207,82.8035,83.4602,49214.929725257,0
+XMMO.US,D,20210818,000000,83.3411,84.0018,82.5912,82.6011,16435.219879778,0
+XMMO.US,D,20210819,000000,82.0793,82.4929,81.7539,82.0198,21759.049615723,0
+XMMO.US,D,20210820,000000,82.0198,82.8778,82.0198,82.8382,31221.171543686,0
+XMMO.US,D,20210823,000000,83.48,84.2954,83.475,84.1029,18011.904164386,0
+XMMO.US,D,20210824,000000,84.2686,85.1653,84.2686,85.0076,91928.557051895,0
+XMMO.US,D,20210825,000000,85.3925,85.7972,85.2447,85.5502,13203.218718362,0
+XMMO.US,D,20210826,000000,85.6979,85.8756,84.8439,84.8796,25908.431019462,0
+XMMO.US,D,20210827,000000,84.8598,86.5659,84.8598,86.3497,22098.782738429,0
+XMMO.US,D,20210830,000000,86.6542,87.0877,86.3904,86.7941,23964.794637924,0
+XMMO.US,D,20210831,000000,86.8516,86.8516,85.7773,86.2118,15801.118591403,0
+XMMO.US,D,20210901,000000,86.684,87.0292,85.9063,86.684,41448.449080357,0
+XMMO.US,D,20210902,000000,86.8021,87.5619,86.8021,87.1968,37036.959035953,0
+XMMO.US,D,20210903,000000,87.0491,87.0491,86.684,86.7921,47858.013454744,0
+XMMO.US,D,20210907,000000,86.6542,86.8298,85.9945,86.0729,18866.781577012,0
+XMMO.US,D,20210908,000000,85.945,85.945,84.9351,85.4123,30764.497642837,0
+XMMO.US,D,20210909,000000,85.4024,86.3299,85.4024,85.7079,25251.14319749,0
+XMMO.US,D,20210910,000000,86.192,86.5957,85.314,85.3528,17967.547317505,0
+XMMO.US,D,20210913,000000,85.8756,85.8756,84.711,85.5105,22630.056790852,0
+XMMO.US,D,20210914,000000,85.6593,85.7823,84.6297,84.7982,19749.886074019,0
+XMMO.US,D,20210915,000000,84.6911,85.6692,84.6911,85.5402,53735.295666551,0
+XMMO.US,D,20210916,000000,85.5502,85.9897,85.1455,85.7873,27178.649816525,0
+XMMO.US,D,20210917,000000,85.7972,85.7972,85.0909,85.314,133575.60383306,0
+XMMO.US,D,20210920,000000,83.3103,83.8837,82.0079,83.2558,71328.834116033,0
+XMMO.US,D,20210921,000000,83.7349,83.9125,82.2549,82.9552,33896.69589877,0
+XMMO.US,D,20210922,000000,83.4492,84.8498,83.4492,84.209,30164.672099779,0
+XMMO.US,D,20210923,000000,84.7408,86.4677,84.7408,85.9053,26293.529099206,0
+XMMO.US,D,20210924,000000,85.324,85.8696,85.2893,85.4907,215798.07629915,0
+XMMO.US,D,20210927,000000,85.8854,86.8724,85.8368,86.4876,27923.643222104,0
+XMMO.US,D,20210928,000000,86.2019,86.4578,85.1455,85.2049,57203.194604565,0
+XMMO.US,D,20210929,000000,85.5502,85.5502,84.6435,84.9788,24771.282763043,0
+XMMO.US,D,20210930,000000,85.0472,85.0472,83.0147,83.0147,203427.55656997,0
+XMMO.US,D,20211001,000000,83.4978,84.9788,82.6894,84.5542,26816.738270378,0
+XMMO.US,D,20211004,000000,84.3162,85.0899,83.5008,83.6555,62963.536038231,0
+XMMO.US,D,20211005,000000,84.0702,84.8449,83.7597,84.0206,85608.714481428,0
+XMMO.US,D,20211006,000000,83.1824,83.5971,82.0327,83.5971,74050.731538311,0
+XMMO.US,D,20211007,000000,84.3757,85.6196,84.2974,84.9689,43115.863279041,0
+XMMO.US,D,20211008,000000,84.9491,85.1455,84.2686,84.3162,53926.836596267,0
+XMMO.US,D,20211011,000000,84.4749,85.3032,83.8241,83.8241,21646.141278205,0
+XMMO.US,D,20211012,000000,84.1793,84.7824,84.0305,84.4352,31468.158532003,0
+XMMO.US,D,20211013,000000,84.1595,84.8498,83.8539,84.7705,18878.87889889,0
+XMMO.US,D,20211014,000000,85.7079,86.309,85.6593,86.182,27628.266946279,0
+XMMO.US,D,20211015,000000,87.0401,87.3169,86.557,86.5669,33880.566136268,0
+XMMO.US,D,20211018,000000,86.2019,87.416,86.2019,87.3625,29353.143423878,0
+XMMO.US,D,20211019,000000,88.037,88.037,86.9518,87.2772,17112.669904878,0
+XMMO.US,D,20211020,000000,87.4438,88.3921,87.3139,87.9775,17836.492997173,0
+XMMO.US,D,20211021,000000,88.273,88.6381,87.8347,88.5994,31606.26962343,0
+XMMO.US,D,20211022,000000,88.8851,89.6747,88.8851,89.4079,19762.991506052,0
+XMMO.US,D,20211025,000000,89.7829,90.621,89.7829,90.4246,23693.613005852,0
+XMMO.US,D,20211026,000000,90.5715,90.9474,89.7829,89.9555,25569.706006912,0
+XMMO.US,D,20211027,000000,89.6152,89.6152,87.8099,87.8287,26473.980817202,0
+XMMO.US,D,20211028,000000,88.5994,89.4377,88.5994,89.3592,17384.859647105,0
+XMMO.US,D,20211029,000000,89.3791,90.1687,89.2403,89.6847,17992.750071415,0
+XMMO.US,D,20211101,000000,90.1488,91.6874,90.1488,91.5783,32060.927303967,0
+XMMO.US,D,20211102,000000,91.5981,94.3211,91.248,92.969,85104.659403228,0
+XMMO.US,D,20211103,000000,92.9988,94.4202,92.9988,94.0949,67719.799756122,0
+XMMO.US,D,20211104,000000,94.4599,94.9926,93.5275,93.8181,222155.2189454,0
+XMMO.US,D,20211105,000000,94.706,95.4936,94.4698,94.8745,19607.742541966,0
+XMMO.US,D,20211108,000000,95.6641,95.8705,95.0065,95.2296,29175.716036352,0
+XMMO.US,D,20211109,000000,95.3765,95.5054,94.4242,94.7158,19924.289131076,0
+XMMO.US,D,20211110,000000,94.075,94.6375,92.9303,93.4035,33054.923918176,0
+XMMO.US,D,20211111,000000,94.0552,94.4202,93.581,94.1534,18750.848909027,0
+XMMO.US,D,20211112,000000,94.6176,94.6176,94.1137,94.4104,19813.397013872,0
+XMMO.US,D,20211115,000000,95.0214,95.0214,94.2357,94.5978,33963.231169092,0
+XMMO.US,D,20211116,000000,94.45,95.3011,94.1484,94.8051,37052.0806883,0
+XMMO.US,D,20211117,000000,94.4104,94.4104,93.2279,93.709,22743.973238525,0
+XMMO.US,D,20211118,000000,94.0651,94.1415,93.5275,94.085,49039.518558043,0
+XMMO.US,D,20211119,000000,93.3936,94.1832,93.2169,93.8479,27769.402368175,0
+XMMO.US,D,20211122,000000,94.1931,95.564,94.1931,94.6762,34495.513331671,0
+XMMO.US,D,20211123,000000,94.4897,95.1602,93.7289,94.3121,41157.105245157,0
+XMMO.US,D,20211124,000000,93.6703,94.4094,93.3638,94.2725,14195.199112259,0
+XMMO.US,D,20211126,000000,91.4007,91.6557,89.9009,90.9474,32891.61007284,0
+XMMO.US,D,20211129,000000,92.5166,92.5166,90.372,90.7897,68881.142656295,0
+XMMO.US,D,20211130,000000,90.1192,90.124,87.6125,87.9477,50099.042332419,0
+XMMO.US,D,20211201,000000,89.6945,90.2659,86.0432,86.0928,67966.78674444,0
+XMMO.US,D,20211202,000000,86.5669,88.9447,86.5669,88.4804,30553.80262015,0
+XMMO.US,D,20211203,000000,89.2204,89.2204,85.9579,86.9418,37848.487711855,0
+XMMO.US,D,20211206,000000,87.6621,89.2898,87.1383,88.4606,32413.765858706,0
+XMMO.US,D,20211207,000000,89.9406,91.3323,89.9406,90.5526,32626.477101707,0
+XMMO.US,D,20211208,000000,91.0853,91.0853,90.0983,90.6608,31724.218511729,0
+XMMO.US,D,20211209,000000,90.4742,90.4812,89.2601,89.3097,19172.238954402,0
+XMMO.US,D,20211210,000000,89.6945,89.6945,87.9576,88.9248,210256.49476942,0
+XMMO.US,D,20211213,000000,88.8256,88.8256,86.5709,86.9816,28740.212448787,0
+XMMO.US,D,20211214,000000,86.428,88.1411,85.7882,87.0113,22999.025108094,0
+XMMO.US,D,20211215,000000,87.1383,87.8435,85.7277,87.6591,34151.747768339,0
+XMMO.US,D,20211216,000000,88.3425,88.777,86.4082,86.7147,188427.8855529,0
+XMMO.US,D,20211217,000000,86.0432,87.0491,85.2744,86.2118,34266.672326169,0
+XMMO.US,D,20211220,000000,84.836,84.836,82.7875,84.0741,48865.115500986,0
+XMMO.US,D,20211221,000000,85.2417,86.7851,85.2417,86.7554,65750.960620674,0
+XMMO.US,D,20211222,000000,87.1512,87.5668,86.7951,87.5371,23456.707119099,0
+XMMO.US,D,20211223,000000,87.8635,88.3187,87.5965,88.042,62283.061682661,0
+XMMO.US,D,20211227,000000,88.1809,89.4565,87.785,89.4069,24943.669599788,0
+XMMO.US,D,20211228,000000,89.6847,90.2877,89.0806,89.1797,136806.59688432,0
+XMMO.US,D,20211229,000000,89.1897,90.0407,89.1748,89.892,22213.707296258,0
+XMMO.US,D,20211230,000000,90.0804,90.5259,89.635,89.7541,271681.65470899,0
+XMMO.US,D,20211231,000000,89.8424,90.385,89.7045,89.9813,20338.622405355,0
+XMMO.US,D,20220103,000000,90.2084,90.99,89.5785,89.9911,51070.860523188,0
+XMMO.US,D,20220104,000000,90.1003,91.2282,90.1003,90.9514,94315.761902249,0
+XMMO.US,D,20220105,000000,90.9117,91.4156,88.6649,88.6749,56832.21006701,0
+XMMO.US,D,20220106,000000,89.2888,89.7343,88.0717,89.1797,28650.490644868,0
+XMMO.US,D,20220107,000000,89.3781,90.0407,88.0717,88.408,148969.44592128,0
+XMMO.US,D,20220110,000000,87.9428,87.9924,85.7465,87.3793,155912.3005684,0
+XMMO.US,D,20220111,000000,87.5767,88.4874,86.4489,88.4675,39345.531294108,0
+XMMO.US,D,20220112,000000,89.2095,89.5408,87.8287,88.6749,25757.214496002,0
+XMMO.US,D,20220113,000000,88.784,89.6052,87.9229,88.0519,37300.075786774,0
+XMMO.US,D,20220114,000000,87.1314,87.6363,86.0828,87.3595,25855.001181173,0
+XMMO.US,D,20220118,000000,86.7753,86.7753,85.1723,85.5383,34019.68533785,0
+XMMO.US,D,20220119,000000,86.429,86.429,83.7974,83.8569,41424.254436604,0
+XMMO.US,D,20220120,000000,84.3211,85.321,81.9266,81.9563,173922.18851248,0
+XMMO.US,D,20220121,000000,81.373,82.2499,79.9486,80.146,183938.77102646,0
+XMMO.US,D,20220124,000000,79.0677,81.9176,77.3656,81.7887,232929.900297,0
+XMMO.US,D,20220125,000000,80.5616,81.2441,78.8197,80.3345,80596.390783811,0
+XMMO.US,D,20220126,000000,81.5606,82.3818,79.1025,79.5627,41515.992460835,0
+XMMO.US,D,20220127,000000,80.4525,81.3136,78.0896,78.3258,50976.098168486,0
+XMMO.US,D,20220128,000000,78.3158,79.8693,77.1681,79.7998,195931.24944699,0
+XMMO.US,D,20220131,000000,79.4834,82.0059,79.4834,81.8482,42083.558478889,0
+XMMO.US,D,20220201,000000,82.372,83.4264,81.6795,83.3223,40292.146730967,0
+XMMO.US,D,20220202,000000,83.718,83.8907,82.9463,83.5296,38403.956408031,0
+XMMO.US,D,20220203,000000,82.6001,83.8271,82.4017,82.4116,48426.587582953,0
+XMMO.US,D,20220204,000000,82.372,83.4214,81.4325,82.7082,36618.593321048,0
+XMMO.US,D,20220207,000000,82.6696,83.2032,82.1746,82.6001,47750.145668009,0
+XMMO.US,D,20220208,000000,82.7082,84.9054,82.7082,84.7269,49348.000265902,0
+XMMO.US,D,20220209,000000,85.9638,87.0232,85.7465,87.0232,48968.950847095,0
+XMMO.US,D,20220210,000000,85.9341,88.2394,85.6176,86.0928,59117.595791567,0
+XMMO.US,D,20220211,000000,85.7962,86.6562,83.975,84.5096,56748.536924029,0
+XMMO.US,D,20220214,000000,84.2814,85.4262,83.5891,83.9452,50423.65380278,0
+XMMO.US,D,20220215,000000,85.1524,86.3894,84.8776,86.2901,485664.12461646,0
+XMMO.US,D,20220216,000000,85.6771,87.1016,85.6771,86.805,122505.54620564,0
+XMMO.US,D,20220217,000000,86.3696,86.3696,84.0642,84.1237,58258.685938315,0
+XMMO.US,D,20220218,000000,83.9353,84.9253,83.3123,83.4412,106193.31576495,0
+XMMO.US,D,20220222,000000,82.7975,83.7716,81.4623,81.8879,120187.90095608,0
+XMMO.US,D,20220223,000000,82.738,82.9364,80.5418,80.769,57300.981289736,0
+XMMO.US,D,20220224,000000,78.3059,82.1348,77.7316,81.868,82689.227468496,0
+XMMO.US,D,20220225,000000,82.372,84.8162,82.0852,84.6971,41752.89834759,0
+XMMO.US,D,20220228,000000,83.4909,85.202,83.4909,84.8558,38319.275154894,0
+XMMO.US,D,20220301,000000,84.9649,84.9649,82.5545,83.1139,49408.486875286,0
+XMMO.US,D,20220302,000000,83.6387,86.0818,83.6387,85.6672,116725.04256885,0
+XMMO.US,D,20220303,000000,86.182,86.182,84.3112,85.073,64225.689954042,0
+XMMO.US,D,20220304,000000,84.0246,84.0246,82.125,82.7281,39503.804588663,0
+XMMO.US,D,20220307,000000,82.7479,82.7479,78.4537,78.543,81965.404376201,0
+XMMO.US,D,20220308,000000,78.6422,80.4426,77.9697,78.6025,151430.24281305,0
+XMMO.US,D,20220309,000000,80.5418,82.1646,80.5418,81.6795,58649.832678999,0
+XMMO.US,D,20220310,000000,80.7303,82.1845,80.4367,82.0159,46229.915552159,0
+XMMO.US,D,20220311,000000,82.4315,82.61,81.1945,81.2937,29628.357496575,0
+XMMO.US,D,20220314,000000,81.4525,82.125,80.0072,80.4227,95860.186661852,0
+XMMO.US,D,20220315,000000,80.5716,81.6597,80.3186,81.5804,124587.29367861,0
+XMMO.US,D,20220316,000000,82.6696,84.8855,82.4563,84.8855,58236.507514875,0
+XMMO.US,D,20220317,000000,84.4105,85.9935,84.4105,85.9539,99098.236484207,0
+XMMO.US,D,20220318,000000,85.1723,86.5779,85.0542,86.439,180425.5071314,0
+XMMO.US,D,20220321,000000,87.0242,87.4571,86.0144,86.5481,61851.590535722,0
+XMMO.US,D,20220322,000000,86.8357,87.5343,86.3398,86.7266,58711.327398538,0
+XMMO.US,D,20220323,000000,86.687,86.772,85.5561,85.5561,47635.221110179,0
+XMMO.US,D,20220324,000000,85.8538,86.2803,85.5867,86.2803,68026.265243668,0
+XMMO.US,D,20220325,000000,86.429,87.0341,86.1761,87.0242,177014.06236215,0
+XMMO.US,D,20220328,000000,86.8457,86.9448,86.0223,86.9448,32950.080461911,0
+XMMO.US,D,20220329,000000,87.5004,88.4517,87.1432,88.3237,58886.738565752,0
+XMMO.US,D,20220330,000000,88.5122,88.5122,86.7467,87.1036,37855.54448295,0
+XMMO.US,D,20220331,000000,87.1631,87.5003,85.6256,85.6256,34823.149132501,0
+XMMO.US,D,20220401,000000,86.4588,86.7364,85.5858,86.4985,69618.071180623,0
+XMMO.US,D,20220404,000000,86.5481,86.5481,85.5363,85.9132,69506.170953262,0
+XMMO.US,D,20220405,000000,85.824,86.2605,84.5642,84.6336,49246.181140105,0
+XMMO.US,D,20220406,000000,84.0186,84.3657,83.604,84.0384,166546.85460826,0
+XMMO.US,D,20220407,000000,84.2368,84.2368,82.8085,83.7805,34241.469572258,0
+XMMO.US,D,20220408,000000,84.0285,84.6126,83.4452,83.8995,35733.472603729,0
+XMMO.US,D,20220411,000000,83.3937,84.3757,83.3937,83.5028,61588.473784902,0
+XMMO.US,D,20220412,000000,84.3559,85.1286,83.354,83.5723,39099.552415946,0
+XMMO.US,D,20220413,000000,83.9492,85.0396,83.8202,84.9411,53891.552740794,0
+XMMO.US,D,20220414,000000,84.9907,85.5958,84.7824,84.7824,58755.68424542,0
+XMMO.US,D,20220418,000000,84.7328,85.5827,84.7136,85.07,37482.543725082,0
+XMMO.US,D,20220419,000000,85.3578,87.1333,85.1395,86.9746,120101.20348263,0
+XMMO.US,D,20220420,000000,87.3813,88.8395,87.3813,88.4526,46082.731469324,0
+XMMO.US,D,20220421,000000,89.1073,89.1073,86.2703,86.3992,76126.430350336,0
+XMMO.US,D,20220422,000000,85.943,85.943,83.9541,84.0086,51208.971614615,0
+XMMO.US,D,20220425,000000,83.2548,84.4253,81.7271,84.2468,46262.175077164,0
+XMMO.US,D,20220426,000000,83.6714,84.0186,82.0744,82.114,32160.73020945,0
+XMMO.US,D,20220427,000000,82.6001,83.2746,82.0368,82.4017,48515.301276716,0
+XMMO.US,D,20220428,000000,83.473,84.2468,81.6379,83.9095,37317.213659433,0
+XMMO.US,D,20220429,000000,83.8995,84.3496,81.2411,81.3403,85735.736361134,0
+XMMO.US,D,20220502,000000,81.38,81.8078,79.3564,81.1617,63862.770297739,0
+XMMO.US,D,20220503,000000,81.3403,82.6298,81.3403,82.4315,41036.132026389,0
+XMMO.US,D,20220504,000000,82.5902,84.7328,81.6875,84.6633,42657.17315788,0
+XMMO.US,D,20220505,000000,83.8797,84.3063,81.0428,81.8164,67631.08606236,0
+XMMO.US,D,20220506,000000,81.6379,81.6379,79.7432,80.5963,55092.211937065,0
+XMMO.US,D,20220509,000000,79.3663,79.7136,77.055,77.4121,132967.71340875,0
+XMMO.US,D,20220510,000000,78.3942,78.8158,75.9044,77.1443,116775.44807667,0
+XMMO.US,D,20220511,000000,77.1543,79.1382,76.1921,76.2814,144293.8310159,0
+XMMO.US,D,20220512,000000,76.1027,76.8806,74.9573,76.202,51523.501983411,0
+XMMO.US,D,20220513,000000,77.3428,78.6322,77.3428,78.0073,56135.605948938,0
+XMMO.US,D,20220516,000000,78.1562,78.4934,77.4419,77.9379,83468.496619392,0
+XMMO.US,D,20220517,000000,79.5052,79.8992,78.7067,79.8623,60622.704255071,0
+XMMO.US,D,20220518,000000,79.3465,79.3465,76.1027,76.3905,57310.054281143,0
+XMMO.US,D,20220519,000000,75.6068,77.0848,75.4729,76.0631,94748.241159344,0
+XMMO.US,D,20220520,000000,76.9956,76.9956,74.228,75.8647,63799.259357885,0
+XMMO.US,D,20220523,000000,76.7376,77.4221,75.9044,77.1146,51510.396551378,0
+XMMO.US,D,20220524,000000,76.3707,76.4103,74.7141,76.1822,31343.152872611,0
+XMMO.US,D,20220525,000000,75.954,77.8882,75.954,77.5708,57652.811734319,0
+XMMO.US,D,20220526,000000,77.809,79.5839,77.809,79.3069,46409.359159998,0
+XMMO.US,D,20220527,000000,79.6242,81.2213,79.6242,81.2213,67409.301827952,0
+XMMO.US,D,20220531,000000,81.0328,81.1221,80.1213,80.4575,77829.128404495,0
+XMMO.US,D,20220601,000000,80.7452,80.7452,78.7215,80.0012,113219.84355505,0
+XMMO.US,D,20220602,000000,80.1301,81.7569,80.0331,81.7569,51460.999153715,0
+XMMO.US,D,20220603,000000,80.9435,81.2411,80.7154,80.9634,110813.48461172,0
+XMMO.US,D,20220606,000000,81.8363,81.8363,81.099,81.2709,48723.98007909,0
+XMMO.US,D,20220607,000000,80.507,82.5703,80.507,82.5703,41597.649383504,0
+XMMO.US,D,20220608,000000,82.0446,82.0446,80.2637,80.5368,41519.016791305,0
+XMMO.US,D,20220609,000000,80.3682,80.3682,78.6522,78.662,30112.250371647,0
+XMMO.US,D,20220610,000000,77.6899,77.6899,76.1921,76.3012,50712.981417667,0
+XMMO.US,D,20220613,000000,74.1189,74.2974,72.5336,72.8194,104779.94532567,0
+XMMO.US,D,20220614,000000,73.1865,73.3849,72.083,72.6309,71271.371837118,0
+XMMO.US,D,20220615,000000,73.365,74.3632,72.2242,73.3352,39090.479424539,0
+XMMO.US,D,20220616,000000,71.7382,71.7779,69.5508,69.8238,57567.122371025,0
+XMMO.US,D,20220617,000000,70.042,70.7065,69.3278,69.8138,60038.00036436,0
+XMMO.US,D,20220621,000000,70.8562,71.3393,70.3648,70.7068,43330.059857162,0
+XMMO.US,D,20220622,000000,69.542,70.654,69.4438,70.1593,54915.143201526,0
+XMMO.US,D,20220623,000000,70.3783,70.4579,69.0691,69.8948,87373.264258672,0
+XMMO.US,D,20220624,000000,70.4579,72.3197,70.4579,72.26,40977.687289753,0
+XMMO.US,D,20220627,000000,72.5387,73.2435,72.1036,72.7279,40659.283317136,0
+XMMO.US,D,20220628,000000,73.3452,73.9328,71.9813,72.0509,47317.642731891,0
+XMMO.US,D,20220629,000000,72.3197,72.3197,70.7468,71.3241,84904.377934721,0
+XMMO.US,D,20220630,000000,70.3186,71.5018,69.8407,70.8263,68044.033820061,0
+XMMO.US,D,20220701,000000,70.6969,72.1358,70.3683,72.0011,57893.274995877,0
+XMMO.US,D,20220705,000000,70.8263,71.2843,69.8009,71.2843,118864.12025074,0
+XMMO.US,D,20220706,000000,71.1648,71.4237,69.9402,70.8661,49940.206683004,0
+XMMO.US,D,20220707,000000,71.7721,72.5835,71.7721,72.3496,29743.149643948,0
+XMMO.US,D,20220708,000000,72.3695,72.5586,71.5431,72.2002,27696.123472992,0
+XMMO.US,D,20220711,000000,71.7423,72.0001,71.4038,71.6128,44023.115822795,0
+XMMO.US,D,20220712,000000,71.2644,72.4292,71.2395,71.583,79654.227887817,0
+XMMO.US,D,20220713,000000,70.5874,71.8717,70.5077,71.5631,57214.281035343,0
+XMMO.US,D,20220714,000000,70.0896,70.7964,69.6913,70.7268,57668.28291428,0
+XMMO.US,D,20220715,000000,71.7622,72.1305,70.9259,71.9912,68304.180914407,0
+XMMO.US,D,20220718,000000,72.8573,73.0963,71.9134,72.0509,30187.107233528,0
+XMMO.US,D,20220719,000000,72.8772,74.5697,72.8772,74.51,47187.06697025,0
+XMMO.US,D,20220720,000000,74.4602,75.3363,73.8829,75.2368,166978.27512864,0
+XMMO.US,D,20220721,000000,74.9281,75.4956,74.3706,75.4658,494117.76619932,0
+XMMO.US,D,20220722,000000,75.8939,76.1512,74.6693,75.0171,33762.87424462,0
+XMMO.US,D,20220725,000000,75.2467,75.9886,75.2467,75.9437,30542.675076766,0
+XMMO.US,D,20220726,000000,75.6051,76.083,75.2369,75.6549,33093.924573444,0
+XMMO.US,D,20220727,000000,76.0133,76.9762,75.5653,76.7302,22745.293248927,0
+XMMO.US,D,20220728,000000,77.2578,78.3159,76.9243,78.2932,50359.053549191,0
+XMMO.US,D,20220729,000000,78.7014,79.9957,78.6317,79.7269,61370.60797127,0
+XMMO.US,D,20220801,000000,79.5377,79.8265,78.9105,79.5278,63537.161185575,0
+XMMO.US,D,20220802,000000,79.3884,79.3884,78.1638,78.4028,188487.11635772,0
+XMMO.US,D,20220803,000000,78.9006,78.9809,78.2932,78.7114,36551.168970123,0
+XMMO.US,D,20220804,000000,78.6218,78.6417,77.7755,77.7755,48982.985907282,0
+XMMO.US,D,20220805,000000,77.2379,78.3581,77.2379,78.3429,49607.740705287,0
+XMMO.US,D,20220808,000000,78.5521,79.3884,78.5521,78.7213,28710.596698049,0
+XMMO.US,D,20220809,000000,78.8607,78.8607,78.2335,78.5919,32105.566500715,0
+XMMO.US,D,20220810,000000,79.9658,80.6627,79.9658,80.4835,49603.722989544,0
+XMMO.US,D,20220811,000000,81.3895,82.0926,81.2004,81.3497,36907.741242296,0
+XMMO.US,D,20220812,000000,81.8973,82.4548,81.5234,82.4548,39444.928733875,0
+XMMO.US,D,20220815,000000,81.8575,82.5194,81.5447,82.4548,35357.907394511,0
+XMMO.US,D,20220816,000000,82.1661,83.311,82.1661,83.0522,34504.142799166,0
+XMMO.US,D,20220817,000000,82.2258,82.4009,81.5725,82.186,35566.828613137,0
+XMMO.US,D,20220818,000000,82.5245,83.1516,82.4013,82.9427,152689.26908937,0
+XMMO.US,D,20220819,000000,82.5145,82.5145,81.4393,81.6086,46557.290027566,0
+XMMO.US,D,20220822,000000,80.7026,80.7026,79.8542,79.8563,44621.755468473,0
+XMMO.US,D,20220823,000000,80.0554,80.9017,79.9658,80.0455,36555.186685866,0
+XMMO.US,D,20220824,000000,79.9758,80.603,79.6472,80.5333,26341.148838733,0
+XMMO.US,D,20220825,000000,80.8619,82.0267,80.8619,81.957,33534.868876216,0
+XMMO.US,D,20220826,000000,82.2159,82.2159,79.7866,79.7866,87634.415781954,0
+XMMO.US,D,20220829,000000,79.2291,79.9758,78.8607,79.3386,38236.600724228,0
+XMMO.US,D,20220830,000000,79.4382,79.4382,77.5666,77.6561,20919.241443824,0
+XMMO.US,D,20220831,000000,77.6362,77.8253,77.0189,77.1782,51507.115822696,0
+XMMO.US,D,20220901,000000,76.6903,76.7799,75.5852,76.77,107282.05019318,0
+XMMO.US,D,20220902,000000,77.7656,78.1295,76.1229,76.4016,35626.089920343,0
+XMMO.US,D,20220906,000000,76.8297,76.8297,75.4857,75.8441,30712.423566899,0
+XMMO.US,D,20220907,000000,75.8043,77.3265,75.7884,77.228,46560.303314374,0
+XMMO.US,D,20220908,000000,76.7202,78.0045,76.7202,77.9747,41021.882162924,0
+XMMO.US,D,20220909,000000,78.7413,79.6672,78.6716,79.5079,38775.979062698,0
+XMMO.US,D,20220912,000000,79.8961,80.5134,79.7269,79.9758,33604.174472779,0
+XMMO.US,D,20220913,000000,78.1738,78.5173,76.6964,76.9293,39323.392832655,0
+XMMO.US,D,20220914,000000,76.9293,76.9293,75.7296,76.5211,61624.728492002,0
+XMMO.US,D,20220915,000000,76.2921,77.1153,75.8043,75.9237,35236.371493292,0
+XMMO.US,D,20220916,000000,75.3264,75.3264,73.9159,74.51,28243.537242948,0
+XMMO.US,D,20220919,000000,73.77,75.61,73.67,75.5,29987,0
+XMMO.US,D,20220920,000000,75.05,75.05,74.05,74.47,62968,0
+XMMO.US,D,20220921,000000,75.22,75.3999,73.36,73.41,57036,0
+XMMO.US,D,20220922,000000,73.46,73.46,72.33,72.4,46370,0
+XMMO.US,D,20220923,000000,71.19,71.19,69.0901,69.9,70257,0
+XMMO.US,D,20220926,000000,69.39,70.12,68.6267,68.65,49323,0
+XMMO.US,D,20220927,000000,69.56,69.9855,68.2151,68.78,23843,0
+XMMO.US,D,20220928,000000,69.21,71.28,69.1031,71.02,53034,0
+XMMO.US,D,20220929,000000,70.36,70.36,68.84,69.85,81123,0
+XMMO.US,D,20220930,000000,69.64,70.94,69.64,69.77,58272,0
+XMMO.US,D,20221003,000000,71.28,72.4637,70.67,72.14,69012,0
+XMMO.US,D,20221004,000000,73.44,74.57,73.44,74.5,119372,0
+XMMO.US,D,20221005,000000,73.64,74.82,73.2301,74.49,104211,0
+XMMO.US,D,20221006,000000,74.23,74.56,73.62,73.68,32986,0
+XMMO.US,D,20221007,000000,73.33,73.33,72.0431,72.42,53603,0
+XMMO.US,D,20221010,000000,72.86,73.2379,72.2375,72.51,49621,0
+XMMO.US,D,20221011,000000,72.19,73.78,71.98,72.89,61775,0
+XMMO.US,D,20221012,000000,73.05,73.05,72.2448,72.56,108440,0
+XMMO.US,D,20221013,000000,71.3,74.83,71.23,74.47,39411,0
+XMMO.US,D,20221014,000000,75,75,72.2968,72.39,94038,0
+XMMO.US,D,20221017,000000,73.69,74.3686,73.6453,74.18,61256,0
+XMMO.US,D,20221018,000000,75.5,76.0284,74.58,75.17,125029,0
+XMMO.US,D,20221019,000000,74.73,75.1569,73.94,74.62,49751,0
+XMMO.US,D,20221020,000000,74.82,75.21,73.27,73.54,118281,0
+XMMO.US,D,20221021,000000,73.79,75.13,73.305,74.99,73099,0
+XMMO.US,D,20221024,000000,75.52,75.95,75.2,75.74,73034,0
+XMMO.US,D,20221025,000000,75.75,77.23,75.725,77.12,47049,0
+XMMO.US,D,20221026,000000,77.365,78.02,76.88,77.17,52105,0
+XMMO.US,D,20221027,000000,77.92,78.2,77.08,77.23,39935,0
+XMMO.US,D,20221028,000000,77.34,78.06,76.6,77.95,71682,0
+XMMO.US,D,20221031,000000,77.96,78.495,77.8323,78.25,30581,0
+XMMO.US,D,20221101,000000,79.14,79.14,78.071,78.59,49387,0
+XMMO.US,D,20221102,000000,78.71,79.17,76.9,76.94,52418,0
+XMMO.US,D,20221103,000000,76.07,77.85,75.88,77.34,108410,0
+XMMO.US,D,20221104,000000,78.61,78.93,77.23,78.45,37683,0
+XMMO.US,D,20221107,000000,78.99,79.4,78.45,79.36,161727,0
+XMMO.US,D,20221108,000000,79.68,79.93,78.6554,79.41,77150,0
+XMMO.US,D,20221109,000000,78.54,78.83,77,77.14,117674,0
+XMMO.US,D,20221110,000000,79.28,79.89,78.9995,79.89,41592,0
+XMMO.US,D,20221111,000000,80.44,80.44,78.53,78.84,57210,0
+XMMO.US,D,20221114,000000,78.76,79.8,78.6301,78.65,88398,0
+XMMO.US,D,20221115,000000,79.62,79.8462,78.95,79.406,92171,0
+XMMO.US,D,20221116,000000,79.33,79.33,78.83,79.11,48724,0
+XMMO.US,D,20221117,000000,78.41,78.68,77.72,78.63,40135,0
+XMMO.US,D,20221118,000000,79.15,79.31,78.44,79.16,51662,0
+XMMO.US,D,20221121,000000,79.09,79.5474,78.57,79.3,50757,0
+XMMO.US,D,20221122,000000,79.54,80.71,79.54,80.65,57142,0
+XMMO.US,D,20221123,000000,80.63,80.725,79.9,80.24,28969,0
+XMMO.US,D,20221125,000000,80.07,80.87,80.07,80.52,7986,0
+XMMO.US,D,20221128,000000,80.07,80.205,79.2185,79.41,40378,0
+XMMO.US,D,20221129,000000,79.66,79.9799,79.25,79.58,52190,0
+XMMO.US,D,20221130,000000,79.87,80.92,78.77,80.8,55656,0
+XMMO.US,D,20221201,000000,81.05,81.48,80.02,80.08,112450,0
+XMMO.US,D,20221202,000000,79.43,80.6972,79.43,80.35,49151,0
+XMMO.US,D,20221205,000000,80.16,80.16,77.86,78.19,106232,0
+XMMO.US,D,20221206,000000,78.12,78.43,77.1001,77.77,30864,0
+XMMO.US,D,20221207,000000,77.84,78.3806,77.53,77.605,90995,0
+XMMO.US,D,20221208,000000,78.43,78.43,77.21,77.46,54372,0
+XMMO.US,D,20221209,000000,77.54,77.61,76.62,76.62,57856,0
+XMMO.US,D,20221212,000000,77.14,77.75,76.49,77.54,46408,0
+XMMO.US,D,20221213,000000,79.35,79.35,77.27,77.62,45521,0
+XMMO.US,D,20221214,000000,77.43,78.12,77.1155,77.5078,27758,0
+XMMO.US,D,20221215,000000,77.02,77.02,75.6248,75.9445,91200,0
+XMMO.US,D,20221216,000000,75.5,75.5,74.53,75.36,155539,0
+XMMO.US,D,20221219,000000,75.32,75.3347,73.88,74.16,54238,0
+XMMO.US,D,20221220,000000,74.28,75.18,73.9,74.82,353929,0
+XMMO.US,D,20221221,000000,75.63,76.27,75.1866,75.94,66700,0
+XMMO.US,D,20221222,000000,75.43,75.43,73.922,74.9663,50011,0
+XMMO.US,D,20221223,000000,75.08,75.8236,74.9926,75.8236,47152,0
+XMMO.US,D,20221227,000000,76.07,76.1488,75.58,75.92,71463,0
+XMMO.US,D,20221228,000000,75.92,75.93,74.49,74.52,114984,0
+XMMO.US,D,20221229,000000,74.99,75.8828,74.7708,75.69,79603,0
+XMMO.US,D,20221230,000000,75.33,75.5,74.75,75.3,84922,0
+XMMO.US,D,20230103,000000,75.53,75.53,73.57,74.01,123849,0
+XMMO.US,D,20230104,000000,74.52,75.16,74.28,74.71,98677,0
+XMMO.US,D,20230105,000000,74.62,74.62,73.7937,74.05,26255,0
+XMMO.US,D,20230106,000000,74.56,76.029,74.56,75.7,87236,0
+XMMO.US,D,20230109,000000,76.2,76.6,75.4601,75.62,48277,0
+XMMO.US,D,20230110,000000,75.74,76.24,75.14,76.24,58124,0
+XMMO.US,D,20230111,000000,76.3,76.872,76.19,76.82,63971,0
+XMMO.US,D,20230112,000000,77.3,77.87,76.7723,77.69,83049,0
+XMMO.US,D,20230113,000000,77.15,77.98,76.929,77.98,57684,0
+XMMO.US,D,20230117,000000,77.95,78.1274,77.3612,77.51,56286,0
+XMMO.US,D,20230118,000000,77.87,78.1099,76.12,76.12,55280,0
+XMMO.US,D,20230119,000000,75.96,76.1,75.3901,75.75,69887,0
+XMMO.US,D,20230120,000000,76.08,76.65,75.3634,76.65,62413,0
+XMMO.US,D,20230123,000000,76.51,77.47,76.51,77.11,65067,0
+XMMO.US,D,20230124,000000,76.93,77.54,76.93,77.24,46254,0
+XMMO.US,D,20230125,000000,76.55,77.6,76.55,77.57,127681,0
+XMMO.US,D,20230126,000000,78.09,78.33,77.29,78.33,33718,0
+XMMO.US,D,20230127,000000,78,78.52,77.7743,78.05,90017,0
+XMMO.US,D,20230130,000000,77.87,78.22,77.22,77.28,72211,0
+XMMO.US,D,20230131,000000,77.21,79.08,77.21,79.08,58939,0
+XMMO.US,D,20230201,000000,78.96,79.88,78.07,79.34,95393,0
+XMMO.US,D,20230202,000000,79.83,79.83,78.8789,79.36,123706,0
+XMMO.US,D,20230203,000000,79.17,79.6894,78.8096,79.08,58944,0
+XMMO.US,D,20230206,000000,79.02,79.36,78.31,78.85,83280,0
+XMMO.US,D,20230207,000000,78.92,79.5631,78.12,79.56,84904,0
+XMMO.US,D,20230208,000000,79.04,79.44,78.58,78.96,62755,0
+XMMO.US,D,20230209,000000,79.43,79.4599,77.86,78.11,42206,0
+XMMO.US,D,20230210,000000,77.9,79.14,77.9,78.99,89914,0
+XMMO.US,D,20230213,000000,79.12,79.58,78.85,79.58,66986,0
+XMMO.US,D,20230214,000000,79.49,80.18,78.8,79.61,44917,0
+XMMO.US,D,20230215,000000,79.28,79.7975,78.46,79.57,37259,0
+XMMO.US,D,20230216,000000,79.2,80.1445,79.0837,79.26,51638,0
+XMMO.US,D,20230217,000000,78.86,79.5578,78.75,79.15,76644,0
+XMMO.US,D,20230221,000000,78.68,78.72,77.6767,77.91,86852,0
+XMMO.US,D,20230222,000000,77.6,78.51,77.515,77.67,46133,0
+XMMO.US,D,20230223,000000,78.33,78.7899,77.5,78.2246,45160,0
+XMMO.US,D,20230224,000000,77.22,78.53,77.14,78.39,37396,0
+XMMO.US,D,20230227,000000,78.85,79.2148,77.9936,78.37,34346,0
+XMMO.US,D,20230228,000000,78.17,78.69,77.69,77.69,34603,0
+XMMO.US,D,20230301,000000,77.53,78.49,77.53,78.2,65166,0
+XMMO.US,D,20230302,000000,78.15,78.895,77.75,78.77,51995,0
+XMMO.US,D,20230303,000000,79.07,79.98,78.6654,79.98,46667,0
+XMMO.US,D,20230306,000000,80.02,80.02,78.8198,79.05,64939,0
+XMMO.US,D,20230307,000000,79,79.16,77.94,78.22,24470,0
+XMMO.US,D,20230308,000000,78.01,78.4125,77.36,77.8796,26874,0
+XMMO.US,D,20230309,000000,78.21,78.21,76.12,76.21,73266,0
+XMMO.US,D,20230310,000000,76.02,76.02,74.09,74.46,194216,0
+XMMO.US,D,20230313,000000,73.69,74.37,72.621,72.92,80021,0
+XMMO.US,D,20230314,000000,74.65,75.05,73.4438,74.16,60350,0
+XMMO.US,D,20230315,000000,72.25,72.65,71.03,72.03,111135,0
+XMMO.US,D,20230316,000000,71.3,73.3199,71.14,73.14,109874,0
+XMMO.US,D,20230317,000000,72.84,72.84,71.01,71.2774,73943,0
+XMMO.US,D,20230320,000000,71.22,72.84,71.22,72.4,21904,0
+XMMO.US,D,20230321,000000,73.39,73.9404,73.24,73.76,37462,0
+XMMO.US,D,20230322,000000,73.78,73.92,72.1,72.2,55616,0
+XMMO.US,D,20230323,000000,72.27,73.14,71.2972,71.86,34634,0
+XMMO.US,D,20230324,000000,71.48,72.54,70.78,72.44,53078,0
+XMMO.US,D,20230327,000000,72.85,73.61,72.66,73.37,60013,0
+XMMO.US,D,20230328,000000,73.13,73.9,73.13,73.65,32829,0
+XMMO.US,D,20230329,000000,74.14,74.2,73.7,74.14,62158,0
+XMMO.US,D,20230330,000000,74.51,74.73,73.9446,74.37,42329,0
+XMMO.US,D,20230331,000000,74.62,75.5,74.3587,75.5,30825,0
+XMMO.US,D,20230403,000000,75.51,76.0687,75.01,75.8,62868,0
+XMMO.US,D,20230404,000000,76.08,76.08,73.8,74.16,123765,0
+XMMO.US,D,20230405,000000,73.99,74.355,73.6724,74.23,51175,0
+XMMO.US,D,20230406,000000,74.08,74.24,73.7264,73.73,51969,0
+XMMO.US,D,20230410,000000,73.4,74.83,73.4,74.73,83332,0
+XMMO.US,D,20230411,000000,74.98,75.55,74.971,75.24,154984,0
+XMMO.US,D,20230412,000000,75.71,75.91,75.1701,75.26,47716,0
+XMMO.US,D,20230413,000000,75.46,75.85,74.8501,75.61,45456,0
+XMMO.US,D,20230414,000000,75.77,75.89,74.918,75.38,42296,0
+XMMO.US,D,20230417,000000,75.51,75.7874,75.2301,75.73,78699,0
+XMMO.US,D,20230418,000000,76.21,76.21,75.48,75.96,72785,0
+XMMO.US,D,20230419,000000,75.75,75.75,75.2343,75.75,58511,0
+XMMO.US,D,20230420,000000,75.01,75.91,75.01,75.57,32624,0
+XMMO.US,D,20230421,000000,75.63,75.7999,74.9,75.65,55112,0
+XMMO.US,D,20230424,000000,75.35,76.1069,75.35,75.67,21670,0
+XMMO.US,D,20230425,000000,75.34,75.66,74.6501,74.75,62405,0
+XMMO.US,D,20230426,000000,74.75,74.75,73.72,74.0999,32728,0
+XMMO.US,D,20230427,000000,74.03,74.7799,73.5,74.66,52101,0
+XMMO.US,D,20230428,000000,74.53,75.1999,74.46,75.01,39933,0
+XMMO.US,D,20230501,000000,74.87,75.86,74.87,75.21,56836,0
+XMMO.US,D,20230502,000000,74.98,74.98,73.4334,74.43,67352,0
+XMMO.US,D,20230503,000000,74.69,75.2329,74.1341,74.14,31441,0
+XMMO.US,D,20230504,000000,73.76,73.96,72.78,73.04,44990,0
+XMMO.US,D,20230505,000000,73.97,74.6483,73.97,74.32,50877,0
+XMMO.US,D,20230508,000000,74.63,74.7,73.8812,74.18,45677,0
+XMMO.US,D,20230509,000000,73.7,74.3394,73.7,74,67941,0
+XMMO.US,D,20230510,000000,74.66,74.66,73.613,74.11,258193,0
+XMMO.US,D,20230511,000000,73.65,73.94,73.3701,73.8,116473,0
+XMMO.US,D,20230512,000000,74.32,74.32,73.55,73.92,24676,0
+XMMO.US,D,20230515,000000,73.96,74.5354,73.8735,74.31,31442,0
+XMMO.US,D,20230516,000000,73.98,73.98,73.37,73.57,25967,0
+XMMO.US,D,20230517,000000,73.97,74.47,73.5929,74.21,67427,0
+XMMO.US,D,20230518,000000,74.03,74.8174,73.71,74.61,109884,0
+XMMO.US,D,20230519,000000,74.95,75,74.1,74.44,84137,0
+XMMO.US,D,20230522,000000,74.46,74.9571,74.4262,74.7101,88131,0
+XMMO.US,D,20230523,000000,74.47,74.77,73.7099,73.76,52947,0
+XMMO.US,D,20230524,000000,73.67,73.7299,73.23,73.285,89478,0
+XMMO.US,D,20230525,000000,73.45,73.8899,73.06,73.69,50681,0
+XMMO.US,D,20230526,000000,73.78,74.42,73.78,74.05,60239,0
+XMMO.US,D,20230530,000000,74.2,74.3669,73.5508,73.7168,38059,0
+XMMO.US,D,20230531,000000,73.34,73.41,72.4901,72.7,68653,0
+XMMO.US,D,20230601,000000,72.78,73.72,72.7141,73.38,58129,0
+XMMO.US,D,20230602,000000,74.18,75.82,74.18,75.58,52499,0
+XMMO.US,D,20230605,000000,75.56,75.56,74.57,75.0921,31518,0
+XMMO.US,D,20230606,000000,74.95,76.4099,74.83,76.2708,46848,0
+XMMO.US,D,20230607,000000,76.56,77.4099,76.56,77.33,52426,0
+XMMO.US,D,20230608,000000,77.13,77.5599,76.87,77.35,100774,0
+XMMO.US,D,20230609,000000,77.48,77.48,76.74,76.85,32224,0
+XMMO.US,D,20230612,000000,77.01,77.45,76.6679,77.12,31941,0
+XMMO.US,D,20230613,000000,77.55,78.135,77.3901,77.58,35036,0
+XMMO.US,D,20230614,000000,77.82,77.9574,76.68,77.19,70942,0
+XMMO.US,D,20230615,000000,77.04,78.19,77.04,77.97,32306,0
+XMMO.US,D,20230616,000000,78.26,78.2892,77.56,77.72,153411,0
+XMMO.US,D,20230620,000000,77.41,77.41,76.51,77.12,52269,0
+XMMO.US,D,20230621,000000,77.1,77.97,76.82,77.42,80650,0
+XMMO.US,D,20230622,000000,77.33,77.75,76.97,77.23,32370,0
+XMMO.US,D,20230623,000000,76.75,77.49,76.6602,76.78,32708,0
+XMMO.US,D,20230626,000000,76.85,77.59,76.85,77.04,49199,0
+XMMO.US,D,20230627,000000,77.38,78.13,77.21,77.88,155399,0
+XMMO.US,D,20230628,000000,78,78.145,77.4701,77.8,65119,0
+XMMO.US,D,20230629,000000,78,78.9395,78,78.8552,31188,0
+XMMO.US,D,20230630,000000,79.57,79.8399,79.0601,79.52,39599,0
+XMMO.US,D,20230703,000000,79.44,79.99,79.31,79.7856,10631,0
+XMMO.US,D,20230705,000000,79.64,79.64,78.9932,79.12,60519,0
+XMMO.US,D,20230706,000000,78.44,78.8561,77.83,78.48,85381,0
+XMMO.US,D,20230707,000000,79.7,79.9402,78.69,79.35,60483,0
+XMMO.US,D,20230710,000000,79.19,80.2077,79.17,79.99,62575,0
+XMMO.US,D,20230711,000000,80.06,80.83,80.06,80.68,45308,0
+XMMO.US,D,20230712,000000,81.57,81.57,80.9031,80.97,39467,0
+XMMO.US,D,20230713,000000,81.27,81.42,81.085,81.29,70970,0
+XMMO.US,D,20230714,000000,81.13,81.13,80.43,80.67,56096,0
+XMMO.US,D,20230717,000000,80.74,81.67,80.7038,81.39,25886,0
+XMMO.US,D,20230718,000000,81.47,82.62,81.34,82.34,57885,0
+XMMO.US,D,20230719,000000,82.55,82.8564,82.04,82.54,30483,0
+XMMO.US,D,20230720,000000,82.64,82.9366,82.1083,82.83,51448,0
+XMMO.US,D,20230721,000000,83.18,83.18,82.47,82.48,24942,0
+XMMO.US,D,20230724,000000,82.56,83.1126,82.4901,82.7,49060,0
+XMMO.US,D,20230725,000000,82.5,82.96,82.3601,82.61,64313,0
+XMMO.US,D,20230726,000000,82.43,82.8285,82.2342,82.52,43415,0
+XMMO.US,D,20230727,000000,82.87,82.87,81.45,81.56,64503,0
+XMMO.US,D,20230728,000000,82.18,82.8619,82.0477,82.7,40756,0
+XMMO.US,D,20230731,000000,82.89,83.1416,82.4018,82.87,32499,0
+XMMO.US,D,20230801,000000,82.3,82.9711,82.3,82.82,100640,0
+XMMO.US,D,20230802,000000,82.22,82.78,81.9619,82.03,33417,0
+XMMO.US,D,20230803,000000,82,82.2299,81.32,81.89,35793,0
+XMMO.US,D,20230804,000000,82.37,82.9999,81.87,82.06,86759,0
+XMMO.US,D,20230807,000000,82.33,82.84,82.1625,82.68,65670,0
+XMMO.US,D,20230808,000000,82.02,82.34,81.5701,82.22,40973,0
+XMMO.US,D,20230809,000000,82.35,82.35,81.4016,81.7,34126,0
+XMMO.US,D,20230810,000000,82.03,82.31,81.18,81.77,25306,0
+XMMO.US,D,20230811,000000,81.45,81.8899,81.45,81.57,20636,0
+XMMO.US,D,20230814,000000,81.53,82.37,81.37,82.3,42250,0
+XMMO.US,D,20230815,000000,81.68,81.819,81.2106,81.3,99958,0
+XMMO.US,D,20230816,000000,81.56,81.9934,81,81,70274,0
+XMMO.US,D,20230817,000000,81.6,81.6,80.1,80.39,28142,0
+XMMO.US,D,20230818,000000,80.18,80.9599,80,80.82,20592,0
+XMMO.US,D,20230821,000000,80.87,81.2736,80.3,81.19,62942,0
+XMMO.US,D,20230822,000000,81.47,81.47,80.62,81.04,36634,0
+XMMO.US,D,20230823,000000,81.04,81.4794,80.6161,81.2257,22966,0
+XMMO.US,D,20230824,000000,81.18,81.7,80.54,80.54,27394,0
+XMMO.US,D,20230825,000000,80.88,81.5599,80.4248,81.21,42012,0
+XMMO.US,D,20230828,000000,81.32,82.1299,81.32,81.57,35256,0
+XMMO.US,D,20230829,000000,81.69,82.51,81.55,82.51,38527,0
+XMMO.US,D,20230830,000000,82.53,83.0868,82.4,82.75,31324,0
+XMMO.US,D,20230831,000000,82.75,82.9597,82.46,82.46,26255,0
+XMMO.US,D,20230901,000000,83.17,83.3699,82.7701,83.27,41935,0
+XMMO.US,D,20230905,000000,83.08,83.08,81.4,81.65,23712,0
+XMMO.US,D,20230906,000000,81.39,81.8384,81.0201,81.53,34239,0
+XMMO.US,D,20230907,000000,81.2,81.8399,80.48,80.87,37625,0
+XMMO.US,D,20230908,000000,81.15,81.5199,80.98,80.99,19267,0
+XMMO.US,D,20230911,000000,81.45,81.691,80.8496,81.13,38552,0
+XMMO.US,D,20230912,000000,80.95,81.94,80.95,81.64,22106,0
+XMMO.US,D,20230913,000000,81.65,81.79,80.5491,81.0483,37497,0
+XMMO.US,D,20230914,000000,81.54,82.1155,81.5326,81.79,23813,0
+XMMO.US,D,20230915,000000,81.57,81.6899,80.71,81.21,17871,0
+XMMO.US,D,20230918,000000,80.9,81.52,80.86,81.15,55637,0
+XMMO.US,D,20230919,000000,81.37,81.42,80.8053,81.37,35499,0
+XMMO.US,D,20230920,000000,81.72,81.8947,80.46,80.46,45758,0
+XMMO.US,D,20230921,000000,80.21,80.21,78.9,78.97,44090,0
+XMMO.US,D,20230922,000000,79.35,79.4876,78.96,79.15,40709,0
+XMMO.US,D,20230925,000000,79.08,79.9525,78.95,79.79,45432,0
+XMMO.US,D,20230926,000000,79.5,79.5,78.4837,78.61,51561,0
+XMMO.US,D,20230927,000000,78.89,79.6999,78.7466,79.34,37558,0
+XMMO.US,D,20230928,000000,79.55,81.28,79.55,81,22887,0
+XMMO.US,D,20230929,000000,81.48,81.64,80.3301,80.51,19091,0
+XMMO.US,D,20231002,000000,80.5905,80.63,79.5108,80.01,22802,0
+XMMO.US,D,20231003,000000,79.62,79.8333,78.0901,78.46,26083,0
+XMMO.US,D,20231004,000000,78.83,79.52,78.26,79.46,32133,0
+XMMO.US,D,20231005,000000,79.16,79.605,78.6601,78.96,41910,0
+XMMO.US,D,20231006,000000,78.55,80.1786,78.55,79.9,23898,0
+XMMO.US,D,20231009,000000,79.28,80.57,79.28,80.52,22124,0
+XMMO.US,D,20231010,000000,80.76,81.94,80.6262,81.26,45675,0
+XMMO.US,D,20231011,000000,81.58,81.78,80.8701,81.64,42677,0
+XMMO.US,D,20231012,000000,81.85,81.85,79.2033,79.64,45105,0
+XMMO.US,D,20231013,000000,79.62,79.62,78.4,78.63,53202,0
+XMMO.US,D,20231016,000000,79.03,80.14,79.03,79.72,38396,0
+XMMO.US,D,20231017,000000,79.39,81.3265,79.39,81,39457,0
+XMMO.US,D,20231018,000000,80.22,80.22,78.5787,78.68,58385,0
+XMMO.US,D,20231019,000000,78.51,78.73,77.0101,77.18,55527,0
+XMMO.US,D,20231020,000000,77.25,77.325,76,76.13,51303,0
+XMMO.US,D,20231023,000000,75.8,76.545,75.61,75.89,67158,0
+XMMO.US,D,20231024,000000,76.24,76.766,75.9454,76.19,37740,0
+XMMO.US,D,20231025,000000,75.61,75.82,74.9269,75.05,111945,0
+XMMO.US,D,20231026,000000,74.99,75.73,74.81,75.09,65733,0
+XMMO.US,D,20231027,000000,75.49,75.63,74.3911,74.81,66130,0
+XMMO.US,D,20231030,000000,75.6,75.8442,74.965,75.54,66565,0
+XMMO.US,D,20231031,000000,75.69,76.34,75.45,76.22,50446,0
+XMMO.US,D,20231101,000000,76.15,77.23,75.65,77.23,71398,0
+XMMO.US,D,20231102,000000,78.25,78.44,77.52,78,1211431,0
+XMMO.US,D,20231103,000000,79.02,79.9321,79.01,79.46,44897,0
+XMMO.US,D,20231106,000000,79.46,79.46,78.9401,79.06,133936,0
+XMMO.US,D,20231107,000000,79.14,79.6614,78.91,79.32,79566,0
+XMMO.US,D,20231108,000000,79.6,79.9457,79.0792,79.41,51032,0
+XMMO.US,D,20231109,000000,79.83,79.8799,78.7444,79,36350,0
+XMMO.US,D,20231110,000000,79.21,80.0804,79.02,79.91,21201,0
+XMMO.US,D,20231113,000000,79.88,80.45,79.6857,80.18,37110,0
+XMMO.US,D,20231114,000000,81.74,83.2239,81.54,83.13,55638,0
+XMMO.US,D,20231115,000000,83.28,83.6964,82.4403,82.55,45775,0
+XMMO.US,D,20231116,000000,82.59,82.73,81.53,81.81,135897,0
+XMMO.US,D,20231117,000000,82.14,82.9999,82.14,82.55,26726,0
+XMMO.US,D,20231120,000000,82.51,83.4452,82.51,83.3536,45299,0
+XMMO.US,D,20231121,000000,83.23,83.5299,83.04,83.12,27759,0
+XMMO.US,D,20231122,000000,83.53,83.98,83.223,83.36,25577,0
+XMMO.US,D,20231124,000000,83.36,83.98,83.2548,83.9,11560,0
+XMMO.US,D,20231127,000000,83.72,84.3531,82.953,84.11,29427,0
+XMMO.US,D,20231128,000000,84.12,84.12,82.64,82.7,36611,0
+XMMO.US,D,20231129,000000,83.18,83.2366,82.25,82.63,27634,0
+XMMO.US,D,20231130,000000,82.87,82.87,82.245,82.8,28855,0
+XMMO.US,D,20231201,000000,82.8,84.635,82.715,84.62,55425,0
+XMMO.US,D,20231204,000000,84.43,85.2699,84.25,85.12,77051,0
+XMMO.US,D,20231205,000000,84.49,84.8312,84.1201,84.37,58135,0
+XMMO.US,D,20231206,000000,85.03,85.0479,83.82,83.82,29247,0
+XMMO.US,D,20231207,000000,84,84.41,83.66,84.23,30087,0
+XMMO.US,D,20231208,000000,84.36,85.24,84.36,84.97,40169,0
+XMMO.US,D,20231211,000000,85.19,85.7759,85.13,85.45,38023,0
+XMMO.US,D,20231212,000000,85.51,86.26,85.2481,85.88,43855,0
+XMMO.US,D,20231213,000000,86.17,87.19,85.1767,86.84,110585,0
+XMMO.US,D,20231214,000000,88.36,89.48,88.25,89.08,41801,0
+XMMO.US,D,20231215,000000,89.14,89.5,88.4,88.4,79635,0
+XMMO.US,D,20231218,000000,89.04,89.18,88.5937,88.79,87299,0
+XMMO.US,D,20231219,000000,89.49,89.8999,89.0603,89.81,105368,0
+XMMO.US,D,20231220,000000,89.29,90.31,88.42,88.59,121349,0
+XMMO.US,D,20231221,000000,89.48,89.76,88.89,89.76,47646,0
+XMMO.US,D,20231222,000000,89.99,90.08,89.51,90.03,51113,0
+XMMO.US,D,20231226,000000,90.17,90.68,89.7964,90.4464,17461,0
+XMMO.US,D,20231227,000000,90.53,90.7093,90.1401,90.28,43714,0
+XMMO.US,D,20231228,000000,90.32,90.5799,89.9794,90.24,32889,0
+XMMO.US,D,20231229,000000,89.95,90.5,89.26,89.81,46420,0
+XMMO.US,D,20240102,000000,88.82,89.4158,88.43,88.79,116259,0
+XMMO.US,D,20240103,000000,88.31,88.31,87.07,87.09,43415,0
+XMMO.US,D,20240104,000000,87.32,87.7799,87,87.22,103924,0
+XMMO.US,D,20240105,000000,87.2,88.0199,87,87.23,33768,0
+XMMO.US,D,20240108,000000,87.61,88.96,87.4792,88.95,42536,0
+XMMO.US,D,20240109,000000,88.23,89.08,88.122,88.9,62910,0
+XMMO.US,D,20240110,000000,89.16,89.44,88.7065,89.39,46166,0
+XMMO.US,D,20240111,000000,89.55,89.97,88.4533,89.93,51619,0
+XMMO.US,D,20240112,000000,90.17,90.455,89.41,89.84,27109,0
+XMMO.US,D,20240116,000000,89.43,89.87,88.9056,89.31,57339,0
+XMMO.US,D,20240117,000000,88.58,89.2,88.3202,89.03,42247,0
+XMMO.US,D,20240118,000000,89.91,90.03,89.0072,89.84,31074,0
+XMMO.US,D,20240119,000000,90.72,91.9063,90.254,91.83,73561,0
+XMMO.US,D,20240122,000000,92.51,93.35,92.51,93.29,37883,0
+XMMO.US,D,20240123,000000,93.74,93.74,92.1,92.57,46132,0
+XMMO.US,D,20240124,000000,93.66,93.66,92.01,92.08,44990,0
+XMMO.US,D,20240125,000000,92.9,93.0278,92.19,92.72,53291,0
+XMMO.US,D,20240126,000000,93.03,93.19,92.6001,93.03,52318,0
+XMMO.US,D,20240129,000000,92.88,93.8024,92.761,93.78,33423,0
+XMMO.US,D,20240130,000000,94.44,94.79,94.01,94.42,33094,0
+XMMO.US,D,20240131,000000,94.5,95.17,93.23,93.23,70165,0
+XMMO.US,D,20240201,000000,93.9,95.68,93.51,95.68,128953,0
+XMMO.US,D,20240202,000000,95.66,97.14,95.2494,96.98,60049,0
+XMMO.US,D,20240205,000000,96.51,97.5662,95.8037,97.07,53250,0
+XMMO.US,D,20240206,000000,97.27,97.6961,96.5901,97.57,1103439,0
+XMMO.US,D,20240207,000000,98.27,99.4199,97.9001,99.12,791082,0
+XMMO.US,D,20240208,000000,99.01,99.98,98.875,99.88,87238,0
+XMMO.US,D,20240209,000000,99.84,100.91,99.48,100.65,104673,0
+XMMO.US,D,20240212,000000,101.02,102.18,100.92,101.67,215434,0
+XMMO.US,D,20240213,000000,98.8,100.6,98.61,99.75,169256,0
+XMMO.US,D,20240214,000000,101.19,102.4653,100.82,102.2,70923,0
+XMMO.US,D,20240215,000000,103.6,105.7,103.6,105.45,85680,0
+XMMO.US,D,20240216,000000,105.99,106.5699,102.64,102.75,824143,0
+XMMO.US,D,20240220,000000,101.99,101.99,100.42,101.82,2273655,0
+XMMO.US,D,20240221,000000,101.54,101.79,100.54,101.16,318879,0
+XMMO.US,D,20240222,000000,103.35,106.13,103.26,105.86,179872,0
+XMMO.US,D,20240223,000000,105.73,106.15,103.87,104.73,192599,0
+XMMO.US,D,20240226,000000,104.87,105.464,104.615,105.08,105591,0
+XMMO.US,D,20240227,000000,105.43,105.43,104.49,105.24,72379,0
+XMMO.US,D,20240228,000000,104.75,105.505,104.48,105.25,195202,0
+XMMO.US,D,20240229,000000,105.81,106.8222,105.565,106.74,140043,0
+XMMO.US,D,20240301,000000,107.1,108.1,106.8281,107.82,119860,0
+XMMO.US,D,20240304,000000,110.12,112.07,110,110.84,162551,0
+XMMO.US,D,20240305,000000,110.45,110.67,109.28,110.53,109003,0
+XMMO.US,D,20240306,000000,112.2,112.43,111.01,111.45,165431,0
+XMMO.US,D,20240307,000000,112.43,113.03,111.9317,113.03,155455,0
+XMMO.US,D,20240308,000000,114.15,114.4399,111.14,111.74,141886,0
+XMMO.US,D,20240311,000000,111.27,111.27,109.121,110.11,85472,0
+XMMO.US,D,20240312,000000,110.75,112.3117,110.25,112.08,128018,0
+XMMO.US,D,20240313,000000,112.21,113.18,111.94,112.97,140416,0
+XMMO.US,D,20240314,000000,113.15,113.4799,110.75,111.68,182837,0
+XMMO.US,D,20240315,000000,111.38,111.69,110.5,110.77,64708,0
+XMMO.US,D,20240318,000000,111,111.33,110.25,110.45,115570,0
+XMMO.US,D,20240319,000000,110.27,111.3,110.0201,111.2,100951,0
+XMMO.US,D,20240320,000000,111.29,113.02,111.1072,112.77,107244,0
+XMMO.US,D,20240321,000000,113.91,115.09,113.61,114.73,206013,0
+XMMO.US,D,20240322,000000,115.15,115.15,113.835,114.45,124706,0
+XMMO.US,D,20240325,000000,114.85,115.14,114.35,114.35,1855389,0
+XMMO.US,D,20240326,000000,115.11,115.175,113.99,114.14,297047,0
+XMMO.US,D,20240327,000000,114.7,114.9274,113.9001,114.69,474533,0
+XMMO.US,D,20240328,000000,114.93,115.45,114.6143,114.86,99728,0
+XMMO.US,D,20240401,000000,115.08,116.525,114.315,114.64,609069,0
+XMMO.US,D,20240402,000000,114,114.11,112.51,113.2,1266367,0
+XMMO.US,D,20240403,000000,112.89,114.3492,112.7,113.95,129232,0
+XMMO.US,D,20240404,000000,115.02,115.25,111.99,112.38,191023,0
+XMMO.US,D,20240405,000000,112.31,114.6521,112.31,114.21,125692,0
+XMMO.US,D,20240408,000000,114.75,114.91,113.98,114.37,126267,0
+XMMO.US,D,20240409,000000,114.86,114.86,111.83,113.21,105226,0
+XMMO.US,D,20240410,000000,111.24,112.4084,110.655,111.7,116668,0
+XMMO.US,D,20240411,000000,112.03,112.3499,111.2223,112.1,112957,0
+XMMO.US,D,20240412,000000,111.1,111.5979,110.065,110.54,103251,0
+XMMO.US,D,20240415,000000,111.61,112.07,108.93,109.24,89120,0
+XMMO.US,D,20240416,000000,108.85,109.37,107.89,108.83,134828,0
+XMMO.US,D,20240417,000000,109.5,109.5,107.365,107.83,96954,0
+XMMO.US,D,20240418,000000,108.42,108.6659,106.86,107.14,187849,0
+XMMO.US,D,20240419,000000,106.78,107.76,105.7736,106.61,94625,0
+XMMO.US,D,20240422,000000,106.86,108.5199,106.81,107.72,125083,0
+XMMO.US,D,20240423,000000,108.28,110.27,108.15,110.18,131757,0
+XMMO.US,D,20240424,000000,110.43,111.3686,108.7209,109.72,145928,0
+XMMO.US,D,20240425,000000,108.65,110.11,107.8849,109.63,76706,0
+XMMO.US,D,20240426,000000,109.5,110.15,109.1201,109.89,99383,0
+XMMO.US,D,20240429,000000,110.2,110.7613,109.945,110.48,181055,0
+XMMO.US,D,20240430,000000,110.24,110.7,108.7,108.78,80296,0
+XMMO.US,D,20240501,000000,108.82,110.85,107.98,108.82,196497,0
+XMMO.US,D,20240502,000000,109.98,110.64,108.3523,110.46,81816,0
+XMMO.US,D,20240503,000000,112.43,113.08,111.665,112.09,105470,0
+XMMO.US,D,20240506,000000,113.02,114.0578,112.86,114.01,138642,0
+XMMO.US,D,20240507,000000,114.23,114.79,113.95,114.17,2498037,0
+XMMO.US,D,20240508,000000,113.65,114.1399,113.3,113.87,391124,0
+XMMO.US,D,20240509,000000,114.03,115.36,113.975,115.33,301862,0
+XMMO.US,D,20240510,000000,115.93,116.03,115.28,115.55,109556,0
+XMMO.US,D,20240513,000000,116.2,116.2,114.54,114.71,425771,0
+XMMO.US,D,20240514,000000,115.03,115.63,114.4,115.52,1632561,0
+XMMO.US,D,20240515,000000,116.6,117.54,116.505,117.53,191203,0
+XMMO.US,D,20240516,000000,117.57,117.57,115.6,115.67,251721,0
+XMMO.US,D,20240517,000000,115.9,115.98,115.1,115.62,210406,0
+XMMO.US,D,20240520,000000,115.95,116.525,115.62,116.21,156005,0
+XMMO.US,D,20240521,000000,116.01,116.17,115.34,116.09,227232,0
+XMMO.US,D,20240522,000000,116.2,116.41,114.4,115.04,149735,0
+XMMO.US,D,20240523,000000,115.67,115.89,114.2622,114.72,126324,0
+XMMO.US,D,20240524,000000,115.26,116.4199,115.13,116.29,93763,0
+XMMO.US,D,20240528,000000,116.52,116.7,114.5335,114.87,168750,0
+XMMO.US,D,20240529,000000,113.86,114.09,113.1976,113.35,228968,0
+XMMO.US,D,20240530,000000,113.69,114.74,113.56,114.06,178044,0
+XMMO.US,D,20240531,000000,114.53,114.735,112.542,114.6,144259,0
+XMMO.US,D,20240603,000000,115.31,115.31,112.27,113.18,214324,0
+XMMO.US,D,20240604,000000,112.65,113.14,111.0001,111.37,140214,0
+XMMO.US,D,20240605,000000,112.13,113.9691,111.5961,113.66,133112,0
+XMMO.US,D,20240606,000000,113.49,113.7,112.2155,112.59,302899,0
+XMMO.US,D,20240607,000000,112.12,112.76,111.78,112.15,276014,0
+XMMO.US,D,20240610,000000,111.25,112.5794,111,112.53,3103075,0
+XMMO.US,D,20240611,000000,112.25,112.25,110.95,112.15,4059258,0
+XMMO.US,D,20240612,000000,114.06,115.79,114.06,114.72,334245,0
+XMMO.US,D,20240613,000000,114.82,114.82,113.65,114.63,123774,0
+XMMO.US,D,20240614,000000,113.47,113.56,111.87,112.76,163338,0
+XMMO.US,D,20240617,000000,112.39,114.387,112.385,114.13,152619,0
+XMMO.US,D,20240618,000000,114.12,115.4,114,115.27,146167,0
+XMMO.US,D,20240620,000000,115.41,115.735,113.725,114.18,271060,0
+XMMO.US,D,20240621,000000,114.39,114.39,112.5285,114.17,99179,0
+XMMO.US,D,20240624,000000,114.16,115.238,113.7712,114.63,108696,0
+XMMO.US,D,20240625,000000,114.94,114.94,113.0601,113.74,158099,0
+XMMO.US,D,20240626,000000,113.26,113.669,112.9,113.33,107157,0
+XMMO.US,D,20240627,000000,113.41,113.99,113.0917,113.99,123360,0
+XMMO.US,D,20240628,000000,114.58,115.26,113.31,113.99,121604,0
+XMMO.US,D,20240701,000000,114.21,114.58,112.59,112.64,281285,0
+XMMO.US,D,20240702,000000,112.56,113.24,112.245,113.24,127069,0
+XMMO.US,D,20240703,000000,113.24,113.9899,112.94,113.65,64766,0
+XMMO.US,D,20240705,000000,113.6,113.662,112.3112,113,177847,0
+XMMO.US,D,20240708,000000,113.52,114.0969,112.8328,113.22,270733,0
+XMMO.US,D,20240709,000000,113.3,113.3,112.01,112.21,115439,0
+XMMO.US,D,20240710,000000,112.67,113.5,112.23,113.3,160331,0
+XMMO.US,D,20240711,000000,114.72,116.173,114.45,115.81,246164,0
+XMMO.US,D,20240712,000000,116.8,118.02,116.33,116.93,317413,0
+XMMO.US,D,20240715,000000,117.54,118.39,117.01,117.41,205903,0
+XMMO.US,D,20240716,000000,117.97,120.76,117.97,120.71,596293,0
+XMMO.US,D,20240717,000000,119.45,119.72,116.38,116.51,295095,0
+XMMO.US,D,20240718,000000,116.77,118.23,115.2712,115.86,230742,0
+XMMO.US,D,20240719,000000,116.06,116.19,115.11,115.53,107180,0
+XMMO.US,D,20240722,000000,116.38,117.4392,115.15,117.3,189518,0
+XMMO.US,D,20240723,000000,117.28,118.58,117.0744,118.07,3423093,0
+XMMO.US,D,20240724,000000,117.44,117.95,114.88,115.09,3246171,0
+XMMO.US,D,20240725,000000,115.62,117.7491,114.65,115.64,365916,0
+XMMO.US,D,20240726,000000,116.93,118.699,116.575,118.27,419066,0
+XMMO.US,D,20240729,000000,118.74,119.27,117.75,117.97,628681,0
+XMMO.US,D,20240730,000000,118.75,119.54,117.35,118.19,248685,0
+XMMO.US,D,20240731,000000,119.82,121.49,118.82,119.75,458155,0
+XMMO.US,D,20240801,000000,120.18,120.85,115.668,116.79,308933,0
+XMMO.US,D,20240802,000000,114.05,114.05,111.4601,112.86,353416,0
+XMMO.US,D,20240805,000000,107,111.78,106.93,110.45,331543,0
+XMMO.US,D,20240806,000000,110.45,113.1237,109.58,111.57,227586,0
+XMMO.US,D,20240807,000000,113.18,113.66,110,110.22,179479,0
+XMMO.US,D,20240808,000000,111.35,113.15,110.95,113.05,147872,0
+XMMO.US,D,20240809,000000,113.21,113.35,112.09,113,169900,0
+XMMO.US,D,20240812,000000,113.26,113.26,111.8,112.01,156449,0
+XMMO.US,D,20240813,000000,112.89,114.06,112.29,113.89,183228,0
+XMMO.US,D,20240814,000000,114.41,114.4485,113.265,113.81,143294,0
+XMMO.US,D,20240815,000000,115.72,116.81,115.41,116.37,206643,0
+XMMO.US,D,20240816,000000,116.07,116.6,115.48,115.94,129464,0
+XMMO.US,D,20240819,000000,116.26,116.94,115.94,116.94,187730,0
+XMMO.US,D,20240820,000000,116.86,117.06,115.4601,115.89,135107,0
+XMMO.US,D,20240821,000000,116.5,118.09,116.38,118.07,156124,0
+XMMO.US,D,20240822,000000,118.1,118.44,117.0309,117.18,149819,0
+XMMO.US,D,20240823,000000,118.01,119.99,117.97,119.9,183455,0
+XMMO.US,D,20240826,000000,120.15,120.3706,119.02,119.2,201117,0
+XMMO.US,D,20240827,000000,118.3,118.65,117.8208,118.34,214638,0
+XMMO.US,D,20240828,000000,118.12,118.12,116.71,117.11,203341,0
+XMMO.US,D,20240829,000000,117.8,118.56,116.99,117.17,116830,0
+XMMO.US,D,20240830,000000,117.75,118.45,116.7,118.36,107513,0
+XMMO.US,D,20240903,000000,117.6,117.98,113.335,113.64,5858275,0
+XMMO.US,D,20240904,000000,113.5,114.02,112.66,113.22,276553,0
+XMMO.US,D,20240905,000000,113,113.2,111.54,112.13,1370634,0
+XMMO.US,D,20240906,000000,112.44,113.27,110.7,110.83,394470,0
+XMMO.US,D,20240909,000000,111.37,112.66,111.26,111.59,179556,0
+XMMO.US,D,20240910,000000,111.95,112.26,110.93,112.13,190030,0
+XMMO.US,D,20240911,000000,112,113.38,109.95,113.16,244475,0
+XMMO.US,D,20240912,000000,113.7,114.85,113.08,114.61,105562,0
+XMMO.US,D,20240913,000000,115.53,116.988,115.4986,116.62,120316,0
+XMMO.US,D,20240916,000000,116.85,117.73,116.65,117.73,157011,0
+XMMO.US,D,20240917,000000,118.4,118.9,117.4101,118.38,179443,0
+XMMO.US,D,20240918,000000,118.73,120.1,117.72,118.03,172606,0
+XMMO.US,D,20240919,000000,120.81,120.81,119.346,120.73,143651,0
+XMMO.US,D,20240920,000000,120,120.3991,119.49,119.76,178845,0
+XMMO.US,D,20240923,000000,120.17,120.89,119.83,120.89,145466,0
+XMMO.US,D,20240924,000000,120.85,121.05,119.8826,120.33,219288,0
+XMMO.US,D,20240925,000000,120.4,120.475,119.365,119.78,132446,0
+XMMO.US,D,20240926,000000,120.71,120.87,119.3853,119.8,136590,0
+XMMO.US,D,20240927,000000,120.59,120.77,119.39,119.89,169396,0
+XMMO.US,D,20240930,000000,119.71,120.48,118.935,120.33,112932,0
+XMMO.US,D,20241001,000000,119.99,120.1,118.42,119.85,183762,0
+XMMO.US,D,20241002,000000,119.59,120.46,119.04,120.02,224731,0
+XMMO.US,D,20241003,000000,119.67,119.91,118.91,119.61,118524,0
+XMMO.US,D,20241004,000000,120.97,121.16,119.93,120.99,230482,0
+XMMO.US,D,20241007,000000,120.66,120.66,119.4775,120.24,117210,0
+XMMO.US,D,20241008,000000,120.33,121.23,120.1214,120.86,180025,0
+XMMO.US,D,20241009,000000,120.86,121.89,120.718,121.72,175739,0
+XMMO.US,D,20241010,000000,120.97,120.97,119.99,120.55,133509,0
+XMMO.US,D,20241011,000000,120.95,123.03,120.95,123.03,239532,0
+XMMO.US,D,20241014,000000,123.2,124.09,122.9532,124.09,137874,0
+XMMO.US,D,20241015,000000,124,125.23,123.62,123.81,332735,0
+XMMO.US,D,20241016,000000,124.29,125.13,124.1756,124.79,231196,0
+XMMO.US,D,20241017,000000,125.13,125.3752,124.76,125.03,188321,0
+XMMO.US,D,20241018,000000,125.14,125.2452,124.38,124.87,160454,0
+XMMO.US,D,20241021,000000,124.85,125.02,123.34,123.78,269070,0
+XMMO.US,D,20241022,000000,122.98,123.13,122.0074,122.41,213740,0
+XMMO.US,D,20241023,000000,121.96,122.5399,120.79,121.61,197091,0
+XMMO.US,D,20241024,000000,122.33,122.33,121.3458,121.84,128106,0
+XMMO.US,D,20241025,000000,122.24,122.24,120.25,120.66,171599,0
+XMMO.US,D,20241028,000000,121.38,122.135,121.38,121.77,125007,0
+XMMO.US,D,20241029,000000,121.44,123.13,120.93,123.09,156277,0
+XMMO.US,D,20241030,000000,122.51,123.745,122.23,122.54,166699,0
+XMMO.US,D,20241031,000000,122.63,123.0455,121.25,121.28,194628,0
+XMMO.US,D,20241101,000000,121.82,122.57,121.0901,121.33,225689,0
+XMMO.US,D,20241104,000000,121,122.5276,120.76,121.65,183101,0
+XMMO.US,D,20241105,000000,121.35,124.16,121.19,124.16,193169,0
+XMMO.US,D,20241106,000000,129.01,129.866,127.44,129.76,442700,0
+XMMO.US,D,20241107,000000,129.52,130.36,129.0063,129.77,407577,0
+XMMO.US,D,20241108,000000,129.95,130.8896,129.6001,130.53,231378,0
+XMMO.US,D,20241111,000000,131.77,132.3,131.4713,131.95,414335,0
+XMMO.US,D,20241112,000000,131.61,132.3912,130.235,130.8,307063,0
+XMMO.US,D,20241113,000000,131.15,131.59,129.8101,129.94,542608,0
+XMMO.US,D,20241114,000000,130.6098,130.697,128.35,128.81,256374,0
+XMMO.US,D,20241115,000000,128.445,128.73,127.34,127.9,389015,0
+XMMO.US,D,20241118,000000,128.12,128.6983,127.7,128.11,340517,0
+XMMO.US,D,20241119,000000,127,128.74,126.6999,128.74,195757,0
+XMMO.US,D,20241120,000000,129.58,130,128.52,130,343600,0
+XMMO.US,D,20241121,000000,130.7812,132.74,130.1323,132.25,570912,0
+XMMO.US,D,20241122,000000,133.21,134.44,133.02,134.35,924248,0
+XMMO.US,D,20241125,000000,135.54,137,135.43,136.3,4512587,0
+XMMO.US,D,20241126,000000,135.825,136.46,134.74,136.07,2914607,0
+XMMO.US,D,20241127,000000,136.5,137.14,134.52,134.75,471987,0
+XMMO.US,D,20241129,000000,135.6,136.24,135.18,135.33,319225,0
+XMMO.US,D,20241202,000000,135.57,135.635,134.3501,134.36,418111,0
+XMMO.US,D,20241203,000000,135,135.2746,133.7307,134.61,480170,0
+XMMO.US,D,20241204,000000,135,135.38,134.2501,135.38,466699,0
+XMMO.US,D,20241205,000000,135.5,135.5,134,134.11,559354,0
+XMMO.US,D,20241206,000000,134.75,135.19,133.8,134.19,425150,0
+XMMO.US,D,20241209,000000,134.345,134.49,131.43,131.68,401142,0
+XMMO.US,D,20241210,000000,131.2319,131.94,130.4201,130.81,410363,0
+XMMO.US,D,20241211,000000,131.89,132.463,131.5429,132.13,303019,0
+XMMO.US,D,20241212,000000,132.11,132.3483,131.26,131.4,262728,0
+XMMO.US,D,20241213,000000,131.5245,131.865,130.1732,130.73,354410,0
+XMMO.US,D,20241216,000000,130.73,131.6101,130.3,131.07,330134,0
+XMMO.US,D,20241217,000000,130.1042,130.4375,128.81,129.24,322212,0
+XMMO.US,D,20241218,000000,129.46,129.7377,123.57,123.91,590156,0
+XMMO.US,D,20241219,000000,125.09,125.99,123.61,123.63,434412,0
+XMMO.US,D,20241220,000000,122.98,125.93,122.6773,124.66,312552,0
+XMMO.US,D,20241223,000000,124.02,124.42,123.04,124.37,248853,0
+XMMO.US,D,20241224,000000,124.51,125.47,124.2,125.47,300322,0
+XMMO.US,D,20241226,000000,124.81,126.02,124.66,125.85,251508,0
+XMMO.US,D,20241227,000000,125.02,125.7481,123.64,124.54,362873,0
+XMMO.US,D,20241230,000000,123.402,124.435,122.33,123.76,495159,0
+XMMO.US,D,20241231,000000,124.29,124.52,123.22,123.53,246434,0
+XMMO.US,D,20250102,000000,124.27,125.3421,123.37,123.82,695902,0
+XMMO.US,D,20250103,000000,124.47,126.01,124.0213,125.99,369556,0
+XMMO.US,D,20250106,000000,126.83,127.7,126.2134,126.65,413990,0
+XMMO.US,D,20250107,000000,127.11,127.3624,124.41,125.27,368697,0
+XMMO.US,D,20250108,000000,124.6,125.81,123.9001,125.81,235639,0
+XMMO.US,D,20250110,000000,123.91,124.45,122.91,123.67,449274,0
+XMMO.US,D,20250113,000000,122.0171,123.93,121.86,123.93,388206,0
+XMMO.US,D,20250114,000000,124.7196,125.9599,124.4032,125.79,456841,0
+XMMO.US,D,20250115,000000,128.67,128.92,127.55,127.96,504057,0
+XMMO.US,D,20250116,000000,128.1875,129.41,127.85,129.11,354645,0
+XMMO.US,D,20250117,000000,130,130.2899,129.35,129.69,348807,0
+XMMO.US,D,20250121,000000,131.3,132.65,131.09,132.65,670690,0
+XMMO.US,D,20250122,000000,133.25,133.3937,132.3401,132.93,445813,0
+XMMO.US,D,20250123,000000,132.305,133.08,131.85,132.59,507981,0
+XMMO.US,D,20250124,000000,132.6113,132.68,131.9024,132.36,393520,0
+XMMO.US,D,20250127,000000,130.14,130.44,128.225,128.95,507957,0
+XMMO.US,D,20250128,000000,129.39,130.174,128.7326,129.72,418905,0
+XMMO.US,D,20250129,000000,129.75,130.99,129.0801,129.87,255877,0
+XMMO.US,D,20250130,000000,130.85,132.3117,130.82,131.67,344522,0
+XMMO.US,D,20250131,000000,131.7107,132.1105,130.2801,130.63,358327,0
+XMMO.US,D,20250203,000000,127.08,129.82,127.01,129.26,353137,0
+XMMO.US,D,20250204,000000,129.1599,130.1837,128.9001,129.95,257007,0
+XMMO.US,D,20250205,000000,130.53,131.2482,129.475,131.19,390881,0
+XMMO.US,D,20250206,000000,132.11,132.11,130.2901,131.51,359884,0
+XMMO.US,D,20250207,000000,131.36,131.39,129.335,129.78,282817,0
+XMMO.US,D,20250210,000000,130.375,130.375,128.96,129.69,399515,0
+XMMO.US,D,20250211,000000,129,129.03,127.22,127.87,5773406,0
+XMMO.US,D,20250212,000000,126,127.2769,125.81,126.71,970292,0
+XMMO.US,D,20250213,000000,127.681,128.4,126.7901,128.4,302820,0
+XMMO.US,D,20250214,000000,128.8981,128.98,128.22,128.33,265149,0
+XMMO.US,D,20250218,000000,128.54,129.15,128.3001,129.04,704226,0
+XMMO.US,D,20250219,000000,127.5701,128.295,127.14,127.87,295227,0
+XMMO.US,D,20250220,000000,127.1501,127.5027,124.83,125.51,306933,0
+XMMO.US,D,20250221,000000,126,126.2099,120.6101,120.98,567577,0
+XMMO.US,D,20250224,000000,121.6352,121.7258,119.8,120.8,490983,0
+XMMO.US,D,20250225,000000,121.09,121.88,119.64,121.18,413450,0
+XMMO.US,D,20250226,000000,122.28,123.7982,122.05,122.35,329350,0
+XMMO.US,D,20250227,000000,122.35,122.5598,120.29,120.41,428157,0
+XMMO.US,D,20250228,000000,120.1458,122.18,119.9,122.18,199420,0
+XMMO.US,D,20250303,000000,122.555,122.9,118.35,118.95,683545,0
+XMMO.US,D,20250304,000000,117.51,118.79,114.67,116.66,748360,0
+XMMO.US,D,20250305,000000,116.71,118.3324,115.76,118.17,431568,0
+XMMO.US,D,20250306,000000,116.04,117.42,114.69,115.24,757423,0
+XMMO.US,D,20250307,000000,114.95,116.15,112.32,115.78,435589,0
+XMMO.US,D,20250310,000000,114.25,114.75,111.5,112.48,514574,0
+XMMO.US,D,20250311,000000,112.5,114.165,111.6209,112.74,444351,0
+XMMO.US,D,20250312,000000,114.62,115.08,112.3,113.1,237695,0
+XMMO.US,D,20250313,000000,112.95,113.07,110.19,110.9,273408,0
+XMMO.US,D,20250314,000000,112.22,114,112,114,455060,0
+XMMO.US,D,20250317,000000,113.53,116.11,113.5,115.64,468401,0
+XMMO.US,D,20250318,000000,115.08,115.08,113.9335,114.21,257604,0
+XMMO.US,D,20250319,000000,113.97,116.96,113.685,116.3,204152,0
+XMMO.US,D,20250320,000000,115.51,117.03,115.31,115.64,269173,0
+XMMO.US,D,20250321,000000,114.18,115.345,113.895,114.97,230774,0
+XMMO.US,D,20250324,000000,116.475,118.36,116.38,118.05,290603,0
+XMMO.US,D,20250325,000000,118.36,118.7714,117.67,118.31,321783,0
+XMMO.US,D,20250326,000000,118.75,118.93,116.3497,116.63,348612,0
+XMMO.US,D,20250327,000000,116,116.2263,114.5056,115.14,179986,0
+XMMO.US,D,20250328,000000,114.77,115.02,112.44,113.12,263358,0
+XMMO.US,D,20250331,000000,111.4,114.49,110.8119,113.76,463976,0
+XMMO.US,D,20250401,000000,113.41,115.3099,112.63,115.05,334740,0
+XMMO.US,D,20250402,000000,113.55,117.43,113.42,116.9,160278,0
+XMMO.US,D,20250403,000000,111.26,112.65,109.85,110.18,464660,0
+XMMO.US,D,20250404,000000,105.6,106.54,101.9662,103.22,644274,0
+XMMO.US,D,20250407,000000,98.96,107.38,97.5,102.82,789260,0
+XMMO.US,D,20250408,000000,107.18,107.72,100.4801,101.93,578020,0
+XMMO.US,D,20250409,000000,101.13,111.8399,100.17,111.13,419165,0
+XMMO.US,D,20250410,000000,108.22,109.1699,104.3645,106.99,363098,0
+XMMO.US,D,20250411,000000,107.13,109.2139,105.64,108.86,252574,0
+XMMO.US,D,20250414,000000,110.88,111.08,108.941,110.52,196624,0
+XMMO.US,D,20250415,000000,110.58,111.8,110.4931,110.84,212995,0
+XMMO.US,D,20250416,000000,109.565,110.4185,107.9,109.14,231694,0
+XMMO.US,D,20250417,000000,109.98,110.6,109,109.65,202682,0
+XMMO.US,D,20250421,000000,109.2,109.2,105.4,106.58,182106,0
+XMMO.US,D,20250422,000000,107.95,109.94,107.65,109.52,275273,0
+XMMO.US,D,20250423,000000,113,114.62,111.1,111.55,220106,0
+XMMO.US,D,20250424,000000,111.68,114.2251,111.525,113.97,213411,0
+XMMO.US,D,20250425,000000,113.9,114.48,113.3554,114.01,225157,0
+XMMO.US,D,20250428,000000,114.4,115.2,113.54,114.78,157480,0
+XMMO.US,D,20250429,000000,114.55,116.035,113.85,115.65,182874,0
+XMMO.US,D,20250430,000000,113.48,115.595,112.55,115.33,268269,0
+XMMO.US,D,20250501,000000,115.665,117.55,115.415,115.92,144361,0
+XMMO.US,D,20250502,000000,118.49,119.72,118.0777,119.42,165587,0
+XMMO.US,D,20250505,000000,118.55,120.1774,118.55,119.43,136012,0
+XMMO.US,D,20250506,000000,118.03,119.18,117.5599,118.47,183847,0
+XMMO.US,D,20250507,000000,118.7947,119.9999,118.69,119.44,211159,0
+XMMO.US,D,20250508,000000,120.51,121.3099,119.5957,120.09,218386,0
+XMMO.US,D,20250509,000000,120.375,120.57,119.215,120.11,174969,0
+XMMO.US,D,20250512,000000,124,124.28,122.23,123.38,409948,0
+XMMO.US,D,20250513,000000,123.5799,124.72,123.5295,124.2,275001,0
+XMMO.US,D,20250514,000000,124.1431,124.76,123.9001,124.39,231508,0
+XMMO.US,D,20250515,000000,123.8225,124.82,123.3143,124.69,181887,0
+XMMO.US,D,20250516,000000,124.76,126,124.42,126,191320,0
+XMMO.US,D,20250519,000000,124.23,125.9993,124.22,125.86,147053,0
+XMMO.US,D,20250520,000000,125.57,126.2699,125.45,125.79,129801,0
+XMMO.US,D,20250521,000000,124.62,125.19,122.9,122.99,239583,0
+XMMO.US,D,20250522,000000,122.7468,123.37,122.1,122.37,167356,0
+XMMO.US,D,20250523,000000,120.9297,123.37,120.83,122.97,175969,0
+XMMO.US,D,20250527,000000,124.06,125.16,123.2801,125.15,195129,0
+XMMO.US,D,20250528,000000,125.105,125.29,123.935,124.12,150547,0
+XMMO.US,D,20250529,000000,124.74,125.03,123.3,124.25,168983,0
+XMMO.US,D,20250530,000000,123.7262,124.74,123.12,124.3,312744,0
+XMMO.US,D,20250602,000000,124.305,124.79,122.82,124.67,137669,0
+XMMO.US,D,20250603,000000,124.84,126.05,124.25,125.81,261169,0
+XMMO.US,D,20250604,000000,126.27,126.4894,125.3301,125.36,160176,0
+XMMO.US,D,20250605,000000,125.525,126.2363,124.69,125.57,224545,0
+XMMO.US,D,20250606,000000,126.83,127.1525,126.38,127.08,136594,0
+XMMO.US,D,20250609,000000,127.12,127.4,125.54,126.32,213870,0
+XMMO.US,D,20250610,000000,126.07,126.5099,124.5101,125.02,259056,0
+XMMO.US,D,20250611,000000,125.1,125.8109,124.41,124.75,193344,0
+XMMO.US,D,20250612,000000,124,125.21,123.87,125.15,321172,0
+XMMO.US,D,20250613,000000,123.95,125.0399,123.445,123.97,193974,0
+XMMO.US,D,20250616,000000,124.78,125.9299,124.76,125.15,189851,0
+XMMO.US,D,20250617,000000,124.29,125.16,124.22,124.51,219069,0
+XMMO.US,D,20250618,000000,124.5098,125.8,124.4626,124.8,200825,0
+XMMO.US,D,20250620,000000,125.22,125.8122,124.2202,124.54,170865,0
+XMMO.US,D,20250623,000000,124.53,125.88,123.58,125.77,283892,0
+XMMO.US,D,20250624,000000,126.63,127.11851,126.0001,126.74,192144,0
+XMMO.US,D,20250625,000000,127.17,127.19,125.7,125.88,194031,0
+XMMO.US,D,20250626,000000,126.275,127.74,126.275,127.6,253980,0
+XMMO.US,D,20250627,000000,127.895,129.28,127.32,128.51,230771,0
+XMMO.US,D,20250630,000000,128.904,129.01,128.05,128.63,185690,0
+XMMO.US,D,20250701,000000,128.3766,129.41,127.6,128.68,323414,0
+XMMO.US,D,20250702,000000,128.685,129.62,128.235,129.62,300297,0
+XMMO.US,D,20250703,000000,129.77,130.6699,129.54,130.62,125820,0
+XMMO.US,D,20250707,000000,130,130.7,129.01,129.88,207627,0
+XMMO.US,D,20250708,000000,130.06,130.2,128.64,129.02,267365,0
+XMMO.US,D,20250709,000000,129.4054,129.9,128.88,129.5,214651,0
+XMMO.US,D,20250710,000000,129.44,130.5499,129.025,130.03,230783,0
+XMMO.US,D,20250711,000000,129.58,129.85,129.1101,129.34,188334,0
+XMMO.US,D,20250714,000000,129.545,130.71,129.23,130.55,303669,0
+XMMO.US,D,20250715,000000,130.89,130.93,128.6,128.6,188039,0
+XMMO.US,D,20250716,000000,129.24,129.49,127.6909,129.44,372322,0
+XMMO.US,D,20250717,000000,129.62,130.9195,129.24,130.75,200783,0
+XMMO.US,D,20250718,000000,131.39,131.6151,130.67,131.16,283957,0
+XMMO.US,D,20250721,000000,131.015,131.2199,129.71,129.79,195922,0
+XMMO.US,D,20250722,000000,129.86,130.315,128.646,130.08,238340,0
+XMMO.US,D,20250723,000000,130.8377,131.1,130.51,130.97,227487,0
+XMMO.US,D,20250724,000000,130.385,130.785,130.18,130.29,178018,0
+XMMO.US,D,20250725,000000,131.12,132.345,130.97,132.12,213299,0
+XMMO.US,D,20250728,000000,132.54,132.7,131.42,131.65,237170,0
+XMMO.US,D,20250729,000000,132.4199,132.505,131.52,131.72,187310,0
+XMMO.US,D,20250730,000000,131.97,132.69,131.12,131.68,206581,0
+XMMO.US,D,20250731,000000,131.65,131.8237,130.2364,130.42,163637,0
+XMMO.US,D,20250801,000000,128.4,129.5383,126.635,128.83,254454,0
+XMMO.US,D,20250804,000000,129.8,130.3934,129.74,130.22,212618,0
+XMMO.US,D,20250805,000000,130.11,130.49,128.5935,129.37,218912,0
+XMMO.US,D,20250806,000000,129.33,129.94,128.8818,129.83,293317,0
+XMMO.US,D,20250807,000000,131.26,131.42,128.8,129.34,472129,0
+XMMO.US,D,20250808,000000,130.015,130.73,129.6565,130.13,228256,0
+XMMO.US,D,20250811,000000,130,130.27,129.42,129.51,203202,0
+XMMO.US,D,20250812,000000,130.285,131.98,130.05,131.98,168324,0
+XMMO.US,D,20250813,000000,132.19,132.35,130.43,132.06,250091,0
+XMMO.US,D,20250814,000000,131.1568,131.54,130.56,130.83,238351,0
+XMMO.US,D,20250815,000000,130.8568,130.99,129.79,129.91,212437,0
+XMMO.US,D,20250818,000000,129.72,130.44,129.72,130.38,176748,0
+XMMO.US,D,20250819,000000,130.65,131.0599,129.8901,130.26,128332,0
+XMMO.US,D,20250820,000000,130.18,130.48,128.8269,130.35,246889,0
+XMMO.US,D,20250821,000000,129.744,130.51,129.5477,130.13,202240,0
+XMMO.US,D,20250822,000000,130.41,132.72,130.41,131.62,336693,0
+XMMO.US,D,20250825,000000,131.62,131.9058,130.87,130.95,311270,0
+XMMO.US,D,20250826,000000,131.19,132.03,131.1235,131.91,506354,0
+XMMO.US,D,20250827,000000,131.7,132.69,131.61,132.28,247813,0
+XMMO.US,D,20250828,000000,132.38,132.5,131.59,132.3,208260,0
+XMMO.US,D,20250829,000000,132.42,132.42,130.75,131.28,202165,0
+XMMO.US,D,20250902,000000,130.56,131.645,130.14,131.45,202447,0
+XMMO.US,D,20250903,000000,131.54,131.845,130.62,131.37,295396,0
+XMMO.US,D,20250904,000000,131.6,133.24,131.5,133.24,1205920,0
+XMMO.US,D,20250905,000000,134.295,134.6199,132.11,133.66,257122,0
+XMMO.US,D,20250908,000000,133.89,134.07,133.16,134.02,285379,0
+XMMO.US,D,20250909,000000,133.66,134.02,132.64,133.42,231781,0
+XMMO.US,D,20250910,000000,133.33,134.45,133.33,133.96,205385,0
+XMMO.US,D,20250911,000000,134.5399,136.04,134.2853,136.01,283480,0
+XMMO.US,D,20250912,000000,135.68,136.13,135.03,135.03,128850,0
+XMMO.US,D,20250915,000000,135.21,135.7,134.64,134.67,182685,0
+XMMO.US,D,20250916,000000,134.8009,134.81,133.16,133.76,238801,0
+XMMO.US,D,20250917,000000,134.125,135.39,132.79,133.69,191445,0
+XMMO.US,D,20250918,000000,134.255,135.555,134.085,135.24,162655,0
+XMMO.US,D,20250919,000000,135.2518,135.43,133.95,134.74,346691,0
+XMMO.US,D,20250922,000000,134,134.95,133.79,134.88,299103,0
+XMMO.US,D,20250923,000000,134.7105,135.17,134.28,134.41,257323,0
+XMMO.US,D,20250924,000000,134.8877,134.92,133.15,133.15,222622,0
+XMMO.US,D,20250925,000000,131.945,133.12,131.27,132.88,177691,0
+XMMO.US,D,20250926,000000,133.1955,134.67,133.1955,134.62,142985,0
+XMMO.US,D,20250929,000000,135.29,135.41,134.5501,134.87,186599,0
+XMMO.US,D,20250930,000000,134.87,135.5191,134.24,135.23,213872,0
+XMMO.US,D,20251001,000000,134.7469,135.8097,134.68,135.34,192340,0
+XMMO.US,D,20251002,000000,135.56,135.93,134.4629,135.78,197576,0
+XMMO.US,D,20251003,000000,136,136.539,135.07,135.39,200620,0
+XMMO.US,D,20251006,000000,136.35,136.7395,135.4,135.95,99456,0
+XMMO.US,D,20251007,000000,136.11,136.28,133.93,134.96,244352,0
+XMMO.US,D,20251008,000000,135.8301,137.32,135.29,137.26,169049,0
+XMMO.US,D,20251009,000000,137.39,137.57,135.685,136.11,161162,0
+XMMO.US,D,20251010,000000,136.3604,136.7152,132.4501,132.67,274096,0
+XMMO.US,D,20251013,000000,134.21,135.6,134.19,135.27,198456,0
+XMMO.US,D,20251014,000000,133.74,136.62,133.4025,135.61,268385,0
+XMMO.US,D,20251015,000000,136.7,137.4358,135.15,136.52,236511,0
+XMMO.US,D,20251016,000000,136.95,136.9899,134.2,134.85,160551,0
+XMMO.US,D,20251017,000000,134.315,135.02,133.04,134,204892,0
+XMMO.US,D,20251020,000000,135.2085,135.47,134.52,135.28,173092,0
+XMMO.US,D,20251021,000000,135.3399,135.5,134.26,135.07,208055,0
+XMMO.US,D,20251022,000000,135.025,135.58,132.25,133.17,348002,0
+XMMO.US,D,20251023,000000,133.545,135.87,133.4501,135.46,296795,0
+XMMO.US,D,20251024,000000,137.91,138.25,137.29,137.38,260630,0
+XMMO.US,D,20251027,000000,138.765,139.26,138.01,138.39,206638,0
+XMMO.US,D,20251028,000000,138.32,138.72,137.19,137.37,333199,0
+XMMO.US,D,20251029,000000,136.926,138.31,136.47,137,329249,0
+XMMO.US,D,20251030,000000,135.88,137.34,134.96,135.08,269728,0
+XMMO.US,D,20251031,000000,135.745,136.7799,134.9898,136.01,243811,0
+XMMO.US,D,20251103,000000,136.03,136.415,134.705,136.33,304861,0
+XMMO.US,D,20251104,000000,134.38,135.55,133.835,134.78,229689,0
+XMMO.US,D,20251105,000000,134.97,137.14,134.93,136.39,268660,0
+XMMO.US,D,20251106,000000,136.12,136.58,134.09,134.94,322947,0
+XMMO.US,D,20251107,000000,133.77,136.43,133.2,136.43,309918,0
+XMMO.US,D,20251110,000000,137.76,138.17,136.54,137.69,286473,0
+XMMO.US,D,20251111,000000,137.0218,137.58,136.18,137,280807,0
+XMMO.US,D,20251112,000000,137.47,138.45,137.37,137.8,350704,0
+XMMO.US,D,20251113,000000,137.1,137.445,133.525,133.84,410096,0
+XMMO.US,D,20251114,000000,131.91,135.1985,131.65,134.12,297512,0
+XMMO.US,D,20251117,000000,133.86,134.71,131.73,132.4,318938,0
+XMMO.US,D,20251118,000000,131.6,133,130.83,132.28,377524,0
+XMMO.US,D,20251119,000000,132.63,133.75,131.835,132.75,231527,0
+XMMO.US,D,20251120,000000,134.98,135.37,129.63,129.8,210414,0
+XMMO.US,D,20251121,000000,130.4757,132.555,129.31,131.92,158158,0
+XMMO.US,D,20251124,000000,132.57,134.89,132.57,134.48,224458,0
+XMMO.US,D,20251125,000000,134.46,136.9788,133.9774,136.82,313214,0
+XMMO.US,D,20251126,000000,137.33,139.26,137.11,138.28,202626,0
+XMMO.US,D,20251128,000000,138.7361,139.34,138.5,139.31,87361,0
+XMMO.US,D,20251201,000000,137.46,138.52,137.38,137.65,314894,0
+XMMO.US,D,20251202,000000,138.3538,138.395,136.575,136.6,273089,0
+XMMO.US,D,20251203,000000,136.68,136.86,135.82,136.48,159583,0
+XMMO.US,D,20251204,000000,136.75,138.635,136.75,138.5,161487,0
+XMMO.US,D,20251205,000000,139.0699,139.0699,138.22,138.57,114848,0
+XMMO.US,D,20251208,000000,138.6745,139.34,138.31,138.86,154075,0
+XMMO.US,D,20251209,000000,138.42,139.71,138.22,138.24,188150,0
+XMMO.US,D,20251210,000000,138.42,140.59,138.26,140.09,252928,0
+XMMO.US,D,20251211,000000,140.09,142.34,139.62,142.16,219584,0
+XMMO.US,D,20251212,000000,142.064,142.26,138.51,139.18,313932,0
+XMMO.US,D,20251215,000000,140.17,140.2472,138.75,138.94,182086,0
+XMMO.US,D,20251216,000000,139.16,139.39,137.505,138.28,222836,0
+XMMO.US,D,20251217,000000,138.61,139.41,136.44,136.68,326419,0
+XMMO.US,D,20251218,000000,138.64,139.345,137.7033,138,265371,0
+XMMO.US,D,20251219,000000,138.911,140.335,138.16,140.19,203867,0
+XMMO.US,D,20251222,000000,140.855,141.82,140.76,141.73,311321,0
+XMMO.US,D,20251223,000000,141.8956,141.96,141.19,141.5,165213,0
+XMMO.US,D,20251224,000000,141.59,142.0282,141.4,141.61,174986,0
+XMMO.US,D,20251226,000000,141.8899,141.89,141.2,141.53,213061,0
+XMMO.US,D,20251229,000000,141.4094,141.475,140.2952,140.56,216506,0
+XMMO.US,D,20251230,000000,140.96,140.96,139.72,139.78,145077,0
+XMMO.US,D,20251231,000000,139.82,139.96,138.26,138.46,168269,0
+XMMO.US,D,20260102,000000,139.23,140.43,138.6501,140.43,216211,0
+XMMO.US,D,20260105,000000,140.58,141.265,139.52,141.02,482294,0
+XMMO.US,D,20260106,000000,140.645,143.18,140.0081,143.01,308489,0
+XMMO.US,D,20260107,000000,142.6901,142.94,141.78,142.33,206687,0
+XMMO.US,D,20260108,000000,142.22,142.55,139.4758,140.18,470838,0
+XMMO.US,D,20260109,000000,141,141.91,140.7,141.32,245192,0
+XMMO.US,D,20260112,000000,139.99,141.72,139.96,141.72,730119,0
+XMMO.US,D,20260113,000000,142,142.68,141.68,142.35,200701,0
+XMMO.US,D,20260114,000000,142.025,142.4199,140.95,141.65,276028,0
+XMMO.US,D,20260115,000000,143.26,144.88,143.02,144.13,309282,0
+XMMO.US,D,20260116,000000,143.92,144.255,142.88,143.16,218449,0
+XMMO.US,D,20260120,000000,141.7395,143.025,140.97,141.31,274508,0
+XMMO.US,D,20260121,000000,142.1599,143.75,141.43,142.93,265274,0
+XMMO.US,D,20260122,000000,143.78,144.4333,141.8862,142.44,310755,0
+XMMO.US,D,20260123,000000,142.36,142.36,140.97,141.38,239187,0
+XMMO.US,D,20260126,000000,141.22,142.85,141.21,141.47,156794,0
+XMMO.US,D,20260127,000000,142.295,142.655,141.64,142.6,194043,0
+XMMO.US,D,20260128,000000,143,143.35,141.80678,142.78,240069,0
+XMMO.US,D,20260129,000000,142.81,143.05,139.93,141.48,257822,0
+XMMO.US,D,20260130,000000,141,142.68,139.595,140.28,231756,0
+XMMO.US,D,20260202,000000,140.405,142.0487,139.92,141.53,254750,0
+XMMO.US,D,20260203,000000,142.97,143.7,140.92,142.7,313778,0
+XMMO.US,D,20260204,000000,142.82,143.15995,139.3603,141.18,341477,0
+XMMO.US,D,20260205,000000,140.52,142.71,140.34,141.81,232919,0
+XMMO.US,D,20260206,000000,143.73,146.65,143.73,146.65,339052,0
+XMMO.US,D,20260209,000000,145.71,147.5,145.47,146.76,194695,0
+XMMO.US,D,20260210,000000,146.83,147.13,146.175,146.42,279527,0
+XMMO.US,D,20260211,000000,147.375,147.715,144.62,145.31,272430,0
+XMMO.US,D,20260212,000000,147.16,148.365,144.31,144.96,352742,0
+XMMO.US,D,20260213,000000,145.105,147.234,144,146.2,429972,0
+XMMO.US,D,20260217,000000,146.4655,147.595,145.46,147.05,293077,0
+XMMO.US,D,20260218,000000,147.69,148.79,146.72,147.45,306334,0
diff --git a/daily/us/nyse etfs/2/xop.us.txt b/daily/us/nyse etfs/2/xop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c97844cf2927af086ab7580860d68f0c6febd0c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xop.us.txt	
@@ -0,0 +1,4944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOP.US,D,20060622,000000,116.89,117.393,115.904,117.156,14068.524189227,0
+XOP.US,D,20060623,000000,122.656,124.017,122.656,123.662,854.17488948145,0
+XOP.US,D,20060627,000000,126.58,126.58,125.308,125.613,3797.1218661866,0
+XOP.US,D,20060628,000000,125.87,127.269,125.87,127.269,10565.595574761,0
+XOP.US,D,20060629,000000,128.679,130.779,128.679,130.779,5679.9586772051,0
+XOP.US,D,20060630,000000,131.804,132.741,130.581,132.464,15774.845049212,0
+XOP.US,D,20060703,000000,133.382,134.426,133.095,134.15,2266.3024977453,0
+XOP.US,D,20060705,000000,134.062,134.062,131.558,133.382,4532.6049954907,0
+XOP.US,D,20060706,000000,133.125,133.805,132.169,132.199,8063.9384756391,0
+XOP.US,D,20060707,000000,134.23,134.23,130.651,130.878,5118.9625799566,0
+XOP.US,D,20060710,000000,130.424,131.528,130.03,130.681,21278.287775384,0
+XOP.US,D,20060711,000000,131.114,132.307,130.72,132.307,37993.536770617,0
+XOP.US,D,20060712,000000,131.587,132.346,130.838,131.429,30254.22533136,0
+XOP.US,D,20060713,000000,129.418,129.853,129.261,129.418,645.19623481022,0
+XOP.US,D,20060714,000000,130,130.108,127.664,129.3,15950.346540756,0
+XOP.US,D,20060717,000000,129.557,129.557,125.9,125.9,5855.4601687494,0
+XOP.US,D,20060718,000000,128.127,128.127,125.308,127.181,8240.454426672,0
+XOP.US,D,20060719,000000,127.546,128.236,126.826,127.417,3621.6203746423,0
+XOP.US,D,20060720,000000,127.93,128.236,126.649,126.649,10152.710562863,0
+XOP.US,D,20060721,000000,124.775,124.775,123.376,123.592,3147.8677934216,0
+XOP.US,D,20060724,000000,127.871,128.344,127.221,128.344,8946.518230804,0
+XOP.US,D,20060725,000000,129.763,129.793,129.625,129.625,1940.6610018741,0
+XOP.US,D,20060726,000000,130.878,135.412,130.808,134.673,2735.9972410113,0
+XOP.US,D,20060727,000000,135.058,135.303,131.844,131.844,2472.2377739505,0
+XOP.US,D,20060728,000000,132.987,133.382,132.849,133.382,3238.1546879154,0
+XOP.US,D,20060731,000000,135.757,135.757,134.84,135.412,1706.3208599855,0
+XOP.US,D,20060801,000000,136.772,137.374,135.343,137.374,2234.8542535958,0
+XOP.US,D,20060802,000000,138.448,139.611,136.674,136.674,3531.3334801484,0
+XOP.US,D,20060803,000000,135.895,137.077,135.244,136.092,2384.9942579227,0
+XOP.US,D,20060804,000000,136.417,136.417,134.781,135.028,4003.0571423917,0
+XOP.US,D,20060807,000000,136.033,137.147,135.491,136.516,2207.463847401,0
+XOP.US,D,20060808,000000,136.595,138.123,136.595,136.733,1794.578835502,0
+XOP.US,D,20060809,000000,138.064,139.72,137.57,138.034,2735.9972410113,0
+XOP.US,D,20060810,000000,136.95,137.374,135.491,136.486,2678.1730501556,0
+XOP.US,D,20060811,000000,136.516,136.812,135.244,135.668,2266.3024977453,0
+XOP.US,D,20060814,000000,135.096,135.096,131.489,132.09,1794.578835502,0
+XOP.US,D,20060815,000000,132.78,133.342,132.277,133.095,2530.0619648061,0
+XOP.US,D,20060816,000000,133.765,134.821,132.346,132.346,3326.4126634319,0
+XOP.US,D,20060817,000000,130.917,131.4,130.276,130.749,2912.5131920442,0
+XOP.US,D,20060818,000000,132.09,132.199,130.463,132.199,2912.5131920442,0
+XOP.US,D,20060821,000000,133.027,133.165,132.849,133.165,822.7266453319,0
+XOP.US,D,20060822,000000,133.835,134.348,133.5,133.983,1207.2067915474,0
+XOP.US,D,20060823,000000,134.348,134.348,131.736,131.736,1647.4822096412,0
+XOP.US,D,20060824,000000,132.257,133.342,132.257,133.342,4504.2001298072,0
+XOP.US,D,20060825,000000,137.275,137.472,135.757,136.171,45999.6510554,0
+XOP.US,D,20060828,000000,135.521,135.521,134.268,134.268,708.09272310933,0
+XOP.US,D,20060829,000000,132.78,133.234,132.228,133.234,3119.4629277381,0
+XOP.US,D,20060830,000000,133.805,133.805,130.316,130.316,2941.9325172164,0
+XOP.US,D,20060831,000000,131.528,131.883,131.291,131.291,500.12852792679,0
+XOP.US,D,20060901,000000,132.021,133.095,132.021,132.889,15598.329098179,0
+XOP.US,D,20060905,000000,132.366,134.348,132.366,134.19,45440.683877129,0
+XOP.US,D,20060906,000000,132.642,132.642,130.168,130.168,793.30732015974,0
+XOP.US,D,20060907,000000,129.458,130.108,128.512,129.488,5679.9586772051,0
+XOP.US,D,20060908,000000,128.364,128.364,125.338,125.338,92027.706976484,0
+XOP.US,D,20060911,000000,124.352,124.352,120.616,121.138,208866.04966799,0
+XOP.US,D,20060912,000000,121.483,122.134,119.768,120.28,201304.26863925,0
+XOP.US,D,20060913,000000,121.543,123.277,121.543,122.656,12036.561833369,0
+XOP.US,D,20060914,000000,122.794,122.794,118.753,118.901,4710.1354060123,0
+XOP.US,D,20060915,000000,118.279,119.285,118.181,118.901,1441.546933436,0
+XOP.US,D,20060918,000000,120.577,122.065,119.768,121.641,1324.8840922361,0
+XOP.US,D,20060919,000000,121.838,121.838,118.457,118.901,122516.27244973,0
+XOP.US,D,20060920,000000,118.398,119.236,116.072,116.268,53385.93059259,0
+XOP.US,D,20060921,000000,117.521,119.236,117.423,117.846,61565.517449941,0
+XOP.US,D,20060922,000000,118.279,118.279,115.933,116.072,112835.28554912,0
+XOP.US,D,20060925,000000,114.297,116.585,113.183,116.111,20780.188166435,0
+XOP.US,D,20060926,000000,116.387,119.354,116.2,119.354,8946.518230804,0
+XOP.US,D,20060927,000000,121.415,121.641,118.427,121.641,88231.599569786,0
+XOP.US,D,20060928,000000,120.892,121.71,120.113,120.685,26781.730501556,0
+XOP.US,D,20060929,000000,120.468,121.513,119.847,120.725,10212.563672695,0
+XOP.US,D,20061002,000000,120.222,121.306,118.724,118.724,5943.7181442658,0
+XOP.US,D,20061003,000000,118.083,118.083,113.923,114.021,63571.103859091,0
+XOP.US,D,20061004,000000,115.086,115.785,111.793,115.727,17804.778486091,0
+XOP.US,D,20061005,000000,118.251,118.615,116.623,118.083,49736.919811754,0
+XOP.US,D,20061006,000000,117.215,118.556,116.14,118.221,21545.090620911,0
+XOP.US,D,20061009,000000,119.68,120.025,117.393,117.629,3384.2368542876,0
+XOP.US,D,20061010,000000,117.728,120.28,117.728,120.153,28225.306353969,0
+XOP.US,D,20061011,000000,119.955,119.955,117.934,118.457,10800.950176139,0
+XOP.US,D,20061012,000000,119.424,121.247,119.424,121.108,1354.3034174082,0
+XOP.US,D,20061013,000000,122.321,124.085,122.104,123.347,326881.16536638,0
+XOP.US,D,20061016,000000,124.184,126.934,123.987,126.934,14891.250834558,0
+XOP.US,D,20061017,000000,126.264,126.264,124.214,125.308,6267.3307211596,0
+XOP.US,D,20061018,000000,125.2,126.195,124.598,125.032,3384.2368542876,0
+XOP.US,D,20061019,000000,126.649,128.029,125.722,128.029,4945.4900073897,0
+XOP.US,D,20061020,000000,127.802,127.802,125.14,125.831,10419.513408389,0
+XOP.US,D,20061023,000000,124.717,126.461,124.43,125.485,3854.9460570422,0
+XOP.US,D,20061024,000000,126.195,128.512,126.195,128.512,11507.01398027,0
+XOP.US,D,20061025,000000,128.087,130.808,128.087,130.681,9683.0158195968,0
+XOP.US,D,20061026,000000,131.804,131.804,128.788,129.892,10537.190709078,0
+XOP.US,D,20061027,000000,130.138,130.917,128.127,128.127,8623.9201133989,0
+XOP.US,D,20061030,000000,127.417,127.624,126.264,126.294,24396.736243633,0
+XOP.US,D,20061031,000000,125.722,127.96,124.598,127.96,18894.30797695,0
+XOP.US,D,20061101,000000,126.461,127.93,125.17,125.653,18954.161086783,0
+XOP.US,D,20061102,000000,125.308,126.934,124.43,126.431,9211.2921573535,0
+XOP.US,D,20061103,000000,128.364,129.596,128.364,129.389,16217.149386283,0
+XOP.US,D,20061106,000000,129.123,129.892,128.679,129.853,3621.6203746423,0
+XOP.US,D,20061107,000000,130.138,130.138,128.167,128.404,6004.5857135876,0
+XOP.US,D,20061108,000000,127.772,130.621,127.772,130.581,5915.3132785824,0
+XOP.US,D,20061109,000000,131.291,133.204,131.193,132.169,14478.36582266,0
+XOP.US,D,20061110,000000,130.72,130.878,129.557,129.892,4119.7199835917,0
+XOP.US,D,20061113,000000,128.915,129.853,128.65,129.596,2707.5923753278,0
+XOP.US,D,20061114,000000,129.458,130.463,129.015,130.385,7828.5838742617,0
+XOP.US,D,20061115,000000,130.878,133.027,130.878,132.918,9418.2418930473,0
+XOP.US,D,20061116,000000,133.382,133.382,128.788,128.915,32225.320117895,0
+XOP.US,D,20061117,000000,128.265,131.656,128.127,131.489,11448.175329926,0
+XOP.US,D,20061120,000000,131.429,131.459,129.892,130.681,2118.1914123958,0
+XOP.US,D,20061121,000000,131.696,133.875,131.696,133.697,7123.5345296185,0
+XOP.US,D,20061122,000000,133.835,133.835,131.489,133.125,28605.72866223,0
+XOP.US,D,20061124,000000,133.835,133.835,133.027,133.027,1268.0743608691,0
+XOP.US,D,20061127,000000,133.204,133.539,131.774,131.844,19923.984357976,0
+XOP.US,D,20061128,000000,133.382,134.821,133.125,134.613,7502.9423783905,0
+XOP.US,D,20061129,000000,135.343,139.513,135.343,139.276,13156.525108889,0
+XOP.US,D,20061130,000000,139.611,140.577,138.557,140.035,5737.7828680607,0
+XOP.US,D,20061201,000000,139.473,140.607,137.472,140.577,10181.115428546,0
+XOP.US,D,20061204,000000,139.868,139.868,138.448,139.473,2297.7507418949,0
+XOP.US,D,20061205,000000,140.844,140.844,139.217,140.144,3238.1546879154,0
+XOP.US,D,20061206,000000,140.341,141.454,139.966,139.996,2707.5923753278,0
+XOP.US,D,20061207,000000,138.911,139.68,138.408,139.217,971.85219017011,0
+XOP.US,D,20061208,000000,139.404,140.035,138.34,138.34,1972.1092460237,0
+XOP.US,D,20061211,000000,137.206,138.635,137.117,137.807,1001.2715153423,0
+XOP.US,D,20061212,000000,137.57,138.379,136.447,137.147,2678.1730501556,0
+XOP.US,D,20061213,000000,137.206,138.635,137.039,137.807,4385.5083696298,0
+XOP.US,D,20061214,000000,138.488,139.966,138.488,139.641,5209.2494744504,0
+XOP.US,D,20061215,000000,139.148,139.345,137.61,137.887,3797.1218661866,0
+XOP.US,D,20061218,000000,137.275,137.275,132.366,132.406,1529.8049089525,0
+XOP.US,D,20061219,000000,131.4,135.412,131.4,134.88,2707.5923753278,0
+XOP.US,D,20061220,000000,134.84,135.028,132.642,132.78,12978.994698368,0
+XOP.US,D,20061221,000000,133.234,133.263,131.233,131.883,8740.5829545988,0
+XOP.US,D,20061222,000000,131.528,131.844,131.193,131.361,3384.2368542876,0
+XOP.US,D,20061226,000000,131.459,131.912,129.596,130.108,2884.1083263608,0
+XOP.US,D,20061227,000000,130.316,131.233,129.389,131.233,12949.575373195,0
+XOP.US,D,20061228,000000,130.878,131.252,130.523,130.986,1382.7082830917,0
+XOP.US,D,20061229,000000,130.424,130.424,129.3,129.35,44174.638435237,0
+XOP.US,D,20070103,000000,127.743,127.743,123.859,124.5,79432.177964843,0
+XOP.US,D,20070104,000000,123.347,124.155,122.321,122.864,74724.071477808,0
+XOP.US,D,20070105,000000,122.932,124.017,121.956,124.017,63039.527087015,0
+XOP.US,D,20070108,000000,126.058,126.294,123.376,124.579,35637.961837866,0
+XOP.US,D,20070109,000000,122.193,124.017,121.641,123.277,13773.316478016,0
+XOP.US,D,20070110,000000,122.341,122.489,120.577,120.971,123018.42989664,0
+XOP.US,D,20070111,000000,121.483,123.957,120.192,120.36,6886.1510092638,0
+XOP.US,D,20070112,000000,121.168,124.5,121.168,124.312,79196.823363466,0
+XOP.US,D,20070116,000000,124.184,124.638,122.627,123.041,29286.430979145,0
+XOP.US,D,20070117,000000,123.662,125.003,123.514,124.392,4710.1354060123,0
+XOP.US,D,20070118,000000,124.983,125.032,122.864,123.199,73398.172926083,0
+XOP.US,D,20070119,000000,124.43,126.876,124.43,126.846,19893.550573315,0
+XOP.US,D,20070122,000000,127.585,128.049,125.722,126.649,7768.7307644287,0
+XOP.US,D,20070123,000000,127.96,130.581,127.96,130.276,7153.9683142794,0
+XOP.US,D,20070124,000000,129.961,131.252,128.719,130.838,18188.244172818,0
+XOP.US,D,20070125,000000,130.917,130.917,127.802,128.127,19070.823927983,0
+XOP.US,D,20070126,000000,129.162,129.763,128.679,129.418,3060.6242773938,0
+XOP.US,D,20070129,000000,130.385,131.114,128.788,129.3,7918.8707687556,0
+XOP.US,D,20070130,000000,130.493,132.582,130.385,132.435,18246.068363674,0
+XOP.US,D,20070131,000000,131.844,133.805,131.696,133.263,39260.596671997,0
+XOP.US,D,20070201,000000,133.943,134.456,132.544,133.835,10917.613017339,0
+XOP.US,D,20070202,000000,133.805,134.298,132.504,134.062,10037.062181151,0
+XOP.US,D,20070205,000000,134.781,135.058,133.342,133.342,2412.3846641175,0
+XOP.US,D,20070206,000000,133.608,133.667,131.804,132.642,6034.0050387597,0
+XOP.US,D,20070207,000000,132.987,133.667,131.587,132.918,1912.2561361907,0
+XOP.US,D,20070208,000000,132.09,133.628,131.361,133.125,5532.8620513442,0
+XOP.US,D,20070209,000000,133.46,134.15,132.672,133.095,3031.2049522216,0
+XOP.US,D,20070212,000000,132.346,132.366,130.345,131.114,6291.6777488883,0
+XOP.US,D,20070213,000000,132.277,132.81,132.021,132.81,6668.0422191943,0
+XOP.US,D,20070214,000000,133.42,134.062,132.228,132.81,15863.103024728,0
+XOP.US,D,20070215,000000,132.199,132.435,130.986,131.883,40379.545488028,0
+XOP.US,D,20070216,000000,131.883,132.741,131.883,132.642,6535.1480261752,0
+XOP.US,D,20070220,000000,131.154,131.774,130.946,131.627,3886.3943011917,0
+XOP.US,D,20070221,000000,131.558,133.342,130.986,133.342,4414.927694802,0
+XOP.US,D,20070222,000000,133.667,134.84,133.066,134.821,6769.4881680638,0
+XOP.US,D,20070223,000000,135.599,135.895,135.028,135.343,54651.976034482,0
+XOP.US,D,20070226,000000,136.772,136.989,135.56,136.211,4860.2754103392,0
+XOP.US,D,20070227,000000,133.697,135.303,130.72,131.528,36229.391719776,0
+XOP.US,D,20070228,000000,130.779,132.582,130.72,131.361,33316.878527731,0
+XOP.US,D,20070301,000000,128.62,132.642,128.62,131.558,22926.784444514,0
+XOP.US,D,20070302,000000,131.459,131.459,128.512,128.542,60949.740540303,0
+XOP.US,D,20070305,000000,126.431,128.029,126.294,126.294,19334.583395043,0
+XOP.US,D,20070306,000000,127.93,128.65,127.457,128.65,54417.635892594,0
+XOP.US,D,20070307,000000,128.807,132.435,128.807,130.917,19748.482866431,0
+XOP.US,D,20070308,000000,131.736,131.804,130.424,130.749,33785.558811509,0
+XOP.US,D,20070309,000000,131.331,131.656,130.345,131.026,12271.916434747,0
+XOP.US,D,20070312,000000,129.695,130.345,129.162,130.345,1647.4822096412,0
+XOP.US,D,20070313,000000,131.804,131.804,128.748,129.123,3531.3334801484,0
+XOP.US,D,20070314,000000,129.725,130.917,128.512,130.917,2500.6426396339,0
+XOP.US,D,20070315,000000,131.026,131.193,130.345,130.523,1855.4464048237,0
+XOP.US,D,20070316,000000,130.168,130.808,129.054,129.3,5297.5074499669,0
+XOP.US,D,20070319,000000,130.838,131.982,130.138,131.883,65129.313633727,0
+XOP.US,D,20070320,000000,131.844,132.849,131.696,132.849,3706.8349716927,0
+XOP.US,D,20070321,000000,133.608,135.028,133.608,135.028,2325.1411480897,0
+XOP.US,D,20070322,000000,135.343,137.61,135.343,137.147,164278.52622085,0
+XOP.US,D,20070323,000000,137.925,138.064,136.95,137.709,21014.528308323,0
+XOP.US,D,20070326,000000,138.34,138.705,137.167,138.705,2207.463847401,0
+XOP.US,D,20070327,000000,137.887,138.665,137.887,138.665,16392.650877827,0
+XOP.US,D,20070328,000000,139.375,139.375,138.32,138.557,9564.3240594194,0
+XOP.US,D,20070329,000000,139.473,139.473,138.34,139.236,2795.8503508443,0
+XOP.US,D,20070330,000000,139.553,139.581,137.887,138.379,2562.5246684444,0
+XOP.US,D,20070402,000000,138.951,139.72,138.813,139.72,27813.435801559,0
+XOP.US,D,20070403,000000,138.408,140.311,138.408,140.035,1561.2531531021,0
+XOP.US,D,20070404,000000,139.404,140.774,139.118,140.538,2353.5460137731,0
+XOP.US,D,20070405,000000,141.711,142.174,141.376,141.937,3854.9460570422,0
+XOP.US,D,20070409,000000,141.819,143.593,141.819,142.43,13654.624717839,0
+XOP.US,D,20070410,000000,143.318,144.747,143.318,144.421,8858.2602552875,0
+XOP.US,D,20070411,000000,144.648,145.329,144.018,144.225,109335.40031311,0
+XOP.US,D,20070412,000000,144.974,146.965,144.974,146.541,1912.2561361907,0
+XOP.US,D,20070413,000000,146.541,147.241,145.979,147.241,10505.742464929,0
+XOP.US,D,20070416,000000,146.787,147.428,146.107,147.133,12125.834268375,0
+XOP.US,D,20070417,000000,147.843,147.843,145.486,146.206,20217.163150208,0
+XOP.US,D,20070418,000000,145.289,145.556,144.55,144.846,27223.020379138,0
+XOP.US,D,20070419,000000,143.456,143.87,142.903,143.012,5563.2958360051,0
+XOP.US,D,20070420,000000,144.648,145.003,143.731,145.003,30165.967355844,0
+XOP.US,D,20070423,000000,145.259,146.64,145.259,146.58,19601.386240571,0
+XOP.US,D,20070424,000000,146.887,147.093,146.275,146.512,11096.157887349,0
+XOP.US,D,20070425,000000,147.813,150.435,147.606,149.764,36699.086463042,0
+XOP.US,D,20070426,000000,148.523,150.277,148.316,149.409,2062.3961405176,0
+XOP.US,D,20070427,000000,148.966,149.764,148.926,149.409,1029.6763810257,0
+XOP.US,D,20070430,000000,150.021,150.366,146.887,146.965,7060.6380413194,0
+XOP.US,D,20070501,000000,147.241,148.069,146.58,147.901,3031.2049522216,0
+XOP.US,D,20070502,000000,149.203,151.155,149.203,150.72,5268.0881247948,0
+XOP.US,D,20070503,000000,149.794,151.391,149.409,150.829,21366.545750901,0
+XOP.US,D,20070504,000000,151.391,152.564,150.209,151.815,15921.941675072,0
+XOP.US,D,20070507,000000,150.366,150.572,149.854,150.209,7974.6660406339,0
+XOP.US,D,20070508,000000,149.508,150.544,148.286,150.435,18599.10026574,0
+XOP.US,D,20070509,000000,149.587,150.021,148.178,148.621,14215.620815087,0
+XOP.US,D,20070510,000000,149.064,149.064,146.679,147.054,74487.702416942,0
+XOP.US,D,20070511,000000,147.813,150.237,147.813,150.051,19748.482866431,0
+XOP.US,D,20070514,000000,151.007,151.007,149.794,149.952,4504.2001298072,0
+XOP.US,D,20070515,000000,150.179,151.282,149.341,149.479,9446.6467587308,0
+XOP.US,D,20070516,000000,149.281,150.277,147.961,150.119,67130.842204924,0
+XOP.US,D,20070517,000000,149.449,153.766,149.242,152.663,45529.956312134,0
+XOP.US,D,20070518,000000,154.368,155.512,154.368,155.147,85582.845844802,0
+XOP.US,D,20070521,000000,156.566,158.016,155.827,157.503,16304.392902311,0
+XOP.US,D,20070522,000000,157.503,158.331,156.566,156.566,14979.508810075,0
+XOP.US,D,20070523,000000,157.384,158.261,155.995,155.995,56330.906488273,0
+XOP.US,D,20070524,000000,156.99,157.503,152.663,152.929,72575.446280751,0
+XOP.US,D,20070525,000000,154.674,155.442,154.269,155.442,29988.436945322,0
+XOP.US,D,20070529,000000,155.62,155.857,154.112,155.275,74282.781600226,0
+XOP.US,D,20070530,000000,154.269,158.232,154.269,158.232,22306.949696921,0
+XOP.US,D,20070531,000000,158.291,158.577,157.503,157.986,53239.848426218,0
+XOP.US,D,20070601,000000,159.701,160.825,159.543,159.73,73722.799962466,0
+XOP.US,D,20070604,000000,160.893,163.22,160.608,163.22,125609.35943076,0
+XOP.US,D,20070605,000000,162.924,163.151,161.85,162.756,4089.2861989308,0
+XOP.US,D,20070606,000000,161.426,161.426,159.395,159.869,54476.474542938,0
+XOP.US,D,20070607,000000,160.243,160.608,156.132,156.132,18833.440407628,0
+XOP.US,D,20070608,000000,155.039,156.99,155.039,156.921,92823.043215621,0
+XOP.US,D,20070611,000000,157.68,158.952,157.276,157.926,14156.782164743,0
+XOP.US,D,20070612,000000,157.956,159.572,156.537,157.749,33550.204210131,0
+XOP.US,D,20070613,000000,158.331,160.963,158.261,160.677,22337.383481582,0
+XOP.US,D,20070614,000000,162.589,163.831,162.589,163.752,33316.878527731,0
+XOP.US,D,20070615,000000,165.665,165.665,164.61,165.162,40526.642113889,0
+XOP.US,D,20070618,000000,166.414,166.887,165.31,166.887,31400.564553586,0
+XOP.US,D,20070619,000000,165.043,166.651,164.649,165.487,59684.7095579,0
+XOP.US,D,20070620,000000,166.374,166.374,161.061,161.258,66393.330156642,0
+XOP.US,D,20070621,000000,162.333,164.196,161.593,164.157,33402.093124782,0
+XOP.US,D,20070622,000000,163.121,163.22,160.41,161.85,52886.816524152,0
+XOP.US,D,20070625,000000,161.061,161.061,158.479,158.952,16453.518447149,0
+XOP.US,D,20070626,000000,158.371,158.371,153.126,153.126,65129.313633727,0
+XOP.US,D,20070627,000000,151.883,155.797,150.829,155.62,108067.32595225,0
+XOP.US,D,20070628,000000,156.96,156.96,154.447,154.89,120164.75535494,0
+XOP.US,D,20070629,000000,156.852,157.463,155.275,155.857,10301.8361077,0
+XOP.US,D,20070702,000000,156.32,157.551,155.955,157.551,106860.11916069,0
+XOP.US,D,20070703,000000,158.054,159.336,158.054,158.981,11507.01398027,0
+XOP.US,D,20070705,000000,160.312,160.381,157.986,159.05,38672.210168554,0
+XOP.US,D,20070706,000000,159.543,160.538,159.199,159.632,107302.42349777,0
+XOP.US,D,20070709,000000,160.41,162.333,160.41,161.623,53475.203027596,0
+XOP.US,D,20070710,000000,160.312,162.126,160.243,160.568,29401.064901368,0
+XOP.US,D,20070711,000000,160.312,161.022,159.701,160.755,82816.414819131,0
+XOP.US,D,20070712,000000,162.441,162.441,160.381,161.879,22131.448205377,0
+XOP.US,D,20070713,000000,163.033,163.555,162.856,163.329,13596.800526983,0
+XOP.US,D,20070716,000000,163.003,164.482,159.05,159.977,27896.621479632,0
+XOP.US,D,20070717,000000,162.511,162.786,159.937,160.065,99061.969071097,0
+XOP.US,D,20070718,000000,160.204,163.624,160.105,163.624,84023.621610678,0
+XOP.US,D,20070719,000000,164.127,164.915,163.87,164.915,38820.321253903,0
+XOP.US,D,20070720,000000,164.482,164.61,161.367,162.441,14215.620815087,0
+XOP.US,D,20070723,000000,160.105,160.342,159.572,159.79,17568.409425225,0
+XOP.US,D,20070724,000000,155.62,155.925,152.702,153.766,80315.772179496,0
+XOP.US,D,20070725,000000,155.117,155.177,150.572,154.516,31814.464024973,0
+XOP.US,D,20070726,000000,151.539,152.367,147.428,150.435,164749.23542361,0
+XOP.US,D,20070727,000000,149.794,151.362,147.005,148.355,298039.06764328,0
+XOP.US,D,20070730,000000,149.242,152.002,148.68,150.829,105624.50750346,0
+XOP.US,D,20070731,000000,153.53,154.043,149.281,149.281,38554.532867865,0
+XOP.US,D,20070801,000000,150.051,152.13,146.354,150.021,83139.012936536,0
+XOP.US,D,20070802,000000,151.362,152.13,147.468,150.051,122018.17284078,0
+XOP.US,D,20070803,000000,151.51,151.51,145.526,145.585,26458.117924662,0
+XOP.US,D,20070806,000000,143.456,145.841,141.129,144.146,184145.70084747,0
+XOP.US,D,20070807,000000,144.708,150.119,144.421,147.901,116865.7330977,0
+XOP.US,D,20070808,000000,148.759,153.313,148.523,150.859,130877.44755556,0
+XOP.US,D,20070809,000000,147.813,152.564,147.566,148.887,209279.94913937,0
+XOP.US,D,20070810,000000,145.772,150.366,145.043,149.981,263870.04314505,0
+XOP.US,D,20070813,000000,151.963,152.228,149.134,149.311,94971.668412678,0
+XOP.US,D,20070814,000000,149.794,149.952,146.925,147.005,22131.448205377,0
+XOP.US,D,20070815,000000,148.966,149.794,143.11,143.11,74518.136201603,0
+XOP.US,D,20070816,000000,140.991,142.273,136.95,142.085,95588.459781805,0
+XOP.US,D,20070817,000000,146.965,147.685,143.702,146.462,53681.138303801,0
+XOP.US,D,20070820,000000,144.244,146.068,142.736,144.185,41615.157145259,0
+XOP.US,D,20070821,000000,143.938,144.421,141.908,143.032,65218.586068733,0
+XOP.US,D,20070822,000000,145.457,145.585,143.278,144.806,20658.453027791,0
+XOP.US,D,20070823,000000,145.221,145.289,143.278,144.619,97886.210523699,0
+XOP.US,D,20070824,000000,145.486,147.408,145.457,147.408,28311.535410509,0
+XOP.US,D,20070827,000000,145.802,145.802,144.974,145.082,13803.750262677,0
+XOP.US,D,20070828,000000,143.938,144.086,141.454,141.563,12036.561833369,0
+XOP.US,D,20070829,000000,143.012,145.407,142.312,144.974,6239.9403149649,0
+XOP.US,D,20070830,000000,145.556,146.039,144.057,144.343,11359.91735441,0
+XOP.US,D,20070831,000000,146.61,147.33,145.841,146.492,14714.734883525,0
+XOP.US,D,20070904,000000,147.566,151.775,147.537,150.79,5356.3461003113,0
+XOP.US,D,20070905,000000,150.937,151.746,150.179,151.539,91880.610350623,0
+XOP.US,D,20070906,000000,153.353,153.451,151.815,152.663,100682.06087454,0
+XOP.US,D,20070907,000000,149.922,150.75,148.818,150.179,27868.216613948,0
+XOP.US,D,20070910,000000,150.237,150.612,146.758,149.449,40937.498206811,0
+XOP.US,D,20070911,000000,150.237,152.367,148.887,152.16,31785.044699802,0
+XOP.US,D,20070912,000000,153.609,155.797,153.609,155.275,141413.62380515,0
+XOP.US,D,20070913,000000,155.62,156.921,155.422,155.512,111893.8671436,0
+XOP.US,D,20070914,000000,155.422,157.345,155.383,156.813,87701.037257198,0
+XOP.US,D,20070917,000000,156.635,157.818,155.768,155.925,99267.904347302,0
+XOP.US,D,20070918,000000,155.482,160.509,154.704,159.898,32874.57419066,0
+XOP.US,D,20070919,000000,162.441,162.756,159.869,160.923,29605.985718084,0
+XOP.US,D,20070920,000000,160.381,161.298,160.342,160.992,32815.735540316,0
+XOP.US,D,20070921,000000,161.81,163.102,161.81,162.293,30961.303594981,0
+XOP.US,D,20070924,000000,161.81,162.086,160.017,160.135,31843.883350146,0
+XOP.US,D,20070925,000000,158.518,159.089,157.788,158.952,21573.495486595,0
+XOP.US,D,20070926,000000,159.898,160.647,157.207,158.892,32108.657276695,0
+XOP.US,D,20070927,000000,159.79,160.312,159.572,160.135,19512.113805566,0
+XOP.US,D,20070928,000000,160.48,160.923,159.395,159.79,44174.638435237,0
+XOP.US,D,20071001,000000,161.091,162.293,160.608,162.056,20631.062621596,0
+XOP.US,D,20071002,000000,162.254,163.377,161.022,163.102,37228.634316141,0
+XOP.US,D,20071003,000000,161.13,163.289,160.893,162.224,50472.402941057,0
+XOP.US,D,20071004,000000,160.992,164.649,160.864,164.482,64275.138744246,0
+XOP.US,D,20071005,000000,164.708,166.778,164.649,166.374,144384.97564754,0
+XOP.US,D,20071008,000000,165.95,166.68,164.502,164.915,57182.037999288,0
+XOP.US,D,20071009,000000,166.187,168.494,165.448,168.494,34639.73370099,0
+XOP.US,D,20071010,000000,167.882,170.889,164.412,164.412,92999.559166654,0
+XOP.US,D,20071011,000000,172.239,174.25,169.49,171.185,83611.751058268,0
+XOP.US,D,20071012,000000,171.185,173.077,171.185,172.279,20336.869369874,0
+XOP.US,D,20071015,000000,174.438,174.921,172.939,174.32,31519.256313763,0
+XOP.US,D,20071016,000000,173.452,174.881,173.452,174.28,64040.798602358,0
+XOP.US,D,20071017,000000,174.851,175.128,171.924,173.56,68309.644130788,0
+XOP.US,D,20071018,000000,173.225,175.148,173.038,175.148,50266.467664853,0
+XOP.US,D,20071019,000000,173.324,173.324,168.642,168.642,46531.227827477,0
+XOP.US,D,20071022,000000,166.611,167.587,164.502,167.587,168195.35430671,0
+XOP.US,D,20071023,000000,168.021,169.085,165.871,167.646,13213.334840256,0
+XOP.US,D,20071024,000000,167.173,169.953,166.266,169.696,67925.163984572,0
+XOP.US,D,20071025,000000,169.923,172.407,169.873,172.062,63542.698993408,0
+XOP.US,D,20071026,000000,175.631,176.714,175.335,176.714,11919.89899217,0
+XOP.US,D,20071029,000000,178.213,178.46,176.714,178.154,38610.328139744,0
+XOP.US,D,20071030,000000,176.321,176.429,173.905,173.985,74282.781600226,0
+XOP.US,D,20071031,000000,175.976,179.8,175.058,179.8,45321.992116952,0
+XOP.US,D,20071101,000000,176.961,179.593,175.561,175.877,65305.82958476,0
+XOP.US,D,20071102,000000,177.03,178.243,175.67,177.809,78991.902546749,0
+XOP.US,D,20071105,000000,174.753,177.779,174.517,177.237,108186.01771242,0
+XOP.US,D,20071106,000000,179.189,181.279,178.716,181.279,51414.835806056,0
+XOP.US,D,20071107,000000,180.717,182.137,177.375,177.375,113133.53663879,0
+XOP.US,D,20071108,000000,178.785,180.481,175.295,177.997,83818.700793962,0
+XOP.US,D,20071109,000000,175.906,176.784,173.708,174.98,80322.873395918,0
+XOP.US,D,20071112,000000,173.452,173.452,166.916,167.379,148659.9079329,0
+XOP.US,D,20071113,000000,169.49,170.741,165.418,170.426,105214.66587003,0
+XOP.US,D,20071114,000000,173.945,174.438,171.076,171.501,32195.900792723,0
+XOP.US,D,20071115,000000,170.741,171.569,166.266,167.814,131847.27082675,0
+XOP.US,D,20071116,000000,168.849,170.673,168.494,170.19,53417.37883674,0
+XOP.US,D,20071119,000000,169.42,170.218,166.986,167.754,77870.92481174,0
+XOP.US,D,20071120,000000,168.74,170.051,167.133,168.642,30106.11424601,0
+XOP.US,D,20071121,000000,167.133,168.494,165.418,165.418,76136.199086072,0
+XOP.US,D,20071123,000000,165.911,168.977,165.586,168.021,2353.5460137731,0
+XOP.US,D,20071126,000000,169.873,169.903,164.235,164.235,48324.79220349,0
+XOP.US,D,20071127,000000,162.333,162.826,159.199,161.948,73104.99413385,0
+XOP.US,D,20071128,000000,163.151,163.457,160.825,163.329,40262.882646828,0
+XOP.US,D,20071129,000000,165.182,165.625,163.87,164.482,71544.755440237,0
+XOP.US,D,20071130,000000,165.162,165.586,163.654,164.876,32921.23932714,0
+XOP.US,D,20071203,000000,165.95,165.95,164.383,165.024,111569.24010722,0
+XOP.US,D,20071204,000000,163.752,164.412,163.486,163.694,210266.00376239,0
+XOP.US,D,20071205,000000,166.68,167.715,166.305,167.173,24251.66853675,0
+XOP.US,D,20071206,000000,168.257,173.284,167.843,173.284,41615.157145259,0
+XOP.US,D,20071207,000000,172.21,172.21,170.643,171.678,4298.264853602,0
+XOP.US,D,20071210,000000,172.032,172.92,171.737,172.555,94060.68379183,0
+XOP.US,D,20071211,000000,174.142,174.28,168.937,169.46,62921.849786326,0
+XOP.US,D,20071212,000000,173.284,175.148,172.555,173.728,22691.429843137,0
+XOP.US,D,20071213,000000,173.354,174.28,171.076,173.157,81729.928706737,0
+XOP.US,D,20071214,000000,172.239,172.644,170.741,170.8,20807.578572629,0
+XOP.US,D,20071217,000000,171.609,171.609,168.06,168.06,43762.767882827,0
+XOP.US,D,20071218,000000,171.481,171.501,168.562,170.643,35022.184928228,0
+XOP.US,D,20071219,000000,172.032,172.644,170.928,172.279,50327.335234175,0
+XOP.US,D,20071220,000000,172.624,174.645,172.141,174.645,77578.760478996,0
+XOP.US,D,20071221,000000,175.216,177.542,175.216,177.542,17423.341718342,0
+XOP.US,D,20071224,000000,178.085,178.282,177.848,177.957,22897.365119341,0
+XOP.US,D,20071226,000000,177.957,179.701,177.957,179.09,25870.745880708,0
+XOP.US,D,20071227,000000,178.893,179.189,177.099,177.375,17924.484705757,0
+XOP.US,D,20071228,000000,178.657,178.982,177.642,178.617,30556.534258991,0
+XOP.US,D,20071231,000000,176.616,178.755,176.616,176.685,22424.626997609,0
+XOP.US,D,20080102,000000,179.455,180.411,177.878,179.761,56606.839469199,0
+XOP.US,D,20080103,000000,181.446,181.811,180.046,180.165,126968.73514561,0
+XOP.US,D,20080104,000000,178.154,178.39,174.98,175.148,102165.20064702,0
+XOP.US,D,20080107,000000,176.389,176.389,172.062,174.033,94441.10610009,0
+XOP.US,D,20080108,000000,173.354,176.685,171.303,171.303,123342.04247353,0
+XOP.US,D,20080109,000000,171.856,173.875,169.953,173.728,159276.22648209,0
+XOP.US,D,20080110,000000,171.441,173.905,170.544,173.56,52326.834886392,0
+XOP.US,D,20080111,000000,172.702,174.073,171.609,171.964,37758.18216924,0
+XOP.US,D,20080114,000000,174.398,177.001,174.358,176.547,72870.653991962,0
+XOP.US,D,20080115,000000,173.452,173.985,170.357,170.711,124635.47832161,0
+XOP.US,D,20080116,000000,169.735,169.805,163.417,165.27,189427.99140509,0
+XOP.US,D,20080117,000000,165.024,167.882,157.503,157.986,74903.630807307,0
+XOP.US,D,20080118,000000,158.261,161.426,151.568,159.366,383269.89604551,0
+XOP.US,D,20080122,000000,150.75,156.537,150.75,154.979,86592.233036055,0
+XOP.US,D,20080123,000000,151.47,153.382,143.761,153.382,123277.11706625,0
+XOP.US,D,20080124,000000,155.995,158.616,154.674,158.518,61685.223669607,0
+XOP.US,D,20080125,000000,160.381,161.19,155.62,156.705,45594.88171941,0
+XOP.US,D,20080128,000000,155.442,159.632,154.112,159.543,131605.82946844,0
+XOP.US,D,20080129,000000,161.091,162.756,160.538,161.978,75011.163513109,0
+XOP.US,D,20080130,000000,161.228,166.374,160.963,162.254,204775.74900957,0
+XOP.US,D,20080131,000000,158.744,165.043,158.744,163.22,121427.75741836,0
+XOP.US,D,20080201,000000,163.939,167.034,163.752,166.818,33197.172308065,0
+XOP.US,D,20080204,000000,167.202,169.085,165.448,168.189,112808.90960241,0
+XOP.US,D,20080205,000000,163.831,166.513,161.554,161.909,98356.919726454,0
+XOP.US,D,20080206,000000,163.033,163.121,159.129,159.474,92705.365914933,0
+XOP.US,D,20080207,000000,158.094,162.727,158.094,162.086,176671.16333475,0
+XOP.US,D,20080208,000000,162.856,167.676,162.856,167.271,102682.57498625,0
+XOP.US,D,20080211,000000,168.71,172.447,166.848,172.407,83374.367537913,0
+XOP.US,D,20080212,000000,172.279,174.98,170.051,171.401,221550.85111463,0
+XOP.US,D,20080213,000000,173.52,174.881,171.993,174.685,242854.50037724,0
+XOP.US,D,20080214,000000,176.469,176.577,174.28,174.28,162763.93820423,0
+XOP.US,D,20080215,000000,173.452,173.52,169.292,172.21,154450.44269437,0
+XOP.US,D,20080219,000000,177.375,181.279,177.375,181.279,280734.41768512,0
+XOP.US,D,20080220,000000,178.815,182.866,178.716,182.284,117362.81824716,0
+XOP.US,D,20080221,000000,182.975,182.975,177.346,177.642,219968.29431227,0
+XOP.US,D,20080222,000000,179.485,179.938,175.216,179.83,224024.10334807,0
+XOP.US,D,20080225,000000,180.717,186.819,180.411,186.622,124242.8824995,0
+XOP.US,D,20080226,000000,187.223,189.126,183.487,188.475,181414.77590389,0
+XOP.US,D,20080227,000000,186.197,189.056,184.886,185.626,109681.33099876,0
+XOP.US,D,20080228,000000,187.154,190.239,187.154,189.579,287194.49570914,0
+XOP.US,D,20080229,000000,187.558,187.735,183.665,185.123,721765.60809797,0
+XOP.US,D,20080303,000000,185.852,188.711,183.665,187.115,217984.01155238,0
+XOP.US,D,20080304,000000,186.888,187.47,180.086,183.458,116093.7294268,0
+XOP.US,D,20080305,000000,185.163,186.661,183.526,186.661,54327.3489981,0
+XOP.US,D,20080306,000000,187.39,187.39,181.309,181.407,113941.04639179,0
+XOP.US,D,20080307,000000,180.086,181.969,176.784,179.298,56652.490146189,0
+XOP.US,D,20080310,000000,180.894,180.894,175.976,176.685,109833.49992206,0
+XOP.US,D,20080311,000000,181.949,184.483,178.755,184.128,39217.989373472,0
+XOP.US,D,20080312,000000,183.595,184.886,180.677,181.101,58479.53168533,0
+XOP.US,D,20080313,000000,180.008,186.69,176.044,185.892,105041.19329747,0
+XOP.US,D,20080314,000000,188.918,188.918,179.938,182.708,86763.676689644,0
+XOP.US,D,20080317,000000,180.343,185.675,171.441,174.685,137858.95775676,0
+XOP.US,D,20080318,000000,178.538,181.338,177.179,181.338,96681.032651129,0
+XOP.US,D,20080319,000000,180.273,181.21,170.258,170.258,120693.28874855,0
+XOP.US,D,20080320,000000,169.873,171.076,160.825,170.573,312989.15712818,0
+XOP.US,D,20080324,000000,171.993,176.714,171.372,175.394,27932.127561737,0
+XOP.US,D,20080325,000000,175.423,179.189,175.423,178.48,30165.967355844,0
+XOP.US,D,20080326,000000,179.021,183.96,179.021,182.975,33051.090141693,0
+XOP.US,D,20080327,000000,184.581,184.581,180.677,180.717,22942.001336844,0
+XOP.US,D,20080328,000000,180.519,184.404,180.106,181.338,39817.534931291,0
+XOP.US,D,20080331,000000,180.313,183.753,179.83,182.63,91085.274111486,0
+XOP.US,D,20080401,000000,182.067,185.094,180.894,185.094,23233.1512101,0
+XOP.US,D,20080402,000000,186.197,189.934,184.522,188.573,42470.346494229,0
+XOP.US,D,20080403,000000,188.771,190.309,187.361,188.061,24986.137206566,0
+XOP.US,D,20080404,000000,190.446,192.083,185.34,190.89,42341.510139165,0
+XOP.US,D,20080407,000000,192.803,194.399,190.417,191.304,67932.265200993,0
+XOP.US,D,20080408,000000,192.841,194.912,192.112,194.912,48412.035719518,0
+XOP.US,D,20080409,000000,195.917,197.346,193.364,194.33,75636.070558145,0
+XOP.US,D,20080410,000000,194.33,195.177,192.112,195.05,38780.757333844,0
+XOP.US,D,20080411,000000,193.502,194.586,191.205,191.57,32977.034599018,0
+XOP.US,D,20080414,000000,191.137,196.923,191.137,195.819,49652.719674192,0
+XOP.US,D,20080415,000000,198.509,198.776,194.764,198.126,46082.836733473,0
+XOP.US,D,20080416,000000,198.983,205.302,198.844,205.302,48541.886534071,0
+XOP.US,D,20080417,000000,205.696,207.549,202.078,203.458,58170.121541277,0
+XOP.US,D,20080418,000000,208.614,208.614,202.621,206.8,40157.378860003,0
+XOP.US,D,20080421,000000,206.977,208.998,205.873,208.505,101426.67413925,0
+XOP.US,D,20080422,000000,208.544,211.482,207.303,208.012,93130.424440695,0
+XOP.US,D,20080423,000000,208.505,208.505,203.804,204.079,54027.068989446,0
+XOP.US,D,20080424,000000,203.094,203.349,198.451,199.436,182723.42864431,0
+XOP.US,D,20080425,000000,201.053,206.514,200.974,206.386,81214.58328648,0
+XOP.US,D,20080428,000000,207.273,208.672,205.173,205.587,63726.316160862,0
+XOP.US,D,20080429,000000,205.873,205.873,198.657,198.657,77181.092359428,0
+XOP.US,D,20080430,000000,198.844,202.689,198.263,200.117,161530.35546597,0
+XOP.US,D,20080501,000000,199.614,199.614,191.304,196.617,82174.261962786,0
+XOP.US,D,20080502,000000,197.455,200.974,197.455,200.047,35588.25332292,0
+XOP.US,D,20080505,000000,199.644,205.37,199.644,205.242,39457.401812804,0
+XOP.US,D,20080506,000000,203.537,213.365,203.537,212.882,104983.36910661,0
+XOP.US,D,20080507,000000,214.528,215.326,211.048,211.304,103262.84581378,0
+XOP.US,D,20080508,000000,212.409,214.705,210.871,214.705,49575.620753051,0
+XOP.US,D,20080509,000000,214.4,214.991,210.328,212.439,41699.35728282,0
+XOP.US,D,20080512,000000,212.182,213.247,210.23,212.714,208493.74303564,0
+XOP.US,D,20080513,000000,213.69,216.982,211.246,216.47,36547.931999226,0
+XOP.US,D,20080514,000000,217.564,218.037,213.985,214.124,129066.63736824,0
+XOP.US,D,20080515,000000,216.608,216.815,211.009,215.366,183882.95583989,0
+XOP.US,D,20080516,000000,216.854,220.561,216.854,220.561,58419.678575497,0
+XOP.US,D,20080519,000000,220.521,226.357,220.521,224.346,186716.34119181,0
+XOP.US,D,20080520,000000,222.769,229.383,222.769,228.801,148573.67887636,0
+XOP.US,D,20080521,000000,229.601,231.266,224.454,224.484,902249.11019124,0
+XOP.US,D,20080522,000000,224.77,228.506,221.744,222.385,675711.17623017,0
+XOP.US,D,20080523,000000,223.617,225.46,216.499,219.358,94513.132723788,0
+XOP.US,D,20080527,000000,219.693,223.301,215.987,217.052,615304.17151633,0
+XOP.US,D,20080528,000000,215.829,221.044,214.311,221.044,996751.08386065,0
+XOP.US,D,20080529,000000,220.364,220.364,213.247,214.015,333671.95718371,0
+XOP.US,D,20080530,000000,214.095,221.606,214.095,220.088,406543.62563516,0
+XOP.US,D,20080602,000000,221.882,229.216,220.62,227.461,245141.09206476,0
+XOP.US,D,20080603,000000,228.605,230.872,224.238,226.219,311521.23424805,0
+XOP.US,D,20080604,000000,225.934,225.934,219.151,220.403,579959.38847069,0
+XOP.US,D,20080605,000000,220.186,232.242,220.186,232.242,698935.19730488,0
+XOP.US,D,20080606,000000,235.948,237.989,230.349,230.774,235309.96515981,0
+XOP.US,D,20080609,000000,230.606,237.89,230.606,236.953,205524.42011222,0
+XOP.US,D,20080610,000000,236.658,237.861,225.677,229.945,410773.92170301,0
+XOP.US,D,20080611,000000,231.71,234.479,229.383,233.631,342881.22042209,0
+XOP.US,D,20080612,000000,233.296,233.296,226.604,228.437,217922.12952357,0
+XOP.US,D,20080613,000000,229.462,230.714,226.564,229.088,399492.11772924,0
+XOP.US,D,20080616,000000,232.508,233.977,231.335,232.587,121401.38147166,0
+XOP.US,D,20080617,000000,234.421,241.094,233.573,240.838,102700.83525704,0
+XOP.US,D,20080618,000000,241.32,241.32,236.225,241.153,158817.69079321,0
+XOP.US,D,20080619,000000,242.631,243.489,233.573,234.962,195261.1334651,0
+XOP.US,D,20080620,000000,235.889,237.93,231.67,233.799,142300.26139827,0
+XOP.US,D,20080623,000000,235.78,242.533,233.711,242.533,51835.836493864,0
+XOP.US,D,20080624,000000,243.204,243.204,234.824,235.032,85209.524752962,0
+XOP.US,D,20080625,000000,234.45,234.45,226.929,232.212,150433.18311914,0
+XOP.US,D,20080626,000000,233.326,234.647,225.962,230.142,149851.89783212,0
+XOP.US,D,20080627,000000,230.142,234.006,229.906,232.932,100444.67735419,0
+XOP.US,D,20080630,000000,236.017,239.172,235.337,238.797,81704.567219521,0
+XOP.US,D,20080701,000000,237.131,241.448,236.077,241.448,170582.37748361,0
+XOP.US,D,20080702,000000,244.13,248.191,232.755,234.519,895157.02390577,0
+XOP.US,D,20080703,000000,237.821,237.821,222.148,227.422,385684.30962861,0
+XOP.US,D,20080707,000000,225.006,227.638,215.464,219.486,357846.52679931,0
+XOP.US,D,20080708,000000,215.908,215.908,204.789,214.311,422594.4036653,0
+XOP.US,D,20080709,000000,215.869,220.118,208.081,209.915,452971.37859479,0
+XOP.US,D,20080710,000000,208.772,219.23,207.569,219.23,236870.20385343,0
+XOP.US,D,20080711,000000,222.01,223.183,213.759,219.328,141201.60177201,0
+XOP.US,D,20080714,000000,223.913,223.913,216.677,220.689,373780.64198825,0
+XOP.US,D,20080715,000000,220.088,220.156,210.871,211.048,166876.5569714,0
+XOP.US,D,20080716,000000,208.909,212.054,201.565,206.159,484839.60897266,0
+XOP.US,D,20080717,000000,207.411,207.973,191.333,196.183,731907.15960645,0
+XOP.US,D,20080718,000000,195.602,201.703,194.399,197.889,465342.71205942,0
+XOP.US,D,20080721,000000,197.997,206.583,195.642,206.583,273180.7523323,0
+XOP.US,D,20080722,000000,204.335,204.444,193.394,195.444,344956.80453595,0
+XOP.US,D,20080723,000000,193.709,194.094,182.866,184.749,537355.13332396,0
+XOP.US,D,20080724,000000,185.202,187.39,175.394,183.132,1050753.8058224,0
+XOP.US,D,20080725,000000,183.881,188.14,181.772,181.92,649664.92885793,0
+XOP.US,D,20080728,000000,182.975,188.573,181.811,184.226,685541.28867563,0
+XOP.US,D,20080729,000000,185.202,185.202,176.517,180.204,989782.7616328,0
+XOP.US,D,20080730,000000,180.106,193.541,178.243,193.541,844427.96271407,0
+XOP.US,D,20080731,000000,193.078,193.078,183.694,183.753,930215.72937559,0
+XOP.US,D,20080801,000000,183.487,188.336,182.708,185.626,516294.95433864,0
+XOP.US,D,20080804,000000,185.449,185.449,169.735,171.924,966258.46054944,0
+XOP.US,D,20080805,000000,169.903,174.033,167.006,173.985,613310.75862104,0
+XOP.US,D,20080806,000000,171.697,179.978,171.697,179.978,610950.11139084,0
+XOP.US,D,20080807,000000,181.654,183.665,175.058,176.547,820973.65933544,0
+XOP.US,D,20080808,000000,172.594,175.186,169.992,174.487,271644.86066641,0
+XOP.US,D,20080811,000000,175.729,175.729,168.356,174.32,418196.7217818,0
+XOP.US,D,20080812,000000,174.98,176.814,173.117,175.67,474783.27206123,0
+XOP.US,D,20080813,000000,175.67,188.1,173.6,182.669,1211172.3136887,0
+XOP.US,D,20080814,000000,182.009,182.502,175.561,180.106,1600786.6393765,0
+XOP.US,D,20080815,000000,180.136,180.136,172.772,176.044,709186.31043814,0
+XOP.US,D,20080818,000000,178.085,178.213,169.903,172.624,202334.95947977,0
+XOP.US,D,20080819,000000,172.239,178.48,168.937,178.48,1149792.4423252,0
+XOP.US,D,20080820,000000,180.046,185.784,178.243,185.163,1218261.3565957,0
+XOP.US,D,20080821,000000,186.789,189.845,185.409,188.001,600779.14055719,0
+XOP.US,D,20080822,000000,186.661,186.661,178.48,183.487,908094.4257651,0
+XOP.US,D,20080825,000000,182.56,184.581,178.696,180.855,208762.57480014,0
+XOP.US,D,20080826,000000,181.949,188.573,181.949,186.622,177753.59160919,0
+XOP.US,D,20080827,000000,189.096,194.133,189.096,192.152,518843.27657424,0
+XOP.US,D,20080828,000000,193.433,193.433,182.767,188.406,737599.29179752,0
+XOP.US,D,20080829,000000,189.441,189.934,185.705,187.006,261391.71861416,0
+XOP.US,D,20080902,000000,182.837,182.837,173.767,174.142,637710.53824314,0
+XOP.US,D,20080903,000000,172.594,176.922,169.322,173.354,852673.48943819,0
+XOP.US,D,20080904,000000,173.985,176.498,167.034,170.83,571933.99945562,0
+XOP.US,D,20080905,000000,170.465,173.225,164.649,173.225,875915.77078368,0
+XOP.US,D,20080908,000000,179.416,179.416,166.651,170.12,543102.04632742,0
+XOP.US,D,20080909,000000,166.818,166.818,152.525,153.984,746493.05813491,0
+XOP.US,D,20080910,000000,154.151,162.018,152.889,161.367,473690.6991919,0
+XOP.US,D,20080911,000000,158.952,165.625,155.314,164.304,884386.50751429,0
+XOP.US,D,20080912,000000,166.571,171.076,166.266,169.953,435589.62971549,0
+XOP.US,D,20080915,000000,169.873,169.873,152.367,155.442,329422.38638556,0
+XOP.US,D,20080916,000000,151.085,158.686,144.244,158.686,476267.42629318,0
+XOP.US,D,20080917,000000,157.069,161.948,150.544,155.117,594664.99321882,0
+XOP.US,D,20080918,000000,159.977,164.502,153.609,162.964,363089.2534369,0
+XOP.US,D,20080919,000000,163.181,180.816,163.181,176.754,500956.32686957,0
+XOP.US,D,20080922,000000,179.83,179.83,171.036,172.702,220565.81095111,0
+XOP.US,D,20080923,000000,170.928,176.469,166.414,168.937,467007.44008038,0
+XOP.US,D,20080924,000000,173.728,173.728,166.68,168.356,172034.06901193,0
+XOP.US,D,20080925,000000,166.513,172.101,166.443,172.101,174900.93152698,0
+XOP.US,D,20080926,000000,166.651,167.547,159.977,165.073,232218.90709776,0
+XOP.US,D,20080929,000000,161.85,161.85,138.705,145.082,320667.60099812,0
+XOP.US,D,20080930,000000,149.449,153.569,144.806,152.328,150427.09636221,0
+XOP.US,D,20081001,000000,152.702,152.702,143.593,147.408,331241.31224879,0
+XOP.US,D,20081002,000000,144.648,144.648,131.233,132.09,205787.1651198,0
+XOP.US,D,20081003,000000,134.781,141.346,127.585,128.167,415819.84319979,0
+XOP.US,D,20081006,000000,121.138,121.671,107.811,120.192,445849.87298414,0
+XOP.US,D,20081007,000000,125.87,125.87,107.988,107.988,355016.18482586,0
+XOP.US,D,20081008,000000,107.278,119.384,99.9255,108.698,572451.37379486,0
+XOP.US,D,20081009,000000,108.738,114.366,96.9718,98.2001,297883.85534152,0
+XOP.US,D,20081010,000000,90.5615,96.8466,80.9406,89.906,322163.92874395,0
+XOP.US,D,20081013,000000,96.8762,110.542,95.1768,109.605,259292.80193205,0
+XOP.US,D,20081014,000000,117.56,120.28,105.436,109.714,464893.30650594,0
+XOP.US,D,20081015,000000,104.095,105.12,89.492,90.0007,340296.37764489,0
+XOP.US,D,20081016,000000,94.0895,98.8802,86.3179,98.7324,338864.97530634,0
+XOP.US,D,20081017,000000,98.2593,111.518,94.4977,103.168,498148.30300485,0
+XOP.US,D,20081020,000000,105.366,115.254,105.366,115.086,271447.04106612,0
+XOP.US,D,20081021,000000,113.716,116.525,109.339,111.616,336342.01455795,0
+XOP.US,D,20081022,000000,108.068,108.136,95.0348,98.5352,310131.42474853,0
+XOP.US,D,20081023,000000,98.7718,104.311,92.1101,100.802,401900.4445554,0
+XOP.US,D,20081024,000000,88.0716,98.7718,88.0716,97.2823,213420.97277223,0
+XOP.US,D,20081027,000000,93.1609,98.2198,89.4279,89.5304,364035.74413985,0
+XOP.US,D,20081028,000000,94.4977,98.7126,86.9527,98.5747,236301.09208026,0
+XOP.US,D,20081029,000000,101.226,110.256,100.842,104.588,378853.95389122,0
+XOP.US,D,20081030,000000,110.335,113.962,105.268,113.962,171193.0820958,0
+XOP.US,D,20081031,000000,112.395,119.917,108.373,115.559,241642.22128825,0
+XOP.US,D,20081103,000000,116.456,116.456,108.166,110.295,103958.76502303,0
+XOP.US,D,20081104,000000,114.297,120.468,114.159,118.96,443234.59642229,0
+XOP.US,D,20081105,000000,116.456,120.32,112.74,113.893,307624.69535197,0
+XOP.US,D,20081106,000000,112.128,113.085,104.134,106.865,374522.21187449,0
+XOP.US,D,20081107,000000,108.068,111.715,106.312,110.089,231952.10425223,0
+XOP.US,D,20081110,000000,116.525,116.525,109.171,111.912,293603.8507587,0
+XOP.US,D,20081111,000000,108.846,110.167,105.682,107.831,248925.02595759,0
+XOP.US,D,20081112,000000,103.74,104.893,97.5456,97.8334,244645.02137479,0
+XOP.US,D,20081113,000000,98.3676,108.954,92.5202,108.925,560630.89183258,0
+XOP.US,D,20081114,000000,107.2,110.197,102.853,103.976,467448.72995796,0
+XOP.US,D,20081117,000000,103.445,106.795,101.739,101.907,179833.23356101,0
+XOP.US,D,20081118,000000,103.375,105.189,98.7126,103.573,234220.43566895,0
+XOP.US,D,20081119,000000,101.611,103.908,95.0053,95.0348,409013.83449013,0
+XOP.US,D,20081120,000000,92.8701,92.8701,77.8059,78.1825,566339.25537547,0
+XOP.US,D,20081121,000000,81.2778,90.2165,79.9835,89.906,823138.51588431,0
+XOP.US,D,20081124,000000,91.7779,100.744,91.3334,97.3503,385573.73354434,0
+XOP.US,D,20081125,000000,98.8408,100.576,95.4449,99.0182,697321.19225836,0
+XOP.US,D,20081126,000000,97.7545,108.284,96.8033,107.87,614137.54310432,0
+XOP.US,D,20081128,000000,107.082,107.259,101.798,105.603,177228.10159405,0
+XOP.US,D,20081201,000000,99.9354,101.512,93.0604,93.1945,399846.16409079,0
+XOP.US,D,20081202,000000,94.7618,97.9319,91.7464,96.4632,768084.8138923,0
+XOP.US,D,20081203,000000,94.8732,97.1482,92.2166,96.8033,695523.57004439,0
+XOP.US,D,20081204,000000,95.8264,97.0113,83.887,86.102,814619.08509824,0
+XOP.US,D,20081205,000000,84.1305,86.033,77.7724,85.9314,579999.96685024,0
+XOP.US,D,20081208,000000,91.6399,94.8998,90.181,92.8347,729004.7910093,0
+XOP.US,D,20081209,000000,92.1101,98.2593,91.3669,94.8732,468794.91769946,0
+XOP.US,D,20081210,000000,98.4071,103.602,97.9704,102.31,618296.82700797,0
+XOP.US,D,20081211,000000,103,107.781,98.9788,100.674,959091.30426182,0
+XOP.US,D,20081212,000000,95.1768,100.842,94.19,99.4029,981387.09490435,0
+XOP.US,D,20081215,000000,101.936,104.243,95.3384,97.585,935160.20492349,0
+XOP.US,D,20081216,000000,99.4713,102.458,98.3676,102.123,716730.84565557,0
+XOP.US,D,20081217,000000,101.029,104.933,100.773,102.074,1254381.1866908,0
+XOP.US,D,20081218,000000,102.35,102.35,95.0348,96.5519,695083.2946263,0
+XOP.US,D,20081219,000000,96.4248,100.714,96.271,98.141,563839.62719533,0
+XOP.US,D,20081222,000000,98.0591,98.7126,90.6551,92.3822,544480.69677255,0
+XOP.US,D,20081223,000000,93.9496,94.536,90.9252,92.8347,374233.09092021,0
+XOP.US,D,20081224,000000,91.6754,92.5202,90.3456,92.1821,202455.68015892,0
+XOP.US,D,20081226,000000,92.4591,94.2483,91.6104,94.0895,145728.12001057,0
+XOP.US,D,20081229,000000,95.2339,96.9718,94.19,96.3883,491764.30944249,0
+XOP.US,D,20081230,000000,97.1779,99.4326,94.4207,99.2254,699150.26271648,0
+XOP.US,D,20081231,000000,99.3335,102.015,98.1607,100.714,578988.55074001,0
+XOP.US,D,20090102,000000,100.802,108.166,100.802,107.111,567870.07474391,0
+XOP.US,D,20090105,000000,107.042,114.159,107.042,112.128,850064.29963326,0
+XOP.US,D,20090106,000000,114.021,117.629,113.469,113.716,2537465.4901546,0
+XOP.US,D,20090107,000000,111.882,111.882,105.741,108.136,803667.99491778,0
+XOP.US,D,20090108,000000,106.628,109.674,106.057,109.408,749960.48066727,0
+XOP.US,D,20090109,000000,109.309,109.714,103.908,105.189,480326.27870746,0
+XOP.US,D,20090112,000000,104.558,104.558,99.1464,100.083,1252665.7356954,0
+XOP.US,D,20090113,000000,99.8065,103.602,99.6002,102.823,1067917.4459116,0
+XOP.US,D,20090114,000000,100.083,100.773,95.6814,97.4578,550533.9765416,0
+XOP.US,D,20090115,000000,96.9718,98.2593,91.6104,97.725,788596.17029424,0
+XOP.US,D,20090116,000000,99.9354,101.344,95.576,98.8112,452981.52318968,0
+XOP.US,D,20090120,000000,97.654,99.2938,92.3487,92.7677,770179.67273646,0
+XOP.US,D,20090121,000000,94.5932,100.289,94.054,99.9354,605508.55069348,0
+XOP.US,D,20090122,000000,97.794,99.1168,94.4207,96.4248,498270.0381435,0
+XOP.US,D,20090123,000000,94.054,102.015,93.0919,101.069,903073.86575554,0
+XOP.US,D,20090126,000000,101.739,106.125,101.226,104.026,621888.01359795,0
+XOP.US,D,20090127,000000,103.976,104.203,100.043,102.045,372757.05236416,0
+XOP.US,D,20090128,000000,103.573,106.904,102.123,106.224,654549.55129599,0
+XOP.US,D,20090129,000000,103.908,105.436,102.892,103.326,546690.18953893,0
+XOP.US,D,20090130,000000,104.784,106.096,100.744,101.64,732500.61840734,0
+XOP.US,D,20090202,000000,99.5407,100.369,97.9901,99.3632,818076.36303572,0
+XOP.US,D,20090203,000000,99.5407,102.39,98.8112,101.739,932139.14456615,0
+XOP.US,D,20090204,000000,102.39,105.337,102.39,103.247,1110992.4102611,0
+XOP.US,D,20090205,000000,102.35,106.254,101.542,105.504,1123584.8958942,0
+XOP.US,D,20090206,000000,105.189,109.171,103.74,108.373,761428.94518698,0
+XOP.US,D,20090209,000000,108.669,112.681,108.669,110.512,636231.45630862,0
+XOP.US,D,20090210,000000,110.601,112.641,104.134,105.603,1253965.2583004,0
+XOP.US,D,20090211,000000,106.096,107.535,101.069,103.415,808516.09681426,0
+XOP.US,D,20090212,000000,100.398,104.716,100.152,104.558,622648.85821448,0
+XOP.US,D,20090213,000000,104.588,107.16,103.976,105.307,676362.45922192,0
+XOP.US,D,20090217,000000,100.261,101.739,97.3503,97.5456,625379.78315804,0
+XOP.US,D,20090218,000000,98.2888,98.2888,92.4857,93.6489,508934.03628867,0
+XOP.US,D,20090219,000000,94.6978,96.1754,93.0604,93.986,768665.08471984,0
+XOP.US,D,20090220,000000,91.6399,92.3822,87.6329,89.7768,852243.35861498,0
+XOP.US,D,20090223,000000,91.5039,92.2166,84.8816,85.1577,822542.01370496,0
+XOP.US,D,20090224,000000,86.2844,89.2248,84.165,88.6176,778953.73285419,0
+XOP.US,D,20090225,000000,89.0572,92.1821,86.6403,90.039,1134316.8628252,0
+XOP.US,D,20090226,000000,91.1283,93.5858,89.8035,90.039,599763.666609,0
+XOP.US,D,20090227,000000,86.8817,91.7099,85.7185,88.389,1089163.2709833,0
+XOP.US,D,20090302,000000,85.4909,86.4421,79.0568,79.5498,776742.21116883,0
+XOP.US,D,20090303,000000,81.4138,84.2912,79.4098,81.6948,957280.49407449,0
+XOP.US,D,20090304,000000,84.03,87.8931,83.9265,86.2449,1324941.9164269,0
+XOP.US,D,20090305,000000,83.7944,85.9314,81.2778,82.3158,1104931.0148161,0
+XOP.US,D,20090306,000000,83.7332,85.0936,78.217,80.9022,2296824.5403817,0
+XOP.US,D,20090309,000000,79.8632,83.9265,79.8632,80.9022,1142315.8758936,0
+XOP.US,D,20090310,000000,83.5943,86.4766,82.9752,84.9871,876828.78432351,0
+XOP.US,D,20090311,000000,86.0715,87.5984,83.0127,85.0936,712123.17065791,0
+XOP.US,D,20090312,000000,86.1355,88.9203,83.9945,88.5191,894727.90754205,0
+XOP.US,D,20090313,000000,90.3456,90.3456,86.0015,87.1479,889598.8003672,0
+XOP.US,D,20090316,000000,87.4948,90.8217,86.1355,88.4579,544965.60840815,0
+XOP.US,D,20090317,000000,89.0907,92.8701,87.3244,92.7982,924915.17854716,0
+XOP.US,D,20090318,000000,91.0238,95.0053,88.5792,93.986,954737.24413633,0
+XOP.US,D,20090319,000000,96.3695,100.881,96.3695,98.4761,949611.18033996,0
+XOP.US,D,20090320,000000,99.1168,99.1464,93.2674,93.7563,622845.66335528,0
+XOP.US,D,20090323,000000,94.8998,101.936,94.8998,101.769,989261.32945562,0
+XOP.US,D,20090324,000000,101.099,101.099,97.585,98.7126,596011.18096032,0
+XOP.US,D,20090325,000000,98.3282,101.099,96.0295,99.3335,877768.17381004,0
+XOP.US,D,20090326,000000,100.516,103,99.0182,100.802,1279572.244714,0
+XOP.US,D,20090327,000000,98.4071,98.8112,95.576,96.1754,1180811.5701111,0
+XOP.US,D,20090330,000000,94.5538,94.5932,89.7768,91.917,689284.64418892,0
+XOP.US,D,20090331,000000,93.986,93.986,90.3821,90.3821,308761.9044388,0
+XOP.US,D,20090401,000000,89.5304,94.19,88.5496,93.7178,1090381.6368293,0
+XOP.US,D,20090402,000000,96.9353,100.616,96.9353,98.9394,924121.87122699,0
+XOP.US,D,20090403,000000,99.0773,102.961,98.4761,101.907,807455.98664857,0
+XOP.US,D,20090406,000000,100.95,100.95,98.4071,100.221,595934.08203918,0
+XOP.US,D,20090407,000000,98.4071,98.4071,95.787,96.4632,711273.05360639,0
+XOP.US,D,20090408,000000,97.0113,99.9255,94.4207,98.7718,491957.05674535,0
+XOP.US,D,20090409,000000,103.07,103.326,101.581,102.892,360709.33147641,0
+XOP.US,D,20090413,000000,101.907,103.996,99.2254,102.636,218810.79603567,0
+XOP.US,D,20090414,000000,101.837,105.307,101.187,102.212,458795.39051939,0
+XOP.US,D,20090415,000000,101.867,103.138,100.113,102.498,373040.08656151,0
+XOP.US,D,20090416,000000,102.745,105.091,100.744,103.996,697404.37793643,0
+XOP.US,D,20090417,000000,103.671,107.22,103.573,106.559,300826.80231822,0
+XOP.US,D,20090420,000000,104.026,104.617,98.7324,99.2551,513166.36127551,0
+XOP.US,D,20090421,000000,99.0773,102.29,97.4578,101.512,645874.90820816,0
+XOP.US,D,20090422,000000,100.477,102.853,99.6686,100.043,910684.34083974,0
+XOP.US,D,20090423,000000,101.512,103.208,100.477,102.636,514413.13198711,0
+XOP.US,D,20090424,000000,104.814,107.082,104.479,106.096,520960.45352715,0
+XOP.US,D,20090427,000000,102.783,105.159,102.567,103.779,353540.14626981,0
+XOP.US,D,20090428,000000,103,106.312,102.29,104.746,374266.56808334,0
+XOP.US,D,20090429,000000,106.52,108.531,105.229,107.082,584974.8761828,0
+XOP.US,D,20090430,000000,108.669,108.669,103.602,104.854,716370.71253708,0
+XOP.US,D,20090501,000000,105.12,110.975,104.656,109.812,426271.81931182,0
+XOP.US,D,20090504,000000,111.488,117.323,110.226,117.294,393384.0571478,0
+XOP.US,D,20090505,000000,117.255,117.255,111.675,114.435,377959.20062219,0
+XOP.US,D,20090506,000000,116.968,121.345,116.14,120.28,473512.15432189,0
+XOP.US,D,20090507,000000,117.846,125.101,115.53,117.767,674637.87809113,0
+XOP.US,D,20090508,000000,120.823,125.2,119.61,123.622,529995.22973347,0
+XOP.US,D,20090511,000000,121.483,122.223,117.846,119.079,416397.07064885,0
+XOP.US,D,20090512,000000,119.384,120.892,114.81,118.043,991107.64572504,0
+XOP.US,D,20090513,000000,117.423,117.423,111.793,112.74,480854.81210107,0
+XOP.US,D,20090514,000000,111.39,115.224,109.812,114.021,668831.11197784,0
+XOP.US,D,20090515,000000,113.469,114.712,109.477,110.709,919434.05392974,0
+XOP.US,D,20090518,000000,112.1,116.24,112.1,116.24,623219.99890661,0
+XOP.US,D,20090519,000000,115.933,118.999,115.293,117.491,426628.90905183,0
+XOP.US,D,20090520,000000,118.96,122.223,117.728,118.004,683650.3361887,0
+XOP.US,D,20090521,000000,115.44,116.14,111.645,113.716,1098564.2670651,0
+XOP.US,D,20090522,000000,114.239,115.687,113.085,113.509,618401.31633531,0
+XOP.US,D,20090526,000000,112.946,116.16,109.852,115.963,771614.11845348,0
+XOP.US,D,20090527,000000,116.308,118.96,115.865,116.24,488328.33515428,0
+XOP.US,D,20090528,000000,117.096,121.454,115.904,120.793,475253.98126398,0
+XOP.US,D,20090529,000000,121.996,124.057,121.168,122.755,562593.8709432,0
+XOP.US,D,20090601,000000,125.722,132.129,125.377,129.961,1492928.292079,0
+XOP.US,D,20090602,000000,128.305,128.62,126.126,127.546,461584.13965381,0
+XOP.US,D,20090603,000000,125.24,125.24,117.659,119.768,535982.56963575,0
+XOP.US,D,20090604,000000,120.823,123.731,120.28,123.1,486324.77766411,0
+XOP.US,D,20090605,000000,124.392,125.003,120.754,121.799,477418.83781286,0
+XOP.US,D,20090608,000000,120.863,122.164,118.861,121.454,354204.6172349,0
+XOP.US,D,20090609,000000,122.41,123.238,120.153,121.838,424077.54343777,0
+XOP.US,D,20090610,000000,123.8,124.392,120.863,122.824,1025430.8680656,0
+XOP.US,D,20090611,000000,123.514,127.704,123.041,124.983,787057.23524988,0
+XOP.US,D,20090612,000000,123.347,123.987,121.415,123.514,348012.35651591,0
+XOP.US,D,20090615,000000,122.321,123.277,118.654,120.577,415515.50535318,0
+XOP.US,D,20090616,000000,121.641,122.558,116.713,117.255,796661.12322936,0
+XOP.US,D,20090617,000000,117.068,117.068,112.128,114.622,1211583.1697816,0
+XOP.US,D,20090618,000000,114.239,115.53,112.533,113.371,390548.6428769,0
+XOP.US,D,20090619,000000,114.435,114.81,110.512,111.222,529044.68119256,0
+XOP.US,D,20090622,000000,109.408,109.674,103.74,104.065,908796.43173128,0
+XOP.US,D,20090623,000000,104.44,105.682,102.123,104.164,730515.32118797,0
+XOP.US,D,20090624,000000,105.12,106.727,103.938,104.617,388584.64930678,0
+XOP.US,D,20090625,000000,104.243,107.713,104.243,107.348,790800.59076317,0
+XOP.US,D,20090626,000000,107.082,107.111,105.642,105.948,617080.49008103,0
+XOP.US,D,20090629,000000,106.865,108.433,106.658,107.22,816098.16703276,0
+XOP.US,D,20090630,000000,107.949,109.576,105.268,107.781,908929.3259243,0
+XOP.US,D,20090701,000000,109.024,110.443,107.713,107.752,1019158.465047,0
+XOP.US,D,20090702,000000,105.682,106.283,103.286,103.573,495248.97778616,0
+XOP.US,D,20090706,000000,101.64,101.64,97.8926,100.546,673375.8904872,0
+XOP.US,D,20090707,000000,100.113,100.398,97.5159,97.8334,741814.37097305,0
+XOP.US,D,20090708,000000,97.794,99.038,94.7963,96.8762,826901.14612788,0
+XOP.US,D,20090709,000000,97.725,101.344,97.725,99.7678,698824.62122061,0
+XOP.US,D,20090710,000000,97.8531,99.3632,96.4632,98.8802,761395.46802385,0
+XOP.US,D,20090713,000000,98.8802,100.842,96.3104,100.842,414276.85031749,0
+XOP.US,D,20090714,000000,101.266,103.208,101.099,103.138,560090.18492511,0
+XOP.US,D,20090715,000000,105.12,107.22,105.031,106.697,398037.38282245,0
+XOP.US,D,20090716,000000,106.017,109.576,105.682,109.142,509295.18386664,0
+XOP.US,D,20090717,000000,109.063,111.084,107.988,110.197,1405517.3902356,0
+XOP.US,D,20090720,000000,111.143,113.104,110.542,112.601,420512.73279449,0
+XOP.US,D,20090721,000000,114.199,114.77,111.547,113.696,667233.33828315,0
+XOP.US,D,20090722,000000,112.74,113.962,111.222,112.976,594330.22158754,0
+XOP.US,D,20090723,000000,113.292,117.806,112.74,117.491,777987.96742094,0
+XOP.US,D,20090724,000000,117.068,119.424,116.623,119.384,385048.24352919,0
+XOP.US,D,20090727,000000,118.96,120.192,117.806,119.61,180310.02952071,0
+XOP.US,D,20090728,000000,118.516,118.654,114.987,117.451,644515.53249331,0
+XOP.US,D,20090729,000000,115.598,115.933,112.819,114.406,568222.09218649,0
+XOP.US,D,20090730,000000,116.585,118.694,115.362,117.491,595593.22365097,0
+XOP.US,D,20090731,000000,116.555,119.424,115.865,118.654,343890.60761334,0
+XOP.US,D,20090803,000000,120.409,123.889,120.37,123.169,701762.49589987,0
+XOP.US,D,20090804,000000,122.972,124.115,121.306,123.484,413760.49043774,0
+XOP.US,D,20090805,000000,123.139,123.484,121.306,122.164,722352.98014192,0
+XOP.US,D,20090806,000000,122.341,122.489,118.96,119.532,848739.41554102,0
+XOP.US,D,20090807,000000,121.345,121.799,119.462,120.655,526573.4578781,0
+XOP.US,D,20090810,000000,120.192,122.164,119.739,121.74,474622.98746201,0
+XOP.US,D,20090811,000000,121.108,121.108,118.861,118.999,459200.15985537,0
+XOP.US,D,20090812,000000,118.615,120.468,118.615,119.64,738640.12723293,0
+XOP.US,D,20090813,000000,120.685,122.134,118.694,121.483,1046854.2235478,0
+XOP.US,D,20090814,000000,121.306,121.513,117.934,119.462,1171333.4751082,0
+XOP.US,D,20090817,000000,116.555,116.555,114.091,114.81,296448.39516501,0
+XOP.US,D,20090818,000000,115.293,117.068,114.948,116.811,735365.45200341,0
+XOP.US,D,20090819,000000,115.362,120.025,114.839,118.822,709926.86586489,0
+XOP.US,D,20090820,000000,118.96,120.577,118.427,119.985,270196.21251656,0
+XOP.US,D,20090821,000000,121.138,123.919,120.971,123.554,211208.43662739,0
+XOP.US,D,20090824,000000,124.539,125.9,123.839,124.598,702564.93335543,0
+XOP.US,D,20090825,000000,125.14,125.417,121.483,122.223,622075.68860337,0
+XOP.US,D,20090826,000000,121.454,122.41,119.955,121.956,479432.53989791,0
+XOP.US,D,20090827,000000,120.892,122.794,119.097,122.193,762676.73035807,0
+XOP.US,D,20090828,000000,123.484,124.539,121.671,122.864,671463.63435101,0
+XOP.US,D,20090831,000000,120.153,120.37,118.724,119.64,451604.90166351,0
+XOP.US,D,20090901,000000,119.571,121.345,117.028,117.215,523299.79710808,0
+XOP.US,D,20090902,000000,116.89,118.004,116.042,116.042,650969.52376038,0
+XOP.US,D,20090903,000000,116.85,117.659,115.933,116.486,419834.05939655,0
+XOP.US,D,20090904,000000,116.2,118.999,116.111,118.753,608490.04713075,0
+XOP.US,D,20090908,000000,120.725,123.455,120.685,122.627,428434.64694171,0
+XOP.US,D,20090909,000000,122.686,124.43,121.483,123.199,389716.78609617,0
+XOP.US,D,20090910,000000,123.839,127.221,122.627,127.112,748401.25643315,0
+XOP.US,D,20090911,000000,127.477,130.138,126.619,127.832,774605.75948564,0
+XOP.US,D,20090914,000000,125.693,129.33,125.584,129.261,518256.91898977,0
+XOP.US,D,20090915,000000,129.458,131.952,129.389,131.459,583835.638177,0
+XOP.US,D,20090916,000000,132.504,134.574,131.804,134.574,513204.91073607,0
+XOP.US,D,20090917,000000,134.328,136.733,133.066,134.23,670341.64215651,0
+XOP.US,D,20090918,000000,135.136,135.136,131.026,132.504,346457.19011973,0
+XOP.US,D,20090921,000000,130.385,131.912,128.915,131.459,279440.98183703,0
+XOP.US,D,20090922,000000,133.667,134.673,133.066,134.15,463541.03200751,0
+XOP.US,D,20090923,000000,134.022,134.84,130.808,131.558,625048.05490524,0
+XOP.US,D,20090924,000000,131.627,131.883,127.241,128.679,426255.58796,0
+XOP.US,D,20090925,000000,128.049,130.493,127.073,128.472,851904.52914575,0
+XOP.US,D,20090928,000000,128.62,131.055,127.624,130.749,391364.26830581,0
+XOP.US,D,20090929,000000,130.523,131.844,129.458,131.154,596950.57044685,0
+XOP.US,D,20090930,000000,131.528,133.066,128.847,131.361,690423.88219473,0
+XOP.US,D,20091001,000000,131.627,131.627,126.058,126.156,855747.30168893,0
+XOP.US,D,20091002,000000,124.579,126.688,122.864,125.417,680682.02772478,0
+XOP.US,D,20091005,000000,125.003,130.03,125.003,129.557,612775.12401101,0
+XOP.US,D,20091006,000000,131.361,133.578,131.026,132.849,696190.06992847,0
+XOP.US,D,20091007,000000,132.701,134.091,131.252,133.027,592678.68153995,0
+XOP.US,D,20091008,000000,134.712,138.034,134.12,137.57,639149.0417981,0
+XOP.US,D,20091009,000000,137.344,138.093,135.895,137.374,472165.96658039,0
+XOP.US,D,20091012,000000,138.635,141.237,138.379,139.316,502436.42326357,0
+XOP.US,D,20091013,000000,139.316,140.271,136.388,139.996,528072.82900239,0
+XOP.US,D,20091014,000000,142.628,142.628,140.144,141.524,577315.70704315,0
+XOP.US,D,20091015,000000,140.399,145.585,140.104,145.556,586971.33245655,0
+XOP.US,D,20091016,000000,145.407,145.732,143.485,145.259,705561.64668504,0
+XOP.US,D,20091019,000000,145.556,147.26,144.521,147.005,445735.23906192,0
+XOP.US,D,20091020,000000,147.005,148.04,144.589,147.37,483339.22338888,0
+XOP.US,D,20091021,000000,146.827,150.09,145.871,146.235,582426.5539472,0
+XOP.US,D,20091022,000000,145.329,145.732,142.578,145.368,415503.33183932,0
+XOP.US,D,20091023,000000,146.492,146.965,141.09,142.125,540580.10003851,0
+XOP.US,D,20091026,000000,142.549,146.462,138.99,139.611,585654.56404023,0
+XOP.US,D,20091027,000000,140.371,141.977,138.733,139.936,722059.80134968,0
+XOP.US,D,20091028,000000,139.276,139.611,132.169,132.582,963298.26776143,0
+XOP.US,D,20091029,000000,133.875,137.807,133.608,137.65,723768.15112865,0
+XOP.US,D,20091030,000000,137.019,137.147,129.389,130.651,1321649.9953862,0
+XOP.US,D,20091102,000000,131.804,134.062,128.344,130.808,1138510.6383515,0
+XOP.US,D,20091103,000000,128.975,134.574,127.93,134.19,844212.89730247,0
+XOP.US,D,20091104,000000,136.388,136.772,133.5,134.022,755669.85866965,0
+XOP.US,D,20091105,000000,134.919,136.092,132.849,135.964,446783.17571374,0
+XOP.US,D,20091106,000000,134.515,136.595,133.342,134.426,738921.13251129,0
+XOP.US,D,20091109,000000,135.895,138.034,135.895,137.847,614491.58946588,0
+XOP.US,D,20091110,000000,137.679,138.596,135.688,137.502,530636.36813032,0
+XOP.US,D,20091111,000000,138.705,139.581,135.757,136.881,428006.54503748,0
+XOP.US,D,20091112,000000,135.934,136.841,132.81,133.382,602014.75221442,0
+XOP.US,D,20091113,000000,133.5,134.712,132.061,133.805,604641.18783065,0
+XOP.US,D,20091116,000000,135.786,137.778,135.521,136.634,478015.33999221,0
+XOP.US,D,20091117,000000,136.556,136.556,134.348,135.096,526491.28665952,0
+XOP.US,D,20091118,000000,135.451,135.668,133.165,133.737,1005354.7147843,0
+XOP.US,D,20091119,000000,132.78,132.78,129.596,130.345,643949.46409861,0
+XOP.US,D,20091120,000000,129.695,130.208,128.236,129.33,1022105.4698617,0
+XOP.US,D,20091123,000000,132.366,133.578,130.138,130.749,770661.54099359,0
+XOP.US,D,20091124,000000,131.4,131.696,128.65,131.558,851806.12657535,0
+XOP.US,D,20091125,000000,131.804,135.136,130.779,134.821,992659.76874274,0
+XOP.US,D,20091127,000000,128.877,131.883,128.62,131.055,439133.1367095,0
+XOP.US,D,20091130,000000,130.345,132.257,129.3,130.523,660757.02890731,0
+XOP.US,D,20091201,000000,132.307,133.42,131.774,132.889,509122.72575356,0
+XOP.US,D,20091202,000000,133.204,133.667,131.193,131.656,465814.43572167,0
+XOP.US,D,20091203,000000,131.459,132.544,129.517,129.725,750337.85959707,0
+XOP.US,D,20091204,000000,131.331,133.578,128.087,129.725,1108089.0272044,0
+XOP.US,D,20091207,000000,129.557,132.09,128.877,129.823,586773.51285625,0
+XOP.US,D,20091208,000000,128.748,129.517,127.181,127.546,824954.39836908,0
+XOP.US,D,20091209,000000,127.96,129.015,125.545,127.004,522580.5453306,0
+XOP.US,D,20091210,000000,128.087,130.316,127.743,129.823,722200.81121862,0
+XOP.US,D,20091211,000000,130.493,130.779,128.877,129.517,575324.32306684,0
+XOP.US,D,20091214,000000,134.298,135.521,133.737,134.948,1016820.1359255,0
+XOP.US,D,20091215,000000,134.88,135.994,134.23,135.757,507456.98327312,0
+XOP.US,D,20091216,000000,137.019,137.887,136.171,137.039,653298.72274643,0
+XOP.US,D,20091217,000000,135.856,137.61,135.176,136.388,464935.91380446,0
+XOP.US,D,20091218,000000,136.95,138.408,136.772,137.887,741560.75610088,0
+XOP.US,D,20091221,000000,138.911,139.996,138.596,139.996,245684.8423507,0
+XOP.US,D,20091222,000000,140.144,140.696,139.316,140.439,503820.14600615,0
+XOP.US,D,20091223,000000,141.415,142.628,140.271,142.51,303760.61915953,0
+XOP.US,D,20091224,000000,142.697,143.83,142.549,143.426,203703.46533002,0
+XOP.US,D,20091228,000000,144.146,144.806,142.43,143.012,225778.10380403,0
+XOP.US,D,20091229,000000,143.801,143.83,141.78,142.125,397591.02064742,0
+XOP.US,D,20091230,000000,141.839,141.839,140.499,141.415,229642.17999647,0
+XOP.US,D,20091231,000000,141.977,142.47,139.966,140.035,283849.8227749,0
+XOP.US,D,20100104,000000,142.382,146.61,142.382,146.58,867401.41229506,0
+XOP.US,D,20100105,000000,146.847,148.483,146.068,147.813,1769751.9684352,0
+XOP.US,D,20100106,000000,147.685,149.981,146.887,149.479,1084005.7589429,0
+XOP.US,D,20100107,000000,149.026,149.026,146.58,148.581,698495.93634627,0
+XOP.US,D,20100108,000000,148.04,149.794,146.758,149.764,655686.76038282,0
+XOP.US,D,20100111,000000,151.214,151.608,146.64,148.069,850140.38409492,0
+XOP.US,D,20100112,000000,146.107,146.177,143.978,144.589,755948.83502904,0
+XOP.US,D,20100113,000000,144.806,146.206,141.908,146.039,1080781.8066878,0
+XOP.US,D,20100114,000000,146.541,147.901,145.732,147.408,1168203.8675855,0
+XOP.US,D,20100115,000000,147.428,147.428,145.289,146.107,691698.04331252,0
+XOP.US,D,20100119,000000,146.107,147.408,145.191,147.202,680650.57948063,0
+XOP.US,D,20100120,000000,145.802,145.979,144.185,145.802,407270.99308855,0
+XOP.US,D,20100121,000000,145.732,147.241,143.347,143.731,886665.99798538,0
+XOP.US,D,20100122,000000,143.525,144.343,140.213,140.696,1562139.7906952,0
+XOP.US,D,20100125,000000,141.672,143.593,141.307,141.977,969765.44700187,0
+XOP.US,D,20100126,000000,141.199,142.085,139.148,139.898,875372.02049774,0
+XOP.US,D,20100127,000000,139.868,141.021,136.556,138.813,1584619.1985052,0
+XOP.US,D,20100128,000000,139.276,140.104,135.205,137.413,1358480.9615826,0
+XOP.US,D,20100129,000000,138.093,140.104,133.875,134.091,1673450.3436328,0
+XOP.US,D,20100201,000000,136.033,139.898,135.757,139.828,891726.121915,0
+XOP.US,D,20100202,000000,140.439,143.14,138.843,142.578,732502.64732631,0
+XOP.US,D,20100203,000000,142.273,142.697,140.074,140.242,950346.66346926,0
+XOP.US,D,20100204,000000,139.05,139.118,133.983,133.983,1360111.197981,0
+XOP.US,D,20100205,000000,134.268,134.712,129.665,134.15,2021099.5236518,0
+XOP.US,D,20100208,000000,133.913,135.856,132.582,133.263,1101150.1243018,0
+XOP.US,D,20100209,000000,135.491,137.778,134.426,135.994,1446250.9820851,0
+XOP.US,D,20100210,000000,135.816,136.486,132.918,135.688,1633377.1649103,0
+XOP.US,D,20100211,000000,135.343,138.34,134.988,138.123,1121911.037738,0
+XOP.US,D,20100212,000000,136.171,138.733,135.205,138.635,935669.46358681,0
+XOP.US,D,20100216,000000,140.499,143.012,140.499,142.865,967618.85072379,0
+XOP.US,D,20100217,000000,143.318,143.801,141.061,142.243,1106245.7543135,0
+XOP.US,D,20100218,000000,141.869,143.17,141.494,142.903,1039832.1349671,0
+XOP.US,D,20100219,000000,142.628,144.018,142.046,143.702,1044770.523758,0
+XOP.US,D,20100222,000000,144.421,144.521,140.242,140.626,902272.44275948,0
+XOP.US,D,20100223,000000,140.311,140.371,137.039,137.167,1040087.7787582,0
+XOP.US,D,20100224,000000,137.502,139.217,137.077,138.517,992218.47886516,0
+XOP.US,D,20100225,000000,136.171,139.217,135.412,138.813,1329392.3502038,0
+XOP.US,D,20100226,000000,139.236,140.341,138.408,139.404,882532.07556895,0
+XOP.US,D,20100301,000000,140.371,141.74,140.371,141.454,958541.46721894,0
+XOP.US,D,20100302,000000,142.174,143.87,141.977,142.667,824972.65863987,0
+XOP.US,D,20100303,000000,143.032,144.678,143.032,143.801,706928.12361631,0
+XOP.US,D,20100304,000000,143.938,144.451,141.819,142.608,998405.66728671,0
+XOP.US,D,20100305,000000,144.086,145.772,144.086,145.407,886072.5391845,0
+XOP.US,D,20100308,000000,146.068,146.275,144.284,144.708,662901.59626642,0
+XOP.US,D,20100309,000000,144.284,146.462,144.116,145.526,1523597.4313412,0
+XOP.US,D,20100310,000000,145.407,148.286,145.407,147.872,1410993.4425556,0
+XOP.US,D,20100311,000000,147.813,148.926,147.428,148.108,965680.21864089,0
+XOP.US,D,20100312,000000,148.858,149.311,147.497,148.453,1235546.7318236,0
+XOP.US,D,20100315,000000,148.207,148.286,144.648,146.787,1251240.4201137,0
+XOP.US,D,20100316,000000,147.3,148.04,146.206,147.872,1193600.860885,0
+XOP.US,D,20100317,000000,148.286,149.409,148,148.453,907790.08791849,0
+XOP.US,D,20100318,000000,148.581,148.68,143.801,144.244,1879497.2103817,0
+XOP.US,D,20100319,000000,144.383,144.806,139.936,142.273,1950428.2178313,0
+XOP.US,D,20100322,000000,139.996,142.017,139.236,141.524,1519227.139864,0
+XOP.US,D,20100323,000000,141.74,143.702,141.711,143.702,1388763.5917797,0
+XOP.US,D,20100324,000000,142.755,144.451,142.017,143.456,1179150.8999281,0
+XOP.US,D,20100325,000000,144.747,145.112,139.02,139.217,2248364.8250662,0
+XOP.US,D,20100326,000000,139.898,140.144,137.039,138.192,2159524.5498032,0
+XOP.US,D,20100329,000000,139.316,142.243,139.079,141.869,1184759.8464411,0
+XOP.US,D,20100330,000000,142.47,142.47,140.804,142.046,1025822.4494282,0
+XOP.US,D,20100331,000000,142.342,144.185,141.672,143.14,1845110.0770935,0
+XOP.US,D,20100401,000000,145.112,147.408,144.421,147.241,1254088.0078985,0
+XOP.US,D,20100405,000000,148.178,150.829,147.468,150.504,1245436.6973789,0
+XOP.US,D,20100406,000000,150.051,151.47,149.922,150.119,863454.15042455,0
+XOP.US,D,20100407,000000,150.346,150.346,147.843,148.759,2208974.3775797,0
+XOP.US,D,20100408,000000,148.207,149.311,146.039,148.759,1418568.4115576,0
+XOP.US,D,20100409,000000,150.474,152.13,150.237,151.391,1797758.1515395,0
+XOP.US,D,20100412,000000,151.883,152.495,150.504,150.937,1395271.3493997,0
+XOP.US,D,20100413,000000,151.214,151.51,148.759,150.474,2181896.4249074,0
+XOP.US,D,20100414,000000,151.51,152.071,149.854,151.855,1220509.3988227,0
+XOP.US,D,20100415,000000,152.268,152.731,151.282,151.855,1194819.2267309,0
+XOP.US,D,20100416,000000,151.155,151.155,147.241,148.523,2272872.1373941,0
+XOP.US,D,20100419,000000,147.241,148.178,145.526,147.537,1805435.5809501,0
+XOP.US,D,20100420,000000,148.375,150.967,148.375,150.612,1346407.8792077,0
+XOP.US,D,20100421,000000,150.898,150.967,148.621,150.09,1349395.4624019,0
+XOP.US,D,20100422,000000,148.355,151.51,147.428,151.362,1782109.099467,0
+XOP.US,D,20100423,000000,151.145,155.738,150.592,155.738,2026117.0402828,0
+XOP.US,D,20100426,000000,156.024,156.132,154.782,155.117,1010163.2527607,0
+XOP.US,D,20100427,000000,154.447,155.344,149.656,149.981,2618698.3337119,0
+XOP.US,D,20100428,000000,150.898,152.002,149.281,151.115,2229359.941005,0
+XOP.US,D,20100429,000000,152.663,153.846,150.09,152.002,1801896.131794,0
+XOP.US,D,20100430,000000,151.883,153.884,149.981,151.815,1887591.582642,0
+XOP.US,D,20100503,000000,152.13,156.053,151.391,155.039,991070.11072395,0
+XOP.US,D,20100504,000000,152.702,153.195,149.173,150.967,2302403.05311,0
+XOP.US,D,20100505,000000,147.537,150.79,145.427,147.685,2257025.2657212,0
+XOP.US,D,20100506,000000,147.054,151.47,134.328,142.51,3632803.7760456,0
+XOP.US,D,20100507,000000,142.51,143.278,135.136,137.679,4046182.8297156,0
+XOP.US,D,20100510,000000,143.801,145.259,142.549,144.846,2837922.0147595,0
+XOP.US,D,20100511,000000,143.11,146.847,142.51,143.87,2886432.4530494,0
+XOP.US,D,20100512,000000,144.421,148.553,144.421,148.286,1709677.7064336,0
+XOP.US,D,20100513,000000,147.783,149.854,146.393,147.566,2483109.7362908,0
+XOP.US,D,20100514,000000,146.393,146.462,142.017,144.421,2050680.1478827,0
+XOP.US,D,20100517,000000,144.776,145.585,138.517,141.454,1879405.9090277,0
+XOP.US,D,20100518,000000,143.071,145.407,139.828,140.735,1698484.1604353,0
+XOP.US,D,20100519,000000,139.148,140.844,135.244,138.843,2159518.4630463,0
+XOP.US,D,20100520,000000,133.875,135.343,131.084,131.489,1928335.3190865,0
+XOP.US,D,20100521,000000,127.477,135.028,127.477,134.15,2058370.7652665,0
+XOP.US,D,20100524,000000,134.23,134.574,130.808,131.055,1020038.0014236,0
+XOP.US,D,20100525,000000,127.664,131.587,125.801,131.587,2044254.5614812,0
+XOP.US,D,20100526,000000,133.382,135.343,131.952,132.642,1951612.0920546,0
+XOP.US,D,20100527,000000,135.934,139.789,135.599,139.72,1847503.1870272,0
+XOP.US,D,20100528,000000,139.868,141.711,138.152,139.217,2469774.6663119,0
+XOP.US,D,20100601,000000,136.516,140.104,133.628,133.983,1727594.0754634,0
+XOP.US,D,20100602,000000,134.643,141.632,134.485,141.602,1910930.2376389,0
+XOP.US,D,20100603,000000,142.667,145.772,140.213,145.259,2346660.8772234,0
+XOP.US,D,20100604,000000,142.204,146.512,137.748,138.882,2202291.1184682,0
+XOP.US,D,20100607,000000,139.316,141.869,137.147,137.413,1539157.2109788,0
+XOP.US,D,20100608,000000,137.748,139.611,135.728,138.951,1716549.6550101,0
+XOP.US,D,20100609,000000,141.307,143.278,137.117,137.995,1265387.0576836,0
+XOP.US,D,20100610,000000,140.626,144.904,140.626,144.904,1355030.7848616,0
+XOP.US,D,20100611,000000,143.456,146.107,142.41,146.107,1069412.7591979,0
+XOP.US,D,20100614,000000,147.606,150.021,145.841,145.91,1108736.2523582,0
+XOP.US,D,20100615,000000,147.497,150.366,147.26,150.021,1435563.6513718,0
+XOP.US,D,20100616,000000,149.203,151.647,148.453,150.277,1348791.8590061,0
+XOP.US,D,20100617,000000,150.682,150.829,147.37,149.104,1466417.4222609,0
+XOP.US,D,20100618,000000,148.789,149.548,147.133,149.479,1757779.3175496,0
+XOP.US,D,20100621,000000,151.855,152.623,146.827,147.843,1876650.6370565,0
+XOP.US,D,20100622,000000,148,148,142.046,142.41,1590997.1053107,0
+XOP.US,D,20100623,000000,142.47,143.238,140.873,142.017,1362731.5468403,0
+XOP.US,D,20100624,000000,141.839,142.835,138.448,139.276,1158726.7870422,0
+XOP.US,D,20100625,000000,139.72,142.273,138.093,141.129,1503425.918868,0
+XOP.US,D,20100628,000000,142.342,142.342,138.911,139.05,1244820.9204692,0
+XOP.US,D,20100629,000000,135.728,136.556,132.346,133.342,1684612.4413869,0
+XOP.US,D,20100630,000000,133.52,135.373,132.169,132.474,1196633.0802968,0
+XOP.US,D,20100701,000000,132.021,133.42,127.704,130.878,2080613.8040156,0
+XOP.US,D,20100702,000000,131.291,132.741,128.748,129.793,1524784.348943,0
+XOP.US,D,20100706,000000,132.307,134.091,128.62,129.823,1891937.5270915,0
+XOP.US,D,20100707,000000,130.808,135.205,129.892,135.136,1197739.8555989,0
+XOP.US,D,20100708,000000,136.95,137.807,134.328,137.374,1183801.1822242,0
+XOP.US,D,20100709,000000,137.039,138.093,136.279,137.502,651986.01216806,0
+XOP.US,D,20100712,000000,137.077,138.379,135.451,136.704,802315.72041935,0
+XOP.US,D,20100713,000000,138.34,139.316,137.887,138.733,664557.19415197,0
+XOP.US,D,20100714,000000,138.123,139.434,136.556,138.192,938622.55515841,0
+XOP.US,D,20100715,000000,138.123,138.705,135.451,138.192,1184829.8441458,0
+XOP.US,D,20100716,000000,137.206,137.206,132.889,133.46,1191458.3224449,0
+XOP.US,D,20100719,000000,134.348,134.387,131.696,133.342,736816.12907225,0
+XOP.US,D,20100720,000000,131.528,137.344,130.838,136.841,1325180.3144068,0
+XOP.US,D,20100721,000000,137.955,138.34,134.348,135.244,1485516.6510546,0
+XOP.US,D,20100722,000000,137.019,139.079,136.812,137.925,1752918.0276797,0
+XOP.US,D,20100723,000000,138.665,138.813,135.994,138.733,2331762.5251724,0
+XOP.US,D,20100726,000000,138.635,141.09,138.517,141.09,1369956.5273188,0
+XOP.US,D,20100727,000000,142.174,142.382,137.532,138.665,1820573.3454403,0
+XOP.US,D,20100728,000000,138.448,139.345,137.019,137.167,1433113.7317065,0
+XOP.US,D,20100729,000000,138.251,140.213,136.447,138.408,1909768.6815244,0
+XOP.US,D,20100730,000000,137.077,138.635,135.451,137.887,1376617.4683216,0
+XOP.US,D,20100802,000000,140.371,142.382,140.213,141.937,982753.57183563,0
+XOP.US,D,20100803,000000,141.494,143.663,140.538,142.41,1667307.7914288,0
+XOP.US,D,20100804,000000,142.795,145.368,142.795,145.259,1695986.5611742,0
+XOP.US,D,20100805,000000,143.623,146.009,143.278,145.585,1321147.8379392,0
+XOP.US,D,20100806,000000,143.347,144.934,141.977,143.731,1143330.3353822,0
+XOP.US,D,20100809,000000,144.876,145.624,143.899,145.191,559332.38368705,0
+XOP.US,D,20100810,000000,142.973,144.589,142.273,143.731,881054.00809393,0
+XOP.US,D,20100811,000000,141.267,141.267,137.679,138.222,1152558.8733509,0
+XOP.US,D,20100812,000000,135.668,138.251,135.491,136.595,1165213.2410129,0
+XOP.US,D,20100813,000000,137.077,138.093,136.319,136.704,687075.15142254,0
+XOP.US,D,20100816,000000,136.033,136.447,134.919,135.816,906520.99909813,0
+XOP.US,D,20100817,000000,137.532,138.882,136.634,138.093,834190.03755416,0
+XOP.US,D,20100818,000000,138.034,138.064,135.964,136.989,785901.76589226,0
+XOP.US,D,20100819,000000,136.733,136.733,134.387,134.948,763438.58943408,0
+XOP.US,D,20100820,000000,134.19,134.328,131.804,132.889,719232.5027547,0
+XOP.US,D,20100823,000000,134.348,134.712,132.987,133.204,670076.86822996,0
+XOP.US,D,20100824,000000,131.252,131.883,129.389,130.246,908245.58022891,0
+XOP.US,D,20100825,000000,129.665,130.246,127.221,129.222,964152.44265091,0
+XOP.US,D,20100826,000000,130.553,131.528,128.679,129.3,1076508.9033214,0
+XOP.US,D,20100827,000000,130.07,133.027,128.049,132.918,841573.27371288,0
+XOP.US,D,20100830,000000,132.09,133.835,131.558,131.912,1033877.2577685,0
+XOP.US,D,20100831,000000,131.381,132.731,129.931,130.888,1366379.5431617,0
+XOP.US,D,20100901,000000,133.578,135.639,132.987,135.303,1468992.1204432,0
+XOP.US,D,20100902,000000,135.728,136.92,134.298,136.772,1109232.3230482,0
+XOP.US,D,20100903,000000,138.813,139.473,137.502,139.148,627367.1092964,0
+XOP.US,D,20100907,000000,137.847,138.034,136.171,136.556,732743.07422513,0
+XOP.US,D,20100908,000000,136.841,138.379,136.841,137.955,565057.99304124,0
+XOP.US,D,20100909,000000,140.538,140.538,137.235,137.778,517813.60019321,0
+XOP.US,D,20100910,000000,138.29,139.996,137.995,139.316,479002.40907471,0
+XOP.US,D,20100913,000000,141.159,141.346,139.316,140.991,685803.01922371,0
+XOP.US,D,20100914,000000,140.213,142.273,139.936,140.656,1069974.7697547,0
+XOP.US,D,20100915,000000,139.641,139.868,138.665,139.434,1294632.9102832,0
+XOP.US,D,20100916,000000,139.375,139.898,138.064,138.705,1198435.7748081,0
+XOP.US,D,20100917,000000,139.217,139.473,137.206,137.679,1074975.0405745,0
+XOP.US,D,20100920,000000,138.557,140.399,137.344,139.966,1292072.4145337,0
+XOP.US,D,20100921,000000,140.371,140.399,138.093,139.345,1287206.0523664,0
+XOP.US,D,20100922,000000,139.316,140.844,137.374,137.887,1494635.6273984,0
+XOP.US,D,20100923,000000,136.704,138.123,136.033,136.772,1235878.4600764,0
+XOP.US,D,20100924,000000,137.65,140.371,137.532,139.828,1386774.2367224,0
+XOP.US,D,20100927,000000,140.439,140.499,139.236,139.434,1059940.750952,0
+XOP.US,D,20100928,000000,139.759,140.735,137.748,140.341,873720.48045015,0
+XOP.US,D,20100929,000000,140.439,143.899,140.144,143.564,1164727.3149178,0
+XOP.US,D,20100930,000000,145.211,145.211,141.632,143.603,1208480.9526652,0
+XOP.US,D,20101001,000000,144.323,145.871,143.761,145.151,824182.39469817,0
+XOP.US,D,20101004,000000,144.876,145.457,142.51,143.278,815195.29808783,0
+XOP.US,D,20101005,000000,145.112,147.537,144.776,146.887,992939.75956162,0
+XOP.US,D,20101006,000000,146.64,148.759,146.58,147.961,1268689.1233193,0
+XOP.US,D,20101007,000000,149.006,149.006,146.314,147.241,871924.88715515,0
+XOP.US,D,20101008,000000,147.3,150.179,146.787,149.617,942384.17094249,0
+XOP.US,D,20101011,000000,149.725,151.568,149.725,150.179,719468.87181556,0
+XOP.US,D,20101012,000000,150.051,150.366,147.606,149.981,1390205.1387131,0
+XOP.US,D,20101013,000000,151.47,152.801,150.967,152.298,1333224.9781521,0
+XOP.US,D,20101014,000000,152.298,153.53,151.046,152.002,795418.41035571,0
+XOP.US,D,20101015,000000,154.043,154.043,150.405,151.923,826918.39193919,0
+XOP.US,D,20101018,000000,151.007,153.954,151.007,153.086,786502.32590957,0
+XOP.US,D,20101019,000000,150.829,151.243,148.04,149.064,1312253.0571423,0
+XOP.US,D,20101020,000000,150.435,150.898,148.719,150.051,904171.51092231,0
+XOP.US,D,20101021,000000,150.572,151.391,147.044,148.453,1310731.3679093,0
+XOP.US,D,20101022,000000,149.311,149.725,148.138,148.858,1674352.1981183,0
+XOP.US,D,20101025,000000,150.149,151.677,149.134,149.134,1618684.7481356,0
+XOP.US,D,20101026,000000,148.581,149.409,147.921,148.553,843621.46742055,0
+XOP.US,D,20101027,000000,147.3,147.901,145.427,147.901,820750.47824793,0
+XOP.US,D,20101028,000000,149.173,149.341,147.133,147.921,879617.53345793,0
+XOP.US,D,20101029,000000,147.458,149.281,147.083,149.006,1053813.4156403,0
+XOP.US,D,20101101,000000,152.16,153.884,150.149,151.085,1085728.3111546,0
+XOP.US,D,20101102,000000,151.923,153.382,151.155,153.086,659160.26967211,0
+XOP.US,D,20101103,000000,153.727,154.013,151.243,153.766,1708683.5361347,0
+XOP.US,D,20101104,000000,155.995,158.124,155.797,158.016,1190156.770921,0
+XOP.US,D,20101105,000000,158.094,158.479,156.813,158.439,1254463.3579093,0
+XOP.US,D,20101108,000000,157.818,160.272,157.276,160.105,1215914.9117984,0
+XOP.US,D,20101109,000000,163.654,165.704,161.367,162.165,1661011.0413824,0
+XOP.US,D,20101110,000000,163.594,164.915,161.091,164.876,1438141.3929325,0
+XOP.US,D,20101111,000000,163.555,166.335,163.555,166.266,1214009.7568786,0
+XOP.US,D,20101112,000000,164.442,165.073,161.978,163.22,1340937.9136446,0
+XOP.US,D,20101115,000000,164.876,164.876,162.254,162.254,714319.47545094,0
+XOP.US,D,20101116,000000,160.785,160.785,158.054,159.395,2249253.4915784,0
+XOP.US,D,20101117,000000,159.73,161.367,158.774,160.342,1913040.3133755,0
+XOP.US,D,20101118,000000,162.254,164.383,162.185,163.722,1142108.9261579,0
+XOP.US,D,20101119,000000,163.526,165.31,161.81,165.24,1062840.0761707,0
+XOP.US,D,20101122,000000,165.024,165.793,162.511,165.556,1450246.9380111,0
+XOP.US,D,20101123,000000,163.417,163.594,161.258,162.126,1137004.1660107,0
+XOP.US,D,20101124,000000,163.033,165.24,162.727,165.043,1041240.2047374,0
+XOP.US,D,20101126,000000,163.979,164.955,163.22,163.939,283641.85857972,0
+XOP.US,D,20101129,000000,163.121,165.182,161.702,164.61,1617447.1075594,0
+XOP.US,D,20101130,000000,162.609,165.162,162.491,163.89,721010.85023838,0
+XOP.US,D,20101201,000000,167.133,168.316,166.02,167.843,1194079.6857637,0
+XOP.US,D,20101202,000000,168.849,171.441,168.149,171.441,887481.6234143,0
+XOP.US,D,20101203,000000,170.741,172.732,170.19,172.181,935877.427782,0
+XOP.US,D,20101206,000000,172.684,173.708,172.21,173.117,850161.68774417,0
+XOP.US,D,20101207,000000,175.848,176.281,172.732,172.732,1012022.7570035,0
+XOP.US,D,20101208,000000,173.324,173.728,170.357,170.673,757880.36589552,0
+XOP.US,D,20101209,000000,171.993,172.141,169.558,171.333,927914.93525523,0
+XOP.US,D,20101210,000000,171.678,172.21,170.711,171.856,633992.54421707,0
+XOP.US,D,20101213,000000,173.708,174.487,172.644,173.038,722342.83554703,0
+XOP.US,D,20101214,000000,173.225,173.225,170.968,171.638,1419919.6715965,0
+XOP.US,D,20101215,000000,171.539,172.684,170.673,170.83,803921.60978996,0
+XOP.US,D,20101216,000000,171.185,172.101,169.46,172.101,604307.43065887,0
+XOP.US,D,20101217,000000,171.786,172.348,170.968,171.964,685312.02083119,0
+XOP.US,D,20101220,000000,172.811,174.95,171.826,174.517,401335.39062019,0
+XOP.US,D,20101221,000000,175.946,177.001,173.837,176.961,565780.2881972,0
+XOP.US,D,20101222,000000,177.405,178.154,176.882,177.267,888856.21602148,0
+XOP.US,D,20101223,000000,177.375,177.681,176.646,177.346,567154.88080438,0
+XOP.US,D,20101227,000000,177.642,177.681,175.699,176.35,409549.46910017,0
+XOP.US,D,20101228,000000,177.306,177.474,176.35,177.099,223303.83711111,0
+XOP.US,D,20101229,000000,178.025,179.534,177.582,179.11,403668.64744419,0
+XOP.US,D,20101230,000000,179.278,180.362,178.37,178.795,323680.54567955,0
+XOP.US,D,20101231,000000,178.538,180.126,178.312,179.238,471650.62116013,0
+XOP.US,D,20110103,000000,181.338,182.225,180.894,181.101,578010.61179291,0
+XOP.US,D,20110104,000000,182.432,182.432,177.542,179.514,1067491.3729263,0
+XOP.US,D,20110105,000000,178.42,180.313,177.612,180.136,488280.65555832,0
+XOP.US,D,20110106,000000,180.569,180.855,178.509,179.228,770666.61329103,0
+XOP.US,D,20110107,000000,179.189,180.343,177.917,179.899,711001.17846342,0
+XOP.US,D,20110110,000000,180.136,180.855,178.154,180.609,1013002.7248695,0
+XOP.US,D,20110111,000000,182.107,182.975,181.446,182.63,627485.80105658,0
+XOP.US,D,20110112,000000,183.99,184.719,183.073,184.374,726637.04256268,0
+XOP.US,D,20110113,000000,184.847,185.281,183.388,183.813,826216.38597301,0
+XOP.US,D,20110114,000000,184.029,185.744,182.56,185.478,437052.48029818,0
+XOP.US,D,20110118,000000,185.744,187.262,184.483,187.045,512766.66423696,0
+XOP.US,D,20110119,000000,187.637,187.795,183.96,184.443,834060.18673961,0
+XOP.US,D,20110120,000000,182.975,183.31,179.298,181.338,797581.23798561,0
+XOP.US,D,20110121,000000,182.935,183.132,180.569,181.101,728471.18531824,0
+XOP.US,D,20110124,000000,180.924,182.669,180.549,182.56,785896.69359481,0
+XOP.US,D,20110125,000000,182.009,182.353,178.617,180.648,1229674.0258436,0
+XOP.US,D,20110126,000000,181.486,186.129,181.377,185.824,844875.33934858,0
+XOP.US,D,20110127,000000,186.001,186.405,183.96,185.123,784696.58801969,0
+XOP.US,D,20110128,000000,185.557,186.661,184.374,185.892,1048211.5703437,0
+XOP.US,D,20110131,000000,187.173,192.851,186.987,192.851,1255613.7549695,0
+XOP.US,D,20110201,000000,193.433,195.779,193.108,194.724,1588054.1583339,0
+XOP.US,D,20110202,000000,194.231,197.751,193.906,195.75,900595.54122466,0
+XOP.US,D,20110203,000000,195.977,196.015,192.841,195.177,767812.93874933,0
+XOP.US,D,20110204,000000,195.405,196.815,193.778,195.405,1044481.4028038,0
+XOP.US,D,20110207,000000,196.923,198.944,195.858,196.262,1384648.9440936,0
+XOP.US,D,20110208,000000,196.085,196.775,193.679,196.775,1174155.7014057,0
+XOP.US,D,20110209,000000,196.548,196.815,192.841,193.739,1050176.5783733,0
+XOP.US,D,20110210,000000,192.585,196.617,192.348,196.124,1181060.1126857,0
+XOP.US,D,20110211,000000,195.977,197.208,195.444,196.41,549321.69745261,0
+XOP.US,D,20110214,000000,197.1,200.974,196.44,200.619,880638.07970356,0
+XOP.US,D,20110215,000000,201.053,201.28,198.096,198.481,888374.34776435,0
+XOP.US,D,20110216,000000,199.87,202.108,199.436,201.723,1052213.6130266,0
+XOP.US,D,20110218,000000,204.049,204.079,201.338,201.831,645244.92886567,0
+XOP.US,D,20110222,000000,204.207,205.302,198.579,199.535,1403841.5031602,0
+XOP.US,D,20110223,000000,200.777,205.775,200.482,204.937,1766266.285632,0
+XOP.US,D,20110224,000000,205.587,205.913,200.718,201.664,1585045.2714905,0
+XOP.US,D,20110225,000000,203.152,209.087,203.054,209.087,1198021.8753368,0
+XOP.US,D,20110228,000000,210.151,211.413,207.529,209.609,1421338.9004212,0
+XOP.US,D,20110301,000000,210.95,210.95,203.113,203.626,1238334.4664986,0
+XOP.US,D,20110302,000000,202.876,204.828,201.398,204.513,1084061.5542147,0
+XOP.US,D,20110303,000000,206.198,208.279,205.558,208.131,1424577.0551092,0
+XOP.US,D,20110304,000000,207.667,208.643,205.873,207.342,825142.07337449,0
+XOP.US,D,20110307,000000,208.397,209.127,202.551,204.759,815582.82161251,0
+XOP.US,D,20110308,000000,204.977,204.977,200.412,201.053,740813.09945771,0
+XOP.US,D,20110309,000000,200.52,203.221,200.155,201.496,1115994.7099999,0
+XOP.US,D,20110310,000000,198.816,198.816,192.31,194.113,2510493.0412692,0
+XOP.US,D,20110311,000000,193.009,200.462,191.678,199.279,1156478.7448152,0
+XOP.US,D,20110314,000000,198.194,202.866,197.79,202.246,1580070.3621579,0
+XOP.US,D,20110315,000000,195.582,202.038,193.867,200.59,1626507.2452529,0
+XOP.US,D,20110316,000000,200.915,204.977,196.647,198.983,2633662.6256297,0
+XOP.US,D,20110317,000000,202.817,205.814,201.851,205.055,1425047.7643119,0
+XOP.US,D,20110318,000000,207.657,207.657,203.044,204.552,1730251.9593238,0
+XOP.US,D,20110321,000000,207.992,211.048,207.992,211.048,2076915.0847198,0
+XOP.US,D,20110322,000000,211.108,213.74,209.678,211.304,1145953.72762,0
+XOP.US,D,20110323,000000,211.186,211.413,208.456,210.526,1069740.4296128,0
+XOP.US,D,20110324,000000,211.108,212.339,208.032,211.482,1016913.4661985,0
+XOP.US,D,20110325,000000,211.571,216.598,210.673,215.651,1012660.8520218,0
+XOP.US,D,20110328,000000,216.006,217.83,213.227,213.473,841794.42588142,0
+XOP.US,D,20110329,000000,213.257,216.637,211.246,216.086,921496.45007025,0
+XOP.US,D,20110330,000000,218.225,220.709,216.667,220.127,1335030.716042,0
+XOP.US,D,20110331,000000,220.679,222.227,219.506,220.078,690970.67585913,0
+XOP.US,D,20110401,000000,222.099,222.976,220.561,221.142,839060.45755939,0
+XOP.US,D,20110404,000000,222.483,223.173,220.956,221.527,862278.39187715,0
+XOP.US,D,20110405,000000,221.527,223.37,220.916,221.941,707934.46742909,0
+XOP.US,D,20110406,000000,223.272,224.622,218.037,218.865,858789.66569553,0
+XOP.US,D,20110407,000000,218.52,220.403,216.736,218.806,914912.60798862,0
+XOP.US,D,20110408,000000,220.778,221.764,217.121,218.59,749870.19377278,0
+XOP.US,D,20110411,000000,219.299,219.92,211.453,212.261,683134.99076845,0
+XOP.US,D,20110412,000000,210.388,210.388,203.044,204.68,1682663.6647091,0
+XOP.US,D,20110413,000000,207.421,209.274,205.114,207.489,1403435.7193648,0
+XOP.US,D,20110414,000000,206.316,208.337,204.365,207.864,1018020.2415006,0
+XOP.US,D,20110415,000000,208.83,210.428,206.563,210.181,825753.79244616,0
+XOP.US,D,20110418,000000,207.489,208.791,203.527,205.43,1230229.9496433,0
+XOP.US,D,20110419,000000,205.666,207.046,204.513,206.839,1044115.1829284,0
+XOP.US,D,20110420,000000,211.009,212.892,209.462,212.261,990267.6732684,0
+XOP.US,D,20110421,000000,213.187,213.867,210.26,213.129,768850.73080627,0
+XOP.US,D,20110425,000000,213.7,213.957,210.95,212.98,335483.78183052,0
+XOP.US,D,20110426,000000,213.157,215.208,212.339,213.434,346168.06916546,0
+XOP.US,D,20110427,000000,214.292,214.666,208.624,212.794,1479890.4587303,0
+XOP.US,D,20110428,000000,212.616,215.208,210.358,213.622,572826.72380567,0
+XOP.US,D,20110429,000000,213.976,218.037,213.877,217.672,654966.49414584,0
+XOP.US,D,20110502,000000,217.732,219.053,212.655,213.957,1099260.1862744,0
+XOP.US,D,20110503,000000,212.192,212.684,204.474,206.484,2761595.0972895,0
+XOP.US,D,20110504,000000,206.396,206.524,198.687,199.979,2828583.915166,0
+XOP.US,D,20110505,000000,196.735,199.545,193.039,195.69,4573859.005058,0
+XOP.US,D,20110506,000000,198.381,202.976,195.325,198.026,2669769.2677512,0
+XOP.US,D,20110509,000000,199.219,205.272,198.874,204.267,1843696.9350257,0
+XOP.US,D,20110510,000000,205.488,206.77,202.699,206.583,2043618.4953818,0
+XOP.US,D,20110511,000000,205.46,205.46,196.144,197.573,3307048.6607117,0
+XOP.US,D,20110512,000000,196.607,198.687,192.31,196.115,4151251.4134193,0
+XOP.US,D,20110513,000000,197.751,198.687,192.98,194.774,2165956.2229616,0
+XOP.US,D,20110516,000000,193.621,198.776,191.885,192.625,2713027.8492683,0
+XOP.US,D,20110517,000000,191.472,193.788,189.145,191.678,3140564.6995624,0
+XOP.US,D,20110518,000000,193.541,199.653,192.773,198.421,1911115.8837254,0
+XOP.US,D,20110519,000000,200.087,200.955,196.637,198.481,1181978.198523,0
+XOP.US,D,20110520,000000,198.126,201.654,195.197,199.84,2232657.9488028,0
+XOP.US,D,20110523,000000,195.73,196.578,194.034,195.296,2053568.3140469,0
+XOP.US,D,20110524,000000,197.504,201.358,196.805,198.342,1578323.4629183,0
+XOP.US,D,20110525,000000,197.09,203.694,197.09,202.857,1200996.2705576,0
+XOP.US,D,20110526,000000,202.058,204.789,200.983,204.552,1072191.3637375,0
+XOP.US,D,20110527,000000,205.4,208.692,204.01,205.666,2147091.3343098,0
+XOP.US,D,20110531,000000,209.067,210.338,204.69,208.042,2217757.5678328,0
+XOP.US,D,20110601,000000,207.549,208.89,200.6,201.102,2047667.2032012,0
+XOP.US,D,20110602,000000,201.398,203.794,198.342,200.53,2447154.248633,0
+XOP.US,D,20110603,000000,196.322,202.058,195.355,199.732,2389005.4307409,0
+XOP.US,D,20110606,000000,199.18,200.797,192.457,192.625,1860296.5356392,0
+XOP.US,D,20110607,000000,194.497,195.927,191.462,193.236,1618607.6492145,0
+XOP.US,D,20110608,000000,193.463,196.765,192.487,192.97,1446016.6419432,0
+XOP.US,D,20110609,000000,194.231,197.09,193.679,196.272,1351380.7596214,0
+XOP.US,D,20110610,000000,194.665,195.385,192.448,193.166,2199467.8777111,0
+XOP.US,D,20110613,000000,193.876,195.129,184.364,187.332,3161292.1358355,0
+XOP.US,D,20110614,000000,189.944,193.334,189.391,192.378,1991585.8537472,0
+XOP.US,D,20110615,000000,189.914,192.655,186.997,188.544,2474000.9045419,0
+XOP.US,D,20110616,000000,188.583,190.456,185.469,188.218,2297290.177287,0
+XOP.US,D,20110617,000000,189.628,190.427,185.695,187.706,2753163.924479,0
+XOP.US,D,20110620,000000,186.533,189.293,185.616,187.025,1347619.1438373,0
+XOP.US,D,20110621,000000,188.445,194.34,188.445,193.679,1505766.2769084,0
+XOP.US,D,20110622,000000,192.693,196.696,192.693,193.364,1363916.4355231,0
+XOP.US,D,20110623,000000,189.707,192.23,185.675,191.965,2299132.4357185,0
+XOP.US,D,20110624,000000,192.162,193.138,187.962,188.406,1226460.2181834,0
+XOP.US,D,20110627,000000,187.706,188.781,186.089,188.278,1312699.4193173,0
+XOP.US,D,20110628,000000,189.707,194.497,189.707,194.34,952807.74218884,0
+XOP.US,D,20110629,000000,195.72,201.013,195.05,199.249,2763573.2932925,0
+XOP.US,D,20110630,000000,200.442,202.088,199.554,200.935,2165775.6491726,0
+XOP.US,D,20110701,000000,201.358,204.65,195.907,203.912,2002575.4933882,0
+XOP.US,D,20110705,000000,203.794,208.16,203.764,206.218,1725965.8679841,0
+XOP.US,D,20110706,000000,205.46,206.218,203.143,205.814,1000942.8304679,0
+XOP.US,D,20110707,000000,208.239,210.673,208.032,209.472,1493039.8826228,0
+XOP.US,D,20110708,000000,205.46,208.101,205.302,207.421,1225812.9930296,0
+XOP.US,D,20110711,000000,203.832,204.395,199.279,199.9,1608180.0201301,0
+XOP.US,D,20110712,000000,198.874,203.311,198.874,200.304,1175270.5923839,0
+XOP.US,D,20110713,000000,202.186,206.77,201.812,203.379,1571244.5646063,0
+XOP.US,D,20110714,000000,205.144,206.021,199.387,199.682,1889071.679036,0
+XOP.US,D,20110715,000000,207.322,212.448,206.701,212.448,3062259.5860896,0
+XOP.US,D,20110718,000000,210.428,211.511,208.16,210.575,1827971.7984914,0
+XOP.US,D,20110719,000000,212.665,217.781,212.665,217.574,2421960.1472312,0
+XOP.US,D,20110720,000000,218.599,219.418,216.351,218.737,2036642.0574781,0
+XOP.US,D,20110721,000000,220.551,222.985,219.713,221.467,2018216.4297849,0
+XOP.US,D,20110722,000000,221.951,223.45,219.783,222.917,1214329.3116175,0
+XOP.US,D,20110725,000000,219.644,224.168,218.737,221.675,2009374.4008814,0
+XOP.US,D,20110726,000000,221.941,222.985,219.378,220.166,1411482.4120291,0
+XOP.US,D,20110727,000000,219.033,219.28,213.71,214.735,2343778.7978159,0
+XOP.US,D,20110728,000000,214.617,217.121,212.399,213.148,1414622.1641466,0
+XOP.US,D,20110729,000000,210.555,214.508,208.357,212.645,1446900.2361579,0
+XOP.US,D,20110801,000000,217.061,217.8,210.457,213.345,1470485.4048106,0
+XOP.US,D,20110802,000000,211.729,215.573,204.907,204.977,2283385.9955349,0
+XOP.US,D,20110803,000000,205.173,206.524,197.711,204.158,2877346.9538686,0
+XOP.US,D,20110804,000000,200.817,200.817,187.075,187.183,4421136.1868729,0
+XOP.US,D,20110805,000000,192.516,192.516,174.378,181.545,5195658.7606804,0
+XOP.US,D,20110808,000000,174.803,175.049,158.469,161.071,3735537.0740063,0
+XOP.US,D,20110809,000000,164.817,170.573,156.211,170.327,3861819.0200781,0
+XOP.US,D,20110810,000000,168.207,176.547,165.527,167.183,4417875.7140762,0
+XOP.US,D,20110811,000000,169.657,182.6,167.321,179.711,3027236.3867018,0
+XOP.US,D,20110812,000000,182.462,184.926,178.765,180.303,2199184.8435137,0
+XOP.US,D,20110815,000000,182.067,188.346,182.009,188.071,956361.39377773,0
+XOP.US,D,20110816,000000,185.389,185.577,179.208,181.101,3450996.4043196,0
+XOP.US,D,20110817,000000,183.763,187.025,181.022,182.462,1941326.4872987,0
+XOP.US,D,20110818,000000,176.616,176.616,167.281,169.657,2774157.149138,0
+XOP.US,D,20110819,000000,166.345,172.979,165.182,166.423,2537226.0777152,0
+XOP.US,D,20110822,000000,170.327,171.579,160.243,161.14,3115724.6445222,0
+XOP.US,D,20110823,000000,162.382,169.992,160.045,169.795,3051005.1725219,0
+XOP.US,D,20110824,000000,169.105,172.181,166.828,171.382,1567690.9130173,0
+XOP.US,D,20110825,000000,174.743,175.384,166.305,167.321,1391552.3409141,0
+XOP.US,D,20110826,000000,164.186,172.752,163.121,172.417,1820694.0661195,0
+XOP.US,D,20110829,000000,175.325,181.101,175.325,180.707,1542881.2917618,0
+XOP.US,D,20110830,000000,179.681,184.503,177.967,183.043,1418877.8217017,0
+XOP.US,D,20110831,000000,184.847,187.548,180.983,183.467,1685622.8430377,0
+XOP.US,D,20110901,000000,183.32,186.424,180.569,180.736,1514519.0333768,0
+XOP.US,D,20110902,000000,175.493,177.602,172.407,174.546,721402.43160101,0
+XOP.US,D,20110906,000000,169.095,173.994,167.242,173.393,2718388.2532065,0
+XOP.US,D,20110907,000000,177.552,183.546,177.069,182.777,2077650.5678491,0
+XOP.US,D,20110908,000000,181.486,185.744,178.203,179.653,1643458.863309,0
+XOP.US,D,20110909,000000,177.179,179.435,171.569,173.235,2214197.829487,0
+XOP.US,D,20110912,000000,169.835,174.507,168.169,173.265,1966517.545322,0
+XOP.US,D,20110913,000000,173.265,176.291,170.563,174.842,1622170.4309388,0
+XOP.US,D,20110914,000000,175.561,179.583,171.333,177.179,1773374.6032693,0
+XOP.US,D,20110915,000000,179.859,182.284,177.72,181.88,1880522.8289248,0
+XOP.US,D,20110916,000000,182.107,183.94,178.41,181.417,1745825.9413943,0
+XOP.US,D,20110919,000000,177.897,179.356,172.821,177.099,1241757.2528134,0
+XOP.US,D,20110920,000000,177.523,180.855,174.458,174.871,1569000.5802173,0
+XOP.US,D,20110921,000000,175.246,178.37,167.173,167.587,2899693.4674856,0
+XOP.US,D,20110922,000000,159.997,160.706,150.701,155.157,3394780.1317536,0
+XOP.US,D,20110923,000000,152.16,156.497,151.342,152.032,1423123.3346618,0
+XOP.US,D,20110926,000000,153.244,158.301,147.773,157.818,2757562.6208219,0
+XOP.US,D,20110927,000000,162.737,168.504,161.475,162.629,2904986.9170976,0
+XOP.US,D,20110928,000000,162.401,164.462,153.313,153.461,2175134.0379558,0
+XOP.US,D,20110929,000000,158.409,158.824,148.375,152.801,2899293.770447,0
+XOP.US,D,20110930,000000,150.07,151.825,146.492,146.689,2079108.3461343,0
+XOP.US,D,20111003,000000,145.161,145.644,136.614,136.901,3520122.6883388,0
+XOP.US,D,20111004,000000,135.383,144.629,128.945,144.53,5846647.559171,0
+XOP.US,D,20111005,000000,146.709,151.805,141.287,150.484,3324003.3221462,0
+XOP.US,D,20111006,000000,149.449,155.295,147.527,153.708,3157018.2180096,0
+XOP.US,D,20111007,000000,156.221,156.221,147.901,150.06,3123212.3700083,0
+XOP.US,D,20111010,000000,152.663,161.84,152.663,161.051,2544853.7986108,0
+XOP.US,D,20111011,000000,159.247,164.176,157.621,162.018,2273972.8259394,0
+XOP.US,D,20111012,000000,163.674,167.824,163.329,164.364,1769640.3778914,0
+XOP.US,D,20111013,000000,162.629,166.364,159.179,164.837,2190736.4248919,0
+XOP.US,D,20111014,000000,168.533,174.23,167.932,174.053,2177837.5724932,0
+XOP.US,D,20111017,000000,175.078,175.768,171.224,171.678,2212844.5405291,0
+XOP.US,D,20111018,000000,173.019,179.356,167.341,178.41,3199892.3193804,0
+XOP.US,D,20111019,000000,177.415,181.111,173.885,175.148,2284138.7244756,0
+XOP.US,D,20111020,000000,175.177,176.932,169.47,175.453,2409330.126597,0
+XOP.US,D,20111021,000000,178.706,181.929,176.824,180.717,1789021.626423,0
+XOP.US,D,20111024,000000,181.949,185.824,181.456,185.084,2151081.2034788,0
+XOP.US,D,20111025,000000,183.694,184.473,176.222,176.932,2771840.1236658,0
+XOP.US,D,20111026,000000,180.194,183.832,174.487,182.304,2270828.0015244,0
+XOP.US,D,20111027,000000,190.624,197.435,187.243,194.764,3803216.7387946,0
+XOP.US,D,20111028,000000,191.55,196.696,191.55,194.724,2142640.9005329,0
+XOP.US,D,20111031,000000,188.001,188.298,184.335,184.335,869392.79627138,0
+XOP.US,D,20111101,000000,175.906,180.816,173.61,177.927,1281023.9362423,0
+XOP.US,D,20111102,000000,182.955,187.006,181.319,186.552,1426634.3789522,0
+XOP.US,D,20111103,000000,189.993,193.128,184.709,191.945,1215976.7938271,0
+XOP.US,D,20111104,000000,190.082,195.217,187.933,194.656,1207073.8973544,0
+XOP.US,D,20111107,000000,195.277,196.903,190.801,195.05,2215931.5407531,0
+XOP.US,D,20111108,000000,196.755,197.406,191.107,197.011,2946572.6549177,0
+XOP.US,D,20111109,000000,191.62,191.62,183.803,184.019,2646364.6728875,0
+XOP.US,D,20111110,000000,188.16,190.692,182.61,188.268,2412821.8961571,0
+XOP.US,D,20111111,000000,191.304,193.423,190.417,191.787,1003131.0195851,0
+XOP.US,D,20111114,000000,188.298,191.107,185.656,188.465,1376094.0072254,0
+XOP.US,D,20111115,000000,188.051,192.368,186.444,190.919,1527354.9892873,0
+XOP.US,D,20111116,000000,188.879,195.345,187.755,188.633,2517966.5643224,0
+XOP.US,D,20111117,000000,187.508,189.007,179.583,180.816,2978815.2208469,0
+XOP.US,D,20111118,000000,181.949,183.546,178.735,180.549,1826680.3915622,0
+XOP.US,D,20111121,000000,177.681,177.997,172.219,177.139,1759425.7852997,0
+XOP.US,D,20111122,000000,176.389,179.12,173.334,175.561,1626458.5511975,0
+XOP.US,D,20111123,000000,172.417,172.92,167.518,167.518,1667482.2784608,0
+XOP.US,D,20111125,000000,166.513,169.282,164.807,164.807,625121.09598843,0
+XOP.US,D,20111128,000000,172.101,176.547,172.101,175.354,1544961.9481732,0
+XOP.US,D,20111129,000000,175.906,179.721,174.507,178.134,1639111.9043999,0
+XOP.US,D,20111130,000000,184.551,188.968,184.551,188.83,1330236.3804984,0
+XOP.US,D,20111201,000000,187.953,191.255,186.069,187.725,1514473.3826999,0
+XOP.US,D,20111202,000000,189.973,192.95,188.81,189.391,1586136.8299003,0
+XOP.US,D,20111205,000000,193.976,194.547,189.736,191.827,1404431.9185827,0
+XOP.US,D,20111206,000000,191.156,194.754,189.491,192.921,1684810.2609872,0
+XOP.US,D,20111207,000000,191.718,191.807,187.48,189.707,1971168.8420777,0
+XOP.US,D,20111208,000000,188.918,190.052,180.254,180.954,1738639.5103764,0
+XOP.US,D,20111209,000000,181.692,188.278,181.692,187.548,1469521.6682963,0
+XOP.US,D,20111212,000000,183.803,184.286,177.622,180.855,1602923.0910597,0
+XOP.US,D,20111213,000000,182.195,185.517,174.23,175.986,1813891.1007883,0
+XOP.US,D,20111214,000000,173.61,174.132,167.429,168.375,2868331.4523926,0
+XOP.US,D,20111215,000000,171.678,172.141,166.887,168.297,2450681.5242752,0
+XOP.US,D,20111216,000000,170.376,173.087,169.292,171.983,2289778.1047733,0
+XOP.US,D,20111219,000000,172.88,173.393,166.128,166.926,1863895.8379051,0
+XOP.US,D,20111220,000000,170.445,176.251,170.376,175.808,1523627.8651259,0
+XOP.US,D,20111221,000000,175.67,178.923,172.86,178.499,1554948.2873798,0
+XOP.US,D,20111222,000000,179.198,181.969,178.617,181.476,1102073.2824365,0
+XOP.US,D,20111223,000000,181.939,182.777,180.056,181.437,525445.37892667,0
+XOP.US,D,20111227,000000,181.091,184.433,180.836,183.33,712213.45755241,0
+XOP.US,D,20111228,000000,183.358,183.901,177.562,178.578,911138.81869068,0
+XOP.US,D,20111229,000000,178.992,181.229,178.499,180.836,558482.26663552,0
+XOP.US,D,20111230,000000,180.126,182.127,180.106,180.924,651054.73835743,0
+XOP.US,D,20120103,000000,186.247,188.849,184.818,187.657,1523219.0379519,0
+XOP.US,D,20120104,000000,187.095,190.259,185.478,189.854,1028437.7259901,0
+XOP.US,D,20120105,000000,187.853,190.752,185.824,189.529,1038095.3803224,0
+XOP.US,D,20120106,000000,190.229,190.397,187.282,187.45,909069.32133374,0
+XOP.US,D,20120109,000000,187.815,188.613,185.971,186.523,1095857.6891492,0
+XOP.US,D,20120110,000000,190.19,190.979,188.278,189.056,1483638.886541,0
+XOP.US,D,20120111,000000,188.918,189.391,185.054,185.626,1424169.2423947,0
+XOP.US,D,20120112,000000,185.34,186.77,183.358,183.94,1849071.5413967,0
+XOP.US,D,20120113,000000,182.166,182.777,179.416,180.836,1253213.5438192,0
+XOP.US,D,20120117,000000,183.546,184.364,181.269,182.875,1346546.8601576,0
+XOP.US,D,20120118,000000,183.181,187.243,181.88,187.243,1140490.8632734,0
+XOP.US,D,20120119,000000,188.238,188.633,185.084,185.824,1283859.3505133,0
+XOP.US,D,20120120,000000,185.369,185.932,183.112,184.709,1258835.6783056,0
+XOP.US,D,20120123,000000,186.178,190.89,185.714,190.328,1709852.1934656,0
+XOP.US,D,20120124,000000,188.573,190.012,186.77,189.628,897316.8081572,0
+XOP.US,D,20120125,000000,188.988,195.493,186.947,194.872,1298665.3867508,0
+XOP.US,D,20120126,000000,196.134,196.824,187.962,188.889,1167707.7968956,0
+XOP.US,D,20120127,000000,187.588,191.777,187.548,191.097,943227.1867776,0
+XOP.US,D,20120130,000000,188.14,189.746,186.099,188.573,725919.81970417,0
+XOP.US,D,20120131,000000,189.589,190.89,185.379,187.44,1010106.4430293,0
+XOP.US,D,20120201,000000,189.658,189.658,186.04,187.41,1081947.4206403,0
+XOP.US,D,20120202,000000,187.893,190.328,186.562,188.504,623816.50108597,0
+XOP.US,D,20120203,000000,191.156,192.32,190.052,191.975,800369.98712003,0
+XOP.US,D,20120206,000000,191.402,196.065,190.229,195.987,1127945.0427767,0
+XOP.US,D,20120207,000000,195.552,198.579,192.743,198.194,1514599.1756765,0
+XOP.US,D,20120208,000000,198.914,200.284,196.242,198.451,1030204.9144194,0
+XOP.US,D,20120209,000000,199.151,199.732,195.414,198.509,869244.68518602,0
+XOP.US,D,20120210,000000,197.653,198.509,196.065,197.159,1000053.1494963,0
+XOP.US,D,20120213,000000,200.175,201.033,197.238,200.245,616624.99777061,0
+XOP.US,D,20120214,000000,200.067,202.699,199.85,201.763,1067854.5494233,0
+XOP.US,D,20120215,000000,203.655,206.1,201.871,203.339,1971942.8746675,0
+XOP.US,D,20120216,000000,203.172,207.766,201.092,207.234,1508105.6204894,0
+XOP.US,D,20120217,000000,209.067,209.452,206.06,207.806,924462.72961519,0
+XOP.US,D,20120221,000000,209.777,210.457,207.766,209.215,1315197.0185785,0
+XOP.US,D,20120222,000000,209.49,209.885,206.751,207.194,1687553.3594446,0
+XOP.US,D,20120223,000000,206.297,210.043,204.227,209.935,1633364.9913965,0
+XOP.US,D,20120224,000000,210.635,212.064,209.59,210.635,823948.05455629,0
+XOP.US,D,20120227,000000,209.372,212.103,207.884,210.043,1350153.26364,0
+XOP.US,D,20120228,000000,209.905,211.649,205.823,207.569,1354799.4880982,0
+XOP.US,D,20120229,000000,207.854,209.205,201.625,203.685,2278516.5899892,0
+XOP.US,D,20120301,000000,205.055,208.052,204.129,207.234,845613.86585636,0
+XOP.US,D,20120302,000000,207.116,207.116,202.226,202.778,1545400.1946723,0
+XOP.US,D,20120305,000000,201.763,202.148,197.918,199.988,1227010.0552263,0
+XOP.US,D,20120306,000000,196.873,197.475,194.419,196.193,1308313.9109478,0
+XOP.US,D,20120307,000000,197.09,200.59,195.484,199.89,439055.02332886,0
+XOP.US,D,20120308,000000,201.348,204.177,199.742,203.458,947996.16083395,0
+XOP.US,D,20120309,000000,203.951,206.8,203.527,204.809,1012855.6282437,0
+XOP.US,D,20120312,000000,204.267,204.858,200.58,201.911,1002492.9245667,0
+XOP.US,D,20120313,000000,202.778,205.508,200.51,205.39,1153904.0466329,0
+XOP.US,D,20120314,000000,205.232,206.731,201.911,202.739,1304018.6894726,0
+XOP.US,D,20120315,000000,202.768,205.498,201.27,204.227,1541689.3018626,0
+XOP.US,D,20120316,000000,205.065,209.057,204.957,208.634,1923546.0558403,0
+XOP.US,D,20120319,000000,208.634,212.665,208.071,210.999,1098257.9002995,0
+XOP.US,D,20120320,000000,208.702,209.057,205.193,206.001,2243319.9180289,0
+XOP.US,D,20120321,000000,206.583,206.839,203.172,204.74,1098048.9216448,0
+XOP.US,D,20120322,000000,202.186,202.226,196.312,197.918,1349479.6625394,0
+XOP.US,D,20120323,000000,198.164,202.817,196.637,202.226,1458097.8399941,0
+XOP.US,D,20120326,000000,204.602,205.311,202.088,203.32,619275.78041457,0
+XOP.US,D,20120327,000000,203.172,204.049,200.146,200.846,1046831.9054391,0
+XOP.US,D,20120328,000000,199.554,200.107,194.113,196.45,1481367.5117458,0
+XOP.US,D,20120329,000000,195.109,195.405,191.629,194.794,1351609.0130063,0
+XOP.US,D,20120330,000000,196.735,197.465,193.334,195.799,819420.52185825,0
+XOP.US,D,20120402,000000,195.335,200.55,194.192,199.012,901421.31124846,0
+XOP.US,D,20120403,000000,198.786,198.924,194.794,197.238,1108903.6381738,0
+XOP.US,D,20120404,000000,194.281,195.149,191.53,192.881,1563259.7539707,0
+XOP.US,D,20120405,000000,191.965,195.207,190.18,190.929,853475.92689374,0
+XOP.US,D,20120409,000000,187.302,189.736,186.297,188.12,1095257.129132,0
+XOP.US,D,20120410,000000,187.972,189.342,182.324,183.023,1866120.5475638,0
+XOP.US,D,20120411,000000,185.912,186.217,181.131,181.555,1367858.6250962,0
+XOP.US,D,20120412,000000,182.235,188.553,182.235,187.647,1730055.1541831,0
+XOP.US,D,20120413,000000,186.888,187.262,183.122,183.585,1585711.7713745,0
+XOP.US,D,20120416,000000,184.443,185.912,178.953,180.431,1495208.7970095,0
+XOP.US,D,20120417,000000,182.777,186.612,182.688,183.625,1673810.4767513,0
+XOP.US,D,20120418,000000,183.053,183.191,180.323,181.161,1597343.5638719,0
+XOP.US,D,20120419,000000,181.594,184.443,180.736,182.54,1813668.9341603,0
+XOP.US,D,20120420,000000,184.483,185.527,180.954,181.239,1628235.8842217,0
+XOP.US,D,20120423,000000,178.183,181.772,175.483,180.569,1916610.1963161,0
+XOP.US,D,20120424,000000,181.654,183.841,179.238,182.195,1193829.11427,0
+XOP.US,D,20120425,000000,184.295,188.228,183.408,187.873,1676183.2974954,0
+XOP.US,D,20120426,000000,186.75,191.629,186.612,191.284,1266720.0574518,0
+XOP.US,D,20120427,000000,191.935,192.625,188.968,192.23,944485.11654358,0
+XOP.US,D,20120430,000000,192.132,194.616,190.082,193.926,1423100.0020936,0
+XOP.US,D,20120501,000000,194.616,198.263,192.073,196.055,1481964.0139251,0
+XOP.US,D,20120502,000000,193.315,193.621,190.062,190.584,1671107.9566734,0
+XOP.US,D,20120503,000000,190.664,190.83,184.719,185.498,1658776.1871288,0
+XOP.US,D,20120504,000000,183.221,183.516,178.982,180.884,1660637.7202906,0
+XOP.US,D,20120507,000000,179.879,182.915,177.76,180.599,1342255.6965205,0
+XOP.US,D,20120508,000000,178.953,180.628,174.605,180.5,1682097.5963145,0
+XOP.US,D,20120509,000000,176.971,181.309,174.871,180.224,2048965.7113468,0
+XOP.US,D,20120510,000000,181.969,184.196,179.16,179.603,1678169.6091742,0
+XOP.US,D,20120511,000000,178.144,182.432,176.892,177.592,1500886.7267678,0
+XOP.US,D,20120514,000000,174.703,175.729,172.999,173.383,1188818.6988553,0
+XOP.US,D,20120515,000000,173.412,174.477,167.163,168.297,1391188.1499577,0
+XOP.US,D,20120516,000000,168.859,172.87,166.423,166.591,1430321.9391936,0
+XOP.US,D,20120517,000000,166.906,168.691,163.437,163.851,1359932.653111,0
+XOP.US,D,20120518,000000,164.748,167.301,161.978,162.569,2148061.1575809,0
+XOP.US,D,20120521,000000,163.772,170.643,163.299,170.544,1578181.43859,0
+XOP.US,D,20120522,000000,170.968,174.26,166.699,168.257,1543010.1281169,0
+XOP.US,D,20120523,000000,166.394,170.426,162.786,170.012,1771515.0990266,0
+XOP.US,D,20120524,000000,170.11,171.451,164.876,167.301,1032287.5997497,0
+XOP.US,D,20120525,000000,167.054,168.987,166.561,167.882,931184.5381873,0
+XOP.US,D,20120529,000000,170.218,174.142,169.982,172.802,1446156.6373527,0
+XOP.US,D,20120530,000000,169.578,169.923,164.502,165.881,1190822.2563455,0
+XOP.US,D,20120531,000000,166.01,166.335,160.017,164.935,2005615.8284758,0
+XOP.US,D,20120601,000000,160.933,162.283,156.024,156.438,2022054.1300306,0
+XOP.US,D,20120604,000000,157.276,158.311,152.17,155.502,2154754.5612873,0
+XOP.US,D,20120605,000000,155.058,159.819,155.058,159.317,1128267.6408941,0
+XOP.US,D,20120606,000000,161.683,166.503,161.683,165.556,1586027.2682755,0
+XOP.US,D,20120607,000000,168.997,170.16,163.299,163.851,1589724.9731118,0
+XOP.US,D,20120608,000000,162.589,164.107,159.415,163.329,1228590.5831096,0
+XOP.US,D,20120611,000000,165.635,167.479,158.064,158.271,1725720.3687879,0
+XOP.US,D,20120612,000000,159.859,161.721,157.493,161.564,1822383.1411681,0
+XOP.US,D,20120613,000000,160.509,162.106,156.132,156.823,2175671.7014847,0
+XOP.US,D,20120614,000000,157.414,161.041,155.817,160.687,1909571.8763835,0
+XOP.US,D,20120615,000000,161.238,165.99,159.927,165.881,3223773.7102037,0
+XOP.US,D,20120618,000000,164.324,164.324,160.677,162.008,1387196.2518697,0
+XOP.US,D,20120619,000000,163.604,167.163,162.589,166.206,1021142.7478068,0
+XOP.US,D,20120620,000000,166.138,167.814,163.033,164.817,1491228.057976,0
+XOP.US,D,20120621,000000,164.817,165.162,155.886,156.053,1938966.854528,0
+XOP.US,D,20120622,000000,157.858,160.608,155.304,160.065,1496954.6817896,0
+XOP.US,D,20120625,000000,157.148,157.493,154.486,156.172,1114733.7368554,0
+XOP.US,D,20120626,000000,156.753,159.454,155.265,158.696,1716195.6086484,0
+XOP.US,D,20120627,000000,160.164,165.635,160.007,165.043,1768661.4244848,0
+XOP.US,D,20120628,000000,163.604,167.814,162.964,167.025,1951223.5540705,0
+XOP.US,D,20120629,000000,172.239,175.305,170.613,173.787,1704360.9242534,0
+XOP.US,D,20120702,000000,172.565,174.556,169.45,174.556,998479.72282938,0
+XOP.US,D,20120703,000000,176.852,180.599,175.926,180.599,1421523.5320481,0
+XOP.US,D,20120705,000000,179.189,180.224,175.513,176.754,1168348.9352924,0
+XOP.US,D,20120706,000000,173.757,176.577,172.565,174.103,1301715.8664333,0
+XOP.US,D,20120709,000000,174.172,175.906,172.279,173.688,804030.15695524,0
+XOP.US,D,20120710,000000,174.753,175.513,166.867,168.03,987903.98265974,0
+XOP.US,D,20120711,000000,169.41,171.727,168.582,170.308,1073718.125268,0
+XOP.US,D,20120712,000000,167.587,169.657,165.27,168.434,972904.18465988,0
+XOP.US,D,20120713,000000,169.49,172.644,169.49,171.983,1041097.1659495,0
+XOP.US,D,20120716,000000,171.559,174.142,170.12,172.92,698562.89067252,0
+XOP.US,D,20120717,000000,174.723,176.222,170.308,175.926,763832.1997157,0
+XOP.US,D,20120718,000000,174.921,178.953,174.32,177.187,740774.54999714,0
+XOP.US,D,20120719,000000,178.065,179.81,177.346,178.755,837081.24709693,0
+XOP.US,D,20120720,000000,176.754,178.982,175.68,178.686,947029.38094122,0
+XOP.US,D,20120723,000000,174.063,174.96,172.239,174.428,1882246.3955961,0
+XOP.US,D,20120724,000000,174.103,175.068,168.079,170.09,1431465.2350373,0
+XOP.US,D,20120725,000000,170.909,171.746,167.341,169.253,1519063.8118863,0
+XOP.US,D,20120726,000000,172.565,173.442,170.16,172.89,1113864.3450736,0
+XOP.US,D,20120727,000000,174.28,178.44,172.21,177.72,1003676.79879,0
+XOP.US,D,20120730,000000,177.247,180.027,176.961,179.416,701040.20074392,0
+XOP.US,D,20120731,000000,178.893,181.496,176.459,176.646,927641.03119328,0
+XOP.US,D,20120801,000000,177.69,178.538,175.335,176.922,1495894.571624,0
+XOP.US,D,20120802,000000,174.595,174.655,169.253,170.366,1445851.2850465,0
+XOP.US,D,20120803,000000,175.196,176.852,173.304,175.374,1367474.14495,0
+XOP.US,D,20120806,000000,175.867,178.686,175.65,177.937,761623.7214088,0
+XOP.US,D,20120807,000000,179.701,184.344,178.943,182.304,1651524.8307036,0
+XOP.US,D,20120808,000000,181.407,184.689,181.131,182.304,856805.38293564,0
+XOP.US,D,20120809,000000,182.009,185.852,181.634,184.689,839586.96203402,0
+XOP.US,D,20120810,000000,182.895,184.128,181.446,183.96,757067.78384507,0
+XOP.US,D,20120813,000000,183.891,184.798,180.806,181.407,1011799.575916,0
+XOP.US,D,20120814,000000,182.649,184.305,181.634,183.813,1553991.652082,0
+XOP.US,D,20120815,000000,183.152,185.241,182.688,184.729,1557687.3279994,0
+XOP.US,D,20120816,000000,185.359,187.933,184.276,187.055,1371054.1724856,0
+XOP.US,D,20120817,000000,187.37,187.37,185.547,186.513,1335681.9990337,0
+XOP.US,D,20120820,000000,185.814,186.897,184.236,185.331,1294003.9454002,0
+XOP.US,D,20120821,000000,186.67,188.406,184.128,184.66,1073471.6116122,0
+XOP.US,D,20120822,000000,184.305,185.389,182.649,184.926,831196.36760302,0
+XOP.US,D,20120823,000000,184.966,185.311,180.569,180.599,925062.27517301,0
+XOP.US,D,20120824,000000,180.362,182.787,179.021,181.772,1041169.1925732,0
+XOP.US,D,20120827,000000,182.363,184.305,20.3439,182.442,1157533.7826835,0
+XOP.US,D,20120828,000000,182.363,184.561,181.89,184.128,1070591.5611238,0
+XOP.US,D,20120829,000000,184.128,184.128,182.235,182.649,583026.09950502,0
+XOP.US,D,20120830,000000,181.486,182.009,179.13,179.455,1017009.8398499,0
+XOP.US,D,20120831,000000,181.87,182.56,179.198,181.9,887934.07234626,0
+XOP.US,D,20120904,000000,181.644,182.452,178.893,181.674,1299072.1850058,0
+XOP.US,D,20120905,000000,182.097,183.615,181.674,182.215,1133052.8463023,0
+XOP.US,D,20120906,000000,184.088,189.352,183.98,187.035,1942908.0296416,0
+XOP.US,D,20120907,000000,187.4,192.023,187.4,192.023,1187177.3034026,0
+XOP.US,D,20120910,000000,191.343,193.463,189.854,190.239,761860.09046967,0
+XOP.US,D,20120911,000000,191.343,194.311,191.028,194.241,1058260.8060387,0
+XOP.US,D,20120912,000000,195.523,196.163,193.679,195.306,803704.51545937,0
+XOP.US,D,20120913,000000,196.312,200.698,193.679,199.456,1362336.9220993,0
+XOP.US,D,20120914,000000,200.5,206.198,200.5,204.641,1103763.3719447,0
+XOP.US,D,20120917,000000,203.616,204.977,200.52,201.516,1084585.0153109,0
+XOP.US,D,20120918,000000,201.003,201.003,195.612,197.553,1037842.7799098,0
+XOP.US,D,20120919,000000,197.839,197.839,194.872,195.651,1058119.7961698,0
+XOP.US,D,20120920,000000,194.281,196.735,192.477,196.43,1133032.5571125,0
+XOP.US,D,20120921,000000,198.401,199.515,196.991,197.356,658539.42046503,0
+XOP.US,D,20120924,000000,195.119,196.134,193.926,194.872,807154.69218042,0
+XOP.US,D,20120925,000000,195.868,196.833,191.827,192.023,1325750.4406394,0
+XOP.US,D,20120926,000000,191.52,191.52,187.332,188.495,1346964.817467,0
+XOP.US,D,20120927,000000,190.89,193.541,190.082,193.138,754793.36567142,0
+XOP.US,D,20120928,000000,192.083,193.295,190.801,192.428,851678.30467977,0
+XOP.US,D,20121001,000000,194.192,196.676,193.621,194.113,1232370.4591645,0
+XOP.US,D,20121002,000000,195.454,195.651,192.615,194.321,1102428.3432575,0
+XOP.US,D,20121003,000000,193.926,194.004,188.771,189.954,1435911.6109763,0
+XOP.US,D,20121004,000000,191.62,193.473,190.574,192.733,1708840.7773555,0
+XOP.US,D,20121005,000000,193.886,194.794,190.682,191.383,1441001.1542311,0
+XOP.US,D,20121008,000000,189.826,191.865,189.323,191.55,766954.7060219,0
+XOP.US,D,20121009,000000,192.132,195.76,191.984,194.646,1455711.8312767,0
+XOP.US,D,20121010,000000,193.966,195.345,190.604,191.343,1369891.6019115,0
+XOP.US,D,20121011,000000,194.034,196.035,192.655,193.827,1072356.7206341,0
+XOP.US,D,20121012,000000,193.403,194.675,190.604,191.984,973119.25007149,0
+XOP.US,D,20121015,000000,191.62,192.803,188.396,191.865,1042220.1726035,0
+XOP.US,D,20121016,000000,192.94,195.592,192.94,195.562,851681.34805824,0
+XOP.US,D,20121017,000000,195.079,198.569,195.079,198.214,1171684.4780913,0
+XOP.US,D,20121018,000000,197.593,198.401,196.134,197.731,1431451.0326046,0
+XOP.US,D,20121019,000000,197.731,198.529,193.246,193.966,1269794.8841619,0
+XOP.US,D,20121022,000000,193.788,194.794,189.549,191.383,1205512.6442013,0
+XOP.US,D,20121023,000000,187.164,188.308,183.871,186.434,1740653.2124614,0
+XOP.US,D,20121024,000000,187.913,188.495,183.172,183.467,1088248.2285246,0
+XOP.US,D,20121025,000000,185.872,186.089,182.127,184.986,1293077.7438871,0
+XOP.US,D,20121026,000000,184.601,187.538,184.186,186.257,784759.48450799,0
+XOP.US,D,20121031,000000,186.187,186.888,184.286,185.764,1371383.8718194,0
+XOP.US,D,20121101,000000,185.724,187.982,184.551,187.755,1559461.6176451,0
+XOP.US,D,20121102,000000,188.603,189.017,183.733,184.364,1228466.819052,0
+XOP.US,D,20121105,000000,184.256,186.789,183.773,186.336,822397.96045756,0
+XOP.US,D,20121106,000000,188.021,189.529,187.193,189.323,1007996.3672928,0
+XOP.US,D,20121107,000000,186.365,186.365,180.717,182.156,1859446.4185877,0
+XOP.US,D,20121108,000000,182.185,184.049,178.351,178.39,1878205.8034526,0
+XOP.US,D,20121109,000000,177.632,181.319,176.498,178.617,1309533.2912532,0
+XOP.US,D,20121112,000000,178.617,179.781,176.892,177.69,529164.38741223,0
+XOP.US,D,20121113,000000,175.65,180.549,174.517,177.632,2061134.1529137,0
+XOP.US,D,20121114,000000,178.725,179.061,175.759,176.241,1546604.3580853,0
+XOP.US,D,20121115,000000,175.966,178.075,173.688,175.138,1720593.290532,0
+XOP.US,D,20121116,000000,175.513,177.287,172.92,176.685,1531526.4467048,0
+XOP.US,D,20121119,000000,180.362,182.708,179.534,182.52,1474558.4596577,0
+XOP.US,D,20121120,000000,181.604,183.132,180.441,181.929,1501395.9854311,0
+XOP.US,D,20121121,000000,181.831,183.546,181.111,183.358,631044.52494292,0
+XOP.US,D,20121123,000000,183.98,186.159,183.546,186.159,370177.28188441,0
+XOP.US,D,20121126,000000,184.601,184.601,181.289,182.127,947845.00637013,0
+XOP.US,D,20121127,000000,182.6,183.25,180.204,180.687,1249625.4006078,0
+XOP.US,D,20121128,000000,178.853,182.452,177.69,182.383,1246501.879842,0
+XOP.US,D,20121129,000000,183.467,185.251,182.492,183.98,2100457.646074,0
+XOP.US,D,20121130,000000,183.97,184.847,182.265,183.122,1026547.7879626,0
+XOP.US,D,20121203,000000,185.912,185.912,181.929,181.929,1269175.0494144,0
+XOP.US,D,20121204,000000,181.18,182.945,180.155,180.924,1203426.9154925,0
+XOP.US,D,20121205,000000,184.186,187.045,183.132,186.503,1731091.9317805,0
+XOP.US,D,20121206,000000,185.321,186.927,184.818,185.981,878836.39965163,0
+XOP.US,D,20121207,000000,185.675,187.843,185.675,187.755,960175.76145522,0
+XOP.US,D,20121210,000000,187.843,188.021,186.257,186.72,699780.24205896,0
+XOP.US,D,20121211,000000,187.607,188.671,186.967,187.47,788044.30433239,0
+XOP.US,D,20121212,000000,188.021,189.884,187.538,188.198,1301498.7721027,0
+XOP.US,D,20121213,000000,188.308,188.308,184.581,185.606,1362533.72724,0
+XOP.US,D,20121214,000000,184.679,186.661,184.679,185.981,804057.54736144,0
+XOP.US,D,20121217,000000,186.69,188.465,186.336,188.465,1287074.1726329,0
+XOP.US,D,20121218,000000,186.927,193.926,186.927,193.108,1564731.7346889,0
+XOP.US,D,20121219,000000,192.655,193.285,190.989,191.383,959190.7212917,0
+XOP.US,D,20121220,000000,192.063,192.901,190.89,192.803,932213.20010883,0
+XOP.US,D,20121221,000000,189.519,191.629,188.179,191.383,1174154.6869462,0
+XOP.US,D,20121224,000000,190.082,191.028,187.863,188.248,676336.08327521,0
+XOP.US,D,20121226,000000,189.481,190.269,187.38,187.548,549449.51934818,0
+XOP.US,D,20121227,000000,188.553,188.553,183.713,186.237,642037.20796242,0
+XOP.US,D,20121228,000000,185.104,185.261,182.757,182.895,1046468.7289421,0
+XOP.US,D,20121231,000000,182.738,188.268,182.147,187.953,1625319.3131916,0
+XOP.US,D,20130102,000000,192.783,192.783,188.968,192.073,1152239.318612,0
+XOP.US,D,20130103,000000,191.629,194.971,190.229,192.556,1027389.7893382,0
+XOP.US,D,20130104,000000,192.891,195.109,192.27,194.636,632404.91511726,0
+XOP.US,D,20130107,000000,193.847,194.064,192.378,193.699,880739.52565243,0
+XOP.US,D,20130108,000000,193.266,194.104,192.171,193.867,823225.75940034,0
+XOP.US,D,20130109,000000,193.946,194.744,190.998,191.492,1230640.8057362,0
+XOP.US,D,20130110,000000,193.354,194.675,191.905,194.439,654551.58021497,0
+XOP.US,D,20130111,000000,193.867,195.335,193.186,195.04,590271.36917328,0
+XOP.US,D,20130114,000000,194.527,195.444,194.064,194.439,382946.28346861,0
+XOP.US,D,20130115,000000,193.64,196.538,193.561,196.43,524799.16823237,0
+XOP.US,D,20130116,000000,197.425,197.425,195.109,196.578,637211.4241747,0
+XOP.US,D,20130117,000000,197.366,199.16,197.218,198.154,978259.51630071,0
+XOP.US,D,20130118,000000,200.195,200.195,196.863,198.786,661965.25015835,0
+XOP.US,D,20130122,000000,198.844,202.029,197.948,201.703,1012874.902974,0
+XOP.US,D,20130123,000000,200.767,201.911,199.634,199.89,822298.54342767,0
+XOP.US,D,20130124,000000,199.83,202.029,198.411,199.752,809863.29901524,0
+XOP.US,D,20130125,000000,200.993,202.305,199.604,201.191,626544.38265107,0
+XOP.US,D,20130128,000000,201.565,201.802,197.643,199.327,937427.52188072,0
+XOP.US,D,20130129,000000,199.752,203.291,199.752,203.152,1029563.7760225,0
+XOP.US,D,20130130,000000,203.359,206.011,202.226,202.581,1061503.0185646,0
+XOP.US,D,20130131,000000,201.605,202.916,200.363,201.911,692232.66346306,0
+XOP.US,D,20130201,000000,203.291,204.474,202.088,203.931,694896.63408038,0
+XOP.US,D,20130204,000000,202.374,202.788,201.083,201.526,708706.47109999,0
+XOP.US,D,20130205,000000,203.094,206.13,202.226,205.42,655295.17902018,0
+XOP.US,D,20130206,000000,204.158,206.701,203.616,206.701,746351.03380649,0
+XOP.US,D,20130207,000000,206.316,207.303,204.296,205.548,1045660.2047297,0
+XOP.US,D,20130208,000000,206.524,208.16,206.159,208.052,851058.46993218,0
+XOP.US,D,20130211,000000,207.549,207.776,205.578,206.188,607522.25277855,0
+XOP.US,D,20130212,000000,206.524,206.623,204.513,204.947,945047.12710031,0
+XOP.US,D,20130213,000000,205.765,206.593,204.947,206.356,402240.28848411,0
+XOP.US,D,20130214,000000,205.725,207.608,205.282,207.234,623797.22635568,0
+XOP.US,D,20130215,000000,207.194,207.303,202.226,203.182,1368297.8860548,0
+XOP.US,D,20130219,000000,204,206.425,204,206.425,875260.42995399,0
+XOP.US,D,20130220,000000,205.942,206.011,199.052,199.16,1533310.8809455,0
+XOP.US,D,20130221,000000,199.495,200.155,195.306,199.16,2350859.725047,0
+XOP.US,D,20130222,000000,200.491,202.866,199.239,202.679,1251473.7457961,0
+XOP.US,D,20130225,000000,203.892,204.868,196.173,196.282,1977684.7153735,0
+XOP.US,D,20130226,000000,197.425,198.056,193.64,197.494,1961319.4549019,0
+XOP.US,D,20130227,000000,196.706,202.186,196.706,201.043,1327067.2090557,0
+XOP.US,D,20130228,000000,201.398,203.714,200.885,201.438,1823257.6052474,0
+XOP.US,D,20130301,000000,199.397,201.526,197.701,201.151,1634848.131169,0
+XOP.US,D,20130304,000000,200.826,201.989,198.116,200.195,1474905.4048029,0
+XOP.US,D,20130305,000000,202.088,202.798,201.27,202.128,1437370.4037211,0
+XOP.US,D,20130306,000000,202.956,204.444,202.413,203.557,1083451.8640619,0
+XOP.US,D,20130307,000000,203.557,208.653,203.517,208.299,1698868.6405816,0
+XOP.US,D,20130308,000000,209.225,211.156,208.259,210.447,1309621.5492287,0
+XOP.US,D,20130311,000000,210.003,211.156,207.806,210.713,927142.93158433,0
+XOP.US,D,20130312,000000,211.118,212.054,209.51,211.186,818928.50900623,0
+XOP.US,D,20130313,000000,210.851,211.906,209.905,210.24,927372.19942878,0
+XOP.US,D,20130314,000000,210.664,216.036,210.595,215.819,1196207.0073115,0
+XOP.US,D,20130315,000000,215.573,218.382,214.913,215.938,1537057.2798372,0
+XOP.US,D,20130318,000000,213.03,217.456,211.285,214.804,1519253.5158106,0
+XOP.US,D,20130319,000000,215.297,215.297,209.353,211.314,1335128.1041529,0
+XOP.US,D,20130320,000000,213.355,213.759,210.91,212.961,640976.08333725,0
+XOP.US,D,20130321,000000,211.699,213.138,209.797,209.993,1053100.2506197,0
+XOP.US,D,20130322,000000,210.703,211.984,209.875,210.486,1323946.7316685,0
+XOP.US,D,20130325,000000,211.314,213.167,208.85,209.688,1061129.6974727,0
+XOP.US,D,20130326,000000,211.186,212.547,209.727,212.261,831241.00382052,0
+XOP.US,D,20130327,000000,211.285,212.054,209.648,211.63,743424.31818161,0
+XOP.US,D,20130328,000000,211.866,212.626,210.526,210.811,748606.17724987,0
+XOP.US,D,20130401,000000,210.871,211.314,206.938,208.475,847260.33360651,0
+XOP.US,D,20130402,000000,209.392,210.526,204.66,205.163,867505.9016224,0
+XOP.US,D,20130403,000000,205.597,205.991,198.914,200.363,1776606.6712003,0
+XOP.US,D,20130404,000000,200.392,201.122,198.608,200.363,1451100.0984411,0
+XOP.US,D,20130405,000000,197.701,203.261,196.597,203.133,1393915.0170634,0
+XOP.US,D,20130408,000000,203.596,206.307,202.916,206.228,1355463.9590633,0
+XOP.US,D,20130409,000000,206.643,209.767,205.37,208.722,1352202.4718071,0
+XOP.US,D,20130410,000000,209.797,210.851,208.791,209.875,848967.66892598,0
+XOP.US,D,20130411,000000,210.102,212.054,208.515,209.077,1491828.6179932,0
+XOP.US,D,20130412,000000,207.322,207.628,202.798,204.641,1295759.9747751,0
+XOP.US,D,20130415,000000,201.851,202.128,192.25,192.28,2915223.827798,0
+XOP.US,D,20130416,000000,195.197,197.061,192.152,196.42,2066887.152674,0
+XOP.US,D,20130417,000000,194.291,194.291,188.426,190.654,1827304.2841478,0
+XOP.US,D,20130418,000000,191.718,194.459,188.317,193.138,2039936.0074378,0
+XOP.US,D,20130419,000000,193.749,194.084,190.091,191.975,1926221.185512,0
+XOP.US,D,20130422,000000,192.645,193.966,188.948,193.078,1907117.8988804,0
+XOP.US,D,20130423,000000,193.512,195.325,192.506,194.842,1233013.6264803,0
+XOP.US,D,20130424,000000,195.434,200.57,195.434,199.672,1572147.4335512,0
+XOP.US,D,20130425,000000,200.629,203.832,199.634,200.008,1730690.2058229,0
+XOP.US,D,20130426,000000,199.634,199.86,195.632,198.253,1166473.1996979,0
+XOP.US,D,20130429,000000,200.077,202.413,199.229,201.418,988159.62645089,0
+XOP.US,D,20130430,000000,201.98,202.186,198.628,199.949,1565369.8297072,0
+XOP.US,D,20130501,000000,198.884,198.983,195.197,195.503,2264101.1206549,0
+XOP.US,D,20130502,000000,196.873,199.782,195.02,199.111,1773585.610843,0
+XOP.US,D,20130503,000000,201.122,205.203,200.836,204.522,1329537.4179107,0
+XOP.US,D,20130506,000000,204.404,206.839,203.951,206.198,1067128.1964293,0
+XOP.US,D,20130507,000000,207.657,209.875,205.883,208.89,1660864.9592161,0
+XOP.US,D,20130508,000000,209.284,210.486,206.8,208.407,1030369.2568566,0
+XOP.US,D,20130509,000000,208.752,209.392,205.43,207.499,1241718.7033528,0
+XOP.US,D,20130510,000000,206.198,207.559,204.049,207.499,1414223.4815676,0
+XOP.US,D,20130513,000000,207.461,207.716,205.627,206.583,1488749.733445,0
+XOP.US,D,20130514,000000,207.066,210.95,206.543,210.95,1218060.4936169,0
+XOP.US,D,20130515,000000,208.978,211.768,208.929,210.2,1040886.1583759,0
+XOP.US,D,20130516,000000,209.836,210.91,208.042,208.653,1559283.072775,0
+XOP.US,D,20130517,000000,209.925,213.64,209.925,213.315,1026934.2970278,0
+XOP.US,D,20130520,000000,213.385,218.895,213.138,218.195,1566683.554745,0
+XOP.US,D,20130521,000000,218.235,220.226,216.618,216.934,1220021.4438086,0
+XOP.US,D,20130522,000000,216.786,220.591,211.946,213.69,2148432.4497539,0
+XOP.US,D,20130523,000000,210.171,213.957,208.614,213.799,2206650.2508911,0
+XOP.US,D,20130524,000000,211.984,212.862,210.102,212.764,1120789.0455434,0
+XOP.US,D,20130528,000000,215.504,217.771,214.37,215.967,1114532.8738767,0
+XOP.US,D,20130529,000000,214.627,217.357,213.385,215.819,1209933.6586531,0
+XOP.US,D,20130530,000000,214.952,216.125,213.69,214.991,1386048.898188,0
+XOP.US,D,20130531,000000,214.025,215.268,210.318,210.457,1560385.7902393,0
+XOP.US,D,20130603,000000,211.521,213.69,209.767,212.339,1878392.4639985,0
+XOP.US,D,20130604,000000,212.32,213.68,209.452,212.113,1222481.5080687,0
+XOP.US,D,20130605,000000,211.403,212.606,208.495,208.662,994047.54932327,0
+XOP.US,D,20130606,000000,208.662,211.206,206.761,210.575,1128739.3645563,0
+XOP.US,D,20130607,000000,211.896,214.478,210.654,214.025,842637.44171652,0
+XOP.US,D,20130610,000000,214.991,215.13,212.586,213.799,545472.83815249,0
+XOP.US,D,20130611,000000,210.22,211.206,208.801,209.254,964561.26982486,0
+XOP.US,D,20130612,000000,212.024,212.024,206.839,207.184,837066.03020461,0
+XOP.US,D,20130613,000000,207.046,211.63,206.376,210.979,809940.39793639,0
+XOP.US,D,20130614,000000,211.798,211.798,207.726,208.15,906094.92611288,0
+XOP.US,D,20130617,000000,209.284,212.822,209.284,212.054,650107.233195,0
+XOP.US,D,20130618,000000,212.645,214.735,212.172,213.887,769256.51460175,0
+XOP.US,D,20130619,000000,213.759,215.435,212.211,212.497,1244941.6411484,0
+XOP.US,D,20130620,000000,208.998,208.998,202.531,203.586,2004266.5973558,0
+XOP.US,D,20130621,000000,204.917,205.488,199.988,203.291,1882225.0919468,0
+XOP.US,D,20130624,000000,199.909,202.748,195.779,200.137,2081667.8274243,0
+XOP.US,D,20130625,000000,201.723,204.109,200.698,203.941,1236915.2376739,0
+XOP.US,D,20130626,000000,205.597,207.499,202.611,204.315,759234.66931292,0
+XOP.US,D,20130627,000000,205.923,207.076,203.971,204.069,938720.95772882,0
+XOP.US,D,20130628,000000,202.827,205.134,202.748,203.439,861248.71549613,0
+XOP.US,D,20130701,000000,204.769,207.263,203.902,204.995,672086.51247707,0
+XOP.US,D,20130702,000000,203.221,206.839,203.221,205.272,965106.03457028,0
+XOP.US,D,20130703,000000,205.331,206.839,203.794,206.376,601463.90071205,0
+XOP.US,D,20130705,000000,208.998,209.668,205.843,209.629,724470.15709482,0
+XOP.US,D,20130708,000000,210.437,211.798,209.816,210.22,1016798.8322763,0
+XOP.US,D,20130709,000000,211.137,212.714,210.26,212.606,637850.53365257,0
+XOP.US,D,20130710,000000,213.305,213.345,211.443,212.113,919749.55083072,0
+XOP.US,D,20130711,000000,214.863,215.641,212.566,214.478,1168963.6977426,0
+XOP.US,D,20130712,000000,213.759,215.198,212.645,214.173,710365.11236401,0
+XOP.US,D,20130715,000000,214.903,214.981,212.606,212.675,702041.47225926,0
+XOP.US,D,20130716,000000,212.961,213.414,210.328,212.113,931792.19942102,0
+XOP.US,D,20130717,000000,213.631,215.405,213.089,214.133,723221.35746424,0
+XOP.US,D,20130718,000000,213.887,218.284,213.887,217.702,1223288.0033622,0
+XOP.US,D,20130719,000000,217.949,219.871,216.687,219.831,685301.8762363,0
+XOP.US,D,20130722,000000,219.486,219.989,218.452,219.171,771843.38629792,0
+XOP.US,D,20130723,000000,218.767,221.369,218.767,219.683,626426.70535038,0
+XOP.US,D,20130724,000000,221.004,221.004,214.252,215.336,1211595.3432955,0
+XOP.US,D,20130725,000000,214.833,219.053,214.833,218.135,1478901.3607288,0
+XOP.US,D,20130726,000000,216.351,217.949,215.613,217.042,892714.20545698,0
+XOP.US,D,20130729,000000,215.938,217.081,214.36,216.006,927887.54484903,0
+XOP.US,D,20130730,000000,217.081,217.081,213.848,216.164,893030.71681746,0
+XOP.US,D,20130731,000000,217.189,220.206,216.441,218.017,894731.96538,0
+XOP.US,D,20130801,000000,221.004,224.622,220.639,224.198,944422.22005528,0
+XOP.US,D,20130802,000000,224.405,224.731,221.655,223.232,1066495.1737084,0
+XOP.US,D,20130805,000000,222.64,224.938,222.207,224.484,471198.17222818,0
+XOP.US,D,20130806,000000,223.804,225.273,220.758,222.503,1206667.0990995,0
+XOP.US,D,20130807,000000,221.872,223.518,218.796,219.388,1202367.8197864,0
+XOP.US,D,20130808,000000,220.896,221.477,217.289,220.827,1276551.1843567,0
+XOP.US,D,20130809,000000,218.767,221.655,218.767,220.679,472494.65145473,0
+XOP.US,D,20130812,000000,218.767,221.29,218.55,219.615,764349.57405493,0
+XOP.US,D,20130813,000000,220.511,220.511,217.219,218.983,1369068.8752663,0
+XOP.US,D,20130814,000000,217.949,219.654,217.219,217.742,1080677.3173604,0
+XOP.US,D,20130815,000000,216.086,217.495,214.518,216.834,1188449.4356014,0
+XOP.US,D,20130816,000000,216.273,216.864,214.666,215.898,948651.50166364,0
+XOP.US,D,20130819,000000,214.833,216.066,211.403,211.501,1270063.7159265,0
+XOP.US,D,20130820,000000,212.074,215.198,210.437,213.68,1472499.1068956,0
+XOP.US,D,20130821,000000,213.345,213.985,211.028,211.275,1463402.4486605,0
+XOP.US,D,20130822,000000,212.152,216.618,211.719,215.79,774861.40327679,0
+XOP.US,D,20130823,000000,216.243,218.097,214.903,217.84,621687.15061919,0
+XOP.US,D,20130826,000000,218.057,220.679,217.88,218.353,759376.69364134,0
+XOP.US,D,20130827,000000,216.796,218.865,216.125,216.618,894284.58874549,0
+XOP.US,D,20130828,000000,216.411,221.616,216.411,219.457,1722252.9462555,0
+XOP.US,D,20130829,000000,219.309,219.457,217.426,218.097,962417.71692524,0
+XOP.US,D,20130830,000000,219.131,219.131,216.411,216.796,899982.80769349,0
+XOP.US,D,20130903,000000,219.891,221.182,217.544,219.102,670483.66648493,0
+XOP.US,D,20130904,000000,218.737,220.62,218.145,220.176,618246.10403354,0
+XOP.US,D,20130905,000000,220.137,222.483,220.137,221.537,933757.20745062,0
+XOP.US,D,20130906,000000,222.622,224.286,220.108,222.365,880929.22957681,0
+XOP.US,D,20130909,000000,223.213,225.667,223.213,224.938,613850.45106903,0
+XOP.US,D,20130910,000000,225.036,225.194,222.01,224.396,1057068.8161395,0
+XOP.US,D,20130911,000000,224.376,226.81,222.286,226.732,984224.53809424,0
+XOP.US,D,20130912,000000,227.067,228.437,225.411,226.16,840196.65218673,0
+XOP.US,D,20130913,000000,226.544,227.382,225.687,226.367,508157.97477981,0
+XOP.US,D,20130916,000000,228.318,228.644,225.411,225.667,845900.95789165,0
+XOP.US,D,20130917,000000,225.992,228.713,225.647,228.575,880084.18482273,0
+XOP.US,D,20130918,000000,228.24,233.001,227.264,231.592,1670099.5839416,0
+XOP.US,D,20130919,000000,232.528,233.583,229.916,230.812,986051.57963338,0
+XOP.US,D,20130920,000000,231.483,231.66,228.28,229.275,999793.44786725,0
+XOP.US,D,20130923,000000,227.973,229.837,226.652,229.373,931256.56481099,0
+XOP.US,D,20130924,000000,228.773,232.33,228.24,230.467,730911.97484804,0
+XOP.US,D,20130925,000000,231.029,233.109,230.467,231.384,952753.97583594,0
+XOP.US,D,20130926,000000,231.788,233.001,229.699,232.853,648371.49300983,0
+XOP.US,D,20130927,000000,232.252,233.376,231.285,232.33,642903.55636577,0
+XOP.US,D,20130930,000000,228.437,231.788,228.112,230.674,1144853.0390747,0
+XOP.US,D,20131001,000000,230.537,236.037,230.429,235.259,1317002.7564684,0
+XOP.US,D,20131002,000000,234.569,236.935,232.567,235.761,995153.31016595,0
+XOP.US,D,20131003,000000,236.097,236.816,232.893,236.215,942322.28891368,0
+XOP.US,D,20131004,000000,237.19,240.985,235.83,239.605,903163.13819055,0
+XOP.US,D,20131007,000000,236.135,238.669,235.662,235.761,1178927.7188406,0
+XOP.US,D,20131008,000000,236.49,237.338,230.99,231.089,1636937.9177157,0
+XOP.US,D,20131009,000000,231.315,231.966,227.599,229.028,2117337.2375064,0
+XOP.US,D,20131010,000000,232.528,236.589,231.995,236.067,1248746.8786905,0
+XOP.US,D,20131011,000000,234.805,242.228,234.766,239.98,1684096.0815072,0
+XOP.US,D,20131014,000000,238.373,242.346,237.753,242.021,1127192.3138361,0
+XOP.US,D,20131015,000000,242.306,244.495,240.414,241.981,1530233.0108567,0
+XOP.US,D,20131016,000000,244.416,249.71,243.834,248.782,2104469.8333517,0
+XOP.US,D,20131017,000000,248.437,250.438,247.551,250.33,1778996.7377556,0
+XOP.US,D,20131018,000000,252.578,254.815,249.985,254.746,1724068.8287402,0
+XOP.US,D,20131021,000000,254.697,258.384,252.509,252.617,1909028.1260976,0
+XOP.US,D,20131022,000000,254.47,256.994,250.4,250.754,2775346.0956587,0
+XOP.US,D,20131023,000000,248.645,248.744,242.878,244.337,3032511.5760431,0
+XOP.US,D,20131024,000000,243.804,250.725,242.228,250.547,2222623.9300001,0
+XOP.US,D,20131025,000000,251.276,252.794,247.689,250.261,1148038.4418693,0
+XOP.US,D,20131028,000000,249.768,250.912,248.132,249.167,716739.97579097,0
+XOP.US,D,20131029,000000,250.055,252.43,249.877,251.848,851962.35333661,0
+XOP.US,D,20131030,000000,252.036,253.978,244.337,247.088,2264407.4874204,0
+XOP.US,D,20131031,000000,246.743,247.413,242.228,243.726,2262707.2533174,0
+XOP.US,D,20131101,000000,245.057,245.057,236.037,242.266,3040082.4872071,0
+XOP.US,D,20131104,000000,243.459,250.025,243.459,249.729,2311072.6239004,0
+XOP.US,D,20131105,000000,248.822,248.822,243.726,244.564,1874095.2136044,0
+XOP.US,D,20131106,000000,246.082,247.245,238.274,239.221,2765648.8774064,0
+XOP.US,D,20131107,000000,240.838,240.838,231.089,232.528,4659710.6826672,0
+XOP.US,D,20131108,000000,233.829,239.29,232.853,238.452,2328208.8735834,0
+XOP.US,D,20131111,000000,238.836,240.7,236.845,239.29,912961.80239186,0
+XOP.US,D,20131112,000000,239.024,240.098,235.297,236.451,1887196.9579009,0
+XOP.US,D,20131113,000000,235.337,240.67,234.726,239.98,1033970.5880414,0
+XOP.US,D,20131114,000000,240.414,243.529,237.713,242.513,2230709.1721249,0
+XOP.US,D,20131115,000000,243.104,243.647,241.163,242.849,1059304.6848525,0
+XOP.US,D,20131118,000000,242.513,243.834,234.914,235.8,2230157.3061631,0
+XOP.US,D,20131119,000000,235.337,237.93,232.035,234.569,1681507.1808921,0
+XOP.US,D,20131120,000000,236.451,239.369,234.105,234.657,1495377.1972846,0
+XOP.US,D,20131121,000000,236.323,241.42,235.87,241.39,1787290.9585352,0
+XOP.US,D,20131122,000000,243.144,243.144,238.491,242.849,1113312.4791117,0
+XOP.US,D,20131125,000000,241.705,242.129,235.968,239.98,1715392.1567335,0
+XOP.US,D,20131126,000000,240.305,243.499,238.216,241.538,1367741.962255,0
+XOP.US,D,20131127,000000,238.304,242.366,236.668,238.373,1508034.6083252,0
+XOP.US,D,20131129,000000,239.645,240.739,235.8,237.446,738947.50845799,0
+XOP.US,D,20131202,000000,238.068,238.945,234.696,237.604,940641.32954091,0
+XOP.US,D,20131203,000000,236.737,240.207,235.761,237.003,1739888.310007,0
+XOP.US,D,20131204,000000,236.776,238.699,234.391,236.215,1492604.6795021,0
+XOP.US,D,20131205,000000,236.215,238.107,235.051,235.938,908893.81984219,0
+XOP.US,D,20131206,000000,237.043,239.605,231.128,231.857,1844265.0323394,0
+XOP.US,D,20131209,000000,234.459,234.459,229.807,231.453,1342230.3350332,0
+XOP.US,D,20131210,000000,231.887,235.83,231.247,231.887,1899541.9154189,0
+XOP.US,D,20131211,000000,232.222,232.33,226.84,227.796,1405310.4404998,0
+XOP.US,D,20131212,000000,228.033,230.635,227.205,229.334,1495513.1348562,0
+XOP.US,D,20131213,000000,229.876,230.122,225.154,228.891,1996356.8567225,0
+XOP.US,D,20131216,000000,230.339,231.247,228.851,230.3,1524550.0088011,0
+XOP.US,D,20131217,000000,228.743,231.315,227.599,230.3,1313515.0447463,0
+XOP.US,D,20131218,000000,231.059,233.109,227.717,231.927,1646456.5910981,0
+XOP.US,D,20131219,000000,230.842,234.657,230.369,234.214,1893022.9987445,0
+XOP.US,D,20131220,000000,234.588,238.581,234.371,237.565,1920811.0730589,0
+XOP.US,D,20131223,000000,237.663,240.965,237.663,238.787,1653974.7503688,0
+XOP.US,D,20131224,000000,237.771,240.61,237.624,240.404,295434.9501358,0
+XOP.US,D,20131226,000000,240.433,241.666,238.609,238.964,606897.34573351,0
+XOP.US,D,20131227,000000,239.694,241.803,237.663,241.448,584663.43711977,0
+XOP.US,D,20131230,000000,241.528,243.124,237.703,237.949,812611.46977012,0
+XOP.US,D,20131231,000000,237.289,241.045,236.835,240.374,645433.61833058,0
+XOP.US,D,20140102,000000,238.935,239.359,233.356,235.377,1724700.8370017,0
+XOP.US,D,20140103,000000,236.057,237.21,231.778,233.248,1385599.4926345,0
+XOP.US,D,20140106,000000,234.341,234.824,231.71,231.975,1246835.6370139,0
+XOP.US,D,20140107,000000,232.725,235.317,232.085,234.124,1149488.1044786,0
+XOP.US,D,20140108,000000,234.164,235.199,231.778,233.08,1134453.8148562,0
+XOP.US,D,20140109,000000,234.341,234.972,229.571,232.123,1991700.4876694,0
+XOP.US,D,20140110,000000,231.778,233.839,231.257,233.593,1299994.328681,0
+XOP.US,D,20140113,000000,232.685,234.509,225.736,227.067,1995852.6703566,0
+XOP.US,D,20140114,000000,227.688,231.897,227.688,231.493,1153211.1708022,0
+XOP.US,D,20140115,000000,232.311,233.286,230.507,231.187,1256224.4595817,0
+XOP.US,D,20140116,000000,231.147,234.401,230.547,233.593,1160400.6451985,0
+XOP.US,D,20140117,000000,233.248,234.509,230.931,231.295,1575266.8964789,0
+XOP.US,D,20140121,000000,233.286,236.953,232.794,236.953,1138119.0569888,0
+XOP.US,D,20140122,000000,238.196,241.606,238.058,241.32,1870599.3862064,0
+XOP.US,D,20140123,000000,241.803,242.336,237.023,238.609,2317352.1281355,0
+XOP.US,D,20140124,000000,237.506,237.506,231.325,233.178,1670862.4574772,0
+XOP.US,D,20140127,000000,233.178,234.124,226.407,228.683,1143818.2903963,0
+XOP.US,D,20140128,000000,229.955,233.08,229.078,232.685,624418.07556276,0
+XOP.US,D,20140129,000000,230.024,233.918,228.21,231.227,1461985.2487548,0
+XOP.US,D,20140130,000000,232.44,234.677,230.931,232.163,1266004.8635122,0
+XOP.US,D,20140131,000000,229.748,233.208,228.21,230.606,816520.18218006,0
+XOP.US,D,20140203,000000,230.586,231.434,223.705,224.613,1514894.3833877,0
+XOP.US,D,20140204,000000,226.101,230.409,225.815,228.358,1657019.1432944,0
+XOP.US,D,20140205,000000,228.25,228.358,223.321,225.608,1558077.8949025,0
+XOP.US,D,20140206,000000,226.13,228.93,225.657,228.644,1428149.9814284,0
+XOP.US,D,20140207,000000,229.246,230.892,227.107,230.645,988836.27092985,0
+XOP.US,D,20140210,000000,230.162,230.162,227.107,228.999,921925.56643397,0
+XOP.US,D,20140211,000000,229.344,233.248,228.585,232.232,1217908.3246937,0
+XOP.US,D,20140212,000000,233.356,235.672,232.981,234.204,1021011.8825328,0
+XOP.US,D,20140213,000000,232.33,238.609,232.33,237.506,1114774.315235,0
+XOP.US,D,20140214,000000,237.328,239.98,237.328,239.389,960344.16173035,0
+XOP.US,D,20140218,000000,240.512,244.15,240.512,243.016,1092528.2331074,0
+XOP.US,D,20140219,000000,242.573,243.932,240.759,241.143,1389152.1297639,0
+XOP.US,D,20140220,000000,239.911,242.336,239.911,241.666,908850.19808418,0
+XOP.US,D,20140221,000000,242.868,244.002,240.857,242.011,852664.35930279,0
+XOP.US,D,20140224,000000,242.573,249.985,242.148,248.132,1667754.1536038,0
+XOP.US,D,20140225,000000,247.876,247.994,243.449,246.318,1634328.7279108,0
+XOP.US,D,20140226,000000,245.53,245.53,242.011,242.721,950222.89941163,0
+XOP.US,D,20140227,000000,242.641,242.947,239.487,242.573,1205966.1075928,0
+XOP.US,D,20140228,000000,241.764,245.392,241.528,244.445,1317317.2389099,0
+XOP.US,D,20140303,000000,243.164,246.733,242.721,243.529,997763.51443037,0
+XOP.US,D,20140304,000000,245.815,248.782,244.692,248.063,1107819.1809805,0
+XOP.US,D,20140305,000000,247.551,248.862,244.406,245.215,977382.00884299,0
+XOP.US,D,20140306,000000,245.53,247.008,244.406,246.141,575709.81767254,0
+XOP.US,D,20140307,000000,247.235,249.029,244.514,246.318,699688.94070498,0
+XOP.US,D,20140310,000000,246.663,246.663,242.258,244.692,620705.15383414,0
+XOP.US,D,20140311,000000,244.938,246.594,237.92,239.527,1848427.3596214,0
+XOP.US,D,20140312,000000,238.433,242.148,237.21,241.143,816773.79705224,0
+XOP.US,D,20140313,000000,241.32,242.336,236.895,238.609,988362.51834862,0
+XOP.US,D,20140314,000000,238.058,242.011,238.058,241.636,1056302.8992256,0
+XOP.US,D,20140317,000000,242.434,244.86,240.049,241.695,753338.63076463,0
+XOP.US,D,20140318,000000,242.336,246.929,241.636,246.25,692996.55145805,0
+XOP.US,D,20140319,000000,246.288,247.442,243.489,244.406,1325678.4140157,0
+XOP.US,D,20140320,000000,244.002,246.771,240.68,246.436,1424310.2522636,0
+XOP.US,D,20140321,000000,247.068,249.62,245.786,247.501,912669.63805912,0
+XOP.US,D,20140324,000000,249.374,249.907,243.686,245.973,583255.36734946,0
+XOP.US,D,20140325,000000,248.349,248.99,246.575,247.432,637362.57863852,0
+XOP.US,D,20140326,000000,249.985,249.985,243.914,243.914,936178.72225014,0
+XOP.US,D,20140327,000000,244.77,249.404,243.559,247.787,1129749.7662071,0
+XOP.US,D,20140328,000000,249.157,252.686,248.772,251.769,846261.09101014,0
+XOP.US,D,20140331,000000,253.022,254.993,250.636,252.43,726982.97324833,0
+XOP.US,D,20140401,000000,252.154,254.017,251.621,253.869,578291.61707128,0
+XOP.US,D,20140402,000000,253.12,257.389,253.12,256.925,834437.5656694,0
+XOP.US,D,20140403,000000,258.127,260.326,257.231,258.197,1426723.6513872,0
+XOP.US,D,20140404,000000,259.576,261.252,255.101,255.831,1243809.504359,0
+XOP.US,D,20140407,000000,254.885,256.077,248.517,250.202,1303542.9079724,0
+XOP.US,D,20140408,000000,250.843,255.17,249.7,254.953,1195399.4975585,0
+XOP.US,D,20140409,000000,256.373,257.635,252.617,257.389,968944.74927551,0
+XOP.US,D,20140410,000000,257.457,258.65,251.848,253.978,1046673.6497589,0
+XOP.US,D,20140411,000000,252.509,255.486,251.306,252.154,921244.86411706,0
+XOP.US,D,20140414,000000,254.588,259.873,254.057,257.527,1256389.8164784,0
+XOP.US,D,20140415,000000,256.925,262.445,256.186,261.824,1477178.808517,0
+XOP.US,D,20140416,000000,262.82,266.181,262.82,266.162,1127713.7460132,0
+XOP.US,D,20140417,000000,266.704,270.884,265.087,270.104,1470696.4123842,0
+XOP.US,D,20140421,000000,270.597,272.233,268.685,271.702,1416538.4781207,0
+XOP.US,D,20140422,000000,270.982,272.736,269.266,271.08,1114725.6211795,0
+XOP.US,D,20140423,000000,270.884,274.579,270.884,272.933,694148.97743721,0
+XOP.US,D,20140424,000000,274.146,276.502,272.44,273.889,1074216.2248769,0
+XOP.US,D,20140425,000000,272.707,272.707,267.798,268.911,1031349.2247226,0
+XOP.US,D,20140428,000000,270.282,271.485,265.402,268.34,821112.64028539,0
+XOP.US,D,20140429,000000,270.174,274.787,268.883,271.869,894960.21876496,0
+XOP.US,D,20140430,000000,270.519,273.249,267.758,272.736,611247.34802103,0
+XOP.US,D,20140501,000000,271.77,273.466,268.34,269.799,560032.36073424,0
+XOP.US,D,20140502,000000,269.601,273.889,268.803,271.583,517630.99748525,0
+XOP.US,D,20140505,000000,270.627,273.693,268.281,270.952,460175.05542402,0
+XOP.US,D,20140506,000000,272.125,273.446,269.631,269.907,977009.70221064,0
+XOP.US,D,20140507,000000,271.938,273.318,265.589,270.144,937142.4587644,0
+XOP.US,D,20140508,000000,269.02,269.444,261.785,262.07,1418474.0668251,0
+XOP.US,D,20140509,000000,262.07,262.554,259.873,261.597,716606.06713846,0
+XOP.US,D,20140512,000000,262.238,265.402,261.854,264.081,562565.46607752,0
+XOP.US,D,20140513,000000,265.156,267.167,263.54,266.359,841061.98613058,0
+XOP.US,D,20140514,000000,265.402,266.95,263.401,263.618,932377.54254599,0
+XOP.US,D,20140515,000000,262.377,262.928,256.008,260.927,2592046.4540249,0
+XOP.US,D,20140516,000000,261.597,262.07,257.231,260.789,1169057.0280156,0
+XOP.US,D,20140519,000000,259.113,264.88,259.113,263.263,656230.51066876,0
+XOP.US,D,20140520,000000,263.914,263.914,260.247,261.252,583954.32993717,0
+XOP.US,D,20140521,000000,264.121,266.132,262.238,265.718,1115029.9590261,0
+XOP.US,D,20140522,000000,266.704,268.438,264.742,264.919,1076394.2693992,0
+XOP.US,D,20140523,000000,264.742,265.925,262.652,262.76,697965.37403368,0
+XOP.US,D,20140527,000000,263.224,265.964,262.179,265.609,907069.82168152,0
+XOP.US,D,20140528,000000,265.551,269.404,263.578,268.616,1370424.1931431,0
+XOP.US,D,20140529,000000,269.089,273.722,267.995,273.505,768651.89674649,0
+XOP.US,D,20140530,000000,272.894,273.318,269.661,270.735,707681.8670164,0
+XOP.US,D,20140602,000000,270.884,272.894,267.285,267.69,762336.88642936,0
+XOP.US,D,20140603,000000,267.502,269.661,266.132,269.601,490109.72601643,0
+XOP.US,D,20140604,000000,268.843,271.041,267.325,270.311,376652.57680075,0
+XOP.US,D,20140605,000000,270.765,272.795,267.502,272.668,669580.79753999,0
+XOP.US,D,20140606,000000,272.578,275.407,272.578,274.511,555295.84938153,0
+XOP.US,D,20140609,000000,274.186,277.961,273.889,275.369,601932.58099583,0
+XOP.US,D,20140610,000000,274.471,275.634,273.013,273.959,436589.88677134,0
+XOP.US,D,20140611,000000,272.668,277.182,271.84,276.69,1111360.6590555,0
+XOP.US,D,20140612,000000,277.685,282.525,277.645,280.385,1965004.9862244,0
+XOP.US,D,20140613,000000,281.628,283.599,278.286,283.599,1146613.1262877,0
+XOP.US,D,20140616,000000,283.698,285.334,282.268,284.339,1124566.8926794,0
+XOP.US,D,20140617,000000,283.096,285.334,281.588,284.832,903619.64496046,0
+XOP.US,D,20140618,000000,284.723,287.996,283.599,287.887,551796.97860502,0
+XOP.US,D,20140619,000000,288.134,290.805,287.01,290.805,923025.24051972,0
+XOP.US,D,20140620,000000,292.186,293.802,290.036,293.309,931247.4346756,0
+XOP.US,D,20140623,000000,293.87,295.921,293.21,293.832,796900.53566869,0
+XOP.US,D,20140624,000000,292.649,293.97,281.795,282.554,1899320.7632503,0
+XOP.US,D,20140625,000000,281.411,287.513,281.085,287.039,1461157.449812,0
+XOP.US,D,20140626,000000,287.661,287.7,282.978,286.33,728989.57411696,0
+XOP.US,D,20140627,000000,285.847,287.927,284.654,287.7,691887.74723691,0
+XOP.US,D,20140630,000000,287.996,289.859,286.202,289.73,756992.71384291,0
+XOP.US,D,20140701,000000,289.977,291.16,288.38,289.021,638565.72759211,0
+XOP.US,D,20140702,000000,288.725,290.184,286.546,287.316,760543.32205335,0
+XOP.US,D,20140703,000000,288.282,288.311,285.817,287.858,206921.33082816,0
+XOP.US,D,20140707,000000,287.276,287.7,281.342,281.825,909485.2497241,0
+XOP.US,D,20140708,000000,281.618,282.298,277.951,281.342,1458862.7424486,0
+XOP.US,D,20140709,000000,281.697,284.122,280.918,284.052,942403.44567277,0
+XOP.US,D,20140710,000000,278.266,281.578,277.123,279.932,2333390.7326517,0
+XOP.US,D,20140711,000000,279.577,279.577,275.565,275.782,1062323.7162909,0
+XOP.US,D,20140714,000000,277.596,280.563,277.566,279.272,960340.1038924,0
+XOP.US,D,20140715,000000,277.981,278.838,270.814,272.973,2065245.7572213,0
+XOP.US,D,20140716,000000,274.451,278.454,273.899,277.951,1361693.7547834,0
+XOP.US,D,20140717,000000,279.084,281.273,271.702,272.45,1431175.0996237,0
+XOP.US,D,20140718,000000,272.717,276.66,272.293,275.999,946744.3178249,0
+XOP.US,D,20140721,000000,274.944,276.995,273.131,276.482,1448933.2129732,0
+XOP.US,D,20140722,000000,277.665,280.041,276.847,278.819,1587827.933868,0
+XOP.US,D,20140723,000000,278.671,280.987,277.478,280.78,1656152.7948911,0
+XOP.US,D,20140724,000000,282.111,282.978,278.986,281.017,1237004.5101089,0
+XOP.US,D,20140725,000000,279.272,279.479,276.285,276.955,1293457.1517358,0
+XOP.US,D,20140728,000000,276.364,277.34,271.622,273.328,1440414.7966467,0
+XOP.US,D,20140729,000000,272.273,276.285,272.273,274.412,1293941.0489119,0
+XOP.US,D,20140730,000000,275.723,277.3,270.627,271.84,2200496.5396326,0
+XOP.US,D,20140731,000000,269.907,270.529,264.288,265.106,2538934.4274942,0
+XOP.US,D,20140801,000000,264.436,264.574,256.196,259.725,3225890.8871566,0
+XOP.US,D,20140804,000000,260.079,267.59,258.453,266.91,2242852.2522047,0
+XOP.US,D,20140805,000000,265.541,266.536,256.836,259.656,3064469.0788559,0
+XOP.US,D,20140806,000000,259.518,264.801,257.014,260.907,2242593.5650351,0
+XOP.US,D,20140807,000000,262.682,263.392,257.28,259.656,1930325.6886033,0
+XOP.US,D,20140808,000000,259.961,267.748,259.725,267.552,2566232.5178755,0
+XOP.US,D,20140811,000000,268.133,271.702,267.512,267.65,1148693.782699,0
+XOP.US,D,20140812,000000,266.427,266.872,261.242,262.642,1677803.3892988,0
+XOP.US,D,20140813,000000,264.052,265.579,261.804,262.82,1183360.9068061,0
+XOP.US,D,20140814,000000,262.199,264.071,259.33,259.793,2013534.6992446,0
+XOP.US,D,20140815,000000,261.056,263.845,260.188,263.678,1018473.7048921,0
+XOP.US,D,20140818,000000,264.071,265.747,262.297,265.216,897570.42302937,0
+XOP.US,D,20140819,000000,266.536,269.769,265.501,267.788,1078826.9432531,0
+XOP.US,D,20140820,000000,267.512,268.803,265.324,268.3,1016635.5042986,0
+XOP.US,D,20140821,000000,268.508,270.814,265.216,270.499,1039722.5733423,0
+XOP.US,D,20140822,000000,269.907,270.144,266.872,268.764,761904.72668717,0
+XOP.US,D,20140825,000000,270.016,274.343,269.878,273.663,1372794.9849682,0
+XOP.US,D,20140826,000000,275.072,276.955,274.56,274.727,1085438.1757408,0
+XOP.US,D,20140827,000000,274.836,276.217,272.638,273.288,731395.87202415,0
+XOP.US,D,20140828,000000,273.131,275.043,271.81,274.866,984124.10660485,0
+XOP.US,D,20140829,000000,275.339,278.552,275.024,278.346,857476.95511716,0
+XOP.US,D,20140902,000000,277.498,277.813,272.007,273.17,874299.73681819,0
+XOP.US,D,20140903,000000,275.9,276.778,272.766,273.515,778852.28690532,0
+XOP.US,D,20140904,000000,273.623,274.984,265.432,267.019,1845913.5290084,0
+XOP.US,D,20140905,000000,266.694,270.046,265.925,269.947,1265166.9199745,0
+XOP.US,D,20140908,000000,267.748,267.955,262.09,264.18,1712993.9745022,0
+XOP.US,D,20140909,000000,264.141,266.615,259.093,260.947,1332006.6123062,0
+XOP.US,D,20140910,000000,261.094,262.09,256.639,261.726,1801686.1386798,0
+XOP.US,D,20140911,000000,258.552,263.875,257.389,263.421,1811687.6947789,0
+XOP.US,D,20140912,000000,261.884,263.323,256.906,258.275,1402211.2667618,0
+XOP.US,D,20140915,000000,257.93,260.228,254.855,258.739,2021862.3971872,0
+XOP.US,D,20140916,000000,258.217,265.579,257.93,263.205,2011999.8220382,0
+XOP.US,D,20140917,000000,264.574,265.501,261.884,262.504,2058822.1997389,0
+XOP.US,D,20140918,000000,262.297,263.027,256.797,258.335,2180850.5171746,0
+XOP.US,D,20140919,000000,258.305,260.356,254.579,255.161,2031480.4875996,0
+XOP.US,D,20140922,000000,254.648,254.688,246.22,247.422,2964819.7377409,0
+XOP.US,D,20140923,000000,246.328,253.002,246.328,247.393,2452572.4767621,0
+XOP.US,D,20140924,000000,247.669,252.894,243.076,250.251,2944056.7953857,0
+XOP.US,D,20140925,000000,250.616,250.921,244.061,244.79,2672781.1979732,0
+XOP.US,D,20140926,000000,245.598,249.404,243.046,248.112,1981925.1560363,0
+XOP.US,D,20140929,000000,246.328,251.276,245.352,250.921,2055068.6996308,0
+XOP.US,D,20140930,000000,251.011,251.198,240.907,242.928,4356886.4096158,0
+XOP.US,D,20141001,000000,243.627,245.895,234.44,235.899,3708898.3822927,0
+XOP.US,D,20141002,000000,233.276,235.752,226.12,234.549,4827756.9114291,0
+XOP.US,D,20141003,000000,236.205,236.283,230.112,231.237,3026943.2079096,0
+XOP.US,D,20141006,000000,231.788,233.878,226.8,229.689,2579879.0269175,0
+XOP.US,D,20141007,000000,228.318,230.802,223.262,223.262,2777347.62423,0
+XOP.US,D,20141008,000000,222.444,225.914,215.149,225.559,6428852.9609497,0
+XOP.US,D,20141009,000000,223.015,223.468,212.842,213.305,4798584.0999127,0
+XOP.US,D,20141010,000000,213.602,215.258,204.69,207.342,6559750.6976951,0
+XOP.US,D,20141013,000000,207.174,210.378,195,195.207,7185083.8157166,0
+XOP.US,D,20141014,000000,196.913,201.25,190.19,191.945,8308209.1614625,0
+XOP.US,D,20141015,000000,190.032,200.195,184.049,199.929,6801952.900621,0
+XOP.US,D,20141016,000000,194.961,212.202,193.679,209.372,8570141.5869841,0
+XOP.US,D,20141017,000000,213.157,217.012,202.443,203.961,6753560.1396318,0
+XOP.US,D,20141020,000000,203.961,208.89,200.885,206.661,3543080.9210275,0
+XOP.US,D,20141021,000000,209.708,213.897,208.929,213.66,4373009.2142696,0
+XOP.US,D,20141022,000000,214.755,217.781,204.129,204.267,5227581.7718707,0
+XOP.US,D,20141023,000000,208.762,213.64,205.42,210.664,3729021.2007105,0
+XOP.US,D,20141024,000000,209.254,209.708,204.799,208.042,3013157.7179178,0
+XOP.US,D,20141027,000000,202.581,202.719,196.696,200.363,3061213.6783567,0
+XOP.US,D,20141028,000000,201.438,209.983,199.417,209.668,2826705.136193,0
+XOP.US,D,20141029,000000,213.483,216.647,209.057,211.994,4046119.9332274,0
+XOP.US,D,20141030,000000,209.826,211.788,204.513,208.83,2260101.106891,0
+XOP.US,D,20141031,000000,206.809,214.823,202.689,214.823,3716948.1183355,0
+XOP.US,D,20141103,000000,214.823,221.261,209.127,210.27,3678735.4583154,0
+XOP.US,D,20141104,000000,205.666,206.484,199.279,201.595,3308722.5188681,0
+XOP.US,D,20141105,000000,204.582,210.082,201.358,207.243,2183623.0349571,0
+XOP.US,D,20141106,000000,204.552,209.254,202.473,209.087,1928403.2878722,0
+XOP.US,D,20141107,000000,209.333,218.145,209.127,217.781,2579211.5125739,0
+XOP.US,D,20141110,000000,219.871,222.305,211.118,211.639,2592510.0620113,0
+XOP.US,D,20141111,000000,212.784,215.494,208.86,214.37,1870008.970784,0
+XOP.US,D,20141112,000000,211.748,216.549,211.048,212.921,2071805.2522752,0
+XOP.US,D,20141113,000000,210.743,211.709,204.69,206.958,3153514.2749356,0
+XOP.US,D,20141114,000000,207.549,212.566,206.208,211.926,2297859.2890602,0
+XOP.US,D,20141117,000000,209.235,209.983,205.242,206.553,2181205.5779956,0
+XOP.US,D,20141118,000000,205.745,209.668,203.734,207.204,1544813.8370878,0
+XOP.US,D,20141119,000000,208.801,209.629,204.099,207.716,1828318.7436365,0
+XOP.US,D,20141120,000000,205.42,214.715,205.321,214.646,2153292.7251642,0
+XOP.US,D,20141121,000000,218.973,222.157,216.076,218.845,2702685.434781,0
+XOP.US,D,20141124,000000,218.107,219.753,213.759,215.78,2599553.4542413,0
+XOP.US,D,20141125,000000,217.998,218.294,210.043,212.202,2667370.0710605,0
+XOP.US,D,20141126,000000,209.983,210.871,206.11,206.307,2601575.2720022,0
+XOP.US,D,20141128,000000,191.501,192.773,179.623,180.254,4138569.6553511,0
+XOP.US,D,20141201,000000,180.116,181.121,172.003,176.833,5006116.1353531,0
+XOP.US,D,20141202,000000,174.832,182.63,173.6,176.074,3140441.9499643,0
+XOP.US,D,20141203,000000,177.69,183.566,176.695,180.017,2833281.8770581,0
+XOP.US,D,20141204,000000,176.804,178.252,173.452,174.093,2818927.2752931,0
+XOP.US,D,20141205,000000,173.097,175.256,169.272,169.873,2782741.5053313,0
+XOP.US,D,20141208,000000,167.666,167.666,157.513,157.986,4247774.1903902,0
+XOP.US,D,20141209,000000,157.601,165.723,157.414,165.645,3550038.0842009,0
+XOP.US,D,20141210,000000,161.11,161.278,155.63,157.7,3259946.2921921,0
+XOP.US,D,20141211,000000,158.311,162.629,155.955,156.556,3393397.4234705,0
+XOP.US,D,20141212,000000,153.678,158.912,152.12,155.029,3284170.5703227,0
+XOP.US,D,20141215,000000,156.093,158.271,150.199,150.869,3734804.6342555,0
+XOP.US,D,20141216,000000,149.656,161.515,148.365,154.871,4182794.0023013,0
+XOP.US,D,20141217,000000,154.91,170.1,154.91,167.419,5523146.572821,0
+XOP.US,D,20141218,000000,174.615,174.901,162.698,168.159,4074184.9549821,0
+XOP.US,D,20141219,000000,171.717,177.237,167.656,177.237,3165220.1229757,0
+XOP.US,D,20141222,000000,174.585,175.206,170.031,172.21,2344699.9270317,0
+XOP.US,D,20141223,000000,173.472,177.207,172.831,177.02,2098979.5785989,0
+XOP.US,D,20141224,000000,175.345,175.345,170.495,173.866,1426970.165043,0
+XOP.US,D,20141226,000000,175,176.616,170.988,172.999,1288910.3443075,0
+XOP.US,D,20141229,000000,172.279,176.241,170.347,172.377,1526426.7588552,0
+XOP.US,D,20141230,000000,172.21,173.688,169.272,169.963,1623706.3226046,0
+XOP.US,D,20141231,000000,167.862,171.648,165.586,169.657,1979242.9251482,0
+XOP.US,D,20150102,000000,167.656,172.929,165.99,171.401,1539704.0046433,0
+XOP.US,D,20150105,000000,167.301,167.656,159.129,160.39,3082785.1449243,0
+XOP.US,D,20150106,000000,159.524,161.663,153.008,155.532,3538460.0580564,0
+XOP.US,D,20150107,000000,158.371,159.207,152.386,153.974,2676193.8396932,0
+XOP.US,D,20150108,000000,155.314,160.47,153.866,159.207,3355312.5853459,0
+XOP.US,D,20150109,000000,159.859,161.357,155.718,160.43,3687926.4612829,0
+XOP.US,D,20150112,000000,156.497,157.148,151.007,152.771,3226437.680821,0
+XOP.US,D,20150113,000000,154.033,155.995,149.281,151.933,3660330.1198119,0
+XOP.US,D,20150114,000000,149.784,156.458,147.566,156.063,5126968.6942413,0
+XOP.US,D,20150115,000000,160.135,160.204,150.592,150.819,3477527.5633275,0
+XOP.US,D,20150116,000000,152.288,157.976,151.529,157.661,4810569.9387716,0
+XOP.US,D,20150120,000000,152.248,155.925,151.637,154.999,2522786.2613532,0
+XOP.US,D,20150121,000000,157.226,161.919,156.773,160.973,3480950.3496423,0
+XOP.US,D,20150122,000000,162.431,162.539,156.635,160.992,4067491.5512756,0
+XOP.US,D,20150123,000000,160.864,164.009,158.872,161.357,4042098.6158142,0
+XOP.US,D,20150126,000000,162.076,165.665,159.129,165.221,2045022.5073142,0
+XOP.US,D,20150127,000000,164.235,169.272,162.836,168.434,3341158.8465596,0
+XOP.US,D,20150128,000000,167.301,167.301,157.838,158.754,4470324.2841012,0
+XOP.US,D,20150129,000000,160.045,161.209,153.264,160.115,4041092.2720014,0
+XOP.US,D,20150130,000000,158.193,166.571,156.852,163.684,3958945.4004447,0
+XOP.US,D,20150202,000000,167.656,173.866,165.408,173.265,4402136.375109,0
+XOP.US,D,20150203,000000,175.531,184.108,175.493,181.989,5975390.5839624,0
+XOP.US,D,20150204,000000,176.734,179.879,173.787,178.125,5639422.9049557,0
+XOP.US,D,20150205,000000,182.255,185.804,179.14,183.368,4336948.2228249,0
+XOP.US,D,20150206,000000,184.325,186.642,182.156,184.286,4325560.9150644,0
+XOP.US,D,20150209,000000,186.02,189.854,183.625,184.039,3960876.9313112,0
+XOP.US,D,20150210,000000,184.286,184.286,176.064,179.948,4486443.030917,0
+XOP.US,D,20150211,000000,177.05,181.9,172.999,179.948,4474344.5870549,0
+XOP.US,D,20150212,000000,183.891,187.085,183.585,184.138,4494931.0134589,0
+XOP.US,D,20150213,000000,188.11,189.954,186.484,188.998,3639926.2961157,0
+XOP.US,D,20150217,000000,187.518,192.152,185.369,191.205,3586191.3914591,0
+XOP.US,D,20150218,000000,188.228,191.915,186.316,186.957,3115079.4482874,0
+XOP.US,D,20150219,000000,180.184,189.618,179.771,187.035,3739930.6980518,0
+XOP.US,D,20150220,000000,186.444,189.036,183.96,185.409,3572249.6747059,0
+XOP.US,D,20150223,000000,182.195,186.848,180.796,183.625,2953446.6324131,0
+XOP.US,D,20150224,000000,185.666,185.912,181.377,183.438,1981754.7268422,0
+XOP.US,D,20150225,000000,184.039,187.696,181.634,186.917,2452048.0012064,0
+XOP.US,D,20150226,000000,184.896,185.685,180.263,182.698,3550268.3665049,0
+XOP.US,D,20150227,000000,183.043,183.96,179.208,180.126,3033065.4709239,0
+XOP.US,D,20150302,000000,178.815,179.663,174.585,177.02,2860718.9483894,0
+XOP.US,D,20150303,000000,178.055,181.2,177.05,179.327,1941536.4804128,0
+XOP.US,D,20150304,000000,180.362,180.944,175.531,180.263,2019228.8603546,0
+XOP.US,D,20150305,000000,179.1,180.234,177.878,178.47,1747919.7857789,0
+XOP.US,D,20150306,000000,176.872,179.071,174.182,174.645,2734304.1081246,0
+XOP.US,D,20150309,000000,174.851,178.193,172.279,172.565,2334323.0209219,0
+XOP.US,D,20150310,000000,170.17,171.579,168.079,168.257,2794366.1966124,0
+XOP.US,D,20150311,000000,168.898,171.254,166.867,170.948,2276406.5142528,0
+XOP.US,D,20150312,000000,171.678,172.486,165.823,167.094,1776952.6018859,0
+XOP.US,D,20150313,000000,167.754,170.426,164.462,169.203,3083928.440768,0
+XOP.US,D,20150316,000000,167.261,168.937,162.874,168.73,2434388.2904273,0
+XOP.US,D,20150317,000000,167.695,168.809,165.33,166.68,2553440.183723,0
+XOP.US,D,20150318,000000,164.462,176.064,163.821,174.753,4957926.2662615,0
+XOP.US,D,20150319,000000,170.14,172.239,168.977,170.031,2402453.1057232,0
+XOP.US,D,20150320,000000,174.142,174.793,170.889,171.391,2979869.2442557,0
+XOP.US,D,20150323,000000,171.638,174.822,169.282,169.282,2928091.2319527,0
+XOP.US,D,20150324,000000,168.375,171.638,167.676,170.968,2985117.0431907,0
+XOP.US,D,20150325,000000,172.831,176.478,170.791,174.546,3024653.5728436,0
+XOP.US,D,20150326,000000,178.41,179.899,174.221,176.991,3901843.5047451,0
+XOP.US,D,20150327,000000,175.531,175.67,172.712,172.9,2075589.186168,0
+XOP.US,D,20150330,000000,174.97,176.705,172.624,176.074,1771785.95971,0
+XOP.US,D,20150331,000000,174.182,183.713,173.54,183.713,1409055.8249321,0
+XOP.US,D,20150401,000000,178.933,180.746,176.626,178.41,2400396.7963395,0
+XOP.US,D,20150402,000000,177.809,181.702,176.251,180.677,3491438.8462959,0
+XOP.US,D,20150406,000000,182.353,187.312,181.367,186.848,2580589.1485595,0
+XOP.US,D,20150407,000000,186.523,190.535,185.764,187.706,2851245.9256839,0
+XOP.US,D,20150408,000000,188.83,189.165,181.979,182.215,2046232.7574842,0
+XOP.US,D,20150409,000000,183.211,186.316,183.211,185.567,1707417.4906928,0
+XOP.US,D,20150410,000000,186.523,187.045,184.601,186.345,1843660.4144841,0
+XOP.US,D,20150413,000000,187.913,188.406,183.921,184.788,1854344.701819,0
+XOP.US,D,20150414,000000,186.71,191.442,186.415,190.722,2782798.3150627,0
+XOP.US,D,20150415,000000,192.566,198.381,191.037,197.839,4674773.3771554,0
+XOP.US,D,20150416,000000,196.38,199.782,194.517,196.489,2254741.7174121,0
+XOP.US,D,20150417,000000,195.335,196.045,191.482,192.93,2619900.468206,0
+XOP.US,D,20150420,000000,193.64,197.001,193.148,194.281,1740891.6104412,0
+XOP.US,D,20150421,000000,195.316,195.523,187.765,188.268,3838795.8619821,0
+XOP.US,D,20150422,000000,189.391,190.998,186.74,188.308,3122988.1744613,0
+XOP.US,D,20150423,000000,190.111,192.999,189.046,190.682,2034113.0099728,0
+XOP.US,D,20150424,000000,189.854,191.117,187.548,189.796,2537943.3005738,0
+XOP.US,D,20150427,000000,191.147,191.767,187.518,187.706,2440469.975062,0
+XOP.US,D,20150428,000000,188.16,190.397,187.203,189.559,1696640.8875444,0
+XOP.US,D,20150429,000000,188.869,196.193,188.681,194.932,3372521.8761121,0
+XOP.US,D,20150430,000000,195.69,197.12,191.787,195.917,2650269.3274596,0
+XOP.US,D,20150501,000000,195.207,196.676,192.28,194.695,1717683.8207184,0
+XOP.US,D,20150504,000000,194.459,196.154,190.505,192.428,2139056.8151593,0
+XOP.US,D,20150505,000000,195.977,197.001,188.011,188.406,3371200.0353983,0
+XOP.US,D,20150506,000000,190.919,191.54,185.567,187.045,3267256.4872677,0
+XOP.US,D,20150507,000000,186.129,186.277,181.407,182.54,3104922.6798867,0
+XOP.US,D,20150508,000000,184.176,186.71,179.643,186.375,3316058.0754309,0
+XOP.US,D,20150511,000000,189.007,189.391,182.511,183.398,2571057.2872038,0
+XOP.US,D,20150512,000000,183.25,186.967,183.004,185.488,1411049.2378274,0
+XOP.US,D,20150513,000000,186.967,187.37,183.004,183.694,1632292.7077169,0
+XOP.US,D,20150514,000000,184.541,185.567,181.446,181.702,1102538.9193418,0
+XOP.US,D,20150515,000000,180.569,182.895,178.312,181.949,1654096.4855075,0
+XOP.US,D,20150518,000000,181.219,182.856,179.681,182.787,1532312.6528086,0
+XOP.US,D,20150519,000000,180.352,181.003,176.912,177.642,2687817.5165147,0
+XOP.US,D,20150520,000000,178.351,178.351,174.793,177.454,2680682.8229307,0
+XOP.US,D,20150521,000000,177.809,181.949,177.494,181.555,1364979.5890673,0
+XOP.US,D,20150522,000000,179.189,182.117,178.725,180.5,1432467.5210122,0
+XOP.US,D,20150526,000000,179.08,179.643,175.709,176.498,1531140.9520991,0
+XOP.US,D,20150527,000000,175.531,178.144,174.3,176.734,889618.07509749,0
+XOP.US,D,20150528,000000,175.384,176.034,172.792,175.039,1861090.8574188,0
+XOP.US,D,20150529,000000,175.531,177.424,174.645,176.143,2575891.1866674,0
+XOP.US,D,20150601,000000,175.423,176.527,174.182,174.891,1387464.0691747,0
+XOP.US,D,20150602,000000,175.926,179.346,174.713,178.065,1748172.3861916,0
+XOP.US,D,20150603,000000,177.099,180.036,175.966,176.331,1540530.7891266,0
+XOP.US,D,20150604,000000,175.325,176.034,172.437,173.363,1790767.5112029,0
+XOP.US,D,20150605,000000,172.161,177.848,171.796,176.034,2963605.4297329,0
+XOP.US,D,20150608,000000,175.67,177.287,173.363,175.246,1910978.9316944,0
+XOP.US,D,20150609,000000,177.099,179.041,176.034,176.143,1902684.7109148,0
+XOP.US,D,20150610,000000,179.002,179.711,177.917,178.725,1480654.3467252,0
+XOP.US,D,20150611,000000,179.228,179.681,176.557,176.734,1345924.9964911,0
+XOP.US,D,20150612,000000,175.354,175.749,173.945,174.418,1243280.9709654,0
+XOP.US,D,20150615,000000,172.516,175.788,172.239,174.142,1415145.6252428,0
+XOP.US,D,20150616,000000,174.221,176.804,173.945,176.734,1652164.954641,0
+XOP.US,D,20150617,000000,178.41,179.376,173.58,174.487,2212955.1166133,0
+XOP.US,D,20150618,000000,175.896,176.439,173.432,173.649,1801367.5984004,0
+XOP.US,D,20150619,000000,172.88,174.398,170.771,171.481,2196564.4946545,0
+XOP.US,D,20150622,000000,172.387,173.047,169.568,172.101,1777295.4891931,0
+XOP.US,D,20150623,000000,172.535,175.374,171.579,175.236,1024341.3385747,0
+XOP.US,D,20150624,000000,175.236,176.695,172.92,173.344,904112.67227197,0
+XOP.US,D,20150625,000000,174.438,174.477,171.884,172.289,974170.23010178,0
+XOP.US,D,20150626,000000,171.678,172.141,169.361,171.293,2072467.6943213,0
+XOP.US,D,20150629,000000,168.139,169.528,165.546,165.733,2110900.4920506,0
+XOP.US,D,20150630,000000,167.419,167.961,164.985,166.581,1635586.6576767,0
+XOP.US,D,20150701,000000,165.073,167.281,160.864,161.278,2645356.3001558,0
+XOP.US,D,20150702,000000,162.008,163.367,160.5,160.637,2050898.2566727,0
+XOP.US,D,20150706,000000,157.345,158.892,155.107,156.063,3084065.3927991,0
+XOP.US,D,20150707,000000,155.432,160.825,150.711,160.352,5642331.3603099,0
+XOP.US,D,20150708,000000,157.986,160.825,152.919,154.368,3793237.5008043,0
+XOP.US,D,20150709,000000,158.025,159.72,157.158,157.414,5643701.8950791,0
+XOP.US,D,20150710,000000,158.498,159.514,155.432,155.502,2599359.6924789,0
+XOP.US,D,20150713,000000,155.995,157.266,154.131,156.714,3008597.722516,0
+XOP.US,D,20150714,000000,156.211,161.82,155.995,161.416,4228577.5734856,0
+XOP.US,D,20150715,000000,160.243,161.386,154.062,155.215,3619083.211461,0
+XOP.US,D,20150716,000000,156.468,156.862,152.919,153.402,2568404.4756409,0
+XOP.US,D,20150717,000000,153.244,153.511,149.114,149.144,3562157.8317124,0
+XOP.US,D,20150720,000000,148.897,149.074,143.545,143.899,3576894.8847047,0
+XOP.US,D,20150721,000000,145.289,148.217,143.938,144.757,3552775.0959014,0
+XOP.US,D,20150722,000000,143.83,143.899,141.099,141.839,3857834.2232066,0
+XOP.US,D,20150723,000000,142.894,143.978,138.872,142.065,3351950.6666004,0
+XOP.US,D,20150724,000000,142.145,142.746,136.536,137.748,3098689.8407881,0
+XOP.US,D,20150727,000000,135.451,136.841,133.115,133.647,3995489.2746061,0
+XOP.US,D,20150728,000000,133.865,140.084,132.75,138.685,5559888.2665825,0
+XOP.US,D,20150729,000000,138.458,143.505,136.989,142.372,4763428.0063319,0
+XOP.US,D,20150730,000000,141.435,143.022,138.803,140.124,2383942.2634329,0
+XOP.US,D,20150731,000000,139.72,139.759,136.575,136.92,2852174.1561162,0
+XOP.US,D,20150803,000000,135.076,136.989,131.912,132.534,3484468.4951491,0
+XOP.US,D,20150804,000000,133.717,136.053,131.223,132.859,2295954.1341404,0
+XOP.US,D,20150805,000000,134.613,136.536,130.523,131.183,3061963.3639189,0
+XOP.US,D,20150806,000000,130.335,137.295,128.699,136.989,4496919.3540568,0
+XOP.US,D,20150807,000000,135.294,139.079,132.238,132.819,3469688.8348583,0
+XOP.US,D,20150810,000000,133.155,142.027,133.155,141.987,2874498.3516244,0
+XOP.US,D,20150811,000000,138.123,141.662,136.329,141.396,3051976.0102526,0
+XOP.US,D,20150812,000000,141.099,145.536,140.271,144.885,4665049.7829563,0
+XOP.US,D,20150813,000000,144.264,144.264,139.976,140.784,2741384.0208962,0
+XOP.US,D,20150814,000000,141.129,142.707,139.217,139.759,1727800.0107397,0
+XOP.US,D,20150817,000000,138.951,140.991,138.29,139.434,1739649.9120271,0
+XOP.US,D,20150818,000000,139.217,140.912,137.945,139.936,2180989.4981246,0
+XOP.US,D,20150819,000000,139.188,139.838,133.007,134.673,3013053.2285904,0
+XOP.US,D,20150820,000000,134.278,135.451,131.114,131.114,3100872.9576077,0
+XOP.US,D,20150821,000000,131.726,131.726,126.116,126.294,3326429.9092432,0
+XOP.US,D,20150824,000000,119.117,125.298,117.934,118.881,5441527.2201985,0
+XOP.US,D,20150825,000000,124.943,125.23,117.096,117.186,3252085.2456142,0
+XOP.US,D,20150826,000000,120.3,120.833,117.018,120.725,3281106.9026668,0
+XOP.US,D,20150827,000000,124.835,130.227,123.632,128.522,5195694.2667625,0
+XOP.US,D,20150828,000000,127.398,135.954,127.319,132.682,5215893.1696419,0
+XOP.US,D,20150831,000000,132.78,137.748,128.59,136.437,4229592.0329743,0
+XOP.US,D,20150901,000000,130.966,134.406,128.147,129.202,4190595.1957694,0
+XOP.US,D,20150902,000000,131.883,132.425,125.515,131.045,2657795.6024062,0
+XOP.US,D,20150903,000000,131.479,136.053,130.493,131.686,2658242.9790407,0
+XOP.US,D,20150904,000000,129.892,130.858,128.344,129.27,2270965.9680149,0
+XOP.US,D,20150908,000000,131.006,132.612,127.832,131.686,2141352.5369822,0
+XOP.US,D,20150909,000000,132.819,135.225,127.871,128.079,3603617.7765559,0
+XOP.US,D,20150910,000000,129.37,130.818,126.521,129.202,2815240.7295112,0
+XOP.US,D,20150911,000000,127.082,128.049,124.322,126.748,2858785.388604,0
+XOP.US,D,20150914,000000,125.653,126.441,123.229,123.741,2418284.7605037,0
+XOP.US,D,20150915,000000,124.214,126.708,124.214,125.919,2215025.6284297,0
+XOP.US,D,20150916,000000,127.231,132.1,127.191,131.942,3600844.2443138,0
+XOP.US,D,20150917,000000,131.726,134.712,130.335,131.045,3481973.9392664,0
+XOP.US,D,20150918,000000,127.901,128.945,125.348,126.068,2285086.229638,0
+XOP.US,D,20150921,000000,127.969,128.729,125.713,126.422,2673318.8615022,0
+XOP.US,D,20150922,000000,123.524,127.349,123.159,124.569,3423274.269872,0
+XOP.US,D,20150923,000000,125.21,125.791,120.577,120.793,2709969.2539098,0
+XOP.US,D,20150924,000000,119.581,122.726,118.251,121.523,2991319.4485046,0
+XOP.US,D,20150925,000000,123.465,123.564,119.049,120.084,2043383.1407804,0
+XOP.US,D,20150928,000000,118.408,119.749,113.529,113.756,3794987.4434223,0
+XOP.US,D,20150929,000000,114.406,116.673,113.656,114.672,2949066.1963409,0
+XOP.US,D,20150930,000000,115.924,118.792,115.273,117.826,3449363.1245428,0
+XOP.US,D,20151001,000000,120.715,123.061,117.826,119.462,3259437.0335288,0
+XOP.US,D,20151002,000000,117.451,126.501,117.323,126.461,3646843.8953692,0
+XOP.US,D,20151005,000000,128.59,133.214,128.552,132.997,5260693.7295817,0
+XOP.US,D,20151006,000000,133.46,140.183,132.307,139.661,5573048.8495294,0
+XOP.US,D,20151007,000000,143.14,144.924,135.767,140.291,6023597.6988652,0
+XOP.US,D,20151008,000000,139.385,146.452,138.468,145.417,4548375.7827019,0
+XOP.US,D,20151009,000000,146.127,146.374,140.902,143.14,4508600.8550692,0
+XOP.US,D,20151012,000000,143.505,143.87,135.678,138.26,3094426.0675571,0
+XOP.US,D,20151013,000000,136.614,140.183,135.146,135.294,2913891.8424894,0
+XOP.US,D,20151014,000000,134.88,137.758,134.23,136.841,3043697.0063654,0
+XOP.US,D,20151015,000000,135.639,140.902,134.673,140.814,3950050.6196479,0
+XOP.US,D,20151016,000000,141.908,142.372,138.625,141.346,3810991.556316,0
+XOP.US,D,20151019,000000,139.098,139.385,134.781,136.053,2937085.4297794,0
+XOP.US,D,20151020,000000,135.373,139.483,134.741,137.187,2108579.4087404,0
+XOP.US,D,20151021,000000,135.639,136.881,132.376,132.524,3625633.5763796,0
+XOP.US,D,20151022,000000,134.081,135.599,130.769,133.283,2935995.9002886,0
+XOP.US,D,20151023,000000,132.228,134.919,130.563,132.839,3049523.047209,0
+XOP.US,D,20151026,000000,131.706,132.622,129.232,129.34,2967436.0287622,0
+XOP.US,D,20151027,000000,126.698,127.073,124.372,125.535,4100090.1924854,0
+XOP.US,D,20151028,000000,126.738,132.041,125.14,130.168,4537813.2305056,0
+XOP.US,D,20151029,000000,130.05,134.88,129.507,131.341,2870130.089066,0
+XOP.US,D,20151030,000000,132.307,134.673,128.67,133.037,2597753.8031083,0
+XOP.US,D,20151102,000000,131.706,137.265,131.518,136.289,2619757.4294181,0
+XOP.US,D,20151103,000000,137.837,143.002,137.127,140.932,3855702.8438208,0
+XOP.US,D,20151104,000000,140.932,143.022,137.226,140.074,3757489.9773417,0
+XOP.US,D,20151105,000000,139.7,144.521,137.512,140.626,3287867.2606994,0
+XOP.US,D,20151106,000000,139.306,141.809,138.093,139.7,3312283.2716734,0
+XOP.US,D,20151109,000000,140.774,142.963,138.586,140.223,2542234.464211,0
+XOP.US,D,20151110,000000,139.443,142.332,138.586,140.735,2377194.0789141,0
+XOP.US,D,20151111,000000,140.39,140.626,134.406,134.466,4078296.5592898,0
+XOP.US,D,20151112,000000,131.627,134.042,130.05,130.463,4318338.9779643,0
+XOP.US,D,20151113,000000,130.306,132.692,127.724,131.489,3725141.9076257,0
+XOP.US,D,20151116,000000,130.601,136.959,130.601,136.881,3194574.5227406,0
+XOP.US,D,20151117,000000,135.708,136.92,133.283,134.268,2776339.2514982,0
+XOP.US,D,20151118,000000,135.441,137.58,132.554,136.999,4336066.6575293,0
+XOP.US,D,20151119,000000,135.678,136.289,131.272,133.43,3274542.3353155,0
+XOP.US,D,20151120,000000,133.135,134.081,130.276,130.385,2949792.5493348,0
+XOP.US,D,20151123,000000,130.05,132.839,129.123,131.489,2355564.7881556,0
+XOP.US,D,20151124,000000,133.322,137.442,132.77,136.398,3860382.5454421,0
+XOP.US,D,20151125,000000,134.643,137.344,133.037,135.639,2533422.8690921,0
+XOP.US,D,20151127,000000,133.43,134.821,131.854,132.592,2913501.2755863,0
+XOP.US,D,20151130,000000,133.46,135.767,132.484,133.214,2907870.0109645,0
+XOP.US,D,20151201,000000,132.879,134.505,132.839,134.298,2039447.0379643,0
+XOP.US,D,20151202,000000,132.119,133.402,127.684,128.472,5764787.7796498,0
+XOP.US,D,20151203,000000,129.793,130.563,125.968,126.767,3530226.7048462,0
+XOP.US,D,20151204,000000,124.993,125.929,121.227,123.386,4756868.5112781,0
+XOP.US,D,20151207,000000,119.827,119.827,113.756,114.919,5719189.8545519,0
+XOP.US,D,20151208,000000,112.04,116.811,111.123,115.618,5113029.0064071,0
+XOP.US,D,20151209,000000,116.604,120.793,114.524,116.673,4842354.9834714,0
+XOP.US,D,20151210,000000,115.273,119.749,114.77,118.714,3925576.7844831,0
+XOP.US,D,20151211,000000,116.604,117.078,112.473,112.908,3459622.353352,0
+XOP.US,D,20151214,000000,112.08,112.395,108.856,110.147,5347444.2182979,0
+XOP.US,D,20151215,000000,112.326,113.529,111.045,112.326,4383395.2505148,0
+XOP.US,D,20151216,000000,111.922,113.193,108.856,109.812,5927514.1828529,0
+XOP.US,D,20151217,000000,110.285,110.572,104.756,106.057,4665640.1983787,0
+XOP.US,D,20151218,000000,107.082,107.407,104.065,104.331,3490738.8692487,0
+XOP.US,D,20151221,000000,104.371,105.021,102.035,103.277,5113981.5838671,0
+XOP.US,D,20151222,000000,103.01,105.672,102.665,104.509,4948670.3378867,0
+XOP.US,D,20151223,000000,107.723,112.769,107.111,112.769,5618817.2038214,0
+XOP.US,D,20151224,000000,112.996,113.321,110.285,111.932,1639940.7178022,0
+XOP.US,D,20151228,000000,108.906,109.625,106.895,107.791,2615276.5618565,0
+XOP.US,D,20151229,000000,110.137,110.975,107.446,109.556,4307449.7698127,0
+XOP.US,D,20151230,000000,107.14,109.772,106.175,106.412,3319548.8305314,0
+XOP.US,D,20151231,000000,105.919,109.497,105.632,108.925,2529508.0699253,0
+XOP.US,D,20160104,000000,108.698,111.212,106.785,109.497,4841381.1023623,0
+XOP.US,D,20160105,000000,108.876,109.516,106.973,109.122,4085674.723151,0
+XOP.US,D,20160106,000000,106.175,106.175,100.763,101.64,6208172.5160764,0
+XOP.US,D,20160107,000000,99.0675,103.158,98.2001,99.107,4761387.9283002,0
+XOP.US,D,20160108,000000,100.093,101.167,97.585,99.5804,3587969.7389428,0
+XOP.US,D,20160111,000000,99.7678,100.024,94.0195,95.6716,5055933.1974644,0
+XOP.US,D,20160112,000000,98.1015,98.6338,90.8829,94.1683,7032529.3978066,0
+XOP.US,D,20160113,000000,95.5366,97.1295,89.5905,90.9558,6210424.6161413,0
+XOP.US,D,20160114,000000,91.8982,94.8061,89.5905,94.0935,7126240.0930749,0
+XOP.US,D,20160115,000000,89.2248,91.3895,87.8182,90.7399,5787769.3449067,0
+XOP.US,D,20160119,000000,91.7169,91.8607,84.3858,86.0567,6199738.2998873,0
+XOP.US,D,20160120,000000,83.5746,87.068,79.534,85.617,10601602.799853,0
+XOP.US,D,20160121,000000,85.2641,92.4374,85.0552,91.6399,7064577.187514,0
+XOP.US,D,20160122,000000,96.271,98.5648,93.5237,95.4252,8380715.624498,0
+XOP.US,D,20160125,000000,92.4374,95.8648,88.4579,88.5111,5500143.7039148,0
+XOP.US,D,20160126,000000,90.529,94.2364,88.6502,94.2364,4702830.2832343,0
+XOP.US,D,20160127,000000,93.4478,98.1705,92.5843,94.6681,7977765.2143718,0
+XOP.US,D,20160128,000000,100.546,101.137,95.8648,98.1015,9661725.3583076,0
+XOP.US,D,20160129,000000,98.9985,102.853,98.3776,102.705,7357924.3800221,0
+XOP.US,D,20160201,000000,100.171,100.398,97.1779,99.2155,5648613.9079234,0
+XOP.US,D,20160202,000000,95.7485,96.9058,93.9141,95.0348,5877034.6786955,0
+XOP.US,D,20160203,000000,97.1582,99.4426,91.8085,99.2155,7565258.5958622,0
+XOP.US,D,20160204,000000,99.9255,102.665,97.7545,98.5648,8080177.943134,0
+XOP.US,D,20160205,000000,97.302,97.4874,94.0195,94.7342,5041503.5256972,0
+XOP.US,D,20160208,000000,92.8376,92.9401,89.3628,92.2856,5624737.5893974,0
+XOP.US,D,20160209,000000,89.7996,91.5,86.3889,88.6857,5323667.3168019,0
+XOP.US,D,20160210,000000,87.9661,91.5,86.4204,87.9661,4278540.7177634,0
+XOP.US,D,20160211,000000,86.1661,87.1706,82.9555,86.1661,7953988.3128758,0
+XOP.US,D,20160212,000000,88.4393,89.7838,85.3716,88.3712,6216408.9126651,0
+XOP.US,D,20160216,000000,90.7054,90.7054,85.617,87.2071,4224033.8094357,0
+XOP.US,D,20160217,000000,88.2244,91.8607,86.9567,91.3176,8110907.9499656,0
+XOP.US,D,20160218,000000,92.2856,92.5084,86.8817,87.5678,7835587.7025717,0
+XOP.US,D,20160219,000000,85.0897,86.0567,83.6298,85.9797,7996069.1069263,0
+XOP.US,D,20160222,000000,88.4776,90.7399,88.038,90.1288,5501371.1998962,0
+XOP.US,D,20160223,000000,88.9351,88.9351,85.0552,85.0897,5436190.1488285,0
+XOP.US,D,20160224,000000,83.3547,87.1518,82.8076,86.9192,5348941.5605033,0
+XOP.US,D,20160225,000000,86.4539,88.2608,84.4243,87.0936,5719278.1125274,0
+XOP.US,D,20160226,000000,89.2603,90.599,87.8902,89.0799,6200338.8599047,0
+XOP.US,D,20160229,000000,89.697,90.0725,87.491,88.6857,7134999.9507598,0
+XOP.US,D,20160301,000000,89.1509,90.9558,86.4204,90.7794,7272808.1855421,0
+XOP.US,D,20160302,000000,89.9809,95.9023,89.7355,95.7101,7525603.3744491,0
+XOP.US,D,20160303,000000,94.6307,100.989,94.5932,100.477,9096747.5075659,0
+XOP.US,D,20160304,000000,101.965,107.377,99.984,104.371,13549982.20712,0
+XOP.US,D,20160307,000000,104.617,109.004,103.838,108.413,10103825.789021,0
+XOP.US,D,20160308,000000,107.082,107.22,99.2551,99.6488,10698670.34157,0
+XOP.US,D,20160309,000000,102.774,104.992,99.629,103.198,8541229.4915563,0
+XOP.US,D,20160310,000000,102.4,103.277,98.9591,102.774,8166131.0666922,0
+XOP.US,D,20160311,000000,105.416,108.166,104.952,107.298,7940994.101285,0
+XOP.US,D,20160314,000000,104.617,106.49,103.573,105.672,5884286.0351206,0
+XOP.US,D,20160315,000000,103.612,105.702,102.4,105.702,5636847.192314,0
+XOP.US,D,20160316,000000,106.895,110.137,106.638,109.734,8404817.1530304,0
+XOP.US,D,20160317,000000,110.68,112.809,109.418,111.616,7734413.6288451,0
+XOP.US,D,20160318,000000,113.154,114.534,110.117,111.705,8192411.6542064,0
+XOP.US,D,20160321,000000,110.877,113.016,109.605,111.39,4596038.1328593,0
+XOP.US,D,20160322,000000,110.009,112.76,109.674,111.745,4927905.3666126,0
+XOP.US,D,20160323,000000,110.157,111.212,106.076,106.322,6427552.4238853,0
+XOP.US,D,20160324,000000,103.898,108.068,103.04,107.653,5442959.6369966,0
+XOP.US,D,20160328,000000,107.772,108.028,104.617,106.717,3990040.6126922,0
+XOP.US,D,20160329,000000,104.371,108.423,103.72,108.225,5667176.4876475,0
+XOP.US,D,20160330,000000,109.782,110.453,106.785,108.068,7032564.9038887,0
+XOP.US,D,20160331,000000,107.614,110.295,107.25,109.714,4812522.7732874,0
+XOP.US,D,20160401,000000,107.052,108.413,106.037,107.91,4998569.5712167,0
+XOP.US,D,20160404,000000,107.87,110.207,106.214,106.579,5389964.2733072,0
+XOP.US,D,20160405,000000,105.524,107.013,104.913,105.682,5254019.6006055,0
+XOP.US,D,20160406,000000,107.348,109.467,105.524,109.251,5880228.1971659,0
+XOP.US,D,20160407,000000,108.324,110.374,107.545,109.467,4809646.7806369,0
+XOP.US,D,20160408,000000,112.464,113.834,111.783,113.529,6076335.3898445,0
+XOP.US,D,20160411,000000,114.455,115.322,113.104,113.381,4697150.324557,0
+XOP.US,D,20160412,000000,114.347,121.848,114.051,121.03,8753790.2026821,0
+XOP.US,D,20160413,000000,120.517,121.651,118.289,119.709,6859288.1220032,0
+XOP.US,D,20160414,000000,120.242,120.517,118.122,119.807,4909697.8477095,0
+XOP.US,D,20160415,000000,117.994,119.187,116.92,117.708,4641838.9498549,0
+XOP.US,D,20160418,000000,113.085,120.675,112.573,120.103,6015878.6766157,0
+XOP.US,D,20160419,000000,120.813,124.43,120.763,123.129,5331602.4189224,0
+XOP.US,D,20160420,000000,121.75,126.018,121.286,124.825,6447472.3504053,0
+XOP.US,D,20160421,000000,125.082,125.742,122.401,123.534,5182088.3361001,0
+XOP.US,D,20160422,000000,124.392,128.197,124.392,127.871,4562759.8037921,0
+XOP.US,D,20160425,000000,127.536,127.871,124.43,126.058,5727827.9770981,0
+XOP.US,D,20160426,000000,127.181,130.03,126.245,129.675,4594519.4870047,0
+XOP.US,D,20160427,000000,131.587,134.653,130.858,133.608,5863416.5745192,0
+XOP.US,D,20160428,000000,132.81,134.87,129.28,129.675,4905197.7054177,0
+XOP.US,D,20160429,000000,131.114,132.849,125.949,129.133,7406400.3266894,0
+XOP.US,D,20160502,000000,128.877,129.064,125.485,128.226,5524465.3701563,0
+XOP.US,D,20160503,000000,125.978,125.978,121.591,122.164,7020922.9667965,0
+XOP.US,D,20160504,000000,122.982,125.052,118.181,119.325,8180000.7568217,0
+XOP.US,D,20160505,000000,124.184,124.825,120.192,122.094,6774351.4868527,0
+XOP.US,D,20160506,000000,120.783,124.372,119.768,120.478,4826828.680997,0
+XOP.US,D,20160509,000000,119.285,119.847,116.052,117.886,5785783.0332278,0
+XOP.US,D,20160510,000000,118.724,122.627,118.221,122.479,5521656.3318321,0
+XOP.US,D,20160511,000000,121.326,125.515,119.847,123.76,5488413.508847,0
+XOP.US,D,20160512,000000,125.949,127.624,122.144,123.435,4407927.9243301,0
+XOP.US,D,20160513,000000,122.509,124.312,120.971,121.483,5946143.7169033,0
+XOP.US,D,20160516,000000,124.184,125.949,123.612,124.076,3773992.1898443,0
+XOP.US,D,20160517,000000,124.184,127.073,123.494,125.821,4773375.7960782,0
+XOP.US,D,20160518,000000,125.86,127.309,123.238,124.076,4769466.0692087,0
+XOP.US,D,20160519,000000,122.203,124.076,119.827,123.494,4350023.5911748,0
+XOP.US,D,20160520,000000,123.612,124.904,121.946,124.51,3340320.9030219,0
+XOP.US,D,20160523,000000,122.726,125.082,121.908,124.244,2802173.4768373,0
+XOP.US,D,20160524,000000,125.15,126.136,123.061,124.983,2962041.1332013,0
+XOP.US,D,20160525,000000,126.461,129.212,126.245,129.025,4250505.1153338,0
+XOP.US,D,20160526,000000,130.661,131.311,127.644,128.197,4402033.9147007,0
+XOP.US,D,20160527,000000,127.566,127.644,125.949,127.457,2851449.8320412,0
+XOP.US,D,20160531,000000,127.605,130.581,127.496,128.404,2981703.3870112,0
+XOP.US,D,20160601,000000,126.649,129.99,126.166,129.813,4377706.1617023,0
+XOP.US,D,20160602,000000,127.566,130.256,127.181,130.227,3160208.6931015,0
+XOP.US,D,20160603,000000,130.365,131.193,127.516,128.64,2874064.1629632,0
+XOP.US,D,20160606,000000,130.483,132.376,129.025,132.149,3223901.5320992,0
+XOP.US,D,20160607,000000,132.849,136.171,132.564,135.589,3630062.7065072,0
+XOP.US,D,20160608,000000,136.999,138.37,134.238,134.525,4352028.1631244,0
+XOP.US,D,20160609,000000,132.287,134.308,131.696,133.647,2938844.5025329,0
+XOP.US,D,20160610,000000,131.371,132.08,126.964,127.309,5313374.6108296,0
+XOP.US,D,20160613,000000,125.742,128.67,125.082,126.304,3904043.8673761,0
+XOP.US,D,20160614,000000,125.86,128.117,123.721,126.501,4158474.3649788,0
+XOP.US,D,20160615,000000,125.584,129.064,124.618,126.728,4220019.593239,0
+XOP.US,D,20160616,000000,123.8,124.51,120.892,123.465,6426211.3084412,0
+XOP.US,D,20160617,000000,127.477,128.069,125.24,126.876,4599324.9816026,0
+XOP.US,D,20160620,000000,129.735,130.572,128.177,129.192,3480839.773558,0
+XOP.US,D,20160621,000000,128.62,131.844,127.674,131.301,2632156.1532889,0
+XOP.US,D,20160622,000000,132.149,132.149,129.27,130.168,2952040.5915618,0
+XOP.US,D,20160623,000000,131.764,132.592,130.848,132.592,2285439.2615401,0
+XOP.US,D,20160624,000000,125.495,128.58,124.923,125.417,7236469.2321975,0
+XOP.US,D,20160627,000000,124.085,124.115,117.413,118.901,6769763.0865853,0
+XOP.US,D,20160628,000000,121.838,125.032,121.838,124.53,3888591.6204442,0
+XOP.US,D,20160629,000000,126.077,128.216,125.24,127.289,4736359.1837951,0
+XOP.US,D,20160630,000000,125.998,126.905,124.253,126.116,3580664.6161647,0
+XOP.US,D,20160701,000000,126.363,129.409,125.495,128.255,2877371.3008964,0
+XOP.US,D,20160705,000000,125.495,125.88,121.375,123.474,4505388.0618684,0
+XOP.US,D,20160706,000000,122.489,124.412,121.01,124.293,2989289.5150677,0
+XOP.US,D,20160707,000000,126.254,127.369,121.118,122.213,4469231.7112319,0
+XOP.US,D,20160708,000000,123.899,124.963,121.838,124.253,2710734.1563642,0
+XOP.US,D,20160711,000000,125.456,126.077,123.702,123.899,2266131.0540918,0
+XOP.US,D,20160712,000000,127.329,131.183,126.777,129.902,4504453.7446794,0
+XOP.US,D,20160713,000000,129.162,130.7,125.2,127.201,3556830.9049372,0
+XOP.US,D,20160714,000000,128.542,129.31,126.629,127.014,2744806.8072111,0
+XOP.US,D,20160715,000000,127.851,128.255,125.722,126.225,2440684.0260141,0
+XOP.US,D,20160718,000000,125.2,127.014,124.253,126.876,2491602.7911302,0
+XOP.US,D,20160719,000000,126.777,126.777,124.993,125.603,2021472.8447436,0
+XOP.US,D,20160720,000000,124.155,126.629,122.41,125.683,3471723.8405926,0
+XOP.US,D,20160721,000000,125.683,127.93,123.297,123.584,5360389.7358332,0
+XOP.US,D,20160722,000000,124.155,124.598,122.666,123.849,2734838.7282752,0
+XOP.US,D,20160725,000000,122.341,122.736,119.64,120.675,4649087.2629016,0
+XOP.US,D,20160726,000000,119.67,123.071,119.295,122.883,4786042.3372539,0
+XOP.US,D,20160727,000000,122.962,125.091,119.364,120.36,6293050.3125765,0
+XOP.US,D,20160728,000000,120.212,121.956,119.788,120.941,3937631.6065873,0
+XOP.US,D,20160729,000000,119.059,124.194,118.792,124.085,3977377.1148949,0
+XOP.US,D,20160801,000000,122.568,122.814,118.369,118.871,4677128.9520882,0
+XOP.US,D,20160802,000000,120.517,121.04,116.693,119.6,4834975.8051506,0
+XOP.US,D,20160803,000000,119.887,124.392,119.009,124.253,5533074.0733773,0
+XOP.US,D,20160804,000000,123.366,127.241,123.179,125.091,3782990.445509,0
+XOP.US,D,20160805,000000,125.84,127.289,124.253,126.974,3542732.9614229,0
+XOP.US,D,20160808,000000,128.285,131.726,128.107,129.586,5492708.7303222,0
+XOP.US,D,20160809,000000,129.872,130.208,127.369,127.93,5545019.3338568,0
+XOP.US,D,20160810,000000,128.324,129.625,126.038,126.254,3410024.4144902,0
+XOP.US,D,20160811,000000,127.516,130.749,126.876,129.625,4080463.4447577,0
+XOP.US,D,20160812,000000,130.572,131.341,129.478,130.72,2545248.4233518,0
+XOP.US,D,20160815,000000,131.726,133.865,131.361,133.372,2579032.9677039,0
+XOP.US,D,20160816,000000,133.105,134.062,131.223,133.292,3669579.9614298,0
+XOP.US,D,20160817,000000,132.839,133.608,131.183,133.5,4150379.9927185,0
+XOP.US,D,20160818,000000,134.525,137.344,134.16,137.314,3454051.9562996,0
+XOP.US,D,20160819,000000,136.329,136.733,135.176,136.368,2977652.6502729,0
+XOP.US,D,20160822,000000,133.983,134.801,132.574,133.608,3616490.253008,0
+XOP.US,D,20160823,000000,132.554,136.506,132.554,135.816,3039345.9896183,0
+XOP.US,D,20160824,000000,134.416,136.506,134.16,134.416,3243304.08428,0
+XOP.US,D,20160825,000000,134.525,135.294,133.372,134.653,3511449.0597105,0
+XOP.US,D,20160826,000000,135.058,137.039,133.865,134.939,2710434.8908151,0
+XOP.US,D,20160829,000000,134.456,136.506,134.091,136.171,2084172.5279019,0
+XOP.US,D,20160830,000000,136.654,138.28,134.998,135.914,2203477.0216104,0
+XOP.US,D,20160831,000000,135.058,135.876,132.277,133.292,4880533.151869,0
+XOP.US,D,20160901,000000,132.662,133.352,131.262,132.8,3601498.570684,0
+XOP.US,D,20160902,000000,134.308,135.994,134.062,135.323,2697769.3640987,0
+XOP.US,D,20160906,000000,135.846,137.157,134.693,137.097,3033515.8909368,0
+XOP.US,D,20160907,000000,137.669,139.128,136.93,138.005,2988712.2876186,0
+XOP.US,D,20160908,000000,139.996,142.243,138.31,141.74,5417853.7935704,0
+XOP.US,D,20160909,000000,139.996,140.893,136.959,136.979,3708668.0999887,0
+XOP.US,D,20160912,000000,135.431,139.217,134.485,138.527,3025453.9813802,0
+XOP.US,D,20160913,000000,136.289,136.368,131.972,132.592,6388970.5006112,0
+XOP.US,D,20160914,000000,132.277,134.348,129.123,129.38,6101125.7363698,0
+XOP.US,D,20160915,000000,130.06,132.8,129.625,131.439,4612026.0144011,0
+XOP.US,D,20160916,000000,129.083,131.301,128.897,131.183,4239812.7123229,0
+XOP.US,D,20160919,000000,132.889,133.115,130.789,131.045,4078416.2655095,0
+XOP.US,D,20160920,000000,130.503,131.577,129.005,129.005,5412173.8348932,0
+XOP.US,D,20160921,000000,131.262,133.875,130.543,133.687,7634394.0100167,0
+XOP.US,D,20160922,000000,136.151,136.901,134.318,134.919,6434973.195045,0
+XOP.US,D,20160923,000000,134.248,135.708,129.941,131.262,7053486.1019241,0
+XOP.US,D,20160926,000000,132.307,133.51,130.818,130.926,3935301.3931418,0
+XOP.US,D,20160927,000000,128.897,128.935,126.57,127.989,5444822.1846178,0
+XOP.US,D,20160928,000000,128.965,136.191,127.161,135.964,13291387.353317,0
+XOP.US,D,20160929,000000,136.378,139.7,134.88,137.019,9780767.1070085,0
+XOP.US,D,20160930,000000,137.985,140.479,136.556,139.641,4780207.166275,0
+XOP.US,D,20161003,000000,139.798,140.558,137.699,139.946,3394080.1547064,0
+XOP.US,D,20161004,000000,140.726,141.237,137.394,138.26,5241879.5639043,0
+XOP.US,D,20161005,000000,140.804,142.588,139.907,141.544,4382803.8206329,0
+XOP.US,D,20161006,000000,143.042,143.426,139.907,141.237,3650972.7454881,0
+XOP.US,D,20161007,000000,141.237,141.869,138.547,139.178,3954470.6196402,0
+XOP.US,D,20161010,000000,140.932,143.535,140.686,142.027,4638737.747198,0
+XOP.US,D,20161011,000000,141.77,142.027,139.069,140.271,3975680.9386298,0
+XOP.US,D,20161012,000000,139.355,139.641,137.255,138.813,4626112.7988612,0
+XOP.US,D,20161013,000000,137.905,139.108,135.856,138.232,4075358.6846105,0
+XOP.US,D,20161014,000000,138.232,139.286,136.349,136.752,4197655.8338106,0
+XOP.US,D,20161017,000000,136.634,137.492,134.732,135.708,2991279.8845845,0
+XOP.US,D,20161018,000000,137.432,138.024,135.146,135.708,3218040.9996331,0
+XOP.US,D,20161019,000000,137.354,139.72,136.772,137.985,4665929.3193329,0
+XOP.US,D,20161020,000000,135.934,139.217,135.421,138.33,3365983.6847074,0
+XOP.US,D,20161021,000000,137.719,138.705,136.634,137.689,3299158.1948086,0
+XOP.US,D,20161024,000000,137.61,138.162,133.727,136.004,4156950.6468267,0
+XOP.US,D,20161025,000000,135.403,137.019,133.302,133.47,5043145.9356095,0
+XOP.US,D,20161026,000000,131.656,134.603,130.789,133.51,7302379.6796375,0
+XOP.US,D,20161027,000000,134.603,135.294,132.928,133.647,4845929.9387096,0
+XOP.US,D,20161028,000000,133.382,135.441,130.543,131.439,6001629.5786375,0
+XOP.US,D,20161031,000000,130.651,131.223,127.881,128.354,6645010.9454224,0
+XOP.US,D,20161101,000000,130.572,131.341,126.136,128.729,4670560.3268988,0
+XOP.US,D,20161102,000000,126.876,127.359,123.919,126.393,6489333.0067467,0
+XOP.US,D,20161103,000000,127.467,128.729,125.594,127.289,5332944.548826,0
+XOP.US,D,20161104,000000,127.201,128.62,125.2,126.106,4794684.5176382,0
+XOP.US,D,20161107,000000,128.867,129.695,128.069,129.192,3698047.7236016,0
+XOP.US,D,20161108,000000,127.92,129.961,127.082,128.935,3596269.0320198,0
+XOP.US,D,20161109,000000,129.735,135.708,129.113,134.525,7753625.462642,0
+XOP.US,D,20161110,000000,133.44,135.895,132.869,134.288,4200377.6286189,0
+XOP.US,D,20161111,000000,132.524,133.687,129.665,132.445,4980711.0263777,0
+XOP.US,D,20161114,000000,132.346,134.387,130.543,134.288,4856708.570777,0
+XOP.US,D,20161115,000000,136.752,140.499,136.151,139.68,8053943.0062969,0
+XOP.US,D,20161116,000000,139.04,141.237,137.905,138.547,4938968.0473368,0
+XOP.US,D,20161117,000000,140.587,142.727,137.985,138.3,3098223.1894232,0
+XOP.US,D,20161118,000000,139.355,140.577,138.26,139.246,6174051.1711741,0
+XOP.US,D,20161121,000000,142.48,145.171,142.48,145.131,6053236.147287,0
+XOP.US,D,20161122,000000,144.806,146.039,142.145,144.698,4547346.1063209,0
+XOP.US,D,20161123,000000,142.983,146.216,142.903,145.94,3506948.9174186,0
+XOP.US,D,20161125,000000,144.658,145.013,142.983,144.057,2497993.8859089,0
+XOP.US,D,20161128,000000,145.24,145.575,138.872,139.178,5806785.3880223,0
+XOP.US,D,20161129,000000,135.225,138.33,134.456,136.437,7279435.6493817,0
+XOP.US,D,20161130,000000,146.877,152.535,145.999,152.258,17752480.056071,0
+XOP.US,D,20161201,000000,156.635,157.01,151.519,152.673,8909349.4495977,0
+XOP.US,D,20161202,000000,151.883,153.343,151.184,152.593,5422543.6397866,0
+XOP.US,D,20161205,000000,155.147,156.438,153.954,154.131,4176411.0231985,0
+XOP.US,D,20161206,000000,151.805,155.482,151.519,155.029,3452311.143817,0
+XOP.US,D,20161207,000000,153.776,156.605,153.688,155.768,4350549.0811899,0
+XOP.US,D,20161208,000000,156.537,157.868,154.319,157.424,5058344.5676691,0
+XOP.US,D,20161209,000000,158.409,158.597,156.202,156.783,3203072.6498774,0
+XOP.US,D,20161212,000000,163.072,163.279,155.225,155.768,7633020.431869,0
+XOP.US,D,20161213,000000,157.651,159.04,154.516,157.651,5453476.5385159,0
+XOP.US,D,20161214,000000,155.738,156.733,151.41,151.549,7910695.2397362,0
+XOP.US,D,20161215,000000,150.869,153.048,148.798,152.258,5540794.1100863,0
+XOP.US,D,20161216,000000,153.205,153.549,151.45,152.801,4352427.8601629,0
+XOP.US,D,20161219,000000,152.731,153.964,152.061,153.589,2603617.378953,0
+XOP.US,D,20161220,000000,154.457,154.94,152.347,152.771,3047331.8147134,0
+XOP.US,D,20161221,000000,153.826,154.457,152.456,152.456,2353183.8517356,0
+XOP.US,D,20161222,000000,152.909,154.536,152.456,153.136,2598293.4955562,0
+XOP.US,D,20161223,000000,153.136,154.23,152.87,153.619,1552094.6128381,0
+XOP.US,D,20161227,000000,154.752,154.989,153.688,154.417,1862702.8335463,0
+XOP.US,D,20161228,000000,154.989,155.177,151.943,152.554,2436600.8265721,0
+XOP.US,D,20161229,000000,152.061,152.554,150.75,151.568,2719380.3945864,0
+XOP.US,D,20161230,000000,151.47,152.988,150.159,150.652,2071234.1115831,0
+XOP.US,D,20170103,000000,153.205,155.215,149.735,152.801,3810648.6690088,0
+XOP.US,D,20170104,000000,152.84,153.727,151.204,153.549,2919329.3453488,0
+XOP.US,D,20170105,000000,154.151,154.674,151.5,153.056,2839558.3379148,0
+XOP.US,D,20170106,000000,153.471,153.766,151.253,151.943,2639518.0857984,0
+XOP.US,D,20170109,000000,150.336,150.572,147.576,147.695,2965739.8524971,0
+XOP.US,D,20170110,000000,148.345,149.439,147.212,147.695,2866980.1923536,0
+XOP.US,D,20170111,000000,147.803,149.469,147.103,149.144,3856196.8855918,0
+XOP.US,D,20170112,000000,150.809,150.849,147.635,148.118,3629460.1175709,0
+XOP.US,D,20170113,000000,147.044,148.365,146.847,147.212,3610636.8217582,0
+XOP.US,D,20170117,000000,149.321,150.652,148.779,149.548,5009481.097477,0
+XOP.US,D,20170118,000000,147.921,150.464,147.596,149.321,2225472.5322443,0
+XOP.US,D,20170119,000000,149.696,150.09,147.961,148.916,2124298.4585178,0
+XOP.US,D,20170120,000000,150.336,150.997,148.956,149.626,2444952.8715426,0
+XOP.US,D,20170123,000000,148.621,149.222,147.32,148.04,3001358.5396047,0
+XOP.US,D,20170124,000000,149.104,151.332,148.828,150.356,2702677.3191051,0
+XOP.US,D,20170125,000000,150.217,152.554,150.119,151.372,2757082.7814838,0
+XOP.US,D,20170126,000000,152.702,153.244,151.647,152.061,2162742.4153013,0
+XOP.US,D,20170127,000000,151.075,151.865,149.735,150.217,2479344.0626688,0
+XOP.US,D,20170130,000000,149.399,149.399,144.018,146.077,3690087.2599938,0
+XOP.US,D,20170131,000000,146.295,146.413,144.086,145.792,3166365.4477384,0
+XOP.US,D,20170201,000000,146.709,147.497,142.992,144.698,3820371.2487484,0
+XOP.US,D,20170202,000000,144.806,146.58,142.992,145.684,2979537.5160029,0
+XOP.US,D,20170203,000000,146.295,148.561,145.319,147.961,3441318.4607975,0
+XOP.US,D,20170206,000000,148.266,148.996,145.211,145.723,2521967.5925458,0
+XOP.US,D,20170207,000000,145.249,145.723,141.011,142.194,5637824.1168016,0
+XOP.US,D,20170208,000000,141.129,143.485,138.813,142.529,5287601.2530598,0
+XOP.US,D,20170209,000000,144.234,145.604,143.603,145.131,3246706.5814052,0
+XOP.US,D,20170210,000000,147.36,147.921,146.157,146.787,2745959.2331902,0
+XOP.US,D,20170213,000000,146.039,147.063,144.974,145.604,1816431.307348,0
+XOP.US,D,20170214,000000,146.255,147.103,144.383,146.787,1966331.8992356,0
+XOP.US,D,20170215,000000,146.492,147.251,145.427,146.187,3108485.4616109,0
+XOP.US,D,20170216,000000,146.452,147.005,143.387,143.761,3922353.8466876,0
+XOP.US,D,20170217,000000,143.347,144.126,142.282,143.022,3351357.2077994,0
+XOP.US,D,20170221,000000,144.806,145.604,143.938,144.806,2822253.6879565,0
+XOP.US,D,20170222,000000,143.564,143.761,140.449,140.617,3379424.2584732,0
+XOP.US,D,20170223,000000,143.2,143.564,138.507,140.518,5035767.7717481,0
+XOP.US,D,20170224,000000,139.493,139.936,137.167,137.748,4606022.443147,0
+XOP.US,D,20170227,000000,138.33,139.641,137.285,138.852,2425902.3368043,0
+XOP.US,D,20170228,000000,137.64,138.773,137.147,137.709,2927501.8309898,0
+XOP.US,D,20170301,000000,139.276,141.73,139.098,141.464,4207496.090851,0
+XOP.US,D,20170302,000000,139.868,140.902,137.945,138.054,2749271.4434209,0
+XOP.US,D,20170303,000000,138.428,139.207,137.069,137.709,2709678.1040365,0
+XOP.US,D,20170306,000000,137.827,138.773,136.851,138.586,3610677.4001377,0
+XOP.US,D,20170307,000000,139.138,139.385,136.368,136.624,2784508.6937607,0
+XOP.US,D,20170308,000000,135.55,136.624,130.591,130.769,7263638.4862237,0
+XOP.US,D,20170309,000000,130.118,132.129,128.305,131.676,7504788.69466,0
+XOP.US,D,20170310,000000,132.839,133.027,130.227,131.351,3979727.6175302,0
+XOP.US,D,20170313,000000,131.094,133.362,131.094,132.257,3563079.9753876,0
+XOP.US,D,20170314,000000,130,130.946,127.299,130.523,6518670.1607004,0
+XOP.US,D,20170315,000000,132.051,134.87,131.026,134.485,7053481.0296266,0
+XOP.US,D,20170316,000000,135.058,135.058,132.918,133.027,4478839.6570493,0
+XOP.US,D,20170317,000000,133.983,134.397,132.445,132.81,3353499.7462396,0
+XOP.US,D,20170320,000000,131.252,133.253,130.779,132.81,5070157.9484149,0
+XOP.US,D,20170321,000000,133.42,133.47,129.468,130.089,4201711.6428465,0
+XOP.US,D,20170322,000000,129.212,130.345,127.704,128.709,5731321.7755772,0
+XOP.US,D,20170323,000000,128.305,129.823,127.743,128.187,3128180.1781245,0
+XOP.US,D,20170324,000000,128.64,129.33,127.802,128.344,3418321.6786482,0
+XOP.US,D,20170327,000000,126.225,129.29,125.968,128.925,3926603.4174857,0
+XOP.US,D,20170328,000000,129.468,132.701,128.778,132.277,8071567.2109941,0
+XOP.US,D,20170329,000000,132.179,136.201,131.912,135.806,5499981.3903966,0
+XOP.US,D,20170330,000000,136.92,137.413,134.643,134.643,5498943.5983397,0
+XOP.US,D,20170331,000000,134.318,136.841,134.022,136.457,4117809.7563744,0
+XOP.US,D,20170403,000000,136.279,136.881,133.687,135.895,5645858.635952,0
+XOP.US,D,20170404,000000,136.201,137.887,134.939,137.738,4303812.9325457,0
+XOP.US,D,20170405,000000,139.306,140.834,134.397,134.505,10365926.614818,0
+XOP.US,D,20170406,000000,135.649,137.226,135.235,136.359,4800835.1855181,0
+XOP.US,D,20170407,000000,136.92,137.157,135.038,135.688,4806339.6427038,0
+XOP.US,D,20170410,000000,136.841,138.379,136.24,137.925,3032750.9884824,0
+XOP.US,D,20170411,000000,137.925,138.113,135.816,138.113,3922091.1016799,0
+XOP.US,D,20170412,000000,138.073,139.671,135.303,135.649,5513973.8301242,0
+XOP.US,D,20170413,000000,135.974,136.122,132.031,132.415,5594202.3587877,0
+XOP.US,D,20170417,000000,132.554,133.007,131.419,133.007,2736927.5003624,0
+XOP.US,D,20170418,000000,132.031,133.42,130.158,130.996,4111385.1844325,0
+XOP.US,D,20170419,000000,131.4,131.726,127.063,127.378,7053688.9938218,0
+XOP.US,D,20170420,000000,128.009,128.995,127.487,127.526,5820285.8148978,0
+XOP.US,D,20170421,000000,127.93,128.925,126.599,127.969,5982400.4990293,0
+XOP.US,D,20170424,000000,129.212,130.01,128.079,128.965,3143258.0895049,0
+XOP.US,D,20170425,000000,129.103,131.646,128.364,131.538,3653076.7344677,0
+XOP.US,D,20170426,000000,130.601,133.913,130.345,130.74,4269075.8107338,0
+XOP.US,D,20170427,000000,129.645,129.685,126.284,128.482,5538898.085302,0
+XOP.US,D,20170428,000000,129.645,129.843,127.102,127.378,3457733.4297841,0
+XOP.US,D,20170501,000000,126.944,127.832,126.481,127.181,2935624.6081157,0
+XOP.US,D,20170502,000000,127.299,129.103,125.377,126.363,4567825.0000191,0
+XOP.US,D,20170503,000000,126.441,127.566,124.914,126.441,5389049.2308483,0
+XOP.US,D,20170504,000000,125.022,126.441,120.32,122.144,8349137.5295339,0
+XOP.US,D,20170505,000000,122.676,127.063,122.282,126.944,5683671.5989337,0
+XOP.US,D,20170508,000000,127.063,129.103,126.146,128.64,3545274.1824421,0
+XOP.US,D,20170509,000000,128.807,129.143,126.748,126.984,4293493.8506267,0
+XOP.US,D,20170510,000000,128.442,130.74,127.901,129.892,4522191.5688392,0
+XOP.US,D,20170511,000000,130.838,131.036,128.561,129.143,3872931.4093173,0
+XOP.US,D,20170512,000000,129.212,129.715,128.117,128.64,3013892.1865875,0
+XOP.US,D,20170515,000000,132.031,132.247,128.807,129.577,4222584.1468264,0
+XOP.US,D,20170516,000000,130.128,130.128,127.417,128.344,4052985.7950468,0
+XOP.US,D,20170517,000000,127.211,128.778,126.304,126.441,4757768.3368445,0
+XOP.US,D,20170518,000000,125.968,127.161,124.737,126.441,3170596.7582658,0
+XOP.US,D,20170519,000000,127.526,129.823,126.944,129.468,4444061.9568579,0
+XOP.US,D,20170522,000000,130.523,130.523,127.861,128.442,3352642.5279716,0
+XOP.US,D,20170523,000000,128.561,128.778,127.141,128.344,4333961.6540902,0
+XOP.US,D,20170524,000000,127.93,129.251,125.831,126.678,5029346.2431847,0
+XOP.US,D,20170525,000000,125.998,129.232,122.479,123.386,7812948.0101624,0
+XOP.US,D,20170526,000000,123.829,124.027,122.341,123.682,3465806.4983951,0
+XOP.US,D,20170530,000000,122.499,122.676,120.172,120.212,5672704.2774014,0
+XOP.US,D,20170531,000000,118.743,119.552,116.89,118.714,5824147.8621712,0
+XOP.US,D,20170601,000000,119.552,121.523,118.319,120.32,5493856.0840039,0
+XOP.US,D,20170602,000000,119.137,119.207,116.613,117.806,5011058.581982,0
+XOP.US,D,20170605,000000,117.116,118.437,116.555,117.423,3315209.9872983,0
+XOP.US,D,20170606,000000,117.245,120.754,116.643,120.419,6274141.8021667,0
+XOP.US,D,20170607,000000,119.591,120.448,115.076,115.47,7795216.2727596,0
+XOP.US,D,20170608,000000,114.957,116.575,114.337,114.564,7300887.4097296,0
+XOP.US,D,20170609,000000,115.185,119.512,114.751,118.861,7678049.2451938,0
+XOP.US,D,20170612,000000,120.39,121.611,118.881,119.63,6734285.4093466,0
+XOP.US,D,20170613,000000,119.768,122.746,119.256,122.676,6450964.1199653,0
+XOP.US,D,20170614,000000,121.523,121.809,117.008,117.353,9287907.1813182,0
+XOP.US,D,20170615,000000,116.968,117.944,113.607,114.484,7096806.5654698,0
+XOP.US,D,20170616,000000,115.697,115.697,113.893,115.618,3960638.5333314,0
+XOP.US,D,20170619,000000,116.18,116.663,114.938,115.303,4082955.9717214,0
+XOP.US,D,20170620,000000,113.301,114.622,111.035,113.952,8154695.0648762,0
+XOP.US,D,20170621,000000,113.411,114.79,109.221,110.236,10979781.123725,0
+XOP.US,D,20170622,000000,111.035,112.296,110.089,110.384,5541275.9783435,0
+XOP.US,D,20170623,000000,110.857,113.381,110.344,113.341,5002033.9503706,0
+XOP.US,D,20170626,000000,113.982,115.382,112.72,113.627,5579779.7882369,0
+XOP.US,D,20170627,000000,114.396,115.47,113.578,113.726,4209602.1087496,0
+XOP.US,D,20170628,000000,113.656,115.885,113.016,114.396,4697186.8450986,0
+XOP.US,D,20170629,000000,115.204,117.451,114.909,115.805,5346821.3401719,0
+XOP.US,D,20170630,000000,116.633,117.886,115.125,116.633,4824652.6653937,0
+XOP.US,D,20170703,000000,117.57,119.758,117.314,119.137,2468528.9100598,0
+XOP.US,D,20170705,000000,118.083,118.083,114.602,115.096,5823048.1880856,0
+XOP.US,D,20170706,000000,116.377,116.535,112.09,112.493,6493588.6643018,0
+XOP.US,D,20170707,000000,111.645,112.128,109.289,112.01,4967545.3711334,0
+XOP.US,D,20170710,000000,111.429,114.179,111.182,113.726,3818347.4020686,0
+XOP.US,D,20170711,000000,113.726,115.885,112.641,114.761,3117764.722554,0
+XOP.US,D,20170712,000000,116.417,117.639,114.169,114.731,5483749.024118,0
+XOP.US,D,20170713,000000,114.83,115.697,113.726,115.589,3533352.2545308,0
+XOP.US,D,20170714,000000,116.121,116.959,115.54,116.595,2748922.4693568,0
+XOP.US,D,20170717,000000,116.259,117.767,115.805,116.525,2408563.1952236,0
+XOP.US,D,20170718,000000,117.678,117.758,114.317,115.096,4197348.4525856,0
+XOP.US,D,20170719,000000,115.204,119.462,114.731,119.315,6467557.633822,0
+XOP.US,D,20170720,000000,120.202,120.438,116.801,117.068,5561561.1102794,0
+XOP.US,D,20170721,000000,116.998,117.451,115.145,115.618,4969431.2513229,0
+XOP.US,D,20170724,000000,116.298,116.663,114.83,115.52,2638826.2244271,0
+XOP.US,D,20170725,000000,117.678,120.478,117.343,119.216,5372610.9292935,0
+XOP.US,D,20170726,000000,120.202,121.523,118.437,119.039,6122292.4336014,0
+XOP.US,D,20170727,000000,119.216,120.478,117.964,120.242,3632729.7205029,0
+XOP.US,D,20170728,000000,120.103,122.538,119.039,119.995,4373957.7338916,0
+XOP.US,D,20170731,000000,119.719,120.025,117.274,118.812,4345202.8796845,0
+XOP.US,D,20170801,000000,118.674,119.315,117.146,117.925,3553395.9451085,0
+XOP.US,D,20170802,000000,117.028,117.235,114.209,115.658,7885231.2921105,0
+XOP.US,D,20170803,000000,115.805,115.924,111.113,111.616,5987319.61309,0
+XOP.US,D,20170804,000000,111.932,114.584,111.616,114.248,3972718.7169228,0
+XOP.US,D,20170807,000000,113.656,113.686,111.587,112.375,2861090.2405623,0
+XOP.US,D,20170808,000000,111.725,114.091,111.34,112.188,4038300.4794885,0
+XOP.US,D,20170809,000000,112.72,113.834,111.803,112.601,6049292.9432544,0
+XOP.US,D,20170810,000000,113.449,114.051,110.857,110.965,4378104.8442814,0
+XOP.US,D,20170811,000000,110.927,111.645,110.049,111.182,3807319.2129669,0
+XOP.US,D,20170814,000000,111.547,111.971,109.753,109.97,2704661.6018649,0
+XOP.US,D,20170815,000000,109.664,109.812,108.196,109.507,4033012.1021739,0
+XOP.US,D,20170816,000000,109.625,110.552,107.476,107.959,3716620.4479207,0
+XOP.US,D,20170817,000000,107.397,109.241,106.312,106.312,3759998.7356572,0
+XOP.US,D,20170818,000000,106.618,108.511,105.899,107.623,4071569.6784202,0
+XOP.US,D,20170821,000000,107.259,107.298,105.82,106.283,3646681.581851,0
+XOP.US,D,20170822,000000,106.648,107.623,106.648,107.2,2452742.9059562,0
+XOP.US,D,20170823,000000,106.943,109.093,106.312,108.235,2312695.7590823,0
+XOP.US,D,20170824,000000,107.742,109.014,107.545,108.481,1977411.8257711,0
+XOP.US,D,20170825,000000,109.014,109.309,108.451,108.738,2741949.0748315,0
+XOP.US,D,20170828,000000,108.806,109.516,106.767,108.078,3299519.3423866,0
+XOP.US,D,20170829,000000,107.2,108.235,105.957,107.93,2457177.1083813,0
+XOP.US,D,20170830,000000,107.298,108.876,106.441,108.235,1895100.6117774,0
+XOP.US,D,20170831,000000,109.241,110.69,108.738,110.197,3629211.5749962,0
+XOP.US,D,20170901,000000,110.236,112.148,109.388,111.833,2800000.5046125,0
+XOP.US,D,20170905,000000,112.898,113.341,110.167,111.143,2966474.321167,0
+XOP.US,D,20170906,000000,112.148,113.874,111.971,113.016,3359429.261951,0
+XOP.US,D,20170907,000000,112.828,112.937,110.927,112.375,2548097.0255962,0
+XOP.US,D,20170908,000000,112.09,112.09,107.89,109.201,5019699.7479067,0
+XOP.US,D,20170911,000000,109.428,111.005,109.161,110.236,4068803.2473945,0
+XOP.US,D,20170912,000000,110.709,113.824,110.453,112.641,5219913.4725956,0
+XOP.US,D,20170913,000000,113.341,116.575,113.263,115.766,7428469.8928659,0
+XOP.US,D,20170914,000000,116.821,118.102,115.402,116.377,4623103.9120176,0
+XOP.US,D,20170915,000000,116.801,116.959,115.382,116.555,3650641.0172353,0
+XOP.US,D,20170918,000000,116.14,117.698,116.082,117.57,3699136.238633,0
+XOP.US,D,20170919,000000,117.836,118.299,117.068,117.836,3826898.2810987,0
+XOP.US,D,20170920,000000,118.319,121.128,118.319,120.32,7222384.4766564,0
+XOP.US,D,20170921,000000,120.064,120.587,119.089,120.488,2373388.841372,0
+XOP.US,D,20170922,000000,120.103,121.573,119.807,120.99,3242990.616298,0
+XOP.US,D,20170925,000000,122.046,124.638,121.858,124.42,7608511.0906222,0
+XOP.US,D,20170926,000000,123.504,125.15,122.913,124.943,3312057.0472074,0
+XOP.US,D,20170927,000000,125.338,125.9,123.139,125.86,4191344.8813315,0
+XOP.US,D,20170928,000000,126.136,127.023,123.957,125.22,3915735.5129833,0
+XOP.US,D,20170929,000000,124.539,125.485,123.79,124.825,3909685.2765927,0
+XOP.US,D,20171002,000000,122.656,125.575,121.74,125.555,3745873.4017367,0
+XOP.US,D,20171003,000000,124.973,125.86,124.579,125.485,1709939.4369817,0
+XOP.US,D,20171004,000000,125.525,126.323,124.105,124.747,2497488.6850836,0
+XOP.US,D,20171005,000000,124.943,126.323,124.865,125.781,1977613.7032093,0
+XOP.US,D,20171006,000000,123.77,124.697,122.607,122.952,2662132.4167203,0
+XOP.US,D,20171009,000000,123.011,123.544,122.726,123.366,1874798.2340301,0
+XOP.US,D,20171010,000000,124.747,125.258,122.952,123.169,2135692.8674948,0
+XOP.US,D,20171011,000000,123.504,123.977,122.046,123.909,2906053.1140203,0
+XOP.US,D,20171012,000000,122.253,123.504,121.365,122.992,3128733.0585458,0
+XOP.US,D,20171013,000000,124.273,124.677,122.874,123.031,2106871.0589614,0
+XOP.US,D,20171016,000000,123.81,124.48,122.706,123.139,2137528.0247098,0
+XOP.US,D,20171017,000000,123.248,123.957,121.898,123.287,2185879.1928601,0
+XOP.US,D,20171018,000000,123.366,124.539,122.124,122.124,3468711.9103707,0
+XOP.US,D,20171019,000000,121.09,122.124,120.606,121.355,2254278.1094258,0
+XOP.US,D,20171020,000000,121.424,122.253,120.951,121.936,2833178.4021903,0
+XOP.US,D,20171023,000000,122.331,122.558,118.97,119.049,2539065.2927683,0
+XOP.US,D,20171024,000000,119.67,120.36,118.279,119.107,4484388.7504525,0
+XOP.US,D,20171025,000000,118.674,119.089,116.486,118.083,4158874.0620174,0
+XOP.US,D,20171026,000000,118.161,118.743,115.963,118.714,3415545.1030276,0
+XOP.US,D,20171027,000000,118.014,122.401,117.353,122.193,5036045.7336481,0
+XOP.US,D,20171030,000000,122.597,124.46,122.331,123.584,3756908.6920547,0
+XOP.US,D,20171031,000000,123.445,125.929,122.804,125.525,3421444.1849544,0
+XOP.US,D,20171101,000000,126.55,129.725,126.511,129.261,7916890.5438337,0
+XOP.US,D,20171102,000000,128.64,129.37,126.304,127.724,4344351.7481735,0
+XOP.US,D,20171103,000000,127.802,130.473,126.944,129.438,4230920.9749045,0
+XOP.US,D,20171106,000000,130.326,134.919,130.098,134.84,8483723.8409801,0
+XOP.US,D,20171107,000000,134.16,134.821,133.402,134.2,3690968.8252895,0
+XOP.US,D,20171108,000000,133.5,134.16,131.084,132.199,5964393.8431049,0
+XOP.US,D,20171109,000000,131.449,134.238,131.233,134.022,4185136.3892607,0
+XOP.US,D,20171110,000000,133.717,135.067,132.307,133.608,3395797.6346208,0
+XOP.US,D,20171113,000000,133.46,134.062,131.311,131.381,4096057.7160178,0
+XOP.US,D,20171114,000000,130.661,130.898,126.668,126.777,6574444.1289293,0
+XOP.US,D,20171115,000000,125.19,126.028,123.938,125.15,4392985.950521,0
+XOP.US,D,20171116,000000,125.525,126.383,124.342,125.594,3042579.0720089,0
+XOP.US,D,20171117,000000,126.748,128.413,126.353,128.147,3401557.7355975,0
+XOP.US,D,20171120,000000,127.092,127.269,125.042,126.629,3359209.124242,0
+XOP.US,D,20171121,000000,127.378,128.413,126.176,127.053,4284354.5850931,0
+XOP.US,D,20171122,000000,128.561,129.438,127.969,129.222,3384931.7590374,0
+XOP.US,D,20171124,000000,130.168,130.434,129.074,129.34,2481286.7525897,0
+XOP.US,D,20171127,000000,128.532,128.788,126.028,126.028,3765657.3906852,0
+XOP.US,D,20171128,000000,126.068,127.526,125.348,127.023,3355702.1377895,0
+XOP.US,D,20171129,000000,126.876,128.709,125.968,127.644,4069208.0167305,0
+XOP.US,D,20171130,000000,128.67,131.864,128.67,130.799,7722390.2549852,0
+XOP.US,D,20171201,000000,132.504,135.225,131.489,133.402,6617380.1123288,0
+XOP.US,D,20171204,000000,132.544,135.185,131.272,131.666,4008655.9443099,0
+XOP.US,D,20171205,000000,130.976,132.504,130.286,130.503,2677267.1378322,0
+XOP.US,D,20171206,000000,129.438,129.507,126.353,126.511,4390780.5155926,0
+XOP.US,D,20171207,000000,126.589,128.079,125.958,127.417,2808735.0008102,0
+XOP.US,D,20171208,000000,128.857,130.493,127.861,129.261,3437496.9919036,0
+XOP.US,D,20171211,000000,129.616,131.824,129.261,130.818,2584814.3723299,0
+XOP.US,D,20171212,000000,131.449,131.518,128.492,128.817,4661019.3354077,0
+XOP.US,D,20171213,000000,129.37,129.37,127.269,127.526,6486756.2796454,0
+XOP.US,D,20171214,000000,127.053,128.452,126.176,126.254,2736271.1450732,0
+XOP.US,D,20171215,000000,127.566,127.566,124.894,125.003,3206000.3799618,0
+XOP.US,D,20171218,000000,125.781,128.265,125.623,127.457,3206169.7946964,0
+XOP.US,D,20171219,000000,127.93,129.37,127.279,127.684,2387497.9439408,0
+XOP.US,D,20171220,000000,128.571,131.026,127.378,130.868,4471745.5418448,0
+XOP.US,D,20171221,000000,130.513,134.791,130.198,134.475,5810494.2519129,0
+XOP.US,D,20171222,000000,135.086,136.339,133.765,135.048,3459607.1364596,0
+XOP.US,D,20171226,000000,135.658,138.241,135.205,138.073,4092836.8071412,0
+XOP.US,D,20171227,000000,137.729,138.103,136.674,136.979,3449020.2372356,0
+XOP.US,D,20171228,000000,136.822,138.241,136.792,138.005,2424549.0478465,0
+XOP.US,D,20171229,000000,138.27,138.725,136.378,136.378,6215039.3923554,0
+XOP.US,D,20180102,000000,137.925,140.242,137.502,140.203,4665457.5956707,0
+XOP.US,D,20180103,000000,140.656,142.618,140.656,141.592,5020604.6457706,0
+XOP.US,D,20180104,000000,142.253,142.628,140.084,142.282,4278547.8189798,0
+XOP.US,D,20180105,000000,141.356,141.819,140.124,141.356,3301147.549866,0
+XOP.US,D,20180108,000000,141.209,142.362,140.084,142.214,2124355.2682491,0
+XOP.US,D,20180109,000000,142.47,143.258,141.682,141.997,3483615.3347191,0
+XOP.US,D,20180110,000000,142.392,143.19,141.07,141.129,2884044.415413,0
+XOP.US,D,20180111,000000,142.145,146.235,141.554,144.53,5272444.2138392,0
+XOP.US,D,20180112,000000,144.274,145.881,143.83,145.694,3930925.0149075,0
+XOP.US,D,20180116,000000,145.694,146.432,142.894,143.032,4703984.7381324,0
+XOP.US,D,20180117,000000,143.377,145.506,142.174,144.274,3753854.1545342,0
+XOP.US,D,20180118,000000,143.791,144.441,141.889,142.618,3233605.8515681,0
+XOP.US,D,20180119,000000,141.662,142.214,140.774,142.037,3574031.0655681,0
+XOP.US,D,20180122,000000,142.037,145.654,141.957,145.575,4595562.3513591,0
+XOP.US,D,20180123,000000,146.393,146.887,144.441,146.167,3508055.6927208,0
+XOP.US,D,20180124,000000,146.541,147.428,144.599,145.694,4930519.6287149,0
+XOP.US,D,20180125,000000,146.472,146.541,142.164,142.707,4668496.9162989,0
+XOP.US,D,20180126,000000,143.15,143.791,142.253,143.258,1786916.6229839,0
+XOP.US,D,20180129,000000,141.701,142.933,140.271,140.489,4698941.8600141,0
+XOP.US,D,20180130,000000,138.566,138.882,134.84,135.619,10531413.36229,0
+XOP.US,D,20180131,000000,135.688,136.477,134.14,135.393,6405235.3295934,0
+XOP.US,D,20180201,000000,135.728,137.107,134.328,136.033,4842342.8099576,0
+XOP.US,D,20180202,000000,134.072,134.298,129.735,130.246,10125924.774523,0
+XOP.US,D,20180205,000000,128.719,131.026,124.825,126.068,7341050.8753466,0
+XOP.US,D,20180206,000000,124.717,128.394,122.716,127.724,6190818.1576033,0
+XOP.US,D,20180207,000000,128.009,129.665,123.544,123.662,7785300.945717,0
+XOP.US,D,20180208,000000,124.194,125.062,118.447,118.762,8838207.4345745,0
+XOP.US,D,20180209,000000,119.542,119.945,113.627,118.802,8800392.4426739,0
+XOP.US,D,20180212,000000,120.28,123.041,120.054,121.888,4914580.4412286,0
+XOP.US,D,20180213,000000,120.517,121.611,119.562,120.242,2936758.773824,0
+XOP.US,D,20180214,000000,118.654,125.062,118.487,124.785,7049031.6103092,0
+XOP.US,D,20180215,000000,125.032,125.466,121.493,125.032,4004747.2318999,0
+XOP.US,D,20180216,000000,124.155,126.511,123.977,124.412,3006699.6688126,0
+XOP.US,D,20180220,000000,124.785,125.958,123.356,124.047,4072291.9735762,0
+XOP.US,D,20180221,000000,123.396,124.677,121.04,121.08,4599034.8461889,0
+XOP.US,D,20180222,000000,122.114,125.86,121.611,123.731,4430348.4934897,0
+XOP.US,D,20180223,000000,124.638,127.092,124.194,127.053,2967413.7106534,0
+XOP.US,D,20180226,000000,127.644,128.65,126.491,127.605,2527865.6600131,0
+XOP.US,D,20180227,000000,127.171,128.413,124.49,124.598,3971899.0336559,0
+XOP.US,D,20180228,000000,125.367,126.353,121.227,121.266,4225401.3008265,0
+XOP.US,D,20180301,000000,121.523,123.977,121.306,122.509,4617403.6641507,0
+XOP.US,D,20180302,000000,121.563,125.446,120.35,125.22,3869762.2378746,0
+XOP.US,D,20180305,000000,124.49,128.344,124.263,127.487,3275397.5246644,0
+XOP.US,D,20180306,000000,128.265,128.63,125.968,126.323,3552399.7458906,0
+XOP.US,D,20180307,000000,125.062,127.241,123.899,125.032,3681391.3132568,0
+XOP.US,D,20180308,000000,125.18,125.781,123.692,124.825,2752435.5425661,0
+XOP.US,D,20180309,000000,126.176,127.762,125.9,127.526,3060151.539272,0
+XOP.US,D,20180312,000000,127.457,128.748,126.304,127.684,2526323.6815902,0
+XOP.US,D,20180313,000000,128.157,129.083,126.55,127.132,3081988.7942257,0
+XOP.US,D,20180314,000000,127.802,128.049,126.284,126.668,3075477.9932272,0
+XOP.US,D,20180315,000000,127.241,128.157,124.194,124.933,3469093.3471385,0
+XOP.US,D,20180316,000000,125.14,127.269,124.302,126.481,3883544.6844881,0
+XOP.US,D,20180319,000000,125.781,125.939,122.391,123.317,4609029.3010715,0
+XOP.US,D,20180320,000000,124.372,126.176,124.342,125.18,3159092.787664,0
+XOP.US,D,20180321,000000,126.284,130.917,125.703,130.414,5129328.327012,0
+XOP.US,D,20180322,000000,128.758,129.872,127.496,127.644,3612467.9211353,0
+XOP.US,D,20180323,000000,128.907,131.331,127.141,127.496,5741575.932089,0
+XOP.US,D,20180326,000000,128.827,129.911,126.56,129.872,4217518.9505993,0
+XOP.US,D,20180327,000000,130.266,130.375,125.939,126.748,3008565.2598124,0
+XOP.US,D,20180328,000000,127.349,128.423,125.338,125.9,4112339.7908114,0
+XOP.US,D,20180329,000000,126.323,129.951,126.323,129.418,4041181.5444364,0
+XOP.US,D,20180402,000000,128.384,128.63,122.568,125.032,5831039.085478,0
+XOP.US,D,20180403,000000,125.663,127.349,123.455,127.181,3596004.2580932,0
+XOP.US,D,20180404,000000,124.717,127.369,123.938,127.25,3485500.2004491,0
+XOP.US,D,20180405,000000,127.762,131.864,127.644,130.878,6288562.3437985,0
+XOP.US,D,20180406,000000,130.03,130.858,124.953,127.349,5325649.5706429,0
+XOP.US,D,20180409,000000,128.61,129.783,127.427,127.536,4568683.2327466,0
+XOP.US,D,20180410,000000,130.07,134.052,129.675,132.899,6277802.9864615,0
+XOP.US,D,20180411,000000,133.204,136.211,132.682,135.333,6410646.4565061,0
+XOP.US,D,20180412,000000,135.403,135.836,133.45,135.067,3623450.4595599,0
+XOP.US,D,20180413,000000,135.639,138.36,135.639,137.344,4692742.4980787,0
+XOP.US,D,20180416,000000,137.157,139.198,136.131,138.33,6555820.6816359,0
+XOP.US,D,20180417,000000,138.33,139.888,137.502,139.217,3478113.920912,0
+XOP.US,D,20180418,000000,141.051,145.437,140.873,143.525,9186145.7355477,0
+XOP.US,D,20180419,000000,143.86,145.043,142.43,143.22,7040104.3668087,0
+XOP.US,D,20180420,000000,142.243,143.505,140.902,142.775,4392755.6682171,0
+XOP.US,D,20180423,000000,141.662,143.82,140.558,143.751,4604287.7174213,0
+XOP.US,D,20180424,000000,144.086,145.614,140.686,141.987,7223809.7922381,0
+XOP.US,D,20180425,000000,141.701,144.057,140.587,143.751,5434854.1056819,0
+XOP.US,D,20180426,000000,144.53,145.9,143.357,145.694,3693321.3568437,0
+XOP.US,D,20180427,000000,145.141,145.289,142.775,143.032,5338278.5768175,0
+XOP.US,D,20180430,000000,142.608,146.167,142.568,144.698,6561027.9021913,0
+XOP.US,D,20180501,000000,143.593,144.491,142.027,144.057,5346874.0920653,0
+XOP.US,D,20180502,000000,143.564,146.61,143.564,145.368,3869069.3620438,0
+XOP.US,D,20180503,000000,144.343,144.904,141.504,142.894,5460361.6750656,0
+XOP.US,D,20180504,000000,142.815,145.959,142.608,145.536,3445353.9806436,0
+XOP.US,D,20180507,000000,146.995,150.682,146.196,146.432,7809728.1157454,0
+XOP.US,D,20180508,000000,146.196,149.479,142.608,149.449,12131807.405845,0
+XOP.US,D,20180509,000000,151.716,154.594,151.549,152.091,6802095.939409,0
+XOP.US,D,20180510,000000,152.88,153.639,151.282,152.781,5028074.1109858,0
+XOP.US,D,20180511,000000,152.811,153.491,151.145,151.647,4534992.0186675,0
+XOP.US,D,20180514,000000,152.278,153.924,152.278,153.569,3738177.7120554,0
+XOP.US,D,20180515,000000,153.491,154.447,151.716,154.131,4034516.5455957,0
+XOP.US,D,20180516,000000,153.609,155.57,152.811,155.167,3264030.5060936,0
+XOP.US,D,20180517,000000,156.162,160.381,156.014,159.917,6638634.0530766,0
+XOP.US,D,20180518,000000,159.77,160.243,157.956,158.577,3953477.4638007,0
+XOP.US,D,20180521,000000,159.839,162.511,159.169,162.511,3762395.903429,0
+XOP.US,D,20180522,000000,162.569,164.452,157.503,158.281,8212395.4916742,0
+XOP.US,D,20180523,000000,157.433,158.341,154.486,157.433,6631016.4767759,0
+XOP.US,D,20180524,000000,154.594,156.507,153.678,155.087,6624571.6156442,0
+XOP.US,D,20180525,000000,150.879,151.214,147.162,150.199,10822398.893109,0
+XOP.US,D,20180529,000000,148.404,151.865,148.365,150.879,5981775.5919842,0
+XOP.US,D,20180530,000000,151.865,157.197,151.746,156.458,7312206.7487045,0
+XOP.US,D,20180531,000000,155.087,158.814,154.89,155.245,4895873.8082571,0
+XOP.US,D,20180601,000000,155.087,157.088,153.284,154.89,4279792.5607723,0
+XOP.US,D,20180604,000000,155.432,156.418,150.346,151.282,4130092.8318635,0
+XOP.US,D,20180605,000000,150.021,152.416,149.271,150.918,4002202.9675023,0
+XOP.US,D,20180606,000000,151.865,152.416,149.449,151.282,3995251.8910857,0
+XOP.US,D,20180607,000000,151.983,155.905,151.943,155.087,4321230.1875071,0
+XOP.US,D,20180608,000000,154.89,155.57,152.525,154.486,4607410.2237276,0
+XOP.US,D,20180611,000000,153.708,156.438,153.609,155.57,2829444.1768124,0
+XOP.US,D,20180612,000000,155.57,156.99,154.249,154.989,3032497.3736102,0
+XOP.US,D,20180613,000000,154.329,155.905,153.373,154.93,4866853.165664,0
+XOP.US,D,20180614,000000,155.827,156.753,152.781,153.224,5685369.8041177,0
+XOP.US,D,20180615,000000,151.903,152.278,148.355,148.779,5504504.8652568,0
+XOP.US,D,20180618,000000,149.006,154.023,148.553,151.983,6189426.3191847,0
+XOP.US,D,20180619,000000,149.508,153.994,149.084,153.303,3761852.1531431,0
+XOP.US,D,20180620,000000,155.245,156.3,153.146,155.905,4690740.9695075,0
+XOP.US,D,20180621,000000,154.368,155.177,151.243,151.865,4311734.8466929,0
+XOP.US,D,20180622,000000,157.7,158.626,156.152,156.753,6545866.8051328,0
+XOP.US,D,20180625,000000,156.723,156.951,151.795,152.633,6055643.4596536,0
+XOP.US,D,20180626,000000,153.303,156.872,152.091,156.28,5856244.3459342,0
+XOP.US,D,20180627,000000,158.035,161.455,157.818,158.399,5780929.8590339,0
+XOP.US,D,20180628,000000,159.011,159.375,156.182,157.926,4277742.3381457,0
+XOP.US,D,20180629,000000,158.784,161.357,158.143,158.479,3506614.1457874,0
+XOP.US,D,20180702,000000,157.098,157.098,154.072,155.472,3348196.1520327,0
+XOP.US,D,20180703,000000,158.261,160.007,156.093,157.098,3125808.3718399,0
+XOP.US,D,20180705,000000,158.291,158.971,155.689,156.872,3232956.5974953,0
+XOP.US,D,20180706,000000,155.905,160.204,155.512,159.78,2805339.6049015,0
+XOP.US,D,20180709,000000,160.657,164.067,160.509,163.851,4057085.2258406,0
+XOP.US,D,20180710,000000,165.231,167.281,162.786,163.594,4743682.566844,0
+XOP.US,D,20180711,000000,161.909,164.048,157.779,159.307,5547653.8851489,0
+XOP.US,D,20180712,000000,160.352,160.509,156.872,158.902,4809293.7487349,0
+XOP.US,D,20180713,000000,158.744,161.051,158.331,158.971,4077946.5707662,0
+XOP.US,D,20180716,000000,156.458,157.966,153.373,155.768,4947857.7558362,0
+XOP.US,D,20180717,000000,155.137,156.99,153.954,155.837,3748097.0969359,0
+XOP.US,D,20180718,000000,154.861,156.723,152.318,156.241,4862752.7204106,0
+XOP.US,D,20180719,000000,155.512,157.68,155.432,157.059,3932287.4340008,0
+XOP.US,D,20180720,000000,157.503,157.7,155.077,156.418,3856280.0712698,0
+XOP.US,D,20180723,000000,156.911,157.473,155.245,155.689,2119915.9935265,0
+XOP.US,D,20180724,000000,156.34,158.971,156.202,157.138,3614561.7655199,0
+XOP.US,D,20180725,000000,157.216,158.371,156.093,158.222,3537101.6968011,0
+XOP.US,D,20180726,000000,158.222,159.849,157.7,158.744,2660985.0630387,0
+XOP.US,D,20180727,000000,157.926,159.089,155.019,155.512,3207014.8394505,0
+XOP.US,D,20180730,000000,157.503,159.109,157.158,158.291,4180837.1099477,0
+XOP.US,D,20180731,000000,157.966,159.07,155.945,158.331,3623679.7274044,0
+XOP.US,D,20180801,000000,156.723,156.793,153.639,155.837,4688990.01243,0
+XOP.US,D,20180802,000000,154.526,156.685,153.303,156.3,2737710.6630877,0
+XOP.US,D,20180803,000000,156.093,156.537,153.224,154.594,3073299.948705,0
+XOP.US,D,20180806,000000,155.472,157.098,154.131,155.62,3143219.5400444,0
+XOP.US,D,20180807,000000,157.561,157.946,155.669,155.905,2989741.9639996,0
+XOP.US,D,20180808,000000,154.171,154.822,152.071,153.491,5061177.953021,0
+XOP.US,D,20180809,000000,153.491,153.924,151.637,152.061,2481240.0874532,0
+XOP.US,D,20180810,000000,152.238,153.766,151.322,153.53,2929239.6000939,0
+XOP.US,D,20180813,000000,152.88,153.678,149.548,149.706,3613598.0290057,0
+XOP.US,D,20180814,000000,151.558,152.071,149.764,150.947,3654854.0674919,0
+XOP.US,D,20180815,000000,149.262,149.449,142.707,143.919,11760248.430136,0
+XOP.US,D,20180816,000000,145.122,146.403,144.402,145.279,5465186.4443939,0
+XOP.US,D,20180817,000000,146.117,147.113,145.407,146.117,3132323.2306763,0
+XOP.US,D,20180820,000000,146.039,148.148,145.832,147.635,3111084.506821,0
+XOP.US,D,20180821,000000,149.104,151.677,149.006,150.405,3611996.197473,0
+XOP.US,D,20180822,000000,152.238,153.884,151.903,153.491,4005983.8580166,0
+XOP.US,D,20180823,000000,152.278,153.244,151.46,152.781,2162948.3505776,0
+XOP.US,D,20180824,000000,154.594,156.053,154.102,154.782,3326970.6161507,0
+XOP.US,D,20180827,000000,155.393,156.378,154.704,155.137,2373188.9928527,0
+XOP.US,D,20180828,000000,155.541,156.053,152.919,154.062,2859713.6190361,0
+XOP.US,D,20180829,000000,154.782,156.872,153.786,156.024,3085829.5378499,0
+XOP.US,D,20180830,000000,156.241,157.178,154.93,156.872,4358314.7685759,0
+XOP.US,D,20180831,000000,156.241,156.241,154.594,155.837,2970498.6819586,0
+XOP.US,D,20180904,000000,157.098,157.404,153.411,154.062,2846898.966775,0
+XOP.US,D,20180905,000000,153.028,153.569,150.524,153.066,2808649.7862132,0
+XOP.US,D,20180906,000000,152.919,152.919,147.743,148.621,3650977.8177857,0
+XOP.US,D,20180907,000000,146.905,147.715,145.043,147.054,4503844.0545267,0
+XOP.US,D,20180910,000000,147.98,148.7,146.867,147.3,3081796.0469228,0
+XOP.US,D,20180911,000000,146.905,151.065,146.384,150.129,3981472.4878508,0
+XOP.US,D,20180912,000000,151.865,153.609,151.065,152.12,3636899.1490015,0
+XOP.US,D,20180913,000000,151.598,152.2,149.469,151.42,3198418.3097433,0
+XOP.US,D,20180914,000000,151.558,153.373,151.204,152.12,3149827.7291537,0
+XOP.US,D,20180917,000000,152.741,153.224,151.382,151.785,2152103.7786435,0
+XOP.US,D,20180918,000000,152.998,155.019,152.958,153.846,2674863.8833035,0
+XOP.US,D,20180919,000000,153.786,156.172,153.569,155.512,2720724.553409,0
+XOP.US,D,20180920,000000,156.537,157.059,154.704,155.058,2579192.2378437,0
+XOP.US,D,20180921,000000,156.053,157.188,154.989,156.615,4150459.1205587,0
+XOP.US,D,20180924,000000,159.169,160.805,158.114,159.859,5121523.075706,0
+XOP.US,D,20180925,000000,161.298,162.491,160.588,160.627,4137513.6030234,0
+XOP.US,D,20180926,000000,159.464,160.342,157.601,157.818,3408124.3318679,0
+XOP.US,D,20180927,000000,159.612,159.72,158.193,159.247,2634964.1771536,0
+XOP.US,D,20180928,000000,158.489,161.367,158.291,159.572,3623014.2419798,0
+XOP.US,D,20181001,000000,160.706,162.372,159.543,161.228,3348691.2082632,0
+XOP.US,D,20181002,000000,161.406,161.85,158.744,160.362,3114235.4179929,0
+XOP.US,D,20181003,000000,161.228,164.669,160.362,164.294,5118539.5503498,0
+XOP.US,D,20181004,000000,163.279,165.132,160.588,161.653,4328913.7036745,0
+XOP.US,D,20181005,000000,161.505,162.491,158.971,160.893,3214097.7956005,0
+XOP.US,D,20181008,000000,159.464,160.647,157.7,159.898,2344279.9408034,0
+XOP.US,D,20181009,000000,160.243,163.792,160.135,162.008,4503997.2379095,0
+XOP.US,D,20181010,000000,161.771,162.086,154.171,154.674,6859054.7963207,0
+XOP.US,D,20181011,000000,152.948,154.526,149.134,149.834,6899856.3569561,0
+XOP.US,D,20181012,000000,152.771,153.106,148.385,151.746,5564123.6349479,0
+XOP.US,D,20181015,000000,152.525,153.708,150.494,152.16,3454978.1578127,0
+XOP.US,D,20181016,000000,152.702,154.742,151.598,154.368,3646972.7317243,0
+XOP.US,D,20181017,000000,153.481,154.131,149.735,151.677,3885623.3119803,0
+XOP.US,D,20181018,000000,149.361,150.514,147.882,149.252,5912144.1071397,0
+XOP.US,D,20181019,000000,149.213,150.336,146.817,147.428,4043076.5547613,0
+XOP.US,D,20181022,000000,147.507,147.773,144.146,145.072,3828712.1346646,0
+XOP.US,D,20181023,000000,141.237,141.582,137.975,139.956,5982746.4297149,0
+XOP.US,D,20181024,000000,141.199,141.464,131.509,131.509,7023156.8065906,0
+XOP.US,D,20181025,000000,133.677,135.303,131.844,133.904,6166243.8909491,0
+XOP.US,D,20181026,000000,132.071,134.505,129.261,132.386,6551565.0240808,0
+XOP.US,D,20181029,000000,132.869,133.253,125.387,127.556,6027142.2203187,0
+XOP.US,D,20181030,000000,126.166,130.808,125.771,130.306,6458979.3643855,0
+XOP.US,D,20181031,000000,132.031,136.417,131.952,132.947,7993279.3433324,0
+XOP.US,D,20181101,000000,133.943,136.506,132.287,135.579,6457782.3021889,0
+XOP.US,D,20181102,000000,136.231,137.077,132.031,133.362,4930897.0076448,0
+XOP.US,D,20181105,000000,135.421,137.63,135.008,137.117,5060516.5254343,0
+XOP.US,D,20181106,000000,137.442,137.867,134.397,135.876,4436836.9763794,0
+XOP.US,D,20181107,000000,138.773,141.159,137.039,139.404,7447138.9908364,0
+XOP.US,D,20181108,000000,138.733,139.325,133.943,134.21,4878172.5046388,0
+XOP.US,D,20181109,000000,131.479,135.156,130.414,134.13,7327756.3837472,0
+XOP.US,D,20181112,000000,135.728,136.309,129.222,129.488,7067348.6908371,0
+XOP.US,D,20181113,000000,129.448,130.858,125.722,126.974,9445895.0442496,0
+XOP.US,D,20181114,000000,129.665,130.523,124.747,126.343,6651908.2554861,0
+XOP.US,D,20181115,000000,125.693,128.679,124.835,128.236,7260722.9296532,0
+XOP.US,D,20181116,000000,129.192,130.108,126.294,128.087,6172721.2147845,0
+XOP.US,D,20181119,000000,126.806,128.197,125.545,127.378,5622050.2862118,0
+XOP.US,D,20181120,000000,124.697,124.766,120.409,121.306,7271444.7519892,0
+XOP.US,D,20181121,000000,122.291,125.919,122.291,124.214,10175960.959884,0
+XOP.US,D,20181123,000000,119.749,121.266,119.089,119.788,4524264.1095746,0
+XOP.US,D,20181126,000000,121.463,123.1,120.695,121.671,4044064.6383032,0
+XOP.US,D,20181127,000000,121.601,122.439,118.989,120.123,5971373.3243871,0
+XOP.US,D,20181128,000000,119.867,122.016,118.024,121.858,6459842.6694104,0
+XOP.US,D,20181129,000000,122.401,123.919,121.208,122.627,5073938.8389293,0
+XOP.US,D,20181130,000000,121.266,121.858,119.265,120.941,7112088.3832075,0
+XOP.US,D,20181203,000000,124.835,125.367,122.519,124.835,5156513.8123901,0
+XOP.US,D,20181204,000000,124.983,125.505,120.409,120.596,4312561.6311762,0
+XOP.US,D,20181206,000000,117.57,117.767,113.42,116.771,9793862.7645481,0
+XOP.US,D,20181207,000000,120.517,121.799,115.963,116.25,8928077.3862184,0
+XOP.US,D,20181210,000000,114.81,115.963,110.62,112.493,6722622.1686051,0
+XOP.US,D,20181211,000000,114.366,115.155,111.271,112.257,7189281.6490809,0
+XOP.US,D,20181212,000000,114.11,115.943,112.838,112.908,7763866.4311804,0
+XOP.US,D,20181213,000000,112.799,113.42,111.31,112.178,7609425.1186214,0
+XOP.US,D,20181214,000000,111.172,111.35,106.776,107.22,8027923.1348714,0
+XOP.US,D,20181217,000000,106.776,108.235,103.425,104.006,8840625.9059955,0
+XOP.US,D,20181218,000000,104.193,104.489,100.438,101.039,9806867.1207337,0
+XOP.US,D,20181219,000000,101.955,103.986,98.8112,99.6786,9708657.297633,0
+XOP.US,D,20181220,000000,97.9704,100.171,95.2339,95.9122,7809621.5974991,0
+XOP.US,D,20181221,000000,96.2907,97.0704,93.0564,93.6903,8077839.6140127,0
+XOP.US,D,20181224,000000,92.4335,92.7322,89.0691,89.143,3477280.0352122,0
+XOP.US,D,20181226,000000,90.7714,98.6042,88.2953,98.4958,8876828.9217686,0
+XOP.US,D,20181227,000000,96.2512,99.2353,94.7618,98.8606,7119703.9305891,0
+XOP.US,D,20181228,000000,99.866,100.448,96.9433,97.4676,5977933.8339006,0
+XOP.US,D,20181231,000000,98.6338,99.1563,96.1468,98.0492,4310394.7457084,0
+XOP.US,D,20190102,000000,95.9506,101.462,94.7253,100.862,6837673.0336775,0
+XOP.US,D,20190103,000000,100.941,102.025,97.9704,100.142,4956225.017699,0
+XOP.US,D,20190104,000000,102.774,105.919,101.857,105.82,7169005.6472803,0
+XOP.US,D,20190107,000000,106.924,110.453,105.78,109.438,7492086.647402,0
+XOP.US,D,20190108,000000,111.468,112.09,108.629,110.434,8188924.9569437,0
+XOP.US,D,20190109,000000,112.228,113.578,110.62,112.918,7108307.4926931,0
+XOP.US,D,20190110,000000,111.725,113.834,110.472,113.607,5154002.0106961,0
+XOP.US,D,20190111,000000,112.425,113.538,111.103,112.346,5571915.6982805,0
+XOP.US,D,20190114,000000,110.887,113.469,110.699,112.425,5632341.9777246,0
+XOP.US,D,20190115,000000,113.391,114.347,112.769,113.716,3939364.303394,0
+XOP.US,D,20190116,000000,113.647,115.057,113.174,113.932,4371130.4352965,0
+XOP.US,D,20190117,000000,112.809,115.204,112.385,114.612,4618673.7674305,0
+XOP.US,D,20190118,000000,115.667,116.86,114.82,116.821,6229473.1219606,0
+XOP.US,D,20190122,000000,115.312,115.43,111.803,111.932,7848235.9834767,0
+XOP.US,D,20190123,000000,112.918,113.203,109.261,110.137,4690108.961246,0
+XOP.US,D,20190124,000000,110.059,111.508,108.738,110.769,5203728.785913,0
+XOP.US,D,20190125,000000,111.429,113.932,111.429,112.848,5059722.2036547,0
+XOP.US,D,20190128,000000,110.394,111.242,109.379,110.887,5344547.9364577,0
+XOP.US,D,20190129,000000,111.873,112.128,110.887,111.4,3211245.1355183,0
+XOP.US,D,20190130,000000,112.346,114.721,111.468,114.534,5279239.0634945,0
+XOP.US,D,20190131,000000,114.899,115.707,112.05,112.888,5148301.7628291,0
+XOP.US,D,20190201,000000,113.538,114.594,112.425,113.469,3801510.4179347,0
+XOP.US,D,20190204,000000,112.425,114.12,111.468,114.12,3292218.2774465,0
+XOP.US,D,20190205,000000,113.756,114.426,112.188,112.573,3640150.4916628,0
+XOP.US,D,20190206,000000,111.833,112.918,111.015,111.242,3859739.3781263,0
+XOP.US,D,20190207,000000,110.246,110.581,105.702,106.431,6460468.5909149,0
+XOP.US,D,20190208,000000,106.431,106.628,102.725,104.804,5929005.4383013,0
+XOP.US,D,20190211,000000,103.928,106.737,103.425,106.51,5221559.9403457,0
+XOP.US,D,20190212,000000,108.698,109.94,107.308,107.811,6596615.1410548,0
+XOP.US,D,20190213,000000,108.511,111.212,108.373,110.137,4917770.9163205,0
+XOP.US,D,20190214,000000,109.576,112.809,109.477,111.577,5568578.1265627,0
+XOP.US,D,20190215,000000,112.918,114.612,112.73,114.574,4849119.3993421,0
+XOP.US,D,20190219,000000,113.794,115.115,113.449,114.081,4067022.8709919,0
+XOP.US,D,20190220,000000,113.893,115.943,113.794,115.392,4732297.2880024,0
+XOP.US,D,20190221,000000,115.135,115.49,111.626,112.228,6476961.6732821,0
+XOP.US,D,20190222,000000,113.469,114.594,112.405,113.203,3281463.9924068,0
+XOP.US,D,20190225,000000,112.503,113.972,112.306,113.026,4198346.6807225,0
+XOP.US,D,20190226,000000,112.533,114.081,111.212,111.32,4554217.0404379,0
+XOP.US,D,20190227,000000,112.346,113.864,110.769,111.508,4685015.3601533,0
+XOP.US,D,20190228,000000,111.932,112.228,109.398,110.059,4212828.0899236,0
+XOP.US,D,20190301,000000,110.955,112.769,110.936,112.385,4836301.7037024,0
+XOP.US,D,20190304,000000,113.43,114.159,110.827,113.174,4480690.0311566,0
+XOP.US,D,20190305,000000,113.469,113.578,111.064,112.148,3471538.1945062,0
+XOP.US,D,20190306,000000,111.429,111.577,108.629,108.944,6906743.5224248,0
+XOP.US,D,20190307,000000,109.398,109.477,107.032,107.466,4012263.3622516,0
+XOP.US,D,20190308,000000,105.514,105.514,102.853,103.71,6781792.5472022,0
+XOP.US,D,20190311,000000,104.479,106.115,103.71,105.919,5148036.9889025,0
+XOP.US,D,20190312,000000,106.697,108.777,106.549,108.629,4252899.239727,0
+XOP.US,D,20190313,000000,110.167,111.468,109.398,110.917,5294998.6916514,0
+XOP.US,D,20190314,000000,110.917,111.912,110.847,111.242,4184645.3908682,0
+XOP.US,D,20190315,000000,110.354,111.281,110.207,110.275,5741084.9336964,0
+XOP.US,D,20190318,000000,110.847,113.292,110.729,112.956,4474604.288684,0
+XOP.US,D,20190319,000000,113.972,114.504,111.212,111.833,4533537.2837608,0
+XOP.US,D,20190320,000000,111.547,116.446,111.32,114.948,6405809.513664,0
+XOP.US,D,20190321,000000,114.8,116.87,114.426,116.653,8194026.6737124,0
+XOP.US,D,20190322,000000,115.47,115.54,110.354,111.36,9921029.3192939,0
+XOP.US,D,20190325,000000,110.729,111.971,109.201,111.429,5561087.3576982,0
+XOP.US,D,20190326,000000,113.371,115.135,112.769,113.716,5679789.2624705,0
+XOP.US,D,20190327,000000,113.686,114.544,111.873,113.439,5089873.9685777,0
+XOP.US,D,20190328,000000,112.74,114.465,112.464,114.091,6153460.686932,0
+XOP.US,D,20190329,000000,115.875,116.476,113.607,113.874,4301877.3438413,0
+XOP.US,D,20190401,000000,115.254,116.14,114.386,115.47,5087273.9089082,0
+XOP.US,D,20190402,000000,116.032,116.21,113.972,114.277,5025362.4607726,0
+XOP.US,D,20190403,000000,114.8,115.175,111.084,111.725,6362324.7076811,0
+XOP.US,D,20190404,000000,111.833,114.011,111.172,113.756,5885668.7434037,0
+XOP.US,D,20190405,000000,114.426,117.944,114.307,117.846,9094798.7308881,0
+XOP.US,D,20190408,000000,118.576,119.955,117.728,118.654,9117121.9119368,0
+XOP.US,D,20190409,000000,118.181,118.251,115.993,116.288,6360211.5885662,0
+XOP.US,D,20190410,000000,117.096,118.388,116.653,117.984,5029759.1281966,0
+XOP.US,D,20190411,000000,117.353,118.634,115.54,116.407,5924044.7314015,0
+XOP.US,D,20190412,000000,120.872,121.918,119.285,120.252,10708765.227942,0
+XOP.US,D,20190415,000000,119.719,120.725,118.654,118.842,5812546.5034585,0
+XOP.US,D,20190416,000000,119.207,119.917,117.767,119.542,4550261.6628914,0
+XOP.US,D,20190417,000000,120.035,120.705,118.762,119.089,4128013.1899118,0
+XOP.US,D,20190418,000000,119.424,119.66,117.649,117.846,5326255.2029576,0
+XOP.US,D,20190422,000000,120.035,122.233,119.039,122.183,8358597.364266,0
+XOP.US,D,20190423,000000,122.538,123.366,120.537,122.036,6241754.1685306,0
+XOP.US,D,20190424,000000,122.578,122.646,119.542,119.581,7009037.5594269,0
+XOP.US,D,20190425,000000,119.955,120.035,117.609,117.767,7166982.8150599,0
+XOP.US,D,20190426,000000,116.683,117.136,114.504,115.875,8686932.2500797,0
+XOP.US,D,20190429,000000,116.032,116.545,115.067,115.717,3547160.0626315,0
+XOP.US,D,20190430,000000,117.018,117.018,114.011,114.662,5557623.9930038,0
+XOP.US,D,20190501,000000,114.347,115.105,110.769,110.955,7644865.260859,0
+XOP.US,D,20190502,000000,109.359,110.414,106.835,107.338,9937406.7532794,0
+XOP.US,D,20190503,000000,108.777,110.472,107.949,109.714,5678155.9826936,0
+XOP.US,D,20190506,000000,108.068,111.4,107.831,110.769,5709327.2794028,0
+XOP.US,D,20190507,000000,109.279,109.605,107.417,109.201,7062961.1535485,0
+XOP.US,D,20190508,000000,109.132,111.971,108.935,110.275,5428343.3046834,0
+XOP.US,D,20190509,000000,109.161,110.552,107.643,109.862,7115111.4724838,0
+XOP.US,D,20190510,000000,109.634,110.68,107.703,110.354,4337239.3726982,0
+XOP.US,D,20190513,000000,109.438,109.901,106.214,106.54,5996418.3002441,0
+XOP.US,D,20190514,000000,107.495,110.236,107.338,109.161,5919877.331822,0
+XOP.US,D,20190515,000000,108.265,110.917,107.742,110.66,5453561.753113,0
+XOP.US,D,20190516,000000,111.468,112.503,111.172,111.803,4763233.2301102,0
+XOP.US,D,20190517,000000,110.769,111.262,109.014,109.241,4524600.9101249,0
+XOP.US,D,20190520,000000,109.014,109.467,107.988,108.324,3422866.4571576,0
+XOP.US,D,20190521,000000,108.846,110.917,108.619,110.66,4179293.1026058,0
+XOP.US,D,20190522,000000,109.862,109.98,106.057,106.422,6745355.1912873,0
+XOP.US,D,20190523,000000,103.651,103.691,99.8759,100.379,11389824.634597,0
+XOP.US,D,20190524,000000,102.143,102.31,99.0084,100.457,5667666.4715806,0
+XOP.US,D,20190528,000000,100.734,101.108,98.9492,98.9492,4571010.4028137,0
+XOP.US,D,20190529,000000,97.2035,99.6587,96.755,99.4713,6280795.6419531,0
+XOP.US,D,20190530,000000,99.4713,99.9156,96.6002,96.9058,6186137.4415224,0
+XOP.US,D,20190531,000000,94.536,96.4533,94.2009,94.8732,6820043.756683,0
+XOP.US,D,20190603,000000,95.6056,96.5618,94.7253,95.7574,5486640.2336608,0
+XOP.US,D,20190604,000000,96.9058,98.7521,96.407,98.2395,5792950.1895154,0
+XOP.US,D,20190605,000000,98.1015,98.21,93.5927,94.7618,7440540.9463219,0
+XOP.US,D,20190606,000000,94.8357,96.0295,94.054,95.5366,5259219.7199446,0
+XOP.US,D,20190607,000000,95.7189,96.7155,94.4207,95.7189,6679327.0665466,0
+XOP.US,D,20190610,000000,96.1083,97.6737,94.9382,95.1295,5349825.1547179,0
+XOP.US,D,20190611,000000,96.2512,96.755,95.2339,95.3877,5610439.7973638,0
+XOP.US,D,20190612,000000,94.5735,94.5735,91.838,92.0884,7976812.6369119,0
+XOP.US,D,20190613,000000,93.9821,94.4602,92.9796,94.2364,5747570.3732077,0
+XOP.US,D,20190614,000000,94.4977,94.7963,92.1249,92.463,5456499.6277922,0
+XOP.US,D,20190617,000000,91.9475,94.4602,91.359,94.054,4483648.1950257,0
+XOP.US,D,20190618,000000,95.1295,97.5061,94.8732,96.5223,8905883.0415248,0
+XOP.US,D,20190619,000000,96.3597,97.3306,94.9767,96.0689,6483220.8883274,0
+XOP.US,D,20190620,000000,98.3874,100.379,98.3085,98.9887,11807054.576486,0
+XOP.US,D,20190621,000000,99.8164,100.694,98.6437,99.2849,5534929.5197822,0
+XOP.US,D,20190624,000000,99.4713,99.9156,97.4972,97.9122,4356073.8275653,0
+XOP.US,D,20190625,000000,97.5652,97.7545,96.5125,96.5904,4378512.6569958,0
+XOP.US,D,20190626,000000,98.5352,100.881,98.0591,99.7777,6263908.9493042,0
+XOP.US,D,20190627,000000,99.8858,100.536,99.0478,99.511,4011806.8554817,0
+XOP.US,D,20190628,000000,99.9641,101.335,99.6786,101.295,7180388.8972029,0
+XOP.US,D,20190701,000000,103.74,103.996,100.497,101.117,5066804.1453453,0
+XOP.US,D,20190702,000000,101.117,101.117,96.827,97.5357,7385899.1148823,0
+XOP.US,D,20190703,000000,97.9517,98.0591,96.5904,97.312,2831407.1559231,0
+XOP.US,D,20190705,000000,97.1295,98.6437,97.0211,98.5352,3166247.7704377,0
+XOP.US,D,20190708,000000,97.794,99.2056,97.0211,97.312,3693128.6095409,0
+XOP.US,D,20190709,000000,97.0507,97.5357,95.6351,97.5357,4389564.1786657,0
+XOP.US,D,20190710,000000,98.8309,100.083,98.2395,99.6191,6559112.6026766,0
+XOP.US,D,20190711,000000,100.083,100.309,97.9802,98.4958,4052077.8538045,0
+XOP.US,D,20190712,000000,98.5747,99.6587,97.9616,99.1659,5073485.3755378,0
+XOP.US,D,20190715,000000,99.2849,99.5804,96.1754,96.4829,5623426.907738,0
+XOP.US,D,20190716,000000,96.5125,96.5904,93.706,94.5932,7807821.9463661,0
+XOP.US,D,20190717,000000,94.6307,94.816,91.4753,91.6251,8256174.4909088,0
+XOP.US,D,20190718,000000,91.5876,91.6596,90.1741,90.8829,8718835.9865397,0
+XOP.US,D,20190719,000000,91.4753,92.2895,90.6197,92.0323,5165494.8222435,0
+XOP.US,D,20190722,000000,92.5547,93.3689,91.1776,92.327,5860477.6853804,0
+XOP.US,D,20190723,000000,92.6257,93.3876,91.7937,93.2595,6229013.5718122,0
+XOP.US,D,20190724,000000,93.3689,95.1571,93.2595,93.8549,6069196.6384226,0
+XOP.US,D,20190725,000000,94.4897,94.5932,90.4699,91.0653,5990470.5242619,0
+XOP.US,D,20190726,000000,90.8444,91.0653,89.209,89.9889,6062233.3884921,0
+XOP.US,D,20190729,000000,90.0617,90.2846,87.3519,88.319,6263482.876319,0
+XOP.US,D,20190730,000000,88.0528,93.5197,87.276,92.817,9116892.6440924,0
+XOP.US,D,20190731,000000,93.22,95.6716,92.2895,93.0348,7845633.8948882,0
+XOP.US,D,20190801,000000,91.1037,91.2131,86.0833,87.2376,15131872.509601,0
+XOP.US,D,20190802,000000,87.7147,88.9469,84.9733,86.2331,8259463.3685712,0
+XOP.US,D,20190805,000000,84.0063,84.1926,82.1265,82.6648,9309269.6692311,0
+XOP.US,D,20190806,000000,83.5164,84.374,80.2102,81.4414,9792477.0128865,0
+XOP.US,D,20190807,000000,79.6178,82.9269,78.2771,81.2521,14842425.913827,0
+XOP.US,D,20190808,000000,82.2566,83.817,81.5144,83.6298,9731682.484648,0
+XOP.US,D,20190809,000000,84.445,84.5584,82.4064,82.851,7776714.5606048,0
+XOP.US,D,20190812,000000,82.4449,82.7771,80.6607,81.5873,4530724.1875986,0
+XOP.US,D,20190813,000000,81.2137,84.2981,80.1915,82.1068,7560935.9839808,0
+XOP.US,D,20190814,000000,79.949,79.9874,77.3111,77.9449,9589174.2590545,0
+XOP.US,D,20190815,000000,77.7576,77.9637,76.4033,77.2392,6282624.7124112,0
+XOP.US,D,20190816,000000,77.3851,80.0988,77.2914,79.6937,6397516.3073439,0
+XOP.US,D,20190819,000000,81.2896,83.335,81.0649,82.9634,7291243.9578302,0
+XOP.US,D,20190820,000000,82.0693,82.6263,81.1023,82.2921,5299571.8750264,0
+XOP.US,D,20190821,000000,83.407,84.2262,82.3316,82.6648,3828055.7793753,0
+XOP.US,D,20190822,000000,83.0018,83.3685,81.4789,81.6602,4791340.8591635,0
+XOP.US,D,20190823,000000,80.0988,80.8263,77.1297,77.7951,8510938.7456834,0
+XOP.US,D,20190826,000000,78.5413,79.2816,77.3496,77.6828,6104286.7921365,0
+XOP.US,D,20190827,000000,78.4299,78.4299,76.0109,76.5689,6578257.4821473,0
+XOP.US,D,20190828,000000,77.6108,79.8455,77.0144,78.983,6873022.8890206,0
+XOP.US,D,20190829,000000,80.1372,82.2566,79.9874,81.6602,8023003.0063513,0
+XOP.US,D,20190830,000000,81.9224,82.161,79.2442,80.1757,6208225.2679698,0
+XOP.US,D,20190903,000000,78.3156,79.0943,76.905,78.6538,6646220.181133,0
+XOP.US,D,20190904,000000,80.0604,81.1762,79.6562,80.7317,5049211.3888923,0
+XOP.US,D,20190905,000000,81.8446,84.2635,81.6987,82.851,8961249.1970394,0
+XOP.US,D,20190906,000000,82.1462,82.7958,80.7317,82.5503,5869376.5240152,0
+XOP.US,D,20190909,000000,83.407,87.3865,83.407,87.2001,12450017.985961,0
+XOP.US,D,20190910,000000,87.6841,91.3215,87.3865,87.9808,13278878.053361,0
+XOP.US,D,20190911,000000,89.1312,90.9893,86.7526,88.242,12083536.379994,0
+XOP.US,D,20190912,000000,86.1946,88.0903,84.784,86.4204,11396643.831279,0
+XOP.US,D,20190913,000000,87.1626,88.6502,85.9374,87.0533,7492728.8002583,0
+XOP.US,D,20190916,000000,94.8909,97.2725,92.74,96.4445,25084992.225901,0
+XOP.US,D,20190917,000000,95.8264,95.8648,90.9893,91.3215,16675061.182588,0
+XOP.US,D,20190918,000000,89.7996,90.8444,89.1312,89.9129,7698082.7911765,0
+XOP.US,D,20190919,000000,90.9174,91.2131,87.6476,88.1287,8854961.2330302,0
+XOP.US,D,20190920,000000,88.799,89.4358,87.7916,88.725,5988081.472166,0
+XOP.US,D,20190923,000000,88.0193,88.9311,87.4575,88.4274,4583878.8214278,0
+XOP.US,D,20190924,000000,88.0903,88.319,85.2563,85.964,7626267.1750527,0
+XOP.US,D,20190925,000000,84.8087,86.2646,84.4006,86.0754,5017486.1973023,0
+XOP.US,D,20190926,000000,85.2563,85.4081,83.2453,84.4006,8273285.3791047,0
+XOP.US,D,20190927,000000,82.9457,85.0739,82.9082,83.9541,6928321.0757493,0
+XOP.US,D,20190930,000000,83.2069,83.6534,82.6065,83.3922,5217410.8010369,0
+XOP.US,D,20191001,000000,83.9146,84.8087,80.1491,80.3708,9566896.7286827,0
+XOP.US,D,20191002,000000,79.8533,80.9673,77.7251,78.1333,9988770.8661111,0
+XOP.US,D,20191003,000000,77.2726,79.5872,76.3806,79.327,9914814.7404662,0
+XOP.US,D,20191004,000000,79.6256,80.1106,77.6867,79.2136,6628897.270904,0
+XOP.US,D,20191007,000000,79.2885,79.7962,77.7803,78.2426,6552372.5338338,0
+XOP.US,D,20191008,000000,77.2047,77.9104,75.9695,76.007,7729520.8907311,0
+XOP.US,D,20191009,000000,77.5753,77.5753,76.1214,76.6044,5016583.3283574,0
+XOP.US,D,20191010,000000,77.1297,78.081,76.419,77.3851,5572627.8488416,0
+XOP.US,D,20191011,000000,78.6576,80.43,78.6576,79.2885,7557930.1405158,0
+XOP.US,D,20191014,000000,78.0987,78.6183,76.3806,78.2426,5081703.5118558,0
+XOP.US,D,20191015,000000,77.8749,79.9056,76.9779,78.3186,6806993.7498203,0
+XOP.US,D,20191016,000000,78.2426,79.5872,77.4994,77.7606,5901665.7550809,0
+XOP.US,D,20191017,000000,77.7251,78.5453,76.9404,78.1333,6124993.9392198,0
+XOP.US,D,20191018,000000,78.3186,78.9553,76.3806,76.6773,6005597.1296978,0
+XOP.US,D,20191021,000000,76.1214,77.6285,75.9695,77.2392,5015150.9115594,0
+XOP.US,D,20191022,000000,77.5379,79.9993,76.7542,78.5068,8776912.777808,0
+XOP.US,D,20191023,000000,78.2811,81.0057,77.4629,80.0348,7134638.8031818,0
+XOP.US,D,20191024,000000,81.0806,81.118,78.8834,79.7775,5149135.6485288,0
+XOP.US,D,20191025,000000,79.8149,81.9372,79.3635,81.4562,7079490.7564573,0
+XOP.US,D,20191028,000000,82.0505,83.13,80.8184,80.8913,6166301.71514,0
+XOP.US,D,20191029,000000,80.3345,83.2453,79.8149,82.2379,8048205.2234289,0
+XOP.US,D,20191030,000000,82.9831,83.13,78.9169,79.1781,8822622.2934496,0
+XOP.US,D,20191031,000000,79.2136,79.8149,77.2392,78.7691,8633752.2547633,0
+XOP.US,D,20191101,000000,79.7775,82.3118,79.4029,81.4946,9037359.0201787,0
+XOP.US,D,20191104,000000,83.4307,86.3209,83.3202,85.4416,11022231.181029,0
+XOP.US,D,20191105,000000,86.3406,88.0528,84.9792,85.5569,10830036.758598,0
+XOP.US,D,20191106,000000,85.1449,86.4125,82.3492,82.9457,10623942.212254,0
+XOP.US,D,20191107,000000,84.4706,85.4416,83.6919,84.6254,7183519.519185,0
+XOP.US,D,20191108,000000,83.8013,85.4081,82.7121,85.1813,5744856.6940754,0
+XOP.US,D,20191111,000000,83.6159,84.5859,82.9082,83.2827,5384330.9797664,0
+XOP.US,D,20191112,000000,83.9541,84.4381,82.2379,82.9831,5991166.4434711,0
+XOP.US,D,20191113,000000,82.4252,82.851,81.1575,81.676,7079514.0890255,0
+XOP.US,D,20191114,000000,81.8604,82.6065,80.4488,80.8913,7660131.8617044,0
+XOP.US,D,20191115,000000,81.2285,82.5701,81.1575,81.8997,5200359.765951,0
+XOP.US,D,20191118,000000,81.4946,81.4946,78.7316,79.3635,7138770.6966792,0
+XOP.US,D,20191119,000000,78.6931,78.8449,76.5304,76.7916,8644560.3061559,0
+XOP.US,D,20191120,000000,76.9404,78.7316,75.6334,77.2047,9233834.4616517,0
+XOP.US,D,20191121,000000,77.9489,78.5453,76.7916,78.3186,6608487.3604509,0
+XOP.US,D,20191122,000000,78.4339,79.2136,77.5379,78.5068,5145186.3577394,0
+XOP.US,D,20191125,000000,78.0218,79.2521,77.7251,79.1781,5408964.0850709,0
+XOP.US,D,20191126,000000,79.2136,79.2136,76.9779,77.2047,8761684.7264232,0
+XOP.US,D,20191127,000000,77.4994,78.151,76.8291,77.7606,6491258.4508562,0
+XOP.US,D,20191129,000000,76.7916,77.2726,75.7832,75.936,5037761.1846435,0
+XOP.US,D,20191202,000000,76.6773,77.0923,75.6709,75.9695,6492529.5685956,0
+XOP.US,D,20191203,000000,74.9985,75.8985,74.2178,74.7374,8677428.7935896,0
+XOP.US,D,20191204,000000,75.936,77.8749,75.7074,77.0529,8200253.426054,0
+XOP.US,D,20191205,000000,77.9104,78.1707,76.1214,76.419,8956647.6087986,0
+XOP.US,D,20191206,000000,76.7542,79.5872,76.6044,79.1781,12011767.429006,0
+XOP.US,D,20191209,000000,78.6576,80.4103,78.2811,79.7016,8027113.5961994,0
+XOP.US,D,20191210,000000,80.0712,80.8529,79.534,80.2595,8829388.7382392,0
+XOP.US,D,20191211,000000,80.1106,80.8529,79.5872,79.7775,6993994.1396691,0
+XOP.US,D,20191212,000000,79.9608,83.2069,79.7775,82.7958,9525668.0806027,0
+XOP.US,D,20191213,000000,83.2069,84.2153,80.8529,81.1575,8870152.7638735,0
+XOP.US,D,20191216,000000,82.161,84.2872,82.0505,83.4651,7614601.9053923,0
+XOP.US,D,20191217,000000,83.9906,85.76,83.9146,85.6683,9517082.7099499,0
+XOP.US,D,20191218,000000,85.1054,86.935,85.1054,86.1868,7194756.6869413,0
+XOP.US,D,20191219,000000,86.3406,87.5521,86.2646,87.2721,7017335.8380444,0
+XOP.US,D,20191220,000000,87.5718,87.7571,86.3366,86.9724,7694866.9545973,0
+XOP.US,D,20191223,000000,86.9724,88.9971,86.8975,88.8443,6317503.8585515,0
+XOP.US,D,20191224,000000,89.143,89.6438,88.4698,88.7685,2855115.0741739,0
+XOP.US,D,20191226,000000,89.4437,90.0805,88.733,89.1056,4789077.6000442,0
+XOP.US,D,20191227,000000,89.5935,89.632,87.2336,87.6102,8063995.2853704,0
+XOP.US,D,20191230,000000,88.1701,88.5831,87.1972,87.4948,8819975.5686436,0
+XOP.US,D,20191231,000000,86.7102,89.3668,86.2607,88.7685,6502678.2213206,0
+XOP.US,D,20200102,000000,89.6675,89.9701,87.7571,88.6216,5068488.1480965,0
+XOP.US,D,20200103,000000,91.3147,91.6518,89.0691,90.0046,8918553.6405386,0
+XOP.US,D,20200106,000000,90.9775,91.2052,89.704,90.6049,8115460.8441509,0
+XOP.US,D,20200107,000000,90.7173,91.6902,89.8942,91.6902,6978586.5289547,0
+XOP.US,D,20200108,000000,91.3895,91.6173,87.5146,88.2085,11961429.949178,0
+XOP.US,D,20200109,000000,87.907,88.0754,85.549,87.7955,8934063.7116613,0
+XOP.US,D,20200110,000000,87.348,87.6102,86.5968,86.9724,5181348.7951328,0
+XOP.US,D,20200113,000000,86.522,86.5968,84.9506,85.7383,8055127.8949797,0
+XOP.US,D,20200114,000000,85.8851,87.1203,85.0621,86.6748,6675488.3518414,0
+XOP.US,D,20200115,000000,85.961,86.037,84.9123,85.6614,6420307.154217,0
+XOP.US,D,20200116,000000,86.2223,87.0641,85.137,85.1735,6950016.3063747,0
+XOP.US,D,20200117,000000,85.8477,85.8477,83.6376,83.7865,9431403.4904537,0
+XOP.US,D,20200121,000000,83.0403,83.0788,80.8648,81.0176,8978086.1811731,0
+XOP.US,D,20200122,000000,80.5276,80.6804,78.9553,79.2176,7290510.5036198,0
+XOP.US,D,20200123,000000,78.0179,78.6576,76.7078,77.9065,8791137.5287585,0
+XOP.US,D,20200124,000000,77.5714,77.5714,75.1553,76.5609,8562089.8220224,0
+XOP.US,D,20200127,000000,74.2366,74.9118,73.4499,73.7861,7744570.3972459,0
+XOP.US,D,20200128,000000,74.4998,75.3988,73.659,74.7984,8644710.4461602,0
+XOP.US,D,20200129,000000,75.6216,75.9951,73.2252,73.2252,6545752.1712106,0
+XOP.US,D,20200130,000000,71.9911,73.5259,71.7072,73.5259,8436965.3742272,0
+XOP.US,D,20200131,000000,72.3617,72.5904,70.9422,71.7624,11989537.578231,0
+XOP.US,D,20200203,000000,71.8018,72.3291,70.2877,70.5292,7869206.890027,0
+XOP.US,D,20200204,000000,71.8964,72.5519,70.6051,70.7914,7428321.7817805,0
+XOP.US,D,20200205,000000,72.2513,75.1553,72.1774,74.6486,13124684.268918,0
+XOP.US,D,20200206,000000,74.7236,74.8379,72.9837,73.2636,7020924.9957154,0
+XOP.US,D,20200207,000000,72.4011,72.4761,71.4272,71.9526,6258368.9860365,0
+XOP.US,D,20200210,000000,71.2419,71.3888,69.8924,70.1536,7205664.1553638,0
+XOP.US,D,20200211,000000,71.5781,71.7624,70.3814,70.4907,7663560.7347762,0
+XOP.US,D,20200212,000000,72.2148,73.1128,70.4345,71.4272,8989917.8221899,0
+XOP.US,D,20200213,000000,71.1276,72.3291,70.6416,70.9797,7833528.3498096,0
+XOP.US,D,20200214,000000,71.5781,71.6924,69.7781,70.3419,6130702.3027627,0
+XOP.US,D,20200218,000000,69.6302,70.0767,68.8041,69.5927,7071966.5104296,0
+XOP.US,D,20200219,000000,70.5292,72.063,70.1911,71.6539,7562006.2387413,0
+XOP.US,D,20200220,000000,72.0246,73.0024,71.6924,71.9161,9448160.3322879,0
+XOP.US,D,20200221,000000,71.1649,71.1649,69.6696,70.4158,7578841.1939563,0
+XOP.US,D,20200224,000000,67.2693,67.3077,65.7355,66.113,11694923.325822,0
+XOP.US,D,20200225,000000,66.2974,66.5961,61.5767,62.6245,14148953.580869,0
+XOP.US,D,20200226,000000,62.7753,63.1154,59.2562,59.4405,13867875.261417,0
+XOP.US,D,20200227,000000,56.6715,58.5819,54.0505,55.5478,23848106.407552,0
+XOP.US,D,20200228,000000,53.1475,57.7943,52.7729,57.607,23073088.777515,0
+XOP.US,D,20200302,000000,58.9565,59.1812,55.5281,57.5705,15663409.717758,0
+XOP.US,D,20200303,000000,57.9077,58.5819,54.7207,55.6602,16519735.261355,0
+XOP.US,D,20200304,000000,57.0432,57.195,54.497,55.809,12401739.858894,0
+XOP.US,D,20200305,000000,54.4211,54.9475,52.9247,53.4857,11236602.702343,0
+XOP.US,D,20200306,000000,51.2775,51.7813,47.6047,48.3558,24203137.80927,0
+XOP.US,D,20200309,000000,36.6333,39.8153,30.5256,30.5256,35093874.751375,0
+XOP.US,D,20200310,000000,39.141,39.141,33.2611,37.1923,32478837.601958,0
+XOP.US,D,20200311,000000,35.3223,36.5555,32.6795,34.9083,29880484.253292,0
+XOP.US,D,20200312,000000,30.8638,33.055,30.1895,30.8638,20697050.167957,0
+XOP.US,D,20200313,000000,33.7086,36.3316,30.1895,35.4326,20206672.624636,0
+XOP.US,D,20200316,000000,30.6754,37.0079,30.5256,32.436,19232756.009407,0
+XOP.US,D,20200317,000000,32.9594,34.0113,30.6754,31.95,14582644.142422,0
+XOP.US,D,20200318,000000,29.6651,31.0126,27.6029,29.1031,18075476.856055,0
+XOP.US,D,20200319,000000,29.7025,31.2758,28.3531,31.0126,14072453.190826,0
+XOP.US,D,20200320,000000,31.8376,32.6608,29.9283,30.9002,19884945.927932,0
+XOP.US,D,20200323,000000,30.8795,30.9554,28.2673,28.5689,19099869.932063,0
+XOP.US,D,20200324,000000,30.2742,32.1678,29.2136,32.094,12853376.208802,0
+XOP.US,D,20200325,000000,32.1678,34.2892,30.3492,32.4715,17480175.796737,0
+XOP.US,D,20200326,000000,32.7741,34.8215,31.8662,32.6991,15245648.199097,0
+XOP.US,D,20200327,000000,31.6375,31.8091,30.3137,30.4261,9327369.6554284,0
+XOP.US,D,20200330,000000,29.46,30.5591,28.4269,30.3225,14843730.508729,0
+XOP.US,D,20200331,000000,31.5153,32.0545,30.5246,31.1654,13126804.489249,0
+XOP.US,D,20200401,000000,30.2171,30.6341,28.9189,29.4019,13692538.11231,0
+XOP.US,D,20200402,000000,30.9179,34.9911,30.1895,31.8849,29126239.710204,0
+XOP.US,D,20200403,000000,33.5893,33.5893,31.2688,33.0895,21888946.736902,0
+XOP.US,D,20200406,000000,33.2384,35.0098,32.8037,34.7929,18220573.982263,0
+XOP.US,D,20200407,000000,36.3169,38.0223,35.6929,35.8723,19179222.982189,0
+XOP.US,D,20200408,000000,36.8284,39.1894,36.3258,39.1214,13891259.567091,0
+XOP.US,D,20200409,000000,41.0741,43.1392,37.3499,39.3116,38303717.903881,0
+XOP.US,D,20200413,000000,41.0543,41.1205,38.8,39.6901,11386928.352756,0
+XOP.US,D,20200414,000000,39.4899,40.0962,38.5516,39.215,9566379.3543435,0
+XOP.US,D,20200415,000000,37.2179,38.4875,36.175,38.175,13153146.958792,0
+XOP.US,D,20200416,000000,38.2509,38.3623,36.3544,36.4421,8134291.24118,0
+XOP.US,D,20200417,000000,36.8009,40.183,36.8009,40.1258,12663072.738858,0
+XOP.US,D,20200420,000000,37.5776,41.7829,37.416,40.7409,21078741.565038,0
+XOP.US,D,20200421,000000,39.9454,41.906,39.7561,41.2909,19392259.474815,0
+XOP.US,D,20200422,000000,42.949,43.8953,41.6981,42.4551,12086455.994403,0
+XOP.US,D,20200423,000000,43.8105,45.6776,43.1008,44.124,13032025.56814,0
+XOP.US,D,20200424,000000,45.5622,46.1221,43.0614,44.5202,9467020.1486423,0
+XOP.US,D,20200427,000000,43.782,46.0314,42.0696,45.4962,9664559.7581189,0
+XOP.US,D,20200428,000000,46.3212,46.7382,44.5587,45.922,8655454.586605,0
+XOP.US,D,20200429,000000,47.4676,51.1031,47.4006,50.8951,12472708.401345,0
+XOP.US,D,20200430,000000,52.0504,52.771,49.5407,51.4934,15725036.102777,0
+XOP.US,D,20200501,000000,50.3352,50.7739,46.8417,47.372,12093548.080688,0
+XOP.US,D,20200504,000000,46.5578,49.9113,45.8757,49.8147,10558202.194008,0
+XOP.US,D,20200505,000000,52.7148,52.7611,48.7668,49.0192,12568782.787222,0
+XOP.US,D,20200506,000000,49.4953,49.7684,47.2498,47.2764,11339537.877742,0
+XOP.US,D,20200507,000000,48.6988,49.6166,47.4953,47.9792,9338468.8566942,0
+XOP.US,D,20200508,000000,48.9364,50.8389,48.553,50.764,8454222.3445894,0
+XOP.US,D,20200511,000000,50.2721,51.1612,49.6077,49.6649,7342999.6520244,0
+XOP.US,D,20200512,000000,50.2721,50.7206,48.6595,48.6791,7944301.2392183,0
+XOP.US,D,20200513,000000,48.8388,48.8388,44.673,45.441,15027351.734021,0
+XOP.US,D,20200514,000000,44.6445,46.1221,42.6296,45.1176,12956244.429874,0
+XOP.US,D,20200515,000000,45.3069,46.5756,44.5775,45.4124,8255206.6965567,0
+XOP.US,D,20200518,000000,48.3282,50.3352,47.9694,50.1469,10202172.564153,0
+XOP.US,D,20200519,000000,50.3747,50.5451,48.6505,48.6595,7961109.8184864,0
+XOP.US,D,20200520,000000,49.9399,51.0587,49.7231,50.3352,9567764.0915455,0
+XOP.US,D,20200521,000000,50.5826,51.1228,49.2676,49.9497,7695251.4347435,0
+XOP.US,D,20200522,000000,49.6166,50.0996,48.6693,50.0434,5959909.9321649,0
+XOP.US,D,20200526,000000,51.4836,52.6773,51.0558,52.0799,8069638.723506,0
+XOP.US,D,20200527,000000,52.5531,52.7226,50.3076,52.2593,6911245.6936357,0
+XOP.US,D,20200528,000000,52.0602,52.3175,49.7131,49.9961,7987787.0596606,0
+XOP.US,D,20200529,000000,49.7131,50.209,48.4957,49.1425,8307480.7795496,0
+XOP.US,D,20200601,000000,48.8969,50.9286,48.1863,50.5738,7288567.8136989,0
+XOP.US,D,20200602,000000,50.905,52.3373,50.905,52.3373,7519492.2704891,0
+XOP.US,D,20200603,000000,53.2353,53.5211,52.355,53.3584,12206741.470437,0
+XOP.US,D,20200604,000000,52.8853,54.3147,52.2593,53.9933,10427066.059282,0
+XOP.US,D,20200605,000000,57.2521,60.4933,57.1555,60.3593,18048063.117292,0
+XOP.US,D,20200608,000000,64.1662,68.1367,63.1529,68.0313,24557808.06341,0
+XOP.US,D,20200609,000000,65.076,65.076,61.6565,63.0976,16358524.460627,0
+XOP.US,D,20200610,000000,61.8556,61.8556,58.2477,58.4932,14501913.456311,0
+XOP.US,D,20200611,000000,53.6148,56.3808,52.63,52.9514,12185025.950621,0
+XOP.US,D,20200612,000000,56.3048,56.7691,53.047,54.9682,9861724.0175848,0
+XOP.US,D,20200615,000000,52.1272,56.2004,51.6532,55.4709,10408486.233748,0
+XOP.US,D,20200616,000000,58.3877,58.8244,55.3477,57.0146,13806098.736393,0
+XOP.US,D,20200617,000000,56.8529,56.8529,54.3442,54.3442,11192988.045545,0
+XOP.US,D,20200618,000000,53.8326,56.0496,53.2746,54.6094,6141098.4836028,0
+XOP.US,D,20200619,000000,56.3709,56.4192,53.0845,53.1218,10306828.262845,0
+XOP.US,D,20200622,000000,53.1505,53.2836,51.8562,52.704,9183555.820473,0
+XOP.US,D,20200623,000000,53.6838,53.9125,52.3136,52.5324,6348654.8660709,0
+XOP.US,D,20200624,000000,51.5506,51.5506,48.6259,48.7619,13572908.991565,0
+XOP.US,D,20200625,000000,48.2651,50.276,47.7693,49.7694,8432233.935172,0
+XOP.US,D,20200626,000000,49.1789,49.2568,47.1305,47.3789,9239893.8281778,0
+XOP.US,D,20200629,000000,47.789,48.8546,47.1404,48.3706,7746489.7545985,0
+XOP.US,D,20200630,000000,48.0089,49.9419,47.3888,49.7053,7668214.0604508,0
+XOP.US,D,20200701,000000,49.8462,50.7039,48.0827,48.2563,8982140.9757495,0
+XOP.US,D,20200702,000000,49.522,50.3401,49.0537,49.4953,7732344.1314882,0
+XOP.US,D,20200706,000000,50.5412,50.9128,48.7886,49.5978,7529615.5617268,0
+XOP.US,D,20200707,000000,48.9324,49.2746,47.7791,47.8738,7498272.8213641,0
+XOP.US,D,20200708,000000,47.9231,48.6939,47.2518,47.9231,8652137.3040769,0
+XOP.US,D,20200709,000000,47.9408,48.1123,45.3591,45.4182,9194639.8048465,0
+XOP.US,D,20200710,000000,45.2271,47.1019,44.949,47.0634,8074924.0574422,0
+XOP.US,D,20200713,000000,47.6264,47.6845,45.9308,46.0353,9390793.6626617,0
+XOP.US,D,20200714,000000,45.855,48.0266,45.3985,47.9989,13023611.64114,0
+XOP.US,D,20200715,000000,49.2834,49.6658,48.1607,49.4273,8468269.5651293,0
+XOP.US,D,20200716,000000,48.8161,50.276,48.3263,49.3021,9182920.7688331,0
+XOP.US,D,20200717,000000,49.3879,50.35,48.0177,48.208,10036416.984917,0
+XOP.US,D,20200720,000000,48.3982,49.103,47.7791,47.8068,7593288.1115348,0
+XOP.US,D,20200721,000000,48.7235,51.6945,48.7235,51.1317,12069631.183783,0
+XOP.US,D,20200722,000000,50.3302,50.694,49.3879,50.5885,8410006.1133151,0
+XOP.US,D,20200723,000000,50.3401,51.1317,49.8167,50.6082,7445847.5839073,0
+XOP.US,D,20200724,000000,50.4475,51.456,50.2287,50.276,8121795.1291983,0
+XOP.US,D,20200727,000000,50.141,50.2376,48.9226,49.3593,7520194.2764553,0
+XOP.US,D,20200728,000000,49.0735,49.8078,48.5402,48.6456,6058381.4858136,0
+XOP.US,D,20200729,000000,48.9127,50.3224,48.4356,50.2564,6820460.6995329,0
+XOP.US,D,20200730,000000,49.2381,49.4765,47.8649,48.9709,8157818.5856419,0
+XOP.US,D,20200731,000000,48.5599,48.9709,47.8551,48.9324,7565952.4861524,0
+XOP.US,D,20200803,000000,49.2085,50.0316,48.6742,49.4765,5148090.7552554,0
+XOP.US,D,20200804,000000,49.2381,50.7896,48.8694,50.4082,8248746.6185327,0
+XOP.US,D,20200805,000000,51.6847,51.9981,50.6546,51.4747,7326772.3580432,0
+XOP.US,D,20200806,000000,51.0834,51.6265,50.4948,50.6743,5596258.6681713,0
+XOP.US,D,20200807,000000,50.35,51.7615,49.7782,51.5604,7752826.068565,0
+XOP.US,D,20200810,000000,51.9134,53.6286,51.8266,53.4649,8389044.3369002,0
+XOP.US,D,20200811,000000,54.6744,55.2087,52.3796,52.5895,7807167.6199959,0
+XOP.US,D,20200812,000000,53.6286,54.009,52.8469,53.524,8687228.4722503,0
+XOP.US,D,20200813,000000,53.3219,53.6187,52.0849,52.3038,4985463.7690822,0
+XOP.US,D,20200814,000000,51.9616,53.6187,51.733,53.4945,5718691.7549429,0
+XOP.US,D,20200817,000000,53.4748,53.4748,52.4939,53.1889,4229398.2712119,0
+XOP.US,D,20200818,000000,52.8469,53.3043,51.9893,52.1519,3780424.8774621,0
+XOP.US,D,20200819,000000,52.1805,52.5895,51.59,51.7892,3489267.9029901,0
+XOP.US,D,20200820,000000,50.7995,51.2755,50.0178,50.0463,5989715.7664023,0
+XOP.US,D,20200821,000000,49.7053,49.9695,48.9442,49.2834,5298768.4231113,0
+XOP.US,D,20200824,000000,49.7053,51.3505,49.1986,50.7807,5935883.4736346,0
+XOP.US,D,20200825,000000,51.4363,51.6077,50.1893,51.0193,4339460.0245189,0
+XOP.US,D,20200826,000000,50.8635,50.8635,49.3219,49.378,5080096.6080257,0
+XOP.US,D,20200827,000000,49.6954,49.9725,48.9995,49.8265,4480437.430744,0
+XOP.US,D,20200828,000000,49.8945,50.693,49.656,50.4929,3254912.5442092,0
+XOP.US,D,20200831,000000,50.4929,50.6181,48.9374,49.0182,4576756.3013577,0
+XOP.US,D,20200901,000000,48.7786,49.1355,48.1517,48.8447,3775284.6112329,0
+XOP.US,D,20200902,000000,48.7886,48.7886,47.4804,47.5594,10939533.457971,0
+XOP.US,D,20200903,000000,47.2636,48.4554,46.8633,47.1502,8443296.6158961,0
+XOP.US,D,20200904,000000,47.5781,48.068,46.2414,47.1019,8286089.886771,0
+XOP.US,D,20200908,000000,45.9023,46.2276,44.0649,44.3971,10403185.682919,0
+XOP.US,D,20200909,000000,44.9589,45.2271,44.1545,44.8643,6662108.6456449,0
+XOP.US,D,20200910,000000,44.8643,44.9412,42.3112,42.3398,12242229.29227,0
+XOP.US,D,20200911,000000,42.5488,42.8445,41.911,42.4916,7156147.3732611,0
+XOP.US,D,20200914,000000,42.7785,43.7405,42.3447,43.2723,6016141.4216233,0
+XOP.US,D,20200915,000000,43.7218,44.0352,42.9686,43.0831,7774676.5114919,0
+XOP.US,D,20200916,000000,43.57,46.0551,43.1787,45.1984,15878543.098146,0
+XOP.US,D,20200917,000000,44.2443,45.3019,43.9071,45.2832,7459607.712412,0
+XOP.US,D,20200918,000000,45.3404,45.7643,44.6257,45.2636,7727952.5363616,0
+XOP.US,D,20200921,000000,43.8618,43.9939,42.6039,43.5148,8284795.4364634,0
+XOP.US,D,20200922,000000,43.5739,44.4464,43.0633,43.1599,10205285.940324,0
+XOP.US,D,20200923,000000,43.4468,43.7642,40.8651,40.9045,7686431.7239488,0
+XOP.US,D,20200924,000000,40.8069,42.1998,39.8193,41.1924,8974175.4398442,0
+XOP.US,D,20200925,000000,40.6936,41.0376,40.106,40.7025,5961619.2964034,0
+XOP.US,D,20200928,000000,41.5758,42.5359,41.008,42.0175,7846270.9754471,0
+XOP.US,D,20200929,000000,41.8065,41.843,39.9149,40.7586,7396845.1327654,0
+XOP.US,D,20200930,000000,40.7586,41.3354,40.1553,40.3949,6892069.3659209,0
+XOP.US,D,20201001,000000,39.905,40.1455,38.8197,39.0504,8976095.8116564,0
+XOP.US,D,20201002,000000,37.6861,40.3703,37.5915,39.9632,6844950.7660494,0
+XOP.US,D,20201005,000000,40.7586,41.8164,40.4235,41.7572,6218817.2394913,0
+XOP.US,D,20201006,000000,42.4965,43.0653,40.664,40.7685,8387666.7009145,0
+XOP.US,D,20201007,000000,41.1628,42.0569,40.9045,41.9208,5047457.3884363,0
+XOP.US,D,20201008,000000,42.2186,43.774,41.978,43.7356,6308370.6797748,0
+XOP.US,D,20201009,000000,44.0826,44.466,42.669,43.0633,5993779.691114,0
+XOP.US,D,20201012,000000,42.8622,43.3679,42.1416,43.1599,3714620.9482684,0
+XOP.US,D,20201013,000000,43.1697,43.4754,42.1032,42.1318,3796538.5519805,0
+XOP.US,D,20201014,000000,42.3437,43.8323,42.319,42.3339,5641157.6306814,0
+XOP.US,D,20201015,000000,41.5956,43.2644,41.1726,43.225,5238257.9435297,0
+XOP.US,D,20201016,000000,43.1027,43.1649,41.7769,41.8262,4864319.0458612,0
+XOP.US,D,20201019,000000,42.0943,42.2856,40.9332,40.9696,8654521.2838753,0
+XOP.US,D,20201020,000000,41.3354,42.4019,40.8651,41.8459,5373346.4124228,0
+XOP.US,D,20201021,000000,41.7079,42.0943,40.8168,40.8464,7442709.8607087,0
+XOP.US,D,20201022,000000,40.943,43.0732,40.7685,42.9874,10039335.584866,0
+XOP.US,D,20201023,000000,43.1797,43.707,42.5941,43.1324,6117174.4854809,0
+XOP.US,D,20201026,000000,42.324,42.392,40.4482,40.8464,7517189.4474497,0
+XOP.US,D,20201027,000000,40.8749,40.9883,40.1258,40.3466,5750801.4266791,0
+XOP.US,D,20201028,000000,38.936,39.3333,38.0232,38.0696,11797118.960253,0
+XOP.US,D,20201029,000000,37.418,39.1617,36.861,39.0404,7879783.6446562,0
+XOP.US,D,20201030,000000,38.6669,39.1942,37.8783,38.9636,8505553.9947174,0
+XOP.US,D,20201102,000000,39.4151,41.0465,38.2154,40.4709,8981266.5116703,0
+XOP.US,D,20201103,000000,41.3836,41.6438,39.7512,40.1357,8560238.4334555,0
+XOP.US,D,20201104,000000,40.2598,40.9519,38.9636,39.9907,10697808.051004,0
+XOP.US,D,20201105,000000,39.973,41.2584,39.7512,40.2125,5470547.8627917,0
+XOP.US,D,20201106,000000,40.1357,40.7311,38.8483,38.9734,6164817.560908,0
+XOP.US,D,20201109,000000,43.225,46.2276,43.1895,45.2813,21090816.676333,0
+XOP.US,D,20201110,000000,45.8875,46.7599,44.7341,46.7037,10647600.42199,0
+XOP.US,D,20201111,000000,47.375,47.4627,45.8964,46.3577,6614882.5130677,0
+XOP.US,D,20201112,000000,45.5602,46.4543,44.053,44.4947,10079376.300884,0
+XOP.US,D,20201113,000000,44.9175,47.1542,44.8111,46.9146,7762436.0433014,0
+XOP.US,D,20201116,000000,49.0537,49.7418,47.9132,49.5623,11426751.974445,0
+XOP.US,D,20201117,000000,48.8526,50.4091,48.1439,50.3707,7365209.2136104,0
+XOP.US,D,20201118,000000,50.8586,51.8395,49.2588,49.2854,9242847.9342088,0
+XOP.US,D,20201119,000000,48.9699,50.6211,48.4119,50.4771,6989694.860356,0
+XOP.US,D,20201120,000000,50.2839,50.7394,49.6166,49.9872,5048883.7184775,0
+XOP.US,D,20201123,000000,50.8783,54.5631,50.8418,54.4408,12655460.234855,0
+XOP.US,D,20201124,000000,56.2655,57.6188,55.9106,57.2453,13743867.733518,0
+XOP.US,D,20201125,000000,56.6312,57.0787,55.3438,56.3818,7423122.676901,0
+XOP.US,D,20201127,000000,56.0259,56.5159,55.0185,55.5744,5573852.3014444,0
+XOP.US,D,20201130,000000,54.8923,55.0954,51.7487,51.9074,10830882.817812,0
+XOP.US,D,20201201,000000,53.4334,53.8661,51.4796,51.657,9442114.1537352,0
+XOP.US,D,20201202,000000,51.4648,54.7001,51.1582,53.3279,12986228.808982,0
+XOP.US,D,20201203,000000,53.6551,54.9988,52.6753,54.01,10643247.376323,0
+XOP.US,D,20201204,000000,55.3073,58.6283,55.2777,58.5701,17106562.540564,0
+XOP.US,D,20201207,000000,57.6583,58.0053,56.1994,56.6213,13000635.148181,0
+XOP.US,D,20201208,000000,56.151,58.302,55.9599,57.4867,11957971.65678,0
+XOP.US,D,20201209,000000,58.3779,59.6397,56.8323,57.8988,15574818.999529,0
+XOP.US,D,20201210,000000,58.0713,61.5382,57.8209,61.1626,12817857.953183,0
+XOP.US,D,20201211,000000,60.8748,60.9142,58.8767,59.9936,8424803.0194173,0
+XOP.US,D,20201214,000000,61.2306,61.4022,57.3794,57.5637,11851807.456829,0
+XOP.US,D,20201215,000000,58.2832,58.9496,57.059,58.7919,10468325.141148,0
+XOP.US,D,20201216,000000,59.0136,59.0511,57.7174,58.0053,11166971.217498,0
+XOP.US,D,20201217,000000,58.4469,58.714,57.3329,58.0053,5346590.0434085,0
+XOP.US,D,20201218,000000,58.0625,58.4469,56.6795,57.2453,6634639.11161,0
+XOP.US,D,20201221,000000,54.5729,56.8026,53.9844,56.2516,7146541.4563626,0
+XOP.US,D,20201222,000000,56.1156,56.5987,55.1604,55.2875,5046507.854355,0
+XOP.US,D,20201223,000000,55.9529,58.6154,55.8701,57.7766,7407635.9383466,0
+XOP.US,D,20201224,000000,57.8337,57.8337,56.3621,56.9367,3676075.5455359,0
+XOP.US,D,20201228,000000,57.3329,57.6405,55.7499,55.8938,5584978.8931165,0
+XOP.US,D,20201229,000000,56.4261,56.6863,55.0461,55.3822,5242623.1627095,0
+XOP.US,D,20201230,000000,55.3536,57.4582,55.2777,57.2453,6401827.7601709,0
+XOP.US,D,20201231,000000,56.9081,57.2265,56.3,56.4547,4825912.6240787,0
+XOP.US,D,20210104,000000,57.2364,58.1324,56.0012,56.9662,6999486.4233409,0
+XOP.US,D,20210105,000000,57.6898,62.2637,57.611,60.6224,16635581.462666,0
+XOP.US,D,20210106,000000,61.2415,63.5087,60.7969,62.9773,13421055.565162,0
+XOP.US,D,20210107,000000,63.5087,65.0257,62.9773,64.2027,7265359.0095165,0
+XOP.US,D,20210108,000000,64.8218,64.8503,62.7083,63.208,9743518.1835025,0
+XOP.US,D,20210111,000000,61.6841,64.6482,61.0285,64.5417,7517138.7244754,0
+XOP.US,D,20210112,000000,65.284,68.3053,65.284,68.1506,13620041.79387,0
+XOP.US,D,20210113,000000,68.0343,68.0924,66.4423,66.9145,9871525.7251646,0
+XOP.US,D,20210114,000000,67.5128,69.9397,67.3787,69.2023,10963854.109753,0
+XOP.US,D,20210115,000000,68.1506,68.2659,65.9209,66.8484,10879564.699756,0
+XOP.US,D,20210119,000000,68.2373,68.7923,67.1806,68.0343,8005465.0307107,0
+XOP.US,D,20210120,000000,68.74,68.9904,66.8385,67.6587,7036130.7289915,0
+XOP.US,D,20210121,000000,67.4172,67.9771,64.1524,65.3826,8111950.81432,0
+XOP.US,D,20210122,000000,63.5284,65.7226,62.9202,65.6695,6480220.1171598,0
+XOP.US,D,20210125,000000,64.9459,66.0548,63.7394,65.4664,6036892.1904646,0
+XOP.US,D,20210126,000000,66.2589,67.3689,63.7295,63.7492,4878697.994654,0
+XOP.US,D,20210127,000000,62.3219,66.3377,61.8211,64.5024,10377273.3442,0
+XOP.US,D,20210128,000000,65.3038,66.2885,63.0749,64.4156,6074943.5514261,0
+XOP.US,D,20210129,000000,63.8478,65.5255,61.6939,62.0715,8233010.3229439,0
+XOP.US,D,20210201,000000,63.6526,64.1267,61.896,63.3067,6823256.5498836,0
+XOP.US,D,20210202,000000,65.1973,65.6606,63.626,63.6437,6353770.7852724,0
+XOP.US,D,20210203,000000,64.1267,67.3985,64.0104,67.1274,8425969.6478292,0
+XOP.US,D,20210204,000000,67.5424,67.6872,65.9218,67.359,4411795.0439009,0
+XOP.US,D,20210205,000000,68.5173,68.7105,67.2289,67.5621,4336456.209973,0
+XOP.US,D,20210208,000000,68.6425,72.2325,68.6425,71.9053,8615397.6392343,0
+XOP.US,D,20210209,000000,71.3345,71.7682,70.1358,70.6593,7175193.8501614,0
+XOP.US,D,20210210,000000,71.1324,72.7628,70.3311,72.2808,5832060.6461831,0
+XOP.US,D,20210211,000000,72.1941,72.3873,69.4734,70.9402,6436112.4330509,0
+XOP.US,D,20210212,000000,70.2157,73.0439,70.0432,72.9847,4584705.6059111,0
+XOP.US,D,20210216,000000,75.2046,76.421,74.2386,75.4362,8205682.8132375,0
+XOP.US,D,20210217,000000,75.6777,76.8065,74.48,76.285,8494242.7714184,0
+XOP.US,D,20210218,000000,75.5426,75.6009,72.9078,72.9374,9117054.9576106,0
+XOP.US,D,20210219,000000,73.4489,75.1947,73.3425,74.829,6835688.7509176,0
+XOP.US,D,20210222,000000,75.3012,79.1614,75.1376,77.1357,11545177.946235,0
+XOP.US,D,20210223,000000,77.2796,79.1515,73.2262,78.7947,8936283.3490225,0
+XOP.US,D,20210224,000000,79.1033,82.6155,78.4635,81.8919,8529352.1998627,0
+XOP.US,D,20210225,000000,82.1827,82.6351,78.8814,79.4708,11731802.986073,0
+XOP.US,D,20210226,000000,78.1283,79.3062,74.6141,77.6956,10330978.485433,0
+XOP.US,D,20210301,000000,79.5478,80.5039,78.6025,79.8849,7650163.7827685,0
+XOP.US,D,20210302,000000,79.8652,81.4296,79.1761,79.2589,6754456.9218198,0
+XOP.US,D,20210303,000000,80.0969,83.06,80.0869,80.8696,9495953.5477193,0
+XOP.US,D,20210304,000000,81.4197,85.1932,80.8795,83.5618,16564087.430201,0
+XOP.US,D,20210305,000000,85.964,87.1814,82.7613,86.8532,12352006.99692,0
+XOP.US,D,20210308,000000,87.7206,88.2519,84.652,85.5785,10555456.052173,0
+XOP.US,D,20210309,000000,84.9714,86.3603,83.1566,83.2827,9154904.4411338,0
+XOP.US,D,20210310,000000,83.7362,86.7467,83.0698,86.2646,7364027.3683061,0
+XOP.US,D,20210311,000000,86.9399,89.0149,86.3997,87.9237,5624172.5354622,0
+XOP.US,D,20210312,000000,87.8182,88.6472,86.6313,87.277,4231769.0630371,0
+XOP.US,D,20210315,000000,86.8532,87.2474,85.2799,86.7171,5400105.8248156,0
+XOP.US,D,20210316,000000,85.202,85.4721,83.407,84.0644,6545804.923104,0
+XOP.US,D,20210317,000000,83.476,84.8846,82.4035,84.441,6275054.8157066,0
+XOP.US,D,20210318,000000,83.6288,83.9481,78.2634,78.7474,10173510.02576,0
+XOP.US,D,20210319,000000,78.911,81.6997,78.0908,80.8203,8572030.5105521,0
+XOP.US,D,20210322,000000,80.773,80.773,78.7484,79.6976,6691429.5682467,0
+XOP.US,D,20210323,000000,77.187,78.631,75.3554,75.8788,10069993.565073,0
+XOP.US,D,20210324,000000,77.9046,79.2224,76.906,77.0114,9439085.9921615,0
+XOP.US,D,20210325,000000,75.1898,78.5039,73.7456,78.3206,9450549.3843838,0
+XOP.US,D,20210326,000000,80.1432,81.054,78.7957,80.7543,7362574.6623183,0
+XOP.US,D,20210329,000000,79.6582,80.4438,77.4964,78.3885,6491955.384525,0
+XOP.US,D,20210330,000000,77.8069,79.2136,76.4023,78.2624,4721801.6901323,0
+XOP.US,D,20210331,000000,78.3206,79.5803,77.7774,78.8351,4885619.6517453,0
+XOP.US,D,20210401,000000,79.7272,83.0501,79.3477,82.925,11272748.908385,0
+XOP.US,D,20210405,000000,82.4104,82.5178,78.3008,78.9218,12800546.202009,0
+XOP.US,D,20210406,000000,79.6483,81.5765,79.1939,79.4748,8083538.8474202,0
+XOP.US,D,20210407,000000,79.5901,79.8514,78.3206,79.2895,5193637.9573789,0
+XOP.US,D,20210408,000000,78.7661,78.7661,76.3737,77.5842,7935728.0420793,0
+XOP.US,D,20210409,000000,77.4777,78.1559,75.801,76.0721,5636879.6550176,0
+XOP.US,D,20210412,000000,77.0016,77.672,74.0858,74.2296,6559460.5622813,0
+XOP.US,D,20210413,000000,74.3667,74.7729,73.659,74.4347,5944670.7217258,0
+XOP.US,D,20210414,000000,75.452,79.5044,75.3455,77.5743,10323212.798047,0
+XOP.US,D,20210415,000000,77.8266,77.8749,75.4806,76.3835,5888013.1592821,0
+XOP.US,D,20210416,000000,76.8873,76.9829,74.967,75.1228,4386727.7499352,0
+XOP.US,D,20210419,000000,75.5781,76.906,74.5116,75.1041,6332120.1908647,0
+XOP.US,D,20210420,000000,74.7531,74.7925,70.7904,71.7209,10012713.124504,0
+XOP.US,D,20210421,000000,70.3734,73.511,70.1211,73.1453,8417947.3021926,0
+XOP.US,D,20210422,000000,73.8137,73.8827,71.9438,72.5342,5268598.3979176,0
+XOP.US,D,20210423,000000,72.757,74.0167,72.0108,73.5427,5370450.1305826,0
+XOP.US,D,20210426,000000,73.2903,75.8591,73.165,75.385,5329300.6103427,0
+XOP.US,D,20210427,000000,75.801,77.041,75.2381,76.8183,6178491.4603561,0
+XOP.US,D,20210428,000000,77.3516,80.6765,77.3033,80.1037,9862665.4359903,0
+XOP.US,D,20210429,000000,81.6938,82.5465,78.8824,80.0456,8660734.8482436,0
+XOP.US,D,20210430,000000,78.5335,80.5128,77.5359,77.7291,6489969.0728462,0
+XOP.US,D,20210503,000000,78.8252,80.7928,78.3107,80.3847,5591365.9300573,0
+XOP.US,D,20210504,000000,80.5779,81.1309,78.3047,80.2693,5412080.5046202,0
+XOP.US,D,20210505,000000,80.9574,83.128,80.9574,82.4005,7165728.9431318,0
+XOP.US,D,20210506,000000,82.3621,82.4005,79.881,81.9264,6356352.5846711,0
+XOP.US,D,20210507,000000,80.8401,84.0487,80.2507,83.9806,7811735.7310735,0
+XOP.US,D,20210510,000000,84.8728,86.4717,82.7692,82.9348,6469140.1906242,0
+XOP.US,D,20210511,000000,80.3551,82.8076,79.2609,81.9362,8576680.7928483,0
+XOP.US,D,20210512,000000,82.6233,85.1152,81.2679,81.6257,8255038.2962816,0
+XOP.US,D,20210513,000000,80.434,82.6923,77.8366,79.0766,13028074.248431,0
+XOP.US,D,20210514,000000,80.7149,84.1167,80.5877,83.6997,6725484.9732821,0
+XOP.US,D,20210517,000000,83.544,87.0345,83.0698,86.9369,7867278.4025391,0
+XOP.US,D,20210518,000000,86.8117,87.422,85.1735,85.5894,9018302.3986836,0
+XOP.US,D,20210519,000000,82.7692,84.4273,81.5765,83.7964,8220369.1432554,0
+XOP.US,D,20210520,000000,83.7382,83.8752,81.8672,83.4287,6284511.6070601,0
+XOP.US,D,20210521,000000,84.8728,85.7156,83.9225,83.9423,5889429.3447283,0
+XOP.US,D,20210524,000000,84.9792,85.1449,83.0551,84.9309,6669913.8969509,0
+XOP.US,D,20210525,000000,84.9596,85.4929,82.509,82.6726,4842472.6607722,0
+XOP.US,D,20210526,000000,82.8559,85.2898,82.4892,84.9694,4681519.5327553,0
+XOP.US,D,20210527,000000,85.5894,86.8887,85.3578,86.2981,5683748.6978548,0
+XOP.US,D,20210528,000000,87.0543,87.0543,85.4829,86.3258,3688931.7906361,0
+XOP.US,D,20210601,000000,88.6522,92.1209,88.5368,91.908,10705027.959185,0
+XOP.US,D,20210602,000000,92.742,94.5843,91.083,93.3818,10315182.336734,0
+XOP.US,D,20210603,000000,93.3818,94.7194,92.393,93.4794,6211331.5429242,0
+XOP.US,D,20210604,000000,94.5843,94.9422,92.0983,93.4498,5494988.2207933,0
+XOP.US,D,20210607,000000,93.9151,95.0003,93.5769,94.3517,5432530.9934527,0
+XOP.US,D,20210608,000000,93.9249,95.5731,92.2195,95.2714,6935201.1400017,0
+XOP.US,D,20210609,000000,96.2897,96.9353,94.545,94.748,6119133.4067536,0
+XOP.US,D,20210610,000000,96.2602,96.4533,92.3447,93.7317,7156189.9805596,0
+XOP.US,D,20210611,000000,94.8071,95.3502,94.0215,94.3616,5305699.2103381,0
+XOP.US,D,20210614,000000,95.0881,96.2808,92.9361,93.3246,4980843.9205707,0
+XOP.US,D,20210615,000000,94.0117,95.098,93.0624,94.952,5763541.0089381,0
+XOP.US,D,20210616,000000,94.4089,95.37,92.7824,94.4484,6834037.2108701,0
+XOP.US,D,20210617,000000,94.0215,94.9027,88.3712,90.1545,13058542.524715,0
+XOP.US,D,20210618,000000,88.1967,90.2234,87.7216,88.2066,9949234.3364581,0
+XOP.US,D,20210621,000000,89.1697,92.8386,88.869,92.7893,7831580.5875913,0
+XOP.US,D,20210622,000000,92.4098,93.568,91.0672,93.3048,6244753.9252387,0
+XOP.US,D,20210623,000000,94.4237,96.3508,94.3557,94.4039,6004446.7326376,0
+XOP.US,D,20210624,000000,94.4927,96.1024,93.8401,95.9132,4355396.1686269,0
+XOP.US,D,20210625,000000,96.5933,97.3603,95.8835,97.0507,8544631.9886814,0
+XOP.US,D,20210628,000000,96.8466,96.8663,92.1959,92.8188,9070627.204651,0
+XOP.US,D,20210629,000000,93.8687,94.8012,92.1466,92.322,5652309.5838407,0
+XOP.US,D,20210630,000000,93.2467,94.3172,92.8188,94.0737,5951300.2144843,0
+XOP.US,D,20210701,000000,96.9916,97.4874,95.2409,96.3015,6645306.1531336,0
+XOP.US,D,20210702,000000,95.9516,95.9605,94.2098,94.5597,6953633.8689113,0
+XOP.US,D,20210706,000000,94.5302,94.5992,90.0174,90.7074,9815263.8019216,0
+XOP.US,D,20210707,000000,90.7074,91.8352,86.9507,88.6058,9274768.91648,0
+XOP.US,D,20210708,000000,86.6018,90.3959,85.9482,89.1026,5854235.7161465,0
+XOP.US,D,20210709,000000,90.4935,91.5719,89.0139,91.3482,5437300.9819686,0
+XOP.US,D,20210712,000000,90.1228,91.6804,89.1894,90.6877,4493172.9551651,0
+XOP.US,D,20210713,000000,90.4837,90.8622,88.9261,89.5394,6395065.3732192,0
+XOP.US,D,20210714,000000,90.045,90.8917,84.7042,85.1133,12355855.85622,0
+XOP.US,D,20210715,000000,84.0428,85.3765,82.4567,83.4,9655729.9027294,0
+XOP.US,D,20210716,000000,84.4321,84.5977,79.8198,80.0919,10494452.545279,0
+XOP.US,D,20210719,000000,76.8429,78.3215,75.3445,76.8231,11247236.266703,0
+XOP.US,D,20210720,000000,76.9109,79.1584,76.0937,78.6714,9239023.4219364,0
+XOP.US,D,20210721,000000,80.4921,83.4445,80.364,82.4567,8698622.8812274,0
+XOP.US,D,20210722,000000,82.4567,82.5346,79.8287,80.784,7311086.785429,0
+XOP.US,D,20210723,000000,81.123,81.2117,78.7986,79.9568,5432680.1189977,0
+XOP.US,D,20210726,000000,79.81,83.2354,79.81,82.4074,6060379.9710063,0
+XOP.US,D,20210727,000000,81.6198,81.6198,78.8184,79.8583,7700367.3539451,0
+XOP.US,D,20210728,000000,80.6272,82.6312,79.46,81.6395,7148704.2839926,0
+XOP.US,D,20210729,000000,82.5543,82.7159,80.5976,81.5232,6359456.8307066,0
+XOP.US,D,20210730,000000,80.774,81.2216,79.5192,80.5582,8938798.194095,0
+XOP.US,D,20210802,000000,80.6272,82.8944,78.6863,78.9543,7176723.6550703,0
+XOP.US,D,20210803,000000,78.5157,81.0372,77.4264,80.5779,7751385.536091,0
+XOP.US,D,20210804,000000,78.8282,79.8878,76.7453,76.9602,15033076.328916,0
+XOP.US,D,20210805,000000,77.5142,80.5681,77.5142,79.0223,9214994.9344872,0
+XOP.US,D,20210806,000000,80.2388,80.9682,79.1091,79.9076,5674617.547997,0
+XOP.US,D,20210809,000000,78.4388,79.324,77.5822,78.5847,6214509.8445022,0
+XOP.US,D,20210810,000000,79.2659,81.2708,78.9149,80.7543,5755994.4448017,0
+XOP.US,D,20210811,000000,80.1116,81.0747,78.8282,81.0471,6951223.5131662,0
+XOP.US,D,20210812,000000,80.851,81.6484,79.4453,80.8026,7086147.6396221,0
+XOP.US,D,20210813,000000,80.5019,80.5976,77.9903,78.0593,6080365.8373931,0
+XOP.US,D,20210816,000000,76.7157,76.8912,75.2667,75.7724,7557354.9419857,0
+XOP.US,D,20210817,000000,75.2076,76.9602,74.5658,75.2469,6399701.4530826,0
+XOP.US,D,20210818,000000,75.2569,76.3766,73.0192,73.1355,10126266.64737,0
+XOP.US,D,20210819,000000,71.6964,72.4751,69.5454,70.9077,11089708.96838,0
+XOP.US,D,20210820,000000,70.3724,71.5307,69.7801,71.1906,13117961.445886,0
+XOP.US,D,20210823,000000,73.651,75.0035,73.3603,74.7896,7243934.6395748,0
+XOP.US,D,20210824,000000,75.8897,77.4264,75.4313,77.0272,7168656.6732161,0
+XOP.US,D,20210825,000000,77.1258,79.2659,76.1134,78.4092,6874563.8529839,0
+XOP.US,D,20210826,000000,77.737,78.565,76.5807,77.0765,6981454.4059293,0
+XOP.US,D,20210827,000000,78.2634,81.9707,78.2436,81.1427,8494254.9449323,0
+XOP.US,D,20210830,000000,81.6878,82.0279,79.5862,79.8002,5842647.5454071,0
+XOP.US,D,20210831,000000,79.1879,81.2511,78.8459,80.4133,6627325.8731561,0
+XOP.US,D,20210901,000000,80.2289,80.6666,79.324,79.81,6169832.0341606,0
+XOP.US,D,20210902,000000,80.8608,83.8092,80.8026,82.4665,6997298.2342237,0
+XOP.US,D,20210903,000000,82.4665,83.3232,81.5518,82.2329,4823453.5742781,0
+XOP.US,D,20210907,000000,81.5134,83.4592,81.4059,82.0003,6651711.4503453,0
+XOP.US,D,20210908,000000,82.8264,83.546,80.7593,81.056,7280020.9925067,0
+XOP.US,D,20210909,000000,80.5306,83.3705,79.9855,82.0673,5719301.4450956,0
+XOP.US,D,20210910,000000,83.6337,83.7116,81.3813,81.4059,4932865.0590529,0
+XOP.US,D,20210913,000000,82.9437,85.1617,82.9042,84.7624,9287439.5154939,0
+XOP.US,D,20210914,000000,85.8231,86.0172,82.0279,82.6411,6103399.1400839,0
+XOP.US,D,20210915,000000,84.6076,87.6861,84.4992,87.4958,8208647.0638635,0
+XOP.US,D,20210916,000000,86.9705,87.1271,85.4001,86.3583,7549215.9335079,0
+XOP.US,D,20210917,000000,86.0764,87.3214,85.1715,85.5697,7380229.3008,0
+XOP.US,D,20210920,000000,82.2488,84.0073,80.9101,82.4439,7350534.0426469,0
+XOP.US,D,20210921,000000,83.8022,84.3297,80.9496,82.6293,5005045.8805925,0
+XOP.US,D,20210922,000000,84.4371,86.9182,84.4371,85.687,8250862.781026,0
+XOP.US,D,20210923,000000,86.4973,89.7896,85.7166,89.4191,8213396.7631896,0
+XOP.US,D,20210924,000000,88.5299,90.7754,88.3633,89.9169,5882939.8473791,0
+XOP.US,D,20210927,000000,92.4374,96.892,92.3783,96.3932,15929389.836639,0
+XOP.US,D,20210928,000000,97.8826,98.1015,94.8801,95.094,12229287.832573,0
+XOP.US,D,20210929,000000,94.6741,95.3089,93.1009,94.7816,9826599.3722483,0
+XOP.US,D,20210930,000000,94.606,95.7387,92.7696,94.4789,12614121.01069,0
+XOP.US,D,20211001,000000,94.8209,97.4676,94.7816,96.9403,8093769.6713636,0
+XOP.US,D,20211004,000000,98.5352,100.349,97.9122,99.4029,9525713.7312797,0
+XOP.US,D,20211005,000000,101.167,102.36,97.725,99.9939,10414318.361348,0
+XOP.US,D,20211006,000000,97.6835,99.3434,95.3976,97.7743,9802843.7744015,0
+XOP.US,D,20211007,000000,98.4465,101.089,97.3898,100.408,6746921.5167379,0
+XOP.US,D,20211008,000000,101.788,103.956,101.68,102.932,8366010.0197499,0
+XOP.US,D,20211011,000000,104.952,105.83,102.468,102.577,7471819.7757369,0
+XOP.US,D,20211012,000000,102.252,104.154,100.98,102.252,7260767.5658707,0
+XOP.US,D,20211013,000000,101.049,102.262,98.9197,101.817,6509144.3861015,0
+XOP.US,D,20211014,000000,103.848,104.311,102.222,103.365,4779865.2934273,0
+XOP.US,D,20211015,000000,104.992,105.652,102.705,102.774,6167868.0405906,0
+XOP.US,D,20211018,000000,104.213,106.274,102.272,103.316,8325093.8251924,0
+XOP.US,D,20211019,000000,103.848,105.061,102.597,104.134,5686775.8449691,0
+XOP.US,D,20211020,000000,102.783,105.682,102.38,105.455,6591931.3815955,0
+XOP.US,D,20211021,000000,104.686,105.426,102.182,103.188,7152828.061814,0
+XOP.US,D,20211022,000000,103.809,105.179,102.054,105.091,8468253.3337775,0
+XOP.US,D,20211025,000000,106.963,109.289,106.589,108.126,7571462.0156355,0
+XOP.US,D,20211026,000000,108.284,109.103,107.17,107.959,5253820.7665457,0
+XOP.US,D,20211027,000000,106.125,107.595,103.04,103.385,10559933.876355,0
+XOP.US,D,20211028,000000,103.573,104.893,102.518,104.548,6867896.8252242,0
+XOP.US,D,20211029,000000,104.824,105.287,102.054,103.888,6922992.1200552,0
+XOP.US,D,20211101,000000,105.594,107.614,105.455,107.042,6718637.3717335,0
+XOP.US,D,20211102,000000,106.46,107.92,105.159,105.909,6901917.7386371,0
+XOP.US,D,20211103,000000,104.193,107.052,103.77,104.923,8438366.3427811,0
+XOP.US,D,20211104,000000,107.288,107.998,103.03,104.292,8028479.0586712,0
+XOP.US,D,20211105,000000,105.751,107.525,104.903,107.17,7320452.2754286,0
+XOP.US,D,20211108,000000,108.423,110.236,108.255,108.886,5672783.4052415,0
+XOP.US,D,20211109,000000,108.698,109.251,105.712,108.679,6848894.9845414,0
+XOP.US,D,20211110,000000,107.643,107.988,102.4,103.583,9439740.3185318,0
+XOP.US,D,20211111,000000,104.371,106.549,104.065,105.169,6110994.3982758,0
+XOP.US,D,20211112,000000,104.411,105.484,103.76,104.933,5056844.1820853,0
+XOP.US,D,20211115,000000,104.736,106.767,103.05,105.642,6017162.9823284,0
+XOP.US,D,20211116,000000,105.83,106.086,103.938,105.071,5692390.878239,0
+XOP.US,D,20211117,000000,104.075,105.239,100.744,101.335,8077149.7815603,0
+XOP.US,D,20211118,000000,101.562,103.208,99.4029,101.552,6106325.8557088,0
+XOP.US,D,20211119,000000,98.4662,99.2155,95.8807,96.4809,12595724.802322,0
+XOP.US,D,20211122,000000,96.6278,100.369,96.5105,98,11021831.483991,0
+XOP.US,D,20211123,000000,99.8461,102.3,99.5903,101.946,7539730.7372886,0
+XOP.US,D,20211124,000000,101.108,103.946,100.852,103.296,6646950.5919648,0
+XOP.US,D,20211126,000000,96.2464,96.6959,93.3463,96.5105,11797942.701358,0
+XOP.US,D,20211129,000000,99.4812,100.802,96.335,97.7151,8846105.0016939,0
+XOP.US,D,20211130,000000,94.8604,96.6377,92.9648,95.1334,13403680.917499,0
+XOP.US,D,20211201,000000,98.3282,98.4071,91.3235,91.362,10142459.449729,0
+XOP.US,D,20211202,000000,90.6295,95.0063,89.2623,94.3231,9156993.213221,0
+XOP.US,D,20211203,000000,96.4513,97.0576,91.7434,92.9253,7327830.4392899,0
+XOP.US,D,20211206,000000,94.4494,96.9788,92.2127,95.7781,7666637.5904054,0
+XOP.US,D,20211207,000000,97.9901,101.108,97.9704,99.629,10250019.545938,0
+XOP.US,D,20211208,000000,100.221,100.911,99.2849,99.8164,4419006.836406,0
+XOP.US,D,20211209,000000,98.6733,99.2254,97.7151,98.0197,6869274.4612099,0
+XOP.US,D,20211210,000000,99.5209,99.8362,96.1694,99.2056,4353660.4284417,0
+XOP.US,D,20211213,000000,97.8235,98.1607,94.6741,94.7421,5708769.326684,0
+XOP.US,D,20211214,000000,93.4527,95.514,92.6809,93.0624,5809682.684322,0
+XOP.US,D,20211215,000000,92.7597,94.0787,89.6044,93.433,8750500.3105603,0
+XOP.US,D,20211216,000000,94.8111,96.4613,92.3783,92.5449,6344325.1529731,0
+XOP.US,D,20211217,000000,91.6853,92.9056,89.7217,91.4408,8061183.2036678,0
+XOP.US,D,20211220,000000,88.2292,89.4279,86.4332,89.3096,8124925.7511804,0
+XOP.US,D,20211221,000000,90.875,93.7731,90.4689,93.5227,6374128.9582915,0
+XOP.US,D,20211222,000000,93.2871,95.0645,92.0008,94.0629,3981360.897307,0
+XOP.US,D,20211223,000000,94.3764,95.2507,93.6015,93.709,3150977.1117545,0
+XOP.US,D,20211227,000000,93.8953,97.5682,92.256,97.4992,4906577.3703222,0
+XOP.US,D,20211228,000000,97.9704,98.8704,96.1645,96.6554,3874314.1176004,0
+XOP.US,D,20211229,000000,96.5174,97.6668,95.4863,96.2621,3753545.7588496,0
+XOP.US,D,20211230,000000,96.6456,97.303,94.3961,94.4552,4254297.1649025,0
+XOP.US,D,20211231,000000,93.9939,94.9264,93.6992,94.1408,3162403.9834351,0
+XOP.US,D,20220103,000000,94.4749,98.693,94.4158,98.6042,8471471.1992757,0
+XOP.US,D,20220104,000000,99.7182,103.267,99.5903,102.843,7619668.1160788,0
+XOP.US,D,20220105,000000,103.868,104.913,99.5407,99.6984,8831550.5514096,0
+XOP.US,D,20220106,000000,102.735,103.996,100.606,102.735,8161408.7577723,0
+XOP.US,D,20220107,000000,103.316,103.819,101.502,102.813,5835397.2034414,0
+XOP.US,D,20220110,000000,102.39,103.247,100.053,102.172,9285398.4230027,0
+XOP.US,D,20220111,000000,103.435,107.298,101.69,106.687,8861279.2867259,0
+XOP.US,D,20220112,000000,107.791,108.609,106.165,107.811,8043255.6755836,0
+XOP.US,D,20220113,000000,107.15,108.659,105.229,105.712,6873174.0434844,0
+XOP.US,D,20220114,000000,105.534,109.083,105.534,108.984,7404657.4852877,0
+XOP.US,D,20220118,000000,109.98,110.917,105.967,107.15,8185043.63494,0
+XOP.US,D,20220119,000000,108.314,108.679,104.588,105.977,11012303.680473,0
+XOP.US,D,20220120,000000,104.568,107.801,102.212,102.419,9863279.183981,0
+XOP.US,D,20220121,000000,100.812,101.64,97.6569,98.7324,15583898.411953,0
+XOP.US,D,20220124,000000,95.3394,100.931,93.1392,100.516,14765549.159314,0
+XOP.US,D,20220125,000000,99.0084,105.149,97.1167,104.331,11627909.146458,0
+XOP.US,D,20220126,000000,106.283,107.87,101.434,102.981,12824471.214591,0
+XOP.US,D,20220127,000000,105.396,106.904,100.398,103.03,12907615.299824,0
+XOP.US,D,20220128,000000,103.553,105.101,100.792,104.105,10797030.304675,0
+XOP.US,D,20220131,000000,103.878,105.79,101.434,104.676,7415871.3204758,0
+XOP.US,D,20220201,000000,103.819,109.664,103.09,109.093,11633356.793912,0
+XOP.US,D,20220202,000000,109.457,109.97,106.658,109.822,7912523.2957349,0
+XOP.US,D,20220203,000000,108.451,109.467,106.412,108.225,8105965.5033368,0
+XOP.US,D,20220204,000000,109.231,113.124,108.954,109.901,10431101.579129,0
+XOP.US,D,20220207,000000,108.58,110.827,107.417,109.211,7865366.1464028,0
+XOP.US,D,20220208,000000,108.609,108.984,104.656,105.8,9556659.8179823,0
+XOP.US,D,20220209,000000,105.919,108.403,105.83,107.969,6012088.655966,0
+XOP.US,D,20220210,000000,106.973,111.468,106.885,108.087,10641700.325604,0
+XOP.US,D,20220211,000000,109.122,112.355,108.274,111.892,13752254.270112,0
+XOP.US,D,20220214,000000,111.557,111.557,107.988,109.261,9388992.9970692,0
+XOP.US,D,20220215,000000,106.115,108.56,104.972,108.156,9371455.0214286,0
+XOP.US,D,20220216,000000,109.241,111.143,106.776,107.555,10269223.264058,0
+XOP.US,D,20220217,000000,107.545,110.069,106.875,107.673,10239893.211322,0
+XOP.US,D,20220218,000000,106.017,108.511,105.544,106.49,8719916.3858952,0
+XOP.US,D,20220222,000000,109.98,109.98,102.645,104.351,11555237.326526,0
+XOP.US,D,20220223,000000,105.741,107.92,105.041,106.175,10462516.346116,0
+XOP.US,D,20220224,000000,108.403,109.053,104.341,107.978,17384997.178589,0
+XOP.US,D,20220225,000000,107.663,109.369,106.52,109.063,9256932.6897498,0
+XOP.US,D,20220228,000000,110.019,114.977,109.586,114.8,16591170.455171,0
+XOP.US,D,20220301,000000,116.949,119.177,115.096,117.106,18752039.163797,0
+XOP.US,D,20220302,000000,119.699,121.01,117.59,119.315,18935635.0276,0
+XOP.US,D,20220303,000000,118.122,119.433,116.368,118.102,15125523.007661,0
+XOP.US,D,20220304,000000,118.408,123.051,118.349,122.755,19621839.772782,0
+XOP.US,D,20220307,000000,124.48,127.871,120.587,123.465,17164350.210878,0
+XOP.US,D,20220308,000000,126.531,130.335,121.188,124.657,18549348.129035,0
+XOP.US,D,20220309,000000,120.872,124.638,118.063,123.554,22389102.655235,0
+XOP.US,D,20220310,000000,124.362,126.846,122.814,126.018,12140949.714756,0
+XOP.US,D,20220311,000000,124.559,126.954,123.524,124.047,9439700.7546116,0
+XOP.US,D,20220314,000000,121.681,122.055,116.338,118.792,17273319.391316,0
+XOP.US,D,20220315,000000,113.913,117.886,112.769,116.723,11377825.607764,0
+XOP.US,D,20220316,000000,116.87,118.418,115.037,116.988,14837775.631531,0
+XOP.US,D,20220317,000000,119.965,123.938,119.65,123.119,10314104.980757,0
+XOP.US,D,20220318,000000,122.784,123.612,122.124,122.932,8072757.1719743,0
+XOP.US,D,20220321,000000,125.742,127.901,125.358,127.092,7477624.5129311,0
+XOP.US,D,20220322,000000,127.161,128.127,124.234,126.353,4515916.1224421,0
+XOP.US,D,20220323,000000,128.748,130.118,127.614,128.985,5550585.6730712,0
+XOP.US,D,20220324,000000,129.3,131.371,128.63,130.424,4008486.5295752,0
+XOP.US,D,20220325,000000,129.971,136.93,129.793,136.624,8249657.6031535,0
+XOP.US,D,20220328,000000,133.283,134.081,131.617,133.204,6988208.677205,0
+XOP.US,D,20220329,000000,129.498,133.42,127.851,133.362,7963120.477193,0
+XOP.US,D,20220330,000000,135.176,137.758,133.722,134.555,5986687.6048285,0
+XOP.US,D,20220331,000000,133.174,137.177,132.554,132.632,7561846.9686017,0
+XOP.US,D,20220401,000000,133.174,136.782,132.864,136.506,5493468.5604792,0
+XOP.US,D,20220404,000000,138.438,139.473,135.225,136.891,5651000.9311003,0
+XOP.US,D,20220405,000000,138.044,139.976,133.569,133.746,5851530.1526902,0
+XOP.US,D,20220406,000000,134.89,136.742,132.396,133.608,5433440.9636142,0
+XOP.US,D,20220407,000000,135.393,136.714,130.878,134.83,5865279.1221404,0
+XOP.US,D,20220408,000000,135.403,138.882,135.254,137.897,4636979.6889041,0
+XOP.US,D,20220411,000000,136.624,136.624,133.174,135.076,6821920.5067371,0
+XOP.US,D,20220412,000000,137.719,140.597,136.733,136.95,6240396.8217348,0
+XOP.US,D,20220413,000000,139.335,141.159,136.912,140.558,5381322.0929229,0
+XOP.US,D,20220414,000000,140.39,142.312,139.533,140.893,4596505.7986835,0
+XOP.US,D,20220418,000000,142.825,145.102,141.139,143.564,6461882.7474422,0
+XOP.US,D,20220419,000000,142.007,143.505,140.035,141.336,5494070.134956,0
+XOP.US,D,20220420,000000,142.41,143.929,140.508,143.268,5774345.0024927,0
+XOP.US,D,20220421,000000,144.885,145.565,136.004,137.039,9314201.9712651,0
+XOP.US,D,20220422,000000,135.846,138.005,130.523,131.361,8993462.3436433,0
+XOP.US,D,20220425,000000,126.954,129.833,122.223,128.827,11685729.279475,0
+XOP.US,D,20220426,000000,129.586,132.011,127.231,127.398,5887530.2765655,0
+XOP.US,D,20220427,000000,128.127,130.779,125.22,129.261,6774360.616988,0
+XOP.US,D,20220428,000000,130.493,134.958,126.126,133.392,8095712.3612845,0
+XOP.US,D,20220429,000000,133.638,135.146,129.005,129.931,7235979.2482644,0
+XOP.US,D,20220502,000000,127.752,130.808,125.476,130.118,13403240.64208,0
+XOP.US,D,20220503,000000,130.858,137.059,130.759,136.231,7830088.3176835,0
+XOP.US,D,20220504,000000,139.483,142.253,135.421,141.74,10346220.73925,0
+XOP.US,D,20220505,000000,142.835,143.258,133.993,138.054,9082974.1910879,0
+XOP.US,D,20220506,000000,139.798,140.479,135.521,139.858,6538937.0323654,0
+XOP.US,D,20220509,000000,136.259,136.359,124.727,125.426,12731929.176653,0
+XOP.US,D,20220510,000000,127.181,130.296,121.71,126.038,8774284.3132728,0
+XOP.US,D,20220511,000000,129.34,133.273,126.393,126.639,7683471.5311608,0
+XOP.US,D,20220512,000000,125.703,128.305,122.736,126.363,7594714.4415759,0
+XOP.US,D,20220513,000000,128.887,133.047,128.887,131.726,6231880.4343272,0
+XOP.US,D,20220516,000000,132.592,136.694,132.169,134.732,8650275.7709152,0
+XOP.US,D,20220517,000000,137.117,139.503,135.511,138.655,6400649.9727045,0
+XOP.US,D,20220518,000000,139.483,139.483,131.558,134.091,6642868.4069823,0
+XOP.US,D,20220519,000000,130.513,136.482,130.513,134.032,6246538.3594794,0
+XOP.US,D,20220520,000000,135.254,136.851,131.409,134.83,5536793.0818629,0
+XOP.US,D,20220523,000000,136.339,140.706,134.623,140.361,6664111.1886756,0
+XOP.US,D,20220524,000000,138.517,140.794,136.447,139.907,6298517.2347611,0
+XOP.US,D,20220525,000000,140.844,145.792,139.611,145.536,6432334.5859149,0
+XOP.US,D,20220526,000000,146.63,150.76,146.59,148.858,6766031.9045859,0
+XOP.US,D,20220527,000000,148.503,155.107,147.497,154.802,5851926.8063502,0
+XOP.US,D,20220531,000000,157.897,159.326,150.997,152.426,10921706.361376,0
+XOP.US,D,20220601,000000,154.762,158.757,153.175,157.404,7137477.2608311,0
+XOP.US,D,20220602,000000,156.063,158.971,154.89,157.443,6577059.4054911,0
+XOP.US,D,20220603,000000,157.384,159.799,156.655,159.317,4395273.556668,0
+XOP.US,D,20220606,000000,160.835,161.751,158.389,160.706,4703438.9589275,0
+XOP.US,D,20220607,000000,160.075,166.858,159.612,166.739,4760985.1878832,0
+XOP.US,D,20220608,000000,167.824,168.189,163.722,165.31,6582747.4798443,0
+XOP.US,D,20220609,000000,163.634,166.286,161.337,163.121,5643575.087643,0
+XOP.US,D,20220610,000000,160.815,163.792,157.355,160.362,7225945.2294617,0
+XOP.US,D,20220613,000000,153.776,154.624,146.472,150.366,10043658.196747,0
+XOP.US,D,20220614,000000,154.249,155.058,146.196,149.232,9212180.8238655,0
+XOP.US,D,20220615,000000,149.321,150.918,143.485,147.024,7408834.0150028,0
+XOP.US,D,20220616,000000,142.736,144.54,136.398,137.689,10257096.415331,0
+XOP.US,D,20220617,000000,137.019,137.768,125.771,127.664,15851422.538176,0
+XOP.US,D,20220621,000000,131.102,134.672,130.438,132.907,9340316.4133208,0
+XOP.US,D,20220622,000000,126.074,129,124.091,124.944,12027889.161025,0
+XOP.US,D,20220623,000000,125.896,126.749,116.535,119.53,16218035.531278,0
+XOP.US,D,20220624,000000,121.711,124.676,119.431,120.968,13173550.60881,0
+XOP.US,D,20220627,000000,123,127.453,121.721,126.501,10240784.972445,0
+XOP.US,D,20220628,000000,129.991,131.737,126.858,129.833,10052784.395536,0
+XOP.US,D,20220629,000000,131.578,132.441,122.356,122.981,8217637.5759572,0
+XOP.US,D,20220630,000000,119.688,122.881,117.14,118.479,9792755.1679326,0
+XOP.US,D,20220701,000000,119.847,120.749,115.216,119.907,6355619.5568486,0
+XOP.US,D,20220705,000000,116.545,117.041,110.397,113.352,11847713.159555,0
+XOP.US,D,20220706,000000,111.914,114.849,107.096,111.438,10801913.624757,0
+XOP.US,D,20220707,000000,114.72,118.925,114.403,117.775,8908204.0077941,0
+XOP.US,D,20220708,000000,119.133,119.966,115.444,117.437,5639496.9462802,0
+XOP.US,D,20220711,000000,116.039,117.894,113.878,116.029,6020649.2705252,0
+XOP.US,D,20220712,000000,112.043,114.324,110.675,113.283,7122307.9441496,0
+XOP.US,D,20220713,000000,111.448,116.495,111.448,114.225,6120463.7862892,0
+XOP.US,D,20220714,000000,109.663,112.281,107.71,112.241,8445391.3122695,0
+XOP.US,D,20220715,000000,114.988,115.196,112.053,115.018,7518439.8074554,0
+XOP.US,D,20220718,000000,118.38,120.65,117.7,118.34,6786611.5727229,0
+XOP.US,D,20220719,000000,118.122,123.348,117.814,122.991,5849319.4058966,0
+XOP.US,D,20220720,000000,121.602,126.878,120.958,126.491,6389421.8437597,0
+XOP.US,D,20220721,000000,122.604,123.427,118.865,122.921,7793371.9318033,0
+XOP.US,D,20220722,000000,123.536,124.944,119.629,120.244,4875822.8206092,0
+XOP.US,D,20220725,000000,122.505,126.977,120.561,126.828,5448804.8122314,0
+XOP.US,D,20220726,000000,128.911,129.674,124.25,125.936,4565076.5485432,0
+XOP.US,D,20220727,000000,127.026,131.558,125.787,130.884,5233980.4330147,0
+XOP.US,D,20220728,000000,132.371,134.196,128.058,131.489,4488981.8212705,0
+XOP.US,D,20220729,000000,134.473,137.022,133.551,135.872,4665476.9746475,0
+XOP.US,D,20220801,000000,132.599,133.938,129.813,132.946,4975601.032118,0
+XOP.US,D,20220802,000000,132.52,135.257,131.072,133.591,4297820.7572592,0
+XOP.US,D,20220803,000000,135.049,135.217,127.939,130.229,5883163.0393206,0
+XOP.US,D,20220804,000000,128.663,129.942,123.769,124.161,6794561.1961521,0
+XOP.US,D,20220805,000000,122.415,129.823,122.177,127.978,4557451.6465075,0
+XOP.US,D,20220808,000000,128.177,130.16,127.443,128.464,4024692.7527026,0
+XOP.US,D,20220809,000000,129.952,132.401,128.891,129.991,4133703.3379896,0
+XOP.US,D,20220810,000000,130.11,132.669,127.334,132.183,5680106.2810343,0
+XOP.US,D,20220811,000000,135.485,139.253,134.999,137.805,6103144.6396735,0
+XOP.US,D,20220812,000000,137.002,139.159,135.892,139.075,4191728.6307066,0
+XOP.US,D,20220815,000000,133.591,136.397,130.814,135.525,5097980.6593688,0
+XOP.US,D,20220816,000000,137.379,138.856,133.7,135.505,5043200.5636827,0
+XOP.US,D,20220817,000000,134.949,138.688,134.444,137.438,5447664.2535484,0
+XOP.US,D,20220818,000000,139.332,143.785,139.323,143.438,6336247.2029131,0
+XOP.US,D,20220819,000000,142.317,143.229,140.582,141.435,7627123.654446,0
+XOP.US,D,20220822,000000,140.294,143.11,137.111,142.238,7294462.7221316,0
+XOP.US,D,20220823,000000,144.895,149.596,144.628,145.411,7108184.5804397,0
+XOP.US,D,20220824,000000,146.304,148.554,145.342,148.277,5784493.1160458,0
+XOP.US,D,20220825,000000,149.308,149.913,147.047,149.149,4915136.2951444,0
+XOP.US,D,20220826,000000,149.11,151.053,146.561,147.761,3924408.2985246,0
+XOP.US,D,20220829,000000,146.641,152.342,145.976,149.566,5152083.0756251,0
+XOP.US,D,20220830,000000,146.869,146.869,140.433,142.099,9141586.9205597,0
+XOP.US,D,20220831,000000,139.005,145.51,137.726,143.537,6360666.8567677,0
+XOP.US,D,20220901,000000,140.79,141.692,136.962,137.954,7452298.4968064,0
+XOP.US,D,20220902,000000,142.525,143.071,139.481,141.207,6495005.71074,0
+XOP.US,D,20220906,000000,142.406,142.992,138.38,139.124,4924937.4355868,0
+XOP.US,D,20220907,000000,135.991,138.083,134.077,136.586,7523439.7101525,0
+XOP.US,D,20220908,000000,137.528,139.065,136.377,138.202,3896628.4841643,0
+XOP.US,D,20220909,000000,141.395,143.011,140.205,142.01,3675549.6885443,0
+XOP.US,D,20220912,000000,144.271,145.709,142.178,143.983,3609918.6543707,0
+XOP.US,D,20220913,000000,141.861,144.271,139.432,140.046,6163361.2975702,0
+XOP.US,D,20220914,000000,142.367,146.789,141.95,144.985,5327830.9664167,0
+XOP.US,D,20220915,000000,141.841,142.635,139.094,139.868,6366784.1237627,0
+XOP.US,D,20220916,000000,138.916,139.213,132.857,136.07,8646786.1424305,0
+XOP.US,D,20220919,000000,131.5,136.52,131.33,136.02,4951803,0
+XOP.US,D,20220920,000000,134.97,135.53,131.9,134.07,3609380,0
+XOP.US,D,20220921,000000,136.63,137.3898,131.23,131.26,4422343,0
+XOP.US,D,20220922,000000,133.52,134.62,128.9,129.01,5150801,0
+XOP.US,D,20220923,000000,123,123.48,117.24,118.61,10751236,0
+XOP.US,D,20220926,000000,117.39,119.8,114.58,114.83,7187820,0
+XOP.US,D,20220927,000000,117.05,119.91,115.98,117.81,6473149,0
+XOP.US,D,20220928,000000,119.32,126.18,118.19,125.54,7533251,0
+XOP.US,D,20220929,000000,124,124.78,120.61,124.73,5691018,0
+XOP.US,D,20220930,000000,123.26,126.7,122.1,124.72,4445792,0
+XOP.US,D,20221003,000000,130.38,133.78,129.45,132.76,5527435,0
+XOP.US,D,20221004,000000,136.51,140,135.26,139.72,8217058,0
+XOP.US,D,20221005,000000,139.75,143.45,136.45,142.28,7012818,0
+XOP.US,D,20221006,000000,140.96,145.25,140.95,144.35,4024107,0
+XOP.US,D,20221007,000000,144.35,146.71,141.4,142.58,5709974,0
+XOP.US,D,20221010,000000,142.99,144.84,138.63,140.01,4398088,0
+XOP.US,D,20221011,000000,136.76,141.08,135.3,138.15,6083421,0
+XOP.US,D,20221012,000000,137.245,140.86,135.24,139.71,3247646,0
+XOP.US,D,20221013,000000,137.05,145.75,136.83,144.83,6129819,0
+XOP.US,D,20221014,000000,143.08,145.305,137.28,137.63,5013400,0
+XOP.US,D,20221017,000000,140.27,142.98,139.31,140.91,4584957,0
+XOP.US,D,20221018,000000,141.82,144.22,139.33,142.3,5371352,0
+XOP.US,D,20221019,000000,142,146.67,141.4324,145.94,4624629,0
+XOP.US,D,20221020,000000,147.7,149.25,143.73,144.35,4396608,0
+XOP.US,D,20221021,000000,145.46,147.71,142.76,147.59,5409328,0
+XOP.US,D,20221024,000000,147.4,149.18,146,147.63,3415288,0
+XOP.US,D,20221025,000000,147.19,149.14,145.82,148.86,2982728,0
+XOP.US,D,20221026,000000,149.42,153.13,149.42,151.18,5083811,0
+XOP.US,D,20221027,000000,153.15,155.09,149.72,149.95,4255237,0
+XOP.US,D,20221028,000000,151.25,152.39,145.53,149.27,5894088,0
+XOP.US,D,20221031,000000,148.13,152.95,147.75,151.29,5688709,0
+XOP.US,D,20221101,000000,154.09,154.36,151.92,153.2,4158767,0
+XOP.US,D,20221102,000000,153.16,154.62,148.75,149.17,3916770,0
+XOP.US,D,20221103,000000,148.13,153.58,147.42,152.57,4863854,0
+XOP.US,D,20221104,000000,156.35,158.46,152.16,155.52,5622018,0
+XOP.US,D,20221107,000000,156.98,161,156.72,160.23,4894768,0
+XOP.US,D,20221108,000000,159.98,160.0099,156.64,159.19,3562209,0
+XOP.US,D,20221109,000000,156.01,156.6,148.3,148.72,6229956,0
+XOP.US,D,20221110,000000,152.57,154.43,149.5842,154.29,3772552,0
+XOP.US,D,20221111,000000,157.55,160.91,157.11,159.14,4352548,0
+XOP.US,D,20221114,000000,158.002,161.42,156.73,156.82,3779969,0
+XOP.US,D,20221115,000000,157.98,161.03,156.44,160.62,4582824,0
+XOP.US,D,20221116,000000,158.52,158.75,155.151,155.98,3231967,0
+XOP.US,D,20221117,000000,153.64,155.77,152.14,155.65,4665788,0
+XOP.US,D,20221118,000000,152.19,154.445,148.57,153.93,5692987,0
+XOP.US,D,20221121,000000,150.73,151.58,145.175,151,8554486,0
+XOP.US,D,20221122,000000,153.35,157.31,153.1,157.13,3349495,0
+XOP.US,D,20221123,000000,155.05,156.585,153.01,154.64,3745507,0
+XOP.US,D,20221125,000000,155.28,156.7,154.33,154.65,1549052,0
+XOP.US,D,20221128,000000,149.93,151.76,148.56,148.97,6457936,0
+XOP.US,D,20221129,000000,150.93,152.75,149.42,150.73,6292860,0
+XOP.US,D,20221130,000000,153.08,153.35,148.46,152.12,4903719,0
+XOP.US,D,20221201,000000,154.19,154.69,148.94,149.09,6112184,0
+XOP.US,D,20221202,000000,148.36,149.73,146.88,147.84,4866808,0
+XOP.US,D,20221205,000000,148.96,150.32,140.03,140.98,6061061,0
+XOP.US,D,20221206,000000,139.93,142.08,135.67,137.08,6432477,0
+XOP.US,D,20221207,000000,137.65,138.78,134.475,135.89,4716908,0
+XOP.US,D,20221208,000000,138.97,139.46,132.15,132.8,7296779,0
+XOP.US,D,20221209,000000,133.2,134.41,130.28,130.31,6106656,0
+XOP.US,D,20221212,000000,131.82,135.94,130.78,135.25,5370257,0
+XOP.US,D,20221213,000000,139.53,140.04,136.38,137.68,5668269,0
+XOP.US,D,20221214,000000,138.77,139.76,135.49,136.96,4690979,0
+XOP.US,D,20221215,000000,135.53,137.64,134.31,137.53,4552631,0
+XOP.US,D,20221216,000000,133.6,135.57,132.34,135.16,5616413,0
+XOP.US,D,20221219,000000,135.11,135.9,130.97,132.04,3267355,0
+XOP.US,D,20221220,000000,131.97,134.29,131.27,133.43,3560763,0
+XOP.US,D,20221221,000000,136.4,137.21,133.77,136.82,3873787,0
+XOP.US,D,20221222,000000,136.76,136.76,129.45,132.51,5716959,0
+XOP.US,D,20221223,000000,133.92,137.66,133.275,137.62,3057413,0
+XOP.US,D,20221227,000000,138.25,139.04,137,138.52,2278151,0
+XOP.US,D,20221228,000000,137.66,137.72,131.96,132.37,3844417,0
+XOP.US,D,20221229,000000,131.55,135.79,131.36,135.22,2372465,0
+XOP.US,D,20221230,000000,134.08,136.07,133.96,135.88,2201778,0
+XOP.US,D,20230103,000000,134.01,135.38,126.7,128.28,6321669,0
+XOP.US,D,20230104,000000,125.97,130.11,125.43,128.73,5151520,0
+XOP.US,D,20230105,000000,128.14,130.03,126.79,128.92,4576393,0
+XOP.US,D,20230106,000000,130.81,133,130.13,131.56,2849126,0
+XOP.US,D,20230109,000000,134.77,136,132.54,132.9,3898669,0
+XOP.US,D,20230110,000000,133.01,133.785,130.3,133.35,3037859,0
+XOP.US,D,20230111,000000,135.25,135.28,132.48,134.39,2251004,0
+XOP.US,D,20230112,000000,135.68,139.5,135.33,138.36,4252039,0
+XOP.US,D,20230113,000000,138.2,139.47,136.23,139.09,2409080,0
+XOP.US,D,20230117,000000,140.46,141.59,138.85,139.75,3264363,0
+XOP.US,D,20230118,000000,140.64,143.26,136.92,137.02,4736314,0
+XOP.US,D,20230119,000000,136.21,140.28,135.89,139.69,3472561,0
+XOP.US,D,20230120,000000,140.5,141.93,138.65,141.7,5665631,0
+XOP.US,D,20230123,000000,143.09,145.01,142.21,143.74,4409191,0
+XOP.US,D,20230124,000000,143.62,143.62,141.37,142.19,5583393,0
+XOP.US,D,20230125,000000,141.13,142.09,138.74,142.04,2958814,0
+XOP.US,D,20230126,000000,143.46,145.55,141.28,145.45,4480269,0
+XOP.US,D,20230127,000000,145.57,146.765,143.31,143.47,3201217,0
+XOP.US,D,20230130,000000,141.58,142.12,138.74,138.83,5423798,0
+XOP.US,D,20230131,000000,138.78,141.29,137.92,140.97,2918151,0
+XOP.US,D,20230201,000000,140.12,140.5,134.195,137.7,6403105,0
+XOP.US,D,20230202,000000,137.74,138.31,133.73,135.56,6493713,0
+XOP.US,D,20230203,000000,135.86,139.23,134.75,134.95,6489333,0
+XOP.US,D,20230206,000000,134.86,136.1,130.96,132.26,4498138,0
+XOP.US,D,20230207,000000,133.28,137.79,132.07,137.6,4795667,0
+XOP.US,D,20230208,000000,137.72,138.58,134.43,135.93,3321364,0
+XOP.US,D,20230209,000000,136.15,136.42,133.61,133.81,2590634,0
+XOP.US,D,20230210,000000,135.49,140.89,135.49,140.8,5151005,0
+XOP.US,D,20230213,000000,139.67,140.82,137.99,139.82,3469967,0
+XOP.US,D,20230214,000000,138.46,141.13,137.8051,140.63,2808662,0
+XOP.US,D,20230215,000000,138.47,138.55,135.46,138.32,4897502,0
+XOP.US,D,20230216,000000,138.08,139.83,136.45,136.5,2445950,0
+XOP.US,D,20230217,000000,134.54,134.59,129.72,130.62,7058417,0
+XOP.US,D,20230221,000000,130.05,131.13,128.23,128.67,4488228,0
+XOP.US,D,20230222,000000,128.82,130.3,126.66,128.53,4454557,0
+XOP.US,D,20230223,000000,131.15,133.15,129.75,132.39,4228434,0
+XOP.US,D,20230224,000000,131.16,134.55,129.35,134.2,7025909,0
+XOP.US,D,20230227,000000,134.65,136.09,133.14,134.97,3354449,0
+XOP.US,D,20230228,000000,136.59,136.88,132.87,132.97,3719192,0
+XOP.US,D,20230301,000000,132.3,136.51,131.9,135.99,4261842,0
+XOP.US,D,20230302,000000,135.48,138.56,134.23,137.85,2920430,0
+XOP.US,D,20230303,000000,135.97,141.81,135.29,141.14,6511329,0
+XOP.US,D,20230306,000000,139.86,139.86,137.88,138.39,5635954,0
+XOP.US,D,20230307,000000,137.84,138.35,135.44,136.08,5463524,0
+XOP.US,D,20230308,000000,135.21,137.63,132.34,133.98,8897948,0
+XOP.US,D,20230309,000000,134.74,136.99,130.59,130.69,5581187,0
+XOP.US,D,20230310,000000,130.66,132.82,127.44,128.04,7393780,0
+XOP.US,D,20230313,000000,124.35,127.98,121.63,124.14,11405909,0
+XOP.US,D,20230314,000000,124.79,129.04,122.57,124.94,8552123,0
+XOP.US,D,20230315,000000,120.01,120.4,114.25,117.03,15385226,0
+XOP.US,D,20230316,000000,114.65,120.36,114.16,120.25,10667570,0
+XOP.US,D,20230317,000000,119.7,120.11,115.92,117.66,8829197,0
+XOP.US,D,20230320,000000,117.51,120.68,117.11,119.42,7534814,0
+XOP.US,D,20230321,000000,122,124.28,121.48,123.58,5915664,0
+XOP.US,D,20230322,000000,123.62,124.645,120.17,120.26,4394004,0
+XOP.US,D,20230323,000000,121.64,122.97,117.17,118.48,6438166,0
+XOP.US,D,20230324,000000,116.34,120.22,115.27,119.72,4584841,0
+XOP.US,D,20230327,000000,121.6,123.7921,119.382,123.08,5541420,0
+XOP.US,D,20230328,000000,122.51,125.9,122.26,124.69,4070418,0
+XOP.US,D,20230329,000000,126.32,126.72,125,126.11,3382190,0
+XOP.US,D,20230330,000000,127.36,127.58,125.07,126,4123027,0
+XOP.US,D,20230331,000000,127,128.13,126.41,127.59,2879157,0
+XOP.US,D,20230403,000000,133.46,135.03,131.28,133.88,9176254,0
+XOP.US,D,20230404,000000,134.475,134.71,128.79,130.8,4903995,0
+XOP.US,D,20230405,000000,131.01,132.19,129.15,132.06,5204264,0
+XOP.US,D,20230406,000000,131.64,132.1,130.07,130.2,3783939,0
+XOP.US,D,20230410,000000,131.59,134.4,131.31,133,3520667,0
+XOP.US,D,20230411,000000,133.54,135.3,132.66,134.84,3639658,0
+XOP.US,D,20230412,000000,135.66,135.67,133.48,133.74,2914236,0
+XOP.US,D,20230413,000000,133.37,135.43,133.04,134.54,4265548,0
+XOP.US,D,20230414,000000,134.5,135.54,133.2,134.42,3111977,0
+XOP.US,D,20230417,000000,134.82,134.95,131.53,132.01,5120556,0
+XOP.US,D,20230418,000000,131.89,131.99,130.18,131.56,3447118,0
+XOP.US,D,20230419,000000,129.38,130.12,127.76,130.08,5527988,0
+XOP.US,D,20230420,000000,128.16,128.83,126.74,128.02,3786496,0
+XOP.US,D,20230421,000000,128.53,128.69,126.2557,126.91,3064163,0
+XOP.US,D,20230424,000000,126.36,129.82,126.19,129.24,3510115,0
+XOP.US,D,20230425,000000,127.59,127.72,124.52,125.02,4636171,0
+XOP.US,D,20230426,000000,124.44,125.34,121.9,122.84,4996496,0
+XOP.US,D,20230427,000000,123.27,124.61,121.69,123.79,3993730,0
+XOP.US,D,20230428,000000,124.02,128.15,123.18,127.11,6155790,0
+XOP.US,D,20230501,000000,125.27,127.43,124.8,126.22,4266698,0
+XOP.US,D,20230502,000000,124.3,124.4,118.61,120.4,6258696,0
+XOP.US,D,20230503,000000,118.24,120.33,117.42,118.05,5788015,0
+XOP.US,D,20230504,000000,118.08,119.68,115.89,116.28,6469763,0
+XOP.US,D,20230505,000000,119.93,121.59,119.55,120.33,4343125,0
+XOP.US,D,20230508,000000,123.4,124.12,120.43,120.66,4350245,0
+XOP.US,D,20230509,000000,119.23,121.39,118.46,120,3587526,0
+XOP.US,D,20230510,000000,120.28,120.78,118.04,119.31,3378617,0
+XOP.US,D,20230511,000000,117.37,118.58,116.86,117.92,4060588,0
+XOP.US,D,20230512,000000,119.1,119.66,117.12,119.02,4149472,0
+XOP.US,D,20230515,000000,120.17,122.31,119.26,121.27,5372376,0
+XOP.US,D,20230516,000000,120.5,121.41,117.77,117.81,3946018,0
+XOP.US,D,20230517,000000,119.39,121.25,117.72,120.39,4266069,0
+XOP.US,D,20230518,000000,119.75,122.97,118.73,122.81,3481436,0
+XOP.US,D,20230519,000000,124.16,124.92,122.27,123.04,3893620,0
+XOP.US,D,20230522,000000,123.06,126.34,122.895,125.18,5192829,0
+XOP.US,D,20230523,000000,126.39,127.57,125.33,125.5,3213988,0
+XOP.US,D,20230524,000000,126.31,127.18,124.46,126.16,5423362,0
+XOP.US,D,20230525,000000,123.825,124.05,121.54,122.76,4056237,0
+XOP.US,D,20230526,000000,123.67,123.74,121.19,122.34,2858705,0
+XOP.US,D,20230530,000000,120.23,120.5,118.26,119.92,4693668,0
+XOP.US,D,20230531,000000,118,119.39,117.39,118.09,5110178,0
+XOP.US,D,20230601,000000,118.36,120.82,117.42,118.97,3816960,0
+XOP.US,D,20230602,000000,121.71,124.47,120.86,123.86,6445930,0
+XOP.US,D,20230605,000000,126.22,126.22,121.96,122.13,4355595,0
+XOP.US,D,20230606,000000,120.48,124.63,120.09,124.5,4286038,0
+XOP.US,D,20230607,000000,125.51,129.24,125.22,129.08,5634676,0
+XOP.US,D,20230608,000000,129,129.53,125.86,128.41,5527111,0
+XOP.US,D,20230609,000000,127.75,128.81,126.56,127.29,4687460,0
+XOP.US,D,20230612,000000,124.94,126.91,123.81,125.16,6455282,0
+XOP.US,D,20230613,000000,126.8,129.4,126.385,126.46,5139305,0
+XOP.US,D,20230614,000000,127.81,128.16,123.24,124.7,4704584,0
+XOP.US,D,20230615,000000,125.01,128.115,124.97,127.19,5224523,0
+XOP.US,D,20230616,000000,128.35,128.36,126.33,127.74,5815880,0
+XOP.US,D,20230620,000000,126.24,126.24,122.31,123.83,4643022,0
+XOP.US,D,20230621,000000,123.3,125.99,123.17,125.09,2708956,0
+XOP.US,D,20230622,000000,123.26,123.59,121.87,122.72,5074270,0
+XOP.US,D,20230623,000000,120.7,122.51,120.42,121.68,5038776,0
+XOP.US,D,20230626,000000,122.03,124.721,121.99,123.56,2877261,0
+XOP.US,D,20230627,000000,123.24,124.685,122.12,124.23,3317457,0
+XOP.US,D,20230628,000000,124.25,125.97,122.93,125.64,4131036,0
+XOP.US,D,20230629,000000,125.93,128.11,125.67,128.07,3067459,0
+XOP.US,D,20230630,000000,129.3,129.8,127.51,128.83,3119361,0
+XOP.US,D,20230703,000000,129.02,130.03,128.57,129.01,2005788,0
+XOP.US,D,20230705,000000,129.7,129.77,127.97,128.4,3149744,0
+XOP.US,D,20230706,000000,127.46,127.96,123.235,125.17,5725975,0
+XOP.US,D,20230707,000000,124.74,130.55,124.74,128.72,5126169,0
+XOP.US,D,20230710,000000,128.69,129.98,128.267,129.81,2901895,0
+XOP.US,D,20230711,000000,130.72,133.27,130.07,133.03,4263043,0
+XOP.US,D,20230712,000000,134.02,134.97,132.82,133.51,4437200,0
+XOP.US,D,20230713,000000,133.63,135.96,132.85,133.86,6363941,0
+XOP.US,D,20230714,000000,133.36,133.36,128.87,129.07,4526093,0
+XOP.US,D,20230717,000000,128.65,130.33,128.21,129.62,3222280,0
+XOP.US,D,20230718,000000,129.83,134.49,129.73,133.26,5991925,0
+XOP.US,D,20230719,000000,133.87,135.34,133.14,133.94,3861962,0
+XOP.US,D,20230720,000000,135.09,135.65,134.07,135.36,3741609,0
+XOP.US,D,20230721,000000,136.29,136.29,134.5565,136.08,3826191,0
+XOP.US,D,20230724,000000,136.71,139.655,136.49,138.29,4707526,0
+XOP.US,D,20230725,000000,137.92,140.0258,136.93,138.75,3715309,0
+XOP.US,D,20230726,000000,137.23,139.72,137.15,139.15,2571709,0
+XOP.US,D,20230727,000000,140.64,141.1,137.63,138.14,3575635,0
+XOP.US,D,20230728,000000,139.19,141.04,137.95,140.92,3843304,0
+XOP.US,D,20230731,000000,142.04,143.22,141.88,143.03,3207333,0
+XOP.US,D,20230801,000000,141.34,142.71,140.45,142.56,4395440,0
+XOP.US,D,20230802,000000,141.4,141.96,138.7625,140.24,4452680,0
+XOP.US,D,20230803,000000,140.87,144.57,139.53,143.16,5041847,0
+XOP.US,D,20230804,000000,143.76,146.215,143.13,144.24,4289866,0
+XOP.US,D,20230807,000000,144.71,145.55,143.62,145.04,3127575,0
+XOP.US,D,20230808,000000,142.31,146.44,141.45,146.39,3660661,0
+XOP.US,D,20230809,000000,148.05,150.43,146.83,148.34,4345962,0
+XOP.US,D,20230810,000000,148.31,149.53,145.88,147.07,3463409,0
+XOP.US,D,20230811,000000,146.84,149.53,146.83,148.81,3041761,0
+XOP.US,D,20230814,000000,148,148.19,146.31,147.77,3198669,0
+XOP.US,D,20230815,000000,145.9,146.25,144.19,145,3457551,0
+XOP.US,D,20230816,000000,145.13,147.19,144.215,144.35,3611104,0
+XOP.US,D,20230817,000000,146.77,148,146.09,146.36,3522430,0
+XOP.US,D,20230818,000000,144.84,147.9069,144.7,147.89,5314005,0
+XOP.US,D,20230821,000000,149,149.9,146.57,148.05,2503037,0
+XOP.US,D,20230822,000000,148.26,148.83,146.46,146.54,2587697,0
+XOP.US,D,20230823,000000,144.99,145.6,143.17,145.05,4083305,0
+XOP.US,D,20230824,000000,143.52,145.63,143.51,144.1,3020794,0
+XOP.US,D,20230825,000000,145.26,146.7,143.56,145.96,3173270,0
+XOP.US,D,20230828,000000,147.2,148.14,145.78,146.81,2401013,0
+XOP.US,D,20230829,000000,147.31,147.82,145.31,147.55,2199937,0
+XOP.US,D,20230830,000000,148,149.19,147.45,148.55,2913099,0
+XOP.US,D,20230831,000000,149.08,149.34,147.33,148.68,2609630,0
+XOP.US,D,20230901,000000,150.49,152.79,150.3,152.35,3832145,0
+XOP.US,D,20230905,000000,153.11,154.125,151.46,151.5,5280797,0
+XOP.US,D,20230906,000000,151.05,152.86,150.03,151.46,3454198,0
+XOP.US,D,20230907,000000,151.54,152.6,150.92,151.45,3243060,0
+XOP.US,D,20230908,000000,152.27,154.575,152.26,153.19,3251978,0
+XOP.US,D,20230911,000000,154.17,154.66,149.73,150.18,4289505,0
+XOP.US,D,20230912,000000,151.64,154.15,151.4,153.81,3922351,0
+XOP.US,D,20230913,000000,154,154.26,151.01,152.03,3456178,0
+XOP.US,D,20230914,000000,153.64,154.61,152.51,152.78,4622625,0
+XOP.US,D,20230915,000000,151.74,152.38,149.63,150.18,5606203,0
+XOP.US,D,20230918,000000,150.83,151.11,148.63,149.45,3430805,0
+XOP.US,D,20230919,000000,150.92,151.26,147.05,147.8,4185980,0
+XOP.US,D,20230920,000000,146.96,148.7,145.39,145.53,3975924,0
+XOP.US,D,20230921,000000,146.41,147.12,143.515,143.84,5693248,0
+XOP.US,D,20230922,000000,145.21,146.14,143.185,143.42,4927884,0
+XOP.US,D,20230925,000000,143.39,146.19,143.12,146.06,3445821,0
+XOP.US,D,20230926,000000,144.51,146.67,144.31,145.43,3797809,0
+XOP.US,D,20230927,000000,147.78,150.92,147.12,149.73,6168605,0
+XOP.US,D,20230928,000000,149.52,151.525,149.45,150.54,5741906,0
+XOP.US,D,20230929,000000,151.01,151.01,147.327,147.91,5694797,0
+XOP.US,D,20231002,000000,147.96,148.275,141.78,142.98,6676206,0
+XOP.US,D,20231003,000000,141.9,142.87,140.55,142.44,5651792,0
+XOP.US,D,20231004,000000,140.37,140.5,135.32,136.78,7845287,0
+XOP.US,D,20231005,000000,134.99,137.94,134.99,136.95,5017733,0
+XOP.US,D,20231006,000000,137.81,140.98,136.88,139.45,6468573,0
+XOP.US,D,20231009,000000,143.31,145.88,142.68,145.24,7315922,0
+XOP.US,D,20231010,000000,145.45,146.89,144.56,145.68,4916533,0
+XOP.US,D,20231011,000000,143.95,145.565,142.76,145.44,6067172,0
+XOP.US,D,20231012,000000,146.82,146.88,144.28,145.49,4507174,0
+XOP.US,D,20231013,000000,148.11,149.53,147.13,148.56,4935941,0
+XOP.US,D,20231016,000000,149.45,150.265,147.81,150.06,4556683,0
+XOP.US,D,20231017,000000,149.58,152.33,149.58,151.83,5084431,0
+XOP.US,D,20231018,000000,152.67,153.73,151.74,152.97,5705310,0
+XOP.US,D,20231019,000000,152.19,154.19,150.61,152.68,5828179,0
+XOP.US,D,20231020,000000,152.39,153.1,149.81,150.11,4780341,0
+XOP.US,D,20231023,000000,148.8,149.96,147.14,147.92,4924907,0
+XOP.US,D,20231024,000000,148.68,148.93,146.5,146.75,4573147,0
+XOP.US,D,20231025,000000,146.49,147.35,145.53,146.52,4440478,0
+XOP.US,D,20231026,000000,144.61,146.705,142.87,145.84,4610209,0
+XOP.US,D,20231027,000000,146.2,146.52,142.43,143.9,5566114,0
+XOP.US,D,20231030,000000,143.9,145.38,141.69,143.4,5117418,0
+XOP.US,D,20231031,000000,144.21,145.44,142.31,145.22,3808854,0
+XOP.US,D,20231101,000000,145.795,147.02,143.73,144.95,4217424,0
+XOP.US,D,20231102,000000,144.74,148.82,143.91,148.71,5007341,0
+XOP.US,D,20231103,000000,148.16,149.44,146.15,147.62,4929819,0
+XOP.US,D,20231106,000000,148.09,148.14,142.83,143.69,4489115,0
+XOP.US,D,20231107,000000,141.16,141.4,138.62,139.62,7573463,0
+XOP.US,D,20231108,000000,138.66,139.76,136.47,136.62,7344544,0
+XOP.US,D,20231109,000000,137.56,138.27,135.6,135.66,4475555,0
+XOP.US,D,20231110,000000,137.23,137.65,135.49,137.17,3947742,0
+XOP.US,D,20231113,000000,137.74,138.675,136.94,138.26,2997788,0
+XOP.US,D,20231114,000000,139.2,141.18,138.64,140.55,5042269,0
+XOP.US,D,20231115,000000,140.25,143.1,140.115,140.71,3725631,0
+XOP.US,D,20231116,000000,138.9,139.46,134.788,136.65,6708181,0
+XOP.US,D,20231117,000000,137.73,140.52,137.73,139.66,5218124,0
+XOP.US,D,20231120,000000,141.09,141.585,139.83,139.88,2629743,0
+XOP.US,D,20231121,000000,138.88,139.52,137.4557,138.63,3074481,0
+XOP.US,D,20231122,000000,135.75,139.01,134.5,138.7,4768777,0
+XOP.US,D,20231124,000000,138.63,140.67,138.62,139.33,2080691,0
+XOP.US,D,20231127,000000,138.48,138.65,136.95,138.13,3960236,0
+XOP.US,D,20231128,000000,138.35,139.51,137.54,137.75,3634408,0
+XOP.US,D,20231129,000000,138.73,139.21,136.97,137.23,5209522,0
+XOP.US,D,20231130,000000,138.43,140.98,136.55,138,6764324,0
+XOP.US,D,20231201,000000,137.98,141.11,137.13,139.1,5294529,0
+XOP.US,D,20231204,000000,137.76,139.1,136.95,137.43,4556364,0
+XOP.US,D,20231205,000000,137.78,138.22,134.345,134.41,4242946,0
+XOP.US,D,20231206,000000,133.31,134.57,130.74,130.79,5247233,0
+XOP.US,D,20231207,000000,131.79,132.33,129.8603,130.72,4176185,0
+XOP.US,D,20231208,000000,131.96,132.98,131.38,132.34,4190883,0
+XOP.US,D,20231211,000000,131.59,132.965,131.27,132.27,4059052,0
+XOP.US,D,20231212,000000,130.49,130.64,128.33,129.44,5225066,0
+XOP.US,D,20231213,000000,130.12,132.75,129.133,132.66,4171946,0
+XOP.US,D,20231214,000000,134.86,137.62,134.72,137.3,7022364,0
+XOP.US,D,20231215,000000,137.45,137.6,135.21,136.69,4195286,0
+XOP.US,D,20231218,000000,138.23,139.47,137.33,137.37,4387698,0
+XOP.US,D,20231219,000000,137.01,139.2,136.53,139.06,6146044,0
+XOP.US,D,20231220,000000,139.44,140.47,136.87,136.99,3850896,0
+XOP.US,D,20231221,000000,137.44,138.61,136.705,138.57,2481481,0
+XOP.US,D,20231222,000000,139.7,140.3,138.47,138.89,2888261,0
+XOP.US,D,20231226,000000,140.24,141.8555,139.56,141.07,3428717,0
+XOP.US,D,20231227,000000,141.15,141.69,139.93,140.48,2282299,0
+XOP.US,D,20231228,000000,139.82,140.65,138.06,138.12,2149611,0
+XOP.US,D,20231229,000000,138.31,138.81,136.78,136.91,2510092,0
+XOP.US,D,20240102,000000,137.86,139.94,137.27,137.95,3555138,0
+XOP.US,D,20240103,000000,137.81,140.11,136.85,139.21,3996951,0
+XOP.US,D,20240104,000000,140.13,140.81,135.92,136.08,4049078,0
+XOP.US,D,20240105,000000,137.11,137.29,135.05,136.6,3573446,0
+XOP.US,D,20240108,000000,133.93,135.53,132.0596,135.53,5195939,0
+XOP.US,D,20240109,000000,135.8,135.98,132.6,133.87,3703965,0
+XOP.US,D,20240110,000000,133.85,133.85,131.19,132.11,4287242,0
+XOP.US,D,20240111,000000,132.82,133.15,131.3,132.01,3837119,0
+XOP.US,D,20240112,000000,134.51,135.05,132.905,133.75,3848311,0
+XOP.US,D,20240116,000000,132.94,133.54,129.58,129.64,3111130,0
+XOP.US,D,20240117,000000,128.21,129.38,127.58,128.16,4446655,0
+XOP.US,D,20240118,000000,128.79,128.79,126.59,128.17,3657636,0
+XOP.US,D,20240119,000000,128.05,128.515,126.77,128.45,4246560,0
+XOP.US,D,20240122,000000,128.04,129.63,127.31,129.04,3777370,0
+XOP.US,D,20240123,000000,128.58,130.34,128.36,129.22,2804386,0
+XOP.US,D,20240124,000000,130.47,131.455,129.61,130.89,2717136,0
+XOP.US,D,20240125,000000,131.98,133.22,130.61,133.18,4313857,0
+XOP.US,D,20240126,000000,133.25,134.15,131.74,134.07,3812042,0
+XOP.US,D,20240129,000000,133.79,134.19,132.06,134.18,2448826,0
+XOP.US,D,20240130,000000,132.99,136.7119,132.72,136.57,3939524,0
+XOP.US,D,20240131,000000,136.34,136.75,132.93,133.02,3273389,0
+XOP.US,D,20240201,000000,133.72,134.68,130.56,132.19,7822285,0
+XOP.US,D,20240202,000000,132.07,132.12,129.9031,130.74,4646254,0
+XOP.US,D,20240205,000000,129.89,130.81,128.1,129.96,4070130,0
+XOP.US,D,20240206,000000,130.47,132.66,129.7404,130.95,2954294,0
+XOP.US,D,20240207,000000,131.72,132.6,130.49,132.22,1847312,0
+XOP.US,D,20240208,000000,132.15,134.35,132.075,133.84,3298130,0
+XOP.US,D,20240209,000000,133.8,134.57,132.39,132.85,2894558,0
+XOP.US,D,20240212,000000,132.97,135.94,132.97,135.02,2425906,0
+XOP.US,D,20240213,000000,133.94,134.59,131.925,132.92,2712570,0
+XOP.US,D,20240214,000000,133.66,134.73,131.88,133.22,2722071,0
+XOP.US,D,20240215,000000,133.88,138.71,133.715,137.95,4096759,0
+XOP.US,D,20240216,000000,138.05,139.429,137,138.1,2661531,0
+XOP.US,D,20240220,000000,137.59,137.78,135.51,136,3454565,0
+XOP.US,D,20240221,000000,137.23,140.67,136.94,139.92,3391894,0
+XOP.US,D,20240222,000000,138.435,140.07,137.47,139.44,3450133,0
+XOP.US,D,20240223,000000,137.85,139.44,136.76,138.79,3226614,0
+XOP.US,D,20240226,000000,138.71,140.36,137.65,139.43,2345942,0
+XOP.US,D,20240227,000000,139.78,140.73,139.08,139.95,2287385,0
+XOP.US,D,20240228,000000,139.82,140.92,138.3,138.99,3705402,0
+XOP.US,D,20240229,000000,139.31,140.92,139,140.39,2119331,0
+XOP.US,D,20240301,000000,141.68,143.12,141.41,142.28,2819939,0
+XOP.US,D,20240304,000000,142.84,143.44,140.75,140.83,3796266,0
+XOP.US,D,20240305,000000,140.25,142.64,140.04,141.42,5021058,0
+XOP.US,D,20240306,000000,143.04,143.16,140.73,141.44,3031965,0
+XOP.US,D,20240307,000000,141.86,143.8,141.48,142.35,2146454,0
+XOP.US,D,20240308,000000,142.73,144.01,142.2999,143.1,2870397,0
+XOP.US,D,20240311,000000,142.35,144,141.26,143.9,3034262,0
+XOP.US,D,20240312,000000,144.05,144.5,142.66,143.86,1799914,0
+XOP.US,D,20240313,000000,145.02,148.13,145.02,146.9,3609440,0
+XOP.US,D,20240314,000000,147.64,148.3,146.49,147.54,4023386,0
+XOP.US,D,20240315,000000,147.08,149.58,147.08,148.48,3684569,0
+XOP.US,D,20240318,000000,148.28,148.5,146.605,147.76,2129708,0
+XOP.US,D,20240319,000000,147.34,149.92,147.34,149.67,3062904,0
+XOP.US,D,20240320,000000,148.83,151.3,148.32,150.84,2382654,0
+XOP.US,D,20240321,000000,151.12,152,150.43,151.6,3120517,0
+XOP.US,D,20240322,000000,151.41,151.92,150.05,150.63,2281649,0
+XOP.US,D,20240325,000000,151.43,153.25,151.32,152.29,2645547,0
+XOP.US,D,20240326,000000,152.6,153.17,150.32,150.38,3552473,0
+XOP.US,D,20240327,000000,149.99,152.79,149.67,152.71,2463543,0
+XOP.US,D,20240328,000000,153.45,155.33,153.15,154.93,3929254,0
+XOP.US,D,20240401,000000,155.45,156.295,153.79,156,3099127,0
+XOP.US,D,20240402,000000,156.63,157.66,155.41,157.13,3640236,0
+XOP.US,D,20240403,000000,157.85,159.33,157.35,159.1,2920893,0
+XOP.US,D,20240404,000000,159.41,160.29,158.46,159.14,4270936,0
+XOP.US,D,20240405,000000,159.76,161.125,158.33,160.59,3111364,0
+XOP.US,D,20240408,000000,160.45,161.35,159.18,159.7,2803022,0
+XOP.US,D,20240409,000000,160.06,161.03,158.615,159.87,2829086,0
+XOP.US,D,20240410,000000,158.8,160.75,158.33,160.41,4178319,0
+XOP.US,D,20240411,000000,160.88,161.21,157.82,159.87,6268699,0
+XOP.US,D,20240412,000000,160.81,162.49,157.07,157.98,5908463,0
+XOP.US,D,20240415,000000,158.03,159.09,155.02,155.45,3993925,0
+XOP.US,D,20240416,000000,154.44,155.12,152.02,154.14,3780373,0
+XOP.US,D,20240417,000000,154.09,155.5,152.22,152.96,3607358,0
+XOP.US,D,20240418,000000,153.34,153.9,151.09,151.63,3158713,0
+XOP.US,D,20240419,000000,151.18,154.36,151.18,153.23,3960610,0
+XOP.US,D,20240422,000000,152.79,155.82,151.33,154.4,3063614,0
+XOP.US,D,20240423,000000,154.05,156.08,152.8,155.48,2543859,0
+XOP.US,D,20240424,000000,155.21,156.35,154.12,156.21,2540146,0
+XOP.US,D,20240425,000000,155.75,157.37,154.41,156.86,3331099,0
+XOP.US,D,20240426,000000,156.01,157.2538,154.9,157.02,1889010,0
+XOP.US,D,20240429,000000,156.62,158.26,156.62,158.01,1847277,0
+XOP.US,D,20240430,000000,157.22,157.35,151.27,151.43,4865543,0
+XOP.US,D,20240501,000000,151.01,151.46,146.72,148.07,5294234,0
+XOP.US,D,20240502,000000,149.48,150.26,147.81,149.06,3650317,0
+XOP.US,D,20240503,000000,149.45,150.78,148.44,150.23,3485726,0
+XOP.US,D,20240506,000000,151.3,153.64,151.3,152.1,3476359,0
+XOP.US,D,20240507,000000,152.08,153.88,152.08,152.37,2636700,0
+XOP.US,D,20240508,000000,151.01,152.75,150.75,151.59,2208221,0
+XOP.US,D,20240509,000000,152.04,153.61,151.6737,153.07,2628120,0
+XOP.US,D,20240510,000000,153.48,154.3,150.2,150.68,2993006,0
+XOP.US,D,20240513,000000,151,151.61,149.75,149.97,3945410,0
+XOP.US,D,20240514,000000,150.11,151.37,149.4806,151.25,3328537,0
+XOP.US,D,20240515,000000,150.75,151.42,148.32,151.31,3443356,0
+XOP.US,D,20240516,000000,151.09,151.84,150.15,150.46,3141703,0
+XOP.US,D,20240517,000000,151.21,153.09,150.77,152.44,3173664,0
+XOP.US,D,20240520,000000,152.46,153.81,152.46,153.13,1979700,0
+XOP.US,D,20240521,000000,152.02,153.86,151.93,151.99,2270263,0
+XOP.US,D,20240522,000000,151.19,151.19,148.49,149.71,4723952,0
+XOP.US,D,20240523,000000,150.76,151.45,147.51,148.11,2386435,0
+XOP.US,D,20240524,000000,148.82,149.7,148.02,148.42,1809103,0
+XOP.US,D,20240528,000000,149.04,151.42,149.04,150.71,2751286,0
+XOP.US,D,20240529,000000,150.81,150.97,147.54,148.3,3435601,0
+XOP.US,D,20240530,000000,148.46,150.075,148.355,148.98,2935137,0
+XOP.US,D,20240531,000000,149.66,152.23,149.39,152,3286988,0
+XOP.US,D,20240603,000000,152.65,152.65,146.605,147.62,5058900,0
+XOP.US,D,20240604,000000,145.94,146.1401,143.94,145.35,4923530,0
+XOP.US,D,20240605,000000,146.03,146.49,144.98,145.84,2465069,0
+XOP.US,D,20240606,000000,145.8,146.72,145.29,146.57,1796251,0
+XOP.US,D,20240607,000000,145.71,147,144.65,145.69,2112548,0
+XOP.US,D,20240610,000000,146.15,149.38,145.97,148.8,3143532,0
+XOP.US,D,20240611,000000,148.12,149.43,146.58,149.28,2000151,0
+XOP.US,D,20240612,000000,150.75,151.2,146.91,147.47,2867676,0
+XOP.US,D,20240613,000000,146.97,147.32,143.72,145.19,3177594,0
+XOP.US,D,20240614,000000,145,145.01,142.25,142.74,2534785,0
+XOP.US,D,20240617,000000,142.46,143.17,141.17,142.71,3090363,0
+XOP.US,D,20240618,000000,143.22,144.36,142.67,142.9,2458066,0
+XOP.US,D,20240620,000000,143.11,145.17,142.44,144.5,2560836,0
+XOP.US,D,20240621,000000,144.4,145,142.895,143.38,2845321,0
+XOP.US,D,20240624,000000,142.73,147.495,142.73,146.78,2907302,0
+XOP.US,D,20240625,000000,146.56,146.73,144.92,146.57,2185785,0
+XOP.US,D,20240626,000000,146.83,146.83,144.17,145.18,1960641,0
+XOP.US,D,20240627,000000,146.07,146.07,144.4,145.21,1428310,0
+XOP.US,D,20240628,000000,146.75,147.11,145.07,145.47,2497538,0
+XOP.US,D,20240701,000000,146.6,147.08,144.39,145.87,2062545,0
+XOP.US,D,20240702,000000,147.11,148.11,145.42,146.43,2416622,0
+XOP.US,D,20240703,000000,146.88,148.42,146.35,147.67,1416911,0
+XOP.US,D,20240705,000000,147.71,147.71,143.41,143.97,2813156,0
+XOP.US,D,20240708,000000,143.43,144.81,143.2,143.95,2135718,0
+XOP.US,D,20240709,000000,142.49,144.44,141.875,142.64,2354337,0
+XOP.US,D,20240710,000000,142.72,143.36,142.16,143.29,2046334,0
+XOP.US,D,20240711,000000,143.68,146.18,142.87,145.73,2347789,0
+XOP.US,D,20240712,000000,147.05,147.27,145.085,146,2539491,0
+XOP.US,D,20240715,000000,146.78,149.31,146.16,148.17,4377128,0
+XOP.US,D,20240716,000000,147.72,148.66,146.74,148.36,2870985,0
+XOP.US,D,20240717,000000,149,151.47,147.85,148.25,3673040,0
+XOP.US,D,20240718,000000,148.59,149.42,147.12,147.53,2363440,0
+XOP.US,D,20240719,000000,147.18,147.515,145.65,146.48,3355350,0
+XOP.US,D,20240722,000000,146.2,146.68,144.52,145.76,2720903,0
+XOP.US,D,20240723,000000,144.89,145.35,143.04,143.57,3490153,0
+XOP.US,D,20240724,000000,144.43,145.35,142.42,142.58,3004168,0
+XOP.US,D,20240725,000000,142.82,145.38,141.94,144.39,2919193,0
+XOP.US,D,20240726,000000,144.74,145.48,143.06,145.15,2084094,0
+XOP.US,D,20240729,000000,145.21,145.75,142.16,143.34,3686844,0
+XOP.US,D,20240730,000000,142.98,145.63,142.98,145.2,2409095,0
+XOP.US,D,20240731,000000,147.75,148.6,146.31,146.39,3468451,0
+XOP.US,D,20240801,000000,146.72,147.5,140.75,142,4970734,0
+XOP.US,D,20240802,000000,139.72,140.13,133.46,134.75,5890969,0
+XOP.US,D,20240805,000000,130.16,132.27,127.745,131,5535280,0
+XOP.US,D,20240806,000000,131.29,133.385,130.37,131.47,4064006,0
+XOP.US,D,20240807,000000,134.17,135.17,132.3,132.38,2981573,0
+XOP.US,D,20240808,000000,133.71,136.915,133.36,136.39,2731861,0
+XOP.US,D,20240809,000000,136.38,137.11,135.24,136.44,1766237,0
+XOP.US,D,20240812,000000,137.28,138.75,137.25,138.29,2813947,0
+XOP.US,D,20240813,000000,136.97,137.23,135.98,136.87,3669844,0
+XOP.US,D,20240814,000000,137.21,137.9,136.4,137.41,1686704,0
+XOP.US,D,20240815,000000,137.87,140.42,137.87,139.89,2598410,0
+XOP.US,D,20240816,000000,138.4,139.91,138.32,139.31,1832030,0
+XOP.US,D,20240819,000000,139.36,141.64,139.36,140.32,2471801,0
+XOP.US,D,20240820,000000,140,140.14,136.035,136.72,3783990,0
+XOP.US,D,20240821,000000,137.95,138.32,136.15,136.79,1837869,0
+XOP.US,D,20240822,000000,136.85,137.63,136.09,136.34,1642390,0
+XOP.US,D,20240823,000000,137.58,139.43,137.15,139.14,1965992,0
+XOP.US,D,20240826,000000,141,142.33,139.58,140.09,2929576,0
+XOP.US,D,20240827,000000,139.5,139.995,137.87,138.28,1962230,0
+XOP.US,D,20240828,000000,137.26,138.15,136.67,137.68,1744121,0
+XOP.US,D,20240829,000000,138.78,140.55,137.29,139.85,2311410,0
+XOP.US,D,20240830,000000,138.54,139.7,137.82,139.54,2247174,0
+XOP.US,D,20240903,000000,137.01,137.19,134.03,134.39,3849394,0
+XOP.US,D,20240904,000000,134.58,135.52,131.89,132.21,3033277,0
+XOP.US,D,20240905,000000,133.56,133.6,131.005,131.17,2284913,0
+XOP.US,D,20240906,000000,131.21,132.4,128.64,129.12,3114939,0
+XOP.US,D,20240909,000000,129.1,129.63,128.28,128.32,2281331,0
+XOP.US,D,20240910,000000,128.46,128.67,125.63,126.92,3624504,0
+XOP.US,D,20240911,000000,127.22,127.46,124.12,126.87,2810500,0
+XOP.US,D,20240912,000000,127.02,128.37,125.5,127.25,3566531,0
+XOP.US,D,20240913,000000,128.28,129.74,128.14,128.55,3778048,0
+XOP.US,D,20240916,000000,129.07,130.75,128.43,129.86,2478866,0
+XOP.US,D,20240917,000000,130.02,132.47,129.78,132.19,3531658,0
+XOP.US,D,20240918,000000,131.87,134.81,131.86,132.67,2888904,0
+XOP.US,D,20240919,000000,135.9,136.42,133.78,134.82,3397090,0
+XOP.US,D,20240920,000000,133.94,135.29,132.68,134.81,3974005,0
+XOP.US,D,20240923,000000,134.29,136.57,133.42,135.14,3145170,0
+XOP.US,D,20240924,000000,136.54,137.035,134.25,134.28,3842543,0
+XOP.US,D,20240925,000000,133.75,134.32,130.77,131.1,3591449,0
+XOP.US,D,20240926,000000,128.83,130.9,127.51,127.95,6995020,0
+XOP.US,D,20240927,000000,129.44,131.47,129.17,131.14,3689103,0
+XOP.US,D,20240930,000000,130.51,132.66,130.11,131.52,2995319,0
+XOP.US,D,20241001,000000,130.1,134.33,129.58,133.73,6718371,0
+XOP.US,D,20241002,000000,136.24,136.57,133.85,135.36,3859505,0
+XOP.US,D,20241003,000000,135.71,140.07,134.75,139.81,5670189,0
+XOP.US,D,20241004,000000,141.23,141.93,139.72,140.79,3619577,0
+XOP.US,D,20241007,000000,141.25,142.42,140.73,141.66,3228842,0
+XOP.US,D,20241008,000000,139.51,139.51,136.3201,137.77,4939529,0
+XOP.US,D,20241009,000000,136.5,138.19,135.84,137.79,2636180,0
+XOP.US,D,20241010,000000,138.17,139.815,137.345,139.16,2262689,0
+XOP.US,D,20241011,000000,138.73,141.69,138.5,140.71,1982241,0
+XOP.US,D,20241014,000000,139.31,139.85,137.99,138.79,1933509,0
+XOP.US,D,20241015,000000,135.11,135.19,133.284,133.46,4870113,0
+XOP.US,D,20241016,000000,134.11,135.04,134,134.47,2035887,0
+XOP.US,D,20241017,000000,134.43,135.85,134.3,135.68,2031918,0
+XOP.US,D,20241018,000000,135.65,135.83,133.77,134.87,2105774,0
+XOP.US,D,20241021,000000,136.28,136.36,133.74,134.2,2260857,0
+XOP.US,D,20241022,000000,134.92,135.44,133.92,134.54,2175803,0
+XOP.US,D,20241023,000000,134.18,134.54,131.97,133.31,1565161,0
+XOP.US,D,20241024,000000,133.99,134.57,132.44,134.35,1416582,0
+XOP.US,D,20241025,000000,135.3,135.95,133.555,134.36,1784805,0
+XOP.US,D,20241028,000000,130.68,132.83,130.45,132.57,2990190,0
+XOP.US,D,20241029,000000,132.23,132.27,129.94,130.42,2458087,0
+XOP.US,D,20241030,000000,131.15,132.65,130.3,131.7,1898286,0
+XOP.US,D,20241031,000000,132.49,133.49,130.61,130.73,2335117,0
+XOP.US,D,20241101,000000,131.75,132.5,128.96,129.34,2286870,0
+XOP.US,D,20241104,000000,130.25,132.8,129.7,131.8,2253634,0
+XOP.US,D,20241105,000000,132.53,133.57,131.62,132.96,1345477,0
+XOP.US,D,20241106,000000,137.45,141.01,136.53,139.92,6170573,0
+XOP.US,D,20241107,000000,139.68,139.81,138.2,139.04,2797454,0
+XOP.US,D,20241108,000000,138.8,140.08,138.28,140.03,2059030,0
+XOP.US,D,20241111,000000,140.395,142.31,139.45,142.13,2870759,0
+XOP.US,D,20241112,000000,142.35,143.395,140.62,140.75,1978412,0
+XOP.US,D,20241113,000000,141.405,142.36,139.0201,141.34,2702221,0
+XOP.US,D,20241114,000000,142.56,143.05,140.645,142.2,2149778,0
+XOP.US,D,20241115,000000,142.065,143.67,140.42,140.85,2209002,0
+XOP.US,D,20241118,000000,142.04,144.2,141.52,143.64,2399421,0
+XOP.US,D,20241119,000000,142.23,144.01,141.61,142.72,2044007,0
+XOP.US,D,20241120,000000,143.25,145.13,142.92,145.06,2246319,0
+XOP.US,D,20241121,000000,146.4,148.005,146.09,146.91,2498933,0
+XOP.US,D,20241122,000000,146.73,149.13,146.23,148.67,2363296,0
+XOP.US,D,20241125,000000,148.83,149.815,145.82,146.04,2822566,0
+XOP.US,D,20241126,000000,146.175,146.39,144.24,144.99,2045373,0
+XOP.US,D,20241127,000000,144.85,146.99,144.71,145,1154248,0
+XOP.US,D,20241129,000000,145.72,146.51,145.125,145.48,681153,0
+XOP.US,D,20241202,000000,145.525,145.86,142.01,143.83,2221509,0
+XOP.US,D,20241203,000000,144.74,145.36,143.15,143.94,1370042,0
+XOP.US,D,20241204,000000,143.75,143.75,138.33,139.41,3437693,0
+XOP.US,D,20241205,000000,140.23,141.03,138.93,138.98,2373587,0
+XOP.US,D,20241206,000000,138.695,138.77,134.75,135.82,4069896,0
+XOP.US,D,20241209,000000,137.745,139.13,136.97,137.11,3247278,0
+XOP.US,D,20241210,000000,137.97,138.21,136,136.28,1456362,0
+XOP.US,D,20241211,000000,136.945,138.39,136.25,138.25,1954529,0
+XOP.US,D,20241212,000000,137.96,138.27,136.3254,137.08,1815978,0
+XOP.US,D,20241213,000000,137.35,137.35,135.5,135.96,1883365,0
+XOP.US,D,20241216,000000,135.08,135.08,132.21,132.4,2627075,0
+XOP.US,D,20241217,000000,131.11,131.81,129.44,131.53,3072861,0
+XOP.US,D,20241218,000000,131.66,132.32,126.81,127.09,4072634,0
+XOP.US,D,20241219,000000,129.125,129.42,125.3,125.5,3862863,0
+XOP.US,D,20241220,000000,125.1,127.61,124.53,126.26,3502609,0
+XOP.US,D,20241223,000000,125.32,127.09,124.52,126.81,2761970,0
+XOP.US,D,20241224,000000,127.22,128.57,126.02,128.33,1422643,0
+XOP.US,D,20241226,000000,128.13,128.74,126.94,128.34,1153541,0
+XOP.US,D,20241227,000000,128.29,129.88,127.72,128.54,1688801,0
+XOP.US,D,20241230,000000,129.735,132.07,128.75,130.63,2929457,0
+XOP.US,D,20241231,000000,130.99,133.01,130.64,132.37,2463332,0
+XOP.US,D,20250102,000000,134.09,135.55,133.66,134.82,2873696,0
+XOP.US,D,20250103,000000,135.57,136.3501,134.88,135.57,1948376,0
+XOP.US,D,20250106,000000,136.5,138.33,134.82,135.23,2839626,0
+XOP.US,D,20250107,000000,135.99,137.255,135.02,136.76,1869768,0
+XOP.US,D,20250108,000000,135.905,137.72,135.905,137.67,1825546,0
+XOP.US,D,20250110,000000,140.05,141.81,138.54,139.31,3008590,0
+XOP.US,D,20250113,000000,140.28,143.5,140.17,141.91,3508620,0
+XOP.US,D,20250114,000000,141.275,143.25,140.91,142.89,3505612,0
+XOP.US,D,20250115,000000,144.6,146.05,143.7859,145.61,2355626,0
+XOP.US,D,20250116,000000,144.48,146.56,144.45,145.88,2942831,0
+XOP.US,D,20250117,000000,145.302,146.085,144.72,145.45,2222836,0
+XOP.US,D,20250121,000000,144.69,144.87,142.77,143.77,3208543,0
+XOP.US,D,20250122,000000,143.39,145.07,142.4,142.46,1735981,0
+XOP.US,D,20250123,000000,143.5,144.37,141.96,142.7,2380002,0
+XOP.US,D,20250124,000000,143,143.21,140.47,140.74,2514776,0
+XOP.US,D,20250127,000000,140,141.13,137.25,138.03,3766616,0
+XOP.US,D,20250128,000000,138.73,138.94,135.96,137.32,2812140,0
+XOP.US,D,20250129,000000,136.975,138.57,136.31,138.13,1709847,0
+XOP.US,D,20250130,000000,139,139.42,136.47,137.43,3333178,0
+XOP.US,D,20250131,000000,137.195,137.38,133.9001,134.16,4684539,0
+XOP.US,D,20250203,000000,134.105,135.09,132.36,133.91,3053631,0
+XOP.US,D,20250204,000000,132.7,137.4899,132.2,137.16,4780730,0
+XOP.US,D,20250205,000000,136.84,137.42,135.86,136.96,2123637,0
+XOP.US,D,20250206,000000,137.98,138.07,132.92,133.92,3821966,0
+XOP.US,D,20250207,000000,134.5,134.94,133.18,133.25,2571990,0
+XOP.US,D,20250210,000000,134.69,138.55,134.58,138.09,3338986,0
+XOP.US,D,20250211,000000,139.21,140.87,138.92,139.28,3003239,0
+XOP.US,D,20250212,000000,138.25,138.97,134.43,134.79,4195180,0
+XOP.US,D,20250213,000000,134.795,135.958,133.4,135.58,2332922,0
+XOP.US,D,20250214,000000,136.09,138.53,135.81,136.67,2419822,0
+XOP.US,D,20250218,000000,137.36,139.69,135.83,138.24,3092045,0
+XOP.US,D,20250219,000000,139.465,141.5,138.975,139.94,3255592,0
+XOP.US,D,20250220,000000,139.2,140.2,138.16,139.69,1966252,0
+XOP.US,D,20250221,000000,138.97,139.23,134.87,135.31,3930355,0
+XOP.US,D,20250224,000000,135.3,135.64,134.21,134.82,2367125,0
+XOP.US,D,20250225,000000,134.16,134.8,131.12,131.64,2823597,0
+XOP.US,D,20250226,000000,132.31,132.71,129.85,130.51,2956889,0
+XOP.US,D,20250227,000000,131.3,131.54,129.35,129.58,2577992,0
+XOP.US,D,20250228,000000,128.74,131.02,127.46,130.91,2584880,0
+XOP.US,D,20250303,000000,132.08,132.49,123.33,124.57,6740283,0
+XOP.US,D,20250304,000000,122.7302,126.04,120.4,123.87,5545950,0
+XOP.US,D,20250305,000000,121.9796,122.47,118.36,121.92,5734221,0
+XOP.US,D,20250306,000000,121.17,122.11,119.29,120.5,3666663,0
+XOP.US,D,20250307,000000,121.53,123.68,120.78,122.56,5074863,0
+XOP.US,D,20250310,000000,123.165,124.76,121.25,122.54,3545093,0
+XOP.US,D,20250311,000000,123.15,125.4,121.93,123.16,2947208,0
+XOP.US,D,20250312,000000,123.51,125.76,122.69,124.44,2563630,0
+XOP.US,D,20250313,000000,124.2,125.6,121.68,122.65,2311407,0
+XOP.US,D,20250314,000000,123.265,127.08,122.595,126.93,2149857,0
+XOP.US,D,20250317,000000,127.22,129.96,127.15,129.51,3180432,0
+XOP.US,D,20250318,000000,130.805,131.44,128.95,130.28,2241385,0
+XOP.US,D,20250319,000000,130.52,134.07,130.03,133.36,2559632,0
+XOP.US,D,20250320,000000,132.1,134.01,131.59,133.23,2027248,0
+XOP.US,D,20250321,000000,132.44,132.89,130.88,131.36,5114640,0
+XOP.US,D,20250324,000000,131.18,133.06,131.04,132.5,2778617,0
+XOP.US,D,20250325,000000,133,134.16,132.195,132.54,1325473,0
+XOP.US,D,20250326,000000,133.95,135.46,132.94,133.15,2218589,0
+XOP.US,D,20250327,000000,132.7,133.24,131.14,131.82,1881365,0
+XOP.US,D,20250328,000000,131.355,132.1899,129.65,130.68,2018841,0
+XOP.US,D,20250331,000000,130.3,132.67,129.52,131.71,2968903,0
+XOP.US,D,20250401,000000,131.55,132.555,129.77,132.45,1431126,0
+XOP.US,D,20250402,000000,130.835,133.9,130.75,133.75,1901879,0
+XOP.US,D,20250403,000000,125.89,126.37,119.36,119.46,8710193,0
+XOP.US,D,20250404,000000,114.01,114.45,105.02,106.71,10910442,0
+XOP.US,D,20250407,000000,102.63,111.71,100.8,106.25,6332111,0
+XOP.US,D,20250408,000000,110,110.6899,100.31,101.91,8145217,0
+XOP.US,D,20250409,000000,99.7,115.05,99.01,113.74,9344382,0
+XOP.US,D,20250410,000000,109.685,109.685,102.06,104.39,6397696,0
+XOP.US,D,20250411,000000,104.43,108.41,102.5101,107.57,3907920,0
+XOP.US,D,20250414,000000,110.6,110.71,106.04,107.49,2664026,0
+XOP.US,D,20250415,000000,106.95,109.03,106.72,106.95,2219477,0
+XOP.US,D,20250416,000000,107.42,111.01,107.18,108.89,3800657,0
+XOP.US,D,20250417,000000,110.23,113.64,110.09,111.93,5060833,0
+XOP.US,D,20250421,000000,110,110.2,107.34,108.55,3851170,0
+XOP.US,D,20250422,000000,110.44,112.63,109.75,111.22,3535315,0
+XOP.US,D,20250423,000000,113.105,114.88,110.78,111.59,4508277,0
+XOP.US,D,20250424,000000,112.47,113.37,111.255,112.77,2317519,0
+XOP.US,D,20250425,000000,111.49,113.42,111.28,113.38,2027954,0
+XOP.US,D,20250428,000000,113.23,114.99,113.1478,114.7,2074225,0
+XOP.US,D,20250429,000000,113.22,114.64,112.51,113.91,2863939,0
+XOP.US,D,20250430,000000,112.14,112.5,109.38,110.71,6444224,0
+XOP.US,D,20250501,000000,110.76,114.15,110.59,112.7,5689931,0
+XOP.US,D,20250502,000000,114.08,115.125,112.06,114.95,4731233,0
+XOP.US,D,20250505,000000,113.2,114.18,112.12,112.96,3441922,0
+XOP.US,D,20250506,000000,114,114.73,112.33,113.14,4140218,0
+XOP.US,D,20250507,000000,113.755,113.88,111.91,113.29,1863884,0
+XOP.US,D,20250508,000000,114.67,117.88,114.44,117,3867090,0
+XOP.US,D,20250509,000000,118.62,119.3505,117.42,118.84,2949041,0
+XOP.US,D,20250512,000000,124.5,125.93,122.56,123.27,3857910,0
+XOP.US,D,20250513,000000,124.68,128.32,123.76,127.35,3656842,0
+XOP.US,D,20250514,000000,125.81,127.24,125.66,126.73,4583977,0
+XOP.US,D,20250515,000000,124.37,125.72,123.48,125.57,5849676,0
+XOP.US,D,20250516,000000,125.86,126.05,124.054,125.45,1874675,0
+XOP.US,D,20250519,000000,124.5,124.565,123.08,124.16,2587346,0
+XOP.US,D,20250520,000000,124.39,124.99,123.39,123.51,2657118,0
+XOP.US,D,20250521,000000,122.708,123.015,120.76,120.8,4091265,0
+XOP.US,D,20250522,000000,119.82,121.44,118.14,120.73,4004427,0
+XOP.US,D,20250523,000000,119.13,121.25,119.05,120.84,2856287,0
+XOP.US,D,20250527,000000,122.04,122.81,120.42,122.75,2983652,0
+XOP.US,D,20250528,000000,123.42,123.8,120.42,120.64,3987971,0
+XOP.US,D,20250529,000000,121.04,121.27,119.74,121.18,3088523,0
+XOP.US,D,20250530,000000,120.39,120.84,118.77,119.55,4350120,0
+XOP.US,D,20250602,000000,122.79,123.12,120,121.12,3942643,0
+XOP.US,D,20250603,000000,121.35,124.81,119.98,123.64,4137547,0
+XOP.US,D,20250604,000000,123.495,124.67,120.38,120.61,5127946,0
+XOP.US,D,20250605,000000,121.34,121.56,119.67,120.31,2851466,0
+XOP.US,D,20250606,000000,121.915,123.92,121.81,123.23,3294743,0
+XOP.US,D,20250609,000000,123.88,125.53,122.85,124.27,3655337,0
+XOP.US,D,20250610,000000,125.83,127.97,125.62,126.1,5834765,0
+XOP.US,D,20250611,000000,127.85,129.565,126.3,128.5,6048006,0
+XOP.US,D,20250612,000000,127.25,129.37,126.21,129.33,3750500,0
+XOP.US,D,20250613,000000,132.26,133.27,129.5,132.78,7719649,0
+XOP.US,D,20250616,000000,131.83,134.1,131.22,133.1,6158794,0
+XOP.US,D,20250617,000000,134.45,135.99,132.81,134.83,6828363,0
+XOP.US,D,20250618,000000,135.05,136.31,133.555,133.86,4803278,0
+XOP.US,D,20250620,000000,134.365,135.005,133.39,134.55,4166693,0
+XOP.US,D,20250623,000000,135.215,135.38,128.58,128.96,10082431,0
+XOP.US,D,20250624,000000,126.84,129.19,126.3001,128.04,5403545,0
+XOP.US,D,20250625,000000,127.72,127.8,126.11,126.14,3199585,0
+XOP.US,D,20250626,000000,126.505,128.4,126.18,127.78,2927114,0
+XOP.US,D,20250627,000000,127.69,127.74,126.06,127.2,3083817,0
+XOP.US,D,20250630,000000,126.36,126.9,125.63,125.8,2363937,0
+XOP.US,D,20250701,000000,125.635,128.14,124.36,126.88,3055840,0
+XOP.US,D,20250702,000000,128.11,129.57,126.52,129.28,2789132,0
+XOP.US,D,20250703,000000,129.42,130.2,128.8,129.17,962964,0
+XOP.US,D,20250707,000000,128.3,129.585,126.26,127.75,2652056,0
+XOP.US,D,20250708,000000,127.74,132.83,127.55,131.81,4110760,0
+XOP.US,D,20250709,000000,131.5,132.02,130.21,130.71,2329567,0
+XOP.US,D,20250710,000000,130.04,132.3787,128.79,132.29,2052772,0
+XOP.US,D,20250711,000000,132,133.74,131.5,133.07,1986564,0
+XOP.US,D,20250714,000000,132.95,132.95,130.7,131.68,2575829,0
+XOP.US,D,20250715,000000,131.785,132.34,128.7,128.84,3096436,0
+XOP.US,D,20250716,000000,128.84,129.6,126.22,126.74,2970593,0
+XOP.US,D,20250717,000000,126.58,129.5,126.24,129.22,2181953,0
+XOP.US,D,20250718,000000,130.99,131.48,128.96,129.41,4750352,0
+XOP.US,D,20250721,000000,129.48,129.575,125.935,126.17,3186109,0
+XOP.US,D,20250722,000000,126.065,128.02,125.84,127.57,1829818,0
+XOP.US,D,20250723,000000,127.235,128.59,126.24,128.46,2476122,0
+XOP.US,D,20250724,000000,128.21,129.34,127.16,128.79,2736465,0
+XOP.US,D,20250725,000000,129.115,129.395,127.355,128.02,1839733,0
+XOP.US,D,20250728,000000,129.61,131.05,129.29,130.93,2611761,0
+XOP.US,D,20250729,000000,131.38,132.03,129.88,131.78,3341225,0
+XOP.US,D,20250730,000000,130.66,131.03,128.52,129.7,2839272,0
+XOP.US,D,20250731,000000,128.35,130.17,127.395,128.15,2240537,0
+XOP.US,D,20250801,000000,127.43,127.635,123.08,123.7,3913636,0
+XOP.US,D,20250804,000000,123.225,124.59,123,124.09,2198588,0
+XOP.US,D,20250805,000000,124.6608,125.33,123.08,125.04,2381124,0
+XOP.US,D,20250806,000000,126.18,127.13,123.18,123.71,2871207,0
+XOP.US,D,20250807,000000,125.25,126.94,122.3,122.54,3299176,0
+XOP.US,D,20250808,000000,123.34,124.92,122.4,122.99,3342886,0
+XOP.US,D,20250811,000000,123.64,124.21,121.4551,121.81,2478472,0
+XOP.US,D,20250812,000000,122.355,124.38,121.805,123.27,4658201,0
+XOP.US,D,20250813,000000,123.29,124.95,123.02,124.93,2797506,0
+XOP.US,D,20250814,000000,124.25,125.285,123.035,125.15,2753039,0
+XOP.US,D,20250815,000000,125.06,125.96,124.15,124.52,2062823,0
+XOP.US,D,20250818,000000,123.42,123.78,122.1725,123.48,2365168,0
+XOP.US,D,20250819,000000,122.915,124.41,122.21,122.92,1331535,0
+XOP.US,D,20250820,000000,123.41,124.62,122.4,124.11,1917173,0
+XOP.US,D,20250821,000000,123.705,124.81,123.0055,124.36,1969208,0
+XOP.US,D,20250822,000000,124.88,128.9,124.65,128.62,2933081,0
+XOP.US,D,20250825,000000,128.1,130.245,127.76,129.96,2435825,0
+XOP.US,D,20250826,000000,128.96,129.63,128.12,129.54,2103071,0
+XOP.US,D,20250827,000000,129.045,131.97,129.02,131.4,2593203,0
+XOP.US,D,20250828,000000,131.285,133.02,130.33,132.78,2902819,0
+XOP.US,D,20250829,000000,132.855,133.68,132.38,133.01,2174554,0
+XOP.US,D,20250902,000000,132.415,134.58,131.83,134.57,2816635,0
+XOP.US,D,20250903,000000,133.415,134.85,130.35,130.84,3305079,0
+XOP.US,D,20250904,000000,130.39,132.68,129.795,132.25,3572330,0
+XOP.US,D,20250905,000000,130.64,132.06,128.44,129.64,5291197,0
+XOP.US,D,20250908,000000,130.56,130.855,127.75,128.69,4677871,0
+XOP.US,D,20250909,000000,129.43,131.54,128.92,129.03,3272479,0
+XOP.US,D,20250910,000000,129.39,131.81,128.88,131.77,3279731,0
+XOP.US,D,20250911,000000,130.74,131.84,129.93,131.37,2377647,0
+XOP.US,D,20250912,000000,132.23,132.74,130.06,130.13,2374129,0
+XOP.US,D,20250915,000000,129.765,130.56,128.68,129.34,4251183,0
+XOP.US,D,20250916,000000,130.585,133.72,130.2,133.42,5477003,0
+XOP.US,D,20250917,000000,132.96,135.3,132.35,133.33,3586405,0
+XOP.US,D,20250918,000000,133.85,133.9,131.42,132.92,3633875,0
+XOP.US,D,20250919,000000,132.58,132.64,129.61,130.1,3487183,0
+XOP.US,D,20250922,000000,129,130.7,128.25,130.19,2691778,0
+XOP.US,D,20250923,000000,131.04,135.88,130.99,133.24,5288216,0
+XOP.US,D,20250924,000000,134.7,137.16,134.43,135.28,5055087,0
+XOP.US,D,20250925,000000,134.655,136.75,134.34,136.09,3933996,0
+XOP.US,D,20250926,000000,135.81,139.3,135.81,137.24,5461161,0
+XOP.US,D,20250929,000000,136.19,136.44,132.84,133.5,4360900,0
+XOP.US,D,20250930,000000,131.96,132.96,130.92,132.2,5936396,0
+XOP.US,D,20251001,000000,131.43,134.8,131.12,134.49,3631965,0
+XOP.US,D,20251002,000000,133.79,134.59,131.52,131.87,4067989,0
+XOP.US,D,20251003,000000,133.06,133.87,132.525,133.19,4095169,0
+XOP.US,D,20251006,000000,134.25,135.46,133.52,134.15,3300732,0
+XOP.US,D,20251007,000000,133.785,134.03,131.73,133.73,3137221,0
+XOP.US,D,20251008,000000,133.92,134.05,131.79,133.92,2678129,0
+XOP.US,D,20251009,000000,134.18,135.38,130.59,131,3699268,0
+XOP.US,D,20251010,000000,128.84,129.77,123.92,123.96,8024754,0
+XOP.US,D,20251013,000000,125.85,127.5,124.72,127.21,3234006,0
+XOP.US,D,20251014,000000,124.3,127.3,124.14,126.14,3336060,0
+XOP.US,D,20251015,000000,126.91,128.03,125.06,125.93,2169944,0
+XOP.US,D,20251016,000000,126.2833,126.89,122.11,123.29,4894480,0
+XOP.US,D,20251017,000000,123.4675,124.71,122.32,123.57,2568070,0
+XOP.US,D,20251020,000000,124.58,126.3,124.25,125.27,3200678,0
+XOP.US,D,20251021,000000,125.14,125.82,123.82,124.34,2885867,0
+XOP.US,D,20251022,000000,125.03,125.78,122.83,124.9,3691707,0
+XOP.US,D,20251023,000000,128.49,130.27,127.52,129.66,4361891,0
+XOP.US,D,20251024,000000,130.27,130.55,128.41,128.46,2139887,0
+XOP.US,D,20251027,000000,129.48,129.62,128.07,128.35,2448196,0
+XOP.US,D,20251028,000000,127.21,127.5085,125.535,125.83,2533807,0
+XOP.US,D,20251029,000000,125.875,127.575,125.48,126.36,1924677,0
+XOP.US,D,20251030,000000,126.065,128.06,125.47,125.86,1660571,0
+XOP.US,D,20251031,000000,126.35,127.41,125.65,126.82,1946943,0
+XOP.US,D,20251103,000000,126.52,127.77,124.84,127.66,1871884,0
+XOP.US,D,20251104,000000,125.1,126.525,123.4,125.93,2508185,0
+XOP.US,D,20251105,000000,125.52,127.42,124.66,124.74,2828724,0
+XOP.US,D,20251106,000000,126.015,128.78,125.81,126.84,2557036,0
+XOP.US,D,20251107,000000,127.32,129.89,126.37,129.48,3892839,0
+XOP.US,D,20251110,000000,130.625,131.83,128.73,131.41,2599857,0
+XOP.US,D,20251111,000000,131.97,135.16,131.92,134.13,3933857,0
+XOP.US,D,20251112,000000,133.085,134.04,131.86,132.05,2797424,0
+XOP.US,D,20251113,000000,132.2,134.06,131,131.92,3393166,0
+XOP.US,D,20251114,000000,131.66,134.18,130.1465,134.01,2643836,0
+XOP.US,D,20251117,000000,133.91,134.02,130.68,131.44,3051504,0
+XOP.US,D,20251118,000000,130.065,133.92,129.742,133.49,2906322,0
+XOP.US,D,20251119,000000,130.695,132.24,129.87,131.88,2732022,0
+XOP.US,D,20251120,000000,132.4,135.205,128.485,128.56,3520748,0
+XOP.US,D,20251121,000000,128.085,130.57,126.96,129.74,2969742,0
+XOP.US,D,20251124,000000,128.89,131.3,127.1,130.83,2279814,0
+XOP.US,D,20251125,000000,129.42,130.525,127.96,130.22,1654543,0
+XOP.US,D,20251126,000000,130.33,133.05,130.28,131.68,1544432,0
+XOP.US,D,20251128,000000,132.08,134.45,131.81,134.02,1286454,0
+XOP.US,D,20251201,000000,134.05,136.225,133.71,135.08,2197338,0
+XOP.US,D,20251202,000000,134.71,134.77,132.28,133.05,1832127,0
+XOP.US,D,20251203,000000,134,136.635,133.82,136.48,2153821,0
+XOP.US,D,20251204,000000,136.265,137.45,135.56,136.48,1450983,0
+XOP.US,D,20251205,000000,136.54,139.48,136.54,136.69,2666559,0
+XOP.US,D,20251208,000000,135.435,136.75,133.975,134.13,2754578,0
+XOP.US,D,20251209,000000,133.89,135.46,133.83,134.55,2100065,0
+XOP.US,D,20251210,000000,134.45,135.64,132.4418,135.22,2696866,0
+XOP.US,D,20251211,000000,133.51,134.17,132.43,133.01,2219402,0
+XOP.US,D,20251212,000000,133.745,134.23,131.7,131.73,1731078,0
+XOP.US,D,20251215,000000,131.95,131.99,128.4836,129.88,3091024,0
+XOP.US,D,20251216,000000,128.22,128.53,124.32,124.96,5448353,0
+XOP.US,D,20251217,000000,126.085,128.22,125.7,127.9,3575764,0
+XOP.US,D,20251218,000000,128.03,128.03,124.7,125.09,3425449,0
+XOP.US,D,20251219,000000,125.565,126.85,125.25,125.56,2174347,0
+XOP.US,D,20251222,000000,126,127.68,125.11,125.25,2051244,0
+XOP.US,D,20251223,000000,125.99,126.745,125.06,126.48,2041226,0
+XOP.US,D,20251224,000000,125.83,126.32,125.2,125.92,1048162,0
+XOP.US,D,20251226,000000,125.9531,125.9531,124.19,124.96,1657595,0
+XOP.US,D,20251229,000000,125.775,126.795,125.45,126.46,1983151,0
+XOP.US,D,20251230,000000,127.54,128.44,127.36,127.43,1308667,0
+XOP.US,D,20251231,000000,127.12,127.35,125.67,126.26,1457236,0
+XOP.US,D,20260102,000000,126.33,129.4,125.59,128.96,2115559,0
+XOP.US,D,20260105,000000,131.26,131.85,125.15,127.5,4808930,0
+XOP.US,D,20260106,000000,127.58,127.92,125.23,125.54,3204048,0
+XOP.US,D,20260107,000000,126.105,126.55,123.16,123.96,2989591,0
+XOP.US,D,20260108,000000,124.35,129.81,124.32,128.46,4722641,0
+XOP.US,D,20260109,000000,128.97,129.61,126.94,127.41,2894682,0
+XOP.US,D,20260112,000000,127.6,128.31,126.42,127.54,2700365,0
+XOP.US,D,20260113,000000,128.98,131.36,128.57,129.75,6641916,0
+XOP.US,D,20260114,000000,129.86,133.8,129.76,131.94,6113319,0
+XOP.US,D,20260115,000000,130.2,131.63,128.51,130.28,4795187,0
+XOP.US,D,20260116,000000,130.49,130.595,129.31,130.29,3312678,0
+XOP.US,D,20260120,000000,131.59,132.43,129.105,129.76,2904397,0
+XOP.US,D,20260121,000000,132.61,136.16,132.32,134.63,5399938,0
+XOP.US,D,20260122,000000,134.77,135.31,133.6,134.53,4188286,0
+XOP.US,D,20260123,000000,136.5,138.27,134.74,135.22,4935929,0
+XOP.US,D,20260126,000000,136.345,136.55,133.56,134.79,3409678,0
+XOP.US,D,20260127,000000,135.12,136.31,134.13,135.4,2382290,0
+XOP.US,D,20260128,000000,136.385,137.22,135.32,137.1,4802518,0
+XOP.US,D,20260129,000000,140.31,142.39,138.5,138.97,9342427,0
+XOP.US,D,20260130,000000,138.505,140.345,136.95,140.24,6656134,0
+XOP.US,D,20260202,000000,135.275,137.55,134.86,135.76,6994131,0
+XOP.US,D,20260203,000000,135.61,139.915,134.92,139.78,7942648,0
+XOP.US,D,20260204,000000,140.72,144.15,140.22,143.81,6676235,0
+XOP.US,D,20260205,000000,142.245,143,139.16,141.46,4381367,0
+XOP.US,D,20260206,000000,142.42,146.62,142.215,146.41,3533858,0
+XOP.US,D,20260209,000000,145.655,147.07,144.89,146.49,2224816,0
+XOP.US,D,20260210,000000,146.405,146.54,144.63,145.62,3661385,0
+XOP.US,D,20260211,000000,147.85,149.21,146.71,149.06,3267862,0
+XOP.US,D,20260212,000000,148.69,149.33,142.52,144.63,6406025,0
+XOP.US,D,20260213,000000,144.455,148.38,144.19,147.89,4568358,0
+XOP.US,D,20260217,000000,147.9,149.5,142.96,145.4,2975974,0
+XOP.US,D,20260218,000000,146.86,148.26,146.32,148.05,3939693,0
diff --git a/daily/us/nyse etfs/2/xpnd.us.txt b/daily/us/nyse etfs/2/xpnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77578efe19103af5399b72c09f8d0e9bf766f869
--- /dev/null
+++ b/daily/us/nyse etfs/2/xpnd.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPND.US,D,20210617,000000,20.0528,20.0528,20.0528,20.0528,3.0033401056618,0
+XPND.US,D,20210618,000000,19.8679,19.8928,19.788,19.8386,3506.9001300444,0
+XPND.US,D,20210621,000000,19.8163,20.01,19.8163,19.9954,2932.2610564944,0
+XPND.US,D,20210622,000000,20.0576,20.185,20.0576,20.185,971.07996749731,0
+XPND.US,D,20210623,000000,20.2274,20.2674,20.1976,20.2042,8984.9924827715,0
+XPND.US,D,20210624,000000,20.3973,20.4073,20.3973,20.4046,1949.1677285745,0
+XPND.US,D,20210625,000000,20.4073,20.4262,20.3822,20.3822,12164.528541299,0
+XPND.US,D,20210628,000000,20.677,20.7469,20.6768,20.7422,4520.026859021,0
+XPND.US,D,20210629,000000,20.667,20.8667,20.667,20.852,467613.04665796,0
+XPND.US,D,20210630,000000,20.7669,20.7969,20.7619,20.7765,12619.034010622,0
+XPND.US,D,20210701,000000,20.7369,20.7469,20.677,20.7229,6392.1088582168,0
+XPND.US,D,20210702,000000,20.8967,20.9417,20.8867,20.9365,2064.2957659582,0
+XPND.US,D,20210706,000000,21.0166,21.0665,20.9367,20.9917,2957.2888907083,0
+XPND.US,D,20210707,000000,21.0765,21.0765,20.9567,21.0066,3210.5705729524,0
+XPND.US,D,20210708,000000,20.7269,20.8468,20.6969,20.777,4587.1014547141,0
+XPND.US,D,20210709,000000,20.8069,21.0465,20.8069,21.0462,1277.4206582748,0
+XPND.US,D,20210712,000000,21.0765,21.1263,21.0765,21.1126,3250.6151076946,0
+XPND.US,D,20210713,000000,21.2164,21.2164,21.0869,21.0869,401.44646079012,0
+XPND.US,D,20210714,000000,21.1463,21.1465,21.0708,21.0708,19515.70400659,0
+XPND.US,D,20210715,000000,20.8268,20.8468,20.8069,20.842,33003.704421117,0
+XPND.US,D,20210716,000000,20.8069,20.8069,20.6449,20.6449,60795.612645543,0
+XPND.US,D,20210719,000000,20.4772,20.4772,20.3673,20.437,2092.3269402777,0
+XPND.US,D,20210720,000000,20.5671,20.8667,20.5571,20.785,19437.617163843,0
+XPND.US,D,20210721,000000,20.9414,21.083,20.9414,21.083,1474.6399918799,0
+XPND.US,D,20210722,000000,21.1566,21.1864,21.1365,21.1859,10869.08784239,0
+XPND.US,D,20210723,000000,21.2716,21.489,21.2716,21.489,5882.5421536229,0
+XPND.US,D,20210726,000000,21.4661,21.516,21.4661,21.4791,2409.6798781093,0
+XPND.US,D,20210727,000000,21.2413,21.2413,21.1365,21.1844,1172.3037545766,0
+XPND.US,D,20210728,000000,21.3462,21.4057,21.3163,21.3507,3533.9301909954,0
+XPND.US,D,20210729,000000,21.4461,21.4461,21.4122,21.4227,912.01427875263,0
+XPND.US,D,20210730,000000,21.3462,21.3894,21.3063,21.364,3814.2419341905,0
+XPND.US,D,20210802,000000,21.506,21.546,21.3488,21.3488,1068.187964247,0
+XPND.US,D,20210803,000000,21.3163,21.4337,21.2763,21.4337,835.92966274253,0
+XPND.US,D,20210804,000000,21.516,21.6958,21.4961,21.6559,40803.378675521,0
+XPND.US,D,20210805,000000,21.626,21.6896,21.626,21.6896,3486.8778626733,0
+XPND.US,D,20210806,000000,21.7158,21.7158,21.6276,21.636,3194.5527590556,0
+XPND.US,D,20210809,000000,21.606,21.6359,21.5952,21.5952,5112.6859732049,0
+XPND.US,D,20210810,000000,21.4861,21.516,21.4326,21.4326,752.83725315255,0
+XPND.US,D,20210811,000000,21.3363,21.4062,21.3363,21.3855,2748.0561966805,0
+XPND.US,D,20210812,000000,21.2064,21.4162,21.2064,21.4055,1939.156594889,0
+XPND.US,D,20210813,000000,21.4761,21.4761,21.4361,21.4462,1685.8749126448,0
+XPND.US,D,20210816,000000,21.3163,21.506,21.3163,21.5025,2357.6219829445,0
+XPND.US,D,20210817,000000,21.2263,21.3363,21.1265,21.2263,2173.4171231306,0
+XPND.US,D,20210818,000000,21.2663,21.2663,20.9913,20.9913,1450.6132710346,0
+XPND.US,D,20210819,000000,20.9667,21.2263,20.9667,21.1276,901.00203169853,0
+XPND.US,D,20210820,000000,21.2763,21.3363,21.2763,21.3289,35335.297456479,0
+XPND.US,D,20210823,000000,21.5359,21.6657,21.526,21.6434,2655.9537667736,0
+XPND.US,D,20210824,000000,21.7058,21.7058,21.6529,21.6529,322.35850467436,0
+XPND.US,D,20210825,000000,21.6959,21.7062,21.6958,21.7062,413.45982121277,0
+XPND.US,D,20210826,000000,21.7358,21.7358,21.556,21.5664,2011.2367574248,0
+XPND.US,D,20210827,000000,21.8257,21.9256,21.8257,21.8974,1290.435132066,0
+XPND.US,D,20210830,000000,22.0754,22.0754,22.0354,22.057,2414.6854449521,0
+XPND.US,D,20210831,000000,21.7959,21.8856,21.7958,21.847,1290.435132066,0
+XPND.US,D,20210901,000000,21.9056,21.9056,21.7865,21.7865,621.69140187199,0
+XPND.US,D,20210902,000000,21.7858,21.7858,21.7158,21.727,1824.0285575053,0
+XPND.US,D,20210903,000000,21.8856,21.8956,21.8481,21.8481,991.10223486839,0
+XPND.US,D,20210907,000000,21.626,21.7158,21.616,21.6906,5531.1513612604,0
+XPND.US,D,20210908,000000,21.546,21.546,21.4761,21.5346,5036.6013571948,0
+XPND.US,D,20210909,000000,21.6359,21.6359,21.5068,21.5068,1685.8749126448,0
+XPND.US,D,20210910,000000,21.6658,21.6658,21.4525,21.4525,974.08330760297,0
+XPND.US,D,20210913,000000,21.3562,21.4361,21.3263,21.4029,2371.6375701043,0
+XPND.US,D,20210914,000000,21.4062,21.4261,21.3363,21.3403,4892.441032123,0
+XPND.US,D,20210915,000000,21.2963,21.516,21.2963,21.5136,2447.7221861143,0
+XPND.US,D,20210916,000000,21.4561,21.616,21.4561,21.591,8716.694099999,0
+XPND.US,D,20210917,000000,21.3363,21.3363,21.3013,21.3307,3597.0003332143,0
+XPND.US,D,20210920,000000,20.9167,20.9398,20.7269,20.9398,4813.3530760073,0
+XPND.US,D,20210921,000000,20.9821,20.9821,20.9821,20.9821,87.096863064192,0
+XPND.US,D,20210922,000000,21.1688,21.1688,21.1688,21.1688,15.016700528309,0
+XPND.US,D,20210923,000000,21.4661,21.4661,21.4343,21.4343,3851.283128827,0
+XPND.US,D,20210924,000000,21.3164,21.4661,21.3164,21.4441,7621.476074801,0
+XPND.US,D,20210927,000000,21.2363,21.2963,21.2014,21.2396,10251.400893992,0
+XPND.US,D,20210928,000000,20.5471,20.627,20.517,20.517,5171.7516619496,0
+XPND.US,D,20210929,000000,20.5971,20.5971,20.3898,20.3898,2713.0172287811,0
+XPND.US,D,20210930,000000,20.4872,20.5072,20.3473,20.3473,6449.1723202244,0
+XPND.US,D,20211001,000000,20.5671,20.5871,20.5483,20.5483,11050.289362099,0
+XPND.US,D,20211004,000000,19.9778,20.0162,19.9478,20.0162,1102.2258187779,0
+XPND.US,D,20211005,000000,20.4672,20.4672,20.3793,20.3793,2506.787874859,0
+XPND.US,D,20211006,000000,20.3074,20.4095,20.2075,20.4095,2563.8513368666,0
+XPND.US,D,20211007,000000,20.6343,20.6343,20.6343,20.6343,14.015587159755,0
+XPND.US,D,20211008,000000,20.637,20.637,20.4705,20.4705,3316.6885900192,0
+XPND.US,D,20211011,000000,20.4824,20.4824,20.3634,20.3634,1902.1154002525,0
+XPND.US,D,20211012,000000,20.3374,20.3374,20.3054,20.3054,425.47318163542,0
+XPND.US,D,20211013,000000,20.4772,20.5072,20.4772,20.5051,2999.3356521876,0
+XPND.US,D,20211014,000000,20.8767,20.9367,20.8767,20.9226,738.8216659928,0
+XPND.US,D,20211015,000000,21.0067,21.0174,21.0067,21.0174,787.87622105194,0
+XPND.US,D,20211018,000000,21.0664,21.2605,21.0664,21.2605,8051.9548232792,0
+XPND.US,D,20211019,000000,21.4261,21.516,21.4261,21.4868,1962.1822023657,0
+XPND.US,D,20211020,000000,21.556,21.556,21.4961,21.5012,502.55891101407,0
+XPND.US,D,20211021,000000,21.536,21.666,21.536,21.666,1768.9673222348,0
+XPND.US,D,20211022,000000,21.7158,21.7158,21.556,21.6319,1866.0753189845,0
+XPND.US,D,20211025,000000,21.7358,21.7758,21.6559,21.7023,1201.3360422647,0
+XPND.US,D,20211026,000000,21.8856,21.8856,21.7072,21.7072,1156.2859406798,0
+XPND.US,D,20211027,000000,21.6559,21.7558,21.5689,21.5689,2110.3469809117,0
+XPND.US,D,20211028,000000,21.8158,21.8306,21.7758,21.8285,7056.8481349366,0
+XPND.US,D,20211029,000000,21.8257,21.9704,21.8227,21.9704,2559.8468833924,0
+XPND.US,D,20211101,000000,21.8572,21.8913,21.8257,21.8913,1860.0686387732,0
+XPND.US,D,20211102,000000,22.1454,22.1454,22.0854,22.1249,3895.3321170433,0
+XPND.US,D,20211103,000000,22.0754,22.3052,22.0754,22.2798,751.836139784,0
+XPND.US,D,20211104,000000,22.3451,22.7046,22.3451,22.6949,955.06215360045,0
+XPND.US,D,20211105,000000,22.7447,22.7647,22.7092,22.7092,401.44646079012,0
+XPND.US,D,20211108,000000,22.8483,22.8483,22.8483,22.8483,46.051214953481,0
+XPND.US,D,20211109,000000,22.8745,22.9144,22.8645,22.9,14895.565810714,0
+XPND.US,D,20211110,000000,22.8046,22.8046,22.4098,22.4098,3989.4367736874,0
+XPND.US,D,20211111,000000,22.5599,22.6099,22.5252,22.5252,1450.6132710346,0
+XPND.US,D,20211112,000000,22.6397,22.8445,22.6348,22.8222,1189.3226818421,0
+XPND.US,D,20211115,000000,22.9345,22.9345,22.8535,22.8783,1117.2425193062,0
+XPND.US,D,20211116,000000,22.9944,23.2441,22.9944,23.2104,601.66913450091,0
+XPND.US,D,20211117,000000,23.2242,23.2242,23.0949,23.0949,3787.2118732395,0
+XPND.US,D,20211118,000000,23.1542,23.2142,23.1242,23.1663,10965.194725772,0
+XPND.US,D,20211119,000000,23.344,23.4439,23.2741,23.3057,4436.934449431,0
+XPND.US,D,20211122,000000,23.4838,23.4838,22.9098,22.9098,1558.7335148385,0
+XPND.US,D,20211123,000000,22.7547,22.7547,22.5049,22.7144,2962.2944575511,0
+XPND.US,D,20211124,000000,22.6348,22.851,22.3901,22.851,2146.3870621796,0
+XPND.US,D,20211126,000000,22.7947,22.7947,22.4182,22.4182,776.86397399785,0
+XPND.US,D,20211129,000000,22.6747,23.0526,22.6747,23.0526,2270.5251198803,0
+XPND.US,D,20211130,000000,23.0244,23.0244,22.4749,22.4906,1728.9227874926,0
+XPND.US,D,20211201,000000,22.7247,22.7747,22.1422,22.1422,5566.1903291598,0
+XPND.US,D,20211202,000000,22.2153,22.2953,22.0854,22.2953,803.8940349488,0
+XPND.US,D,20211203,000000,21.9156,21.9462,21.8856,21.9462,699.77824461919,0
+XPND.US,D,20211206,000000,21.9056,22.1154,21.9056,22.0902,873.97197074758,0
+XPND.US,D,20211207,000000,22.8046,22.8745,22.7774,22.817,1647.8326046398,0
+XPND.US,D,20211208,000000,22.8246,22.9231,22.8246,22.9231,276.30728972088,0
+XPND.US,D,20211209,000000,22.7147,22.7147,22.6288,22.6288,670.74595693113,0
+XPND.US,D,20211210,000000,23.0144,23.0766,23.0144,23.0766,596.66356765814,0
+XPND.US,D,20211213,000000,23.1761,23.1761,22.8419,22.8419,1728.9227874926,0
+XPND.US,D,20211214,000000,22.2153,22.3802,22.2153,22.3724,2136.3759284941,0
+XPND.US,D,20211215,000000,22.4148,23.0037,22.3251,23.0037,754.83947988966,0
+XPND.US,D,20211216,000000,22.3951,22.445,22.3951,22.4007,692.77045103932,0
+XPND.US,D,20211217,000000,22.3251,22.3334,22.2552,22.3023,661.73593661414,0
+XPND.US,D,20211220,000000,21.9856,22.0181,21.9756,22.0181,379.42196668194,0
+XPND.US,D,20211221,000000,22.1753,22.5249,22.0055,22.4979,2500.7811946477,0
+XPND.US,D,20211222,000000,22.5049,22.7099,22.5049,22.7099,3023.3623730329,0
+XPND.US,D,20211223,000000,22.8446,22.9545,22.8446,22.9519,3358.7353514984,0
+XPND.US,D,20211227,000000,23.2142,23.3722,23.2142,23.3722,5254.8440715396,0
+XPND.US,D,20211228,000000,23.3482,23.3482,23.1923,23.1923,2815.1307923736,0
+XPND.US,D,20211229,000000,23.1242,23.284,23.1143,23.255,1278.4217716434,0
+XPND.US,D,20211230,000000,23.2242,23.2242,23.0931,23.0931,1104.228045515,0
+XPND.US,D,20211231,000000,22.9545,22.9545,22.9545,22.9545,398.44312068446,0
+XPND.US,D,20220103,000000,23.0144,23.0144,22.968,22.968,427.47540837253,0
+XPND.US,D,20220104,000000,22.505,22.7421,22.5049,22.7421,922.02541243817,0
+XPND.US,D,20220105,000000,22.0155,22.0155,21.9753,21.9753,540.60121901912,0
+XPND.US,D,20220106,000000,22.0754,22.1164,21.9754,21.9754,680.75709061667,0
+XPND.US,D,20220107,000000,21.7358,21.7358,21.6627,21.6627,433.48208858385,0
+XPND.US,D,20220110,000000,21.0412,21.6627,21.0412,21.6627,2641.9381796138,0
+XPND.US,D,20220111,000000,21.8656,21.9443,21.8556,21.9443,1771.9706623404,0
+XPND.US,D,20220112,000000,22.0155,22.0754,22.0155,22.0358,598.66579439525,0
+XPND.US,D,20220113,000000,21.606,21.606,21.4694,21.4694,344.38299878255,0
+XPND.US,D,20220114,000000,21.4661,21.6667,21.4658,21.6667,959.06660707466,0
+XPND.US,D,20220118,000000,21.0766,21.0766,20.9849,20.9849,659.73370987704,0
+XPND.US,D,20220119,000000,20.8867,20.8867,20.7147,20.7147,1026.1412027678,0
+XPND.US,D,20220120,000000,21.0067,21.0067,20.3826,20.3826,909.01093864696,0
+XPND.US,D,20220121,000000,19.9883,20.0426,19.9425,19.9425,5886.5466070971,0
+XPND.US,D,20220124,000000,19.4084,20.1608,19.2785,20.1608,2468.745566854,0
+XPND.US,D,20220125,000000,19.778,19.9778,19.4983,19.584,3451.8388947739,0
+XPND.US,D,20220126,000000,19.8878,20.0177,19.5083,19.5389,804.89514831736,0
+XPND.US,D,20220127,000000,19.9678,19.9678,19.3885,19.4249,2288.5451605143,0
+XPND.US,D,20220128,000000,19.6781,20.0599,19.6781,20.0599,2362.6275497873,0
+XPND.US,D,20220131,000000,20.752,20.752,20.752,20.752,10.011133685539,0
+XPND.US,D,20220201,000000,20.5471,20.8824,20.5471,20.8824,830.92409589976,0
+XPND.US,D,20220202,000000,21.0665,21.1665,21.0662,21.1665,6326.0353758923,0
+XPND.US,D,20220203,000000,20.2204,20.2204,20.2204,20.2204,4.0044534742157,0
+XPND.US,D,20220204,000000,20.3615,20.3801,20.3615,20.3801,250.27834213848,0
+XPND.US,D,20220207,000000,20.2574,20.3452,20.132,20.132,2823.1396993221,0
+XPND.US,D,20220208,000000,20.2774,20.3987,20.2774,20.3987,482.53664364299,0
+XPND.US,D,20220209,000000,20.9167,20.962,20.9167,20.962,512.57004469961,0
+XPND.US,D,20220210,000000,20.4331,20.4331,20.4331,20.4331,11.012247054093,0
+XPND.US,D,20220211,000000,19.6781,19.758,19.6781,19.7572,1598.7780495806,0
+XPND.US,D,20220214,000000,19.7179,19.718,19.6997,19.6997,993.10446160549,0
+XPND.US,D,20220215,000000,20.0576,20.2431,20.0576,20.2431,1925.1410077292,0
+XPND.US,D,20220216,000000,19.9848,20.2374,19.9828,20.2222,1249.3894839553,0
+XPND.US,D,20220217,000000,19.5964,19.5964,19.5559,19.5559,268.29838277245,0
+XPND.US,D,20220218,000000,19.4883,19.4883,19.3371,19.3371,2153.3948557595,0
+XPND.US,D,20220222,000000,19.4533,19.4533,19.1238,19.1238,3629.035961008,0
+XPND.US,D,20220223,000000,18.7691,18.7691,18.6798,18.6798,1916.1309874122,0
+XPND.US,D,20220224,000000,19.4683,19.4718,19.4682,19.4718,5039.6046973005,0
+XPND.US,D,20220225,000000,19.6281,19.7226,19.6281,19.7226,1873.0831125644,0
+XPND.US,D,20220228,000000,19.6549,19.6549,19.6549,19.6549,20.022267371079,0
+XPND.US,D,20220301,000000,19.2357,19.2357,19.2357,19.2357,3.0033401056618,0
+XPND.US,D,20220302,000000,19.5981,19.6881,19.5981,19.6407,502.55891101407,0
+XPND.US,D,20220303,000000,19.5682,19.5682,19.3069,19.3069,17076.991840793,0
+XPND.US,D,20220304,000000,18.889,18.9915,18.8889,18.9915,3911.3499309402,0
+XPND.US,D,20220307,000000,18.899,18.899,18.1874,18.1874,10398.564559169,0
+XPND.US,D,20220308,000000,18.5444,18.5594,18.2117,18.2117,2870.1920276441,0
+XPND.US,D,20220309,000000,18.7491,18.9124,18.7491,18.9124,660.73482324559,0
+XPND.US,D,20220310,000000,18.5595,18.6392,18.3796,18.6354,6056.7358797513,0
+XPND.US,D,20220311,000000,18.6391,18.6391,18.2539,18.2539,4526.0335392323,0
+XPND.US,D,20220314,000000,18.3796,18.3796,17.8601,17.8801,2519.8023486502,0
+XPND.US,D,20220315,000000,18.2397,18.4994,18.2397,18.4794,3390.7709792921,0
+XPND.US,D,20220316,000000,19.0687,19.1451,18.5194,19.1451,2193.4393905017,0
+XPND.US,D,20220317,000000,19.2785,19.3984,19.2785,19.3735,3198.5572125298,0
+XPND.US,D,20220318,000000,19.718,19.819,19.7081,19.819,1267.4095245893,0
+XPND.US,D,20220321,000000,19.6181,19.6949,19.5981,19.6949,1250.3905973239,0
+XPND.US,D,20220322,000000,19.9935,19.9935,19.9935,19.9935,106.11801706672,0
+XPND.US,D,20220323,000000,19.5982,19.5982,19.5669,19.5669,1701.8927265417,0
+XPND.US,D,20220324,000000,20.0722,20.1182,20.0722,20.1182,530.59008533358,0
+XPND.US,D,20220325,000000,19.8977,20.0579,19.8977,20.0579,509.3136998558,0
+XPND.US,D,20220328,000000,20.0776,20.3106,20.0676,20.3106,11411.028355905,0
+XPND.US,D,20220329,000000,20.7639,20.7639,20.7639,20.7639,73.0449903526,0
+XPND.US,D,20220330,000000,20.5673,20.5673,20.4008,20.4008,2794.7213432166,0
+XPND.US,D,20220331,000000,20.4321,20.4321,20.1656,20.1656,1157.7130662734,0
+XPND.US,D,20220401,000000,19.9077,20.0724,19.9077,20.0724,565.348213003,0
+XPND.US,D,20220404,000000,20.3824,20.4773,20.3824,20.46,899.5540592738,0
+XPND.US,D,20220405,000000,20.1276,20.1276,19.9277,19.9523,520.320479224,0
+XPND.US,D,20220406,000000,19.9377,19.9377,19.498,19.498,1348.8307807576,0
+XPND.US,D,20220407,000000,19.5293,19.5293,19.5293,19.5293,18.0110935116,0
+XPND.US,D,20220408,000000,19.278,19.2781,19.221,19.221,580.357457596,0
+XPND.US,D,20220411,000000,18.8784,18.8784,18.7941,18.7941,1995.2289145628,0
+XPND.US,D,20220412,000000,18.9283,18.9283,18.666,18.666,290.178728798,0
+XPND.US,D,20220413,000000,18.6785,19.0283,18.6785,19.0283,574.3537597588,0
+XPND.US,D,20220414,000000,18.6586,18.6785,18.5636,18.5636,5898.633125049,0
+XPND.US,D,20220418,000000,18.5286,18.7285,18.4986,18.6085,28065.286156298,0
+XPND.US,D,20220419,000000,18.5086,19.0483,18.5086,19.0283,1802.1099674662,0
+XPND.US,D,20220420,000000,19.0183,19.1482,18.9077,18.9077,6704.12925154,0
+XPND.US,D,20220421,000000,18.7185,18.7185,18.4217,18.4217,117.0721078254,0
+XPND.US,D,20220422,000000,18.0489,18.0789,17.8836,17.8836,3406.0979063048,0
+XPND.US,D,20220425,000000,17.799,18.1288,17.799,18.1288,5729.5289693012,0
+XPND.US,D,20220426,000000,17.7391,17.7391,17.5392,17.5392,1100.67793682,0
+XPND.US,D,20220427,000000,17.4592,17.779,17.4592,17.5787,691.4258675842,0
+XPND.US,D,20220428,000000,17.879,18.5186,17.879,18.3695,8445.201624328,0
+XPND.US,D,20220429,000000,18.3287,18.3287,17.613,17.613,1608.9910203696,0
+XPND.US,D,20220502,000000,17.6991,17.9852,17.6691,17.9852,2326.432911915,0
+XPND.US,D,20220503,000000,17.9589,18.0289,17.9589,18.0025,2779.7120986236,0
+XPND.US,D,20220504,000000,17.809,18.6465,17.789,18.6465,1475.909051645,0
+XPND.US,D,20220505,000000,18.3637,18.3637,17.5392,17.687,3009.8538490496,0
+XPND.US,D,20220506,000000,17.4492,17.6691,17.2489,17.4952,1225.754975095,0
+XPND.US,D,20220509,000000,17.2194,17.2194,16.7097,16.7186,2977.8341272512,0
+XPND.US,D,20220510,000000,17.1594,17.1594,16.9595,16.9669,1798.1075022414,0
+XPND.US,D,20220511,000000,16.8697,16.8697,16.5162,16.5162,573.3531434526,0
+XPND.US,D,20220512,000000,16.3299,16.5269,16.3299,16.5269,752.4634622624,0
+XPND.US,D,20220513,000000,17.1294,17.3093,17.1294,17.2277,3119.9216427316,0
+XPND.US,D,20220516,000000,17.1095,17.1095,16.9942,16.9942,28542.580134355,0
+XPND.US,D,20220517,000000,17.3793,17.5833,17.3793,17.5438,4563.8109725782,0
+XPND.US,D,20220518,000000,17.3993,17.3993,16.7698,16.7698,3065.8883621968,0
+XPND.US,D,20220519,000000,16.7797,16.9496,16.6792,16.6934,2421.491461004,0
+XPND.US,D,20220520,000000,16.8046,16.8046,16.3,16.7495,2153.3262909424,0
+XPND.US,D,20220523,000000,16.8692,17.0195,16.7697,16.974,2432.4982403722,0
+XPND.US,D,20220524,000000,16.5702,16.5705,16.3799,16.5705,3853.3733951762,0
+XPND.US,D,20220525,000000,16.7197,16.9993,16.6997,16.8976,663.4086110106,0
+XPND.US,D,20220526,000000,17.1904,17.4054,17.1904,17.4054,365.224951763,0
+XPND.US,D,20220527,000000,17.829,18.0089,17.829,17.9937,1949.2005644776,0
+XPND.US,D,20220531,000000,18.0289,18.0289,17.8713,17.8713,1423.8770037226,0
+XPND.US,D,20220601,000000,17.864,17.864,17.7305,17.7305,3219.9832733516,0
+XPND.US,D,20220602,000000,17.9339,18.2835,17.8762,18.2835,1653.0181378424,0
+XPND.US,D,20220603,000000,17.9889,17.9889,17.9014,17.9014,613.3777957006,0
+XPND.US,D,20220606,000000,17.9589,17.9589,17.909,17.9391,1462.9010396644,0
+XPND.US,D,20220607,000000,18.0889,18.1291,18.0889,18.1291,575.354376065,0
+XPND.US,D,20220608,000000,18.0889,18.0889,17.861,17.8619,352.2169397824,0
+XPND.US,D,20220609,000000,17.5464,17.5464,17.4416,17.4416,286.1762635732,0
+XPND.US,D,20220610,000000,16.8148,16.8148,16.8148,16.8148,3.0018489186,0
+XPND.US,D,20220613,000000,16.15,16.15,15.9732,15.9732,358.2206376196,0
+XPND.US,D,20220614,000000,15.9802,16.0466,15.9802,16.0466,191.1177144842,0
+XPND.US,D,20220615,000000,16.4672,16.5898,16.3511,16.3511,47719.391642678,0
+XPND.US,D,20220616,000000,15.5404,15.5404,15.4905,15.5203,2313.4248999344,0
+XPND.US,D,20220617,000000,15.7103,15.7931,15.7003,15.7432,610.375946782,0
+XPND.US,D,20220621,000000,16.1501,16.17,16.131,16.131,3449.1244074714,0
+XPND.US,D,20220622,000000,16.1249,16.2,16.0991,16.0991,1100.67793682,0
+XPND.US,D,20220623,000000,16.2257,16.2257,16.2257,16.2257,10.006163062,0
+XPND.US,D,20220624,000000,16.69,16.7975,16.69,16.7975,975,0
+XPND.US,D,20220627,000000,16.73,16.76,16.7167,16.7167,1082,0
+XPND.US,D,20220628,000000,16.3012,16.3012,16.2872,16.2872,599,0
+XPND.US,D,20220629,000000,16.14,16.19,16.1272,16.1833,1276,0
+XPND.US,D,20220630,000000,15.99,16.18,15.98,15.99,2195,0
+XPND.US,D,20220701,000000,15.73,15.919,15.73,15.919,1703,0
+XPND.US,D,20220705,000000,16.04,16.0778,16.04,16.0778,357,0
+XPND.US,D,20220706,000000,16.27,16.27,16.2047,16.2047,200,0
+XPND.US,D,20220707,000000,16.628,16.628,16.628,16.628,130,0
+XPND.US,D,20220708,000000,16.68,16.69,16.66,16.69,7702,0
+XPND.US,D,20220711,000000,16.34,16.44,16.34,16.3908,4716,0
+XPND.US,D,20220712,000000,16.2054,16.2054,16.2054,16.2054,1,0
+XPND.US,D,20220713,000000,16.1917,16.1917,16.1917,16.1917,1,0
+XPND.US,D,20220714,000000,16.3001,16.3001,16.3001,16.3001,1,0
+XPND.US,D,20220715,000000,16.52,16.6267,16.5072,16.6267,508,0
+XPND.US,D,20220718,000000,16.72,16.72,16.49,16.49,806,0
+XPND.US,D,20220719,000000,17.0679,17.0679,17.0679,17.0679,1,0
+XPND.US,D,20220720,000000,17.115,17.3305,17.115,17.3305,1410,0
+XPND.US,D,20220721,000000,17.3,17.5477,17.3,17.5477,986,0
+XPND.US,D,20220722,000000,17.44,17.455,17.16,17.2465,3705,0
+XPND.US,D,20220725,000000,17.1421,17.1793,17.1421,17.1613,900,0
+XPND.US,D,20220726,000000,17.0806,17.0806,16.87,16.9021,12682,0
+XPND.US,D,20220727,000000,17.11,17.71,17.11,17.63,5751,0
+XPND.US,D,20220728,000000,17.9037,17.9037,17.8758,17.8758,851,0
+XPND.US,D,20220729,000000,17.9676,18.1366,17.9676,18.1366,202,0
+XPND.US,D,20220801,000000,18.2,18.26,18.06,18.11,4110,0
+XPND.US,D,20220802,000000,17.955,18.29,17.955,18.09,3300,0
+XPND.US,D,20220803,000000,18.19,18.55,18.19,18.52,14107,0
+XPND.US,D,20220804,000000,18.5,18.59,18.41,18.59,26016,0
+XPND.US,D,20220805,000000,18.3551,18.5721,18.3551,18.5721,220,0
+XPND.US,D,20220808,000000,18.52,18.52,18.3,18.4,21032,0
+XPND.US,D,20220809,000000,18.06,18.08,17.93,18,2088,0
+XPND.US,D,20220810,000000,18.53,18.54,18.48,18.54,1373,0
+XPND.US,D,20220811,000000,18.74,18.74,18.41,18.43,2711,0
+XPND.US,D,20220812,000000,18.83,18.87,18.83,18.87,301,0
+XPND.US,D,20220815,000000,18.87,19,18.85,18.9814,5585,0
+XPND.US,D,20220816,000000,18.9,18.9,18.88,18.8873,220,0
+XPND.US,D,20220817,000000,18.48,18.72,18.48,18.5953,438,0
+XPND.US,D,20220818,000000,18.75,18.7611,18.75,18.7611,3135,0
+XPND.US,D,20220819,000000,18.3913,18.4074,18.3913,18.4074,443,0
+XPND.US,D,20220822,000000,17.8803,17.8803,17.8803,17.8803,51,0
+XPND.US,D,20220823,000000,17.97,17.97,17.9322,17.9322,275,0
+XPND.US,D,20220824,000000,17.93,17.9875,17.93,17.9523,1017,0
+XPND.US,D,20220825,000000,18.1596,18.3208,18.13,18.3208,792,0
+XPND.US,D,20220826,000000,17.5251,17.5251,17.5251,17.5251,40,0
+XPND.US,D,20220829,000000,17.3042,17.3042,17.3042,17.3042,187,0
+XPND.US,D,20220830,000000,17.3277,17.3277,17.12,17.12,581,0
+XPND.US,D,20220831,000000,17.07,17.07,17.0312,17.0312,113,0
+XPND.US,D,20220901,000000,16.64,16.87,16.64,16.87,985,0
+XPND.US,D,20220902,000000,17.06,17.07,16.68,16.68,4816,0
+XPND.US,D,20220906,000000,16.5708,16.5708,16.5708,16.5708,20,0
+XPND.US,D,20220907,000000,16.9194,16.9194,16.8999,16.8999,1611,0
+XPND.US,D,20220908,000000,17.0362,17.0362,17.0362,17.0362,53,0
+XPND.US,D,20220909,000000,17.3301,17.41,17.3301,17.4003,3222,0
+XPND.US,D,20220912,000000,17.47,17.5139,17.47,17.5139,854,0
+XPND.US,D,20220913,000000,17.47,17.47,16.6148,16.6148,28,0
+XPND.US,D,20220914,000000,16.5579,16.6763,16.5579,16.6763,187,0
+XPND.US,D,20220915,000000,16.2908,16.2908,16.2908,16.2908,14,0
+XPND.US,D,20220916,000000,16.21,16.2437,16.21,16.2437,515,0
+XPND.US,D,20220919,000000,16.1433,16.3075,16.12,16.3075,19896,0
+XPND.US,D,20220920,000000,16.13,16.18,16.1262,16.1262,611,0
+XPND.US,D,20220921,000000,16.27,16.27,15.9306,15.9306,633,0
+XPND.US,D,20220922,000000,15.71,15.71,15.61,15.6433,354,0
+XPND.US,D,20220923,000000,15.4646,15.4646,15.2,15.3534,3975,0
+XPND.US,D,20220926,000000,15.41,15.41,15.2111,15.231,502,0
+XPND.US,D,20220927,000000,15.43,15.43,15.19,15.2523,3339,0
+XPND.US,D,20220928,000000,15.36,15.5582,15.36,15.5582,2304,0
+XPND.US,D,20220929,000000,15.12,15.19,15.12,15.1742,306,0
+XPND.US,D,20220930,000000,15.1,15.1,14.9546,14.9546,226,0
+XPND.US,D,20221003,000000,15.09,15.53,15.0899,15.4202,141613,0
+XPND.US,D,20221004,000000,15.8,15.95,15.8,15.93,40664,0
+XPND.US,D,20221005,000000,15.63,16.0501,15.63,15.9631,1569,0
+XPND.US,D,20221006,000000,16.01,16.01,15.86,15.87,1600,0
+XPND.US,D,20221007,000000,15.35,15.35,15.15,15.23,4603,0
+XPND.US,D,20221010,000000,14.97,14.97,14.9372,14.9372,560,0
+XPND.US,D,20221011,000000,14.7,14.75,14.5584,14.6004,2020,0
+XPND.US,D,20221012,000000,14.5253,14.5253,14.5253,14.5253,2,0
+XPND.US,D,20221013,000000,14.29,14.96,14.29,14.9228,6858,0
+XPND.US,D,20221014,000000,14.6,14.6,14.4827,14.4827,1194,0
+XPND.US,D,20221017,000000,14.9599,14.96,14.9,14.9001,5446,0
+XPND.US,D,20221018,000000,15.175,15.175,14.91,15.0188,19197,0
+XPND.US,D,20221019,000000,15,15,14.95,14.9899,1611,0
+XPND.US,D,20221020,000000,15.1187,15.1187,15.03,15.0583,3620,0
+XPND.US,D,20221021,000000,15.37,15.47,15.3395,15.45,20803,0
+XPND.US,D,20221024,000000,15.44,15.66,15.2601,15.5969,25898,0
+XPND.US,D,20221025,000000,15.65,15.92,15.61,15.9165,7424,0
+XPND.US,D,20221026,000000,16.015,16.09,15.7644,15.7644,3345,0
+XPND.US,D,20221027,000000,15.61,15.61,15.5637,15.5637,41066,0
+XPND.US,D,20221028,000000,15.54,16.0968,15.54,16.0787,1382,0
+XPND.US,D,20221031,000000,16.02,16.02,15.8448,15.8525,1093,0
+XPND.US,D,20221101,000000,16.11,16.11,15.794,15.8329,3949,0
+XPND.US,D,20221102,000000,15.7,15.7,15.32,15.32,1102,0
+XPND.US,D,20221103,000000,15.13,15.13,14.88,14.88,4634,0
+XPND.US,D,20221104,000000,15.1499,15.22,15.03,15.22,3384,0
+XPND.US,D,20221107,000000,15.3,15.5,15.235,15.4824,16824,0
+XPND.US,D,20221108,000000,15.86,15.86,15.6189,15.7104,2907,0
+XPND.US,D,20221109,000000,15.4,15.4,15.3652,15.3652,100,0
+XPND.US,D,20221110,000000,16.03,16.65,16.03,16.65,2021,0
+XPND.US,D,20221111,000000,16.9114,16.9322,16.9114,16.9322,681,0
+XPND.US,D,20221114,000000,16.9401,16.9401,16.8269,16.8269,857,0
+XPND.US,D,20221115,000000,17.245,17.28,17.035,17.0795,6585,0
+XPND.US,D,20221116,000000,16.7652,16.7652,16.7028,16.7434,2116,0
+XPND.US,D,20221117,000000,16.6501,16.71,16.6501,16.7058,895,0
+XPND.US,D,20221118,000000,16.76,16.78,16.74,16.78,468,0
+XPND.US,D,20221121,000000,16.633,16.633,16.6101,16.6101,231,0
+XPND.US,D,20221122,000000,16.59,16.9779,16.59,16.9779,1513,0
+XPND.US,D,20221123,000000,17.135,17.15,17.1049,17.1049,1330,0
+XPND.US,D,20221125,000000,17.0911,17.0911,17.0503,17.0503,1352,0
+XPND.US,D,20221128,000000,16.7,16.7,16.6497,16.6996,700,0
+XPND.US,D,20221129,000000,16.6,16.64,16.6,16.64,565,0
+XPND.US,D,20221130,000000,17.317,17.3983,17.317,17.3983,173,0
+XPND.US,D,20221201,000000,17.42,17.5529,17.42,17.5282,753,0
+XPND.US,D,20221202,000000,17.3,17.3993,17.2997,17.3993,3815,0
+XPND.US,D,20221205,000000,17.04,17.0935,17.03,17.0935,1128,0
+XPND.US,D,20221206,000000,16.88,16.88,16.7685,16.7685,398,0
+XPND.US,D,20221207,000000,16.686,16.71,16.686,16.7082,1594,0
+XPND.US,D,20221208,000000,16.9,16.9,16.88,16.8837,19594,0
+XPND.US,D,20221209,000000,16.9608,16.9608,16.8291,16.8291,2148,0
+XPND.US,D,20221212,000000,17.09,17.1231,17.07,17.1231,2198,0
+XPND.US,D,20221213,000000,17.6632,17.6632,17.28,17.34,6482,0
+XPND.US,D,20221214,000000,17.15,17.21,17.0701,17.17,2437,0
+XPND.US,D,20221215,000000,16.6498,16.6498,16.44,16.4619,1396,0
+XPND.US,D,20221216,000000,16.3801,16.42,16.3686,16.3686,3230,0
+XPND.US,D,20221219,000000,16.11,16.17,16.11,16.17,6460,0
+XPND.US,D,20221220,000000,16.22,16.25,16.18,16.18,3024,0
+XPND.US,D,20221221,000000,16.438,16.46,16.438,16.4502,4056,0
+XPND.US,D,20221222,000000,15.875,16.066,15.875,16.0574,6892,0
+XPND.US,D,20221223,000000,16.03,16.0832,16.0215,16.0832,15469,0
+XPND.US,D,20221227,000000,15.99,15.99,15.96,15.96,1592,0
+XPND.US,D,20221228,000000,16.03,16.03,15.72,15.749,15058,0
+XPND.US,D,20221229,000000,16.15,16.15,16.1336,16.1413,4159,0
+XPND.US,D,20221230,000000,15.9801,16.11,15.98,16.11,3329,0
+XPND.US,D,20230103,000000,16.07,16.0701,16.0338,16.0338,436,0
+XPND.US,D,20230104,000000,16.1063,16.21,16.1063,16.1944,532,0
+XPND.US,D,20230105,000000,15.9225,15.9225,15.9225,15.9225,2,0
+XPND.US,D,20230106,000000,16.1544,16.457,16.1544,16.43,6449,0
+XPND.US,D,20230109,000000,16.6999,16.7,16.5582,16.5582,1383,0
+XPND.US,D,20230110,000000,16.6303,16.6692,16.63,16.6692,1983,0
+XPND.US,D,20230111,000000,16.715,16.8828,16.7,16.8828,2162,0
+XPND.US,D,20230112,000000,16.88,16.9912,16.88,16.9693,5312,0
+XPND.US,D,20230113,000000,16.9099,16.9907,16.9099,16.9907,1469,0
+XPND.US,D,20230117,000000,16.9635,16.9635,16.9635,16.9635,1,0
+XPND.US,D,20230118,000000,16.86,16.86,16.79,16.79,5044,0
+XPND.US,D,20230119,000000,16.5927,16.5927,16.5927,16.5927,4,0
+XPND.US,D,20230120,000000,16.8,17.0362,16.8,17.0362,830,0
+XPND.US,D,20230123,000000,17.3234,17.4169,17.3234,17.4169,647151,0
+XPND.US,D,20230124,000000,17.33,17.3449,17.33,17.3449,201,0
+XPND.US,D,20230125,000000,17.281,17.2848,17.281,17.2848,506,0
+XPND.US,D,20230126,000000,17.3801,17.498,17.338,17.498,3659,0
+XPND.US,D,20230127,000000,17.53,17.6,17.48,17.48,5232,0
+XPND.US,D,20230130,000000,17.27,17.27,17.2596,17.2596,488,0
+XPND.US,D,20230131,000000,17.36,17.47,17.345,17.47,7439,0
+XPND.US,D,20230201,000000,17.4502,17.8849,17.4502,17.8849,3829,0
+XPND.US,D,20230202,000000,18.195,18.3299,18.1402,18.2238,5546,0
+XPND.US,D,20230203,000000,18.0221,18.0221,18.0221,18.0221,51,0
+XPND.US,D,20230206,000000,17.76,17.8255,17.76,17.8255,938,0
+XPND.US,D,20230207,000000,17.9749,18.19,17.9749,18.19,1214,0
+XPND.US,D,20230208,000000,17.9093,17.9093,17.9093,17.9093,1,0
+XPND.US,D,20230209,000000,17.836,17.836,17.836,17.836,92,0
+XPND.US,D,20230210,000000,17.61,17.6964,17.61,17.6964,478,0
+XPND.US,D,20230213,000000,17.8499,17.9111,17.8499,17.9111,206,0
+XPND.US,D,20230214,000000,17.8499,18.0402,17.8499,18.0402,3,0
+XPND.US,D,20230215,000000,18.1715,18.1715,18.1715,18.1715,57,0
+XPND.US,D,20230216,000000,18.02,18.1,17.91,17.91,505,0
+XPND.US,D,20230217,000000,17.7288,17.7288,17.7288,17.7288,5,0
+XPND.US,D,20230221,000000,17.3045,17.3045,17.3045,17.3045,52,0
+XPND.US,D,20230222,000000,17.3,17.3,17.25,17.2621,400,0
+XPND.US,D,20230223,000000,17.52,17.52,17.4,17.4102,823,0
+XPND.US,D,20230224,000000,17.04,17.0925,17.04,17.0925,282,0
+XPND.US,D,20230227,000000,17.22,17.26,17.19,17.19,487,0
+XPND.US,D,20230228,000000,17.26,17.26,17.2318,17.2318,134,0
+XPND.US,D,20230301,000000,17.16,17.16,17.1568,17.1568,747,0
+XPND.US,D,20230302,000000,17.3393,17.3393,17.3393,17.3393,1,0
+XPND.US,D,20230303,000000,17.58,17.629,17.58,17.629,100,0
+XPND.US,D,20230306,000000,17.72,17.72,17.657,17.657,2489,0
+XPND.US,D,20230307,000000,17.505,17.505,17.43,17.4505,236,0
+XPND.US,D,20230308,000000,17.6023,17.6023,17.6023,17.6023,10,0
+XPND.US,D,20230309,000000,17.31,17.31,17.31,17.31,163,0
+XPND.US,D,20230310,000000,16.9639,16.9639,16.9639,16.9639,1,0
+XPND.US,D,20230313,000000,17.05,17.058,16.9844,16.9844,1364,0
+XPND.US,D,20230314,000000,17.3899,17.3899,17.3273,17.3273,237,0
+XPND.US,D,20230315,000000,17.2052,17.2052,17.2052,17.2052,1,0
+XPND.US,D,20230316,000000,17.6595,17.6595,17.6595,17.6595,21,0
+XPND.US,D,20230317,000000,17.54,17.5638,17.54,17.5638,196,0
+XPND.US,D,20230320,000000,17.715,17.715,17.715,17.715,7,0
+XPND.US,D,20230321,000000,17.9073,17.9073,17.9073,17.9073,19,0
+XPND.US,D,20230322,000000,17.6523,17.6523,17.6523,17.6523,2,0
+XPND.US,D,20230323,000000,17.9144,17.9144,17.9144,17.9144,19,0
+XPND.US,D,20230324,000000,17.7471,17.7779,17.7,17.7779,683,0
+XPND.US,D,20230327,000000,17.83,17.83,17.6948,17.6948,3255,0
+XPND.US,D,20230328,000000,17.5728,17.5728,17.5728,17.5728,19,0
+XPND.US,D,20230329,000000,17.9054,17.9054,17.9054,17.9054,487,0
+XPND.US,D,20230330,000000,18.08,18.1,18.07,18.0996,926,0
+XPND.US,D,20230331,000000,18.1521,18.3903,18.1521,18.3903,1931,0
+XPND.US,D,20230403,000000,18.33,18.3586,18.33,18.3586,234,0
+XPND.US,D,20230404,000000,18.2,18.22,18.2,18.22,425,0
+XPND.US,D,20230405,000000,18.0198,18.0198,18.0198,18.0198,9,0
+XPND.US,D,20230406,000000,17.96,18.03,17.785,18.0162,1155,0
+XPND.US,D,20230410,000000,17.95,18.12,17.95,18.12,11289,0
+XPND.US,D,20230411,000000,18.13,18.13,18.0153,18.0153,2356,0
+XPND.US,D,20230412,000000,18.16,18.16,17.855,17.855,5985,0
+XPND.US,D,20230413,000000,18.005,18.18,17.985,18.1579,1485,0
+XPND.US,D,20230414,000000,18.03,18.1156,18.03,18.1156,100,0
+XPND.US,D,20230417,000000,18.11,18.11,17.9632,18.1045,1023,0
+XPND.US,D,20230418,000000,18.3,18.3,18.11,18.1372,207,0
+XPND.US,D,20230419,000000,18.0096,18.0096,18.0096,18.0096,81,0
+XPND.US,D,20230420,000000,17.94,17.94,17.9388,17.9388,190,0
+XPND.US,D,20230421,000000,17.89,17.9158,17.89,17.9158,100,0
+XPND.US,D,20230424,000000,17.96,17.96,17.8673,17.8673,140,0
+XPND.US,D,20230425,000000,17.85,17.85,17.4386,17.4386,513,0
+XPND.US,D,20230426,000000,17.43,17.4604,17.43,17.4604,100,0
+XPND.US,D,20230427,000000,17.62,17.8556,17.62,17.8556,248,0
+XPND.US,D,20230428,000000,17.97,18.1037,17.97,18.1037,290,0
+XPND.US,D,20230501,000000,18.17,18.1947,18.17,18.1947,831,0
+XPND.US,D,20230502,000000,17.9019,17.9019,17.9019,17.9019,2,0
+XPND.US,D,20230503,000000,17.925,17.925,17.7254,17.7254,183,0
+XPND.US,D,20230504,000000,17.6031,17.6031,17.6031,17.6031,7,0
+XPND.US,D,20230505,000000,17.85,17.98,17.8415,17.9421,1141,0
+XPND.US,D,20230508,000000,17.9901,18.0008,17.99,18.0008,913,0
+XPND.US,D,20230509,000000,17.92,17.92,17.8879,17.8879,3219,0
+XPND.US,D,20230510,000000,18.07,18.072,18.03,18.072,717,0
+XPND.US,D,20230511,000000,18.0679,18.0679,18.0679,18.0679,20,0
+XPND.US,D,20230512,000000,18.12,18.12,18.0458,18.0458,330,0
+XPND.US,D,20230515,000000,18.04,18.231,18.04,18.231,369,0
+XPND.US,D,20230516,000000,18.3,18.3,18.2292,18.2292,119,0
+XPND.US,D,20230517,000000,18.5699,18.5699,18.5643,18.5643,200,0
+XPND.US,D,20230518,000000,18.6901,19.0215,18.6901,19.0215,621,0
+XPND.US,D,20230519,000000,18.96,18.96,18.9426,18.9426,345,0
+XPND.US,D,20230522,000000,18.96,19.0299,18.96,18.9799,1019,0
+XPND.US,D,20230523,000000,18.96,18.96,18.6943,18.6943,26518,0
+XPND.US,D,20230524,000000,19.53,21.41,18.39,18.5305,14711,0
+XPND.US,D,20230525,000000,19.01,19.23,19.01,19.2,1809,0
+XPND.US,D,20230526,000000,19.49,19.85,19.49,19.8327,8688,0
+XPND.US,D,20230530,000000,20.15,20.2,19.92,19.92,3136,0
+XPND.US,D,20230531,000000,19.83,19.83,19.6986,19.71,11767,0
+XPND.US,D,20230601,000000,19.74,20.04,19.67,19.94,8651,0
+XPND.US,D,20230602,000000,20.09,20.09,20.0013,20.0013,1487,0
+XPND.US,D,20230605,000000,20.02,20.0784,19.905,19.9479,9026,0
+XPND.US,D,20230606,000000,19.95,20.028,19.88,20.028,1780,0
+XPND.US,D,20230607,000000,20.16,20.16,19.6857,19.69,4292,0
+XPND.US,D,20230608,000000,19.74,19.9402,19.72,19.8834,126821,0
+XPND.US,D,20230609,000000,20.16,20.1942,19.9399,20,74387,0
+XPND.US,D,20230612,000000,20.22,20.4561,20.1628,20.4426,1039,0
+XPND.US,D,20230613,000000,20.59,20.59,20.46,20.5723,2468,0
+XPND.US,D,20230614,000000,20.61,20.7114,20.56,20.7114,6314,0
+XPND.US,D,20230615,000000,20.6,20.9034,20.6,20.9034,1840,0
+XPND.US,D,20230616,000000,21.16,21.16,20.7194,20.7194,2244,0
+XPND.US,D,20230620,000000,20.65,20.71,20.55,20.649,1501,0
+XPND.US,D,20230621,000000,20.33,20.43,20.3149,20.3149,586,0
+XPND.US,D,20230622,000000,20.26,20.4316,20.26,20.4316,1138,0
+XPND.US,D,20230623,000000,20.27,20.29,20.27,20.2889,751,0
+XPND.US,D,20230626,000000,20.34,20.34,20.1181,20.1181,693,0
+XPND.US,D,20230627,000000,20.22,20.56,20.22,20.5236,2482,0
+XPND.US,D,20230628,000000,20.44,20.5961,20.44,20.5083,1638,0
+XPND.US,D,20230629,000000,20.62,20.62,20.5229,20.5798,2873,0
+XPND.US,D,20230630,000000,20.9002,20.9688,20.9002,20.929,3371,0
+XPND.US,D,20230703,000000,20.88,20.9106,20.88,20.9106,5145,0
+XPND.US,D,20230705,000000,20.8501,20.89,20.85,20.8686,3739,0
+XPND.US,D,20230706,000000,20.5374,20.6861,20.5374,20.6861,1931,0
+XPND.US,D,20230707,000000,20.71,20.7998,20.6085,20.6085,1400,0
+XPND.US,D,20230710,000000,20.8127,20.8438,20.8122,20.8438,1170,0
+XPND.US,D,20230711,000000,20.85,20.9425,20.85,20.9425,234,0
+XPND.US,D,20230712,000000,21.19,21.19,21.07,21.18,3157,0
+XPND.US,D,20230713,000000,21.5352,21.5352,21.5352,21.5352,85,0
+XPND.US,D,20230714,000000,21.57,21.6857,21.38,21.4,31273,0
+XPND.US,D,20230717,000000,21.7073,21.7073,21.7073,21.7073,364,0
+XPND.US,D,20230718,000000,21.62,21.86,21.62,21.86,1317,0
+XPND.US,D,20230719,000000,21.9415,21.9415,21.73,21.8139,6830,0
+XPND.US,D,20230720,000000,21.41,21.43,21.19,21.22,1913,0
+XPND.US,D,20230721,000000,21.29,21.29,21.236,21.236,1473,0
+XPND.US,D,20230724,000000,21.32,21.32,21.25,21.2661,575,0
+XPND.US,D,20230725,000000,21.4789,21.4789,21.4668,21.4668,2086,0
+XPND.US,D,20230726,000000,21.27,21.27,21.2559,21.2559,177,0
+XPND.US,D,20230727,000000,21.62,21.6957,21.3,21.3301,1748,0
+XPND.US,D,20230728,000000,21.61,21.68,21.61,21.6513,3829,0
+XPND.US,D,20230731,000000,21.7286,21.7504,21.7286,21.7504,2823,0
+XPND.US,D,20230801,000000,21.91,21.936,21.91,21.9249,1560,0
+XPND.US,D,20230802,000000,21.2819,21.2819,21.2819,21.2819,13,0
+XPND.US,D,20230803,000000,21.33,21.33,21.2986,21.2986,411,0
+XPND.US,D,20230804,000000,21.265,21.3826,21.1107,21.1107,888,0
+XPND.US,D,20230807,000000,21.2749,21.3518,21.2749,21.3518,905,0
+XPND.US,D,20230808,000000,21.0045,21.1225,21.0045,21.1225,928,0
+XPND.US,D,20230809,000000,20.8378,20.8378,20.8378,20.8378,1,0
+XPND.US,D,20230810,000000,20.874,20.874,20.874,20.874,34,0
+XPND.US,D,20230811,000000,20.637,20.637,20.637,20.637,8,0
+XPND.US,D,20230814,000000,20.925,21.0111,20.9147,21.0111,746,0
+XPND.US,D,20230815,000000,20.87,20.91,20.8199,20.8199,509,0
+XPND.US,D,20230816,000000,20.81,20.81,20.5749,20.5749,1382,0
+XPND.US,D,20230817,000000,20.4025,20.4025,20.4025,20.4025,6,0
+XPND.US,D,20230818,000000,20.28,20.3935,20.28,20.3935,2810,0
+XPND.US,D,20230821,000000,20.8691,20.8691,20.8691,20.8691,136,0
+XPND.US,D,20230822,000000,20.87,20.885,20.8168,20.8168,872,0
+XPND.US,D,20230823,000000,21.1741,21.1741,21.1741,21.1741,3,0
+XPND.US,D,20230824,000000,21.04,21.04,20.6806,20.6806,289,0
+XPND.US,D,20230825,000000,20.881,20.881,20.881,20.881,1,0
+XPND.US,D,20230828,000000,20.9798,21.0393,20.9798,21.0393,517,0
+XPND.US,D,20230829,000000,21.41,21.49,21.4099,21.4643,3350,0
+XPND.US,D,20230830,000000,21.5959,21.5959,21.5959,21.5959,48,0
+XPND.US,D,20230831,000000,21.82,21.82,21.7781,21.7781,242,0
+XPND.US,D,20230901,000000,21.8267,21.8267,21.8267,21.8267,7,0
+XPND.US,D,20230905,000000,21.95,21.95,21.8589,21.8589,282,0
+XPND.US,D,20230906,000000,21.719,21.7452,21.719,21.7452,345,0
+XPND.US,D,20230907,000000,21.56,21.58,21.535,21.5764,2714,0
+XPND.US,D,20230908,000000,21.566,21.566,21.566,21.566,5,0
+XPND.US,D,20230911,000000,21.6694,21.6694,21.6694,21.6694,25,0
+XPND.US,D,20230912,000000,21.3655,21.3655,21.3655,21.3655,50,0
+XPND.US,D,20230913,000000,21.3445,21.475,21.3445,21.3783,1495,0
+XPND.US,D,20230914,000000,21.4531,21.4531,21.4531,21.4531,33,0
+XPND.US,D,20230915,000000,21.0958,21.0958,21.0238,21.0238,2353,0
+XPND.US,D,20230918,000000,21.07,21.121,21.07,21.121,117,0
+XPND.US,D,20230919,000000,21.05,21.0718,21.03,21.0718,5302,0
+XPND.US,D,20230920,000000,20.8738,20.8738,20.8011,20.8011,497,0
+XPND.US,D,20230921,000000,20.3886,20.3886,20.3791,20.3791,1079,0
+XPND.US,D,20230922,000000,20.4372,20.4372,20.4372,20.4372,81,0
+XPND.US,D,20230925,000000,20.4624,20.4624,20.4624,20.4624,16,0
+XPND.US,D,20230926,000000,20.1511,20.1511,20.1511,20.1511,107,0
+XPND.US,D,20230927,000000,20.2385,20.2385,20.2385,20.2385,34,0
+XPND.US,D,20230928,000000,20.5107,20.5107,20.4842,20.4842,1349,0
+XPND.US,D,20230929,000000,20.58,20.58,20.4388,20.4388,1153,0
+XPND.US,D,20231002,000000,20.6203,20.6203,20.6203,20.6203,10,0
+XPND.US,D,20231003,000000,20.32,20.32,20.2346,20.2346,133,0
+XPND.US,D,20231004,000000,20.5168,20.5168,20.5168,20.5168,18,0
+XPND.US,D,20231005,000000,20.3,20.4698,20.3,20.4698,2094,0
+XPND.US,D,20231006,000000,20.9437,20.9437,20.8852,20.8852,623,0
+XPND.US,D,20231009,000000,20.82,21.0258,20.755,21,3019,0
+XPND.US,D,20231010,000000,21.108,21.108,21.108,21.108,42,0
+XPND.US,D,20231011,000000,21.14,21.2474,21.1399,21.2474,452,0
+XPND.US,D,20231012,000000,21.4399,21.45,21.2689,21.2689,4755,0
+XPND.US,D,20231013,000000,21,21,20.9415,20.9415,857,0
+XPND.US,D,20231016,000000,21.2074,21.2074,21.2074,21.2074,21,0
+XPND.US,D,20231017,000000,21.1,21.1611,21.0999,21.1611,402,0
+XPND.US,D,20231018,000000,20.99,20.99,20.8556,20.8556,264,0
+XPND.US,D,20231019,000000,20.9501,20.9503,20.72,20.72,14548,0
+XPND.US,D,20231020,000000,20.49,20.49,20.41,20.41,2412,0
+XPND.US,D,20231023,000000,20.4,20.59,20.4,20.4245,622,0
+XPND.US,D,20231024,000000,20.4301,20.6465,20.4301,20.6465,2010,0
+XPND.US,D,20231025,000000,20.38,20.38,20.0906,20.0906,913,0
+XPND.US,D,20231026,000000,19.7603,19.7603,19.59,19.65,22313,0
+XPND.US,D,20231027,000000,19.73,19.73,19.6599,19.6599,2107,0
+XPND.US,D,20231030,000000,19.92,19.92,19.8947,19.8947,127,0
+XPND.US,D,20231031,000000,20.0996,20.0996,20.0996,20.0996,67,0
+XPND.US,D,20231101,000000,20.43,20.43,20.4237,20.4237,391,0
+XPND.US,D,20231102,000000,20.75,20.75,20.7461,20.7461,305,0
+XPND.US,D,20231103,000000,21.006,21.006,21.006,21.006,4,0
+XPND.US,D,20231106,000000,20.8882,21.01,20.8882,21.01,1728,0
+XPND.US,D,20231107,000000,21.06,21.2182,21.06,21.2182,283,0
+XPND.US,D,20231108,000000,21.3339,21.3339,21.3339,21.3339,3,0
+XPND.US,D,20231109,000000,21.36,21.4412,21.1891,21.1891,3676,0
+XPND.US,D,20231110,000000,21.66,21.73,21.64,21.73,2630,0
+XPND.US,D,20231113,000000,21.649,21.65,21.649,21.65,1616,0
+XPND.US,D,20231114,000000,22.1348,22.2,22.1347,22.1347,2303,0
+XPND.US,D,20231115,000000,22.2465,22.2583,22.15,22.1597,3690,0
+XPND.US,D,20231116,000000,22.029,22.11,21.965,22.11,3278,0
+XPND.US,D,20231117,000000,22.1,22.12,22.0213,22.11,21687,0
+XPND.US,D,20231120,000000,22.2133,22.47,22.2133,22.4209,226459,0
+XPND.US,D,20231121,000000,22.295,22.32,22.295,22.3105,706,0
+XPND.US,D,20231122,000000,22.3704,22.3704,22.3704,22.3704,48,0
+XPND.US,D,20231124,000000,22.3691,22.3691,22.3691,22.3691,23,0
+XPND.US,D,20231127,000000,22.42,22.46,22.3101,22.34,8834,0
+XPND.US,D,20231128,000000,22.27,22.3222,22.27,22.3222,1119,0
+XPND.US,D,20231129,000000,22.62,22.64,22.42,22.42,1241,0
+XPND.US,D,20231130,000000,22.48,22.4897,22.3,22.4897,6110,0
+XPND.US,D,20231201,000000,22.38,22.59,22.38,22.582,40444,0
+XPND.US,D,20231204,000000,22.34,22.34,22.2303,22.2796,989,0
+XPND.US,D,20231205,000000,22.12,22.3,22.12,22.3,3602,0
+XPND.US,D,20231206,000000,22.31,22.31,22.139,22.139,2133,0
+XPND.US,D,20231207,000000,22.24,22.46,22.24,22.4596,13222,0
+XPND.US,D,20231208,000000,22.44,22.61,22.44,22.5878,2278,0
+XPND.US,D,20231211,000000,22.63,22.91,22.63,22.8765,9540,0
+XPND.US,D,20231212,000000,22.81,23.1032,22.81,23.1032,788,0
+XPND.US,D,20231213,000000,23.1181,23.3,23.1181,23.28,6795,0
+XPND.US,D,20231214,000000,23.3,23.33,23.18,23.22,3014,0
+XPND.US,D,20231215,000000,23.31,23.4,23.31,23.35,4149,0
+XPND.US,D,20231218,000000,23.39,23.511,23.3604,23.511,2275,0
+XPND.US,D,20231219,000000,23.55,23.6,23.54,23.6,4390,0
+XPND.US,D,20231220,000000,23.59,23.64,23.2611,23.2611,4574,0
+XPND.US,D,20231221,000000,23.51,23.53,23.36,23.53,4675,0
+XPND.US,D,20231222,000000,23.5082,23.5082,23.4711,23.4711,3226,0
+XPND.US,D,20231226,000000,23.56,23.5715,23.55,23.5715,2021,0
+XPND.US,D,20231227,000000,23.55,23.58,23.52,23.5606,4376,0
+XPND.US,D,20231228,000000,23.58,23.6,23.5721,23.5721,10091,0
+XPND.US,D,20231229,000000,23.5734,23.584,23.4359,23.4919,4643,0
+XPND.US,D,20240102,000000,23.0517,23.0517,22.9933,23.0182,667,0
+XPND.US,D,20240103,000000,22.83,22.86,22.7898,22.7898,22695,0
+XPND.US,D,20240104,000000,22.76,22.775,22.6797,22.6797,1744,0
+XPND.US,D,20240105,000000,22.81,22.81,22.71,22.71,866,0
+XPND.US,D,20240108,000000,22.78,23.2048,22.78,23.2048,3884,0
+XPND.US,D,20240109,000000,23.3001,23.3001,23.2629,23.2629,9390,0
+XPND.US,D,20240110,000000,23.39,23.49,23.39,23.49,2096,0
+XPND.US,D,20240111,000000,23.5601,23.61,23.36,23.61,810,0
+XPND.US,D,20240112,000000,23.69,23.69,23.6464,23.69,2129,0
+XPND.US,D,20240116,000000,23.65,23.7941,23.64,23.78,1312,0
+XPND.US,D,20240117,000000,23.65,23.65,23.65,23.65,835,0
+XPND.US,D,20240118,000000,23.82,24.05,23.82,24.05,2770,0
+XPND.US,D,20240119,000000,24.35,24.6162,24.35,24.6162,1782,0
+XPND.US,D,20240122,000000,24.85,24.94,24.75,24.7766,3066,0
+XPND.US,D,20240123,000000,24.71,24.803,24.71,24.803,1303,0
+XPND.US,D,20240124,000000,25.08,25.1775,24.9232,24.9232,3857,0
+XPND.US,D,20240125,000000,25.0683,25.0683,25.0683,25.0683,326,0
+XPND.US,D,20240126,000000,25.028,25.028,24.8895,24.8895,887,0
+XPND.US,D,20240129,000000,24.96,25.2038,24.96,25.2038,1391,0
+XPND.US,D,20240130,000000,25.24,25.24,25.11,25.11,1004,0
+XPND.US,D,20240131,000000,24.7201,24.79,24.648,24.648,4023,0
+XPND.US,D,20240201,000000,24.721,24.8692,24.721,24.8692,349,0
+XPND.US,D,20240202,000000,25.239,25.3299,25.239,25.3292,2186,0
+XPND.US,D,20240205,000000,25.2,25.39,25.1741,25.34,15331,0
+XPND.US,D,20240206,000000,25.14,25.17,25.0499,25.17,2117,0
+XPND.US,D,20240207,000000,25.32,25.55,25.32,25.523,5826,0
+XPND.US,D,20240208,000000,25.75,25.84,25.731,25.8,75368,0
+XPND.US,D,20240209,000000,25.99,26.16,25.99,26.14,5149,0
+XPND.US,D,20240212,000000,26.19,26.21,25.965,25.97,12749,0
+XPND.US,D,20240213,000000,25.47,25.75,25.425,25.6,26441,0
+XPND.US,D,20240214,000000,25.89,25.98,25.7897,25.98,5427,0
+XPND.US,D,20240215,000000,26.04,26.06,25.93,26.01,13133,0
+XPND.US,D,20240216,000000,26.17,26.17,25.76,25.76,34357,0
+XPND.US,D,20240220,000000,25.56,25.56,25.275,25.4103,3360,0
+XPND.US,D,20240221,000000,25.02,25.147,25.02,25.147,932,0
+XPND.US,D,20240222,000000,25.87,26.0101,25.87,26.0081,2033,0
+XPND.US,D,20240223,000000,26.19,26.19,26.0307,26.0307,4883,0
+XPND.US,D,20240226,000000,26.14,26.23,26.09,26.09,12667,0
+XPND.US,D,20240227,000000,26.115,26.115,26.09,26.112,1225,0
+XPND.US,D,20240228,000000,26.0215,26.0407,25.9869,25.9869,772,0
+XPND.US,D,20240229,000000,26.195,26.2742,26.192,26.2742,517,0
+XPND.US,D,20240301,000000,26.71,26.7192,26.7099,26.7192,946,0
+XPND.US,D,20240304,000000,26.7904,26.88,26.7215,26.7215,24292,0
+XPND.US,D,20240305,000000,26.185,26.23,26.0301,26.2,20746,0
+XPND.US,D,20240306,000000,26.65,26.65,26.4245,26.4911,5324,0
+XPND.US,D,20240307,000000,26.7142,26.88,26.7142,26.85,5343,0
+XPND.US,D,20240308,000000,26.47,26.62,26.43,26.43,6449,0
+XPND.US,D,20240311,000000,26.18,26.27,26.18,26.23,37079,0
+XPND.US,D,20240312,000000,26.34,26.72,26.3,26.72,15488,0
+XPND.US,D,20240313,000000,26.5299,26.56,26.4543,26.4543,2358,0
+XPND.US,D,20240314,000000,26.61,26.61,26.24,26.38,5268,0
+XPND.US,D,20240315,000000,25.98,26.01,25.8491,25.8642,3252,0
+XPND.US,D,20240318,000000,26.26,26.26,26.1439,26.19,4610,0
+XPND.US,D,20240319,000000,25.96,26.24,25.94,26.21,5369,0
+XPND.US,D,20240320,000000,26.21,26.55,26.21,26.55,1956,0
+XPND.US,D,20240321,000000,26.76,26.76,26.7496,26.7496,443,0
+XPND.US,D,20240322,000000,26.74,26.76,26.7148,26.7148,1431,0
+XPND.US,D,20240325,000000,26.603,26.67,26.586,26.586,4739,0
+XPND.US,D,20240326,000000,26.69,26.69,26.5091,26.5091,13086,0
+XPND.US,D,20240327,000000,26.76,26.76,26.332,26.4985,2618,0
+XPND.US,D,20240328,000000,26.55,26.58,26.5,26.54,5847,0
+XPND.US,D,20240401,000000,26.57,26.6,26.57,26.6,863,0
+XPND.US,D,20240402,000000,26.37,26.44,26.36,26.44,1383,0
+XPND.US,D,20240403,000000,26.44,26.66,26.42,26.52,4212,0
+XPND.US,D,20240404,000000,26.685,26.685,25.99,25.99,1127,0
+XPND.US,D,20240405,000000,26.15,26.45,26.1,26.39,4978,0
+XPND.US,D,20240408,000000,26.36,26.415,26.36,26.4,1467,0
+XPND.US,D,20240409,000000,26.2442,26.46,26.2442,26.46,5441,0
+XPND.US,D,20240410,000000,26.19,26.225,26.1074,26.2057,1940,0
+XPND.US,D,20240411,000000,26.31,26.5477,26.3091,26.5477,970,0
+XPND.US,D,20240412,000000,26.2,26.2001,26.05,26.05,4213,0
+XPND.US,D,20240415,000000,26.31,26.31,25.5435,25.5435,2336,0
+XPND.US,D,20240416,000000,25.5892,25.6827,25.5892,25.6827,1138,0
+XPND.US,D,20240417,000000,25.4499,25.4499,25.3028,25.3028,5817,0
+XPND.US,D,20240418,000000,25.39,25.39,25.0941,25.0941,1772,0
+XPND.US,D,20240419,000000,24.5858,24.5858,24.5858,24.5858,101,0
+XPND.US,D,20240422,000000,24.58,24.8392,24.58,24.8,1274,0
+XPND.US,D,20240423,000000,25.24,25.32,25.23,25.28,1600,0
+XPND.US,D,20240424,000000,25.44,25.45,25.27,25.321,1839,0
+XPND.US,D,20240425,000000,25.18,25.18,25.1337,25.1337,919,0
+XPND.US,D,20240426,000000,25.64,25.69,25.5999,25.6183,4757,0
+XPND.US,D,20240429,000000,25.63,25.63,25.5756,25.5756,133,0
+XPND.US,D,20240430,000000,25.46,25.46,25.1038,25.1038,1117,0
+XPND.US,D,20240501,000000,25.21,25.21,24.7559,24.7559,157,0
+XPND.US,D,20240502,000000,25.0549,25.0726,25.0549,25.0726,630,0
+XPND.US,D,20240503,000000,25.5496,25.5853,25.5496,25.5803,1081,0
+XPND.US,D,20240506,000000,25.77,25.99,25.77,25.99,1874,0
+XPND.US,D,20240507,000000,25.9274,25.94,25.816,25.8376,3405,0
+XPND.US,D,20240508,000000,25.8599,25.8961,25.8499,25.8961,2867,0
+XPND.US,D,20240509,000000,25.8203,25.85,25.82,25.85,2890,0
+XPND.US,D,20240510,000000,25.9432,26.01,25.9432,26.01,2108,0
+XPND.US,D,20240513,000000,26,26,25.9652,25.9652,304,0
+XPND.US,D,20240514,000000,26,26.1306,25.985,26.1306,1356,0
+XPND.US,D,20240515,000000,26.59,26.71,26.59,26.71,2069,0
+XPND.US,D,20240516,000000,26.64,26.64,26.64,26.64,645,0
+XPND.US,D,20240517,000000,26.78,26.78,26.63,26.63,1760,0
+XPND.US,D,20240520,000000,26.867,26.867,26.867,26.867,393,0
+XPND.US,D,20240521,000000,26.868,26.8863,26.868,26.8863,1044,0
+XPND.US,D,20240522,000000,26.92,26.9683,26.8011,26.88,3452,0
+XPND.US,D,20240523,000000,27.27,27.27,26.6797,26.76,6732,0
+XPND.US,D,20240524,000000,26.83,27,26.83,26.91,1240,0
+XPND.US,D,20240528,000000,27.04,27.04,26.88,26.9954,4344,0
+XPND.US,D,20240529,000000,26.88,26.9199,26.82,26.82,2603,0
+XPND.US,D,20240530,000000,26.59,26.59,26.1,26.15,2064,0
+XPND.US,D,20240531,000000,26.19,26.19,25.6849,26.18,1326,0
+XPND.US,D,20240603,000000,26.07,26.21,26.07,26.21,2546,0
+XPND.US,D,20240604,000000,26.2,26.2564,26.0909,26.25,10425,0
+XPND.US,D,20240605,000000,26.7047,26.91,26.7047,26.91,6542,0
+XPND.US,D,20240606,000000,26.96,26.96,26.84,26.84,1248,0
+XPND.US,D,20240607,000000,26.85,26.995,26.85,26.893,3497,0
+XPND.US,D,20240610,000000,27.13,27.13,27.115,27.13,1394,0
+XPND.US,D,20240611,000000,27.2246,27.2246,27.2246,27.2246,806,0
+XPND.US,D,20240612,000000,27.7664,27.812,27.7168,27.795,998,0
+XPND.US,D,20240613,000000,27.92,28,27.88,27.99,2594,0
+XPND.US,D,20240614,000000,27.892,27.9969,27.892,27.9969,369,0
+XPND.US,D,20240617,000000,28.43,28.4404,28.43,28.4404,328,0
+XPND.US,D,20240618,000000,28.57,28.5883,28.57,28.5883,901,0
+XPND.US,D,20240620,000000,28.59,28.59,28.21,28.27,3160,0
+XPND.US,D,20240621,000000,28.19,28.19,28.04,28.19,2146,0
+XPND.US,D,20240624,000000,28.08,28.08,27.7892,27.7892,1235,0
+XPND.US,D,20240625,000000,27.86,28.07,27.86,28.02,1627,0
+XPND.US,D,20240626,000000,28.06,28.06,28,28.02,1182,0
+XPND.US,D,20240627,000000,28.1394,28.1399,28.0802,28.0802,851,0
+XPND.US,D,20240628,000000,28.21,28.25,28.127,28.127,2075,0
+XPND.US,D,20240701,000000,27.9795,28.27,27.9604,28.26,23257,0
+XPND.US,D,20240702,000000,28.25,28.46,28.25,28.46,3792,0
+XPND.US,D,20240703,000000,28.46,28.7,28.46,28.6494,32431,0
+XPND.US,D,20240705,000000,28.7493,28.8788,28.7493,28.8788,1480,0
+XPND.US,D,20240708,000000,29,29,28.77,28.87,22236,0
+XPND.US,D,20240709,000000,28.99,28.99,28.77,28.8,3856,0
+XPND.US,D,20240710,000000,28.77,28.9517,28.6919,28.9517,3800,0
+XPND.US,D,20240711,000000,28.928,28.93,28.4,28.4586,3358,0
+XPND.US,D,20240712,000000,28.605,28.8402,28.605,28.6322,5532,0
+XPND.US,D,20240715,000000,28.8,28.83,28.74,28.83,2632,0
+XPND.US,D,20240716,000000,28.72,28.84,28.72,28.8341,5108,0
+XPND.US,D,20240717,000000,28.35,28.35,27.78,27.78,2553,0
+XPND.US,D,20240718,000000,27.5699,27.6086,27.5,27.6086,778,0
+XPND.US,D,20240719,000000,27.34,27.34,27.257,27.257,3884,0
+XPND.US,D,20240722,000000,27.65,27.7321,27.65,27.7321,287,0
+XPND.US,D,20240723,000000,27.82,27.82,27.6513,27.6513,1189,0
+XPND.US,D,20240724,000000,27.33,27.33,26.6055,26.6055,4354,0
+XPND.US,D,20240725,000000,26.355,26.94,26.355,26.4882,427,0
+XPND.US,D,20240726,000000,26.75,26.896,26.705,26.7629,1088,0
+XPND.US,D,20240729,000000,26.8099,26.8099,26.8099,26.8099,90,0
+XPND.US,D,20240730,000000,26.8899,26.8899,26.4,26.4595,3743,0
+XPND.US,D,20240731,000000,27.1961,27.4101,27.1961,27.4101,801,0
+XPND.US,D,20240801,000000,27.33,27.33,26.64,26.68,2282,0
+XPND.US,D,20240802,000000,25.978,25.9945,25.8,25.9945,1798,0
+XPND.US,D,20240805,000000,24.64,25.6862,24.64,25.2901,8519,0
+XPND.US,D,20240806,000000,25.4499,26.144,25.415,25.7383,14265,0
+XPND.US,D,20240807,000000,26.165,26.165,25.3716,25.3716,463,0
+XPND.US,D,20240808,000000,25.91,26.2254,25.91,26.2254,578,0
+XPND.US,D,20240809,000000,26.4509,26.4509,26.4509,26.4509,35,0
+XPND.US,D,20240812,000000,26.36,26.47,26.36,26.4508,529,0
+XPND.US,D,20240813,000000,26.79,27.0697,26.79,27.0697,321,0
+XPND.US,D,20240814,000000,26.99,27.2882,26.99,27.1943,1178,0
+XPND.US,D,20240815,000000,27.64,27.83,27.63,27.7994,2108,0
+XPND.US,D,20240816,000000,27.63,27.8,27.63,27.7665,518,0
+XPND.US,D,20240819,000000,27.85,28.06,27.69,28.06,2945,0
+XPND.US,D,20240820,000000,27.9928,28.04,27.97,28.0377,1120,0
+XPND.US,D,20240821,000000,28.09,28.21,27.98,28.1658,462,0
+XPND.US,D,20240822,000000,27.95,27.95,27.7033,27.7033,451,0
+XPND.US,D,20240823,000000,27.98,27.9925,27.7801,27.9925,2788,0
+XPND.US,D,20240826,000000,27.78,27.78,27.7,27.7027,840,0
+XPND.US,D,20240827,000000,27.9036,27.9036,27.9036,27.9036,299,0
+XPND.US,D,20240828,000000,27.67,27.67,27.6469,27.6469,251,0
+XPND.US,D,20240829,000000,27.7,27.7,27.6866,27.6866,413,0
+XPND.US,D,20240830,000000,27.85,28.1,27.85,28.08,1637,0
+XPND.US,D,20240903,000000,27.94,27.94,27.19,27.19,3794,0
+XPND.US,D,20240904,000000,27.0965,27.25,27.08,27.1567,4939,0
+XPND.US,D,20240905,000000,27.13,27.13,26.94,27.0109,2470,0
+XPND.US,D,20240906,000000,26.645,26.645,26.37,26.4158,4254,0
+XPND.US,D,20240909,000000,26.79,26.84,26.67,26.7475,4873,0
+XPND.US,D,20240910,000000,26.9809,27.0998,26.9809,27.0707,1310,0
+XPND.US,D,20240911,000000,27.03,27.6351,27.03,27.6351,5239,0
+XPND.US,D,20240912,000000,27.689,27.9029,27.665,27.8779,1372,0
+XPND.US,D,20240913,000000,28.0075,28.05,28.0075,28.0244,3550,0
+XPND.US,D,20240916,000000,28.0546,28.0546,28.0546,28.0546,927,0
+XPND.US,D,20240917,000000,28.115,28.115,27.9984,27.9984,663,0
+XPND.US,D,20240918,000000,27.894,27.894,27.8276,27.8276,1121,0
+XPND.US,D,20240919,000000,28.58,28.58,28.5361,28.5361,673,0
+XPND.US,D,20240920,000000,28.32,28.502,28.32,28.502,134,0
+XPND.US,D,20240923,000000,28.54,28.5422,28.54,28.5422,226,0
+XPND.US,D,20240924,000000,28.53,28.53,28.42,28.53,3915,0
+XPND.US,D,20240925,000000,28.44,28.675,28.44,28.51,9432,0
+XPND.US,D,20240926,000000,28.7631,28.87,28.69,28.8263,2567,0
+XPND.US,D,20240927,000000,28.88,28.88,28.6585,28.6601,383,0
+XPND.US,D,20240930,000000,28.64,28.74,28.6,28.74,1123,0
+XPND.US,D,20241001,000000,28.35,28.4219,28.21,28.3121,3588,0
+XPND.US,D,20241002,000000,28.3607,28.5712,28.35,28.5197,2874,0
+XPND.US,D,20241003,000000,28.66,28.66,28.5613,28.5613,1785,0
+XPND.US,D,20241004,000000,28.65,28.9272,28.65,28.9272,629,0
+XPND.US,D,20241007,000000,28.8884,28.8884,28.67,28.67,3118,0
+XPND.US,D,20241008,000000,28.79,29.16,28.79,29.1252,1661,0
+XPND.US,D,20241009,000000,29.28,29.4038,29.28,29.4009,1636,0
+XPND.US,D,20241010,000000,29.25,29.41,29.25,29.3754,2980,0
+XPND.US,D,20241011,000000,29.43,29.46,29.43,29.4471,492,0
+XPND.US,D,20241014,000000,29.61,29.84,29.61,29.84,4885,0
+XPND.US,D,20241015,000000,29.94,29.94,29.28,29.3,3014,0
+XPND.US,D,20241016,000000,29.26,29.34,29.26,29.34,465,0
+XPND.US,D,20241017,000000,29.57,29.57,29.33,29.33,3376,0
+XPND.US,D,20241018,000000,29.4383,29.45,29.395,29.42,1439,0
+XPND.US,D,20241021,000000,29.34,29.39,29.33,29.3837,2618,0
+XPND.US,D,20241022,000000,29.39,29.4137,29.3138,29.4137,969,0
+XPND.US,D,20241023,000000,29.24,29.3104,28.98,29.06,3655,0
+XPND.US,D,20241024,000000,29.208,29.27,29.17,29.2449,1404,0
+XPND.US,D,20241025,000000,29.48,29.48,29.2616,29.2616,567,0
+XPND.US,D,20241028,000000,29.53,29.53,29.2854,29.2854,2656,0
+XPND.US,D,20241029,000000,29.4813,29.65,29.4813,29.62,4331,0
+XPND.US,D,20241030,000000,29.7,29.7,29.43,29.43,4350,0
+XPND.US,D,20241031,000000,28.76,28.8,28.7101,28.7876,2447,0
+XPND.US,D,20241101,000000,28.86,29.12,28.86,28.98,5492,0
+XPND.US,D,20241104,000000,29.0595,29.1,28.953,28.953,4531,0
+XPND.US,D,20241105,000000,29.23,29.2698,29.23,29.2698,301,0
+XPND.US,D,20241106,000000,29.89,30.2284,29.89,30.2284,2585,0
+XPND.US,D,20241107,000000,30.5286,30.6989,30.5286,30.6989,1401,0
+XPND.US,D,20241108,000000,30.75,30.93,30.7271,30.83,15062,0
+XPND.US,D,20241111,000000,30.8095,30.8947,30.8095,30.8947,982,0
+XPND.US,D,20241112,000000,30.9401,30.9401,30.89,30.9206,5205,0
+XPND.US,D,20241113,000000,30.93,31,30.7938,30.7938,5774,0
+XPND.US,D,20241114,000000,30.79,30.79,30.63,30.63,3481,0
+XPND.US,D,20241115,000000,29.84,29.87,29.84,29.87,3154,0
+XPND.US,D,20241118,000000,29.8601,30.0168,29.8601,29.99,2477,0
+XPND.US,D,20241119,000000,29.84,30.16,29.84,30.1,5172,0
+XPND.US,D,20241120,000000,29.88,30.11,29.81,30.11,2248,0
+XPND.US,D,20241121,000000,30.39,30.42,30.09,30.42,2158,0
+XPND.US,D,20241122,000000,30.35,30.47,30.35,30.47,3284,0
+XPND.US,D,20241125,000000,30.5251,30.5251,30.43,30.44,4283,0
+XPND.US,D,20241126,000000,30.67,30.6916,30.6,30.69,2311,0
+XPND.US,D,20241127,000000,30.395,30.395,30.1462,30.2543,1584,0
+XPND.US,D,20241129,000000,30.51,30.51,30.485,30.4954,1300,0
+XPND.US,D,20241202,000000,30.6127,30.73,30.6127,30.7179,3159,0
+XPND.US,D,20241203,000000,30.74,30.8227,30.72,30.8227,4808,0
+XPND.US,D,20241204,000000,31.43,31.5146,31.41,31.5146,1945,0
+XPND.US,D,20241205,000000,31.51,31.51,31.3225,31.3225,2776,0
+XPND.US,D,20241206,000000,31.41,31.7,31.29,31.61,1612,0
+XPND.US,D,20241209,000000,31.35,31.35,30.99,30.99,12076,0
+XPND.US,D,20241210,000000,30.93,30.93,30.61,30.6863,33398,0
+XPND.US,D,20241211,000000,30.91,31.2495,30.91,31.19,105629,0
+XPND.US,D,20241212,000000,31.04,31.14,31.03,31.08,1228,0
+XPND.US,D,20241213,000000,31.5,31.51,31.18,31.33,4689,0
+XPND.US,D,20241216,000000,31.46,31.68,31.46,31.68,5307,0
+XPND.US,D,20241217,000000,31.5,31.5,31.25,31.37,7730,0
+XPND.US,D,20241218,000000,31.3712,31.3712,30.26,30.26,4974,0
+XPND.US,D,20241219,000000,30.7299,30.7299,30.3601,30.3601,3420,0
+XPND.US,D,20241220,000000,30.37,31.07,30.37,30.76,6374,0
+XPND.US,D,20241223,000000,30.66,30.99,30.66,30.96,6057,0
+XPND.US,D,20241224,000000,31.245,31.31,31.08,31.31,1497,0
+XPND.US,D,20241226,000000,31.36,31.42,31.36,31.3794,816,0
+XPND.US,D,20241227,000000,30.9884,30.9884,30.979,30.979,414,0
+XPND.US,D,20241230,000000,30.43,30.81,30.42,30.65,7338,0
+XPND.US,D,20241231,000000,30.53,30.66,30.41,30.41,2705,0
+XPND.US,D,20250102,000000,30.5,30.62,30.28,30.4447,2154,0
+XPND.US,D,20250103,000000,30.836,30.836,30.8,30.8044,621,0
+XPND.US,D,20250106,000000,31.1616,31.2,30.9237,30.991,148595,0
+XPND.US,D,20250107,000000,30.74,30.8499,30.56,30.58,6532,0
+XPND.US,D,20250108,000000,30.35,30.615,30.35,30.5864,58628,0
+XPND.US,D,20250110,000000,29.9211,30.26,29.91,29.9263,4120,0
+XPND.US,D,20250113,000000,29.76,29.7951,29.76,29.7951,660,0
+XPND.US,D,20250114,000000,29.96,29.99,29.8182,29.99,3443,0
+XPND.US,D,20250115,000000,30.4789,30.6,30.4789,30.4838,1739,0
+XPND.US,D,20250116,000000,30.7299,30.7299,30.4944,30.4944,328,0
+XPND.US,D,20250117,000000,30.8,30.93,30.79,30.8834,2719,0
+XPND.US,D,20250121,000000,31.03,31.33,31.03,31.26,10143,0
+XPND.US,D,20250122,000000,31.9,31.9916,31.85,31.86,13915,0
+XPND.US,D,20250123,000000,31.76,32.006,31.69,32.006,25547,0
+XPND.US,D,20250124,000000,32.125,32.18,31.9,31.99,22380,0
+XPND.US,D,20250127,000000,31.0396,31.0869,30.57,30.8,9577,0
+XPND.US,D,20250128,000000,30.99,31.4399,30.96,31.3554,2811,0
+XPND.US,D,20250129,000000,31.3,31.4297,31.22,31.3,4461,0
+XPND.US,D,20250130,000000,31.92,31.92,31.62,31.7139,1614,0
+XPND.US,D,20250131,000000,32.06,32.1001,31.59,31.64,3113,0
+XPND.US,D,20250203,000000,31.12,31.7299,31.12,31.61,4904,0
+XPND.US,D,20250204,000000,31.57,31.7299,31.57,31.7,7022,0
+XPND.US,D,20250205,000000,31.914,32.21,31.87,32.2,6340,0
+XPND.US,D,20250206,000000,32.26,32.26,32.105,32.1978,1695,0
+XPND.US,D,20250207,000000,32.3,32.3,31.9855,31.9855,2911,0
+XPND.US,D,20250210,000000,32.25,32.4504,32.25,32.38,4835,0
+XPND.US,D,20250211,000000,32.24,32.328,32.2079,32.25,7003,0
+XPND.US,D,20250212,000000,31.8721,32.17,31.8721,32.1291,6188,0
+XPND.US,D,20250213,000000,32.41,32.69,32.41,32.69,3892,0
+XPND.US,D,20250214,000000,32.51,32.76,32.51,32.74,2648,0
+XPND.US,D,20250218,000000,32.8254,32.8254,32.6018,32.7482,4293,0
+XPND.US,D,20250219,000000,32.54,32.77,32.54,32.7549,2730,0
+XPND.US,D,20250220,000000,32.645,32.645,32.24,32.37,7331,0
+XPND.US,D,20250221,000000,32.3394,32.3394,31.54,31.54,3900,0
+XPND.US,D,20250224,000000,31.15,31.6099,31.13,31.24,5331,0
+XPND.US,D,20250225,000000,31.21,31.21,30.91,30.93,3567,0
+XPND.US,D,20250226,000000,31.26,31.2601,31.0349,31.0792,2614,0
+XPND.US,D,20250227,000000,31.0499,31.0499,30.3076,30.3076,1488,0
+XPND.US,D,20250228,000000,30.41,30.71,30.2382,30.71,2713,0
+XPND.US,D,20250303,000000,30.52,30.52,30.0724,30.0724,4236,0
+XPND.US,D,20250304,000000,29.4608,30.205,29.4256,29.7707,3864,0
+XPND.US,D,20250305,000000,29.57,30.12,29.57,30.08,3686,0
+XPND.US,D,20250306,000000,29.695,29.85,29,29.1233,10121,0
+XPND.US,D,20250307,000000,28.65,29.46,28.65,29.45,10898,0
+XPND.US,D,20250310,000000,28.82,28.82,28.2452,28.316,4074,0
+XPND.US,D,20250311,000000,28.0784,28.39,28.031,28.2462,13367,0
+XPND.US,D,20250312,000000,28.68,28.7899,28.54,28.6894,6672,0
+XPND.US,D,20250313,000000,28.43,28.52,28.02,28.1348,8414,0
+XPND.US,D,20250314,000000,28.56,28.89,28.52,28.89,1465,0
+XPND.US,D,20250317,000000,29.1,29.1698,29.03,29.1698,577,0
+XPND.US,D,20250318,000000,28.7266,28.75,28.6599,28.6952,2756,0
+XPND.US,D,20250319,000000,29,29.19,28.97,29.19,4721,0
+XPND.US,D,20250320,000000,29.19,29.2735,28.99,28.9996,9619,0
+XPND.US,D,20250321,000000,28.84,29,28.7895,29,6453,0
+XPND.US,D,20250324,000000,29.5,29.64,29.5,29.63,6214,0
+XPND.US,D,20250325,000000,29.7799,29.8273,29.7,29.7568,1537,0
+XPND.US,D,20250326,000000,29.52,29.52,29.18,29.24,6050,0
+XPND.US,D,20250327,000000,28.95,28.9501,28.84,28.84,670,0
+XPND.US,D,20250328,000000,28.7,28.7,28.1539,28.17,4090,0
+XPND.US,D,20250331,000000,27.72,28.235,27.64,28.235,23302,0
+XPND.US,D,20250401,000000,28.1,28.42,28.1,28.42,4822,0
+XPND.US,D,20250402,000000,28.43,28.72,28.43,28.68,11356,0
+XPND.US,D,20250403,000000,27.57,27.57,26.99,26.99,11968,0
+XPND.US,D,20250404,000000,26.18,26.18,25.13,25.18,59868,0
+XPND.US,D,20250407,000000,24.26,25.96,24.15,25.3828,23602,0
+XPND.US,D,20250408,000000,26.4468,26.6285,24.8,25.1,9893,0
+XPND.US,D,20250409,000000,25.29,27.84,25.02,27.84,56289,0
+XPND.US,D,20250410,000000,26.96,27.0592,26.01,26.82,28941,0
+XPND.US,D,20250411,000000,26.7,27.29,26.59,27.24,7482,0
+XPND.US,D,20250414,000000,27.735,27.92,27.25,27.36,6049,0
+XPND.US,D,20250415,000000,27.5824,27.75,27.49,27.54,9245,0
+XPND.US,D,20250416,000000,27.168,27.168,26.52,26.81,6578,0
+XPND.US,D,20250417,000000,26.87,26.94,26.7,26.71,8247,0
+XPND.US,D,20250421,000000,26.0834,26.0834,25.5901,26.0693,18391,0
+XPND.US,D,20250422,000000,26.53,26.81,26.47,26.76,11358,0
+XPND.US,D,20250423,000000,27.72,27.9399,27.34,27.43,7507,0
+XPND.US,D,20250424,000000,27.73,28.19,27.705,28.1847,4684,0
+XPND.US,D,20250425,000000,28.245,28.4025,28.09,28.35,4816,0
+XPND.US,D,20250428,000000,28.37,28.43,28.1,28.43,9482,0
+XPND.US,D,20250429,000000,28.49,28.66,28.49,28.66,2609,0
+XPND.US,D,20250430,000000,28.06,28.8252,28.06,28.82,2208,0
+XPND.US,D,20250501,000000,29.18,29.29,29.01,29.01,10354,0
+XPND.US,D,20250502,000000,29.43,29.71,29.43,29.65,7516,0
+XPND.US,D,20250505,000000,29.52,29.67,29.52,29.5297,2189,0
+XPND.US,D,20250506,000000,29.23,29.54,29.21,29.45,6617,0
+XPND.US,D,20250507,000000,29.51,29.5957,29.24,29.5957,1820,0
+XPND.US,D,20250508,000000,29.71,30.065,29.6917,29.8001,6527,0
+XPND.US,D,20250509,000000,29.64,29.66,29.64,29.66,1075,0
+XPND.US,D,20250512,000000,30.475,30.7,30.367,30.6981,3561,0
+XPND.US,D,20250513,000000,30.889,31.3404,30.889,31.2676,3887,0
+XPND.US,D,20250514,000000,31.313,31.38,31.29,31.35,6196,0
+XPND.US,D,20250515,000000,31.3884,31.5296,31.38,31.38,7598,0
+XPND.US,D,20250516,000000,31.38,31.4756,31.38,31.4756,710,0
+XPND.US,D,20250519,000000,31.37,31.5399,31.37,31.5102,2758,0
+XPND.US,D,20250520,000000,31.38,31.4,31.3001,31.382,1813,0
+XPND.US,D,20250521,000000,31.383,31.55,31.0007,31.0007,1969,0
+XPND.US,D,20250522,000000,31.12,31.2,30.98,30.98,5907,0
+XPND.US,D,20250527,000000,31.1599,31.41,31.1599,31.3538,2727,0
+XPND.US,D,20250528,000000,31.387,31.43,31.3473,31.3473,4500,0
+XPND.US,D,20250529,000000,31.33,31.33,31.09,31.1975,6801,0
+XPND.US,D,20250530,000000,31.19,31.29,31.1899,31.29,451,0
+XPND.US,D,20250602,000000,31.28,31.52,31.2799,31.5104,3306,0
+XPND.US,D,20250603,000000,31.685,31.82,31.685,31.8151,2158,0
+XPND.US,D,20250604,000000,31.9794,31.99,31.92,31.92,6721,0
+XPND.US,D,20250605,000000,32.2434,32.27,31.89,31.9639,2369,0
+XPND.US,D,20250606,000000,32.1996,32.2528,32.1996,32.2528,907,0
+XPND.US,D,20250609,000000,32.2765,32.29,32.1706,32.1706,1262,0
+XPND.US,D,20250610,000000,32.185,32.2697,32.01,32.2697,858,0
+XPND.US,D,20250611,000000,32.41,32.41,32.1775,32.2635,1001,0
+XPND.US,D,20250612,000000,32.5775,32.5775,32.5143,32.5143,1175,0
+XPND.US,D,20250613,000000,32.29,32.29,32.0429,32.0429,1729,0
+XPND.US,D,20250616,000000,32.5,32.523,32.467,32.467,629,0
+XPND.US,D,20250617,000000,32.48,32.48,32.2372,32.2372,2901,0
+XPND.US,D,20250618,000000,32.17,32.1799,32.0008,32.0008,1419,0
+XPND.US,D,20250620,000000,31.85,32.21,31.77,31.77,1921,0
+XPND.US,D,20250623,000000,31.7465,32.2083,31.68,32.2083,14908,0
+XPND.US,D,20250624,000000,32.6,32.7596,32.6,32.7531,8058,0
+XPND.US,D,20250625,000000,32.98,32.98,32.8016,32.8016,347,0
+XPND.US,D,20250626,000000,32.92,33.1372,32.92,33.1372,2675,0
+XPND.US,D,20250627,000000,33.24,33.24,33.185,33.206,1073,0
+XPND.US,D,20250630,000000,33.53,33.68,33.53,33.68,2925,0
+XPND.US,D,20250701,000000,33.38,33.43,33.34,33.3493,4049,0
+XPND.US,D,20250702,000000,33.31,33.4631,33.31,33.4631,1465,0
+XPND.US,D,20250703,000000,33.9135,33.96,33.87,33.9502,1602,0
+XPND.US,D,20250707,000000,33.81,33.81,33.6301,33.6883,2313,0
+XPND.US,D,20250708,000000,33.8,33.8,33.6,33.7,19732,0
+XPND.US,D,20250709,000000,33.83,33.83,33.71,33.8249,7278,0
+XPND.US,D,20250710,000000,33.76,33.94,33.45,33.4907,4356,0
+XPND.US,D,20250711,000000,33.39,33.44,33.1947,33.1947,5531,0
+XPND.US,D,20250715,000000,33.415,33.48,33.3756,33.3756,4850,0
+XPND.US,D,20250716,000000,33.38,33.49,33.38,33.49,972,0
+XPND.US,D,20250717,000000,33.6684,33.83,33.54,33.7947,15687,0
+XPND.US,D,20250718,000000,33.82,33.96,33.67,33.6855,6003,0
+XPND.US,D,20250721,000000,33.81,34.02,33.81,33.94,3405,0
+XPND.US,D,20250722,000000,33.66,33.68,33.56,33.6198,2361,0
+XPND.US,D,20250723,000000,33.66,33.83,33.66,33.8075,1212,0
+XPND.US,D,20250724,000000,33.995,34.09,33.9106,33.9721,13514,0
+XPND.US,D,20250725,000000,33.94,34,33.94,33.9436,3018,0
+XPND.US,D,20250728,000000,34.12,34.13,33.94,34.13,3091,0
+XPND.US,D,20250729,000000,34.35,34.35,34.0714,34.0714,4094,0
+XPND.US,D,20250730,000000,34.115,34.115,33.99,34.0489,9277,0
+XPND.US,D,20250731,000000,34.3,34.335,33.8604,33.8604,6417,0
+XPND.US,D,20250801,000000,33.2,33.61,33.2,33.3,4533,0
+XPND.US,D,20250804,000000,33.83,33.9215,33.7701,33.9215,3033,0
+XPND.US,D,20250805,000000,33.63,33.68,33.5259,33.5259,3299,0
+XPND.US,D,20250806,000000,33.7453,34.01,33.65,33.989,4851,0
+XPND.US,D,20250807,000000,34.06,34.09,33.58,33.7684,3224,0
+XPND.US,D,20250808,000000,34.0658,34.14,34.0076,34.12,7265,0
+XPND.US,D,20250811,000000,34.26,34.26,33.934,33.934,5342,0
+XPND.US,D,20250812,000000,34.03,34.4375,34.03,34.4375,6464,0
+XPND.US,D,20250813,000000,34.61,34.61,34.3481,34.3481,3191,0
+XPND.US,D,20250814,000000,34.28,34.32,34.26,34.32,7497,0
+XPND.US,D,20250815,000000,34.25,34.28,34.21,34.2303,5189,0
+XPND.US,D,20250818,000000,34.1508,34.31,34.1508,34.31,3819,0
+XPND.US,D,20250819,000000,34.0276,34.0276,33.81,33.81,1255,0
+XPND.US,D,20250820,000000,33.4,33.7585,33.33,33.7585,3625,0
+XPND.US,D,20250821,000000,33.72,33.72,33.5094,33.61,4816,0
+XPND.US,D,20250822,000000,34.1065,34.13,33.7,33.995,4477,0
+XPND.US,D,20250825,000000,33.911,34.11,33.911,33.945,5197,0
+XPND.US,D,20250826,000000,34.04,34.07,33.94,34.05,5298,0
+XPND.US,D,20250827,000000,34.04,34.17,34.04,34.17,1415,0
+XPND.US,D,20250828,000000,34.4,34.56,34.37,34.5203,2816,0
+XPND.US,D,20250829,000000,34.11,34.13,34.03,34.1022,14505,0
+XPND.US,D,20250902,000000,33.77,33.91,33.555,33.91,1598,0
+XPND.US,D,20250903,000000,34.015,34.2,34.015,34.2,6238,0
+XPND.US,D,20250904,000000,34.1325,34.45,34.1,34.447,23231,0
+XPND.US,D,20250905,000000,34.58,34.58,34.38,34.51,8562,0
+XPND.US,D,20250908,000000,34.83,34.88,34.77,34.8,6375,0
+XPND.US,D,20250909,000000,34.91,34.9777,34.78,34.9777,7370,0
+XPND.US,D,20250910,000000,35.88,35.88,35.7055,35.7055,2917,0
+XPND.US,D,20250911,000000,35.72,35.84,35.67,35.7249,14111,0
+XPND.US,D,20250912,000000,35.49,35.74,35.4567,35.4567,2235,0
+XPND.US,D,20250915,000000,35.7372,35.877,35.7,35.877,16158,0
+XPND.US,D,20250916,000000,35.8672,35.8858,35.765,35.8858,1571,0
+XPND.US,D,20250917,000000,35.82,35.9,35.72,35.9,7209,0
+XPND.US,D,20250918,000000,36.26,36.26,36.1356,36.1356,504,0
+XPND.US,D,20250919,000000,36.26,36.5,36.22,36.495,8216,0
+XPND.US,D,20250922,000000,36.485,36.7496,36.48,36.7496,4223,0
+XPND.US,D,20250923,000000,36.66,36.66,36.4348,36.4348,2143,0
+XPND.US,D,20250924,000000,36.49,36.58,36.15,36.188,1353,0
+XPND.US,D,20250925,000000,35.9775,36.05,35.9775,36.05,5415,0
+XPND.US,D,20250926,000000,36.14,36.22,35.99,36.095,63080,0
+XPND.US,D,20250929,000000,36.41,36.44,36.1661,36.2,3499,0
+XPND.US,D,20250930,000000,36.22,36.2888,36.1,36.2888,2072,0
+XPND.US,D,20251001,000000,36.305,36.5,36.15,36.4942,1973,0
+XPND.US,D,20251002,000000,36.56,36.6,36.54,36.555,909,0
+XPND.US,D,20251003,000000,36.65,36.66,36.4361,36.4361,1316,0
+XPND.US,D,20251006,000000,36.96,37.06,36.8131,36.8131,1115,0
+XPND.US,D,20251007,000000,37.0779,37.0779,36.74,36.74,933,0
+XPND.US,D,20251008,000000,36.97,37.3,36.88,37.3,13880,0
+XPND.US,D,20251009,000000,37.27,37.37,37.08,37.1333,10501,0
+XPND.US,D,20251010,000000,37.23,37.27,35.8924,35.8924,3282,0
+XPND.US,D,20251013,000000,36.59,36.63,36.48,36.5664,1909,0
+XPND.US,D,20251014,000000,36.33,36.6468,36.31,36.355,3023,0
+XPND.US,D,20251015,000000,37.06,37.07,36.7683,36.7683,1251,0
+XPND.US,D,20251016,000000,37.03,37.06,36.4576,36.6353,1931,0
+XPND.US,D,20251017,000000,36.38,36.73,36.38,36.7159,1542,0
+XPND.US,D,20251020,000000,36.8281,37.1,36.8281,37.0885,2758,0
+XPND.US,D,20251021,000000,37,37.09,37,37.0519,1912,0
+XPND.US,D,20251022,000000,36.53,36.7,36.5,36.7,2296,0
+XPND.US,D,20251023,000000,36.8701,37.0953,36.65,37.0439,1687,0
+XPND.US,D,20251024,000000,37.4643,37.6198,37.44,37.6198,604,0
+XPND.US,D,20251027,000000,38.1473,38.2839,38.0801,38.2839,3486,0
+XPND.US,D,20251028,000000,38.37,38.44,38.3,38.3272,1995,0
+XPND.US,D,20251029,000000,38.4,38.47,38.291,38.2994,1874,0
+XPND.US,D,20251030,000000,38.0397,38.16,37.8338,37.8338,2400,0
+XPND.US,D,20251031,000000,38.04,38.04,37.66,37.812,6798,0
+XPND.US,D,20251103,000000,37.94,37.94,37.6963,37.6963,1634,0
+XPND.US,D,20251104,000000,37.11,37.43,36.9541,36.9541,2700,0
+XPND.US,D,20251105,000000,37.1,37.2909,36.89,37.2019,2883,0
+XPND.US,D,20251106,000000,36.9305,37.16,36.45,36.5596,3129,0
+XPND.US,D,20251107,000000,35.81,36.3677,35.81,36.3677,1034,0
+XPND.US,D,20251110,000000,37.01,37.12,36.86,37.1018,1890,0
+XPND.US,D,20251111,000000,36.87,37,36.706,36.8947,2322,0
+XPND.US,D,20251112,000000,37.1,37.1,37.01,37.08,622,0
+XPND.US,D,20251113,000000,36.57,36.99,36.18,36.2192,1093,0
+XPND.US,D,20251114,000000,36.32,36.4,35.79,36.148,1909,0
+XPND.US,D,20251117,000000,36.12,36.12,35.7001,35.7001,1294,0
+XPND.US,D,20251118,000000,35.1785,35.485,35.018,35.3423,7619,0
+XPND.US,D,20251119,000000,35.42,35.53,35.34,35.5106,2559,0
+XPND.US,D,20251120,000000,36.25,36.25,34.53,34.5395,2532,0
+XPND.US,D,20251124,000000,35.34,35.5403,35.34,35.5403,4689,0
+XPND.US,D,20251125,000000,35.23,35.62,35.23,35.62,2163,0
+XPND.US,D,20251126,000000,35.9225,36.01,35.81,35.93,4761,0
+XPND.US,D,20251128,000000,36.03,36.25,36.03,36.25,7983,0
+XPND.US,D,20251201,000000,36.1099,36.13,36.06,36.102,880,0
+XPND.US,D,20251202,000000,36.3282,36.38,36.3098,36.3098,1424,0
+XPND.US,D,20251203,000000,36.32,36.3941,36.28,36.3941,1966,0
+XPND.US,D,20251204,000000,36.45,36.5612,36.45,36.5414,1575,0
+XPND.US,D,20251205,000000,36.69,36.84,36.57,36.7965,3441,0
+XPND.US,D,20251208,000000,36.98,36.98,36.71,36.8,6023,0
+XPND.US,D,20251209,000000,36.8255,36.8589,36.81,36.8589,1037,0
+XPND.US,D,20251210,000000,36.86,37.072,36.77,36.99,21174,0
+XPND.US,D,20251211,000000,36.56,36.9668,36.56,36.9668,419,0
+XPND.US,D,20251212,000000,36.83,36.83,36.1094,36.1094,877,0
+XPND.US,D,20251215,000000,35.8,36.12,35.8,35.8597,2668,0
+XPND.US,D,20251216,000000,35.98,35.98,35.74,35.9626,3291,0
+XPND.US,D,20251217,000000,35.93,35.93,35.2392,35.2392,2087,0
+XPND.US,D,20251218,000000,35.77,35.87,35.69,35.7533,3005,0
+XPND.US,D,20251219,000000,36.27,36.33,36.27,36.3208,1163,0
+XPND.US,D,20251222,000000,36.55,36.55,36.52,36.5295,1080,0
+XPND.US,D,20251223,000000,36.52,36.67,36.52,36.6652,467325,0
+XPND.US,D,20251224,000000,36.67,36.79,36.67,36.769,21510,0
+XPND.US,D,20251226,000000,36.809,36.82,36.76,36.76,14343,0
+XPND.US,D,20251229,000000,36.57,36.69,36.51,36.58,16301,0
+XPND.US,D,20251230,000000,36.55,36.58,36.4761,36.4761,5892,0
+XPND.US,D,20251231,000000,36.31,36.34,36.105,36.105,4978,0
+XPND.US,D,20260102,000000,35.9,35.92,35.74,35.856,1249,0
+XPND.US,D,20260105,000000,36.41,36.4725,36.235,36.235,2392,0
+XPND.US,D,20260106,000000,36.42,36.61,36.41,36.61,5203,0
+XPND.US,D,20260107,000000,36.5,36.63,36.4501,36.468,2466,0
+XPND.US,D,20260108,000000,36.115,36.115,35.98,36.104,1866,0
+XPND.US,D,20260109,000000,36.46,36.59,36.31,36.5477,2566,0
+XPND.US,D,20260112,000000,36.44,36.6999,36.25,36.6151,13693,0
+XPND.US,D,20260113,000000,36.4695,36.4695,36.3,36.3032,3566,0
+XPND.US,D,20260114,000000,35.505,35.7751,35.465,35.7751,1869,0
+XPND.US,D,20260115,000000,36.2975,36.3,35.9122,35.9122,6991,0
+XPND.US,D,20260116,000000,36,36.12,35.77,35.831,9702,0
+XPND.US,D,20260120,000000,35.325,35.325,34.9511,34.9511,3204,0
+XPND.US,D,20260121,000000,35.02,35.31,34.77,35.05,3998,0
+XPND.US,D,20260122,000000,35.235,35.35,35.235,35.2719,5226,0
+XPND.US,D,20260123,000000,35.06,35.5299,35.06,35.3799,5024,0
+XPND.US,D,20260126,000000,35.81,35.94,35.795,35.8363,4874,0
+XPND.US,D,20260127,000000,36.18,36.2,36.12,36.1222,2771,0
+XPND.US,D,20260128,000000,36.0593,36.135,36.03,36.0577,1667,0
+XPND.US,D,20260129,000000,35.62,36.1188,35.62,36.1188,28283,0
+XPND.US,D,20260130,000000,35.55,35.61,35.26,35.32,4264,0
+XPND.US,D,20260202,000000,35.66,35.67,35.47,35.4774,2740,0
+XPND.US,D,20260203,000000,34.969,34.969,34.57,34.7956,3795,0
+XPND.US,D,20260204,000000,33.975,33.975,33.68,33.8918,971,0
+XPND.US,D,20260205,000000,33.66,33.7001,33.39,33.466,5518,0
+XPND.US,D,20260206,000000,34.16,34.53,34.12,34.53,5931,0
+XPND.US,D,20260209,000000,34.33,35.09,34.33,35.0416,7844,0
+XPND.US,D,20260210,000000,35.33,35.33,35.0073,35.0073,9441,0
+XPND.US,D,20260211,000000,35.09,35.15,34.67,34.8891,4738,0
+XPND.US,D,20260212,000000,34.21,34.25,33.77,33.77,9561,0
+XPND.US,D,20260213,000000,34.02,34.31,34.02,34.0683,3521,0
+XPND.US,D,20260217,000000,34.07,34.2,34.04,34.0602,6630,0
+XPND.US,D,20260218,000000,34.16,34.59,34.16,34.42,18090,0
diff --git a/daily/us/nyse etfs/2/xshd.us.txt b/daily/us/nyse etfs/2/xshd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f980458e26d9057646c7cb393b905eefbc6b25d
--- /dev/null
+++ b/daily/us/nyse etfs/2/xshd.us.txt	
@@ -0,0 +1,2313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSHD.US,D,20161206,000000,20.3786,20.8203,20.3717,20.8203,3318.5805673817,0
+XSHD.US,D,20161207,000000,20.6166,20.714,20.6166,20.714,508.2052936266,0
+XSHD.US,D,20161208,000000,20.7554,20.964,20.717,20.964,1267.4640023047,0
+XSHD.US,D,20161209,000000,22.0304,22.0304,21.0495,21.1616,8818.3782550088,0
+XSHD.US,D,20161212,000000,21.2365,21.2365,21.0398,21.0398,3240.3169521632,0
+XSHD.US,D,20161213,000000,21.2276,22.1268,21.0318,21.0662,6004.953749492,0
+XSHD.US,D,20161214,000000,21.1459,21.208,20.8607,20.8607,7396.4198434417,0
+XSHD.US,D,20161215,000000,21.0455,21.1195,20.9394,20.9611,11307.567783192,0
+XSHD.US,D,20161216,000000,21.0869,21.4804,20.9394,20.9945,14147.418963977,0
+XSHD.US,D,20161219,000000,21.0712,21.208,21.0712,21.1656,3198.6441180859,0
+XSHD.US,D,20161220,000000,21.3624,21.39,21.2759,21.2907,6858.7386427847,0
+XSHD.US,D,20161221,000000,21.0988,21.3546,21.0988,21.3162,1249.1686117342,0
+XSHD.US,D,20161222,000000,21.2532,21.2532,21.0909,21.1017,9315.4030321757,0
+XSHD.US,D,20161223,000000,21.2414,21.2414,21.1843,21.1843,616.9612264627,0
+XSHD.US,D,20161227,000000,22.06,22.06,21.3398,21.3624,6694.0801276496,0
+XSHD.US,D,20161228,000000,21.1706,21.2503,21.0791,21.0791,5004.8057316348,0
+XSHD.US,D,20161229,000000,21.2582,21.2582,21.2345,21.2375,3037.0348347126,0
+XSHD.US,D,20161230,000000,21.208,21.6075,21.1656,21.1843,129935.89665328,0
+XSHD.US,D,20170103,000000,21.3644,21.3713,21.2168,21.3241,20595.527729512,0
+XSHD.US,D,20170104,000000,22.3886,22.4063,21.4362,21.5572,40012.019177809,0
+XSHD.US,D,20170105,000000,21.4943,21.4943,21.2562,21.3319,22363.065740746,0
+XSHD.US,D,20170106,000000,22.3158,22.3158,21.0879,21.1243,31992.539644382,0
+XSHD.US,D,20170109,000000,21.1273,21.1273,20.9679,20.9778,8666.9330775081,0
+XSHD.US,D,20170110,000000,21.0712,21.1843,20.9286,21.0791,19712.266929189,0
+XSHD.US,D,20170111,000000,21.0565,21.2994,21.0565,21.2001,23150.783945867,0
+XSHD.US,D,20170112,000000,21.0712,21.0712,20.8292,21.0211,7063.0371708225,0
+XSHD.US,D,20170113,000000,21.4804,22.2529,21.1096,21.1195,11737.5094616,0
+XSHD.US,D,20170117,000000,21.1106,21.1588,20.9679,21.0545,16608.148995717,0
+XSHD.US,D,20170118,000000,21.1273,21.1273,20.9688,21.1273,10385.683380554,0
+XSHD.US,D,20170119,000000,21.2513,21.2592,20.9147,20.9314,24047.258083824,0
+XSHD.US,D,20170120,000000,21.0712,21.0791,20.9521,20.9521,10111.252521995,0
+XSHD.US,D,20170123,000000,21.0545,21.0545,20.9659,20.9945,8753.3279774246,0
+XSHD.US,D,20170124,000000,21.1273,21.3004,21.0555,21.1853,119742.31487372,0
+XSHD.US,D,20170125,000000,21.3486,21.3486,20.8154,21.1913,12648.21334778,0
+XSHD.US,D,20170126,000000,21.3486,21.3486,21.1086,21.1106,13269.240216591,0
+XSHD.US,D,20170127,000000,21.208,21.208,21.0889,21.1036,3966.034111462,0
+XSHD.US,D,20170130,000000,20.8872,20.8951,20.7879,20.8636,16157.879105564,0
+XSHD.US,D,20170131,000000,20.7013,20.9314,20.7013,20.9314,5593.3074616545,0
+XSHD.US,D,20170201,000000,21.1666,21.1666,20.7082,20.8351,7245.9910765282,0
+XSHD.US,D,20170202,000000,20.8321,20.905,20.8282,20.8557,3144.7743569614,0
+XSHD.US,D,20170203,000000,21.1666,21.1666,20.9974,21.0712,8490.0776353261,0
+XSHD.US,D,20170206,000000,21.3486,21.3486,20.8557,20.8557,7879.2148723869,0
+XSHD.US,D,20170207,000000,20.8951,20.9778,20.837,20.8488,15572.426607306,0
+XSHD.US,D,20170208,000000,20.9147,20.9147,20.7239,20.7327,4332.9583334604,0
+XSHD.US,D,20170209,000000,20.8301,20.9866,20.8301,20.9314,25085.013293409,0
+XSHD.US,D,20170210,000000,21.0712,21.1036,21.0515,21.1036,1465.6640668191,0
+XSHD.US,D,20170213,000000,21.3556,21.3556,21.1195,21.1195,6664.6042206193,0
+XSHD.US,D,20170214,000000,21.2168,21.2168,20.9866,21.0791,4557.5850732434,0
+XSHD.US,D,20170215,000000,21.1509,21.1509,21.0368,21.0368,4197.7757253558,0
+XSHD.US,D,20170216,000000,21.0368,21.0368,21.0368,21.0368,0,0
+XSHD.US,D,20170217,000000,21.0869,21.0869,20.9521,21.0211,6853.6565898484,0
+XSHD.US,D,20170221,000000,21.0988,21.1626,21.0988,21.1509,2127.347359121,0
+XSHD.US,D,20170222,000000,21.2355,21.2424,21.2178,21.2178,5092.2170421386,0
+XSHD.US,D,20170223,000000,21.2178,21.2178,21.1195,21.1666,1522.5830597053,0
+XSHD.US,D,20170224,000000,21.3428,21.3428,21.0869,21.0869,1269.4968234793,0
+XSHD.US,D,20170227,000000,21.205,21.205,21.1292,21.143,1261.3655387813,0
+XSHD.US,D,20170228,000000,21.0869,21.1036,20.8056,20.8056,5518.0930781977,0
+XSHD.US,D,20170301,000000,21.0455,21.0712,20.9276,21.0279,9192.4173511181,0
+XSHD.US,D,20170302,000000,20.9521,20.9521,20.9137,20.9217,2664.0121491907,0
+XSHD.US,D,20170303,000000,20.7682,20.7996,20.72,20.7967,3681.4391470311,0
+XSHD.US,D,20170306,000000,20.6256,20.6256,20.5419,20.5842,3026.8707288401,0
+XSHD.US,D,20170307,000000,20.5419,20.5419,20.3894,20.3914,4152.0372489294,0
+XSHD.US,D,20170308,000000,20.3422,20.351,20.2004,20.2004,7673.8999337618,0
+XSHD.US,D,20170309,000000,19.9625,20.1257,19.9625,19.9625,8580.5381775916,0
+XSHD.US,D,20170310,000000,20.1198,20.1513,20.0146,20.1169,3179.332316928,0
+XSHD.US,D,20170313,000000,20.2054,20.2143,20.1287,20.1287,3984.3295020325,0
+XSHD.US,D,20170314,000000,20.0253,20.1779,20.0253,20.1533,9457.7005143911,0
+XSHD.US,D,20170315,000000,20.3402,20.5272,20.3235,20.4828,3078.70766879,0
+XSHD.US,D,20170316,000000,20.6826,20.6826,20.4494,20.5182,3035.0020135381,0
+XSHD.US,D,20170317,000000,20.5586,20.5685,20.5586,20.5685,485.84426070704,0
+XSHD.US,D,20170320,000000,20.7042,20.7042,20.5862,20.5862,1578.4856420042,0
+XSHD.US,D,20170321,000000,20.5862,20.5862,20.2054,20.2693,5416.4520194724,0
+XSHD.US,D,20170322,000000,20.2615,20.2615,19.9545,20.111,5214.186312609,0
+XSHD.US,D,20170323,000000,20.3432,20.3874,20.2693,20.2693,9172.089139373,0
+XSHD.US,D,20170324,000000,20.3934,20.3934,20.294,20.3254,2235.0868813698,0
+XSHD.US,D,20170327,000000,20.0056,20.3175,20.0056,20.3175,4839.1308059125,0
+XSHD.US,D,20170328,000000,20.2526,20.4031,20.2526,20.4031,13886.201443054,0
+XSHD.US,D,20170329,000000,20.4001,20.4741,20.3648,20.4741,5297.5319807637,0
+XSHD.US,D,20170330,000000,20.6176,20.6403,20.6009,20.6343,14152.501016915,0
+XSHD.US,D,20170331,000000,20.655,20.7751,20.655,20.7672,14247.027201528,0
+XSHD.US,D,20170403,000000,20.5862,20.5862,20.4327,20.4327,8992.1844654292,0
+XSHD.US,D,20170404,000000,20.4572,20.5005,20.4091,20.4228,17841.055038055,0
+XSHD.US,D,20170405,000000,20.4918,20.5182,20.3107,20.3107,22859.074107325,0
+XSHD.US,D,20170406,000000,20.3254,20.4198,20.3254,20.4198,3662.1273458733,0
+XSHD.US,D,20170407,000000,20.4828,20.5005,20.4504,20.4504,14415.751359012,0
+XSHD.US,D,20170410,000000,20.6009,20.6009,20.4563,20.4563,484.82785011978,0
+XSHD.US,D,20170411,000000,20.7504,20.7504,20.7504,20.7504,1923.0488310831,0
+XSHD.US,D,20170412,000000,20.8173,20.8173,20.6914,20.6914,2830.7034855002,0
+XSHD.US,D,20170413,000000,20.7082,20.7082,20.4563,20.5095,6529.4216125146,0
+XSHD.US,D,20170417,000000,20.593,20.7337,20.5852,20.7337,1338.6127434125,0
+XSHD.US,D,20170418,000000,20.718,20.718,20.7082,20.7082,513.28734656287,0
+XSHD.US,D,20170419,000000,20.8695,20.8764,20.7407,20.7908,4830.9995212145,0
+XSHD.US,D,20170420,000000,20.9414,20.9414,20.9167,20.9167,504.13965127759,0
+XSHD.US,D,20170421,000000,20.8587,21.0072,20.8587,21.0072,1712.6518395217,0
+XSHD.US,D,20170424,000000,21.0615,21.0615,21.0615,21.0615,1295.9234987479,0
+XSHD.US,D,20170425,000000,21.2887,21.2887,21.2887,21.2887,245.97136211528,0
+XSHD.US,D,20170426,000000,21.3801,21.4804,21.3437,21.4156,4134.758268946,0
+XSHD.US,D,20170427,000000,21.39,21.4067,21.206,21.2365,54483.673119121,0
+XSHD.US,D,20170428,000000,20.9247,20.9247,20.8498,20.8695,3993.4771973179,0
+XSHD.US,D,20170501,000000,20.9472,20.9561,20.8508,20.9334,3299.2687662239,0
+XSHD.US,D,20170502,000000,20.7407,20.844,20.7407,20.7967,970.67211082682,0
+XSHD.US,D,20170503,000000,20.722,20.722,20.721,20.721,1685.2087536659,0
+XSHD.US,D,20170504,000000,20.5409,20.5724,20.5409,20.5724,502.10683010308,0
+XSHD.US,D,20170505,000000,20.655,20.6727,20.5901,20.6727,606.79712059016,0
+XSHD.US,D,20170508,000000,20.5527,20.5606,20.4995,20.4995,1081.4608648374,0
+XSHD.US,D,20170509,000000,20.4563,20.5429,20.4198,20.5262,3540.158075403,0
+XSHD.US,D,20170510,000000,20.5135,20.5135,20.5135,20.5135,612.89558411368,0
+XSHD.US,D,20170511,000000,20.3244,20.3244,20.2595,20.2595,4494.5676168337,0
+XSHD.US,D,20170512,000000,20.1946,20.2231,20.1946,20.2231,2651.8152221436,0
+XSHD.US,D,20170515,000000,20.3924,20.4327,20.3491,20.4061,2698.5701091573,0
+XSHD.US,D,20170516,000000,20.2665,20.3067,20.1641,20.1828,9231.0409534337,0
+XSHD.US,D,20170517,000000,20.044,20.0746,19.9201,19.9496,2297.0879271922,0
+XSHD.US,D,20170518,000000,20.0343,20.0972,19.9635,20.0343,44245.369273719,0
+XSHD.US,D,20170519,000000,20.1424,20.1424,20.0972,20.0972,1196.3152611971,0
+XSHD.US,D,20170522,000000,20.1395,20.1484,20.107,20.107,1172.9378176902,0
+XSHD.US,D,20170523,000000,20.2448,20.2448,20.2074,20.2074,749.09460280561,0
+XSHD.US,D,20170524,000000,20.2506,20.2506,20.2506,20.2506,363.87499023665,0
+XSHD.US,D,20170525,000000,20.2094,20.3579,20.1966,20.2812,1804.1287923744,0
+XSHD.US,D,20170526,000000,20.1474,20.1474,20.1464,20.1464,1276.61169759,0
+XSHD.US,D,20170530,000000,20.1444,20.1562,20.1327,20.1562,4921.46006348,0
+XSHD.US,D,20170531,000000,20.0323,20.0323,20.0323,20.0323,378.10473845819,0
+XSHD.US,D,20170601,000000,20.107,20.3757,20.107,20.3757,2936.4101865745,0
+XSHD.US,D,20170602,000000,20.6166,20.6472,20.5646,20.5646,3811.5397021996,0
+XSHD.US,D,20170605,000000,20.3924,20.3924,20.3589,20.3589,1131.2649836129,0
+XSHD.US,D,20170606,000000,20.3314,20.3667,20.17,20.2635,7282.5818576692,0
+XSHD.US,D,20170607,000000,20.2428,20.4179,20.1828,20.3737,5585.1761769564,0
+XSHD.US,D,20170608,000000,20.3244,20.6333,20.3244,20.6333,3622.4873329705,0
+XSHD.US,D,20170609,000000,20.6166,20.8253,20.5596,20.8253,719.61869577527,0
+XSHD.US,D,20170612,000000,20.9472,20.9472,20.8656,20.8902,625.09251116073,0
+XSHD.US,D,20170613,000000,20.8076,20.841,20.8076,20.841,1681.1431113168,0
+XSHD.US,D,20170614,000000,20.8705,20.8705,20.7741,20.7741,1326.4158163655,0
+XSHD.US,D,20170615,000000,20.7741,20.7741,20.7741,20.7741,0,0
+XSHD.US,D,20170616,000000,20.7741,20.7741,20.7741,20.7741,0,0
+XSHD.US,D,20170619,000000,20.8488,20.8488,20.8488,20.8488,601.71506765391,0
+XSHD.US,D,20170620,000000,20.5302,20.5302,20.4858,20.4858,839.55514507116,0
+XSHD.US,D,20170621,000000,20.4779,20.5576,20.4308,20.4494,2815.4573266914,0
+XSHD.US,D,20170622,000000,20.4061,20.4622,20.4061,20.4622,1032.6731566493,0
+XSHD.US,D,20170623,000000,20.4622,20.4622,20.4622,20.4622,0,0
+XSHD.US,D,20170626,000000,20.5822,20.6118,20.5822,20.6118,961.52441554154,0
+XSHD.US,D,20170627,000000,20.5606,20.6285,20.4524,20.5272,2577.6172492741,0
+XSHD.US,D,20170628,000000,20.6453,20.6453,20.5449,20.5449,601.71506765391,0
+XSHD.US,D,20170629,000000,20.3461,20.3461,20.3363,20.3363,842.60437683292,0
+XSHD.US,D,20170630,000000,20.3894,20.4001,20.3461,20.3983,2720.9311420768,0
+XSHD.US,D,20170703,000000,20.3983,20.3983,20.3983,20.3983,0,0
+XSHD.US,D,20170705,000000,20.3422,20.3963,20.3127,20.3963,2029.7719427446,0
+XSHD.US,D,20170706,000000,20.4405,20.4405,20.111,20.111,4553.5194308944,0
+XSHD.US,D,20170707,000000,20.2536,20.3324,20.2536,20.3324,2153.7740343895,0
+XSHD.US,D,20170710,000000,20.233,20.233,20.1592,20.1592,769.42281455068,0
+XSHD.US,D,20170711,000000,19.9879,19.9939,19.9309,19.9309,2890.6717101482,0
+XSHD.US,D,20170712,000000,20.1464,20.2625,20.1375,20.1504,11192.713386832,0
+XSHD.US,D,20170713,000000,20.1661,20.1661,20.1661,20.1661,1092.6413812972,0
+XSHD.US,D,20170714,000000,20.2693,20.2693,20.2693,20.2693,15058.122850156,0
+XSHD.US,D,20170717,000000,20.288,20.288,20.2773,20.2773,1645.568740763,0
+XSHD.US,D,20170718,000000,20.2458,20.2841,20.2458,20.2841,4039.2156737443,0
+XSHD.US,D,20170719,000000,20.3175,20.5262,20.293,20.5262,4617.5532978914,0
+XSHD.US,D,20170720,000000,20.4298,20.5979,20.4298,20.5901,1400.6137892349,0
+XSHD.US,D,20170721,000000,20.5379,20.5379,20.5125,20.5125,894.44131678283,0
+XSHD.US,D,20170724,000000,20.5469,20.5469,20.4395,20.5035,16440.441248821,0
+XSHD.US,D,20170725,000000,20.5773,20.5901,20.5636,20.5901,970.67211082682,0
+XSHD.US,D,20170726,000000,20.654,20.654,20.5872,20.5872,810.07923804081,0
+XSHD.US,D,20170727,000000,20.714,20.714,20.5724,20.5724,1816.3257194215,0
+XSHD.US,D,20170728,000000,20.5125,20.5125,20.5125,20.5125,269.3488056221,0
+XSHD.US,D,20170731,000000,20.4769,20.4769,20.4769,20.4769,242.92213035352,0
+XSHD.US,D,20170801,000000,20.4769,20.4769,20.4769,20.4769,0,0
+XSHD.US,D,20170802,000000,20.4681,20.4681,20.4141,20.4141,2607.0931563045,0
+XSHD.US,D,20170803,000000,20.3954,20.3954,20.3954,20.3954,1885.4416393547,0
+XSHD.US,D,20170804,000000,20.3382,20.3382,20.3284,20.3284,1223.7583470529,0
+XSHD.US,D,20170807,000000,20.3343,20.3343,20.3343,20.3343,306.95599735047,0
+XSHD.US,D,20170808,000000,20.3107,20.3954,20.2841,20.2841,3701.7673587762,0
+XSHD.US,D,20170809,000000,20.2458,20.2458,20.0362,20.0362,11379.732934887,0
+XSHD.US,D,20170810,000000,19.9929,19.9929,19.9929,19.9929,108.7559328361,0
+XSHD.US,D,20170811,000000,19.7922,19.868,19.7499,19.868,3657.0452929371,0
+XSHD.US,D,20170814,000000,19.9319,20.1355,19.9319,20.1355,4833.0323423891,0
+XSHD.US,D,20170815,000000,19.9879,19.9879,19.9525,19.9525,741.97972869485,0
+XSHD.US,D,20170816,000000,19.9545,19.9929,19.8915,19.8915,2080.5924721073,0
+XSHD.US,D,20170817,000000,19.9702,19.9702,19.745,19.745,2201.5453319904,0
+XSHD.US,D,20170818,000000,19.6741,19.6771,19.6535,19.6683,5431.6981782812,0
+XSHD.US,D,20170821,000000,19.6102,19.6102,19.5924,19.5924,262.23393151132,0
+XSHD.US,D,20170822,000000,19.7203,19.7203,19.7203,19.7203,518.36939949914,0
+XSHD.US,D,20170823,000000,19.7203,19.7203,19.7203,19.7203,0,0
+XSHD.US,D,20170824,000000,19.8551,19.8551,19.7529,19.7529,1930.1637051938,0
+XSHD.US,D,20170825,000000,19.6918,19.7941,19.6918,19.7519,4599.2579073208,0
+XSHD.US,D,20170828,000000,19.7086,19.7342,19.6535,19.6535,9167.0070864367,0
+XSHD.US,D,20170829,000000,19.7342,19.7342,19.6368,19.6623,989.98391198463,0
+XSHD.US,D,20170830,000000,19.7322,19.7322,19.683,19.7253,2006.3944992378,0
+XSHD.US,D,20170831,000000,19.8798,19.9191,19.8197,19.8197,9923.2165633531,0
+XSHD.US,D,20170901,000000,19.6436,19.9279,19.564,19.9279,2361.1217941892,0
+XSHD.US,D,20170905,000000,19.8374,19.9152,19.6918,19.7007,5005.8221422221,0
+XSHD.US,D,20170906,000000,19.7007,19.7007,19.7007,19.7007,210.39699156142,0
+XSHD.US,D,20170907,000000,19.6092,19.6201,19.6092,19.6201,858.86694622896,0
+XSHD.US,D,20170908,000000,19.564,19.7243,19.564,19.684,30404.906307093,0
+XSHD.US,D,20170911,000000,19.9054,19.9201,19.8611,19.8955,2982.148663001,0
+XSHD.US,D,20170912,000000,19.8985,19.8985,19.8985,19.8985,544.79607476772,0
+XSHD.US,D,20170913,000000,19.8985,19.8985,19.8985,19.8985,0,0
+XSHD.US,D,20170914,000000,19.8611,19.9279,19.8611,19.8955,3957.902826764,0
+XSHD.US,D,20170915,000000,19.9456,19.9456,19.9456,19.9456,294.75907030343,0
+XSHD.US,D,20170918,000000,20.169,20.1749,20.1494,20.1729,2870.3434984031,0
+XSHD.US,D,20170919,000000,20.0343,20.1337,20.0156,20.0559,9089.7598818055,0
+XSHD.US,D,20170920,000000,20.1434,20.1504,20.115,20.115,6261.0892174798,0
+XSHD.US,D,20170921,000000,20.0657,20.0657,20.0657,20.0657,7041.6925484903,0
+XSHD.US,D,20170922,000000,20.1562,20.2458,20.1562,20.1562,3338.9087791268,0
+XSHD.US,D,20170925,000000,20.3609,20.3609,20.23,20.3107,12822.0195582,0
+XSHD.US,D,20170926,000000,20.4465,20.5813,20.4465,20.5242,49212.567813626,0
+XSHD.US,D,20170927,000000,20.5282,20.7052,20.5282,20.6993,1441.270212725,0
+XSHD.US,D,20170928,000000,20.8095,20.8095,20.7416,20.7672,808.04641686631,0
+XSHD.US,D,20170929,000000,20.8774,20.8774,20.8774,20.8774,0,0
+XSHD.US,D,20171002,000000,20.9945,20.9945,20.9945,20.9945,0,0
+XSHD.US,D,20171003,000000,21.0121,21.1243,20.9374,21.1243,10367.387989983,0
+XSHD.US,D,20171004,000000,21.1706,21.2483,21.1706,21.2483,1008.2793025552,0
+XSHD.US,D,20171005,000000,21.1322,21.453,21.1322,21.453,532.59914772069,0
+XSHD.US,D,20171006,000000,21.2916,21.2916,21.2237,21.2434,2395.6797541558,0
+XSHD.US,D,20171009,000000,20.2516,20.2516,20.2516,20.2516,2453.6151576292,0
+XSHD.US,D,20171010,000000,21.3693,21.4205,21.3693,21.4205,467.54887013647,0
+XSHD.US,D,20171011,000000,21.4116,21.443,21.4116,21.443,1742.127746552,0
+XSHD.US,D,20171012,000000,21.4018,21.4589,21.3467,21.4589,4616.5368873041,0
+XSHD.US,D,20171013,000000,21.4765,21.4765,21.3506,21.4353,7558.0291268149,0
+XSHD.US,D,20171016,000000,21.4106,21.4106,21.4106,21.4106,313.05446087399,0
+XSHD.US,D,20171017,000000,21.4273,21.4589,21.3084,21.3084,622.04327939897,0
+XSHD.US,D,20171018,000000,21.4018,21.4402,21.4018,21.4402,500.07400892859,0
+XSHD.US,D,20171019,000000,21.3408,21.453,21.3408,21.453,2598.9618716065,0
+XSHD.US,D,20171020,000000,21.443,21.443,21.443,21.443,2249.3166295913,0
+XSHD.US,D,20171023,000000,21.4372,21.4372,21.2582,21.3014,531.58273713343,0
+XSHD.US,D,20171024,000000,21.3349,21.3349,21.1716,21.2759,4612.4712449551,0
+XSHD.US,D,20171025,000000,21.2759,21.2759,21.2759,21.2759,4802.5400247715,0
+XSHD.US,D,20171026,000000,21.3841,21.3841,21.3841,21.3841,920.86799205141,0
+XSHD.US,D,20171027,000000,21.4028,21.4028,21.4028,21.4028,161.60928337326,0
+XSHD.US,D,20171030,000000,21.1981,21.1981,21.1981,21.1981,169.74056807129,0
+XSHD.US,D,20171031,000000,21.1863,21.1863,21.1863,21.1863,42.689244664635,0
+XSHD.US,D,20171101,000000,21.4028,21.4116,21.2404,21.2926,13105.598112043,0
+XSHD.US,D,20171102,000000,21.4047,21.4047,21.4047,21.4047,487.87708188154,0
+XSHD.US,D,20171103,000000,21.206,21.206,21.1342,21.1342,501.09041951584,0
+XSHD.US,D,20171106,000000,21.1342,21.1342,21.1342,21.1342,684.04432522141,0
+XSHD.US,D,20171107,000000,21.1342,21.1342,21.1342,21.1342,147.37953515172,0
+XSHD.US,D,20171108,000000,20.9669,21.1549,20.9669,21.1549,5527.2407734829,0
+XSHD.US,D,20171109,000000,21.0465,21.1893,21.0465,21.1411,6043.5773518076,0
+XSHD.US,D,20171110,000000,21.1401,21.1411,21.1322,21.1322,661.68329230184,0
+XSHD.US,D,20171113,000000,21.0615,21.0615,20.9669,20.9669,3117.3312711056,0
+XSHD.US,D,20171114,000000,20.9601,20.9601,20.9601,20.9601,590.53455119412,0
+XSHD.US,D,20171115,000000,20.9454,21.0811,20.9118,21.0811,8304.0744978588,0
+XSHD.US,D,20171116,000000,20.7751,21.2326,20.7751,21.2139,3914.1971715121,0
+XSHD.US,D,20171117,000000,21.2149,21.2837,21.2149,21.2837,2319.4489601118,0
+XSHD.US,D,20171120,000000,21.1843,21.6015,20.8617,21.6015,2335.7115295079,0
+XSHD.US,D,20171121,000000,21.5681,21.5681,21.5681,21.5681,199.21647510163,0
+XSHD.US,D,20171122,000000,21.449,21.5553,21.449,21.5524,1339.6291539998,0
+XSHD.US,D,20171124,000000,21.5514,21.5514,21.5514,21.5514,465.51604896198,0
+XSHD.US,D,20171127,000000,21.5514,21.5514,21.5514,21.5514,620.01045822446,0
+XSHD.US,D,20171128,000000,21.5591,21.6104,21.5591,21.6104,1597.7974431621,0
+XSHD.US,D,20171129,000000,21.7059,21.9596,21.7059,21.9596,792.80025805751,0
+XSHD.US,D,20171130,000000,21.8071,21.8662,21.8071,21.8662,920.86799205141,0
+XSHD.US,D,20171201,000000,21.6625,21.6625,21.6625,21.6625,134.16619751742,0
+XSHD.US,D,20171204,000000,21.5424,21.9528,21.5424,21.874,4181.5131559597,0
+XSHD.US,D,20171205,000000,22.1584,22.1584,21.6536,21.6536,790.767436883,0
+XSHD.US,D,20171206,000000,21.4569,21.4569,21.4402,21.4402,754.17665574188,0
+XSHD.US,D,20171207,000000,21.5061,21.5061,21.4804,21.4804,6712.3755182202,0
+XSHD.US,D,20171208,000000,21.4804,21.5061,21.4804,21.5061,782.63615218497,0
+XSHD.US,D,20171211,000000,21.5601,21.5758,21.449,21.449,2855.0973395942,0
+XSHD.US,D,20171212,000000,21.5149,21.5149,21.4244,21.4244,1230.8732211637,0
+XSHD.US,D,20171213,000000,21.4962,21.6271,21.4962,21.5514,13456.259764645,0
+XSHD.US,D,20171214,000000,21.5375,21.5375,21.2965,21.3359,2831.7198960875,0
+XSHD.US,D,20171215,000000,21.449,21.6723,21.4333,21.5337,4619.5861190658,0
+XSHD.US,D,20171218,000000,21.753,21.7865,21.7156,21.7156,16639.657723922,0
+XSHD.US,D,20171219,000000,21.7609,21.7609,21.5671,21.6104,4563.6835367669,0
+XSHD.US,D,20171220,000000,21.5758,21.5758,21.5758,21.5758,110.7887540106,0
+XSHD.US,D,20171221,000000,21.6546,21.6546,21.6546,21.6546,465.51604896198,0
+XSHD.US,D,20171222,000000,21.5758,21.5758,21.5591,21.5758,2842.9004125472,0
+XSHD.US,D,20171226,000000,21.5591,21.5591,21.5424,21.5424,440.10578428064,0
+XSHD.US,D,20171227,000000,21.7186,21.7186,21.6104,21.6359,2577.6172492741,0
+XSHD.US,D,20171228,000000,21.7186,21.7186,21.5908,21.5908,4557.5850732434,0
+XSHD.US,D,20171229,000000,21.5838,21.5838,21.4952,21.5051,3007.5589276823,0
+XSHD.US,D,20180102,000000,21.6546,21.6546,21.5671,21.6025,6754.0483522976,0
+XSHD.US,D,20180103,000000,21.6104,21.6271,21.4657,21.5198,3266.7436274319,0
+XSHD.US,D,20180104,000000,21.5051,21.5051,21.5051,21.5051,191.0851904036,0
+XSHD.US,D,20180105,000000,21.4874,21.5415,21.4077,21.5415,6785.5570805024,0
+XSHD.US,D,20180108,000000,21.5758,21.5838,21.5051,21.5838,892.40849560832,0
+XSHD.US,D,20180109,000000,21.5327,21.5415,21.3112,21.3112,2667.0613809524,0
+XSHD.US,D,20180110,000000,21.3673,21.3673,21.3024,21.3024,2855.0973395942,0
+XSHD.US,D,20180111,000000,21.6104,21.6723,21.5758,21.5758,6046.6265835693,0
+XSHD.US,D,20180112,000000,21.5838,21.7186,21.5415,21.6782,8397.584271886,0
+XSHD.US,D,20180116,000000,21.5671,21.7688,21.4804,21.5514,4663.2917743177,0
+XSHD.US,D,20180117,000000,21.6882,21.6882,21.6882,21.6882,267.31598444759,0
+XSHD.US,D,20180118,000000,21.7776,21.7776,21.3683,21.5051,3882.6884433073,0
+XSHD.US,D,20180119,000000,21.8397,21.8397,21.4804,21.6192,12023.120836618,0
+XSHD.US,D,20180122,000000,22.0639,22.0639,21.4637,21.6271,6726.6052664418,0
+XSHD.US,D,20180123,000000,21.5238,21.7983,21.387,21.7707,10689.590146142,0
+XSHD.US,D,20180124,000000,21.7629,21.7629,21.6882,21.6882,1440.2538021378,0
+XSHD.US,D,20180125,000000,21.6842,21.7707,21.6842,21.754,3283.0061968279,0
+XSHD.US,D,20180126,000000,21.7373,21.7707,21.6635,21.7186,1664.8805419208,0
+XSHD.US,D,20180129,000000,21.6792,21.6792,21.6271,21.6271,1135.3306259619,0
+XSHD.US,D,20180130,000000,21.6104,21.6104,21.4717,21.4717,1398.5809680604,0
+XSHD.US,D,20180131,000000,21.6468,21.8592,21.3673,21.3673,20251.98095102,0
+XSHD.US,D,20180201,000000,21.2572,21.3604,21.2572,21.2759,920.86799205141,0
+XSHD.US,D,20180202,000000,21.0525,21.0525,20.9069,20.9157,6937.0022580031,0
+XSHD.US,D,20180205,000000,20.8597,20.8597,20.1936,20.3648,1993.1811616036,0
+XSHD.US,D,20180206,000000,20.1494,20.3737,20.1494,20.3737,3299.2687662239,0
+XSHD.US,D,20180207,000000,20.3737,20.4475,20.3697,20.4475,1758.3903159481,0
+XSHD.US,D,20180208,000000,20.3137,20.3422,20.1759,20.1759,6370.8615609031,0
+XSHD.US,D,20180209,000000,19.9869,20.1227,19.9869,20.1227,1224.7747576401,0
+XSHD.US,D,20180212,000000,20.1227,20.1227,20.1227,20.1227,2.0328211745064,0
+XSHD.US,D,20180213,000000,20.0559,20.0559,20.0559,20.0559,2.0328211745064,0
+XSHD.US,D,20180214,000000,20.3834,20.4169,20.3834,20.4169,2230.0048284336,0
+XSHD.US,D,20180215,000000,20.3648,20.3992,20.3648,20.3992,1129.2321624383,0
+XSHD.US,D,20180216,000000,20.7514,20.8715,20.6855,20.7082,4887.9185141007,0
+XSHD.US,D,20180220,000000,20.7229,20.7317,20.7229,20.7317,4870.6395341174,0
+XSHD.US,D,20180221,000000,20.651,20.651,20.4524,20.4524,776.53768866146,0
+XSHD.US,D,20180222,000000,20.6323,20.6323,20.6323,20.6323,1834.621109992,0
+XSHD.US,D,20180223,000000,20.6323,20.6323,20.6323,20.6323,42.689244664635,0
+XSHD.US,D,20180226,000000,20.7908,20.7908,20.7908,20.7908,245.97136211528,0
+XSHD.US,D,20180227,000000,20.6275,20.6275,20.5596,20.5596,1007.2628919679,0
+XSHD.US,D,20180228,000000,20.3491,20.3491,20.3314,20.3314,1395.5317362987,0
+XSHD.US,D,20180301,000000,20.3343,20.3402,20.3343,20.3402,668.79816641262,0
+XSHD.US,D,20180302,000000,20.2812,20.3402,20.2566,20.3157,11507.800668881,0
+XSHD.US,D,20180305,000000,20.5685,20.651,20.5065,20.5162,3268.7764486063,0
+XSHD.US,D,20180306,000000,20.7397,20.7397,20.4878,20.5508,14540.769861244,0
+XSHD.US,D,20180307,000000,20.7908,20.8478,20.7908,20.8478,1482.9430468024,0
+XSHD.US,D,20180308,000000,20.7731,20.7731,20.6797,20.6797,811.09564862807,0
+XSHD.US,D,20180309,000000,20.7317,20.7317,20.7317,20.7317,516.33657832463,0
+XSHD.US,D,20180312,000000,21.0318,21.0318,20.9817,20.9817,5101.3647374239,0
+XSHD.US,D,20180313,000000,20.9788,20.9788,20.9788,20.9788,281.54573266914,0
+XSHD.US,D,20180314,000000,21.024,21.024,20.8538,20.9217,2852.0481078326,0
+XSHD.US,D,20180315,000000,20.8183,20.8183,20.7908,20.7908,792.80025805751,0
+XSHD.US,D,20180316,000000,20.7908,20.7908,20.7908,20.7908,3.0492317617596,0
+XSHD.US,D,20180319,000000,20.906,20.906,20.714,20.7249,2044.0016909662,0
+XSHD.US,D,20180320,000000,20.6678,20.6678,20.659,20.659,804.99718510455,0
+XSHD.US,D,20180321,000000,20.6885,20.6885,20.6885,20.6885,473.64733365999,0
+XSHD.US,D,20180322,000000,20.6176,20.6236,20.6176,20.6176,716.56946401351,0
+XSHD.US,D,20180323,000000,20.4838,20.4976,20.2635,20.2635,2169.0201931984,0
+XSHD.US,D,20180326,000000,20.6964,20.6964,20.6964,20.6964,29.475907030343,0
+XSHD.US,D,20180327,000000,20.287,20.3481,20.287,20.3481,1109.9203612805,0
+XSHD.US,D,20180328,000000,20.4121,20.4661,20.4121,20.4661,1267.4640023047,0
+XSHD.US,D,20180329,000000,20.2792,20.6443,20.2792,20.6443,869.0310521015,0
+XSHD.US,D,20180402,000000,20.0805,20.23,20.0805,20.23,218.52827625944,0
+XSHD.US,D,20180403,000000,20.4435,20.4435,20.4435,20.4435,345.57959966609,0
+XSHD.US,D,20180404,000000,20.6443,20.6443,20.5321,20.5321,382.17038080721,0
+XSHD.US,D,20180405,000000,20.7996,20.7996,20.7996,20.7996,1162.7737118177,0
+XSHD.US,D,20180406,000000,20.7996,20.7996,20.7996,20.7996,31.50872820485,0
+XSHD.US,D,20180409,000000,20.7741,20.7829,20.6688,20.6688,915.78593911515,0
+XSHD.US,D,20180410,000000,20.846,20.846,20.7996,20.7996,1197.3316717843,0
+XSHD.US,D,20180411,000000,20.7996,20.7996,20.7996,20.7996,75.214383456737,0
+XSHD.US,D,20180412,000000,20.7996,20.7996,20.7996,20.7996,1.0164105872532,0
+XSHD.US,D,20180413,000000,20.7239,20.7239,20.7239,20.7239,803.98077451729,0
+XSHD.US,D,20180416,000000,20.7584,20.7584,20.7584,20.7584,295.77548089068,0
+XSHD.US,D,20180417,000000,21.2562,21.2562,21.2237,21.2237,664.7325240636,0
+XSHD.US,D,20180418,000000,21.2237,21.2237,21.2237,21.2237,24.393854094077,0
+XSHD.US,D,20180419,000000,21.2797,21.2797,21.1243,21.1243,879.19515797403,0
+XSHD.US,D,20180420,000000,20.8744,20.8744,20.8744,20.8744,596.63301471764,0
+XSHD.US,D,20180423,000000,20.843,20.843,20.843,20.843,1257.2998964322,0
+XSHD.US,D,20180424,000000,20.903,20.903,20.903,20.903,400.46577137776,0
+XSHD.US,D,20180425,000000,20.903,20.9295,20.8341,20.9207,6163.5138011034,0
+XSHD.US,D,20180426,000000,20.9127,20.9885,20.9127,20.9531,1377.2363457282,0
+XSHD.US,D,20180427,000000,20.9531,20.9531,20.9531,20.9531,49.804118775408,0
+XSHD.US,D,20180430,000000,20.9817,20.9846,20.8607,20.9454,2021.6406580467,0
+XSHD.US,D,20180501,000000,20.7298,20.9127,20.6767,20.8922,5267.0396631461,0
+XSHD.US,D,20180502,000000,20.7633,20.9797,20.7633,20.9394,1472.7789409299,0
+XSHD.US,D,20180503,000000,20.8695,20.8695,20.7298,20.7298,1488.0250997387,0
+XSHD.US,D,20180504,000000,20.5282,21.2257,20.5282,21.2158,1719.7667136325,0
+XSHD.US,D,20180507,000000,21.2729,21.3034,21.2729,21.3034,503.12324069034,0
+XSHD.US,D,20180508,000000,21.2601,21.2739,21.2424,21.2424,479.74579718352,0
+XSHD.US,D,20180509,000000,21.2965,21.388,21.2513,21.388,2961.8204512559,0
+XSHD.US,D,20180510,000000,21.4087,21.5031,21.3998,21.4569,5185.7268161659,0
+XSHD.US,D,20180511,000000,21.5504,21.5504,21.3998,21.5317,711.48741107724,0
+XSHD.US,D,20180514,000000,21.5031,21.5031,21.2375,21.2375,1420.94200098,0
+XSHD.US,D,20180515,000000,21.1843,21.2345,21.1608,21.2345,1542.9112714504,0
+XSHD.US,D,20180516,000000,21.3624,21.4372,21.3624,21.4372,1452.4507291849,0
+XSHD.US,D,20180517,000000,21.4854,21.4854,21.3624,21.3723,1070.2803483777,0
+XSHD.US,D,20180518,000000,21.2513,21.4087,21.2513,21.3476,2032.8211745064,0
+XSHD.US,D,20180521,000000,21.5917,21.6556,21.5514,21.6556,782.63615218497,0
+XSHD.US,D,20180522,000000,21.6762,21.6901,21.6192,21.6202,2906.9342795442,0
+XSHD.US,D,20180523,000000,21.7077,21.7146,21.5917,21.7146,1204.4465458951,0
+XSHD.US,D,20180524,000000,21.7303,21.7303,21.7226,21.7303,3312.4821038582,0
+XSHD.US,D,20180525,000000,22.1741,22.1741,22.1741,22.1741,12.196927047038,0
+XSHD.US,D,20180529,000000,22.1014,22.1014,21.8554,21.994,2942.5086500981,0
+XSHD.US,D,20180530,000000,22.1298,22.1958,22.1201,22.1958,1359.9573657448,0
+XSHD.US,D,20180531,000000,22.0639,22.0639,21.9183,21.9616,1585.600516115,0
+XSHD.US,D,20180601,000000,21.998,22.0275,21.994,22.0108,4422.4024651388,0
+XSHD.US,D,20180604,000000,22.2125,22.2755,22.0393,22.2755,855.8177144672,0
+XSHD.US,D,20180605,000000,22.1101,22.2843,22.1101,22.2843,15373.210132205,0
+XSHD.US,D,20180606,000000,22.5716,23.4049,22.2696,22.3365,7669.8342914128,0
+XSHD.US,D,20180607,000000,22.3708,22.3708,22.369,22.369,14058.991242887,0
+XSHD.US,D,20180608,000000,22.369,22.369,22.369,22.369,14.229748221545,0
+XSHD.US,D,20180611,000000,22.363,22.4702,22.363,22.4702,3815.6053445485,0
+XSHD.US,D,20180612,000000,22.5214,22.5214,22.5214,22.5214,448.23706897867,0
+XSHD.US,D,20180613,000000,22.5214,22.5214,22.3197,22.4171,10051.284297347,0
+XSHD.US,D,20180614,000000,22.4171,22.4171,22.4171,22.4171,203.28211745064,0
+XSHD.US,D,20180615,000000,22.6159,22.7319,22.6159,22.6926,1483.9594573897,0
+XSHD.US,D,20180618,000000,22.7122,22.7655,22.7122,22.7605,3181.3651381026,0
+XSHD.US,D,20180619,000000,22.8461,22.913,22.8175,22.913,2904.9014583697,0
+XSHD.US,D,20180620,000000,22.3541,22.9465,21.82,22.8559,1393.4989151241,0
+XSHD.US,D,20180621,000000,23.0399,23.0586,22.8983,22.977,3746.4894246153,0
+XSHD.US,D,20180622,000000,23.1423,23.1707,22.9612,22.9612,2889.6552995609,0
+XSHD.US,D,20180625,000000,23.0999,23.0999,22.8816,22.9503,3740.3909610918,0
+XSHD.US,D,20180626,000000,22.9503,22.9503,22.9503,22.9503,8.1312846980258,0
+XSHD.US,D,20180627,000000,23.1088,23.1088,22.7822,22.7822,1063.1654742669,0
+XSHD.US,D,20180628,000000,22.8913,22.916,22.8913,22.916,2395.6797541558,0
+XSHD.US,D,20180629,000000,22.8706,22.8706,22.8706,22.8706,114.85439635962,0
+XSHD.US,D,20180702,000000,22.7919,22.9848,22.7162,22.9848,3646.8811870645,0
+XSHD.US,D,20180703,000000,23.3754,23.3754,23.1078,23.2042,1215.6270623548,0
+XSHD.US,D,20180705,000000,23.1964,23.4089,23.1964,23.4089,1630.3225819541,0
+XSHD.US,D,20180706,000000,23.5594,23.6184,23.5594,23.5633,1852.9165005627,0
+XSHD.US,D,20180709,000000,23.5919,23.5919,23.3832,23.4955,24616.448012686,0
+XSHD.US,D,20180710,000000,23.5298,23.5771,23.3989,23.4324,27394.298147649,0
+XSHD.US,D,20180711,000000,23.4236,23.4511,23.3292,23.3989,28531.661594785,0
+XSHD.US,D,20180712,000000,23.2564,23.3832,23.1924,23.2948,17833.940163944,0
+XSHD.US,D,20180713,000000,23.4079,23.4876,23.2564,23.3095,22568.380679371,0
+XSHD.US,D,20180716,000000,23.3832,23.3832,22.9877,23.0841,20074.109098251,0
+XSHD.US,D,20180717,000000,23.2651,23.2651,22.9986,23.0448,21905.680976481,0
+XSHD.US,D,20180718,000000,22.968,22.9848,22.916,22.9484,33501.909366453,0
+XSHD.US,D,20180719,000000,23.1088,23.1707,23.0124,23.1452,8945.4295784155,0
+XSHD.US,D,20180720,000000,23.0488,23.0999,22.9829,23.0841,9116.186557074,0
+XSHD.US,D,20180723,000000,23.0841,23.0841,22.7822,23.0232,9462.7825673274,0
+XSHD.US,D,20180724,000000,23.2651,23.2651,22.8461,22.9799,3031.9527817763,0
+XSHD.US,D,20180725,000000,23.0753,23.0753,22.908,22.908,36446.450837725,0
+XSHD.US,D,20180726,000000,23.0999,23.1629,23.091,23.091,3528.9775589431,0
+XSHD.US,D,20180727,000000,23.0134,23.0212,22.8509,22.8736,2464.795674089,0
+XSHD.US,D,20180730,000000,22.7319,22.9503,22.7319,22.9199,2080.5924721073,0
+XSHD.US,D,20180731,000000,22.7822,23.2494,22.7142,23.0841,7233.7941494811,0
+XSHD.US,D,20180801,000000,23.0664,23.0999,22.913,23.0212,10946.742024717,0
+XSHD.US,D,20180802,000000,22.968,23.0064,22.968,23.0064,740.9633181076,0
+XSHD.US,D,20180803,000000,23.0134,23.0134,22.8372,22.9503,1542.9112714504,0
+XSHD.US,D,20180806,000000,23.5682,23.5682,22.9248,22.9248,2147.6755708661,0
+XSHD.US,D,20180807,000000,23.0586,23.1874,23.0586,23.0999,1437.204570376,0
+XSHD.US,D,20180808,000000,23.0488,23.0586,22.8943,23.0586,6438.9610702491,0
+XSHD.US,D,20180809,000000,23.1009,23.1009,23.0999,23.0999,1860.0313746734,0
+XSHD.US,D,20180810,000000,22.968,23.091,22.968,23.0841,2431.2541247097,0
+XSHD.US,D,20180813,000000,22.8372,23.0841,22.8284,22.9405,5001.7564998731,0
+XSHD.US,D,20180814,000000,23.0212,23.1265,23.0212,23.1265,807.03000627905,0
+XSHD.US,D,20180815,000000,23.154,23.154,22.9867,23.1265,3011.6245700313,0
+XSHD.US,D,20180816,000000,23.4079,23.4079,23.215,23.3429,909.68747559163,0
+XSHD.US,D,20180817,000000,23.3193,23.5308,23.3193,23.5308,1047.919315458,0
+XSHD.US,D,20180820,000000,23.4955,23.6793,23.4955,23.6106,6871.9519804189,0
+XSHD.US,D,20180821,000000,23.6106,23.7424,23.6106,23.7424,3591.9950153529,0
+XSHD.US,D,20180822,000000,23.6106,23.644,23.6106,23.644,1235.9552740999,0
+XSHD.US,D,20180823,000000,23.77,23.77,23.5013,23.5594,5824.0326649609,0
+XSHD.US,D,20180824,000000,23.6617,23.6617,23.5771,23.6007,1332.5142798889,0
+XSHD.US,D,20180827,000000,23.9362,24.0061,23.5702,23.5839,4204.8905994665,0
+XSHD.US,D,20180828,000000,23.5839,23.5839,23.4955,23.5594,3471.0421554697,0
+XSHD.US,D,20180829,000000,23.7257,23.7257,23.6233,23.7167,4988.5431622388,0
+XSHD.US,D,20180830,000000,23.7335,23.7522,23.582,23.6971,7563.1111797511,0
+XSHD.US,D,20180831,000000,23.708,23.708,23.5771,23.5771,2251.3494507659,0
+XSHD.US,D,20180904,000000,24.0601,24.0601,23.521,23.5407,2573.5516069251,0
+XSHD.US,D,20180905,000000,23.645,23.6873,23.3912,23.6873,19607.576638701,0
+XSHD.US,D,20180906,000000,23.7424,23.7424,23.6617,23.6745,3068.5435629175,0
+XSHD.US,D,20180907,000000,23.7257,23.7257,23.4846,23.5771,5410.3535559488,0
+XSHD.US,D,20180910,000000,23.5919,23.6617,23.5594,23.5594,4821.8518259292,0
+XSHD.US,D,20180911,000000,23.521,23.521,23.4955,23.4955,3646.8811870645,0
+XSHD.US,D,20180912,000000,23.4561,23.5308,23.3882,23.5033,2248.3002190041,0
+XSHD.US,D,20180913,000000,23.5122,23.6106,23.5033,23.5771,2687.3895926975,0
+XSHD.US,D,20180914,000000,23.5771,23.7257,23.5771,23.699,1455.4999609466,0
+XSHD.US,D,20180917,000000,23.645,23.645,23.4324,23.46,4027.0187466972,0
+XSHD.US,D,20180918,000000,23.3469,23.4511,23.2928,23.4511,5683.76800392,0
+XSHD.US,D,20180919,000000,23.4955,23.4955,23.2475,23.2475,1540.8784502758,0
+XSHD.US,D,20180920,000000,23.2141,23.2141,23.2141,23.2141,396.40012902876,0
+XSHD.US,D,20180921,000000,23.2484,23.3538,23.2484,23.3311,627.12533233523,0
+XSHD.US,D,20180924,000000,23.46,23.46,23.1687,23.1687,1562.2230726082,0
+XSHD.US,D,20180925,000000,23.1196,23.1687,23.0645,23.162,9534.9477190224,0
+XSHD.US,D,20180926,000000,23.152,23.152,22.9228,23.0084,7871.0835876888,0
+XSHD.US,D,20180927,000000,23.0104,23.0104,22.9228,22.9474,2560.3382692908,0
+XSHD.US,D,20180928,000000,22.9356,22.9474,22.9228,22.9474,2618.2736727643,0
+XSHD.US,D,20181001,000000,23.4157,23.4157,22.7555,22.7555,4178.4639241979,0
+XSHD.US,D,20181002,000000,22.6207,22.6661,22.5755,22.6297,3566.5847506715,0
+XSHD.US,D,20181003,000000,22.7271,22.7702,22.55,22.7458,35261.316092989,0
+XSHD.US,D,20181004,000000,22.4535,22.5155,22.4014,22.4909,31615.451316511,0
+XSHD.US,D,20181005,000000,22.4526,22.5755,22.2222,22.3483,28128.146591646,0
+XSHD.US,D,20181008,000000,22.4367,22.5253,22.3206,22.5253,20732.743158791,0
+XSHD.US,D,20181009,000000,22.5253,22.5578,22.4771,22.5578,14132.172805169,0
+XSHD.US,D,20181010,000000,22.5253,22.542,22.2222,22.2222,7543.7993785934,0
+XSHD.US,D,20181011,000000,22.122,22.1445,21.6605,21.6999,57250.342737624,0
+XSHD.US,D,20181012,000000,21.447,21.9528,21.3418,21.447,19561.838162275,0
+XSHD.US,D,20181015,000000,22.0364,22.0364,21.4106,21.7303,8068.267241616,0
+XSHD.US,D,20181016,000000,22.5066,22.5253,21.7993,22.0777,5127.7914126925,0
+XSHD.US,D,20181017,000000,21.9074,22.0727,21.809,22.0265,5298.548391351,0
+XSHD.US,D,20181018,000000,22.0177,22.0914,21.8238,21.8238,2101.9370944396,0
+XSHD.US,D,20181019,000000,21.7461,21.7461,21.6615,21.7265,2270.6612519237,0
+XSHD.US,D,20181022,000000,21.819,21.819,21.7806,21.7894,1154.6424271196,0
+XSHD.US,D,20181023,000000,21.2945,21.5514,21.2945,21.4717,1736.0292830284,0
+XSHD.US,D,20181024,000000,21.455,21.5553,21.2945,21.2945,4325.8434593496,0
+XSHD.US,D,20181025,000000,21.4382,21.6418,21.3998,21.5858,5012.9370163328,0
+XSHD.US,D,20181026,000000,21.206,21.3398,21.0821,21.3074,5216.2191337835,0
+XSHD.US,D,20181029,000000,21.5858,21.5858,21.1253,21.1686,2929.2953124637,0
+XSHD.US,D,20181030,000000,21.5041,21.5346,21.3309,21.5346,1056.0506001561,0
+XSHD.US,D,20181031,000000,21.7717,21.7717,21.3723,21.446,1959.6396122242,0
+XSHD.US,D,20181101,000000,21.5691,21.6517,21.4874,21.6152,34002.99978597,0
+XSHD.US,D,20181102,000000,21.757,21.757,21.6124,21.632,2470.8941376125,0
+XSHD.US,D,20181105,000000,21.8564,21.9606,21.809,21.9606,5083.0693468534,0
+XSHD.US,D,20181106,000000,21.8268,22.0187,21.8268,21.9183,8589.6858728769,0
+XSHD.US,D,20181107,000000,22.0187,22.0187,21.8898,21.9606,1366.0558292683,0
+XSHD.US,D,20181108,000000,22.2519,22.2519,22.0255,22.1672,1543.9276820376,0
+XSHD.US,D,20181109,000000,22.0894,22.0894,21.936,21.936,6594.4718900988,0
+XSHD.US,D,20181112,000000,22,22.0098,21.9547,22.001,3762.7519940114,0
+XSHD.US,D,20181113,000000,22.1211,22.1211,21.8869,21.9311,1962.688843986,0
+XSHD.US,D,20181114,000000,21.7894,21.9084,21.7589,21.7589,9172.089139373,0
+XSHD.US,D,20181115,000000,21.6035,21.7639,21.5758,21.7136,2619.2900833516,0
+XSHD.US,D,20181116,000000,21.8622,21.9094,21.8622,21.8622,1638.4538666522,0
+XSHD.US,D,20181119,000000,21.8721,21.9271,21.6025,21.7993,1605.92872786,0
+XSHD.US,D,20181120,000000,21.6025,21.6025,21.6025,21.6025,917.81876028965,0
+XSHD.US,D,20181121,000000,21.6251,21.7176,21.6251,21.6939,3998.5592502542,0
+XSHD.US,D,20181123,000000,21.754,21.754,21.754,21.754,277.48009032013,0
+XSHD.US,D,20181126,000000,21.754,21.754,21.754,21.754,131.11696575566,0
+XSHD.US,D,20181127,000000,21.6989,21.6989,21.6989,21.6989,338.46472555532,0
+XSHD.US,D,20181128,000000,21.6025,21.819,21.6025,21.819,2997.3948218097,0
+XSHD.US,D,20181129,000000,21.819,21.819,21.819,21.819,1.0164105872532,0
+XSHD.US,D,20181130,000000,21.8662,21.9183,21.8662,21.9183,612.89558411368,0
+XSHD.US,D,20181203,000000,21.8238,21.936,21.8238,21.936,840.57155565841,0
+XSHD.US,D,20181204,000000,21.7993,21.7993,21.2739,21.2739,1926.0980628448,0
+XSHD.US,D,20181206,000000,21.209,21.2375,20.9601,21.2375,6648.3416512233,0
+XSHD.US,D,20181207,000000,21.449,21.449,21.3024,21.3556,1095.6906130589,0
+XSHD.US,D,20181210,000000,21.1489,21.1766,21.0702,21.1766,3553.3714130373,0
+XSHD.US,D,20181211,000000,21.3289,21.4283,21.2168,21.2168,2236.1032919571,0
+XSHD.US,D,20181212,000000,21.2887,21.2887,21.263,21.263,149.41235632623,0
+XSHD.US,D,20181213,000000,21.1784,21.1784,21.1066,21.1145,320.16933498476,0
+XSHD.US,D,20181214,000000,21.1656,21.1656,20.9444,20.9748,3264.7108062573,0
+XSHD.US,D,20181217,000000,20.9444,20.9444,20.3244,20.3244,4059.5438854893,0
+XSHD.US,D,20181218,000000,20.4809,20.4809,20.2851,20.3834,2033.8375850936,0
+XSHD.US,D,20181219,000000,20.3776,20.4779,20.0106,20.0559,1261.3655387813,0
+XSHD.US,D,20181220,000000,19.8905,19.8905,19.498,19.6092,3543.2073071647,0
+XSHD.US,D,20181221,000000,19.7597,19.7597,19.376,19.4439,4963.1328975575,0
+XSHD.US,D,20181224,000000,19.5207,20.3786,18.957,19.012,7660.6865961275,0
+XSHD.US,D,20181226,000000,19.0799,19.7194,18.9727,19.7194,2368.2366683,0
+XSHD.US,D,20181227,000000,19.9939,19.9939,19.2609,19.7194,4379.7132204741,0
+XSHD.US,D,20181228,000000,19.8503,20.0834,19.7529,19.9112,5734.5885332826,0
+XSHD.US,D,20181231,000000,19.6711,19.8237,19.6623,19.7597,1764.4887794716,0
+XSHD.US,D,20190102,000000,19.5817,19.9211,19.5817,19.8384,3093.9538275988,0
+XSHD.US,D,20190103,000000,20.0214,20.0746,19.8384,19.8384,1854.9493217371,0
+XSHD.US,D,20190104,000000,20.3619,20.4858,20.3067,20.3983,239605.58260731,0
+XSHD.US,D,20190107,000000,20.4701,20.7101,20.4701,20.651,236915.14378285,0
+XSHD.US,D,20190108,000000,20.845,20.9778,20.845,20.9778,3175.266674579,0
+XSHD.US,D,20190109,000000,20.9649,21.0201,20.9649,21.0161,1648.6179725247,0
+XSHD.US,D,20190110,000000,21.1756,21.1756,21.1008,21.1008,1766.5216006461,0
+XSHD.US,D,20190111,000000,21.0082,21.1579,21.0082,21.1489,7458.4208892641,0
+XSHD.US,D,20190114,000000,21.0772,21.1195,20.9915,20.9915,4351.253724031,0
+XSHD.US,D,20190115,000000,21.0801,21.0801,21.0181,21.0605,1035.7223884111,0
+XSHD.US,D,20190116,000000,21.2916,21.2916,21.2257,21.2257,1689.2743960149,0
+XSHD.US,D,20190117,000000,21.3467,21.3811,21.2788,21.3664,7050.8402437756,0
+XSHD.US,D,20190118,000000,21.4747,21.4804,21.3624,21.392,1719.7667136325,0
+XSHD.US,D,20190122,000000,21.3713,21.455,21.2552,21.2552,2752.4398702817,0
+XSHD.US,D,20190123,000000,21.3102,21.3526,21.3102,21.3142,1019.459819015,0
+XSHD.US,D,20190124,000000,21.2907,21.5543,21.2907,21.4323,3612.3232270979,0
+XSHD.US,D,20190125,000000,21.6124,21.6124,21.5356,21.5631,2701.6193409191,0
+XSHD.US,D,20190128,000000,21.4864,21.5955,21.4864,21.5955,5089.1678103768,0
+XSHD.US,D,20190129,000000,21.7668,21.7668,21.5494,21.5582,3333.8267261905,0
+XSHD.US,D,20190130,000000,21.5494,21.6576,21.5494,21.6132,2014.5257839359,0
+XSHD.US,D,20190131,000000,21.6438,21.8494,21.6438,21.8494,6328.1723162386,0
+XSHD.US,D,20190201,000000,21.9006,21.9518,21.7943,21.8307,7974.7574675887,0
+XSHD.US,D,20190204,000000,22.1211,22.1211,21.9154,21.9341,30481.137101137,0
+XSHD.US,D,20190205,000000,22.1024,22.1024,21.9242,21.9833,2779.8829561375,0
+XSHD.US,D,20190206,000000,22.1111,22.1111,21.8957,21.9291,5151.1688561993,0
+XSHD.US,D,20190207,000000,21.9223,21.9242,21.5169,21.9056,6718.4739817438,0
+XSHD.US,D,20190208,000000,21.9586,22.0226,21.8869,21.9833,6753.0319417104,0
+XSHD.US,D,20190211,000000,22.0088,22.058,21.9626,22.058,785.68538394673,0
+XSHD.US,D,20190212,000000,22.1387,22.1387,22.0472,22.0885,1420.94200098,0
+XSHD.US,D,20190213,000000,22.1475,22.2548,22.1475,22.2046,6571.0944465921,0
+XSHD.US,D,20190214,000000,22.1662,22.1662,22.1378,22.1662,6080.1681329487,0
+XSHD.US,D,20190215,000000,22.3178,22.543,22.2272,22.2272,1011.328534317,0
+XSHD.US,D,20190219,000000,22.5086,22.5175,22.2961,22.4624,10480.209565167,0
+XSHD.US,D,20190220,000000,22.4624,22.4624,22.4004,22.424,4535.2240403239,0
+XSHD.US,D,20190221,000000,22.5371,22.5371,22.3345,22.3777,9232.0573640209,0
+XSHD.US,D,20190222,000000,22.6424,22.6867,22.6346,22.6346,1120.084467153,0
+XSHD.US,D,20190225,000000,23.0045,23.0045,22.5008,22.5008,4556.5686626562,0
+XSHD.US,D,20190226,000000,22.4841,22.4841,22.3708,22.4349,4475.2558156759,0
+XSHD.US,D,20190227,000000,22.2449,22.301,22.1574,22.2912,5124.7421809307,0
+XSHD.US,D,20190228,000000,22.3905,22.3905,22.1574,22.1574,3418.1888049326,0
+XSHD.US,D,20190301,000000,22.0827,22.1101,21.9901,22.1081,4346.1716710947,0
+XSHD.US,D,20190304,000000,22.4092,22.4092,21.9399,21.9901,4548.4373779581,0
+XSHD.US,D,20190305,000000,21.9468,21.9823,21.9183,21.9183,2180.2007096581,0
+XSHD.US,D,20190306,000000,21.9823,21.9823,21.6704,21.6704,4428.5009286622,0
+XSHD.US,D,20190307,000000,21.5317,21.6585,21.5218,21.5454,10054.333529109,0
+XSHD.US,D,20190308,000000,21.5317,21.6124,21.4943,21.5031,7304.9428905888,0
+XSHD.US,D,20190311,000000,21.6508,21.8287,21.6508,21.7953,725.71715929879,0
+XSHD.US,D,20190312,000000,21.8849,21.9488,21.7835,21.7835,5379.8612383312,0
+XSHD.US,D,20190313,000000,21.9616,21.9646,21.7923,21.8258,9684.3600753486,0
+XSHD.US,D,20190314,000000,21.8367,21.8849,21.7835,21.7835,4690.7348601736,0
+XSHD.US,D,20190315,000000,21.9901,21.9901,21.7806,21.7806,5047.4949762994,0
+XSHD.US,D,20190318,000000,21.9144,21.9538,21.8071,21.9538,2865.2614454668,0
+XSHD.US,D,20190319,000000,21.9144,21.9331,21.7835,21.7835,5599.405925178,0
+XSHD.US,D,20190320,000000,21.7126,21.7442,21.6842,21.7442,1133.2978047873,0
+XSHD.US,D,20190321,000000,21.8387,22.0275,21.8387,21.9646,2417.0243764881,0
+XSHD.US,D,20190322,000000,21.8387,21.8484,21.5936,21.5936,3464.9436919462,0
+XSHD.US,D,20190325,000000,21.5504,21.6438,21.5504,21.6261,979.8198061121,0
+XSHD.US,D,20190326,000000,21.9046,21.9046,21.7855,21.7855,763.32435102716,0
+XSHD.US,D,20190327,000000,21.9046,22.0187,21.8297,21.9616,3621.4709223832,0
+XSHD.US,D,20190328,000000,22.1121,22.1121,21.9833,21.997,1639.4702772394,0
+XSHD.US,D,20190329,000000,22.0649,22.0649,21.875,21.9586,4605.3563708443,0
+XSHD.US,D,20190401,000000,22.0137,22.1141,21.994,22.1141,2108.0355579632,0
+XSHD.US,D,20190402,000000,22.0462,22.0747,22.0285,22.0747,7406.5839493142,0
+XSHD.US,D,20190403,000000,22.0747,22.2469,22,22.1495,2351.9740989039,0
+XSHD.US,D,20190404,000000,22.1071,22.2105,22.1071,22.1898,5961.2480942401,0
+XSHD.US,D,20190405,000000,22.1771,22.4752,22.1771,22.4752,13249.928415432,0
+XSHD.US,D,20190408,000000,22.6551,22.6551,22.2892,22.3296,97573.383555134,0
+XSHD.US,D,20190409,000000,22.2932,22.2932,22.1258,22.1308,9068.4152594731,0
+XSHD.US,D,20190410,000000,22.2686,22.3935,22.2686,22.365,5107.4632009474,0
+XSHD.US,D,20190411,000000,22.5391,22.5391,22.3384,22.3384,566.14069710004,0
+XSHD.US,D,20190412,000000,22.2715,22.3296,22.2715,22.3296,1535.7963973396,0
+XSHD.US,D,20190415,000000,22.359,22.359,22.2833,22.2981,4303.4824264301,0
+XSHD.US,D,20190416,000000,22.2469,22.2646,22.1702,22.1702,1689.2743960149,0
+XSHD.US,D,20190417,000000,22.2016,22.2016,22.1298,22.1632,2088.7237568053,0
+XSHD.US,D,20190418,000000,22.0875,22.0875,22.0639,22.0639,1223.7583470529,0
+XSHD.US,D,20190422,000000,21.9498,21.9566,21.8937,21.9183,1454.4835503593,0
+XSHD.US,D,20190423,000000,21.9675,22.1869,21.9675,22.1455,2344.8592247931,0
+XSHD.US,D,20190424,000000,22.2843,22.2843,22.2626,22.2626,516.33657832463,0
+XSHD.US,D,20190425,000000,22.2115,22.2115,21.7707,21.8287,1775.6692959314,0
+XSHD.US,D,20190426,000000,21.8287,21.9223,21.7176,21.8986,6176.7271387377,0
+XSHD.US,D,20190429,000000,22.0747,22.0747,21.938,21.9498,2166.9873720238,0
+XSHD.US,D,20190430,000000,22,22,21.8377,21.9291,2114.1340214867,0
+XSHD.US,D,20190501,000000,21.9783,21.9783,21.8465,21.8573,3646.8811870645,0
+XSHD.US,D,20190502,000000,21.7009,22.2322,21.4382,21.75,42904.723709133,0
+XSHD.US,D,20190503,000000,22.06,22.0649,22.06,22.0649,758.2422980909,0
+XSHD.US,D,20190506,000000,21.6852,22.2125,21.6762,22.1978,3851.1797151025,0
+XSHD.US,D,20190507,000000,21.9331,21.9646,21.7097,21.7894,3083.7897217262,0
+XSHD.US,D,20190508,000000,21.9203,21.9399,21.7737,21.7737,1164.8065329921,0
+XSHD.US,D,20190509,000000,21.7255,21.7255,21.5721,21.6949,954.40954143076,0
+XSHD.US,D,20190510,000000,21.8287,21.8711,21.6675,21.8377,1951.5083275261,0
+XSHD.US,D,20190513,000000,21.4382,21.5444,21.4382,21.5071,4234.3665064969,0
+XSHD.US,D,20190514,000000,21.811,21.811,21.6762,21.7146,3347.0400638248,0
+XSHD.US,D,20190515,000000,21.7629,21.7845,21.5582,21.6862,4162.2013548019,0
+XSHD.US,D,20190516,000000,21.8819,21.8839,21.7599,21.7599,830.40744978588,0
+XSHD.US,D,20190517,000000,21.6329,21.754,21.6329,21.6792,732.83203340957,0
+XSHD.US,D,20190520,000000,21.6675,21.6675,21.3851,21.3851,1096.7070236463,0
+XSHD.US,D,20190521,000000,21.5001,21.6182,21.5001,21.5641,1090.6085601227,0
+XSHD.US,D,20190522,000000,21.4982,21.4982,21.3683,21.445,1885.4416393547,0
+XSHD.US,D,20190523,000000,21.4637,21.4637,21.2207,21.2306,2780.8993667248,0
+XSHD.US,D,20190524,000000,21.3624,21.3624,21.2178,21.3614,1218.6762941166,0
+XSHD.US,D,20190528,000000,21.5267,21.5267,21.2276,21.2276,2637.5854739221,0
+XSHD.US,D,20190529,000000,21.1608,21.1608,20.9621,21.0043,2746.3414067582,0
+XSHD.US,D,20190530,000000,21.0014,21.0615,20.9324,20.9324,3320.6133885563,0
+XSHD.US,D,20190531,000000,20.8518,20.8518,20.5842,20.7711,3367.3682755699,0
+XSHD.US,D,20190603,000000,20.8705,20.9354,20.7986,20.9354,1140.4126788981,0
+XSHD.US,D,20190604,000000,21.205,21.205,21.205,21.205,338.46472555532,0
+XSHD.US,D,20190605,000000,21.2797,21.2797,21.1243,21.2207,6718.4739817438,0
+XSHD.US,D,20190606,000000,21.1243,21.2975,21.0702,21.2257,7132.1530907557,0
+XSHD.US,D,20190607,000000,21.2365,21.455,21.2365,21.4185,3594.0278365273,0
+XSHD.US,D,20190610,000000,21.4185,21.445,21.2729,21.4087,38530.092541594,0
+XSHD.US,D,20190611,000000,21.2158,21.4982,21.2158,21.4283,5060.7083139337,0
+XSHD.US,D,20190612,000000,21.7029,21.7029,21.4854,21.4854,2903.8850477825,0
+XSHD.US,D,20190613,000000,21.5267,21.6339,21.5267,21.6114,691.15919933218,0
+XSHD.US,D,20190614,000000,21.5621,21.6251,21.5621,21.6065,1426.0240539163,0
+XSHD.US,D,20190617,000000,21.7353,21.7353,21.5848,21.6379,3125.4625558036,0
+XSHD.US,D,20190618,000000,21.8357,21.8357,21.7343,21.7343,2438.3689988205,0
+XSHD.US,D,20190619,000000,21.7452,21.7461,21.6852,21.7116,4029.0515678718,0
+XSHD.US,D,20190620,000000,21.8869,21.8869,21.813,21.8248,3579.7980883058,0
+XSHD.US,D,20190621,000000,21.7452,21.7452,21.6045,21.6045,7672.8835231746,0
+XSHD.US,D,20190624,000000,21.9596,21.9596,21.4106,21.4106,2874.4091407521,0
+XSHD.US,D,20190625,000000,21.449,21.5179,21.3781,21.3781,3629.6022070812,0
+XSHD.US,D,20190626,000000,21.3457,21.444,21.2916,21.2916,7340.5172611427,0
+XSHD.US,D,20190627,000000,21.4244,21.5828,21.4244,21.5641,3121.3969134546,0
+XSHD.US,D,20190628,000000,21.6576,21.9242,21.6576,21.814,4967.1985399065,0
+XSHD.US,D,20190701,000000,21.9763,21.9763,21.7029,21.7029,3279.9569650662,0
+XSHD.US,D,20190702,000000,21.7284,21.8307,21.6182,21.6822,3763.7684045986,0
+XSHD.US,D,20190703,000000,21.874,21.8957,21.874,21.8957,719.61869577527,0
+XSHD.US,D,20190705,000000,22.0314,22.0314,21.8229,22.0127,1279.6609293518,0
+XSHD.US,D,20190708,000000,21.9783,21.9843,21.9783,21.9843,685.06073580866,0
+XSHD.US,D,20190709,000000,21.9242,21.9242,21.813,21.816,1116.018824804,0
+XSHD.US,D,20190710,000000,21.9341,22.004,21.9203,21.998,5605.5043887014,0
+XSHD.US,D,20190711,000000,21.819,21.8435,21.819,21.8435,252.0698256388,0
+XSHD.US,D,20190712,000000,22.0127,22.0127,21.8957,21.9478,3411.0739308218,0
+XSHD.US,D,20190715,000000,21.9242,21.9242,21.876,21.9242,6190.9568869593,0
+XSHD.US,D,20190716,000000,22.002,22.1248,22.002,22.0177,1813.2764876597,0
+XSHD.US,D,20190717,000000,21.9341,21.9341,21.8859,21.9056,878.17874738678,0
+XSHD.US,D,20190718,000000,21.8484,21.8681,21.7717,21.8681,2676.2090762377,0
+XSHD.US,D,20190719,000000,22.0314,22.0314,21.8327,21.8327,5113.561664471,0
+XSHD.US,D,20190722,000000,21.7835,21.7835,21.7019,21.755,1905.7698510998,0
+XSHD.US,D,20190723,000000,22.0423,22.0423,21.8397,21.8397,1975.9021816202,0
+XSHD.US,D,20190724,000000,21.7106,22.1101,21.7106,22.1101,1342.6783857615,0
+XSHD.US,D,20190725,000000,22.0698,22.0698,21.9341,21.9341,3486.2883142785,0
+XSHD.US,D,20190726,000000,22.1171,22.1859,22.0817,22.1859,2651.8152221436,0
+XSHD.US,D,20190729,000000,22.2646,22.2646,22.1632,22.2135,3402.9426461238,0
+XSHD.US,D,20190730,000000,22.1908,22.3286,22.1908,22.2991,1865.1134276096,0
+XSHD.US,D,20190731,000000,22.3384,22.3384,22.1475,22.1475,2740.2429432347,0
+XSHD.US,D,20190801,000000,22.0885,22.1829,21.8307,21.874,3425.3036790433,0
+XSHD.US,D,20190802,000000,21.9419,21.9419,21.7412,21.8081,3272.8420909554,0
+XSHD.US,D,20190805,000000,21.6929,21.6929,21.2306,21.2994,19103.436987424,0
+XSHD.US,D,20190806,000000,21.2857,21.3261,21.2207,21.3142,1852.9165005627,0
+XSHD.US,D,20190807,000000,21.4884,21.4884,21.1933,21.3329,6842.4760733886,0
+XSHD.US,D,20190808,000000,21.4057,21.5808,21.4057,21.5808,1628.2897607797,0
+XSHD.US,D,20190809,000000,21.5818,21.5818,21.3319,21.3968,3459.8616390099,0
+XSHD.US,D,20190812,000000,21.3241,21.3241,21.1489,21.2178,7735.9009795842,0
+XSHD.US,D,20190813,000000,21.3329,21.452,21.2592,21.2935,7759.2784230911,0
+XSHD.US,D,20190814,000000,21.1392,21.1392,20.8164,20.8636,30859.241839594,0
+XSHD.US,D,20190815,000000,20.7879,20.7879,20.4819,20.5852,20864.876535134,0
+XSHD.US,D,20190816,000000,20.7691,20.906,20.7691,20.906,10783.09992017,0
+XSHD.US,D,20190819,000000,21.0791,21.2217,21.0662,21.0948,11960.103380209,0
+XSHD.US,D,20190820,000000,21.0378,21.0408,20.9147,20.9147,6413.5508055677,0
+XSHD.US,D,20190821,000000,21.0388,21.1106,20.9797,20.9797,7375.0752211094,0
+XSHD.US,D,20190822,000000,21.1302,21.1302,21.0418,21.0575,1975.9021816202,0
+XSHD.US,D,20190823,000000,21.0929,21.1204,20.5469,20.5469,37686.471754174,0
+XSHD.US,D,20190826,000000,20.6206,20.6363,20.6206,20.6295,4787.2938659626,0
+XSHD.US,D,20190827,000000,20.6305,20.6373,20.4789,20.4799,6171.6450858015,0
+XSHD.US,D,20190828,000000,20.4799,20.7023,20.4799,20.6373,7745.0486748695,0
+XSHD.US,D,20190829,000000,20.7594,20.8627,20.6934,20.8253,10333.846440604,0
+XSHD.US,D,20190830,000000,20.8548,20.8548,20.719,20.719,2103.9699156142,0
+XSHD.US,D,20190903,000000,20.6049,20.6797,20.6049,20.6797,3150.872820485,0
+XSHD.US,D,20190904,000000,20.8036,20.8813,20.7819,20.8813,1835.6375205794,0
+XSHD.US,D,20190905,000000,21.2404,21.2404,21.1479,21.1853,931.03209792394,0
+XSHD.US,D,20190906,000000,21.0839,21.5287,21.0839,21.2404,10396.863897014,0
+XSHD.US,D,20190909,000000,21.142,21.6114,21.142,21.5562,1379.2691669026,0
+XSHD.US,D,20190910,000000,21.6595,22.0384,21.6595,22.0236,7311.0413541124,0
+XSHD.US,D,20190911,000000,22.2332,22.4564,22.0904,22.4043,22054.07692222,0
+XSHD.US,D,20190912,000000,22.4132,22.4564,22.2813,22.4083,18561.690144419,0
+XSHD.US,D,20190913,000000,22.5204,22.5657,22.4584,22.5303,6031.3804247606,0
+XSHD.US,D,20190916,000000,22.5391,22.5883,22.3984,22.5352,5367.6643112842,0
+XSHD.US,D,20190917,000000,22.485,22.5243,22.2419,22.5243,8572.4068928936,0
+XSHD.US,D,20190918,000000,22.485,22.485,22.2242,22.3049,9239.1722381317,0
+XSHD.US,D,20190919,000000,22.4693,22.4693,22.3148,22.3276,9960.8237550815,0
+XSHD.US,D,20190920,000000,22.4181,22.4367,22.3,22.3049,13678.853683254,0
+XSHD.US,D,20190923,000000,23.1825,23.1825,22.2616,22.4279,8206.4990814825,0
+XSHD.US,D,20190924,000000,22.4574,22.4574,22.2145,22.2145,2806.3096314061,0
+XSHD.US,D,20190925,000000,22.3355,22.5647,22.3355,22.5263,3381.5980237914,0
+XSHD.US,D,20190926,000000,22.4377,22.4476,22.3522,22.4427,9611.1785130664,0
+XSHD.US,D,20190927,000000,22.613,22.613,22.361,22.4053,4544.3717356091,0
+XSHD.US,D,20190930,000000,22.604,22.604,22.3384,22.3522,2582.6993022104,0
+XSHD.US,D,20191001,000000,22.485,22.485,21.937,22.0462,11015.85794465,0
+XSHD.US,D,20191002,000000,21.7855,21.8327,21.7491,21.8317,3961.968469113,0
+XSHD.US,D,20191003,000000,21.8976,21.8976,21.5149,21.7363,3800.3591857398,0
+XSHD.US,D,20191004,000000,21.9636,21.9636,21.6438,21.8662,2762.6039761542,0
+XSHD.US,D,20191007,000000,21.8701,21.9074,21.7481,21.8534,6815.0329875328,0
+XSHD.US,D,20191008,000000,21.9074,21.9074,21.5543,21.5828,3622.4873329705,0
+XSHD.US,D,20191009,000000,21.6075,21.6075,21.4884,21.5721,3513.7314001344,0
+XSHD.US,D,20191010,000000,21.7186,21.7186,21.5198,21.5198,41906.60851245,0
+XSHD.US,D,20191011,000000,21.9262,22.0639,21.8632,21.8632,6297.6799986209,0
+XSHD.US,D,20191014,000000,21.7029,22.0364,21.7029,21.994,7863.9687135781,0
+XSHD.US,D,20191015,000000,22.0924,22.3049,21.939,22.1348,4603.3235496698,0
+XSHD.US,D,20191016,000000,22.1948,22.2272,22.1318,22.1584,3000.4440535715,0
+XSHD.US,D,20191017,000000,22.3355,22.4939,22.3355,22.4377,3825.7694504211,0
+XSHD.US,D,20191018,000000,22.3896,22.4083,22.301,22.3817,4899.0990305605,0
+XSHD.US,D,20191021,000000,22.6798,22.7094,22.5952,22.6897,8157.7113732943,0
+XSHD.US,D,20191022,000000,22.5578,22.8619,22.5224,22.8619,2701.6193409191,0
+XSHD.US,D,20191023,000000,22.8766,22.9435,22.8766,22.9435,1293.8906775733,0
+XSHD.US,D,20191024,000000,22.8854,22.8854,22.6798,22.7054,4552.5030203072,0
+XSHD.US,D,20191025,000000,22.7909,22.8284,22.7291,22.7291,2812.4080949296,0
+XSHD.US,D,20191028,000000,22.8953,22.9238,22.8726,22.8864,4339.056796984,0
+XSHD.US,D,20191029,000000,22.971,23.0055,22.9238,22.9838,3855.2453574515,0
+XSHD.US,D,20191030,000000,22.9622,22.971,22.8835,22.971,3908.0987079886,0
+XSHD.US,D,20191031,000000,23.0349,23.0349,22.7084,22.8442,3502.5508836746,0
+XSHD.US,D,20191101,000000,22.9917,23.0429,22.971,23.0212,6963.4289332717,0
+XSHD.US,D,20191104,000000,23.1481,23.1481,23.0114,23.0507,9210.7127416886,0
+XSHD.US,D,20191105,000000,23.155,23.2574,23.0626,23.1481,10229.156150117,0
+XSHD.US,D,20191106,000000,23.2238,23.2238,23.0153,23.0153,3297.2359450495,0
+XSHD.US,D,20191107,000000,23.0349,23.0556,22.8432,22.8569,13435.931552901,0
+XSHD.US,D,20191108,000000,22.914,22.9238,22.7812,22.7999,15729.970248331,0
+XSHD.US,D,20191111,000000,22.7675,22.7675,22.6681,22.6788,4101.2167195667,0
+XSHD.US,D,20191112,000000,22.605,22.7388,22.605,22.6217,8038.7913345856,0
+XSHD.US,D,20191113,000000,22.5096,22.5313,22.4083,22.4821,2901.8522266079,0
+XSHD.US,D,20191114,000000,22.4978,22.5076,22.4279,22.4279,1001.1644284444,0
+XSHD.US,D,20191115,000000,22.4417,22.485,22.4279,22.4702,6454.2072290579,0
+XSHD.US,D,20191118,000000,22.485,22.485,22.4359,22.4359,2718.8983209024,0
+XSHD.US,D,20191119,000000,22.485,22.5126,22.4594,22.4594,3893.8689597671,0
+XSHD.US,D,20191120,000000,22.4712,22.485,22.4004,22.4004,3478.1570295805,0
+XSHD.US,D,20191121,000000,22.2548,22.301,22.2449,22.2459,3213.8902768946,0
+XSHD.US,D,20191122,000000,22.2686,22.3139,22.1938,22.2686,5160.3165514845,0
+XSHD.US,D,20191125,000000,22.2873,22.6532,22.2873,22.6532,2488.1731175958,0
+XSHD.US,D,20191126,000000,22.6808,22.6808,22.5116,22.5116,9258.4840392895,0
+XSHD.US,D,20191127,000000,22.5775,22.603,22.5775,22.603,195.15083275261,0
+XSHD.US,D,20191129,000000,22.5323,22.6139,22.5273,22.5273,4846.2456800233,0
+XSHD.US,D,20191202,000000,22.6424,22.6424,22.3817,22.3817,4891.9841564497,0
+XSHD.US,D,20191203,000000,22.2125,22.3335,22.2125,22.3335,3637.7334917792,0
+XSHD.US,D,20191204,000000,22.5136,22.5401,22.3886,22.3886,6129.9722517242,0
+XSHD.US,D,20191205,000000,22.5136,22.5136,22.4663,22.4919,7784.6886877723,0
+XSHD.US,D,20191206,000000,22.7585,22.7693,22.6897,22.6897,2118.1996638357,0
+XSHD.US,D,20191209,000000,22.6995,22.7929,22.6995,22.7605,1558.1574302591,0
+XSHD.US,D,20191210,000000,22.7488,22.7488,22.6424,22.6808,22624.283261669,0
+XSHD.US,D,20191211,000000,22.671,22.7172,22.6611,22.6729,3752.5878881389,0
+XSHD.US,D,20191212,000000,22.671,22.8392,22.671,22.7398,8911.8880290362,0
+XSHD.US,D,20191213,000000,22.8028,22.8028,22.5401,22.6327,3349.0728849994,0
+XSHD.US,D,20191216,000000,22.6907,22.8333,22.6907,22.7172,2407.8766812029,0
+XSHD.US,D,20191217,000000,22.8392,22.9071,22.8392,22.8953,4219.1203476881,0
+XSHD.US,D,20191218,000000,22.9543,23.0458,22.9543,23.0281,5269.0724843207,0
+XSHD.US,D,20191219,000000,23.0753,23.0753,23.0182,23.0655,35648.568526732,0
+XSHD.US,D,20191220,000000,23.16,23.1984,23.094,23.1413,9842.9201269601,0
+XSHD.US,D,20191223,000000,23.1127,23.1127,23.0556,23.0684,24800.418328979,0
+XSHD.US,D,20191224,000000,23.1413,23.1413,23.0841,23.0841,511.25452538836,0
+XSHD.US,D,20191226,000000,23.0753,23.16,23.0753,23.1285,10397.8803076,0
+XSHD.US,D,20191227,000000,23.1649,23.218,23.1413,23.1629,2253.3822719404,0
+XSHD.US,D,20191230,000000,23.2455,23.2455,23.1226,23.1697,1181.0691023882,0
+XSHD.US,D,20191231,000000,23.1413,23.3292,23.1413,23.3292,4274.0065193997,0
+XSHD.US,D,20200102,000000,23.3005,23.3005,23.0556,23.1462,9982.1683774138,0
+XSHD.US,D,20200103,000000,23.094,23.1984,23.0616,23.1964,3431.4021425669,0
+XSHD.US,D,20200106,000000,23.0616,23.1697,22.973,23.094,176955.05041961,0
+XSHD.US,D,20200107,000000,22.9789,23.0172,22.8963,22.9602,7630.1942785099,0
+XSHD.US,D,20200108,000000,22.9533,22.972,22.8382,22.8382,233557.93961316,0
+XSHD.US,D,20200109,000000,22.8333,22.8864,22.7871,22.7871,6205.1866351809,0
+XSHD.US,D,20200110,000000,22.7665,22.7732,22.6788,22.7458,5476.4202441204,0
+XSHD.US,D,20200113,000000,22.6887,22.9435,22.6887,22.9435,22346.803171349,0
+XSHD.US,D,20200114,000000,22.9248,23.0556,22.9248,23.0172,2280.8253577962,0
+XSHD.US,D,20200115,000000,23.1127,23.16,23.0369,23.094,37389.679862697,0
+XSHD.US,D,20200116,000000,23.151,23.3292,23.151,23.2781,4945.8539175742,0
+XSHD.US,D,20200117,000000,23.3488,23.3488,23.2475,23.2938,9169.0399076113,0
+XSHD.US,D,20200121,000000,23.1265,23.2131,23.1216,23.1894,5300.5812125255,0
+XSHD.US,D,20200122,000000,23.1984,23.218,23.1216,23.1481,9177.1711923092,0
+XSHD.US,D,20200123,000000,23.0743,23.218,23.0743,23.218,2349.9412777294,0
+XSHD.US,D,20200124,000000,23.1216,23.159,22.8658,22.9465,10165.122283119,0
+XSHD.US,D,20200127,000000,22.8746,22.8746,22.7989,22.8205,7893.4446206085,0
+XSHD.US,D,20200128,000000,22.9228,22.9228,22.8658,22.8883,1100.7726659953,0
+XSHD.US,D,20200129,000000,22.9317,22.9317,22.8362,22.85,1961.6724333987,0
+XSHD.US,D,20200130,000000,22.7732,22.7732,22.5066,22.6217,8520.5699529437,0
+XSHD.US,D,20200131,000000,22.5155,22.5155,22.2882,22.303,12493.718938517,0
+XSHD.US,D,20200203,000000,22.4407,22.5155,22.4014,22.4053,3529.9939695304,0
+XSHD.US,D,20200204,000000,22.6474,22.6474,22.4506,22.4594,15195.338279435,0
+XSHD.US,D,20200205,000000,22.6277,22.8313,22.6277,22.8313,3208.8082239584,0
+XSHD.US,D,20200206,000000,22.8893,22.8893,22.7348,22.7348,11607.408906431,0
+XSHD.US,D,20200207,000000,22.7251,22.7251,22.543,22.5726,6442.0103020109,0
+XSHD.US,D,20200210,000000,22.6661,22.6661,22.5391,22.5716,3340.9416003013,0
+XSHD.US,D,20200211,000000,22.6758,22.7792,22.6611,22.6985,5648.1936333661,0
+XSHD.US,D,20200212,000000,22.8205,22.8658,22.8185,22.8372,10706.869126126,0
+XSHD.US,D,20200213,000000,22.8274,22.8746,22.7792,22.8559,10434.471088741,0
+XSHD.US,D,20200214,000000,22.8185,22.8274,22.7348,22.7702,9970.987860954,0
+XSHD.US,D,20200218,000000,22.6758,22.8087,22.6178,22.7438,7637.3091526206,0
+XSHD.US,D,20200219,000000,22.9041,22.9041,22.7732,22.7732,21671.906541413,0
+XSHD.US,D,20200220,000000,22.8087,22.9799,22.7732,22.9799,7496.0280809925,0
+XSHD.US,D,20200221,000000,22.8943,22.9041,22.7635,22.8185,10040.103780887,0
+XSHD.US,D,20200224,000000,22.4309,22.4309,22.0688,22.1849,12236.567059942,0
+XSHD.US,D,20200225,000000,22.3433,22.3433,21.4067,21.4627,19120.715967408,0
+XSHD.US,D,20200226,000000,21.6919,21.7766,21.4165,21.4254,53363.588651969,0
+XSHD.US,D,20200227,000000,21.1125,21.3978,20.6373,20.7347,18431.58958925,0
+XSHD.US,D,20200228,000000,20.3648,20.4779,20.0343,20.3087,80223.254830722,0
+XSHD.US,D,20200302,000000,20.3648,20.9157,20.289,20.9157,14011.219945286,0
+XSHD.US,D,20200303,000000,20.9137,21.3132,20.4769,20.6079,18035.189460221,0
+XSHD.US,D,20200304,000000,20.9994,21.2306,20.7918,21.2306,9031.8244783321,0
+XSHD.US,D,20200305,000000,20.9698,20.9698,20.3667,20.4938,4795.4251506607,0
+XSHD.US,D,20200306,000000,20.1208,20.3648,19.8925,20.3648,10746.509139028,0
+XSHD.US,D,20200309,000000,19.7794,19.8728,18.4709,18.4709,26744.811782394,0
+XSHD.US,D,20200310,000000,19.1055,19.1055,18.2348,18.8409,14516.37600715,0
+XSHD.US,D,20200311,000000,18.3666,18.3666,17.5706,17.7664,16876.481390753,0
+XSHD.US,D,20200312,000000,17.0315,17.0512,14.927,15.2291,69781.668867869,0
+XSHD.US,D,20200313,000000,15.6108,16.149,14.927,16.149,11594.195568798,0
+XSHD.US,D,20200316,000000,13.4218,14.8828,13.4218,14.0288,8525.65200588,0
+XSHD.US,D,20200317,000000,14.38,14.38,13.7435,14.2482,8615.0961375582,0
+XSHD.US,D,20200318,000000,13.4709,13.4709,11.7088,12.312,48295.765463924,0
+XSHD.US,D,20200319,000000,12.133,13.3755,12.0296,13.1659,31506.695383675,0
+XSHD.US,D,20200320,000000,13.526,13.526,12.5982,12.5982,15004.253089033,0
+XSHD.US,D,20200323,000000,12.6829,12.6829,11.7108,11.9538,7525.5039880227,0
+XSHD.US,D,20200324,000000,12.4664,12.5048,12.132,12.2588,26792.583079995,0
+XSHD.US,D,20200325,000000,12.6927,13.3558,12.5687,12.7774,9327.5999592227,0
+XSHD.US,D,20200326,000000,13.225,14.5768,13.225,14.2866,20625.003636543,0
+XSHD.US,D,20200327,000000,14.0662,14.0662,13.6303,13.7632,237876.66819839,0
+XSHD.US,D,20200330,000000,13.7632,13.8586,13.1619,13.5359,13279.404322463,0
+XSHD.US,D,20200331,000000,13.4512,13.6687,13.3558,13.6106,13079.171436774,0
+XSHD.US,D,20200401,000000,12.9112,12.9869,12.4664,12.5048,9504.4554014048,0
+XSHD.US,D,20200402,000000,12.7213,12.8058,12.2903,12.5304,17736.364747568,0
+XSHD.US,D,20200403,000000,12.37,12.37,11.6017,11.8397,16681.330558,0
+XSHD.US,D,20200406,000000,12.0463,12.8147,12.0463,12.7871,7868.0343559272,0
+XSHD.US,D,20200407,000000,13.2594,13.6588,12.9967,12.9967,11685.672521651,0
+XSHD.US,D,20200408,000000,13.2977,13.6962,13.2594,13.6038,18883.892300578,0
+XSHD.US,D,20200409,000000,14.0957,14.6909,14.0957,14.5541,12806.77339939,0
+XSHD.US,D,20200413,000000,14.0957,14.2512,14.0957,14.2502,10735.328622569,0
+XSHD.US,D,20200414,000000,14.4351,14.6545,14.2255,14.3899,15641.54252724,0
+XSHD.US,D,20200415,000000,13.7336,13.9894,13.6962,13.8467,5782.3598308835,0
+XSHD.US,D,20200416,000000,13.7336,13.7336,13.4218,13.6225,7693.2117349195,0
+XSHD.US,D,20200417,000000,14.1252,14.2699,14.077,14.0937,5216.2191337835,0
+XSHD.US,D,20200420,000000,13.9521,13.9521,13.589,13.7209,28273.493305622,0
+XSHD.US,D,20200421,000000,13.466,13.6461,13.466,13.5703,5325.9914772069,0
+XSHD.US,D,20200422,000000,14.0789,14.0789,13.4562,13.5221,86741.495926776,0
+XSHD.US,D,20200423,000000,13.6755,13.9224,13.5791,13.6018,24655.071615002,0
+XSHD.US,D,20200424,000000,13.6165,13.7209,13.4266,13.6235,4848.2785011978,0
+XSHD.US,D,20200427,000000,13.828,14.3042,13.828,14.2048,6068.987616489,0
+XSHD.US,D,20200428,000000,14.3141,14.8966,14.3141,14.8011,14817.233540977,0
+XSHD.US,D,20200429,000000,15.2674,15.8115,15.2674,15.5891,5054.6098504102,0
+XSHD.US,D,20200430,000000,15.5547,15.5547,14.9477,14.9536,6017.1506765391,0
+XSHD.US,D,20200501,000000,14.5414,14.5414,14.199,14.377,16865.300874292,0
+XSHD.US,D,20200504,000000,14.377,14.377,14.0071,14.2128,3334.8431367778,0
+XSHD.US,D,20200505,000000,14.6005,14.7735,14.199,14.199,5546.5525746408,0
+XSHD.US,D,20200506,000000,14.199,14.199,13.8763,13.8763,8675.0643622061,0
+XSHD.US,D,20200507,000000,14.077,14.2373,14.076,14.1055,5430.6817676939,0
+XSHD.US,D,20200508,000000,14.5001,14.686,14.448,14.6664,5690.8828780307,0
+XSHD.US,D,20200511,000000,14.3526,14.5148,14.2502,14.2836,3625.5365647322,0
+XSHD.US,D,20200512,000000,14.3042,14.3042,13.8457,13.8457,5686.8172356817,0
+XSHD.US,D,20200513,000000,13.5092,13.6313,13.1492,13.3961,7378.124452871,0
+XSHD.US,D,20200514,000000,12.9308,13.4444,12.6917,13.4444,4853.360554134,0
+XSHD.US,D,20200515,000000,13.3884,13.5221,13.3401,13.4925,16940.515257749,0
+XSHD.US,D,20200518,000000,13.9127,14.255,13.9127,14.2265,8031.6764604749,0
+XSHD.US,D,20200519,000000,14.1714,14.2915,14.0347,14.0347,2344.8592247931,0
+XSHD.US,D,20200520,000000,14.255,14.4017,14.255,14.3553,3599.1098894636,0
+XSHD.US,D,20200521,000000,14.4017,14.4627,14.2412,14.3526,18505.78756212,0
+XSHD.US,D,20200522,000000,14.2167,14.3919,14.1351,14.3919,8314.2386037313,0
+XSHD.US,D,20200526,000000,14.8866,15.1258,14.8866,15.0284,11703.967912221,0
+XSHD.US,D,20200527,000000,15.3925,15.6127,15.0697,15.603,21062.060189062,0
+XSHD.US,D,20200528,000000,15.603,15.603,15.0786,15.0786,239359.61124519,0
+XSHD.US,D,20200529,000000,15.0786,15.0786,14.6299,14.7528,7075.2340978696,0
+XSHD.US,D,20200601,000000,14.7912,15.1907,14.7912,15.0176,4292.3019099704,0
+XSHD.US,D,20200602,000000,15.1504,15.2477,15.1258,15.1582,13106.61452263,0
+XSHD.US,D,20200603,000000,15.5931,16.0142,15.5597,15.9247,21572.298303862,0
+XSHD.US,D,20200604,000000,15.8411,16.5327,15.8411,16.5012,14265.322592099,0
+XSHD.US,D,20200605,000000,16.9095,17.6632,16.9095,17.3158,16030.827782158,0
+XSHD.US,D,20200608,000000,17.9032,18.2829,17.8442,18.2829,44547.243218134,0
+XSHD.US,D,20200609,000000,17.8934,17.8934,17.4438,17.4654,17356.227187935,0
+XSHD.US,D,20200610,000000,17.6159,17.6159,16.8268,16.8268,21380.196702871,0
+XSHD.US,D,20200611,000000,16.2218,16.2218,15.1248,15.1907,30521.793524627,0
+XSHD.US,D,20200612,000000,15.965,15.965,15.5056,15.8056,10042.136602062,0
+XSHD.US,D,20200615,000000,15.5547,16.2336,15.297,16.0743,26273.197269909,0
+XSHD.US,D,20200616,000000,16.8505,16.8505,16.2218,16.4274,7396.4198434417,0
+XSHD.US,D,20200617,000000,16.1755,16.2474,16.081,16.0997,16109.091397377,0
+XSHD.US,D,20200618,000000,16.09,16.1746,15.9502,16.0005,6171.6450858015,0
+XSHD.US,D,20200619,000000,16.0339,16.0339,15.7161,15.7545,3983.3130914453,0
+XSHD.US,D,20200622,000000,15.5646,15.603,15.3462,15.603,4536.2404509111,0
+XSHD.US,D,20200623,000000,15.6443,15.6787,15.535,15.6354,14791.823276295,0
+XSHD.US,D,20200624,000000,15.5734,15.5734,14.9526,15.1907,23100.979827091,0
+XSHD.US,D,20200625,000000,15.1907,15.4986,15.1907,15.4986,19619.773565748,0
+XSHD.US,D,20200626,000000,15.3845,15.3845,15.0304,15.1523,33882.046926086,0
+XSHD.US,D,20200629,000000,15.3146,15.7053,15.3146,15.6354,3147.8235887232,0
+XSHD.US,D,20200630,000000,15.7279,15.8322,15.6304,15.7653,3647.8975976518,0
+XSHD.US,D,20200701,000000,15.9945,16.0516,15.5931,15.599,7387.2721481563,0
+XSHD.US,D,20200702,000000,15.8607,15.8607,15.5006,15.5006,6798.7704181367,0
+XSHD.US,D,20200706,000000,15.7082,15.8588,15.5056,15.6797,8522.6027741182,0
+XSHD.US,D,20200707,000000,15.3747,15.4022,15.2429,15.2429,24250.540201275,0
+XSHD.US,D,20200708,000000,15.2104,15.3265,14.991,15.2379,9125.3342523593,0
+XSHD.US,D,20200709,000000,15.2202,15.2202,14.8542,14.8542,12818.970326438,0
+XSHD.US,D,20200710,000000,14.8483,15.1907,14.8483,15.1907,16891.727549562,0
+XSHD.US,D,20200713,000000,15.2291,15.2674,15.0953,15.0953,1833.6046994048,0
+XSHD.US,D,20200714,000000,15.2674,15.2674,15.1159,15.2439,3492.3867778021,0
+XSHD.US,D,20200715,000000,15.598,15.7742,15.598,15.7555,5639.0459380808,0
+XSHD.US,D,20200716,000000,15.7279,15.7279,15.5547,15.6314,5117.62730682,0
+XSHD.US,D,20200717,000000,15.5646,15.6758,15.5646,15.6501,4215.0547053391,0
+XSHD.US,D,20200720,000000,15.6984,15.6984,15.3343,15.4052,3497.4688307383,0
+XSHD.US,D,20200721,000000,15.6491,15.8224,15.5931,15.8125,2160.8889085004,0
+XSHD.US,D,20200722,000000,15.7574,15.8144,15.7427,15.8096,4128.6598054226,0
+XSHD.US,D,20200723,000000,15.7378,15.9128,15.7279,15.8184,20665.660060033,0
+XSHD.US,D,20200724,000000,15.7328,15.7328,15.477,15.4957,4640.9307413981,0
+XSHD.US,D,20200727,000000,15.4996,15.6561,15.4996,15.6561,3793.244311629,0
+XSHD.US,D,20200728,000000,15.5537,15.8765,15.5537,15.7555,3743.4401928536,0
+XSHD.US,D,20200729,000000,15.8607,16.0034,15.8607,16.0034,5024.1175327926,0
+XSHD.US,D,20200730,000000,15.8214,15.8941,15.7475,15.8666,4237.4157382586,0
+XSHD.US,D,20200731,000000,15.9768,15.9768,15.603,15.7161,1467.6968879936,0
+XSHD.US,D,20200803,000000,15.908,15.908,15.6984,15.8469,4046.3305478551,0
+XSHD.US,D,20200804,000000,15.8607,15.9562,15.8607,15.9562,6371.8779714904,0
+XSHD.US,D,20200805,000000,16.1382,16.2228,15.9965,16.2011,39590.208784099,0
+XSHD.US,D,20200806,000000,16.2159,16.2159,16.084,16.1067,3425.3036790433,0
+XSHD.US,D,20200807,000000,16.1627,16.5071,16.1627,16.5071,1579.5020525915,0
+XSHD.US,D,20200810,000000,16.8475,16.8485,16.7639,16.7708,4246.5634335439,0
+XSHD.US,D,20200811,000000,16.9321,16.9321,16.6684,16.6684,7870.0671771016,0
+XSHD.US,D,20200812,000000,16.3232,16.9174,16.3232,16.7521,16827.693682564,0
+XSHD.US,D,20200813,000000,16.6193,16.7511,16.5465,16.5465,4608.4056026061,0
+XSHD.US,D,20200814,000000,16.5238,16.6094,16.4373,16.5258,14534.671397721,0
+XSHD.US,D,20200817,000000,16.5337,16.5435,16.4077,16.4835,10154.958177247,0
+XSHD.US,D,20200818,000000,16.4461,16.4461,16.2768,16.2768,2661.9793280162,0
+XSHD.US,D,20200819,000000,16.4117,16.4117,16.2572,16.2572,7386.2557375691,0
+XSHD.US,D,20200820,000000,16.2257,16.2444,16.1774,16.1952,1631.3389925414,0
+XSHD.US,D,20200821,000000,16.1323,16.1323,16.0496,16.083,5193.8581008639,0
+XSHD.US,D,20200824,000000,16.2356,16.3152,15.9798,16.3152,21019.370944396,0
+XSHD.US,D,20200825,000000,16.3408,16.3408,16.2061,16.2975,6452.1744078834,0
+XSHD.US,D,20200826,000000,16.2848,16.2848,16.1579,16.1864,3804.4248280888,0
+XSHD.US,D,20200827,000000,16.2749,16.3232,16.2651,16.2758,3559.4698765607,0
+XSHD.US,D,20200828,000000,16.2572,16.2858,16.2001,16.2858,18411.261377505,0
+XSHD.US,D,20200831,000000,16.3802,16.3802,16.0269,16.0269,4984.4775198898,0
+XSHD.US,D,20200901,000000,15.9178,16.0162,15.904,15.9817,13413.570519981,0
+XSHD.US,D,20200902,000000,15.9817,16.1991,15.9817,16.1991,6157.41533758,0
+XSHD.US,D,20200903,000000,16.0643,16.148,15.9433,15.9798,29931.258973433,0
+XSHD.US,D,20200904,000000,15.784,15.9965,15.7475,15.9375,3389.7293084895,0
+XSHD.US,D,20200908,000000,15.8794,15.8794,15.5537,15.5891,15510.425561484,0
+XSHD.US,D,20200909,000000,15.7939,15.7939,15.5143,15.6768,11155.106195104,0
+XSHD.US,D,20200910,000000,15.6787,15.6836,15.4534,15.4534,34255.069611608,0
+XSHD.US,D,20200911,000000,15.4298,15.4298,15.2458,15.3186,8236.9913991,0
+XSHD.US,D,20200914,000000,15.3728,15.597,15.3728,15.5891,16010.499570413,0
+XSHD.US,D,20200915,000000,15.5833,15.6768,15.5567,15.5567,18964.18873697,0
+XSHD.US,D,20200916,000000,15.6443,15.8843,15.6443,15.7279,7792.8199724704,0
+XSHD.US,D,20200917,000000,15.5931,15.784,15.5833,15.7328,12154.237802373,0
+XSHD.US,D,20200918,000000,15.7653,15.8056,15.5143,15.6414,4598.2414967335,0
+XSHD.US,D,20200921,000000,15.1681,15.2075,14.8916,15.0017,13009.039106254,0
+XSHD.US,D,20200922,000000,15.1504,15.175,14.8819,14.9487,24742.482925505,0
+XSHD.US,D,20200923,000000,14.8819,14.9437,14.5021,14.5021,3873.540748022,0
+XSHD.US,D,20200924,000000,14.4499,14.7184,14.4499,14.6427,3054.3138146959,0
+XSHD.US,D,20200925,000000,14.5738,14.7873,14.5738,14.7283,15817.381558834,0
+XSHD.US,D,20200928,000000,14.997,15.2162,14.997,15.1159,7223.6300436086,0
+XSHD.US,D,20200929,000000,15.1179,15.1179,14.8966,15.0097,3336.8759579523,0
+XSHD.US,D,20200930,000000,15.1592,15.2753,15.0461,15.0461,5932.788597797,0
+XSHD.US,D,20201001,000000,15.0844,15.114,14.9783,15.114,12597.392818417,0
+XSHD.US,D,20201002,000000,14.8434,15.3855,14.8434,15.3845,9526.8164343243,0
+XSHD.US,D,20201005,000000,15.5557,15.6452,15.5292,15.6452,9794.132418772,0
+XSHD.US,D,20201006,000000,15.7869,15.9965,15.6748,15.6748,18297.423391733,0
+XSHD.US,D,20201007,000000,15.8243,15.8755,15.723,15.8755,12161.352676484,0
+XSHD.US,D,20201008,000000,16.0446,16.08,15.9768,16.08,4600.2743179081,0
+XSHD.US,D,20201009,000000,16.092,16.3232,16.092,16.1579,95889.191212055,0
+XSHD.US,D,20201012,000000,16.1597,16.3232,16.1579,16.3074,2259.4807354639,0
+XSHD.US,D,20201013,000000,16.1146,16.148,16.1146,16.1214,1428.0568750907,0
+XSHD.US,D,20201014,000000,16.2061,16.2061,16.0516,16.0516,2261.5135566384,0
+XSHD.US,D,20201015,000000,16.0211,16.2356,16.0211,16.2248,3757.6699410751,0
+XSHD.US,D,20201016,000000,16.1677,16.333,16.1677,16.1687,4177.4475136107,0
+XSHD.US,D,20201019,000000,16.3517,16.3517,15.9562,15.9562,1347.7604386978,0
+XSHD.US,D,20201020,000000,16.0979,16.1263,15.9719,15.9719,1728.9144089177,0
+XSHD.US,D,20201021,000000,15.9975,15.9975,15.9158,15.9158,3760.7191728369,0
+XSHD.US,D,20201022,000000,15.9856,16.1293,15.9562,16.1293,4131.7090371844,0
+XSHD.US,D,20201023,000000,16.1991,16.2356,16.1047,16.2188,2378.4007741725,0
+XSHD.US,D,20201026,000000,15.9168,15.9168,15.8636,15.8961,1412.810716282,0
+XSHD.US,D,20201027,000000,15.9168,15.9856,15.8017,15.8017,6670.7026841429,0
+XSHD.US,D,20201028,000000,15.359,15.3972,15.2793,15.2793,1529.6979338161,0
+XSHD.US,D,20201029,000000,15.3599,15.5714,15.174,15.5283,19058.714921585,0
+XSHD.US,D,20201030,000000,15.3698,15.537,15.3118,15.3521,10939.627150606,0
+XSHD.US,D,20201102,000000,15.5124,15.7456,15.5124,15.7456,34952.327274464,0
+XSHD.US,D,20201103,000000,15.8981,16.2168,15.8981,16.2168,3061.4286888067,0
+XSHD.US,D,20201104,000000,15.8411,15.9856,15.7033,15.7033,16532.93461226,0
+XSHD.US,D,20201105,000000,15.8981,16.2159,15.8981,16.15,7405.5675387269,0
+XSHD.US,D,20201106,000000,16.2208,16.2208,15.9433,15.9532,6796.7375969622,0
+XSHD.US,D,20201109,000000,16.3812,17.305,16.3812,16.8219,96442.118571521,0
+XSHD.US,D,20201110,000000,17.18,17.6238,17.1702,17.5519,5583.1433557819,0
+XSHD.US,D,20201111,000000,17.3434,17.4595,17.3346,17.4516,11585.047873512,0
+XSHD.US,D,20201112,000000,17.3434,17.3434,17.0462,17.1112,6158.4317481672,0
+XSHD.US,D,20201113,000000,17.3532,17.6051,17.3434,17.6051,13959.383005336,0
+XSHD.US,D,20201116,000000,18.0951,18.1471,17.9613,18.1236,4855.3933753086,0
+XSHD.US,D,20201117,000000,17.8639,18.2122,17.8639,18.1718,8009.3154275553,0
+XSHD.US,D,20201118,000000,18.3076,18.3076,17.9229,17.9229,2074.4940085838,0
+XSHD.US,D,20201119,000000,17.6819,17.9131,17.6485,17.9131,5092.2170421386,0
+XSHD.US,D,20201120,000000,17.8629,17.8737,17.8107,17.8737,2100.9206838524,0
+XSHD.US,D,20201123,000000,17.9809,18.2692,17.9809,18.2229,5551.6346275771,0
+XSHD.US,D,20201124,000000,18.6519,18.8476,18.6067,18.7975,18281.160822336,0
+XSHD.US,D,20201125,000000,18.6647,18.6647,18.4994,18.5388,8742.1474609649,0
+XSHD.US,D,20201127,000000,18.5525,18.5712,18.4424,18.4561,3924.3612773847,0
+XSHD.US,D,20201130,000000,18.4896,18.4896,17.9524,17.9524,4552.5030203072,0
+XSHD.US,D,20201201,000000,18.2593,18.3026,18.1147,18.1806,5021.0683010308,0
+XSHD.US,D,20201202,000000,18.2416,18.3745,18.2171,18.3745,7119.9561637088,0
+XSHD.US,D,20201203,000000,18.3745,18.5683,18.3745,18.4571,9653.8677577311,0
+XSHD.US,D,20201204,000000,18.462,18.9854,18.462,18.9854,8226.8272932275,0
+XSHD.US,D,20201207,000000,18.8379,18.945,18.8379,18.9186,20707.332894109,0
+XSHD.US,D,20201208,000000,18.8969,19.0878,18.8969,19.0789,6547.7170030852,0
+XSHD.US,D,20201209,000000,19.2314,19.2708,19.0573,19.1212,4036.1664419825,0
+XSHD.US,D,20201210,000000,18.945,19.0484,18.8919,19.0327,5777.2777779473,0
+XSHD.US,D,20201211,000000,18.9353,18.9844,18.7729,18.8683,5153.2016773738,0
+XSHD.US,D,20201214,000000,19.0779,19.0779,18.9717,18.9717,857.85053564171,0
+XSHD.US,D,20201215,000000,19.137,19.4449,19.137,19.4449,42752.262121045,0
+XSHD.US,D,20201216,000000,19.5118,19.5453,19.3966,19.4036,5331.0735301431,0
+XSHD.US,D,20201217,000000,19.3573,19.5699,19.3573,19.5699,9939.4791327492,0
+XSHD.US,D,20201218,000000,19.6191,19.6191,19.3032,19.3032,3625.5365647322,0
+XSHD.US,D,20201221,000000,18.9156,19.1074,18.8486,18.958,7534.6516833081,0
+XSHD.US,D,20201222,000000,18.9815,18.9815,18.9628,18.9717,1227.8239894019,0
+XSHD.US,D,20201223,000000,19.1567,19.3199,19.1567,19.2816,2430.2377141224,0
+XSHD.US,D,20201224,000000,19.2226,19.3091,19.2226,19.3091,620.01045822446,0
+XSHD.US,D,20201228,000000,19.5699,19.5699,19.4566,19.4843,9663.0154530163,0
+XSHD.US,D,20201229,000000,19.3573,19.3573,19.0878,19.1567,9898.822709259,0
+XSHD.US,D,20201230,000000,19.3769,19.4734,19.2412,19.2609,7715.5727678391,0
+XSHD.US,D,20201231,000000,19.3377,19.3769,19.1763,19.3003,17619.477530034,0
+XSHD.US,D,20210104,000000,19.3288,19.4626,18.9106,19.0799,6644.2760088743,0
+XSHD.US,D,20210105,000000,19.2561,19.56,19.2561,19.3966,7031.5284426177,0
+XSHD.US,D,20210106,000000,19.6092,20.5546,19.6092,20.4652,20702.250841173,0
+XSHD.US,D,20210107,000000,20.4465,20.475,20.3697,20.4622,248444.28907407,0
+XSHD.US,D,20210108,000000,20.4888,20.4888,20.1002,20.2113,16812.447523755,0
+XSHD.US,D,20210111,000000,20.1237,20.2448,20.1198,20.1976,1483.9594573897,0
+XSHD.US,D,20210112,000000,20.3894,20.5232,20.3894,20.5232,2776.8337243758,0
+XSHD.US,D,20210113,000000,20.3127,20.4189,20.3077,20.3884,3405.9918778855,0
+XSHD.US,D,20210114,000000,20.7377,20.9482,20.657,20.7259,7532.6188621336,0
+XSHD.US,D,20210115,000000,20.6964,20.6964,20.3894,20.4366,8187.1872803246,0
+XSHD.US,D,20210119,000000,20.4985,20.597,20.3834,20.4908,4682.6035754756,0
+XSHD.US,D,20210120,000000,20.4908,20.662,20.4888,20.5675,5832.163949659,0
+XSHD.US,D,20210121,000000,20.7013,20.7013,20.3067,20.4111,2656.8972750799,0
+XSHD.US,D,20210122,000000,20.3737,20.5389,20.1217,20.5389,6908.5427615601,0
+XSHD.US,D,20210125,000000,20.5182,20.7938,20.4888,20.5773,12061.744438935,0
+XSHD.US,D,20210126,000000,20.4308,20.5479,20.4308,20.5479,2669.0942021269,0
+XSHD.US,D,20210127,000000,20.354,20.5232,20.3205,20.3205,1674.028237206,0
+XSHD.US,D,20210128,000000,20.3205,20.3924,19.8325,19.9279,8511.4222576584,0
+XSHD.US,D,20210129,000000,20.0785,20.0785,19.5807,19.5807,5923.6409025117,0
+XSHD.US,D,20210201,000000,19.5226,19.7932,19.4272,19.7932,4055.4782431403,0
+XSHD.US,D,20210202,000000,19.8503,19.8512,19.8374,19.8374,1128.2157518511,0
+XSHD.US,D,20210203,000000,19.6683,19.8414,19.6004,19.8414,5573.9956604966,0
+XSHD.US,D,20210204,000000,19.9102,20.2281,19.9102,20.2034,41189.02263785,0
+XSHD.US,D,20210205,000000,20.2576,20.3441,20.2281,20.3067,5477.4366547076,0
+XSHD.US,D,20210208,000000,20.5675,20.7888,20.5675,20.7888,4792.3759188989,0
+XSHD.US,D,20210209,000000,20.7701,21.0112,20.7111,20.9157,5400.1894500763,0
+XSHD.US,D,20210210,000000,21.1362,21.1362,20.904,20.9708,3114.2820393438,0
+XSHD.US,D,20210211,000000,21.1529,21.1863,20.8853,21.1459,6412.5343949805,0
+XSHD.US,D,20210212,000000,21.1804,21.2237,21.1185,21.2237,36160.839462708,0
+XSHD.US,D,20210216,000000,21.263,21.2877,21.0939,21.1775,11993.644929588,0
+XSHD.US,D,20210217,000000,21.0859,21.1165,21.0211,21.1008,956.44236260527,0
+XSHD.US,D,20210218,000000,20.8675,20.8675,20.721,20.7307,12246.731165814,0
+XSHD.US,D,20210219,000000,20.7839,20.9817,20.7839,20.9531,6753.0319417104,0
+XSHD.US,D,20210222,000000,20.9551,21.1746,20.9551,21.1263,63394.54473757,0
+XSHD.US,D,20210223,000000,21.204,21.3309,21.0889,21.3309,3745.4730140281,0
+XSHD.US,D,20210224,000000,21.4894,21.6929,21.4894,21.6929,3759.7027622497,0
+XSHD.US,D,20210225,000000,21.6488,21.9006,21.4165,21.4263,20376.999453253,0
+XSHD.US,D,20210226,000000,21.3014,21.514,21.1017,21.1942,10255.582825385,0
+XSHD.US,D,20210301,000000,21.5908,21.7894,21.5731,21.7156,4696.8333236971,0
+XSHD.US,D,20210302,000000,21.5828,21.6389,21.4844,21.4844,17214.946116308,0
+XSHD.US,D,20210303,000000,21.5534,21.7845,21.5534,21.755,3980.2638596836,0
+XSHD.US,D,20210304,000000,21.7746,21.7746,21.2139,21.3447,8517.5207211819,0
+XSHD.US,D,20210305,000000,21.6585,22.0393,21.4894,22.0393,7201.269010689,0
+XSHD.US,D,20210308,000000,22.2302,22.8372,22.2302,22.7989,12107.482915361,0
+XSHD.US,D,20210309,000000,22.8274,22.8963,22.6631,22.6729,22652.742758112,0
+XSHD.US,D,20210310,000000,22.7122,23.1717,22.6926,23.157,9466.8482096764,0
+XSHD.US,D,20210311,000000,23.157,23.2445,23.1078,23.1697,8149.5800885963,0
+XSHD.US,D,20210312,000000,23.2908,23.4364,23.2357,23.4364,3848.1304833407,0
+XSHD.US,D,20210315,000000,23.5722,23.5722,23.2061,23.3695,13643.2793127,0
+XSHD.US,D,20210316,000000,23.1078,23.1373,22.9386,22.9927,9986.2340197629,0
+XSHD.US,D,20210317,000000,22.7034,22.9346,22.7034,22.8579,1795.9975076764,0
+XSHD.US,D,20210318,000000,22.9061,23.0694,22.6149,22.6159,7816.1974159772,0
+XSHD.US,D,20210319,000000,22.4712,22.8087,22.4712,22.6159,8394.5350401242,0
+XSHD.US,D,20210322,000000,22.3925,22.4909,22.0354,22.2212,5021.0683010308,0
+XSHD.US,D,20210323,000000,22.0255,22.0255,21.6389,21.7284,5586.1925875437,0
+XSHD.US,D,20210324,000000,21.9301,22.1908,21.5149,21.5238,4906.2139046713,0
+XSHD.US,D,20210325,000000,21.3014,21.9586,21.204,21.9006,14765.396601028,0
+XSHD.US,D,20210326,000000,22.122,22.3483,22.0777,22.3483,5079.0037045043,0
+XSHD.US,D,20210329,000000,22.3728,22.4811,22.004,22.004,8422.9945365674,0
+XSHD.US,D,20210330,000000,21.6979,22.2312,21.6979,22.1958,1844.7852158646,0
+XSHD.US,D,20210331,000000,22.3532,22.3532,22.1024,22.1455,5660.3905604131,0
+XSHD.US,D,20210401,000000,22.2971,22.3532,22.0727,22.3532,1254.2506646705,0
+XSHD.US,D,20210405,000000,22.605,22.605,22.4024,22.5066,4699.8825554589,0
+XSHD.US,D,20210406,000000,22.4614,22.605,22.4614,22.5106,5833.1803602462,0
+XSHD.US,D,20210407,000000,22.422,22.422,22.2686,22.2686,14152.501016915,0
+XSHD.US,D,20210408,000000,22.1849,22.301,22.1024,22.301,7389.3049693309,0
+XSHD.US,D,20210409,000000,22.2302,22.3413,22.2302,22.3413,4735.4569260127,0
+XSHD.US,D,20210412,000000,22.3728,22.5106,22.3532,22.486,6452.1744078834,0
+XSHD.US,D,20210413,000000,22.2499,22.4417,22.2499,22.3768,11452.914497169,0
+XSHD.US,D,20210414,000000,22.552,22.6631,22.5106,22.5106,5593.3074616545,0
+XSHD.US,D,20210415,000000,22.4899,22.5893,22.4841,22.5893,9076.5465441712,0
+XSHD.US,D,20210416,000000,22.5893,22.7822,22.5893,22.7515,4925.5257058291,0
+XSHD.US,D,20210419,000000,22.7712,22.7712,22.4604,22.5086,6506.0441690079,0
+XSHD.US,D,20210420,000000,22.5391,22.5391,22.0531,22.2085,7475.6998692474,0
+XSHD.US,D,20210421,000000,22.2016,22.5529,22.2016,22.543,2278.7925366217,0
+XSHD.US,D,20210422,000000,22.543,22.546,22.3867,22.3867,5665.4726133494,0
+XSHD.US,D,20210423,000000,22.5046,22.6454,22.5046,22.5942,2978.0830206519,0
+XSHD.US,D,20210426,000000,22.5854,22.7074,22.5214,22.5214,3044.1497088234,0
+XSHD.US,D,20210427,000000,22.5096,22.5096,22.4309,22.4624,4330.925512286,0
+XSHD.US,D,20210428,000000,22.4801,22.6729,22.4801,22.5991,3401.9262355365,0
+XSHD.US,D,20210429,000000,22.8471,22.8471,22.6267,22.6267,2391.6141118068,0
+XSHD.US,D,20210430,000000,22.6532,22.6532,22.4467,22.4467,2624.3721362878,0
+XSHD.US,D,20210503,000000,22.7358,23.0311,22.6739,22.915,5343.2704571902,0
+XSHD.US,D,20210504,000000,22.9455,22.9455,22.8352,22.8776,4016.8546408247,0
+XSHD.US,D,20210505,000000,22.6828,22.7712,22.6828,22.7615,1736.0292830284,0
+XSHD.US,D,20210506,000000,22.7615,23.0084,22.7615,23.0084,1923.0488310831,0
+XSHD.US,D,20210507,000000,23.1481,23.1677,23.0409,23.1677,1794.9810970892,0
+XSHD.US,D,20210510,000000,23.1974,23.4196,23.1275,23.1275,36940.426383132,0
+XSHD.US,D,20210511,000000,22.916,22.916,22.5854,22.7792,5521.1423099595,0
+XSHD.US,D,20210512,000000,22.7792,22.7792,22.0807,22.1435,8416.8960730439,0
+XSHD.US,D,20210513,000000,22.3857,22.7221,22.3857,22.7221,1591.6989796385,0
+XSHD.US,D,20210514,000000,22.9553,23.0409,22.8185,23.034,7700.3266090304,0
+XSHD.US,D,20210517,000000,22.9455,23.0901,22.9258,23.0507,2510.5341505155,0
+XSHD.US,D,20210518,000000,23.0507,23.095,22.915,22.915,9173.1055499602,0
+XSHD.US,D,20210519,000000,22.5854,22.7595,22.3718,22.7595,3487.3047248658,0
+XSHD.US,D,20210520,000000,22.605,22.8096,22.605,22.8096,1374.1871139664,0
+XSHD.US,D,20210521,000000,22.8372,22.974,22.7792,22.8471,7271.4013412095,0
+XSHD.US,D,20210524,000000,22.7802,22.9248,22.7802,22.9248,3057.3630464577,0
+XSHD.US,D,20210525,000000,23.0606,23.0606,22.5677,22.5677,4631.7830461129,0
+XSHD.US,D,20210526,000000,22.7122,22.8648,22.7024,22.8461,7017.2986943962,0
+XSHD.US,D,20210527,000000,22.8461,23.0172,22.8461,22.9465,1392.4825045369,0
+XSHD.US,D,20210528,000000,23.1285,23.1285,22.9523,22.9662,3457.8288178355,0
+XSHD.US,D,20210601,000000,23.0134,23.3774,23.0134,23.3774,1306.0876046204,0
+XSHD.US,D,20210602,000000,23.5751,23.5751,23.2642,23.5515,18620.641958479,0
+XSHD.US,D,20210603,000000,23.2651,23.3616,23.2651,23.3616,7655.6045431912,0
+XSHD.US,D,20210604,000000,23.2731,23.3419,23.2731,23.3361,4504.7317227063,0
+XSHD.US,D,20210607,000000,23.3902,23.5751,23.3616,23.5515,4131.7090371844,0
+XSHD.US,D,20210608,000000,23.516,23.8271,23.516,23.7935,7416.7480551867,0
+XSHD.US,D,20210609,000000,24.0002,24.0573,23.8861,23.9038,11974.33312843,0
+XSHD.US,D,20210610,000000,23.9432,23.9432,23.6233,23.6233,2839.8511807855,0
+XSHD.US,D,20210611,000000,23.7335,23.7719,23.6617,23.765,3088.8717746625,0
+XSHD.US,D,20210614,000000,23.8762,23.8762,23.5987,23.6322,3312.4821038582,0
+XSHD.US,D,20210615,000000,23.6322,23.7207,23.4993,23.5987,10006.562231508,0
+XSHD.US,D,20210616,000000,23.521,23.5604,23.4393,23.4846,1451.4343185976,0
+XSHD.US,D,20210617,000000,23.5939,23.5939,22.9356,23.0468,3825.7694504211,0
+XSHD.US,D,20210618,000000,22.7792,22.7792,22.3817,22.4349,5950.0675777803,0
+XSHD.US,D,20210621,000000,22.6729,22.8816,22.6729,22.8668,7071.1684555206,0
+XSHD.US,D,20210622,000000,22.7024,22.8756,22.6877,22.7851,12414.438912711,0
+XSHD.US,D,20210623,000000,22.7939,22.916,22.7201,22.7201,19884.040318434,0
+XSHD.US,D,20210624,000000,22.7408,23.0134,22.7408,22.9986,33632.009921622,0
+XSHD.US,D,20210625,000000,23.1677,23.1677,23.0488,23.0488,8019.4795334279,0
+XSHD.US,D,20210628,000000,22.7605,22.8195,22.7271,22.8195,2405.8438600283,0
+XSHD.US,D,20210629,000000,22.7712,22.8766,22.6857,22.6857,7145.3664283901,0
+XSHD.US,D,20210630,000000,22.7615,22.9061,22.7319,22.7959,22550.085288799,0
+XSHD.US,D,20210701,000000,22.9642,23.0212,22.8087,22.916,14214.502062736,0
+XSHD.US,D,20210702,000000,22.7271,22.7468,22.6955,22.6955,687.09355698317,0
+XSHD.US,D,20210706,000000,22.6532,22.6532,22.2185,22.3915,33301.676480764,0
+XSHD.US,D,20210707,000000,22.2961,22.2961,22.1535,22.2479,5298.548391351,0
+XSHD.US,D,20210708,000000,21.8976,22.062,21.8976,21.9586,7027.4628002687,0
+XSHD.US,D,20210709,000000,22.3718,22.4526,22.3522,22.4526,4254.694718242,0
+XSHD.US,D,20210712,000000,22.3718,22.5854,22.3718,22.5854,7536.6845044826,0
+XSHD.US,D,20210713,000000,22.3915,22.4132,22.1604,22.1849,56038.781317619,0
+XSHD.US,D,20210714,000000,22.2381,22.2479,22.0807,22.1101,8358.9606695704,0
+XSHD.US,D,20210715,000000,22.0049,22.1594,21.9665,22.1014,3374.4831496806,0
+XSHD.US,D,20210716,000000,22.2085,22.2676,21.8681,21.8681,7831.443574786,0
+XSHD.US,D,20210719,000000,21.5868,21.6075,21.3447,21.4402,30990.358805351,0
+XSHD.US,D,20210720,000000,21.6349,22.1308,21.6349,22,3485.2719036913,0
+XSHD.US,D,20210721,000000,22.0718,22.3049,22.0718,22.1771,3474.0913872314,0
+XSHD.US,D,20210722,000000,21.8927,21.8927,21.811,21.821,5031.2324069034,0
+XSHD.US,D,20210723,000000,21.816,22.0147,21.816,22.0147,2969.9517359539,0
+XSHD.US,D,20210726,000000,22.2439,22.2439,22.1121,22.239,4278.0721617487,0
+XSHD.US,D,20210727,000000,21.9665,22.1061,21.9566,22.1061,4534.2076297366,0
+XSHD.US,D,20210728,000000,21.9616,22.2095,21.9616,22.2095,303.90676558871,0
+XSHD.US,D,20210729,000000,22.4427,22.4574,22.3886,22.3886,11192.713386832,0
+XSHD.US,D,20210730,000000,22.3886,22.3886,22.2125,22.2125,1306.0876046204,0
+XSHD.US,D,20210802,000000,22.3935,22.4919,22.0245,22.0718,8317.2878354931,0
+XSHD.US,D,20210803,000000,21.878,22.1998,21.878,22.1938,1364.0230080938,0
+XSHD.US,D,20210804,000000,21.9074,21.9074,21.8307,21.8307,3291.1374815259,0
+XSHD.US,D,20210805,000000,22.0344,22.0914,22.0344,22.0856,5516.0602570232,0
+XSHD.US,D,20210806,000000,22.239,22.3099,22.239,22.2803,4093.0854348687,0
+XSHD.US,D,20210809,000000,22.1417,22.2075,22.1417,22.1485,559.02582298927,0
+XSHD.US,D,20210810,000000,22.2686,22.2971,22.1829,22.2666,2053.1493862515,0
+XSHD.US,D,20210811,000000,22.302,22.3728,22.2646,22.3728,3397.8605931875,0
+XSHD.US,D,20210812,000000,22.2873,22.3178,22.2439,22.3178,1621.1748866689,0
+XSHD.US,D,20210813,000000,22.2774,22.4034,22.2774,22.3503,1135.3306259619,0
+XSHD.US,D,20210816,000000,22.2873,22.3965,22.1751,22.3236,2886.6060677992,0
+XSHD.US,D,20210817,000000,22.1998,22.2145,22.0541,22.2145,7005.1017673491,0
+XSHD.US,D,20210818,000000,22.1998,22.2194,22,22,1246.1193799724,0
+XSHD.US,D,20210819,000000,21.878,21.878,21.7186,21.7983,2059.247849775,0
+XSHD.US,D,20210820,000000,21.8583,22.1505,21.8013,22.1505,8069.2836522032,0
+XSHD.US,D,20210823,000000,22.1091,22.1604,22.1091,22.1417,8320.3370672548,0
+XSHD.US,D,20210824,000000,22.1604,22.2292,22.1604,22.1879,1811.2436664852,0
+XSHD.US,D,20210825,000000,22.2971,22.3541,22.2489,22.2489,1917.9667781469,0
+XSHD.US,D,20210826,000000,22.2194,22.2194,22.0197,22.0197,3135.6266616761,0
+XSHD.US,D,20210827,000000,22.2194,22.4831,22.2194,22.4367,4696.8333236971,0
+XSHD.US,D,20210830,000000,22.3758,22.3886,22.3335,22.3335,1857.9985534989,0
+XSHD.US,D,20210831,000000,22.3837,22.4564,22.3738,22.4339,1248.152201147,0
+XSHD.US,D,20210901,000000,22.3847,22.5401,22.3847,22.5096,9143.6296429299,0
+XSHD.US,D,20210902,000000,22.4919,22.545,22.4919,22.545,1775.6692959314,0
+XSHD.US,D,20210903,000000,22.424,22.4545,22.37,22.4545,1984.0334663183,0
+XSHD.US,D,20210907,000000,22.4132,22.4821,22.2784,22.2784,3436.4841955031,0
+XSHD.US,D,20210908,000000,22.2774,22.2774,22.2036,22.2036,598.66583589215,0
+XSHD.US,D,20210909,000000,22.2725,22.2725,22.063,22.063,1051.984957807,0
+XSHD.US,D,20210910,000000,21.8878,21.8927,21.7294,21.7294,2020.6242474594,0
+XSHD.US,D,20210913,000000,21.7323,21.8583,21.6939,21.7629,6554.831877196,0
+XSHD.US,D,20210914,000000,21.9566,21.9566,21.5385,21.5711,2135.478643819,0
+XSHD.US,D,20210915,000000,21.5484,21.6812,21.5484,21.6714,3009.5917488568,0
+XSHD.US,D,20210916,000000,21.6939,21.7029,21.5337,21.5524,5119.6601279944,0
+XSHD.US,D,20210917,000000,21.5868,21.6055,21.5868,21.6055,219.5446868467,0
+XSHD.US,D,20210920,000000,21.2759,21.3575,21.1195,21.3575,6475.5518513903,0
+XSHD.US,D,20210921,000000,21.3723,21.392,21.2897,21.2897,2378.4007741725,0
+XSHD.US,D,20210922,000000,21.4598,21.6152,21.4598,21.5188,1640.4866878266,0
+XSHD.US,D,20210923,000000,21.6891,21.7865,21.6665,21.6665,1770.587242995,0
+XSHD.US,D,20210924,000000,21.5917,21.5917,21.5917,21.5917,85.37848932927,0
+XSHD.US,D,20210927,000000,21.7019,21.9763,21.7019,21.811,1954.5575592879,0
+XSHD.US,D,20210928,000000,21.7176,21.7176,21.5562,21.5562,2220.8571331483,0
+XSHD.US,D,20210929,000000,21.7176,21.7619,21.7176,21.7245,3809.506881025,0
+XSHD.US,D,20210930,000000,21.8583,21.8583,21.3929,21.3929,415.71193018656,0
+XSHD.US,D,20211001,000000,21.4598,21.7816,21.4598,21.7274,1067.2311166159,0
+XSHD.US,D,20211004,000000,21.811,21.8287,21.811,21.8278,1585.600516115,0
+XSHD.US,D,20211005,000000,21.876,21.876,21.8681,21.8681,1468.7132985809,0
+XSHD.US,D,20211006,000000,21.8387,21.8387,21.5188,21.8307,6338.336422111,0
+XSHD.US,D,20211007,000000,21.995,22.1014,21.937,22.0265,2653.8480433182,0
+XSHD.US,D,20211008,000000,22.0541,22.0718,21.939,21.939,1270.5132340665,0
+XSHD.US,D,20211011,000000,21.9173,22.0098,21.9173,21.9459,3670.2586305714,0
+XSHD.US,D,20211012,000000,21.9566,22.063,21.9566,22.0442,1396.5481468859,0
+XSHD.US,D,20211013,000000,21.995,22.0669,21.995,22.0669,860.89976740347,0
+XSHD.US,D,20211014,000000,22.2194,22.2676,22.2115,22.2115,4414.2711804407,0
+XSHD.US,D,20211015,000000,22.3522,22.3522,22.1318,22.1318,558.00941240202,0
+XSHD.US,D,20211018,000000,22.0049,22.0856,22.0049,22.0688,5989.7075906832,0
+XSHD.US,D,20211019,000000,21.9646,22.1268,21.9646,22.0245,896.47413795733,0
+XSHD.US,D,20211020,000000,22.1998,22.2489,22.1998,22.2429,522.43504184815,0
+XSHD.US,D,20211021,000000,22.3807,22.3807,22.239,22.3226,1422.9748221545,0
+XSHD.US,D,20211022,000000,22.3453,22.365,22.2981,22.2981,1061.1326530923,0
+XSHD.US,D,20211025,000000,22.2981,22.4142,22.2981,22.3748,3914.1971715121,0
+XSHD.US,D,20211026,000000,22.424,22.424,22.1604,22.1604,2029.7719427446,0
+XSHD.US,D,20211027,000000,21.9715,21.996,21.9223,21.9223,521.4186312609,0
+XSHD.US,D,20211028,000000,22.0049,22.0275,21.8573,22.0275,1862.0641958479,0
+XSHD.US,D,20211029,000000,22.0245,22.0245,21.8927,21.8927,1764.4887794716,0
+XSHD.US,D,20211101,000000,22.0531,22.3728,22.0531,22.3728,2071.444776822,0
+XSHD.US,D,20211102,000000,22.3551,22.3551,22.1505,22.1958,13240.780720148,0
+XSHD.US,D,20211103,000000,22.2292,22.6681,22.2292,22.544,2719.9147314896,0
+XSHD.US,D,20211104,000000,22.5371,22.5371,22.1968,22.2292,907.65465441712,0
+XSHD.US,D,20211105,000000,22.604,22.6551,22.604,22.6257,1040.8044413473,0
+XSHD.US,D,20211108,000000,22.7368,22.7368,22.4791,22.485,2168.0037826111,0
+XSHD.US,D,20211109,000000,22.5893,22.6681,22.5893,22.5991,5627.8654216211,0
+XSHD.US,D,20211110,000000,22.5991,22.7054,22.5411,22.5411,3704.816590538,0
+XSHD.US,D,20211111,000000,22.5696,22.6828,22.5696,22.609,1932.1965263684,0
+XSHD.US,D,20211112,000000,22.5696,22.5863,22.5253,22.5253,1286.7758034626,0
+XSHD.US,D,20211115,000000,22.5696,22.6877,22.5696,22.6581,5805.7372743904,0
+XSHD.US,D,20211116,000000,22.7271,22.7271,22.5333,22.5333,780.60333101046,0
+XSHD.US,D,20211117,000000,22.4437,22.4437,22.2784,22.3915,3070.5763840919,0
+XSHD.US,D,20211118,000000,22.239,22.2558,22.1801,22.2558,860.89976740347,0
+XSHD.US,D,20211119,000000,22.0718,22.1111,22.0718,22.0737,831.42386037313,0
+XSHD.US,D,20211122,000000,22.2686,22.2686,22.0894,22.0894,716.56946401351,0
+XSHD.US,D,20211123,000000,22.1702,22.1702,22.1004,22.1004,1169.8885859285,0
+XSHD.US,D,20211124,000000,22.1014,22.1308,22.0817,22.1111,5701.0469839032,0
+XSHD.US,D,20211126,000000,21.9459,21.9459,21.2434,21.4775,10807.493774263,0
+XSHD.US,D,20211129,000000,21.4087,21.5218,21.3959,21.3959,827.35821802411,0
+XSHD.US,D,20211130,000000,21.263,21.263,20.7357,20.7456,3242.3497733378,0
+XSHD.US,D,20211201,000000,21.1696,21.4303,20.7986,20.7986,3657.0452929371,0
+XSHD.US,D,20211202,000000,20.8912,21.4382,20.8912,21.3251,17809.546309851,0
+XSHD.US,D,20211203,000000,21.2877,21.3054,21.204,21.3054,11401.077557219,0
+XSHD.US,D,20211206,000000,21.8445,21.9331,21.8377,21.8405,7641.3747949696,0
+XSHD.US,D,20211207,000000,21.9203,22.0817,21.877,21.9065,4155.0864806911,0
+XSHD.US,D,20211208,000000,21.936,22.1014,21.936,22.0344,18126.666413074,0
+XSHD.US,D,20211209,000000,21.8731,21.8967,21.8514,21.8514,6378.9928456011,0
+XSHD.US,D,20211210,000000,22.0049,22.0049,21.752,21.756,2250.3330401786,0
+XSHD.US,D,20211213,000000,21.7116,21.7806,21.5936,21.6428,5294.4827490019,0
+XSHD.US,D,20211214,000000,21.7412,21.7412,21.3693,21.3693,5253.8263255119,0
+XSHD.US,D,20211215,000000,21.3142,21.7146,21.3142,21.7146,2139.544286168,0
+XSHD.US,D,20211216,000000,21.81,21.8967,21.4894,21.5721,1106.8711295188,0
+XSHD.US,D,20211217,000000,21.4775,21.7116,21.4775,21.5464,1918.9831887341,0
+XSHD.US,D,20211220,000000,21.2532,21.2532,20.8341,21.1449,11666.360720492,0
+XSHD.US,D,20211221,000000,21.5828,21.6919,21.5828,21.6822,4597.2250861463,0
+XSHD.US,D,20211222,000000,21.6329,21.8592,21.6329,21.8592,2134.4622332318,0
+XSHD.US,D,20211223,000000,22.0541,22.0541,21.995,21.996,2799.1947572953,0
+XSHD.US,D,20211227,000000,21.9163,22.1545,21.9163,22.1545,5280.2530007804,0
+XSHD.US,D,20211228,000000,22.239,22.239,22.2194,22.2222,562.07505475103,0
+XSHD.US,D,20211229,000000,22.1801,22.2784,22.1801,22.2745,26887.109264609,0
+XSHD.US,D,20211230,000000,22.4142,22.4634,22.2706,22.2706,4168.2998183254,0
+XSHD.US,D,20211231,000000,22.3355,22.3355,22.1702,22.24,698.27407344296,0
+XSHD.US,D,20220103,000000,22.3748,22.5224,22.3453,22.4968,3408.02469906,0
+XSHD.US,D,20220104,000000,22.7368,22.8038,22.7074,22.7074,1706.5533759982,0
+XSHD.US,D,20220105,000000,22.6681,22.7939,22.4732,22.4742,3437.5006060904,0
+XSHD.US,D,20220106,000000,22.5991,22.6384,22.5607,22.609,1963.7052545732,0
+XSHD.US,D,20220107,000000,22.6187,22.6975,22.5982,22.5982,682.0115040469,0
+XSHD.US,D,20220110,000000,22.4831,22.5696,22.4732,22.5126,25081.964061648,0
+XSHD.US,D,20220111,000000,22.4142,22.5027,22.4024,22.4939,4588.077390861,0
+XSHD.US,D,20220112,000000,22.4732,22.4732,22.302,22.4014,3382.6144343787,0
+XSHD.US,D,20220113,000000,22.5893,22.6355,22.5106,22.5106,2344.8592247931,0
+XSHD.US,D,20220114,000000,22.4535,22.5785,22.422,22.5785,2372.302310649,0
+XSHD.US,D,20220118,000000,22.365,22.3748,22.2322,22.2568,1032.6731566493,0
+XSHD.US,D,20220119,000000,22.2686,22.2981,21.9331,21.9331,7210.4167059743,0
+XSHD.US,D,20220120,000000,22.0137,22.0541,21.5661,21.5661,12487.620474993,0
+XSHD.US,D,20220121,000000,21.6132,21.8003,21.4677,21.4677,3213.8902768946,0
+XSHD.US,D,20220124,000000,21.144,21.5701,20.9286,21.5701,12844.380591119,0
+XSHD.US,D,20220125,000000,21.0465,21.6782,21.0465,21.5661,2417.0243764881,0
+XSHD.US,D,20220126,000000,21.8475,21.8475,21.1342,21.2424,19468.328388248,0
+XSHD.US,D,20220127,000000,21.5366,21.5366,21.0565,21.0662,15473.834780343,0
+XSHD.US,D,20220128,000000,20.9187,21.2857,20.8213,21.2857,5874.8531943236,0
+XSHD.US,D,20220131,000000,21.3693,21.6055,21.3693,21.6055,2237.1197025443,0
+XSHD.US,D,20220201,000000,21.4677,21.6242,21.3595,21.5758,5180.6447632296,0
+XSHD.US,D,20220202,000000,21.5169,21.5858,21.4087,21.4765,3162.0533369447,0
+XSHD.US,D,20220203,000000,21.3496,21.3693,21.1883,21.1883,525.48427360991,0
+XSHD.US,D,20220204,000000,20.9679,21.0318,20.841,21.0318,2317.4161389373,0
+XSHD.US,D,20220207,000000,21.0762,21.0762,21.0171,21.0171,784.66897335948,0
+XSHD.US,D,20220208,000000,21.1539,21.2523,21.1539,21.2207,1461.5984244701,0
+XSHD.US,D,20220209,000000,21.2326,21.2326,21.1243,21.1342,4637.8815096365,0
+XSHD.US,D,20220210,000000,21.0762,21.1833,20.7082,20.7741,4808.6384882949,0
+XSHD.US,D,20220211,000000,20.9482,21.0662,20.7426,20.9109,1669.962594857,0
+XSHD.US,D,20220214,000000,20.9581,20.9581,20.8321,20.8321,1402.6466104094,0
+XSHD.US,D,20220215,000000,21.0465,21.1539,21.0121,21.0869,3367.3682755699,0
+XSHD.US,D,20220216,000000,21.1736,21.3309,21.1243,21.3014,5121.692949169,0
+XSHD.US,D,20220217,000000,20.9974,21.0141,20.9649,21.0141,1679.1102901423,0
+XSHD.US,D,20220218,000000,20.9974,21.0859,20.9778,20.9827,2887.6224783864,0
+XSHD.US,D,20220222,000000,20.8892,20.8892,20.4878,20.5753,3818.6545763103,0
+XSHD.US,D,20220223,000000,20.659,20.664,20.2044,20.2044,3904.0330656396,0
+XSHD.US,D,20220224,000000,20.0569,20.4938,20.0569,20.4938,9642.6872412712,0
+XSHD.US,D,20220225,000000,20.6256,21.0269,20.6256,20.9875,20244.86607691,0
+XSHD.US,D,20220228,000000,20.9384,21.0505,20.8282,21.0505,1437.204570376,0
+XSHD.US,D,20220301,000000,20.8656,20.8656,20.7131,20.78,4118.49569955,0
+XSHD.US,D,20220302,000000,21.0565,21.3211,21.0565,21.2867,5981.5763059851,0
+XSHD.US,D,20220303,000000,21.2817,21.4087,21.203,21.4087,14708.477608141,0
+XSHD.US,D,20220304,000000,21.203,21.3988,21.203,21.3988,2169.0201931984,0
+XSHD.US,D,20220307,000000,21.3369,21.3369,21.1342,21.1342,27930.962937718,0
+XSHD.US,D,20220308,000000,21.1933,21.3988,21.1833,21.1913,26478.512208533,0
+XSHD.US,D,20220309,000000,21.3988,21.3988,21.2955,21.2955,12760.018512377,0
+XSHD.US,D,20220310,000000,21.2424,21.4087,21.0958,21.3998,1578.4856420042,0
+XSHD.US,D,20220311,000000,21.3693,21.3988,21.3132,21.3132,5886.0337107833,0
+XSHD.US,D,20220314,000000,21.3112,21.3841,21.1636,21.2286,16661.002346255,0
+XSHD.US,D,20220315,000000,21.2817,21.2817,21.1833,21.2395,8753.3279774246,0
+XSHD.US,D,20220316,000000,21.3791,21.4372,21.2582,21.4372,1211.5614200058,0
+XSHD.US,D,20220317,000000,21.5169,21.6635,21.4884,21.6498,10450.733658137,0
+XSHD.US,D,20220318,000000,21.6536,21.6969,21.5071,21.6919,2536.960825784,0
+XSHD.US,D,20220321,000000,21.752,21.752,21.4854,21.5169,11928.594652004,0
+XSHD.US,D,20220322,000000,21.7323,21.811,21.5975,21.5975,7086.4146143294,0
+XSHD.US,D,20220323,000000,21.6929,21.6929,21.4283,21.4283,6879.0668545298,0
+XSHD.US,D,20220324,000000,21.3536,21.5562,21.3536,21.5562,2739.2265326475,0
+XSHD.US,D,20220325,000000,21.5661,21.8317,21.5661,21.8317,5259.9247890353,0
+XSHD.US,D,20220328,000000,21.7226,21.7452,21.7226,21.7452,4200.8249571176,0
+XSHD.US,D,20220329,000000,21.9576,22.1535,21.9576,22.1535,4110.364414852,0
+XSHD.US,D,20220330,000000,22.2125,22.2125,21.8632,21.8976,825.32539684961,0
+XSHD.US,D,20220331,000000,22.0265,22.0265,21.8032,21.8032,3268.7764486063,0
+XSHD.US,D,20220401,000000,21.9773,22.0817,21.8297,22.0817,6895.3294239258,0
+XSHD.US,D,20220404,000000,21.9281,21.9459,21.8888,21.9409,2751.4234596944,0
+XSHD.US,D,20220405,000000,21.9281,22.0462,21.5366,21.5661,5018.0190692692,0
+XSHD.US,D,20220406,000000,21.5218,21.5661,21.4687,21.4687,523.45145243541,0
+XSHD.US,D,20220407,000000,21.262,21.3998,21.2247,21.3753,4239.4485594331,0
+XSHD.US,D,20220408,000000,21.3309,21.4775,21.3182,21.3182,1351.8260810468,0
+XSHD.US,D,20220411,000000,21.3988,21.4775,21.2188,21.2188,1185.1347447372,0
+XSHD.US,D,20220412,000000,21.3693,21.4854,21.2897,21.2897,2426.1720717734,0
+XSHD.US,D,20220413,000000,21.3112,21.4972,21.3112,21.4972,2520.698256388,0
+XSHD.US,D,20220414,000000,21.5071,21.5169,21.4657,21.4657,1128.2157518511,0
+XSHD.US,D,20220418,000000,21.4745,21.4745,21.261,21.3016,2591.8469974957,0
+XSHD.US,D,20220419,000000,21.3843,21.3843,21.3028,21.3028,915.78593911515,0
+XSHD.US,D,20220420,000000,21.6349,21.7236,21.6349,21.6466,4015.8382302375,0
+XSHD.US,D,20220421,000000,21.7727,21.7727,21.4775,21.5258,1848.8508582136,0
+XSHD.US,D,20220422,000000,21.3004,21.3004,21.1402,21.1402,552.92735946575,0
+XSHD.US,D,20220425,000000,20.8281,20.9856,20.7691,20.9807,2223.90636491,0
+XSHD.US,D,20220426,000000,20.8478,20.8577,20.5564,20.5564,1976.9185922075,0
+XSHD.US,D,20220427,000000,20.5675,20.5822,20.4158,20.4158,1894.58933464,0
+XSHD.US,D,20220428,000000,20.3954,20.7003,20.3954,20.6911,2760.5711549797,0
+XSHD.US,D,20220429,000000,20.7003,20.7003,20.0812,20.0812,9411.9620379648,0
+XSHD.US,D,20220502,000000,20.2478,20.2673,19.8641,19.9822,5714.2603215376,0
+XSHD.US,D,20220503,000000,20.0313,20.3412,20.0313,20.3221,2205.6109743395,0
+XSHD.US,D,20220504,000000,20.2673,20.7298,20.2379,20.7298,1368.0886504428,0
+XSHD.US,D,20220505,000000,20.3954,20.3954,20.1395,20.2869,18902.187691148,0
+XSHD.US,D,20220506,000000,20.287,20.287,20.0608,20.1944,24818.713719548,0
+XSHD.US,D,20220509,000000,20.0608,20.1592,19.8541,19.9027,29616.171691384,0
+XSHD.US,D,20220510,000000,20.1395,20.1395,19.6991,19.7559,3517.7970424834,0
+XSHD.US,D,20220511,000000,19.8838,20.1539,19.7066,19.7657,13833.348092516,0
+XSHD.US,D,20220512,000000,19.7263,19.9034,19.5689,19.8719,8121.1205921532,0
+XSHD.US,D,20220513,000000,20.1002,20.1887,19.9822,20.1592,4794.4087400734,0
+XSHD.US,D,20220516,000000,20.228,20.3757,20.2115,20.3067,15130.288001851,0
+XSHD.US,D,20220517,000000,20.5527,20.7397,20.5527,20.7101,19277.243197844,0
+XSHD.US,D,20220518,000000,20.651,20.7388,20.287,20.3416,23398.788129156,0
+XSHD.US,D,20220519,000000,20.2084,20.2626,20.11,20.1145,1998.2632145398,0
+XSHD.US,D,20220520,000000,20.0706,20.0706,19.7754,20.0293,10001.480178572,0
+XSHD.US,D,20220523,000000,20.0214,20.3067,20.0214,20.1479,11577.932999401,0
+XSHD.US,D,20220524,000000,19.8642,20.3802,19.8642,20.3773,10884.740978895,0
+XSHD.US,D,20220525,000000,20.4151,20.6216,20.4151,20.6058,20118.83116409,0
+XSHD.US,D,20220526,000000,20.7397,20.9167,20.7397,20.7823,9764.6565117416,0
+XSHD.US,D,20220527,000000,20.9225,21.025,20.9225,21.0135,6719.490392331,0
+XSHD.US,D,20220531,000000,21.025,21.025,20.838,21.0053,5339.2048148411,0
+XSHD.US,D,20220601,000000,20.8509,21.0545,20.7003,21.0138,17977.254056747,0
+XSHD.US,D,20220602,000000,20.9167,21.1626,20.9167,21.161,229074.55251278,0
+XSHD.US,D,20220603,000000,21.0839,21.0839,20.9012,20.9295,2383.4828271088,0
+XSHD.US,D,20220606,000000,21.0151,21.0495,20.9561,20.9721,8594.7679258132,0
+XSHD.US,D,20220607,000000,21.0446,21.143,21.005,21.1399,13098.483237933,0
+XSHD.US,D,20220608,000000,20.9724,20.9856,20.815,20.8543,8858.0182679118,0
+XSHD.US,D,20220609,000000,20.838,20.8784,20.6904,20.6904,2210.6930272757,0
+XSHD.US,D,20220610,000000,20.4544,20.4838,20.3433,20.4094,7929.0189911623,0
+XSHD.US,D,20220613,000000,20.1592,20.1592,19.2528,19.2528,12843.364180531,0
+XSHD.US,D,20220614,000000,19.0573,19.0868,18.9245,19.007,3487.3047248658,0
+XSHD.US,D,20220615,000000,19.1725,19.2737,19.0474,19.1733,7259.2044141625,0
+XSHD.US,D,20220616,000000,18.5948,18.6314,18.3711,18.3711,3907.0822974014,0
+XSHD.US,D,20220617,000000,18.467,18.5713,18.467,18.5713,1669.962594857,0
+XSHD.US,D,20220621,000000,19.1326,19.1326,18.8254,18.9133,2332.6853008412,0
+XSHD.US,D,20220622,000000,18.86,19.132,18.86,19.0499,1805.8846759005,0
+XSHD.US,D,20220623,000000,19.1537,19.315,19.0974,19.2822,6862.5639951493,0
+XSHD.US,D,20220624,000000,19.3941,19.8662,19.3941,19.849,3170.9150860156,0
+XSHD.US,D,20220627,000000,19.8882,20.0617,19.8882,19.9448,850.36338881988,0
+XSHD.US,D,20220628,000000,20.1061,20.205,19.7501,19.7704,2411.5537245368,0
+XSHD.US,D,20220629,000000,19.6413,19.6579,19.5568,19.6579,1295.2621891537,0
+XSHD.US,D,20220630,000000,19.572,19.7986,19.4831,19.6664,10174.026656725,0
+XSHD.US,D,20220701,000000,19.8439,20.0444,19.8439,20.0444,3630.9808909063,0
+XSHD.US,D,20220705,000000,19.5226,19.8935,19.5226,19.8935,7785.729005842,0
+XSHD.US,D,20220706,000000,19.9776,19.9776,19.5424,19.6709,2289.206554445,0
+XSHD.US,D,20220707,000000,19.8193,19.8292,19.7284,19.7284,1393.3421519546,0
+XSHD.US,D,20220708,000000,19.7254,19.7254,19.6427,19.6427,1134.4919408513,0
+XSHD.US,D,20220711,000000,19.5622,19.5919,19.493,19.5041,1710.838114011,0
+XSHD.US,D,20220712,000000,19.6709,19.7204,19.455,19.5424,3077.8907914004,0
+XSHD.US,D,20220713,000000,19.5523,19.5523,19.5282,19.5317,499.50001673843,0
+XSHD.US,D,20220714,000000,19.1666,19.3083,19.1666,19.3083,477.25507672174,0
+XSHD.US,D,20220715,000000,19.3941,19.6413,19.2853,19.6209,4084.9798939742,0
+XSHD.US,D,20220718,000000,19.6836,19.711,19.498,19.498,3258.5539832487,0
+XSHD.US,D,20220719,000000,19.8303,19.9596,19.8303,19.9552,1917.5066045298,0
+XSHD.US,D,20220720,000000,19.88,19.9893,19.875,19.9466,1171.0271184012,0
+XSHD.US,D,20220721,000000,19.88,19.88,19.6315,19.836,1642.8584917089,0
+XSHD.US,D,20220722,000000,19.9297,19.9297,19.7607,19.7905,2230.3841249961,0
+XSHD.US,D,20220725,000000,19.9197,19.9349,19.885,19.9349,3668.0110598718,0
+XSHD.US,D,20220726,000000,19.8517,20.0035,19.8517,20.0035,806.8417087266,0
+XSHD.US,D,20220727,000000,20.133,20.355,20.133,20.355,4219.3193596002,0
+XSHD.US,D,20220728,000000,20.5539,20.6652,20.5539,20.6255,11141.860254548,0
+XSHD.US,D,20220729,000000,20.7746,20.7845,20.6938,20.6938,2269.6195696848,0
+XSHD.US,D,20220801,000000,20.5062,20.7792,20.5062,20.7792,7761.5757890595,0
+XSHD.US,D,20220802,000000,20.6851,20.6851,20.4468,20.4468,7670.0264181192,0
+XSHD.US,D,20220803,000000,20.6155,20.6155,20.3869,20.4466,6461.7759291159,0
+XSHD.US,D,20220804,000000,20.1881,20.1881,20.0688,20.077,5560.3667383191,0
+XSHD.US,D,20220805,000000,19.9197,19.9344,19.8999,19.9344,1647.8886769254,0
+XSHD.US,D,20220808,000000,20.1385,20.2559,20.0688,20.1004,4215.295211427,0
+XSHD.US,D,20220809,000000,19.9694,19.9694,19.8402,19.9197,5055.3361425825,0
+XSHD.US,D,20220810,000000,20.2279,20.2387,20.1583,20.1742,24071.448335039,0
+XSHD.US,D,20220811,000000,20.377,20.4298,20.3146,20.3146,4299.8023230642,0
+XSHD.US,D,20220812,000000,20.4923,20.5699,20.4923,20.5699,382.294076454,0
+XSHD.US,D,20220815,000000,20.4565,20.6308,20.4565,20.6308,4864.1891043555,0
+XSHD.US,D,20220816,000000,20.59,20.7445,20.59,20.7445,1187.123711094,0
+XSHD.US,D,20220817,000000,20.4654,20.5165,20.4366,20.4764,1481.8925647809,0
+XSHD.US,D,20220818,000000,20.5203,20.5261,20.4664,20.4779,2865.1934993184,0
+XSHD.US,D,20220819,000000,20.2776,20.2875,20.2525,20.2676,6267.610779759,0
+XSHD.US,D,20220822,000000,19.88,19.88,19.6838,19.6838,5292.7608848013,0
+XSHD.US,D,20220823,000000,19.7483,19.7706,19.6514,19.6911,4387.3275458313,0
+XSHD.US,D,20220824,000000,19.7309,19.7408,19.6215,19.6768,3693.1619859543,0
+XSHD.US,D,20220825,000000,19.8899,19.9542,19.88,19.9542,3202.2159088239,0
+XSHD.US,D,20220826,000000,20.0887,20.0887,19.5465,19.5619,4325.95928619,0
+XSHD.US,D,20220829,000000,19.4327,19.5122,19.4325,19.4458,3088.533722931,0
+XSHD.US,D,20220830,000000,19.1345,19.1444,19.0848,19.09,1859.1564560184,0
+XSHD.US,D,20220831,000000,19.1345,19.1345,18.8917,18.8917,1421.5303421829,0
+XSHD.US,D,20220901,000000,18.5502,18.6383,18.5381,18.6383,3719.3189490801,0
+XSHD.US,D,20220902,000000,18.6375,18.6375,18.4884,18.5415,18326.976817796,0
+XSHD.US,D,20220906,000000,18.4596,18.4596,18.2697,18.3359,26112.697495895,0
+XSHD.US,D,20220907,000000,18.3691,18.5977,18.3691,18.5977,23313.902441434,0
+XSHD.US,D,20220908,000000,18.5083,18.6105,18.4188,18.6105,4842.0562894029,0
+XSHD.US,D,20220909,000000,18.8959,18.9904,18.881,18.9583,4281.6936562848,0
+XSHD.US,D,20220912,000000,19.045,19.2345,19.045,19.2345,3431.5923546963,0
+XSHD.US,D,20220913,000000,18.9357,18.9357,18.4884,18.5381,38246.510275136,0
+XSHD.US,D,20220914,000000,18.5162,18.5447,18.4884,18.5447,1214.2867112631,0
+XSHD.US,D,20220915,000000,18.5185,18.5185,18.2598,18.2896,4098.5949144042,0
+XSHD.US,D,20220916,000000,18.2399,18.3252,18.0649,18.3252,1667.0033807481,0
+XSHD.US,D,20220919,000000,18.1504,18.3997,18.1504,18.3997,556.3384849449,0
+XSHD.US,D,20220920,000000,18.2598,18.2598,18.051,18.1332,1036.218154599,0
+XSHD.US,D,20220921,000000,18.3294,18.3294,17.9803,17.9803,28678.09195631,0
+XSHD.US,D,20220922,000000,17.9317,17.9317,17.5775,17.6311,2805.8373137637,0
+XSHD.US,D,20220923,000000,17.5341,17.5341,17.0062,17.1044,3062.3767598052,0
+XSHD.US,D,20220926,000000,16.9873,16.9874,16.3441,16.4125,10626.769288378,0
+XSHD.US,D,20220927,000000,16.6346,16.6495,16.1326,16.242,8573.4476830026,0
+XSHD.US,D,20220928,000000,16.4805,16.6506,16.4805,16.6506,2219.3177175198,0
+XSHD.US,D,20220929,000000,16.56,16.56,15.894,15.9551,6776.6655236688,0
+XSHD.US,D,20220930,000000,16.1717,16.188,15.937,15.937,14046.289198555,0
+XSHD.US,D,20221003,000000,16.1127,16.2618,15.8145,16.2022,11903.430296326,0
+XSHD.US,D,20221004,000000,16.4606,16.898,16.4606,16.8543,9924.5554321545,0
+XSHD.US,D,20221005,000000,16.4507,16.4606,16.1922,16.4606,2723.3422762131,0
+XSHD.US,D,20221006,000000,16.3115,16.3115,16.1227,16.1326,3430.586317653,0
+XSHD.US,D,20221007,000000,15.8742,15.904,15.7151,15.7648,2146.8830504022,0
+XSHD.US,D,20221010,000000,15.8145,15.8145,15.7002,15.7215,2557.3461640686,0
+XSHD.US,D,20221011,000000,15.7251,16.1475,15.6318,16.0829,5355.1351814859,0
+XSHD.US,D,20221012,000000,16.1624,16.1624,15.8493,15.9991,5702.2179614244,0
+XSHD.US,D,20221013,000000,15.6079,16.4489,15.6079,16.4037,13169.024896797,0
+XSHD.US,D,20221014,000000,16.2221,16.2221,16.0881,16.0881,8052.3204945732,0
+XSHD.US,D,20221017,000000,16.5898,16.5898,16.4586,16.5032,1845.0719374122,0
+XSHD.US,D,20221018,000000,16.8118,16.8118,16.6158,16.6973,3182.0951679579,0
+XSHD.US,D,20221019,000000,16.6793,16.6793,16.4407,16.5039,1691.1482697873,0
+XSHD.US,D,20221020,000000,16.527,16.527,16.3096,16.3096,1912.4764193133,0
+XSHD.US,D,20221021,000000,16.3811,16.5644,16.3811,16.5644,5086.5232909248,0
+XSHD.US,D,20221024,000000,16.64,16.7278,16.52,16.6923,10332,0
+XSHD.US,D,20221025,000000,16.79,17.3648,16.79,17.33,6389,0
+XSHD.US,D,20221026,000000,17.59,17.59,17.4025,17.4025,10499,0
+XSHD.US,D,20221027,000000,17.69,17.7717,17.6242,17.6242,1246,0
+XSHD.US,D,20221028,000000,17.75,18.13,17.75,18.1122,2740,0
+XSHD.US,D,20221031,000000,18.015,18.139,17.9297,18.0979,3224,0
+XSHD.US,D,20221101,000000,18.1201,18.2164,18.105,18.1212,5788,0
+XSHD.US,D,20221102,000000,18.01,18.1,17.7018,17.7018,273167,0
+XSHD.US,D,20221103,000000,17.3702,17.63,17.3702,17.556,1074,0
+XSHD.US,D,20221104,000000,17.745,17.925,17.72,17.9061,2313,0
+XSHD.US,D,20221107,000000,17.925,18.0513,17.9235,18.0513,4019,0
+XSHD.US,D,20221108,000000,18.12,18.2296,18,18.0423,5119,0
+XSHD.US,D,20221109,000000,17.94,17.94,17.66,17.6759,2782,0
+XSHD.US,D,20221110,000000,18.4064,18.52,18.275,18.52,17756,0
+XSHD.US,D,20221111,000000,18.55,18.6499,18.505,18.55,9195,0
+XSHD.US,D,20221114,000000,18.43,18.4797,18.2607,18.2607,3475,0
+XSHD.US,D,20221115,000000,18.54,18.55,18.38,18.3998,6404,0
+XSHD.US,D,20221116,000000,18.32,18.32,18.095,18.095,8012,0
+XSHD.US,D,20221117,000000,17.9053,17.9748,17.8,17.9748,8051,0
+XSHD.US,D,20221118,000000,18.23,18.2319,18.06,18.1254,5249,0
+XSHD.US,D,20221121,000000,18.03,18.14,18.005,18.12,8194,0
+XSHD.US,D,20221122,000000,18.3027,18.3431,18.21,18.3431,698,0
+XSHD.US,D,20221123,000000,18.3454,18.35,18.305,18.336,754,0
+XSHD.US,D,20221125,000000,18.38,18.47,18.38,18.4647,1066,0
+XSHD.US,D,20221128,000000,18.38,18.38,18.17,18.1761,4049,0
+XSHD.US,D,20221129,000000,18.23,18.33,18.22,18.2988,8199,0
+XSHD.US,D,20221130,000000,18.16,18.5834,18.16,18.5834,1366,0
+XSHD.US,D,20221201,000000,18.66,18.89,18.61,18.63,3946,0
+XSHD.US,D,20221202,000000,18.49,18.67,18.49,18.6416,7966,0
+XSHD.US,D,20221205,000000,18.61,18.61,18.33,18.37,7936,0
+XSHD.US,D,20221206,000000,18.33,18.33,18.13,18.143,4424,0
+XSHD.US,D,20221207,000000,18.08,18.18,18.02,18.07,30693,0
+XSHD.US,D,20221208,000000,18.23,18.25,18.14,18.1547,8998,0
+XSHD.US,D,20221209,000000,18.13,18.19,18.03,18.03,8196,0
+XSHD.US,D,20221212,000000,18.0112,18.12,17.99,18.1,1208,0
+XSHD.US,D,20221213,000000,18.59,18.735,18.1941,18.1941,6957,0
+XSHD.US,D,20221214,000000,18.3016,18.335,18.13,18.139,855,0
+XSHD.US,D,20221215,000000,17.941,17.941,17.805,17.8149,5013,0
+XSHD.US,D,20221216,000000,17.59,17.59,17.44,17.528,1346,0
+XSHD.US,D,20221219,000000,17.5,17.5,17.385,17.3882,3347,0
+XSHD.US,D,20221220,000000,17.3899,17.3899,17.3118,17.3118,822,0
+XSHD.US,D,20221221,000000,17.39,17.64,17.39,17.52,7484,0
+XSHD.US,D,20221222,000000,17.31,17.3737,17.11,17.3737,4068,0
+XSHD.US,D,20221223,000000,17.41,17.5316,17.41,17.5316,2281,0
+XSHD.US,D,20221227,000000,17.4785,17.535,17.45,17.5275,7869,0
+XSHD.US,D,20221228,000000,17.41,17.41,17.0842,17.0842,1613,0
+XSHD.US,D,20221229,000000,17.27,17.44,17.27,17.4064,12816,0
+XSHD.US,D,20221230,000000,17.29,17.315,17.2833,17.2833,908,0
+XSHD.US,D,20230103,000000,17.475,17.5946,17.45,17.5946,2945,0
+XSHD.US,D,20230104,000000,17.78,17.96,17.77,17.885,3034,0
+XSHD.US,D,20230105,000000,17.87,17.87,17.67,17.7718,11788,0
+XSHD.US,D,20230106,000000,17.9,18.1,17.9,18.0561,4644,0
+XSHD.US,D,20230109,000000,18.15,18.2118,18.0452,18.0452,16359,0
+XSHD.US,D,20230110,000000,18.09,18.2624,18.035,18.2624,5603,0
+XSHD.US,D,20230111,000000,18.4801,18.64,18.44,18.64,1507,0
+XSHD.US,D,20230112,000000,18.79,18.93,18.69,18.93,9893,0
+XSHD.US,D,20230113,000000,18.89,19.03,18.88,18.99,6611,0
+XSHD.US,D,20230117,000000,19.09,19.13,19.04,19.0698,36914,0
+XSHD.US,D,20230118,000000,19.18,19.21,18.79,18.8774,6313,0
+XSHD.US,D,20230119,000000,18.67,18.7315,18.66,18.692,1413,0
+XSHD.US,D,20230120,000000,18.7,18.84,18.68,18.84,3662,0
+XSHD.US,D,20230123,000000,18.87,18.9335,18.7959,18.8409,8900,0
+XSHD.US,D,20230124,000000,18.8301,18.835,18.7661,18.7661,1303,0
+XSHD.US,D,20230125,000000,18.74,18.8401,18.74,18.84,20843,0
+XSHD.US,D,20230126,000000,18.95,18.95,18.77,18.85,27141,0
+XSHD.US,D,20230127,000000,18.94,19.1,18.94,19.06,3072,0
+XSHD.US,D,20230130,000000,18.9873,19.03,18.9374,18.9374,4314,0
+XSHD.US,D,20230131,000000,19.07,19.43,19.07,19.43,4162,0
+XSHD.US,D,20230201,000000,19.3501,19.82,19.3501,19.7,3554,0
+XSHD.US,D,20230202,000000,19.84,20.09,19.84,19.9771,11067,0
+XSHD.US,D,20230203,000000,19.76,19.8425,19.72,19.77,240722,0
+XSHD.US,D,20230206,000000,19.74,19.74,19.29,19.35,13551,0
+XSHD.US,D,20230207,000000,19.25,19.36,19.0201,19.2969,4680,0
+XSHD.US,D,20230208,000000,19.2,19.2,18.9752,18.9752,6227,0
+XSHD.US,D,20230209,000000,19.1,19.105,18.5959,18.5959,2274,0
+XSHD.US,D,20230210,000000,18.67,18.79,18.64,18.7692,10271,0
+XSHD.US,D,20230213,000000,18.91,19.04,18.9,19.0382,8704,0
+XSHD.US,D,20230214,000000,18.8487,18.919,18.71,18.8568,5292,0
+XSHD.US,D,20230215,000000,18.78,19.03,18.75,19.02,7763,0
+XSHD.US,D,20230216,000000,18.96,19.07,18.96,18.99,16260,0
+XSHD.US,D,20230217,000000,18.93,19.15,18.93,19.15,2828,0
+XSHD.US,D,20230221,000000,18.87,18.87,18.37,18.48,10481,0
+XSHD.US,D,20230222,000000,18.65,18.7,18.47,18.53,9025,0
+XSHD.US,D,20230223,000000,18.59,18.7,18.4125,18.6,12858,0
+XSHD.US,D,20230224,000000,18.47,18.47,18.2233,18.3151,8304,0
+XSHD.US,D,20230227,000000,18.4,18.47,18.2,18.23,5406,0
+XSHD.US,D,20230228,000000,18.22,18.31,18.1991,18.1991,2502,0
+XSHD.US,D,20230301,000000,18.1573,18.21,18.08,18.17,11421,0
+XSHD.US,D,20230302,000000,18.16,18.19,18,18.1593,10596,0
+XSHD.US,D,20230303,000000,18.34,18.3968,18.1401,18.3592,8708,0
+XSHD.US,D,20230306,000000,18.25,18.25,17.9345,17.9929,4085,0
+XSHD.US,D,20230307,000000,18.0276,18.0276,17.66,17.7348,13067,0
+XSHD.US,D,20230308,000000,17.67,17.69,17.5661,17.6894,6486,0
+XSHD.US,D,20230309,000000,17.69,17.69,17.3603,17.3603,7244,0
+XSHD.US,D,20230310,000000,17.275,17.275,16.805,16.8633,8309,0
+XSHD.US,D,20230313,000000,16.6,16.82,16.5617,16.5617,2612,0
+XSHD.US,D,20230314,000000,16.87,17.02,16.71,16.7843,3401,0
+XSHD.US,D,20230315,000000,16.6,16.6,16.362,16.5065,8493,0
+XSHD.US,D,20230316,000000,16.52,16.5699,16.411,16.5321,4832,0
+XSHD.US,D,20230317,000000,16.26,16.26,15.9905,15.9905,1383,0
+XSHD.US,D,20230320,000000,16,16.28,16,16.1121,9252,0
+XSHD.US,D,20230321,000000,16.24,16.45,16.2103,16.28,8315,0
+XSHD.US,D,20230322,000000,16.33,16.33,15.87,15.87,5084,0
+XSHD.US,D,20230323,000000,16.03,16.03,15.6057,15.6256,8198,0
+XSHD.US,D,20230324,000000,15.62,15.92,15.52,15.91,11411,0
+XSHD.US,D,20230327,000000,16.0624,16.18,16.025,16.14,129825,0
+XSHD.US,D,20230328,000000,16.18,16.18,16.1,16.1507,5908,0
+XSHD.US,D,20230329,000000,16.28,16.36,16.25,16.33,10834,0
+XSHD.US,D,20230330,000000,16.44,16.5399,16.34,16.4068,7535,0
+XSHD.US,D,20230331,000000,16.54,16.723,16.54,16.723,9990,0
+XSHD.US,D,20230403,000000,16.74,16.77,16.6378,16.734,17251,0
+XSHD.US,D,20230404,000000,16.68,16.695,16.43,16.51,11971,0
+XSHD.US,D,20230405,000000,16.42,16.5456,16.415,16.525,241815,0
+XSHD.US,D,20230406,000000,16.64,16.64,16.55,16.59,2901,0
+XSHD.US,D,20230410,000000,16.61,16.74,16.44,16.6469,7629,0
+XSHD.US,D,20230411,000000,16.66,16.7088,16.6368,16.7088,1927,0
+XSHD.US,D,20230412,000000,16.86,16.86,16.5839,16.5839,4662,0
+XSHD.US,D,20230413,000000,16.62,16.62,16.4469,16.5811,3436,0
+XSHD.US,D,20230414,000000,16.54,16.54,16.3093,16.3859,12016,0
+XSHD.US,D,20230417,000000,16.41,16.6,16.41,16.56,5595,0
+XSHD.US,D,20230418,000000,16.48,16.48,16.35,16.4,3405,0
+XSHD.US,D,20230419,000000,16.41,16.569,16.33,16.55,6132,0
+XSHD.US,D,20230420,000000,16.53,16.53,16.29,16.386,6762,0
+XSHD.US,D,20230421,000000,16.36,16.3634,16.23,16.343,15921,0
+XSHD.US,D,20230424,000000,16.29,16.29,16.16,16.23,1679,0
+XSHD.US,D,20230425,000000,16.13,16.13,15.9312,15.9356,2667,0
+XSHD.US,D,20230426,000000,15.9399,16,15.8,15.8,15314,0
+XSHD.US,D,20230427,000000,15.85,16.1076,15.85,16.08,5955,0
+XSHD.US,D,20230428,000000,16.14,16.32,16.14,16.2353,8229,0
+XSHD.US,D,20230501,000000,16.27,16.35,16.13,16.1436,5485,0
+XSHD.US,D,20230502,000000,15.94,15.94,15.54,15.7255,4994,0
+XSHD.US,D,20230503,000000,15.85,15.85,15.7059,15.7059,1388,0
+XSHD.US,D,20230504,000000,15.64,15.64,15.33,15.5,4572,0
+XSHD.US,D,20230505,000000,15.61,15.73,15.61,15.697,3145,0
+XSHD.US,D,20230508,000000,15.82,15.82,15.55,15.6192,4056,0
+XSHD.US,D,20230509,000000,15.4702,15.54,15.35,15.462,135664,0
+XSHD.US,D,20230510,000000,15.5441,15.5441,15.35,15.4726,2587,0
+XSHD.US,D,20230511,000000,15.33,15.4051,15.28,15.4051,15191,0
+XSHD.US,D,20230512,000000,15.41,15.42,15.25,15.327,8017,0
+XSHD.US,D,20230515,000000,15.43,15.43,15.3,15.3005,5479,0
+XSHD.US,D,20230516,000000,15.25,15.25,15.0865,15.0865,1830,0
+XSHD.US,D,20230517,000000,15.1206,15.4406,15.1206,15.4251,8994,0
+XSHD.US,D,20230518,000000,15.37,15.53,15.36,15.52,7588,0
+XSHD.US,D,20230519,000000,15.57,15.58,15.39,15.4397,2505,0
+XSHD.US,D,20230522,000000,15.3,15.46,15.3,15.41,3557,0
+XSHD.US,D,20230523,000000,15.39,15.74,15.39,15.525,10261,0
+XSHD.US,D,20230524,000000,15.2264,15.23,15.13,15.16,7129,0
+XSHD.US,D,20230525,000000,14.9714,14.9714,14.8068,14.9178,7413,0
+XSHD.US,D,20230526,000000,15.01,15.16,14.88,15.1445,2538,0
+XSHD.US,D,20230530,000000,15.1,15.1899,15.075,15.1428,4576,0
+XSHD.US,D,20230531,000000,15.07,15.07,14.96,15.033,2351,0
+XSHD.US,D,20230601,000000,14.94,15.1429,14.94,15.1243,4165,0
+XSHD.US,D,20230602,000000,15.42,15.743,15.42,15.743,8029,0
+XSHD.US,D,20230605,000000,15.655,15.655,15.36,15.44,10742,0
+XSHD.US,D,20230606,000000,15.41,15.849,15.41,15.8194,5171,0
+XSHD.US,D,20230607,000000,16.07,16.24,16.07,16.2096,9310,0
+XSHD.US,D,20230608,000000,16.18,16.18,15.9899,16.11,5048,0
+XSHD.US,D,20230609,000000,16.02,16.02,15.94,15.9613,7021,0
+XSHD.US,D,20230612,000000,15.99,16.09,15.99,16.0271,6876,0
+XSHD.US,D,20230613,000000,16.17,16.23,16.0919,16.0924,5620,0
+XSHD.US,D,20230614,000000,16.21,16.22,15.94,15.97,27798,0
+XSHD.US,D,20230615,000000,16,16.1123,15.9954,16.1123,4794,0
+XSHD.US,D,20230616,000000,16.21,16.21,15.99,16.12,12074,0
+XSHD.US,D,20230620,000000,16.03,16.03,15.8739,15.8951,4512,0
+XSHD.US,D,20230621,000000,15.84,16.01,15.84,15.9282,8545,0
+XSHD.US,D,20230622,000000,15.7598,15.78,15.71,15.7203,1907,0
+XSHD.US,D,20230623,000000,15.68,15.68,15.4,15.42,3829,0
+XSHD.US,D,20230626,000000,15.43,15.74,15.43,15.6843,8230,0
+XSHD.US,D,20230627,000000,15.918,15.9253,15.9125,15.9253,1545,0
+XSHD.US,D,20230628,000000,15.91,15.91,15.8068,15.8627,1471,0
+XSHD.US,D,20230629,000000,15.98,16.17,15.98,16.17,3800,0
+XSHD.US,D,20230630,000000,16.35,16.35,16.1601,16.1708,4536,0
+XSHD.US,D,20230703,000000,16.14,16.32,16.14,16.3025,3278,0
+XSHD.US,D,20230705,000000,16.29,16.29,16.08,16.08,5723,0
+XSHD.US,D,20230706,000000,15.72,15.8667,15.6706,15.86,6754,0
+XSHD.US,D,20230707,000000,15.82,16.1689,15.82,16.01,4073,0
+XSHD.US,D,20230710,000000,16.09,16.0999,16.0343,16.08,6233,0
+XSHD.US,D,20230711,000000,16.21,16.2815,16.1876,16.2815,479,0
+XSHD.US,D,20230712,000000,16.4,16.45,16.3521,16.3521,736,0
+XSHD.US,D,20230713,000000,16.473,16.5135,16.4161,16.5135,3824,0
+XSHD.US,D,20230714,000000,16.59,16.59,16.28,16.41,6085,0
+XSHD.US,D,20230717,000000,16.46,16.46,16.33,16.3378,4297,0
+XSHD.US,D,20230718,000000,16.5149,16.5171,16.43,16.5171,925,0
+XSHD.US,D,20230719,000000,16.7202,16.7501,16.65,16.7501,1835,0
+XSHD.US,D,20230720,000000,16.72,16.72,16.5582,16.58,10616,0
+XSHD.US,D,20230721,000000,16.61,16.61,16.4729,16.4729,1949,0
+XSHD.US,D,20230724,000000,16.53,16.53,16.38,16.4774,2811,0
+XSHD.US,D,20230725,000000,16.47,16.5309,16.47,16.48,5522,0
+XSHD.US,D,20230726,000000,16.51,16.6283,16.51,16.5856,2907,0
+XSHD.US,D,20230727,000000,16.64,16.66,16.3609,16.3609,5853,0
+XSHD.US,D,20230728,000000,16.52,16.5255,16.45,16.4616,3903,0
+XSHD.US,D,20230731,000000,16.57,16.57,16.4653,16.53,9918,0
+XSHD.US,D,20230801,000000,16.4,16.445,16.2936,16.4401,5162,0
+XSHD.US,D,20230802,000000,16.4,16.4,16.31,16.36,6728,0
+XSHD.US,D,20230803,000000,16.23,16.25,16.17,16.2418,2872,0
+XSHD.US,D,20230804,000000,16.24,16.3575,16.24,16.2502,2012,0
+XSHD.US,D,20230807,000000,16.34,16.34,16.26,16.3388,1426,0
+XSHD.US,D,20230808,000000,16.25,16.25,16.05,16.2439,4511,0
+XSHD.US,D,20230809,000000,16.2395,16.27,16.18,16.19,7742,0
+XSHD.US,D,20230810,000000,16.21,16.23,16.1225,16.1543,3759,0
+XSHD.US,D,20230811,000000,16.23,16.23,16.19,16.19,1467,0
+XSHD.US,D,20230814,000000,16.15,16.15,16,16.063,15719,0
+XSHD.US,D,20230815,000000,16.06,16.06,15.88,15.8893,8756,0
+XSHD.US,D,20230816,000000,15.94,15.964,15.74,15.74,4099,0
+XSHD.US,D,20230817,000000,15.77,15.8,15.67,15.67,10621,0
+XSHD.US,D,20230818,000000,15.74,15.75,15.7171,15.7171,1633,0
+XSHD.US,D,20230821,000000,15.63,15.63,15.4555,15.48,3390,0
+XSHD.US,D,20230822,000000,15.51,15.51,15.41,15.4198,23549,0
+XSHD.US,D,20230823,000000,15.4699,15.5561,15.45,15.5561,8249,0
+XSHD.US,D,20230824,000000,15.61,15.62,15.55,15.5566,5394,0
+XSHD.US,D,20230825,000000,15.6,15.68,15.53,15.5914,5524,0
+XSHD.US,D,20230828,000000,15.65,15.85,15.65,15.81,4860,0
+XSHD.US,D,20230829,000000,15.83,15.9953,15.819,15.9953,6436,0
+XSHD.US,D,20230830,000000,16,16.05,15.99,16.0303,3589,0
+XSHD.US,D,20230831,000000,16.0342,16.0458,15.9497,15.9497,2615,0
+XSHD.US,D,20230901,000000,16.12,16.12,16.0225,16.0536,5039,0
+XSHD.US,D,20230905,000000,16.01,16.01,15.6199,15.63,23596,0
+XSHD.US,D,20230906,000000,15.65,15.69,15.5,15.508,10006,0
+XSHD.US,D,20230907,000000,15.54,15.57,15.43,15.4568,6561,0
+XSHD.US,D,20230908,000000,15.45,15.5085,15.391,15.48,13778,0
+XSHD.US,D,20230911,000000,15.62,15.62,15.485,15.5216,8480,0
+XSHD.US,D,20230912,000000,15.54,15.59,15.5,15.505,12244,0
+XSHD.US,D,20230913,000000,15.575,15.575,15.4101,15.42,4799,0
+XSHD.US,D,20230914,000000,15.57,15.7166,15.57,15.7166,7868,0
+XSHD.US,D,20230915,000000,15.78,15.78,15.559,15.67,10305,0
+XSHD.US,D,20230918,000000,15.63,15.63,15.49,15.49,7941,0
+XSHD.US,D,20230919,000000,15.49,15.5699,15.49,15.52,3701,0
+XSHD.US,D,20230920,000000,15.65,15.66,15.45,15.45,28448,0
+XSHD.US,D,20230921,000000,15.345,15.35,15.1589,15.1589,2936,0
+XSHD.US,D,20230922,000000,15.23,15.23,15.08,15.0889,3639,0
+XSHD.US,D,20230925,000000,15.07,15.11,15.005,15.06,16211,0
+XSHD.US,D,20230926,000000,14.96,14.96,14.79,14.805,21856,0
+XSHD.US,D,20230927,000000,14.94,14.9401,14.83,14.84,5039,0
+XSHD.US,D,20230928,000000,14.94,15.0401,14.9,14.9536,9854,0
+XSHD.US,D,20230929,000000,15.12,15.12,14.9224,14.93,8122,0
+XSHD.US,D,20231002,000000,14.97,14.97,14.6,14.63,16734,0
+XSHD.US,D,20231003,000000,14.57,14.57,14.35,14.395,5749,0
+XSHD.US,D,20231004,000000,14.34,14.36,14.19,14.3317,7544,0
+XSHD.US,D,20231005,000000,14.33,14.3776,14.285,14.3557,3840,0
+XSHD.US,D,20231006,000000,14.29,14.48,14.25,14.4249,10975,0
+XSHD.US,D,20231009,000000,14.41,14.6818,14.41,14.65,4799,0
+XSHD.US,D,20231010,000000,14.7117,14.79,14.7102,14.7249,6610,0
+XSHD.US,D,20231011,000000,14.8221,14.8221,14.7667,14.8093,3821,0
+XSHD.US,D,20231012,000000,14.86,14.86,14.5019,14.58,5808,0
+XSHD.US,D,20231013,000000,14.64,14.64,14.4301,14.44,19281,0
+XSHD.US,D,20231016,000000,14.5,14.71,14.5,14.6691,5038,0
+XSHD.US,D,20231017,000000,14.59,14.81,14.59,14.7819,2010,0
+XSHD.US,D,20231018,000000,14.74,14.74,14.51,14.5134,14786,0
+XSHD.US,D,20231019,000000,14.47,14.5,14.25,14.2726,51882,0
+XSHD.US,D,20231020,000000,14.29,14.35,14.138,14.138,34027,0
+XSHD.US,D,20231023,000000,14.04,14.07,13.8099,13.8099,5429,0
+XSHD.US,D,20231024,000000,13.91,13.95,13.845,13.908,3476,0
+XSHD.US,D,20231025,000000,13.8,13.85,13.66,13.7066,17744,0
+XSHD.US,D,20231026,000000,13.785,13.84,13.72,13.7694,6744,0
+XSHD.US,D,20231027,000000,13.88,13.88,13.58,13.6055,9491,0
+XSHD.US,D,20231030,000000,13.78,13.84,13.65,13.7377,7141,0
+XSHD.US,D,20231031,000000,13.77,13.93,13.77,13.878,12733,0
+XSHD.US,D,20231101,000000,13.9,14,13.82,13.99,6859,0
+XSHD.US,D,20231102,000000,14.27,14.49,14.2418,14.48,12511,0
+XSHD.US,D,20231103,000000,14.65,15.04,14.65,14.96,25871,0
+XSHD.US,D,20231106,000000,15.01,15.01,14.79,14.83,27758,0
+XSHD.US,D,20231107,000000,14.77,14.79,14.72,14.7352,16734,0
+XSHD.US,D,20231108,000000,14.75,14.75,14.51,14.55,34671,0
+XSHD.US,D,20231109,000000,14.66,14.66,14.3,14.305,61124,0
+XSHD.US,D,20231110,000000,14.44,14.47,14.3,14.4298,26493,0
+XSHD.US,D,20231113,000000,14.36,14.41,14.2913,14.33,12300,0
+XSHD.US,D,20231114,000000,14.65,15.08,14.65,15.075,35987,0
+XSHD.US,D,20231115,000000,15.12,15.2789,15.12,15.2,17206,0
+XSHD.US,D,20231116,000000,15.19,15.19,14.964,14.98,17992,0
+XSHD.US,D,20231117,000000,15.15,15.1636,15.08,15.1407,29798,0
+XSHD.US,D,20231120,000000,15.09,15.09,14.9798,15.07,9735,0
+XSHD.US,D,20231121,000000,15,15,14.95,14.95,8581,0
+XSHD.US,D,20231122,000000,15.01,15.01,14.9235,14.9484,14707,0
+XSHD.US,D,20231124,000000,15.02,15.0395,14.98,14.9919,11174,0
+XSHD.US,D,20231127,000000,15,15,14.88,14.938,18161,0
+XSHD.US,D,20231128,000000,14.95,14.95,14.8001,14.92,25924,0
+XSHD.US,D,20231129,000000,14.99,15.16,14.99,15.0317,18632,0
+XSHD.US,D,20231130,000000,15.08,15.08,14.96,15.0001,17371,0
+XSHD.US,D,20231201,000000,15.01,15.44,14.9513,15.44,25279,0
+XSHD.US,D,20231204,000000,15.44,15.62,15.3976,15.62,28777,0
+XSHD.US,D,20231205,000000,15.65,15.65,15.4631,15.4724,28195,0
+XSHD.US,D,20231206,000000,15.58,15.69,15.38,15.3999,17026,0
+XSHD.US,D,20231207,000000,15.44,15.5731,15.38,15.5731,10630,0
+XSHD.US,D,20231208,000000,15.54,15.69,15.54,15.62,17650,0
+XSHD.US,D,20231211,000000,15.64,15.66,15.5778,15.66,17898,0
+XSHD.US,D,20231212,000000,15.65,15.68,15.52,15.6327,34496,0
+XSHD.US,D,20231213,000000,15.65,16.2,15.5384,16.15,18025,0
+XSHD.US,D,20231214,000000,16.31,16.62,16.31,16.59,52948,0
+XSHD.US,D,20231215,000000,16.57,16.63,16.26,16.31,62581,0
+XSHD.US,D,20231218,000000,16.31,16.31,16.1101,16.12,20345,0
+XSHD.US,D,20231219,000000,16.26,16.49,16.26,16.47,29453,0
+XSHD.US,D,20231220,000000,16.42,16.67,16.2446,16.2446,31720,0
+XSHD.US,D,20231221,000000,16.36,16.44,16.28,16.4352,45083,0
+XSHD.US,D,20231222,000000,16.56,16.65,16.45,16.51,34314,0
+XSHD.US,D,20231226,000000,16.58,16.74,16.55,16.7003,25008,0
+XSHD.US,D,20231227,000000,16.73,16.785,16.66,16.68,41176,0
+XSHD.US,D,20231228,000000,16.66,16.72,16.63,16.655,47199,0
+XSHD.US,D,20231229,000000,16.68,16.68,16.45,16.47,44605,0
+XSHD.US,D,20240102,000000,16.44,16.5984,16.34,16.52,14560,0
+XSHD.US,D,20240103,000000,16.35,16.35,16.13,16.14,24950,0
+XSHD.US,D,20240104,000000,16.14,16.21,16.08,16.085,13327,0
+XSHD.US,D,20240105,000000,16.08,16.21,15.9901,16.09,26146,0
+XSHD.US,D,20240108,000000,16.14,16.27,16.14,16.27,19707,0
+XSHD.US,D,20240109,000000,16.11,16.11,16,16.05,17464,0
+XSHD.US,D,20240110,000000,16.05,16.13,16.05,16.12,12307,0
+XSHD.US,D,20240111,000000,16.05,16.06,15.84,15.96,36975,0
+XSHD.US,D,20240112,000000,16.15,16.15,15.9511,16.02,16554,0
+XSHD.US,D,20240116,000000,15.9,15.9,15.68,15.695,42795,0
+XSHD.US,D,20240117,000000,15.57,15.64,15.38,15.47,23530,0
+XSHD.US,D,20240118,000000,15.5603,15.6501,15.4,15.56,25772,0
+XSHD.US,D,20240119,000000,15.64,15.7,15.45,15.6948,31329,0
+XSHD.US,D,20240122,000000,15.69,15.845,15.69,15.84,11858,0
+XSHD.US,D,20240123,000000,15.9,15.97,15.79,15.83,35189,0
+XSHD.US,D,20240124,000000,15.95,15.98,15.71,15.71,16725,0
+XSHD.US,D,20240125,000000,15.87,15.92,15.725,15.84,31697,0
+XSHD.US,D,20240126,000000,15.96,15.97,15.8998,15.943,15304,0
+XSHD.US,D,20240129,000000,15.97,16.02,15.86,16.01,20857,0
+XSHD.US,D,20240130,000000,15.93,15.93,15.84,15.8601,5362,0
+XSHD.US,D,20240131,000000,15.89,15.89,15.4576,15.46,28921,0
+XSHD.US,D,20240201,000000,15.6,15.69,15.36,15.675,38462,0
+XSHD.US,D,20240202,000000,15.55,15.56,15.38,15.4761,28574,0
+XSHD.US,D,20240205,000000,15.34,15.34,15.03,15.14,25871,0
+XSHD.US,D,20240206,000000,15.17,15.32,15.14,15.28,25407,0
+XSHD.US,D,20240207,000000,15.31,15.31,15.02,15.04,22877,0
+XSHD.US,D,20240208,000000,15.04,15.17,14.9517,15.17,23282,0
+XSHD.US,D,20240209,000000,15.24,15.24,15.07,15.215,18855,0
+XSHD.US,D,20240212,000000,15.25,15.57,15.25,15.55,25853,0
+XSHD.US,D,20240213,000000,15.33,15.33,14.8322,14.93,55722,0
+XSHD.US,D,20240214,000000,15.12,15.14,14.94,15.11,42305,0
+XSHD.US,D,20240215,000000,15.15,15.5091,15.15,15.49,17134,0
+XSHD.US,D,20240216,000000,15.4,15.49,15.27,15.38,76617,0
+XSHD.US,D,20240220,000000,15.27,15.28,15.11,15.17,42966,0
+XSHD.US,D,20240221,000000,15.08,15.1699,15.02,15.13,37539,0
+XSHD.US,D,20240222,000000,15.11,15.11,14.94,15.01,32157,0
+XSHD.US,D,20240223,000000,14.99,15.134,14.95,15.08,32635,0
+XSHD.US,D,20240226,000000,15.09,15.1099,14.8801,14.92,32665,0
+XSHD.US,D,20240227,000000,15.01,15.03,14.95,14.9884,31798,0
+XSHD.US,D,20240228,000000,14.93,14.95,14.83,14.85,62578,0
+XSHD.US,D,20240229,000000,14.97,15.08,14.93,15.01,41166,0
+XSHD.US,D,20240301,000000,15.04,15.06,14.8726,15.06,35430,0
+XSHD.US,D,20240304,000000,15.1,15.1,14.87,14.87,34720,0
+XSHD.US,D,20240305,000000,14.82,14.98,14.82,14.855,55038,0
+XSHD.US,D,20240306,000000,14.95,14.96,14.8139,14.8523,27631,0
+XSHD.US,D,20240307,000000,14.97,15.055,14.9429,14.99,56586,0
+XSHD.US,D,20240308,000000,15.13,15.18,15.025,15.07,39021,0
+XSHD.US,D,20240311,000000,15.1,15.13,14.9926,15.08,45829,0
+XSHD.US,D,20240312,000000,15.11,15.11,14.96,15.0452,34532,0
+XSHD.US,D,20240313,000000,15.07,15.17,15.06,15.1,29956,0
+XSHD.US,D,20240314,000000,15.07,15.07,14.7001,14.81,42133,0
+XSHD.US,D,20240315,000000,14.86,14.95,14.74,14.94,14289,0
+XSHD.US,D,20240318,000000,14.92,14.92,14.7551,14.78,30199,0
+XSHD.US,D,20240319,000000,14.77,14.82,14.71,14.82,14278,0
+XSHD.US,D,20240320,000000,14.81,15.13,14.77,15.04,11784,0
+XSHD.US,D,20240321,000000,15.07,15.24,15.07,15.16,34379,0
+XSHD.US,D,20240322,000000,15.2,15.2,14.9641,14.9641,37441,0
+XSHD.US,D,20240325,000000,15.05,15.115,15.001,15.01,16533,0
+XSHD.US,D,20240326,000000,15.08,15.09,14.91,14.9162,18476,0
+XSHD.US,D,20240327,000000,15.04,15.2699,15.04,15.265,30245,0
+XSHD.US,D,20240328,000000,15.27,15.43,15.27,15.42,17875,0
+XSHD.US,D,20240401,000000,15.48,15.48,15.23,15.23,28162,0
+XSHD.US,D,20240402,000000,15.13,15.13,14.97,15.03,15717,0
+XSHD.US,D,20240403,000000,15.05,15.0901,15,15.07,17759,0
+XSHD.US,D,20240404,000000,15.18,15.2226,14.93,14.98,34783,0
+XSHD.US,D,20240405,000000,14.97,15,14.85,14.965,43226,0
+XSHD.US,D,20240408,000000,15.01,15.125,15.01,15.09,5834,0
+XSHD.US,D,20240409,000000,15.12,15.22,15.0935,15.2128,15942,0
+XSHD.US,D,20240410,000000,14.91,14.91,14.58,14.6899,43279,0
+XSHD.US,D,20240411,000000,14.71,14.77,14.615,14.7552,5728,0
+XSHD.US,D,20240412,000000,14.71,14.77,14.55,14.56,14563,0
+XSHD.US,D,20240415,000000,14.65,14.67,14.3849,14.46,37244,0
+XSHD.US,D,20240416,000000,14.42,14.5,14.25,14.36,29338,0
+XSHD.US,D,20240417,000000,14.4999,14.51,14.32,14.32,10214,0
+XSHD.US,D,20240418,000000,14.4,14.48,14.35,14.4006,12680,0
+XSHD.US,D,20240419,000000,14.39,14.64,14.32,14.64,14545,0
+XSHD.US,D,20240422,000000,14.57,14.71,14.51,14.65,18821,0
+XSHD.US,D,20240423,000000,14.64,14.901,14.56,14.8667,13979,0
+XSHD.US,D,20240424,000000,14.73,14.78,14.7001,14.78,10403,0
+XSHD.US,D,20240425,000000,14.68,14.68,14.54,14.5827,16100,0
+XSHD.US,D,20240426,000000,14.67,14.7,14.63,14.63,15999,0
+XSHD.US,D,20240429,000000,14.65,14.78,14.65,14.69,11377,0
+XSHD.US,D,20240430,000000,14.64,14.64,14.37,14.37,22760,0
+XSHD.US,D,20240501,000000,14.45,14.528,14.4058,14.45,9041,0
+XSHD.US,D,20240502,000000,14.6,14.6199,14.4446,14.61,21284,0
+XSHD.US,D,20240503,000000,14.81,14.88,14.645,14.698,14446,0
+XSHD.US,D,20240506,000000,14.83,14.83,14.772,14.8191,86499,0
+XSHD.US,D,20240507,000000,14.83,14.87,14.74,14.7487,28027,0
+XSHD.US,D,20240508,000000,14.65,14.73,14.615,14.725,24577,0
+XSHD.US,D,20240509,000000,14.81,14.92,14.75,14.92,35365,0
+XSHD.US,D,20240510,000000,14.94,14.94,14.825,14.89,16934,0
+XSHD.US,D,20240513,000000,14.99,15.0595,14.96,14.9697,13560,0
+XSHD.US,D,20240514,000000,15.07,15.1999,15.07,15.17,30372,0
+XSHD.US,D,20240515,000000,15.31,15.31,15.14,15.165,24999,0
+XSHD.US,D,20240516,000000,15.175,15.22,15.13,15.22,30597,0
+XSHD.US,D,20240517,000000,15.23,15.23,15.15,15.17,23626,0
+XSHD.US,D,20240520,000000,15.1,15.1,14.99,15,11787,0
+XSHD.US,D,20240521,000000,14.98,14.9901,14.9336,14.99,17272,0
+XSHD.US,D,20240522,000000,14.96,14.9669,14.8101,14.84,29375,0
+XSHD.US,D,20240523,000000,14.865,14.865,14.4695,14.51,18631,0
+XSHD.US,D,20240524,000000,14.62,14.62,14.5223,14.62,14081,0
+XSHD.US,D,20240528,000000,14.71,14.735,14.54,14.58,30202,0
+XSHD.US,D,20240529,000000,14.49,14.5,14.31,14.33,28617,0
+XSHD.US,D,20240530,000000,14.43,14.58,14.4205,14.58,18770,0
+XSHD.US,D,20240531,000000,14.65,14.81,14.65,14.81,14252,0
+XSHD.US,D,20240603,000000,14.865,14.88,14.74,14.79,11425,0
+XSHD.US,D,20240604,000000,14.75,14.75,14.63,14.65,15677,0
+XSHD.US,D,20240605,000000,14.7,14.7,14.555,14.655,9605,0
+XSHD.US,D,20240606,000000,14.6,14.619,14.54,14.56,19630,0
+XSHD.US,D,20240607,000000,14.43,14.47,14.3701,14.395,22684,0
+XSHD.US,D,20240610,000000,14.41,14.41,14.17,14.34,17762,0
+XSHD.US,D,20240611,000000,14.29,14.29,14.2,14.2693,46451,0
+XSHD.US,D,20240612,000000,14.56,14.65,14.42,14.42,21821,0
+XSHD.US,D,20240613,000000,14.44,14.44,14.3081,14.35,11570,0
+XSHD.US,D,20240614,000000,14.27,14.27,14.16,14.23,13089,0
+XSHD.US,D,20240617,000000,14.19,14.31,14.11,14.31,39583,0
+XSHD.US,D,20240618,000000,14.3,14.33,14.285,14.2948,18827,0
+XSHD.US,D,20240620,000000,14.285,14.39,14.246,14.3252,18192,0
+XSHD.US,D,20240621,000000,14.365,14.3725,14.31,14.3264,17780,0
+XSHD.US,D,20240624,000000,14.34,14.43,14.29,14.37,18659,0
+XSHD.US,D,20240625,000000,14.33,14.35,14.19,14.19,28142,0
+XSHD.US,D,20240626,000000,14.19,14.2,14.12,14.18,44198,0
+XSHD.US,D,20240627,000000,14.2,14.21,14.045,14.16,40667,0
+XSHD.US,D,20240628,000000,14.23,14.296,14.18,14.29,42661,0
+XSHD.US,D,20240701,000000,14.31,14.34,14.1,14.17,33692,0
+XSHD.US,D,20240702,000000,14.19,14.28,14.19,14.26,14955,0
+XSHD.US,D,20240703,000000,14.29,14.3878,14.28,14.31,18594,0
+XSHD.US,D,20240705,000000,14.31,14.31,14.15,14.19,23474,0
+XSHD.US,D,20240708,000000,14.25,14.33,14.25,14.28,48114,0
+XSHD.US,D,20240709,000000,14.26,14.26,14.16,14.19,49043,0
+XSHD.US,D,20240710,000000,14.2,14.36,14.2,14.36,24829,0
+XSHD.US,D,20240711,000000,14.46,14.85,14.46,14.85,36148,0
+XSHD.US,D,20240712,000000,14.95,15.06,14.9393,14.98,39376,0
+XSHD.US,D,20240715,000000,15,15.21,15,15.11,46335,0
+XSHD.US,D,20240716,000000,15.2,15.56,15.2,15.56,34722,0
+XSHD.US,D,20240717,000000,15.42,15.84,15.42,15.71,32861,0
+XSHD.US,D,20240718,000000,15.64,15.8101,15.43,15.4925,43162,0
+XSHD.US,D,20240719,000000,15.5,15.5,15.3499,15.4,26307,0
+XSHD.US,D,20240722,000000,15.34,15.47,15.18,15.4643,24071,0
+XSHD.US,D,20240723,000000,15.41,15.65,15.41,15.575,26648,0
+XSHD.US,D,20240724,000000,15.53,15.6169,15.34,15.35,25557,0
+XSHD.US,D,20240725,000000,15.385,15.7,15.37,15.55,38245,0
+XSHD.US,D,20240726,000000,15.72,15.82,15.6001,15.81,39437,0
+XSHD.US,D,20240729,000000,15.85,15.88,15.71,15.78,30939,0
+XSHD.US,D,20240730,000000,15.85,15.93,15.7336,15.9,16622,0
+XSHD.US,D,20240731,000000,15.93,16.13,15.83,15.86,28802,0
+XSHD.US,D,20240801,000000,15.91,16.0499,15.53,15.65,38814,0
+XSHD.US,D,20240802,000000,15.29,15.3999,15.227,15.35,36493,0
+XSHD.US,D,20240805,000000,14.74,14.922,14.562,14.83,72667,0
+XSHD.US,D,20240806,000000,14.91,15.09,14.77,14.93,40630,0
+XSHD.US,D,20240807,000000,15.14,15.17,14.9,14.92,20901,0
+XSHD.US,D,20240808,000000,15.06,15.11,14.97,15.09,35614,0
+XSHD.US,D,20240809,000000,15.12,15.12,14.94,15.05,26336,0
+XSHD.US,D,20240812,000000,15.1,15.1,14.8012,14.865,37747,0
+XSHD.US,D,20240813,000000,15.01,15.04,14.84,15.03,79327,0
+XSHD.US,D,20240814,000000,15.12,15.12,14.969,15.03,87060,0
+XSHD.US,D,20240815,000000,15.255,15.36,15.15,15.26,73721,0
+XSHD.US,D,20240816,000000,15.27,15.368,15.25,15.33,58343,0
+XSHD.US,D,20240819,000000,15.35,15.36,15.27,15.36,76516,0
+XSHD.US,D,20240820,000000,15.39,15.39,15.17,15.205,83039,0
+XSHD.US,D,20240821,000000,15.32,15.36,15.2345,15.36,36472,0
+XSHD.US,D,20240822,000000,15.39,15.44,15.215,15.25,89143,0
+XSHD.US,D,20240823,000000,15.35,15.62,15.3,15.56,50227,0
+XSHD.US,D,20240826,000000,15.66,15.7302,15.595,15.61,50659,0
+XSHD.US,D,20240827,000000,15.52,15.5801,15.51,15.57,29924,0
+XSHD.US,D,20240828,000000,15.55,15.57,15.445,15.51,40205,0
+XSHD.US,D,20240829,000000,15.57,15.62,15.45,15.55,31000,0
+XSHD.US,D,20240830,000000,15.6,15.63,15.48,15.62,34748,0
+XSHD.US,D,20240903,000000,15.595,15.61,15.36,15.4,73039,0
+XSHD.US,D,20240904,000000,15.39,15.4663,15.27,15.3,42824,0
+XSHD.US,D,20240905,000000,15.37,15.3762,15.19,15.24,45392,0
+XSHD.US,D,20240906,000000,15.29,15.2999,15.05,15.08,58905,0
+XSHD.US,D,20240909,000000,15.08,15.08,14.86,14.9,67267,0
+XSHD.US,D,20240910,000000,14.94,14.94,14.83,14.93,21981,0
+XSHD.US,D,20240911,000000,14.92,14.92,14.62,14.84,36670,0
+XSHD.US,D,20240912,000000,14.88,14.99,14.7703,14.94,45335,0
+XSHD.US,D,20240913,000000,15.06,15.29,15.06,15.29,37857,0
+XSHD.US,D,20240916,000000,15.3,15.39,15.26,15.39,36297,0
+XSHD.US,D,20240917,000000,15.49,15.58,15.43,15.45,47632,0
+XSHD.US,D,20240918,000000,15.45,15.72,15.4163,15.47,44254,0
+XSHD.US,D,20240919,000000,15.72,15.72,15.56,15.61,33848,0
+XSHD.US,D,20240920,000000,15.61,15.61,15.41,15.43,39737,0
+XSHD.US,D,20240923,000000,15.42,15.42,15.31,15.33,12727,0
+XSHD.US,D,20240924,000000,15.4,15.42,15.3701,15.38,36568,0
+XSHD.US,D,20240925,000000,15.4,15.4,15.16,15.17,66024,0
+XSHD.US,D,20240926,000000,15.29,15.3289,15.24,15.26,35821,0
+XSHD.US,D,20240927,000000,15.4,15.4977,15.3361,15.37,35820,0
+XSHD.US,D,20240930,000000,15.3574,15.42,15.29,15.41,50675,0
+XSHD.US,D,20241001,000000,15.4,15.4,15.2,15.22,38275,0
+XSHD.US,D,20241002,000000,15.19,15.2467,15.09,15.11,37446,0
+XSHD.US,D,20241003,000000,15.09,15.09,14.975,15.03,109671,0
+XSHD.US,D,20241004,000000,15.15,15.15,15.0109,15.12,52113,0
+XSHD.US,D,20241007,000000,15.1,15.24,14.9,14.98,51808,0
+XSHD.US,D,20241008,000000,15,15,14.83,14.92,61091,0
+XSHD.US,D,20241009,000000,14.88,15.03,14.86,14.95,43625,0
+XSHD.US,D,20241010,000000,14.89,14.9056,14.8,14.88,64592,0
+XSHD.US,D,20241011,000000,14.89,15.03,14.89,15.03,30130,0
+XSHD.US,D,20241014,000000,15,15.13,14.91,15.13,50579,0
+XSHD.US,D,20241015,000000,15.13,15.35,15.13,15.2,43926,0
+XSHD.US,D,20241016,000000,15.31,15.5,15.31,15.48,107638,0
+XSHD.US,D,20241017,000000,15.45,15.51,15.36,15.44,54864,0
+XSHD.US,D,20241018,000000,15.46,15.46,15.39,15.41,51063,0
+XSHD.US,D,20241021,000000,15.34,15.3712,15.04,15.06,76865,0
+XSHD.US,D,20241022,000000,15.05,15.05,14.95,15.01,68237,0
+XSHD.US,D,20241023,000000,14.98,15.015,14.88,14.99,64683,0
+XSHD.US,D,20241024,000000,15.02,15.07,14.91,15.01,34377,0
+XSHD.US,D,20241025,000000,15.09,15.09,14.8301,14.84,46764,0
+XSHD.US,D,20241028,000000,14.97,14.99,14.915,14.95,63707,0
+XSHD.US,D,20241029,000000,14.84,14.84,14.66,14.725,51500,0
+XSHD.US,D,20241030,000000,14.72,14.92,14.68,14.79,39867,0
+XSHD.US,D,20241031,000000,14.85,14.91,14.68,14.68,34858,0
+XSHD.US,D,20241101,000000,14.8,14.8,14.56,14.59,40221,0
+XSHD.US,D,20241104,000000,14.63,14.74,14.5912,14.69,36794,0
+XSHD.US,D,20241105,000000,14.7,14.89,14.638,14.89,41543,0
+XSHD.US,D,20241106,000000,15.2,15.459,15.1603,15.43,97454,0
+XSHD.US,D,20241107,000000,15.48,15.49,15.29,15.36,65721,0
+XSHD.US,D,20241108,000000,15.39,15.5,15.385,15.48,62081,0
+XSHD.US,D,20241111,000000,15.51,15.61,15.51,15.545,72866,0
+XSHD.US,D,20241112,000000,15.45,15.5433,15.28,15.28,72734,0
+XSHD.US,D,20241113,000000,15.3793,15.3793,15.21,15.21,75354,0
+XSHD.US,D,20241114,000000,15.3266,15.3713,15.06,15.11,51258,0
+XSHD.US,D,20241115,000000,15.21,15.21,15.02,15.07,53418,0
+XSHD.US,D,20241118,000000,15.04,15.11,15.01,15.07,65811,0
+XSHD.US,D,20241119,000000,14.9917,15.12,14.975,15.12,40215,0
+XSHD.US,D,20241120,000000,15.06,15.11,14.98,15.11,55265,0
+XSHD.US,D,20241121,000000,15.1083,15.34,15.1083,15.31,43169,0
+XSHD.US,D,20241122,000000,15.36,15.511,15.36,15.47,68344,0
+XSHD.US,D,20241125,000000,15.6681,15.82,15.63,15.67,97388,0
+XSHD.US,D,20241126,000000,15.65,15.66,15.4802,15.58,98809,0
+XSHD.US,D,20241127,000000,15.7,15.7842,15.605,15.61,53393,0
+XSHD.US,D,20241129,000000,15.72,15.73,15.61,15.63,27194,0
+XSHD.US,D,20241202,000000,15.6499,15.7,15.48,15.68,88804,0
+XSHD.US,D,20241203,000000,15.6699,15.69,15.421,15.43,123286,0
+XSHD.US,D,20241204,000000,15.42,15.4653,15.34,15.4,47467,0
+XSHD.US,D,20241205,000000,15.409,15.4301,15.3,15.34,41119,0
+XSHD.US,D,20241206,000000,15.3527,15.39,15.225,15.29,38142,0
+XSHD.US,D,20241209,000000,15.3798,15.49,15.33,15.37,67402,0
+XSHD.US,D,20241210,000000,15.4,15.43,15.225,15.38,53694,0
+XSHD.US,D,20241211,000000,15.51,15.53,15.42,15.44,72452,0
+XSHD.US,D,20241212,000000,15.3957,15.44,15.35,15.36,34871,0
+XSHD.US,D,20241213,000000,15.37,15.42,15.225,15.35,45494,0
+XSHD.US,D,20241216,000000,15.3,15.37,15.2584,15.31,59706,0
+XSHD.US,D,20241217,000000,15.28,15.33,15.08,15.11,75881,0
+XSHD.US,D,20241218,000000,15.15,15.18,14.5436,14.6,121385,0
+XSHD.US,D,20241219,000000,14.74,14.8299,14.54,14.54,48746,0
+XSHD.US,D,20241220,000000,14.5,14.7591,14.44,14.65,69904,0
+XSHD.US,D,20241223,000000,14.6,14.6,14.3801,14.465,144641,0
+XSHD.US,D,20241224,000000,14.46,14.6199,14.46,14.6199,17132,0
+XSHD.US,D,20241226,000000,14.55,14.65,14.54,14.64,47406,0
+XSHD.US,D,20241227,000000,14.5608,14.6767,14.4119,14.5,68137,0
+XSHD.US,D,20241230,000000,14.45,14.46,14.3017,14.42,141793,0
+XSHD.US,D,20241231,000000,14.5579,14.6199,14.45,14.55,59539,0
+XSHD.US,D,20250102,000000,14.6702,14.71,14.5,14.57,61468,0
+XSHD.US,D,20250103,000000,14.58,14.69,14.53,14.69,58494,0
+XSHD.US,D,20250106,000000,14.72,14.75,14.51,14.54,88876,0
+XSHD.US,D,20250107,000000,14.575,14.61,14.3296,14.39,60578,0
+XSHD.US,D,20250108,000000,14.3975,14.3975,14.2426,14.39,60682,0
+XSHD.US,D,20250110,000000,14.3401,14.36,14.02,14.08,152139,0
+XSHD.US,D,20250113,000000,14.0155,14.22,14,14.22,75555,0
+XSHD.US,D,20250114,000000,14.3103,14.42,14.27,14.42,67855,0
+XSHD.US,D,20250115,000000,14.669,14.7,14.53,14.58,45275,0
+XSHD.US,D,20250116,000000,14.58,14.74,14.57,14.739,37196,0
+XSHD.US,D,20250117,000000,14.8325,14.87,14.7427,14.81,71929,0
+XSHD.US,D,20250121,000000,14.81,14.86,14.76,14.82,57127,0
+XSHD.US,D,20250122,000000,14.76,14.8,14.52,14.53,105860,0
+XSHD.US,D,20250123,000000,14.52,14.5883,14.47,14.55,79861,0
+XSHD.US,D,20250124,000000,14.5259,14.5882,14.47,14.52,51974,0
+XSHD.US,D,20250127,000000,14.51,14.75,14.43,14.68,63222,0
+XSHD.US,D,20250128,000000,14.6624,14.73,14.57,14.57,38063,0
+XSHD.US,D,20250129,000000,14.57,14.6278,14.38,14.48,57198,0
+XSHD.US,D,20250130,000000,14.63,14.72,14.54,14.65,80503,0
+XSHD.US,D,20250131,000000,14.6392,14.68,14.47,14.52,60641,0
+XSHD.US,D,20250203,000000,14.29,14.47,14.2201,14.42,71064,0
+XSHD.US,D,20250204,000000,14.3,14.5,14.2821,14.5,25727,0
+XSHD.US,D,20250205,000000,14.5078,14.52,14.4201,14.52,26365,0
+XSHD.US,D,20250206,000000,14.5,14.54,14.3819,14.44,38803,0
+XSHD.US,D,20250207,000000,14.4,14.41,14.235,14.27,56477,0
+XSHD.US,D,20250210,000000,14.3,14.34,14.19,14.33,60812,0
+XSHD.US,D,20250211,000000,14.3292,14.5,14.28,14.5,46500,0
+XSHD.US,D,20250212,000000,14.32,14.44,14.26,14.38,31511,0
+XSHD.US,D,20250213,000000,14.4076,14.59,14.4076,14.59,37420,0
+XSHD.US,D,20250214,000000,14.6004,14.675,14.5,14.52,15366,0
+XSHD.US,D,20250218,000000,14.4701,14.595,14.4701,14.58,36845,0
+XSHD.US,D,20250219,000000,14.4753,14.6,14.4701,14.55,24224,0
+XSHD.US,D,20250220,000000,14.5294,14.57,14.4819,14.54,36469,0
+XSHD.US,D,20250221,000000,14.65,14.65,14.35,14.4,42297,0
+XSHD.US,D,20250224,000000,14.35,14.42,14.2905,14.32,56398,0
+XSHD.US,D,20250225,000000,14.3196,14.49,14.3196,14.43,36355,0
+XSHD.US,D,20250226,000000,14.45,14.5197,14.3531,14.42,31280,0
+XSHD.US,D,20250227,000000,14.43,14.44,14.3165,14.33,39853,0
+XSHD.US,D,20250228,000000,14.33,14.46,14.3202,14.45,53063,0
+XSHD.US,D,20250303,000000,14.45,14.45,14.13,14.17,62833,0
+XSHD.US,D,20250304,000000,14.1,14.17,14.01,14.06,67148,0
+XSHD.US,D,20250305,000000,14.02,14.15,13.97,14.12,64259,0
+XSHD.US,D,20250306,000000,14.04,14.15,14,14.11,43282,0
+XSHD.US,D,20250307,000000,14.2473,14.4,14.08,14.35,42649,0
+XSHD.US,D,20250310,000000,14.34,14.52,14.2,14.28,58174,0
+XSHD.US,D,20250311,000000,14.3,14.3356,14.01,14.08,51980,0
+XSHD.US,D,20250312,000000,14.2045,14.2045,13.91,13.98,53612,0
+XSHD.US,D,20250313,000000,14.0151,14.0973,13.81,13.83,48352,0
+XSHD.US,D,20250314,000000,13.8929,14.04,13.89,14.04,46920,0
+XSHD.US,D,20250317,000000,14.095,14.16,14.05,14.15,28877,0
+XSHD.US,D,20250318,000000,14.0784,14.1271,14.045,14.12,37955,0
+XSHD.US,D,20250319,000000,14.1266,14.178,14.03,14.141,35921,0
+XSHD.US,D,20250320,000000,14.088,14.179,14.075,14.11,39838,0
+XSHD.US,D,20250321,000000,14.06,14.07,13.92,13.97,88486,0
+XSHD.US,D,20250324,000000,14,14.0576,13.982,14.03,30964,0
+XSHD.US,D,20250325,000000,14.0445,14.0445,13.82,13.86,48591,0
+XSHD.US,D,20250326,000000,13.889,13.9,13.82,13.89,44893,0
+XSHD.US,D,20250327,000000,13.9,13.9621,13.8666,13.92,47968,0
+XSHD.US,D,20250328,000000,13.9508,13.9508,13.7201,13.81,119640,0
+XSHD.US,D,20250331,000000,13.71,13.92,13.6903,13.88,66962,0
+XSHD.US,D,20250401,000000,13.8686,13.95,13.79,13.91,40277,0
+XSHD.US,D,20250402,000000,13.85,13.94,13.8,13.94,35910,0
+XSHD.US,D,20250403,000000,13.65,13.7,13.45,13.45,98021,0
+XSHD.US,D,20250404,000000,13.13,13.2334,12.81,12.93,162821,0
+XSHD.US,D,20250407,000000,12.515,13.075,12.21,12.49,112055,0
+XSHD.US,D,20250408,000000,12.7558,12.82,12.0301,12.1299,108931,0
+XSHD.US,D,20250409,000000,12,12.8545,11.83,12.79,86895,0
+XSHD.US,D,20250410,000000,12.55,12.57,12.04,12.33,38555,0
+XSHD.US,D,20250411,000000,12.176,12.445,12.1,12.43,49746,0
+XSHD.US,D,20250414,000000,12.6,12.6826,12.43,12.64,28160,0
+XSHD.US,D,20250415,000000,12.66,12.7201,12.62,12.66,32037,0
+XSHD.US,D,20250416,000000,12.64,12.71,12.49,12.53,32361,0
+XSHD.US,D,20250417,000000,12.6087,12.77,12.6087,12.73,60632,0
+XSHD.US,D,20250421,000000,12.54,12.58,12.36,12.51,70017,0
+XSHD.US,D,20250422,000000,12.64,12.83,12.6,12.8,43123,0
+XSHD.US,D,20250423,000000,13.035,13.11,12.78,12.82,68962,0
+XSHD.US,D,20250424,000000,12.88,12.9499,12.7835,12.94,40490,0
+XSHD.US,D,20250425,000000,12.8963,12.97,12.78,12.96,26983,0
+XSHD.US,D,20250428,000000,13.04,13.09,12.92,13.07,71916,0
+XSHD.US,D,20250429,000000,13.08,13.1744,13.0077,13.15,36607,0
+XSHD.US,D,20250430,000000,13.05,13.1,12.84,13.1,33466,0
+XSHD.US,D,20250501,000000,13.15,13.2248,13.074,13.15,28132,0
+XSHD.US,D,20250502,000000,13.23,13.29,13.17,13.26,145394,0
+XSHD.US,D,20250505,000000,13.131,13.23,13.131,13.15,21148,0
+XSHD.US,D,20250506,000000,13.1,13.125,12.97,13.07,58396,0
+XSHD.US,D,20250507,000000,13.13,13.17,13.03,13.07,35820,0
+XSHD.US,D,20250508,000000,13.1,13.2908,13.1,13.23,34735,0
+XSHD.US,D,20250509,000000,13.25,13.28,13.16,13.22,32549,0
+XSHD.US,D,20250512,000000,13.49,13.57,13.3792,13.43,56595,0
+XSHD.US,D,20250513,000000,13.5,13.5,13.4109,13.45,35394,0
+XSHD.US,D,20250514,000000,13.41,13.45,13.2768,13.33,39142,0
+XSHD.US,D,20250515,000000,13.3,13.52,13.3,13.52,47631,0
+XSHD.US,D,20250516,000000,13.52,13.64,13.52,13.64,48628,0
+XSHD.US,D,20250519,000000,13.4495,13.528,13.38,13.51,52617,0
+XSHD.US,D,20250520,000000,13.47,13.5482,13.46,13.46,37856,0
+XSHD.US,D,20250521,000000,13.32,13.39,13.0254,13.04,71897,0
+XSHD.US,D,20250522,000000,13.02,13.04,12.85,12.99,70010,0
+XSHD.US,D,20250523,000000,12.87,13.02,12.8627,13.01,40655,0
+XSHD.US,D,20250527,000000,13.05,13.27,13.05,13.26,156426,0
+XSHD.US,D,20250528,000000,13.2699,13.2699,13.132,13.1549,14082,0
+XSHD.US,D,20250529,000000,13.2635,13.28,13.1581,13.28,47033,0
+XSHD.US,D,20250530,000000,13.194,13.28,13.18,13.2304,26216,0
+XSHD.US,D,20250602,000000,13.23,13.24,13.0516,13.12,32830,0
+XSHD.US,D,20250603,000000,13.0792,13.31,13.075,13.2608,55865,0
+XSHD.US,D,20250604,000000,13.2296,13.27,13.15,13.15,37009,0
+XSHD.US,D,20250605,000000,13.15,13.2184,13.117,13.18,56549,0
+XSHD.US,D,20250606,000000,13.27,13.3198,13.25,13.3198,13619,0
+XSHD.US,D,20250609,000000,13.3851,13.507151,13.3592,13.45,46793,0
+XSHD.US,D,20250610,000000,13.48,13.603,13.46,13.54,35926,0
+XSHD.US,D,20250611,000000,13.59,13.6299,13.5,13.526,32117,0
+XSHD.US,D,20250612,000000,13.44,13.54,13.44,13.536,39526,0
+XSHD.US,D,20250613,000000,13.46,13.46,13.31,13.34,54465,0
+XSHD.US,D,20250616,000000,13.439,13.48,13.3409,13.366,36406,0
+XSHD.US,D,20250617,000000,13.33,13.35,13.24,13.26,38821,0
+XSHD.US,D,20250618,000000,13.26,13.43,13.245,13.3393,59917,0
+XSHD.US,D,20250620,000000,13.42,13.44,13.28,13.316,33940,0
+XSHD.US,D,20250623,000000,13.3688,13.47,13.27,13.47,68212,0
+XSHD.US,D,20250624,000000,13.48,13.55,13.44,13.486,44078,0
+XSHD.US,D,20250625,000000,13.3801,13.51,13.31,13.31,52858,0
+XSHD.US,D,20250626,000000,13.389,13.49,13.34,13.49,72507,0
+XSHD.US,D,20250627,000000,13.49,13.55,13.37,13.443,54957,0
+XSHD.US,D,20250630,000000,13.4291,13.47,13.36,13.464,77991,0
+XSHD.US,D,20250701,000000,13.431,13.83,13.431,13.67,66068,0
+XSHD.US,D,20250702,000000,13.7047,13.81,13.63,13.81,78904,0
+XSHD.US,D,20250703,000000,13.8041,13.853,13.79,13.82,45604,0
+XSHD.US,D,20250707,000000,13.8045,13.82,13.57,13.61,51618,0
+XSHD.US,D,20250708,000000,13.61,13.7617,13.5834,13.7006,35665,0
+XSHD.US,D,20250709,000000,13.75,13.76,13.6793,13.76,36166,0
+XSHD.US,D,20250710,000000,13.75,13.91,13.74,13.84,33320,0
+XSHD.US,D,20250711,000000,13.75,13.77,13.6753,13.7163,53341,0
+XSHD.US,D,20250714,000000,13.7298,13.75,13.66,13.74,41743,0
+XSHD.US,D,20250715,000000,13.75,13.77,13.47,13.47,40676,0
+XSHD.US,D,20250716,000000,13.5339,13.57,13.42,13.56,48171,0
+XSHD.US,D,20250717,000000,13.56,13.62,13.5,13.538,52560,0
+XSHD.US,D,20250718,000000,13.57,13.6,13.4,13.43,43617,0
+XSHD.US,D,20250721,000000,13.45,13.47,13.37,13.378,42973,0
+XSHD.US,D,20250722,000000,13.4029,13.5848,13.4,13.57,53987,0
+XSHD.US,D,20250723,000000,13.62,13.73,13.59,13.73,61543,0
+XSHD.US,D,20250724,000000,13.57,13.66,13.5,13.52,42561,0
+XSHD.US,D,20250725,000000,13.4653,13.49,13.377589,13.47,87276,0
+XSHD.US,D,20250728,000000,13.5,13.51,13.34,13.35,39453,0
+XSHD.US,D,20250729,000000,13.38,13.38,13.3,13.34,71819,0
+XSHD.US,D,20250730,000000,13.3446,13.4,13.15,13.18,54711,0
+XSHD.US,D,20250731,000000,13.16,13.18,13.03,13.04,52374,0
+XSHD.US,D,20250801,000000,13,13,12.84,12.91,76864,0
+XSHD.US,D,20250804,000000,13.0276,13.12,12.9629,13.105,51268,0
+XSHD.US,D,20250805,000000,13.115,13.199,13.07,13.16,20058,0
+XSHD.US,D,20250806,000000,13.16,13.17,13.01,13.06,55296,0
+XSHD.US,D,20250807,000000,13.14,13.14,13.0099,13.06,26307,0
+XSHD.US,D,20250808,000000,13.09,13.11,13,13.02,57024,0
+XSHD.US,D,20250811,000000,13.08,13.1443,12.98,13.01,39891,0
+XSHD.US,D,20250812,000000,13.0969,13.3,13.065,13.3,41614,0
+XSHD.US,D,20250813,000000,13.3499,13.58,13.3412,13.57,30743,0
+XSHD.US,D,20250814,000000,13.4966,13.4966,13.2908,13.4,44708,0
+XSHD.US,D,20250815,000000,13.4,13.42,13.297,13.32,41150,0
+XSHD.US,D,20250818,000000,13.326,13.326,13.2194,13.23,43432,0
+XSHD.US,D,20250819,000000,13.3,13.4721,13.29,13.43,50995,0
+XSHD.US,D,20250820,000000,13.45,13.49,13.38,13.4,61538,0
+XSHD.US,D,20250821,000000,13.35,13.39,13.2809,13.29,26126,0
+XSHD.US,D,20250822,000000,13.3696,13.76,13.3696,13.75,107789,0
+XSHD.US,D,20250825,000000,13.7,13.7,13.63,13.64,60388,0
+XSHD.US,D,20250826,000000,13.63,13.67,13.6,13.6,18399,0
+XSHD.US,D,20250827,000000,13.6721,13.75,13.58,13.74,45843,0
+XSHD.US,D,20250828,000000,13.75,13.79,13.62,13.7,62814,0
+XSHD.US,D,20250829,000000,13.7,13.79,13.6801,13.78,37791,0
+XSHD.US,D,20250902,000000,13.65,13.7,13.5692,13.63,160874,0
+XSHD.US,D,20250903,000000,13.57,13.68,13.56,13.64,43753,0
+XSHD.US,D,20250904,000000,13.67,13.79,13.6609,13.79,105358,0
+XSHD.US,D,20250905,000000,13.87,13.99,13.8,13.87,67536,0
+XSHD.US,D,20250908,000000,13.88,13.91,13.74,13.82,55245,0
+XSHD.US,D,20250909,000000,13.7905,13.82,13.697,13.697,40296,0
+XSHD.US,D,20250910,000000,13.71,13.73,13.6,13.65,43012,0
+XSHD.US,D,20250911,000000,13.73,13.83,13.67,13.83,43127,0
+XSHD.US,D,20250912,000000,13.8,13.83,13.7039,13.73,39340,0
+XSHD.US,D,20250915,000000,13.765,13.8,13.73,13.76,48204,0
+XSHD.US,D,20250916,000000,13.73,13.775,13.62,13.667,43521,0
+XSHD.US,D,20250917,000000,13.72,13.9554,13.64,13.65,95130,0
+XSHD.US,D,20250918,000000,13.7,13.85,13.66,13.8,97969,0
+XSHD.US,D,20250919,000000,13.84,13.85,13.59,13.6,95344,0
+XSHD.US,D,20250922,000000,13.5575,13.5575,13.43,13.45,73035,0
+XSHD.US,D,20250923,000000,13.51,13.585,13.45,13.47,50072,0
+XSHD.US,D,20250924,000000,13.45,13.49,13.39,13.402,36926,0
+XSHD.US,D,20250925,000000,13.3737,13.3806,13.3,13.34,37679,0
+XSHD.US,D,20250926,000000,13.4152,13.4786,13.36,13.44,51099,0
+XSHD.US,D,20250929,000000,13.45,13.53,13.2713,13.33,73077,0
+XSHD.US,D,20250930,000000,13.3,13.42,13.26,13.42,40777,0
+XSHD.US,D,20251001,000000,13.38,13.4753,13.335,13.45,51824,0
+XSHD.US,D,20251002,000000,13.4,13.45,13.372,13.4295,18847,0
+XSHD.US,D,20251003,000000,13.5301,13.63,13.48,13.49,25343,0
+XSHD.US,D,20251006,000000,13.4701,13.54,13.27,13.28,51869,0
+XSHD.US,D,20251007,000000,13.27,13.29,13.2089,13.213,38887,0
+XSHD.US,D,20251008,000000,13.2,13.2899,13.2,13.2881,49764,0
+XSHD.US,D,20251009,000000,13.26,13.285,13.09,13.092,40525,0
+XSHD.US,D,20251010,000000,13.1619,13.1701,12.9,12.9,53402,0
+XSHD.US,D,20251013,000000,13.05,13.05,12.95,13.002,48635,0
+XSHD.US,D,20251014,000000,12.94,13.1607,12.9,13.13,27002,0
+XSHD.US,D,20251015,000000,13.23,13.31,13.18,13.23,54131,0
+XSHD.US,D,20251016,000000,13.24,13.25,13.03,13.05,29584,0
+XSHD.US,D,20251017,000000,13.051,13.11,13.03,13.08,19410,0
+XSHD.US,D,20251020,000000,13.12,13.14,13.0452,13.14,44170,0
+XSHD.US,D,20251021,000000,13.115,13.178,13.0909,13.11,29557,0
+XSHD.US,D,20251022,000000,13.14,13.23,13.12,13.18,20845,0
+XSHD.US,D,20251023,000000,13.1864,13.22,13.125,13.19,58650,0
+XSHD.US,D,20251024,000000,13.26,13.3096,13.225,13.23,58401,0
+XSHD.US,D,20251027,000000,13.23,13.3,13.16,13.21,62116,0
+XSHD.US,D,20251028,000000,13.1989,13.1989,13.06,13.145,42086,0
+XSHD.US,D,20251029,000000,13.1,13.12,12.79,12.88,71811,0
+XSHD.US,D,20251030,000000,12.81,12.86,12.66,12.69,39613,0
+XSHD.US,D,20251031,000000,12.68,12.7,12.53,12.68,57350,0
+XSHD.US,D,20251103,000000,12.65,12.7,12.47,12.64,51454,0
+XSHD.US,D,20251104,000000,12.58,12.653,12.567,12.64,54449,0
+XSHD.US,D,20251105,000000,12.79,12.87,12.77,12.85,37425,0
+XSHD.US,D,20251106,000000,12.81,12.86,12.69,12.69,28748,0
+XSHD.US,D,20251107,000000,12.67,12.7421,12.65,12.7361,21286,0
+XSHD.US,D,20251110,000000,12.8,12.8,12.6901,12.73,62673,0
+XSHD.US,D,20251111,000000,12.78,12.9,12.78,12.89,43182,0
+XSHD.US,D,20251112,000000,12.93,12.93,12.8,12.8,21358,0
+XSHD.US,D,20251113,000000,12.798,12.835,12.7,12.72,73715,0
+XSHD.US,D,20251114,000000,12.71,12.73,12.59,12.7048,48262,0
+XSHD.US,D,20251117,000000,12.7,12.73,12.485,12.495,25409,0
+XSHD.US,D,20251118,000000,12.4103,12.4964,12.41,12.47,28787,0
+XSHD.US,D,20251119,000000,12.45,12.5,12.3252,12.35,60859,0
+XSHD.US,D,20251120,000000,12.45,12.4846,12.3,12.3,34022,0
+XSHD.US,D,20251121,000000,12.36,12.655,12.3001,12.62,23036,0
+XSHD.US,D,20251124,000000,12.48,12.55,12.46,12.54,55671,0
+XSHD.US,D,20251125,000000,12.64,12.85,12.56,12.8,30636,0
+XSHD.US,D,20251126,000000,12.785,13,12.785,12.88,59366,0
+XSHD.US,D,20251128,000000,12.885,12.94,12.85,12.88,29189,0
+XSHD.US,D,20251201,000000,12.8,12.8697,12.79,12.84,48654,0
+XSHD.US,D,20251202,000000,12.81,12.91,12.785,12.82,60213,0
+XSHD.US,D,20251203,000000,12.905,12.985,12.83,12.98,34545,0
+XSHD.US,D,20251204,000000,12.99,12.99,12.82,12.82,37040,0
+XSHD.US,D,20251205,000000,12.81,12.9,12.8,12.82,28910,0
+XSHD.US,D,20251208,000000,12.85,12.85,12.75,12.75,41787,0
+XSHD.US,D,20251209,000000,12.75,12.85,12.75,12.81,39420,0
+XSHD.US,D,20251210,000000,12.84,13.085,12.82,13.02,53663,0
+XSHD.US,D,20251211,000000,13.02,13.16,13,13.09,88408,0
+XSHD.US,D,20251212,000000,13.1699,13.2,13.08,13.11,55779,0
+XSHD.US,D,20251215,000000,13.15,13.195,13.06,13.15,70813,0
+XSHD.US,D,20251216,000000,13.1399,13.16,13.069,13.07,88382,0
+XSHD.US,D,20251217,000000,13.16,13.2864,13.15,13.22,36964,0
+XSHD.US,D,20251218,000000,13.282,13.282,13.18,13.19,44192,0
+XSHD.US,D,20251219,000000,13.1473,13.17,13,13.01,49100,0
+XSHD.US,D,20251222,000000,12.9701,13.03,12.93,12.93,65263,0
+XSHD.US,D,20251223,000000,12.93,12.94,12.8,12.82,37223,0
+XSHD.US,D,20251224,000000,12.845,12.92,12.81,12.9,29906,0
+XSHD.US,D,20251226,000000,12.92,12.9213,12.85,12.91,41069,0
+XSHD.US,D,20251229,000000,12.92,12.92,12.8535,12.87,46441,0
+XSHD.US,D,20251230,000000,12.881,12.91,12.87,12.88,47572,0
+XSHD.US,D,20251231,000000,12.87,12.885,12.79,12.81,80005,0
+XSHD.US,D,20260102,000000,12.861,12.98,12.74,12.91,39054,0
+XSHD.US,D,20260105,000000,12.9,12.96,12.83,12.89,155198,0
+XSHD.US,D,20260106,000000,12.85,13.025,12.85,13.02,100561,0
+XSHD.US,D,20260107,000000,13.035,13.05,12.9,12.96,28894,0
+XSHD.US,D,20260108,000000,12.91,13.26,12.89,13.2,44360,0
+XSHD.US,D,20260109,000000,13.25,13.34,13.21,13.31,40817,0
+XSHD.US,D,20260112,000000,13.3117,13.405,13.2638,13.39,90484,0
+XSHD.US,D,20260113,000000,13.43,13.4799,13.34,13.38,74353,0
+XSHD.US,D,20260114,000000,13.415,13.545,13.37,13.54,40790,0
+XSHD.US,D,20260115,000000,13.57,13.78,13.5249,13.75,68334,0
+XSHD.US,D,20260116,000000,13.71,13.83,13.7,13.825,40497,0
+XSHD.US,D,20260120,000000,13.507,13.58,13.47,13.5,65256,0
+XSHD.US,D,20260121,000000,13.5899,13.72,13.57,13.72,37916,0
+XSHD.US,D,20260122,000000,13.74,13.87,13.7016,13.73,33734,0
+XSHD.US,D,20260123,000000,13.6801,13.71,13.61,13.62,29013,0
+XSHD.US,D,20260126,000000,13.6302,13.64,13.5,13.6,48435,0
+XSHD.US,D,20260127,000000,13.555,13.681,13.555,13.67,31826,0
+XSHD.US,D,20260128,000000,13.72,13.735,13.53,13.55,36634,0
+XSHD.US,D,20260129,000000,13.669,13.74,13.61,13.7,49704,0
+XSHD.US,D,20260130,000000,13.71,13.735,13.4355,13.5724,36847,0
+XSHD.US,D,20260202,000000,13.5265,13.66,13.51,13.57,74019,0
+XSHD.US,D,20260203,000000,13.6,13.71,13.5,13.59,111645,0
+XSHD.US,D,20260204,000000,13.73,13.88,13.63,13.88,40561,0
+XSHD.US,D,20260205,000000,13.83,13.89,13.73,13.8,59490,0
+XSHD.US,D,20260206,000000,13.84,13.92,13.8301,13.86,73234,0
+XSHD.US,D,20260209,000000,13.75,13.84,13.6,13.72,50375,0
+XSHD.US,D,20260210,000000,13.76,13.885,13.74,13.84,27369,0
+XSHD.US,D,20260211,000000,13.87,13.87,13.735,13.74,30338,0
+XSHD.US,D,20260212,000000,13.765,13.825,13.5488,13.625,49690,0
+XSHD.US,D,20260213,000000,13.66,13.84,13.61,13.78,45910,0
+XSHD.US,D,20260217,000000,13.8,13.8,13.5208,13.61,33095,0
+XSHD.US,D,20260218,000000,13.6375,13.7531,13.6375,13.67,27828,0
diff --git a/daily/us/nyse etfs/2/xsoe.us.txt b/daily/us/nyse etfs/2/xsoe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab2490dcfaf50c3c07fcc5255ebbbf5207369b4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsoe.us.txt	
@@ -0,0 +1,2508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSOE.US,D,20141217,000000,20.7666,20.7666,20.4273,20.6864,1441.7363944849,0
+XSOE.US,D,20141218,000000,21.0062,21.0062,20.9387,20.9759,3360.9840628878,0
+XSOE.US,D,20141219,000000,21.1216,21.193,21.1216,21.1304,2340.5209978552,0
+XSOE.US,D,20141222,000000,21.2722,21.7583,21.2722,21.3309,1506.1544036002,0
+XSOE.US,D,20141223,000000,21.2282,21.2282,21.0697,21.0697,2413.1190716201,0
+XSOE.US,D,20141224,000000,21.0942,21.1304,21.0942,21.1127,1066.4759286863,0
+XSOE.US,D,20141226,000000,21.3915,21.3915,21.3563,21.3563,341.51769911911,0
+XSOE.US,D,20141229,000000,21.2458,21.2458,21.2458,21.2458,306.75242435848,0
+XSOE.US,D,20141230,000000,21.1304,21.193,21.1304,21.193,1038.8682104941,0
+XSOE.US,D,20141231,000000,21.2722,21.278,21.2106,21.2458,1262.7974802758,0
+XSOE.US,D,20150102,000000,20.8448,20.8448,20.8448,20.8448,338.45017487553,0
+XSOE.US,D,20150105,000000,20.6599,20.6599,20.6159,20.6159,664.63025277672,0
+XSOE.US,D,20150106,000000,20.6864,20.6864,20.4791,20.4791,460.12863653773,0
+XSOE.US,D,20150112,000000,21.1392,21.1392,21.1392,21.1392,110.43087276905,0
+XSOE.US,D,20150114,000000,21.193,21.193,21.193,21.193,299.59486779012,0
+XSOE.US,D,20150116,000000,21.278,21.278,21.278,21.278,110.43087276905,0
+XSOE.US,D,20150120,000000,21.3563,21.4189,21.3563,21.4189,1555.2347914975,0
+XSOE.US,D,20150121,000000,21.817,21.817,21.7925,21.7925,1455.0289995404,0
+XSOE.US,D,20150122,000000,21.9725,22.2521,21.9392,22.2521,3538.9004690157,0
+XSOE.US,D,20150123,000000,22.2424,22.2424,22.1318,22.1318,1933.5627815396,0
+XSOE.US,D,20150126,000000,22.2268,22.2424,22.1906,22.1906,1921.2926845653,0
+XSOE.US,D,20150127,000000,22.0947,22.1671,22.0507,22.1504,3520.4953235542,0
+XSOE.US,D,20150128,000000,22.0868,22.0868,21.948,21.948,10657.601730295,0
+XSOE.US,D,20150129,000000,21.948,21.9646,21.7407,21.9392,15802.862394868,0
+XSOE.US,D,20150130,000000,21.5715,21.5979,21.4795,21.4795,5846.7012082727,0
+XSOE.US,D,20150202,000000,21.6175,21.6262,21.59,21.6262,639.06755074684,0
+XSOE.US,D,20150203,000000,21.9128,22.0263,21.8873,22.0086,5765.9230698583,0
+XSOE.US,D,20150204,000000,22.0165,22.0507,21.948,21.948,5470.418234393,0
+XSOE.US,D,20150205,000000,21.9813,21.9813,21.9813,21.9813,2875.2927243202,0
+XSOE.US,D,20150206,000000,21.817,21.8531,21.6527,21.6888,21656.721159709,0
+XSOE.US,D,20150209,000000,21.6262,21.6448,21.6262,21.6262,510.23153251628,0
+XSOE.US,D,20150210,000000,21.5715,21.5715,21.5647,21.5647,2894.7203778629,0
+XSOE.US,D,20150211,000000,21.4982,21.4982,21.4697,21.4697,1495.9293227882,0
+XSOE.US,D,20150212,000000,21.6615,21.6615,21.636,21.6527,4037.8844126389,0
+XSOE.US,D,20150213,000000,21.991,22.0781,21.9226,22.0507,7252.6498199158,0
+XSOE.US,D,20150217,000000,21.9392,22.0263,21.9128,21.9646,3278.160908311,0
+XSOE.US,D,20150218,000000,21.9646,21.9646,21.9646,21.9646,110.43087276905,0
+XSOE.US,D,20150219,000000,21.948,21.948,21.948,21.948,110.43087276905,0
+XSOE.US,D,20150220,000000,21.817,22.0263,21.817,22.0263,2352.7910948296,0
+XSOE.US,D,20150223,000000,21.9646,21.9646,21.862,21.862,10384.592072616,0
+XSOE.US,D,20150226,000000,22.0868,22.0947,22.0595,22.0595,690.19295480659,0
+XSOE.US,D,20150227,000000,22.0341,22.0341,22.0341,22.0341,172.80386572195,0
+XSOE.US,D,20150302,000000,21.9813,21.991,21.9558,21.9558,2761.7943273076,0
+XSOE.US,D,20150303,000000,21.9558,21.9558,21.9303,21.9303,1265.8650045193,0
+XSOE.US,D,20150304,000000,21.948,21.948,21.7407,21.7768,460.12863653773,0
+XSOE.US,D,20150305,000000,21.7407,21.768,21.723,21.768,1840.5145461509,0
+XSOE.US,D,20150306,000000,21.862,21.862,21.4267,21.4697,6213.7816094217,0
+XSOE.US,D,20150309,000000,21.3563,21.3563,21.3221,21.3221,1035.8006862505,0
+XSOE.US,D,20150310,000000,21.0267,21.0267,20.9211,20.9211,3335.4213608579,0
+XSOE.US,D,20150311,000000,21.0346,21.0776,20.9837,21.06,10927.54386373,0
+XSOE.US,D,20150312,000000,21.278,21.278,21.1734,21.1734,690.19295480659,0
+XSOE.US,D,20150313,000000,20.8448,21.0169,20.8448,20.9044,690.19295480659,0
+XSOE.US,D,20150316,000000,21.0942,21.1577,21.0776,21.1392,4369.177030946,0
+XSOE.US,D,20150318,000000,21.3309,21.862,21.3309,21.8238,806.75887606281,0
+XSOE.US,D,20150319,000000,21.5412,21.5412,21.5314,21.5412,806.75887606281,0
+XSOE.US,D,20150320,000000,21.7925,21.9226,21.7837,21.9226,690.19295480659,0
+XSOE.US,D,20150323,000000,21.9646,21.9646,21.9646,21.9646,110.43087276905,0
+XSOE.US,D,20150325,000000,21.9646,21.9646,21.9646,21.9646,110.43087276905,0
+XSOE.US,D,20150327,000000,21.5715,21.5715,21.55,21.5715,6213.7816094217,0
+XSOE.US,D,20150330,000000,21.8531,21.8531,21.8531,21.8531,460.12863653773,0
+XSOE.US,D,20150331,000000,21.8433,21.8433,21.8433,21.8433,230.06431826886,0
+XSOE.US,D,20150401,000000,21.9813,22.0868,21.9813,22.0868,806.75887606281,0
+XSOE.US,D,20150402,000000,22.3138,22.4086,22.3138,22.4086,3220.9004557641,0
+XSOE.US,D,20150406,000000,22.6874,22.7147,22.6874,22.7147,1150.3215913443,0
+XSOE.US,D,20150407,000000,22.7147,22.7147,22.7147,22.7147,107.36334852547,0
+XSOE.US,D,20150408,000000,22.9632,23.1304,22.8419,23.1304,3104.3345345079,0
+XSOE.US,D,20150409,000000,23.0462,23.1206,23.0462,23.1206,1323.1254570663,0
+XSOE.US,D,20150410,000000,23.0805,23.0883,23.0629,23.0629,922.30228923784,0
+XSOE.US,D,20150413,000000,23.1646,23.1646,23.0462,23.0462,1035.8006862505,0
+XSOE.US,D,20150414,000000,23.0267,23.0727,23.0267,23.0727,1495.9293227882,0
+XSOE.US,D,20150415,000000,22.9817,23.104,22.9387,23.104,1223.9421731904,0
+XSOE.US,D,20150416,000000,23.1734,23.3387,23.1734,23.321,1725.9936410571,0
+XSOE.US,D,20150417,000000,22.8282,22.8282,22.8116,22.8116,572.60452546917,0
+XSOE.US,D,20150420,000000,22.8595,22.8595,22.8595,22.8595,572.60452546917,0
+XSOE.US,D,20150421,000000,23.0462,23.0462,23.0462,23.0462,493.87140321716,0
+XSOE.US,D,20150422,000000,23.1206,23.1988,23.0883,23.1988,1795.5241905783,0
+XSOE.US,D,20150423,000000,23.3915,23.3915,23.3915,23.3915,230.06431826886,0
+XSOE.US,D,20150424,000000,23.4541,23.4717,23.4541,23.4717,341.51769911911,0
+XSOE.US,D,20150427,000000,23.59,23.59,23.5313,23.5313,1608.4052117197,0
+XSOE.US,D,20150428,000000,23.5313,23.5725,23.5313,23.547,690.19295480659,0
+XSOE.US,D,20150429,000000,23.4003,23.4003,23.3035,23.3543,922.30228923784,0
+XSOE.US,D,20150430,000000,23.0462,23.0462,23.0462,23.0462,110.43087276905,0
+XSOE.US,D,20150501,000000,23.104,23.104,23.0962,23.0962,1840.5145461509,0
+XSOE.US,D,20150504,000000,23.2077,23.2077,23.2077,23.2077,110.43087276905,0
+XSOE.US,D,20150505,000000,23.1206,23.1206,23.1206,23.1206,110.43087276905,0
+XSOE.US,D,20150506,000000,22.8017,22.9632,22.7489,22.7577,1495.9293227882,0
+XSOE.US,D,20150507,000000,22.6003,22.7147,22.5827,22.7147,8856.9649993106,0
+XSOE.US,D,20150512,000000,22.7636,22.7636,22.7636,22.7636,177.91640612792,0
+XSOE.US,D,20150513,000000,22.9465,22.9994,22.9025,22.9994,2989.813629414,0
+XSOE.US,D,20150515,000000,23.056,23.1646,23.056,23.1646,1915.1576360781,0
+XSOE.US,D,20150518,000000,23.1646,23.1646,23.1646,23.1646,53.170420222137,0
+XSOE.US,D,20150519,000000,23.0727,23.1137,23.0727,23.1137,1150.3215913443,0
+XSOE.US,D,20150520,000000,23.1137,23.1137,23.1137,23.1137,110.43087276905,0
+XSOE.US,D,20150522,000000,23.1137,23.1137,23.1137,23.1137,110.43087276905,0
+XSOE.US,D,20150526,000000,22.8595,22.8595,22.5397,22.5827,9732.2319168135,0
+XSOE.US,D,20150527,000000,22.4702,22.4702,22.4702,22.4702,110.43087276905,0
+XSOE.US,D,20150528,000000,22.4702,22.4702,22.4702,22.4702,82.823154576791,0
+XSOE.US,D,20150529,000000,22.3822,22.3822,22.2268,22.2268,403340.58272432,0
+XSOE.US,D,20150601,000000,22.0781,22.2169,22.0781,22.1671,57980.298236078,0
+XSOE.US,D,20150602,000000,22.1671,22.1671,22.1671,22.1671,1.0225080811949,0
+XSOE.US,D,20150603,000000,22.1739,22.1739,22.124,22.124,1840.5145461509,0
+XSOE.US,D,20150604,000000,21.817,21.817,21.817,21.817,110.43087276905,0
+XSOE.US,D,20150605,000000,21.7768,21.7993,21.7485,21.7485,3681.0290923018,0
+XSOE.US,D,20150608,000000,21.768,21.768,21.7045,21.723,922.30228923784,0
+XSOE.US,D,20150610,000000,21.7583,21.7583,21.7583,21.7583,678.94536591345,0
+XSOE.US,D,20150611,000000,21.679,21.7143,21.679,21.7143,2417.2091039449,0
+XSOE.US,D,20150612,000000,21.6615,21.679,21.6615,21.6615,3564.4631710456,0
+XSOE.US,D,20150615,000000,21.6615,21.6615,21.6615,21.6615,110.43087276905,0
+XSOE.US,D,20150616,000000,21.4795,21.4795,21.4795,21.4795,341.51769911911,0
+XSOE.US,D,20150617,000000,21.5225,21.5225,21.5225,21.5225,341.51769911911,0
+XSOE.US,D,20150618,000000,21.9226,21.9303,21.8873,21.8961,5749.5629405592,0
+XSOE.US,D,20150619,000000,21.7583,21.7583,21.7583,21.7583,460.12863653773,0
+XSOE.US,D,20150622,000000,22.0409,22.0409,22.0409,22.0409,6748.5533358867,0
+XSOE.US,D,20150623,000000,22.0575,22.1231,22.0321,22.1231,4757.7301018001,0
+XSOE.US,D,20150624,000000,22.1318,22.1318,22.0849,22.0849,223.92926978169,0
+XSOE.US,D,20150625,000000,22.0849,22.0849,22.0849,22.0849,108.38585660666,0
+XSOE.US,D,20150626,000000,22.0849,22.0849,22.0849,22.0849,108.38585660666,0
+XSOE.US,D,20150629,000000,21.4825,21.4825,21.3475,21.3642,2475.492064573,0
+XSOE.US,D,20150630,000000,21.3642,21.3642,21.3642,21.3642,3.0675242435848,0
+XSOE.US,D,20150701,000000,21.595,21.595,21.595,21.595,223.92926978169,0
+XSOE.US,D,20150706,000000,21.2067,21.4727,21.1069,21.1069,2249.5177786289,0
+XSOE.US,D,20150707,000000,20.5749,20.5906,20.5749,20.5906,1461.1640480276,0
+XSOE.US,D,20150708,000000,20.3705,20.3705,20.2453,20.2453,903.89714377633,0
+XSOE.US,D,20150709,000000,20.7714,20.7979,20.7617,20.7979,2136.0193816162,0
+XSOE.US,D,20150710,000000,21.0707,21.1529,21.0531,21.1529,1239.2797944083,0
+XSOE.US,D,20150713,000000,21.1784,21.2517,21.1784,21.2517,2700.4438424359,0
+XSOE.US,D,20150714,000000,21.3113,21.3113,21.3113,21.3113,223.92926978169,0
+XSOE.US,D,20150715,000000,21.1979,21.1979,21.1334,21.1334,982.63026602835,0
+XSOE.US,D,20150716,000000,21.1334,21.1334,21.1334,21.1334,108.38585660666,0
+XSOE.US,D,20150717,000000,21.1334,21.1334,21.1334,21.1334,108.38585660666,0
+XSOE.US,D,20150720,000000,21.1334,21.1529,21.1069,21.1529,561.35693657603,0
+XSOE.US,D,20150723,000000,21.1529,21.1529,21.1529,21.1529,108.38585660666,0
+XSOE.US,D,20150727,000000,21.1529,21.1529,21.1529,21.1529,108.38585660666,0
+XSOE.US,D,20150728,000000,20.0878,20.1828,20.0781,20.1828,671.78780934508,0
+XSOE.US,D,20150731,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150803,000000,20.1828,20.1828,20.1828,20.1828,56.237944465722,0
+XSOE.US,D,20150804,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150805,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150806,000000,20.1828,20.1828,20.1828,20.1828,21.472669705094,0
+XSOE.US,D,20150807,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150810,000000,19.9705,19.9705,19.9705,19.9705,108.38585660666,0
+XSOE.US,D,20150812,000000,19.2674,19.2674,19.2674,19.2674,223.92926978169,0
+XSOE.US,D,20150817,000000,19.1793,19.1793,19.1793,19.1793,108.38585660666,0
+XSOE.US,D,20150818,000000,18.8419,18.8517,18.8419,18.8419,1571.5949207966,0
+XSOE.US,D,20150819,000000,18.7138,18.7138,18.7138,18.7138,2587.9679535044,0
+XSOE.US,D,20150820,000000,18.7138,18.7138,18.7138,18.7138,108.38585660666,0
+XSOE.US,D,20150821,000000,18.0135,18.0135,18.0135,18.0135,108.38585660666,0
+XSOE.US,D,20150824,000000,18.0135,18.0135,18.0135,18.0135,5.1125404059747,0
+XSOE.US,D,20150825,000000,18.0057,18.0057,17.5969,17.5969,6861.0292248181,0
+XSOE.US,D,20150826,000000,17.6057,18.0292,17.6057,18.0292,561.35693657603,0
+XSOE.US,D,20150901,000000,17.8893,17.9607,17.8717,17.8893,1239.2797944083,0
+XSOE.US,D,20150902,000000,18.039,18.0663,17.9705,17.9882,903.89714377633,0
+XSOE.US,D,20150903,000000,18.1035,18.1035,18.1035,18.1035,1122.7138731521,0
+XSOE.US,D,20150904,000000,17.506,17.5519,17.506,17.5519,1571.5949207966,0
+XSOE.US,D,20150908,000000,17.8355,17.8355,17.8355,17.8355,671.78780934508,0
+XSOE.US,D,20150910,000000,18.2541,18.2541,18.0214,18.0762,9388.669201532,0
+XSOE.US,D,20150911,000000,18.0292,18.085,17.8962,17.9705,1689.1833501341,0
+XSOE.US,D,20150914,000000,18.085,18.2082,18.0057,18.1231,1461.1640480276,0
+XSOE.US,D,20150915,000000,18.352,18.4292,18.0057,18.2883,18895.949340483,0
+XSOE.US,D,20150916,000000,18.6091,18.6091,18.4751,18.484,2587.9679535044,0
+XSOE.US,D,20150917,000000,18.6629,18.6952,18.6629,18.6952,3370.1866356185,0
+XSOE.US,D,20150921,000000,18.3128,18.3128,18.1955,18.2512,3569.5757114516,0
+XSOE.US,D,20150922,000000,18.0331,18.0331,17.8483,17.8923,1676.9132531597,0
+XSOE.US,D,20150923,000000,17.8923,17.8923,17.6957,17.7769,3014.3538233627,0
+XSOE.US,D,20150924,000000,17.6575,17.6575,17.6575,17.6575,219.83923745691,0
+XSOE.US,D,20150925,000000,17.6575,17.6575,17.6575,17.6575,107.36334852547,0
+XSOE.US,D,20150928,000000,17.506,17.5147,17.2634,17.4248,2257.6978432784,0
+XSOE.US,D,20150929,000000,17.506,17.5519,17.3729,17.4884,4688.1995522788,0
+XSOE.US,D,20151006,000000,18.9681,18.9681,18.9583,18.9583,332.31512638836,0
+XSOE.US,D,20151007,000000,18.9583,18.9583,18.9583,18.9583,107.36334852547,0
+XSOE.US,D,20151008,000000,18.9583,18.9583,18.9583,18.9583,107.36334852547,0
+XSOE.US,D,20151009,000000,19.37,19.37,19.3339,19.3339,666.67526893911,0
+XSOE.US,D,20151012,000000,19.2634,19.2634,19.2439,19.2439,221.8842536193,0
+XSOE.US,D,20151014,000000,19.1021,19.1471,19.0834,19.1471,1560.3473319035,0
+XSOE.US,D,20151015,000000,19.457,19.5138,19.4326,19.4757,896.73958720797,0
+XSOE.US,D,20151016,000000,19.5324,19.5754,19.504,19.5597,784.26369827653,0
+XSOE.US,D,20151019,000000,19.5597,19.5597,19.5597,19.5597,107.36334852547,0
+XSOE.US,D,20151021,000000,19.3339,19.3427,19.3339,19.3427,221.8842536193,0
+XSOE.US,D,20151023,000000,19.7005,19.8708,19.6223,19.8092,80809.836164918,0
+XSOE.US,D,20151026,000000,19.6223,19.7827,19.6223,19.727,16407.164670855,0
+XSOE.US,D,20151027,000000,19.727,19.727,19.727,19.727,107.36334852547,0
+XSOE.US,D,20151030,000000,19.4757,19.4757,19.414,19.414,221.8842536193,0
+XSOE.US,D,20151102,000000,19.6223,19.6223,19.6223,19.6223,113.49839701264,0
+XSOE.US,D,20151103,000000,19.7993,19.9881,19.7993,19.9881,896.73958720797,0
+XSOE.US,D,20151104,000000,19.9715,19.9881,19.9715,19.9881,221.8842536193,0
+XSOE.US,D,20151105,000000,19.9881,19.9881,19.9881,19.9881,107.36334852547,0
+XSOE.US,D,20151113,000000,19.9881,19.9881,19.9881,19.9881,107.36334852547,0
+XSOE.US,D,20151117,000000,19.9881,19.9881,19.9881,19.9881,107.36334852547,0
+XSOE.US,D,20151123,000000,19.3514,19.3514,19.3514,19.3514,107.36334852547,0
+XSOE.US,D,20151124,000000,19.4942,19.4942,19.4942,19.4942,107.36334852547,0
+XSOE.US,D,20151127,000000,18.9954,19.0571,18.9954,19.0571,332.31512638836,0
+XSOE.US,D,20151203,000000,18.8996,18.8996,18.8996,18.8996,1570.5724127154,0
+XSOE.US,D,20151207,000000,18.8996,18.8996,18.8996,18.8996,107.36334852547,0
+XSOE.US,D,20151208,000000,18.5524,18.5524,18.5524,18.5524,257.67203646113,0
+XSOE.US,D,20151210,000000,18.2952,18.2952,18.2952,18.2952,107.36334852547,0
+XSOE.US,D,20151211,000000,18.2952,18.2952,18.2952,18.2952,107.36334852547,0
+XSOE.US,D,20151214,000000,18.2952,18.2952,18.2952,18.2952,105.31833236308,0
+XSOE.US,D,20151218,000000,18.2952,18.2952,18.2952,18.2952,107.36334852547,0
+XSOE.US,D,20151221,000000,18.4311,18.4311,18.4311,18.4311,1000.0129034087,0
+XSOE.US,D,20151222,000000,18.4311,18.4311,18.4311,18.4311,1.0225080811949,0
+XSOE.US,D,20151223,000000,18.8673,18.8673,18.8673,18.8673,220.86174553811,0
+XSOE.US,D,20151230,000000,16.6522,18.4321,16.6522,18.4321,2334.3859493681,0
+XSOE.US,D,20151231,000000,18.3793,18.3793,18.3793,18.3793,221.8842536193,0
+XSOE.US,D,20160106,000000,17.7143,17.7143,17.7143,17.7143,585.89713052471,0
+XSOE.US,D,20160107,000000,17.3906,17.3906,17.3906,17.3906,1160.5466721563,0
+XSOE.US,D,20160108,000000,17.0316,17.0316,17.0316,17.0316,455.01609613175,0
+XSOE.US,D,20160114,000000,16.9495,16.9495,16.9495,16.9495,174.84888188434,0
+XSOE.US,D,20160115,000000,16.5974,16.5974,16.5974,16.5974,1150.3215913443,0
+XSOE.US,D,20160119,000000,16.6434,16.6434,16.6434,16.6434,554.19938000766,0
+XSOE.US,D,20160120,000000,16.1945,16.1945,16.1945,16.1945,450.92606380697,0
+XSOE.US,D,20160126,000000,16.7148,16.7148,16.7148,16.7148,117.58842933742,0
+XSOE.US,D,20160201,000000,17.3192,17.3192,17.3192,17.3192,554.19938000766,0
+XSOE.US,D,20160202,000000,17.1754,17.1754,16.8771,16.8771,393.66561126006,0
+XSOE.US,D,20160209,000000,17.0776,17.0776,16.9123,16.9123,223.92926978169,0
+XSOE.US,D,20160211,000000,16.482,16.482,16.482,16.482,118.61093741861,0
+XSOE.US,D,20160212,000000,16.5974,16.5974,16.5974,16.5974,233.13184251245,0
+XSOE.US,D,20160216,000000,16.8976,16.9739,16.8976,16.9739,624.75243761011,0
+XSOE.US,D,20160218,000000,17.3349,17.3349,17.2869,17.2869,593.05468709307,0
+XSOE.US,D,20160219,000000,17.2341,17.2341,17.2253,17.2341,1661.5756319418,0
+XSOE.US,D,20160223,000000,17.3456,17.3544,17.3377,17.3377,2232.1351412486,0
+XSOE.US,D,20160224,000000,17.2009,17.2009,17.2009,17.2009,107.36334852547,0
+XSOE.US,D,20160225,000000,17.2996,17.2996,17.2996,17.2996,524.54664565301,0
+XSOE.US,D,20160226,000000,17.2556,17.2556,17.1754,17.2361,4659.5693260054,0
+XSOE.US,D,20160229,000000,17.283,17.3182,17.0121,17.3182,554.19938000766,0
+XSOE.US,D,20160301,000000,17.8023,17.8767,17.3456,17.3456,556.24439617005,0
+XSOE.US,D,20160304,000000,18.264,18.4311,18.264,18.3695,3233.1705527384,0
+XSOE.US,D,20160309,000000,18.1485,18.1485,18.1485,18.1485,165.64630915358,0
+XSOE.US,D,20160311,000000,18.5475,18.6326,18.5475,18.6326,1332.328029797,0
+XSOE.US,D,20160324,000000,18.8292,18.8389,18.8292,18.8389,523.52413757181,0
+XSOE.US,D,20160401,000000,19.1001,19.2067,19.1001,19.2067,523.52413757181,0
+XSOE.US,D,20160412,000000,19.3016,19.3016,19.3016,19.3016,331.29261830716,0
+XSOE.US,D,20160419,000000,19.3789,19.8189,19.3789,19.8189,2560.3602353122,0
+XSOE.US,D,20160420,000000,19.6302,19.6302,19.6302,19.6302,331.29261830716,0
+XSOE.US,D,20160421,000000,19.4042,19.4042,19.4042,19.4042,220.86174553811,0
+XSOE.US,D,20160422,000000,19.4042,19.4042,19.3857,19.3857,220.86174553811,0
+XSOE.US,D,20160425,000000,19.1812,19.1812,19.1812,19.1812,138.03859096132,0
+XSOE.US,D,20160427,000000,19.2692,19.2692,19.2692,19.2692,664.63025277672,0
+XSOE.US,D,20160428,000000,19.2791,19.2791,19.2791,19.2791,107.36334852547,0
+XSOE.US,D,20160512,000000,18.5769,18.5769,18.5769,18.5769,107.36334852547,0
+XSOE.US,D,20160517,000000,18.4585,18.4585,18.4585,18.4585,277.09969000383,0
+XSOE.US,D,20160523,000000,17.8932,18.0918,17.8932,18.0918,1821.0868926082,0
+XSOE.US,D,20160526,000000,18.5866,18.5866,18.4869,18.4869,1096.128663041,0
+XSOE.US,D,20160601,000000,18.525,18.525,18.525,18.525,1623.7428329376,0
+XSOE.US,D,20160603,000000,18.8488,18.8488,18.8488,18.8488,278.12219808503,0
+XSOE.US,D,20160606,000000,19.1812,19.1891,19.0541,19.1089,3445.852233627,0
+XSOE.US,D,20160620,000000,18.8478,18.9026,18.8096,18.8096,2217.8200281118,0
+XSOE.US,D,20160622,000000,19.0111,19.0111,18.9104,18.9104,8869.235096285,0
+XSOE.US,D,20160627,000000,18.3695,18.3695,18.3695,18.3695,270.96464151666,0
+XSOE.US,D,20160712,000000,19.6312,19.6312,19.6312,19.6312,220.86174553811,0
+XSOE.US,D,20160722,000000,19.8649,19.8649,19.8649,19.8649,220.86174553811,0
+XSOE.US,D,20160729,000000,20.2003,20.2003,20.1015,20.1015,719.84568916124,0
+XSOE.US,D,20160803,000000,19.812,19.9001,19.812,19.9001,3276.1158921486,0
+XSOE.US,D,20160817,000000,20.6306,20.6678,20.6306,20.6678,553.17687192647,0
+XSOE.US,D,20160819,000000,21.0454,21.0454,21.0454,21.0454,145.19614752968,0
+XSOE.US,D,20160826,000000,21.0629,21.0629,21.0629,21.0629,4879.4085634623,0
+XSOE.US,D,20160830,000000,20.6043,20.7402,20.6043,20.7402,971.3826771352,0
+XSOE.US,D,20160901,000000,20.3626,20.3626,20.3626,20.3626,142.1286232861,0
+XSOE.US,D,20160906,000000,21.371,21.4082,21.3622,21.3984,4990.8619443125,0
+XSOE.US,D,20160912,000000,20.5436,20.5436,20.5436,20.5436,1108.3987600153,0
+XSOE.US,D,20160913,000000,20.4341,20.4341,20.4341,20.4341,853.79424779778,0
+XSOE.US,D,20160920,000000,20.6756,20.8067,20.6756,20.8067,2751.5692464956,0
+XSOE.US,D,20160929,000000,21.0111,21.0111,21.0111,21.0111,262.7845768671,0
+XSOE.US,D,20161005,000000,21.3113,21.3113,21.3113,21.3113,2753.614262658,0
+XSOE.US,D,20161013,000000,20.6571,20.6571,20.6296,20.6296,550.10934768288,0
+XSOE.US,D,20161014,000000,20.9857,20.9857,20.4761,20.4849,12190.341344006,0
+XSOE.US,D,20161024,000000,21.2125,21.2125,21.2125,21.2125,328.22509406358,0
+XSOE.US,D,20161026,000000,21.194,21.194,21.194,21.194,253.58200413635,0
+XSOE.US,D,20161028,000000,20.8585,21.0209,20.8585,21.0209,2749.5242303332,0
+XSOE.US,D,20161103,000000,20.5691,20.5691,20.5691,20.5691,1154.4116236691,0
+XSOE.US,D,20161108,000000,20.8889,20.8889,20.8889,20.8889,1008.1929680582,0
+XSOE.US,D,20161121,000000,19.6448,19.6448,19.6448,19.6448,219.83923745691,0
+XSOE.US,D,20161205,000000,19.6859,19.7505,19.6644,19.6644,874.24440942168,0
+XSOE.US,D,20161209,000000,20.1955,20.1955,20.0878,20.0878,6054.2703487553,0
+XSOE.US,D,20161212,000000,20.305,20.305,20.305,20.305,495.91641937955,0
+XSOE.US,D,20161222,000000,19.3055,19.3055,19.3055,19.3055,106.34084044427,0
+XSOE.US,D,20161230,000000,19.5675,19.7035,19.5675,19.6037,9205.6402549981,0
+XSOE.US,D,20170104,000000,20.0703,20.0703,20.0703,20.0703,365.0353849866,0
+XSOE.US,D,20170106,000000,20.2981,20.2981,20.2981,20.2981,121.6784616622,0
+XSOE.US,D,20170112,000000,20.8634,20.8634,20.8634,20.8634,264.82959302949,0
+XSOE.US,D,20170202,000000,21.3074,21.3544,21.3074,21.3544,1096.128663041,0
+XSOE.US,D,20170209,000000,21.548,21.548,21.548,21.548,141.1061152049,0
+XSOE.US,D,20170215,000000,21.815,21.8668,21.8023,21.8023,1426.398773267,0
+XSOE.US,D,20170221,000000,21.857,21.857,21.857,21.857,585.89713052471,0
+XSOE.US,D,20170301,000000,21.8473,21.8473,21.8473,21.8473,878.33444174646,0
+XSOE.US,D,20170306,000000,21.7573,21.7573,21.5285,21.5412,4711.7172381463,0
+XSOE.US,D,20170309,000000,21.7387,21.7387,21.7387,21.7387,465.2411769437,0
+XSOE.US,D,20170316,000000,22.8077,22.8077,22.6962,22.6962,770.97109322099,0
+XSOE.US,D,20170320,000000,22.6962,22.6962,22.6962,22.6962,0,0
+XSOE.US,D,20170322,000000,22.6688,22.703,22.6688,22.6981,770.97109322099,0
+XSOE.US,D,20170323,000000,22.8077,22.8252,22.8077,22.8252,290.39229505937,0
+XSOE.US,D,20170330,000000,22.9182,22.9182,22.9182,22.9182,437.63345875144,0
+XSOE.US,D,20170404,000000,23.1695,23.1695,22.8242,22.8242,327.20258598238,0
+XSOE.US,D,20170412,000000,22.6111,22.6111,22.6111,22.6111,111.45338085025,0
+XSOE.US,D,20170413,000000,22.8771,22.8771,22.8771,22.8771,132.92605055534,0
+XSOE.US,D,20170418,000000,22.5769,22.5769,22.5769,22.5769,106.34084044427,0
+XSOE.US,D,20170419,000000,22.6091,22.6091,22.4507,22.4507,284.2572465722,0
+XSOE.US,D,20170420,000000,22.4507,22.4507,22.4507,22.4507,0,0
+XSOE.US,D,20170425,000000,23.0981,23.0981,23.0981,23.0981,218.81672937572,0
+XSOE.US,D,20170501,000000,23.3514,23.3514,23.2438,23.2624,861.97431244734,0
+XSOE.US,D,20170502,000000,23.3064,23.4502,23.3064,23.4404,3318.0387234776,0
+XSOE.US,D,20170503,000000,23.3582,23.3582,23.3582,23.3582,5481.6658232861,0
+XSOE.US,D,20170504,000000,23.3602,23.3602,23.3602,23.3602,464.21866886251,0
+XSOE.US,D,20170508,000000,23.3798,23.3895,23.3642,23.37,8325.2607970893,0
+XSOE.US,D,20170509,000000,23.6615,23.6615,23.5881,23.5881,5630.9520031406,0
+XSOE.US,D,20170510,000000,23.7083,23.725,23.7083,23.725,1479.5691934891,0
+XSOE.US,D,20170511,000000,23.725,23.8531,23.725,23.8169,1520.4695167369,0
+XSOE.US,D,20170512,000000,23.9098,23.9373,23.901,23.9373,2295.5306422827,0
+XSOE.US,D,20170515,000000,24.1191,24.1191,24.1191,24.1191,218.81672937572,0
+XSOE.US,D,20170516,000000,24.1817,24.1817,24.1817,24.1817,770.97109322099,0
+XSOE.US,D,20170517,000000,24.037,24.037,23.8071,23.8071,1102.2637115282,0
+XSOE.US,D,20170518,000000,23.4727,23.5988,23.3514,23.589,3184.0901648411,0
+XSOE.US,D,20170519,000000,23.9636,24.0468,23.9606,24.0468,610.43732447338,0
+XSOE.US,D,20170523,000000,24.0731,24.0956,24.0731,24.0956,1426.398773267,0
+XSOE.US,D,20170524,000000,24.1191,24.1817,24.1191,24.1817,327.20258598238,0
+XSOE.US,D,20170525,000000,24.3353,24.3353,24.3353,24.3353,236.19936675603,0
+XSOE.US,D,20170526,000000,24.4144,24.4144,24.4144,24.4144,211.65917280735,0
+XSOE.US,D,20170530,000000,24.258,24.258,24.258,24.258,656.45018812716,0
+XSOE.US,D,20170531,000000,24.2736,24.2736,24.0468,24.0546,2036.8360977403,0
+XSOE.US,D,20170601,000000,24.1465,24.2277,24.1338,24.2218,1246.4373509766,0
+XSOE.US,D,20170602,000000,24.3029,24.3861,24.3029,24.3861,3193.2927375718,0
+XSOE.US,D,20170605,000000,24.4409,24.4409,24.4409,24.4409,829.2540538491,0
+XSOE.US,D,20170606,000000,24.4135,24.4409,24.4135,24.4409,1840.5145461509,0
+XSOE.US,D,20170607,000000,24.4477,24.4477,24.3489,24.3861,636.00002650326,0
+XSOE.US,D,20170608,000000,24.6394,24.6394,24.613,24.613,3672.8490276523,0
+XSOE.US,D,20170612,000000,24.2443,24.2932,24.2443,24.2932,228.01930210647,0
+XSOE.US,D,20170613,000000,24.4477,24.6766,24.4477,24.4566,33230.490130754,0
+XSOE.US,D,20170614,000000,24.6111,24.6492,24.4409,24.4409,2687.1512373803,0
+XSOE.US,D,20170615,000000,24.1279,24.3773,24.1279,24.2091,7014.4054369973,0
+XSOE.US,D,20170616,000000,24.1739,24.2091,24.1739,24.2091,2170.7846563769,0
+XSOE.US,D,20170619,000000,24.5397,24.5397,24.5123,24.5123,1191.2219145921,0
+XSOE.US,D,20170620,000000,24.4321,24.4409,24.3578,24.3676,2268.9454321716,0
+XSOE.US,D,20170621,000000,24.4644,24.4644,24.4037,24.4321,1996.9582825737,0
+XSOE.US,D,20170622,000000,24.4732,24.5837,24.4732,24.5582,3784.3024085025,0
+XSOE.US,D,20170623,000000,25.1137,25.1137,24.6492,24.6844,748.4759154347,0
+XSOE.US,D,20170627,000000,24.8477,24.8477,24.6296,24.6296,7518.5019210265,0
+XSOE.US,D,20170628,000000,24.7099,24.8575,24.7099,24.8575,8384.5662657986,0
+XSOE.US,D,20170629,000000,24.6844,24.6844,24.3949,24.3949,6797.633723784,0
+XSOE.US,D,20170630,000000,24.5924,24.6394,24.5759,24.5924,2080.8039452317,0
+XSOE.US,D,20170703,000000,24.701,24.701,24.6394,24.6394,478.53378199924,0
+XSOE.US,D,20170705,000000,24.5397,24.6844,24.5397,24.6844,4533.8008320184,0
+XSOE.US,D,20170706,000000,24.4644,24.4644,24.4644,24.4644,112.47588893144,0
+XSOE.US,D,20170707,000000,24.4477,24.5484,24.4311,24.5475,2335.4084574493,0
+XSOE.US,D,20170710,000000,24.5924,24.701,24.5582,24.701,1912.0901118346,0
+XSOE.US,D,20170711,000000,24.7929,24.7929,24.7929,24.7929,185.07396269629,0
+XSOE.US,D,20170712,000000,25.3357,25.3357,25.279,25.279,1068.5209448487,0
+XSOE.US,D,20170713,000000,25.4071,25.4071,25.4071,25.4071,504.09648402911,0
+XSOE.US,D,20170714,000000,25.678,25.7905,25.6555,25.7808,2798.6046182306,0
+XSOE.US,D,20170717,000000,25.8003,25.8003,25.6731,25.678,5374.3024747606,0
+XSOE.US,D,20170718,000000,25.7523,25.8355,25.6575,25.8355,7973.5180171582,0
+XSOE.US,D,20170719,000000,25.9841,26.0184,25.9841,25.9998,968.31515289162,0
+XSOE.US,D,20170720,000000,26.0262,26.0438,25.9803,25.9803,1344.5981267714,0
+XSOE.US,D,20170721,000000,25.9803,25.9998,25.9333,25.9998,4940.759048334,0
+XSOE.US,D,20170724,000000,26.1905,26.1905,26.0096,26.1534,215290.09900368,0
+XSOE.US,D,20170725,000000,26.0526,26.0526,26.0184,26.0262,453870.88708082,0
+XSOE.US,D,20170726,000000,26.1348,26.2912,26.1348,26.2912,3063.4342112601,0
+XSOE.US,D,20170727,000000,26.3734,26.3734,26.0379,26.1171,2812.9197313673,0
+XSOE.US,D,20170728,000000,26.0712,26.1631,26.0712,26.1631,1387.5434661815,0
+XSOE.US,D,20170731,000000,26.3479,26.3479,26.1719,26.2061,2955.0483546534,0
+XSOE.US,D,20170801,000000,26.4007,26.4007,26.2472,26.2912,10106.46987453,0
+XSOE.US,D,20170802,000000,26.257,26.2746,26.1534,26.2374,59854.555548908,0
+XSOE.US,D,20170803,000000,26.1807,26.1807,25.9998,26.1044,7869.2221928763,0
+XSOE.US,D,20170804,000000,26.213,26.213,26.1074,26.1836,5605.3893011107,0
+XSOE.US,D,20170807,000000,26.4007,26.4457,26.3567,26.4457,2976.5210243585,0
+XSOE.US,D,20170808,000000,26.5455,26.5837,26.5455,26.5837,636.00002650326,0
+XSOE.US,D,20170809,000000,26.2912,26.301,26.1905,26.301,2915.1705394868,0
+XSOE.US,D,20170810,000000,25.9734,25.9734,25.6878,25.6878,4220.9133591727,0
+XSOE.US,D,20170811,000000,25.5636,25.7338,25.544,25.6976,50520.07927568,0
+XSOE.US,D,20170814,000000,26.0526,26.0614,25.9597,26.0096,3734.199512524,0
+XSOE.US,D,20170815,000000,26.035,26.035,25.8805,26.0096,4435.6400562237,0
+XSOE.US,D,20170816,000000,26.2003,26.2746,26.1719,26.2277,10217.923255381,0
+XSOE.US,D,20170817,000000,26.2551,26.2551,26.0575,26.0575,3309.858658828,0
+XSOE.US,D,20170818,000000,26.035,26.1964,26.035,26.1719,2488.7846696285,0
+XSOE.US,D,20170821,000000,26.2824,26.301,26.2354,26.2374,2277.1254968212,0
+XSOE.US,D,20170822,000000,26.5005,26.568,26.5005,26.5651,1458.096523784,0
+XSOE.US,D,20170823,000000,26.6072,26.6727,26.5837,26.6727,1564.4373642283,0
+XSOE.US,D,20170824,000000,26.659,26.7245,26.659,26.7235,3016.3988395251,0
+XSOE.US,D,20170825,000000,26.793,26.8399,26.7645,26.7988,1957.0804674071,0
+XSOE.US,D,20170828,000000,26.8849,26.8849,26.701,26.701,1809.8393037151,0
+XSOE.US,D,20170829,000000,26.5739,26.6932,26.5739,26.6746,1501.0418631942,0
+XSOE.US,D,20170830,000000,26.8213,26.8213,26.659,26.6962,7199.4793996936,0
+XSOE.US,D,20170831,000000,26.9308,26.9308,26.7108,26.7108,8915.2479599388,0
+XSOE.US,D,20170901,000000,26.9485,27.0022,26.9103,26.967,3443.8072174646,0
+XSOE.US,D,20170905,000000,26.8653,26.8663,26.6032,26.6765,9054.3090589813,0
+XSOE.US,D,20170906,000000,26.7734,26.8947,26.7734,26.8663,3022.5338880123,0
+XSOE.US,D,20170907,000000,26.967,27.0433,26.8292,27.0198,7315.0228128687,0
+XSOE.US,D,20170908,000000,27.0443,27.0443,26.8947,26.9308,5520.5211303715,0
+XSOE.US,D,20170911,000000,27.2311,27.279,27.2213,27.279,1501.0418631942,0
+XSOE.US,D,20170912,000000,27.1871,27.3279,27.1871,27.2692,11977.659663117,0
+XSOE.US,D,20170913,000000,27.2213,27.2888,27.2213,27.2838,738.25083462275,0
+XSOE.US,D,20170914,000000,27.2888,27.3406,27.2712,27.324,7837.5244423593,0
+XSOE.US,D,20170915,000000,27.3328,27.4863,27.3328,27.4678,11751.685377174,0
+XSOE.US,D,20170918,000000,27.723,27.723,27.5509,27.6516,10007.286590655,0
+XSOE.US,D,20170919,000000,27.6135,27.6614,27.5959,27.6565,3286.3409729606,0
+XSOE.US,D,20170920,000000,27.7709,27.7905,27.4296,27.6428,37085.345596859,0
+XSOE.US,D,20170921,000000,27.6428,27.6428,27.5138,27.6243,15255.820571429,0
+XSOE.US,D,20170922,000000,27.5059,27.5059,27.3915,27.4863,11781.338111528,0
+XSOE.US,D,20170925,000000,27.1235,27.1235,26.8702,26.9387,6618.6948095749,0
+XSOE.US,D,20170926,000000,26.921,27.0022,26.8262,26.8487,14650.495787361,0
+XSOE.US,D,20170927,000000,26.7763,26.8164,26.6952,26.8085,7241.4022310226,0
+XSOE.US,D,20170928,000000,26.7255,26.7382,26.7098,26.7108,5222.9712787438,0
+XSOE.US,D,20170929,000000,26.9582,27.0775,26.9582,27.0775,27465.589568978,0
+XSOE.US,D,20171002,000000,27.0502,27.1333,27.0502,27.0658,7301.7302078131,0
+XSOE.US,D,20171003,000000,27.3162,27.4325,27.278,27.3856,11078.875059747,0
+XSOE.US,D,20171004,000000,27.4873,27.5528,27.4394,27.5,3847.6979095366,0
+XSOE.US,D,20171005,000000,27.5626,27.6154,27.5616,27.6076,3386.5467649177,0
+XSOE.US,D,20171006,000000,27.4873,27.5528,27.4688,27.5528,6861.0292248181,0
+XSOE.US,D,20171009,000000,27.4403,27.4971,27.4403,27.4775,2753.614262658,0
+XSOE.US,D,20171010,000000,27.7631,27.7826,27.7171,27.7601,3705.5692862505,0
+XSOE.US,D,20171011,000000,27.8903,27.8903,27.8091,27.8638,8004.1932595941,0
+XSOE.US,D,20171012,000000,27.9264,27.9822,27.8903,27.9538,5554.263897051,0
+XSOE.US,D,20171013,000000,28.0937,28.167,28.0937,28.1279,16242.540869782,0
+XSOE.US,D,20171016,000000,28.167,28.1759,28.1377,28.1553,3282.2509406358,0
+XSOE.US,D,20171017,000000,27.9988,28.0937,27.9909,28.079,6001.0999285332,0
+XSOE.US,D,20171018,000000,28.0556,28.1934,28.0477,28.1934,1831.3119734202,0
+XSOE.US,D,20171019,000000,27.7689,27.8814,27.7689,27.8541,5593.1192041364,0
+XSOE.US,D,20171020,000000,28.0213,28.0213,27.9196,27.9362,4898.836217005,0
+XSOE.US,D,20171023,000000,27.7826,27.8462,27.7788,27.8169,8657.5759234776,0
+XSOE.US,D,20171024,000000,27.8139,27.9079,27.8101,27.8638,3241.350617388,0
+XSOE.US,D,20171025,000000,27.9176,27.9176,27.6653,27.7171,3050.1416062045,0
+XSOE.US,D,20171026,000000,27.8091,27.8091,27.5528,27.5724,4242.3860288778,0
+XSOE.US,D,20171027,000000,27.8716,27.8903,27.5978,27.8854,8200.5148111835,0
+XSOE.US,D,20171030,000000,27.8091,27.8091,27.7161,27.7533,3506.1802104175,0
+XSOE.US,D,20171031,000000,27.8814,28.0379,27.8814,28.0213,3393.704321486,0
+XSOE.US,D,20171101,000000,28.3304,28.3577,28.2101,28.2101,3856.9004822673,0
+XSOE.US,D,20171102,000000,28.1934,28.2316,28.1807,28.2217,6776.1610540789,0
+XSOE.US,D,20171103,000000,28.0556,28.212,28.0556,28.167,4281.2413359632,0
+XSOE.US,D,20171106,000000,28.3675,28.4653,28.345,28.4653,3122.7396799694,0
+XSOE.US,D,20171107,000000,28.5602,28.5602,28.3489,28.3851,29724.309920337,0
+XSOE.US,D,20171108,000000,28.4135,28.4692,28.4125,28.4692,13075.833342321,0
+XSOE.US,D,20171109,000000,28.2844,28.3167,28.1191,28.2756,2171.8071644581,0
+XSOE.US,D,20171110,000000,28.4311,28.4311,28.2316,28.2433,2789.4020454998,0
+XSOE.US,D,20171113,000000,28.1377,28.3029,28.1377,28.2189,270445.20741142,0
+XSOE.US,D,20171114,000000,28.2844,28.2844,28.0017,28.0349,273988.19791276,0
+XSOE.US,D,20171115,000000,28.0653,28.0653,27.9362,28.0311,58117.314318959,0
+XSOE.US,D,20171116,000000,28.5425,28.6423,28.479,28.5865,4457.1127259288,0
+XSOE.US,D,20171117,000000,28.8702,28.879,28.8252,28.8604,6559.3893408656,0
+XSOE.US,D,20171120,000000,28.97,29.1274,28.9298,28.9983,31661.962734202,0
+XSOE.US,D,20171121,000000,29.2819,29.5665,29.2819,29.4853,36334.824665262,0
+XSOE.US,D,20171122,000000,29.4286,29.501,29.3651,29.4912,29991.184529529,0
+XSOE.US,D,20171124,000000,29.235,29.3465,29.2203,29.3465,9302.7785227116,0
+XSOE.US,D,20171127,000000,29.0893,29.099,28.876,28.9063,14257.852684182,0
+XSOE.US,D,20171128,000000,29.3816,29.3816,29.0257,29.3366,42529.178621142,0
+XSOE.US,D,20171129,000000,29.0531,29.0531,28.5787,28.7137,6085.9680992723,0
+XSOE.US,D,20171130,000000,28.4594,28.5787,28.3754,28.4389,23941.004213098,0
+XSOE.US,D,20171201,000000,28.1259,28.2286,28.0653,28.1572,6004.1674527767,0
+XSOE.US,D,20171204,000000,28.569,28.569,28.2032,28.2032,5038.9198241287,0
+XSOE.US,D,20171205,000000,28.2657,28.3039,28.1524,28.1524,3440.739693221,0
+XSOE.US,D,20171206,000000,27.5812,27.8541,27.5812,27.8541,9504.212614707,0
+XSOE.US,D,20171207,000000,27.8991,27.9822,27.8991,27.9108,2615.5756716967,0
+XSOE.US,D,20171208,000000,28.2217,28.2844,28.2217,28.2316,3499.0226538491,0
+XSOE.US,D,20171211,000000,28.4125,28.5337,28.4125,28.5142,4477.5628875527,0
+XSOE.US,D,20171212,000000,28.1759,28.2354,28.123,28.2354,4260.7911743393,0
+XSOE.US,D,20171213,000000,28.4575,28.5112,28.3117,28.5112,16571.788471926,0
+XSOE.US,D,20171214,000000,28.5425,28.5425,28.4242,28.4399,5675.9423587132,0
+XSOE.US,D,20171215,000000,28.2971,28.4174,28.2971,28.4027,2433.569233244,0
+XSOE.US,D,20171218,000000,28.7137,28.743,28.614,28.6687,11907.106605515,0
+XSOE.US,D,20171219,000000,28.6775,28.8135,28.6257,28.6394,12599.344576484,0
+XSOE.US,D,20171220,000000,28.6873,28.7069,28.6227,28.6775,4135.0226803524,0
+XSOE.US,D,20171221,000000,28.6492,28.8731,28.6492,28.6873,62361.745363998,0
+XSOE.US,D,20171222,000000,28.8282,28.8975,28.7949,28.8975,6020.5275820759,0
+XSOE.US,D,20171226,000000,28.9513,28.9513,28.7949,28.8389,12756.810820989,0
+XSOE.US,D,20171227,000000,28.9162,28.9162,28.8604,28.8604,2720.8940040598,0
+XSOE.US,D,20171228,000000,29.1303,29.1538,29.1,29.1245,8916.2704680199,0
+XSOE.US,D,20171229,000000,29.4873,29.4873,29.236,29.2555,32677.313258828,0
+XSOE.US,D,20180102,000000,29.5793,29.9704,29.5793,29.9704,64410.851558714,0
+XSOE.US,D,20180103,000000,30.0624,30.2081,30.0624,30.2071,9657.5888268863,0
+XSOE.US,D,20180104,000000,30.2834,30.478,30.2081,30.2736,19400.045824512,0
+XSOE.US,D,20180105,000000,30.43,30.699,30.3362,30.6795,37775.538551666,0
+XSOE.US,D,20180108,000000,30.7723,30.7723,30.5797,30.6892,54359.597120567,0
+XSOE.US,D,20180109,000000,31.3504,31.3504,30.5807,30.7264,39901.332852471,0
+XSOE.US,D,20180110,000000,30.5602,30.5602,30.3919,30.4947,44919.802514976,0
+XSOE.US,D,20180111,000000,30.5602,30.6707,30.4125,30.6609,63746.221305937,0
+XSOE.US,D,20180112,000000,30.699,30.9631,30.6795,30.9543,28014.676408579,0
+XSOE.US,D,20180116,000000,31.1039,31.1039,30.7812,30.8378,66207.398257373,0
+XSOE.US,D,20180117,000000,30.9543,31.2291,30.8741,30.9924,59215.487998162,0
+XSOE.US,D,20180118,000000,31.0941,31.146,30.9445,31.055,47346.21419165,0
+XSOE.US,D,20180119,000000,31.2848,31.3464,31.145,31.2898,110367.47726802,0
+XSOE.US,D,20180122,000000,31.3954,31.6536,31.2653,31.5421,52732.786763386,0
+XSOE.US,D,20180123,000000,31.5421,31.7181,31.5146,31.7181,61362.754968671,0
+XSOE.US,D,20180124,000000,31.8179,31.9372,31.7181,31.8844,62276.87719326,0
+XSOE.US,D,20180125,000000,31.9019,32.0555,31.7826,31.8657,61794.253378935,0
+XSOE.US,D,20180126,000000,31.9919,32.2413,31.9264,32.211,42262.304011949,0
+XSOE.US,D,20180129,000000,31.8657,31.9059,31.7279,31.7552,124957.64507859,0
+XSOE.US,D,20180130,000000,31.4501,31.4501,31.1646,31.3504,62156.221239679,0
+XSOE.US,D,20180131,000000,31.5059,31.6897,31.3504,31.5371,73140.003047875,0
+XSOE.US,D,20180201,000000,31.2203,31.3866,31.0765,31.191,84563.463330984,0
+XSOE.US,D,20180202,000000,30.8907,30.8907,30.4047,30.4125,60037.584495443,0
+XSOE.US,D,20180205,000000,30.2179,30.524,29.4491,29.5548,54245.076215474,0
+XSOE.US,D,20180206,000000,29.3934,30.2648,29.1303,30.2002,86788.440915665,0
+XSOE.US,D,20180207,000000,29.7426,29.9206,29.2555,29.3191,37129.313444351,0
+XSOE.US,D,20180208,000000,29.5793,29.5793,28.2912,28.2912,55674.542512983,0
+XSOE.US,D,20180209,000000,28.8232,28.9983,28.0291,28.8604,313314.88122359,0
+XSOE.US,D,20180212,000000,29.3103,29.5518,29.0697,29.5029,126068.08885476,0
+XSOE.US,D,20180213,000000,29.5323,29.7621,29.4775,29.7249,129221.50377718,0
+XSOE.US,D,20180214,000000,29.6956,30.4594,29.5978,30.3597,67728.890282191,0
+XSOE.US,D,20180215,000000,30.9357,30.9728,30.57,30.9269,52192.902496515,0
+XSOE.US,D,20180216,000000,30.7635,31.0013,30.7078,30.7342,119523.01462704,0
+XSOE.US,D,20180220,000000,30.4047,30.43,30.1924,30.3029,54418.902589277,0
+XSOE.US,D,20180221,000000,30.7264,30.8585,30.3313,30.3313,305625.62045301,0
+XSOE.US,D,20180222,000000,30.4692,30.5435,30.2482,30.3127,26318.335501876,0
+XSOE.US,D,20180223,000000,30.8203,30.882,30.6609,30.8643,13978.707978017,0
+XSOE.US,D,20180226,000000,31.0384,31.1039,30.793,31.1039,108373.58650969,0
+XSOE.US,D,20180227,000000,30.791,30.791,30.2648,30.2648,62566.246980237,0
+XSOE.US,D,20180228,000000,30.4125,30.4125,29.9606,29.9606,108626.14600574,0
+XSOE.US,D,20180301,000000,30.0819,30.2364,29.6154,29.9069,38735.673639908,0
+XSOE.US,D,20180302,000000,29.5978,29.989,29.4266,29.9802,67040.742343547,0
+XSOE.US,D,20180305,000000,29.6956,30.0272,29.6868,30.0272,33193.679839832,0
+XSOE.US,D,20180306,000000,30.4213,30.4497,30.2736,30.3547,24048.367561624,0
+XSOE.US,D,20180307,000000,30.2081,30.3225,29.8629,30.3225,27432.869310379,0
+XSOE.US,D,20180308,000000,30.4868,30.4868,30.2687,30.3694,17657.692054155,0
+XSOE.US,D,20180309,000000,30.6707,30.9113,30.6609,30.8956,21961.428567905,0
+XSOE.US,D,20180312,000000,31.0481,31.0481,30.8995,30.9924,16475.672712294,0
+XSOE.US,D,20180313,000000,31.101,31.1128,30.5944,30.6833,36613.969371429,0
+XSOE.US,D,20180314,000000,30.8731,30.925,30.6345,30.744,35262.213688089,0
+XSOE.US,D,20180315,000000,30.8477,31.009,30.7264,30.791,9284.3733772501,0
+XSOE.US,D,20180316,000000,30.6795,30.7723,30.6795,30.7264,27416.50918108,0
+XSOE.US,D,20180319,000000,30.6433,30.6795,30.2364,30.3597,29027.981917043,0
+XSOE.US,D,20180320,000000,30.7635,30.8907,30.6697,30.7635,38059.795798238,0
+XSOE.US,D,20180321,000000,30.5523,30.8633,30.5523,30.7968,10503.203010034,0
+XSOE.US,D,20180322,000000,30.1455,30.1455,29.6526,29.6526,47649.899091766,0
+XSOE.US,D,20180323,000000,29.678,29.7054,29.1626,29.1626,25984.997867407,0
+XSOE.US,D,20180326,000000,29.8452,30.1455,29.5596,30.1102,135084.56511474,0
+XSOE.US,D,20180327,000000,29.9342,30.0379,29.4031,29.4218,36845.056197778,0
+XSOE.US,D,20180328,000000,29.413,29.413,29.0168,29.0825,83981.656232785,0
+XSOE.US,D,20180329,000000,29.3553,29.8257,29.3338,29.7034,61462.960760628,0
+XSOE.US,D,20180402,000000,29.6154,29.6154,28.8467,28.9797,59100.967093068,0
+XSOE.US,D,20180403,000000,29.3934,29.4579,29.1714,29.4403,14586.077778246,0
+XSOE.US,D,20180404,000000,28.7323,29.4589,28.6677,29.4403,10815.067974799,0
+XSOE.US,D,20180405,000000,29.4678,29.6428,29.4541,29.5323,15613.698399847,0
+XSOE.US,D,20180406,000000,29.2838,29.3573,28.7685,28.9162,18287.557032172,0
+XSOE.US,D,20180409,000000,29.0267,29.3015,29.0168,29.0168,18631.119747454,0
+XSOE.US,D,20180410,000000,29.3836,29.4678,29.3699,29.4678,11276.219119418,0
+XSOE.US,D,20180411,000000,29.3758,29.7142,29.3758,29.6526,133391.29173228,0
+XSOE.US,D,20180412,000000,29.589,29.6331,29.4403,29.5821,17338.669532823,0
+XSOE.US,D,20180413,000000,29.6154,29.6154,29.2623,29.3484,22182.290313443,0
+XSOE.US,D,20180416,000000,29.2838,29.3758,29.2095,29.3758,22223.190636691,0
+XSOE.US,D,20180417,000000,29.1626,29.4218,29.1626,29.3103,59656.188981157,0
+XSOE.US,D,20180418,000000,29.5039,29.6252,29.3934,29.5793,36969.802183685,0
+XSOE.US,D,20180419,000000,29.5039,29.6252,29.3015,29.4668,23110.727651168,0
+XSOE.US,D,20180420,000000,29.236,29.236,28.9612,29.0355,12707.730433091,0
+XSOE.US,D,20180423,000000,29.0903,29.0903,28.7617,28.832,14588.122794408,0
+XSOE.US,D,20180424,000000,28.9983,29.1098,28.5924,28.6962,22662.869111604,0
+XSOE.US,D,20180425,000000,28.613,28.613,28.2922,28.4624,50794.111441441,0
+XSOE.US,D,20180426,000000,28.5122,28.8223,28.5122,28.7323,944489.69209169,0
+XSOE.US,D,20180427,000000,29.0355,29.0726,28.8066,29.0726,310795.42131153,0
+XSOE.US,D,20180430,000000,29.145,29.145,28.7635,28.7685,33304.110712601,0
+XSOE.US,D,20180501,000000,28.5954,28.7127,28.4066,28.7127,25431.820995481,0
+XSOE.US,D,20180502,000000,28.925,28.925,28.5514,28.5514,62070.330560858,0
+XSOE.US,D,20180503,000000,28.6765,28.6765,28.0809,28.5416,85161.630558483,0
+XSOE.US,D,20180504,000000,28.3832,28.569,28.2394,28.5122,40874.760545768,0
+XSOE.US,D,20180507,000000,28.3284,28.4575,28.2629,28.4086,52769.597054309,0
+XSOE.US,D,20180508,000000,28.4428,28.5552,28.3372,28.5514,40255.120648564,0
+XSOE.US,D,20180509,000000,28.5592,28.7313,28.4849,28.7225,119721.38119479,0
+XSOE.US,D,20180510,000000,28.9328,29.3288,28.9328,29.2653,41135.500106473,0
+XSOE.US,D,20180511,000000,29.2838,29.2838,29.0903,29.1626,13077.878358483,0
+XSOE.US,D,20180514,000000,29.2838,29.4031,29.2458,29.2458,40783.757326542,0
+XSOE.US,D,20180515,000000,28.8135,28.9328,28.5964,28.6305,20373.473517809,0
+XSOE.US,D,20180516,000000,28.9513,29.1802,28.9513,29.1802,18091.235480582,0
+XSOE.US,D,20180517,000000,28.8975,28.9328,28.7049,28.786,39458.586853313,0
+XSOE.US,D,20180518,000000,28.5954,28.5954,28.4634,28.5592,15113.691948143,0
+XSOE.US,D,20180521,000000,28.6677,28.7773,28.5954,28.7049,30777.493243968,0
+XSOE.US,D,20180522,000000,28.8702,28.8702,28.6962,28.7567,31797.956309001,0
+XSOE.US,D,20180523,000000,28.5856,28.8047,28.4947,28.8047,23994.174633321,0
+XSOE.US,D,20180524,000000,28.742,28.742,28.4203,28.658,19861.19696913,0
+XSOE.US,D,20180525,000000,28.7049,28.8047,28.7049,28.7528,9661.6788592111,0
+XSOE.US,D,20180529,000000,28.4105,28.5514,28.1211,28.2814,30696.715105554,0
+XSOE.US,D,20180530,000000,28.2472,28.4203,28.1191,28.4203,26175.184370509,0
+XSOE.US,D,20180531,000000,28.4105,28.4369,28.3196,28.3655,29733.512493067,0
+XSOE.US,D,20180601,000000,28.522,28.8037,28.522,28.742,7762.881352432,0
+XSOE.US,D,20180604,000000,28.9983,29.1098,28.9983,29.0903,13696.495747606,0
+XSOE.US,D,20180605,000000,29.0903,29.0961,28.9563,28.9807,10568.643527231,0
+XSOE.US,D,20180606,000000,29.0825,29.3533,29.0825,29.3386,25603.602353122,0
+XSOE.US,D,20180607,000000,29.3573,29.3573,28.879,29.054,239229.05820062,0
+XSOE.US,D,20180608,000000,28.9073,29.0267,28.7225,28.97,22216.033080122,0
+XSOE.US,D,20180611,000000,29.0355,29.0531,28.9513,28.9748,6910.1096127155,0
+XSOE.US,D,20180612,000000,28.9073,29.054,28.876,28.925,22201.717966986,0
+XSOE.US,D,20180613,000000,28.925,28.9797,28.7049,28.742,21044.238819074,0
+XSOE.US,D,20180614,000000,28.6677,28.8232,28.6384,28.6482,27324.483453773,0
+XSOE.US,D,20180615,000000,28.3929,28.4672,28.2727,28.3929,9089.0743337419,0
+XSOE.US,D,20180618,000000,28.0809,28.2101,27.8776,28.0721,13556.412140483,0
+XSOE.US,D,20180619,000000,27.5929,27.7914,27.3993,27.7133,405038.96864718,0
+XSOE.US,D,20180620,000000,28.1347,28.1347,27.8501,27.8501,53547.725704098,0
+XSOE.US,D,20180621,000000,27.8423,27.8423,27.502,27.5059,13028.797970586,0
+XSOE.US,D,20180622,000000,28.0174,28.0174,27.6839,27.7367,27174.174765837,0
+XSOE.US,D,20180625,000000,27.546,27.546,26.966,27.2623,104951.25196193,0
+XSOE.US,D,20180626,000000,27.1617,27.2233,26.9572,27.0198,62330.047613482,0
+XSOE.US,D,20180627,000000,26.9132,27.0062,26.4594,26.5044,159166.67544305,0
+XSOE.US,D,20180628,000000,26.4399,26.6746,26.3675,26.6257,29304.059098966,0
+XSOE.US,D,20180629,000000,27.1245,27.1715,27.0609,27.0863,25371.49301869,0
+XSOE.US,D,20180702,000000,26.6072,26.79,26.5876,26.79,19198.611732517,0
+XSOE.US,D,20180703,000000,26.9035,26.9963,26.7802,26.7802,6414.1931933359,0
+XSOE.US,D,20180705,000000,26.8282,26.8653,26.6795,26.7802,27696.676395327,0
+XSOE.US,D,20180706,000000,26.79,27.1421,26.79,27.0394,20459.364196629,0
+XSOE.US,D,20180709,000000,27.4815,27.5753,27.4619,27.5753,12622.862262352,0
+XSOE.US,D,20180710,000000,27.4903,27.5,27.2623,27.4531,40558.805548679,0
+XSOE.US,D,20180711,000000,27.1343,27.2047,26.9748,27.0198,24273.319339486,0
+XSOE.US,D,20180712,000000,27.2623,27.4081,27.2233,27.3171,25979.885327001,0
+XSOE.US,D,20180713,000000,27.3435,27.3826,27.2946,27.369,50351.365442283,0
+XSOE.US,D,20180716,000000,27.143,27.2712,27.143,27.2047,16050.309350517,0
+XSOE.US,D,20180717,000000,27.0765,27.4169,27.0765,27.4169,10620.791439372,0
+XSOE.US,D,20180718,000000,27.2712,27.369,27.2047,27.369,15996.116422213,0
+XSOE.US,D,20180719,000000,26.9748,27.059,26.8457,27.011,30479.94339234,0
+XSOE.US,D,20180720,000000,27.2428,27.4032,27.2428,27.3171,29052.522110992,0
+XSOE.US,D,20180723,000000,27.189,27.189,27.0873,27.1617,12365.190225891,0
+XSOE.US,D,20180724,000000,27.5851,27.592,27.4257,27.5098,109954.38400321,0
+XSOE.US,D,20180725,000000,27.6585,27.8981,27.5558,27.8501,220257.44326212,0
+XSOE.US,D,20180726,000000,27.546,27.7034,27.4619,27.4619,195230.5354668,0
+XSOE.US,D,20180727,000000,27.6486,27.7034,27.3993,27.5186,18301.872145308,0
+XSOE.US,D,20180730,000000,27.6018,27.6018,27.3533,27.4345,24649.602313366,0
+XSOE.US,D,20180731,000000,27.4815,27.6311,27.3788,27.592,39352.246012869,0
+XSOE.US,D,20180801,000000,27.4345,27.4903,27.3035,27.3435,10372.321975641,0
+XSOE.US,D,20180802,000000,26.8555,26.9935,26.79,26.9299,30478.920884259,0
+XSOE.US,D,20180803,000000,26.9935,27.1147,26.9847,27.059,23927.711608043,0
+XSOE.US,D,20180806,000000,26.9377,26.9397,26.8467,26.9132,21182.277410035,0
+XSOE.US,D,20180807,000000,27.1245,27.322,27.1245,27.2105,19591.254835695,0
+XSOE.US,D,20180808,000000,27.2428,27.2428,27.0805,27.1793,19098.405940559,0
+XSOE.US,D,20180809,000000,27.2526,27.2712,27.0961,27.1343,38328.715423593,0
+XSOE.US,D,20180810,000000,26.744,26.744,26.5974,26.6795,12542.084123938,0
+XSOE.US,D,20180813,000000,26.3773,26.5494,26.1729,26.2199,45918.792910303,0
+XSOE.US,D,20180814,000000,26.3587,26.3587,26.2111,26.2384,11734.302739794,0
+XSOE.US,D,20180815,000000,25.6106,25.6106,25.324,25.5518,17158.708110533,0
+XSOE.US,D,20180816,000000,25.6478,25.9528,25.6478,25.7964,22599.473610571,0
+XSOE.US,D,20180817,000000,25.768,26.1074,25.6321,26.0751,60117.340125775,0
+XSOE.US,D,20180820,000000,26.1817,26.2756,26.0341,26.2756,45881.98261938,0
+XSOE.US,D,20180821,000000,26.6452,26.6971,26.5494,26.6355,32012.683006052,0
+XSOE.US,D,20180822,000000,26.7411,26.8282,26.7167,26.8282,12449.035888548,0
+XSOE.US,D,20180823,000000,26.8555,26.8839,26.4722,26.4849,17215.968563079,0
+XSOE.US,D,20180824,000000,26.9035,26.921,26.7529,26.921,19920.50243784,0
+XSOE.US,D,20180827,000000,27.0765,27.3533,27.0765,27.2986,21062.643964534,0
+XSOE.US,D,20180828,000000,27.3171,27.3171,27.1568,27.2047,21701.711515281,0
+XSOE.US,D,20180829,000000,27.1518,27.324,27.0961,27.2712,10818.135499043,0
+XSOE.US,D,20180830,000000,26.8555,26.8742,26.522,26.522,53797.21767591,0
+XSOE.US,D,20180831,000000,26.569,26.744,26.5044,26.744,10276.206216009,0
+XSOE.US,D,20180904,000000,26.4125,26.4125,26.1269,26.1446,22536.078109537,0
+XSOE.US,D,20180905,000000,25.8491,25.8814,25.7504,25.7583,27757.004372118,0
+XSOE.US,D,20180906,000000,25.768,25.8276,25.5841,25.6565,28425.72465722,0
+XSOE.US,D,20180907,000000,25.5665,25.8326,25.5665,25.6936,16091.209673765,0
+XSOE.US,D,20180910,000000,25.6936,25.6936,25.3738,25.4355,29909.383883034,0
+XSOE.US,D,20180911,000000,25.104,25.4638,25.0307,25.4638,213924.0282072,0
+XSOE.US,D,20180912,000000,25.2507,25.6829,25.2507,25.5372,596891.13741371,0
+XSOE.US,D,20180913,000000,25.814,26.0546,25.814,25.9069,40609.930952739,0
+XSOE.US,D,20180914,000000,26.1171,26.1171,25.8473,25.8814,26886.849995021,0
+XSOE.US,D,20180917,000000,25.594,25.726,25.5568,25.6008,30438.020561011,0
+XSOE.US,D,20180918,000000,25.7211,25.859,25.7211,25.7396,25469.653794485,0
+XSOE.US,D,20180919,000000,26.0604,26.1807,25.9891,26.1807,23066.759803676,0
+XSOE.US,D,20180920,000000,26.2561,26.4584,26.2561,26.3871,27477.859665952,0
+XSOE.US,D,20180921,000000,26.4947,26.5436,26.4672,26.5132,32230.477227346,0
+XSOE.US,D,20180924,000000,26.2658,26.2687,26.1563,26.2101,22636.283901494,0
+XSOE.US,D,20180925,000000,26.3216,26.3421,26.1817,26.2844,23891.923825202,0
+XSOE.US,D,20180926,000000,26.2756,26.5837,26.1914,26.3607,48450.522919341,0
+XSOE.US,D,20180927,000000,26.524,26.5269,26.4144,26.4467,13658.662948602,0
+XSOE.US,D,20180928,000000,26.3597,26.3597,26.2101,26.2286,28242.695710686,0
+XSOE.US,D,20181001,000000,26.3118,26.3685,26.1641,26.1817,57866.799839066,0
+XSOE.US,D,20181002,000000,25.9578,26.0164,25.7934,25.9039,55057.970140024,0
+XSOE.US,D,20181003,000000,26.0594,26.0594,25.6253,25.7074,198516.87643976,0
+XSOE.US,D,20181004,000000,25.3945,25.3945,24.9172,24.9739,557519.4637473,0
+XSOE.US,D,20181005,000000,24.9739,25.0678,24.6599,24.9103,36202.921122789,0
+XSOE.US,D,20181008,000000,24.836,24.8888,24.6609,24.879,36300.059390502,0
+XSOE.US,D,20181009,000000,24.7421,24.7881,24.6257,24.6512,24452.258253696,0
+XSOE.US,D,20181010,000000,24.3176,24.3264,23.7025,23.7211,397583.86222719,0
+XSOE.US,D,20181011,000000,23.5812,23.8033,23.4873,23.6008,63332.105533053,0
+XSOE.US,D,20181012,000000,24.2492,24.4389,24.0203,24.3196,618830.07080383,0
+XSOE.US,D,20181015,000000,24.1396,24.214,23.9538,24.1035,32508.599425431,0
+XSOE.US,D,20181016,000000,24.3744,24.6326,24.2883,24.6326,365460.74834838,0
+XSOE.US,D,20181017,000000,24.4829,24.4829,24.1338,24.1954,37216.226631252,0
+XSOE.US,D,20181018,000000,23.8971,23.9568,23.6106,23.7593,639158.55396607,0
+XSOE.US,D,20181019,000000,24.2883,24.2883,23.9069,24.0018,29117.962628188,0
+XSOE.US,D,20181022,000000,24.3558,24.4008,24.2218,24.2492,19472.643898276,0
+XSOE.US,D,20181023,000000,23.6555,24.0653,23.4903,23.9069,74886.446850556,0
+XSOE.US,D,20181024,000000,23.7211,23.8033,23.101,23.101,176626.00092945,0
+XSOE.US,D,20181025,000000,23.416,23.6888,23.4072,23.639,35338.901794179,0
+XSOE.US,D,20181026,000000,23.0267,23.416,22.9944,23.2292,21624.000901111,0
+XSOE.US,D,20181029,000000,23.3417,23.3417,22.5807,22.747,57502.78696216,0
+XSOE.US,D,20181030,000000,22.9309,23.1187,22.747,23.1187,31337.827672463,0
+XSOE.US,D,20181031,000000,23.3876,23.639,23.3778,23.5538,112984.0754478,0
+XSOE.US,D,20181101,000000,23.9538,24.3929,23.683,24.3362,78684.041864113,0
+XSOE.US,D,20181102,000000,24.8644,24.926,24.3421,24.5671,41927.943869399,0
+XSOE.US,D,20181105,000000,24.5582,24.6414,24.4819,24.6062,13213.871933283,0
+XSOE.US,D,20181106,000000,24.5084,24.6599,24.4566,24.5221,73014.234553887,0
+XSOE.US,D,20181107,000000,24.9347,25.0502,24.7324,24.9319,35173.255485025,0
+XSOE.US,D,20181108,000000,24.6599,24.7421,24.3558,24.4106,19135.216231482,0
+XSOE.US,D,20181109,000000,23.9069,24.0263,23.7808,23.9069,66751.372556568,0
+XSOE.US,D,20181112,000000,23.9636,23.9636,23.5,23.551,109373.5994131,0
+XSOE.US,D,20181113,000000,23.9538,24.0849,23.7593,23.8081,99200.66651329,0
+XSOE.US,D,20181114,000000,24.1954,24.2042,23.8776,24.0751,58059.031358331,0
+XSOE.US,D,20181115,000000,24.0653,24.6795,24.0653,24.5397,736420.54515742,0
+XSOE.US,D,20181116,000000,24.4389,24.6404,24.3461,24.5671,36960.599610954,0
+XSOE.US,D,20181119,000000,24.4135,24.4732,24.2208,24.2697,30474.830851934,0
+XSOE.US,D,20181120,000000,23.813,23.9823,23.683,23.7768,60457.835316814,0
+XSOE.US,D,20181121,000000,24.2404,24.4389,24.1494,24.2364,112273.43233136,0
+XSOE.US,D,20181123,000000,24.0213,24.1299,24.0028,24.0263,7212.7720047492,0
+XSOE.US,D,20181126,000000,24.3294,24.4448,24.2678,24.3362,109282.59619387,0
+XSOE.US,D,20181127,000000,24.3744,24.4262,24.2316,24.2991,236479.53397028,0
+XSOE.US,D,20181128,000000,24.6316,25.06,24.5181,25.0218,60421.025025891,0
+XSOE.US,D,20181129,000000,24.9739,24.9837,24.6942,24.8077,82982.665837458,0
+XSOE.US,D,20181130,000000,24.7127,24.8546,24.6599,24.8546,325064.52158461,0
+XSOE.US,D,20181203,000000,25.5323,25.5323,25.3005,25.3582,670266.31732026,0
+XSOE.US,D,20181204,000000,25.3582,25.3963,24.7607,24.7607,1105186.0396242,0
+XSOE.US,D,20181206,000000,24.2688,24.5123,23.9969,24.5123,202817.54542926,0
+XSOE.US,D,20181207,000000,24.4644,24.6512,24.0849,24.1074,183336.72146634,0
+XSOE.US,D,20181210,000000,23.86,23.9206,23.591,23.8854,26691.550951513,0
+XSOE.US,D,20181211,000000,24.2228,24.2228,23.902,24.0263,47099.789744083,0
+XSOE.US,D,20181212,000000,24.4927,24.6296,24.4213,24.4389,61392.407703026,0
+XSOE.US,D,20181213,000000,24.4927,24.5484,24.3832,24.4477,123405.47781134,0
+XSOE.US,D,20181214,000000,24.1494,24.213,24.0263,24.0751,262515.65724174,0
+XSOE.US,D,20181217,000000,24.0751,24.0849,23.6732,23.7475,285911.66464757,0
+XSOE.US,D,20181218,000000,24.036,24.036,23.813,23.8306,114124.17195833,0
+XSOE.US,D,20181219,000000,24.0174,24.1592,23.3592,23.505,112375.68313948,0
+XSOE.US,D,20181220,000000,23.7495,23.8433,23.4815,23.6732,143110.23104405,0
+XSOE.US,D,20181221,000000,23.683,23.8306,23.3417,23.4815,428993.26546534,0
+XSOE.US,D,20181224,000000,23.4443,23.6643,23.3582,23.368,182904.20054799,0
+XSOE.US,D,20181226,000000,23.3582,23.8561,23.2898,23.8561,114449.32952815,0
+XSOE.US,D,20181227,000000,23.4638,23.7436,23.3025,23.7436,148838.3213149,0
+XSOE.US,D,20181228,000000,23.8991,24.0281,23.7593,23.8893,176819.2549568,0
+XSOE.US,D,20181231,000000,24.0673,24.0966,23.6565,23.814,172929.63421593,0
+XSOE.US,D,20190102,000000,23.5538,23.8169,23.4541,23.769,47194.882995634,0
+XSOE.US,D,20190103,000000,23.3778,23.4766,23.2477,23.2937,56871.899476063,0
+XSOE.US,D,20190104,000000,23.7593,24.1651,23.6008,24.0771,67742.182887247,0
+XSOE.US,D,20190107,000000,24.0478,24.2267,23.9851,24.1328,55645.912286711,0
+XSOE.US,D,20190108,000000,24.1328,24.2071,23.99,24.1788,29821.448188051,0
+XSOE.US,D,20190109,000000,24.3676,24.748,24.3676,24.6257,41978.046765377,0
+XSOE.US,D,20190110,000000,24.525,24.8399,24.525,24.8125,30203.866210417,0
+XSOE.US,D,20190111,000000,24.6892,24.7881,24.6404,24.7089,25579.062159173,0
+XSOE.US,D,20190114,000000,24.4771,24.6257,24.4144,24.4771,37822.573923401,0
+XSOE.US,D,20190115,000000,24.7274,24.8497,24.6892,24.746,49643.789850096,0
+XSOE.US,D,20190116,000000,24.9797,25.1558,24.9309,25.0365,32776.496542704,0
+XSOE.US,D,20190117,000000,24.8976,25.277,24.8692,25.2125,37469.808635389,0
+XSOE.US,D,20190118,000000,25.28,25.4277,25.2507,25.3367,64384.266348602,0
+XSOE.US,D,20190122,000000,25.1108,25.1108,24.792,24.9309,41099.712323631,0
+XSOE.US,D,20190123,000000,25.0082,25.1412,24.9132,25.0648,188676.25866633,0
+XSOE.US,D,20190124,000000,25.2037,25.3983,25.1744,25.3465,18592.264440368,0
+XSOE.US,D,20190125,000000,25.5695,25.8101,25.5695,25.7446,49117.198188281,0
+XSOE.US,D,20190128,000000,25.372,25.5871,25.3563,25.5401,32201.847001073,0
+XSOE.US,D,20190129,000000,25.6516,25.6878,25.5401,25.5871,732284.49996898,0
+XSOE.US,D,20190130,000000,25.7925,26.1817,25.6868,26.1064,48590.606526466,0
+XSOE.US,D,20190131,000000,26.1914,26.3509,26.1914,26.3226,48102.870171735,0
+XSOE.US,D,20190201,000000,26.1641,26.2942,26.1446,26.2101,59914.8835257,0
+XSOE.US,D,20190204,000000,26.1162,26.3411,26.0976,26.2199,225482.45955703,0
+XSOE.US,D,20190205,000000,26.4331,26.6854,26.3744,26.6599,934571.3637041,0
+XSOE.US,D,20190206,000000,26.6765,26.6765,26.3049,26.3792,20525.827221907,0
+XSOE.US,D,20190207,000000,26.1543,26.2296,25.9186,26.0419,59515.082865952,0
+XSOE.US,D,20190208,000000,25.9871,25.9919,25.7973,25.9578,52557.937881502,0
+XSOE.US,D,20190211,000000,25.9676,26.0594,25.9128,25.9411,185629.18458437,0
+XSOE.US,D,20190212,000000,26.2854,26.2854,26.1338,26.1602,111381.80528457,0
+XSOE.US,D,20190213,000000,26.1817,26.1914,25.9128,25.9587,58976.221107162,0
+XSOE.US,D,20190214,000000,25.7641,26.0096,25.7641,25.9578,48780.793029567,0
+XSOE.US,D,20190215,000000,25.9411,25.9411,25.8276,25.8551,26986.033278897,0
+XSOE.US,D,20190219,000000,25.8101,26.1572,25.8101,26.0692,61081.565246342,0
+XSOE.US,D,20190220,000000,26.2854,26.3685,26.1749,26.2199,21685.351385983,0
+XSOE.US,D,20190221,000000,26.2492,26.2492,26.0566,26.1456,35134.40017794,0
+XSOE.US,D,20190222,000000,26.2854,26.568,26.2854,26.5259,69416.028616163,0
+XSOE.US,D,20190225,000000,26.836,26.965,26.7969,26.882,64187.944797013,0
+XSOE.US,D,20190226,000000,26.6502,26.8634,26.6502,26.787,23941.004213098,0
+XSOE.US,D,20190227,000000,26.5455,26.6854,26.4712,26.5162,73937.559351207,0
+XSOE.US,D,20190228,000000,26.4526,26.4526,26.2521,26.3039,26155.756716967,0
+XSOE.US,D,20190301,000000,26.3509,26.4722,26.3039,26.3314,69844.459502183,0
+XSOE.US,D,20190304,000000,26.5924,26.5924,26.2668,26.4429,56677.622940636,0
+XSOE.US,D,20190305,000000,26.6306,26.7842,26.5924,26.703,35934.001497434,0
+XSOE.US,D,20190306,000000,26.703,26.7969,26.6012,26.6404,73325.077010571,0
+XSOE.US,D,20190307,000000,26.4887,26.4887,26.0331,26.1064,40059.821605056,0
+XSOE.US,D,20190308,000000,25.8551,25.8932,25.7348,25.8551,32159.924169743,0
+XSOE.US,D,20190311,000000,26.1729,26.4144,26.1729,26.389,41785.815246113,0
+XSOE.US,D,20190312,000000,26.5074,26.6022,26.5074,26.5534,56065.140600001,0
+XSOE.US,D,20190313,000000,26.5827,26.6218,26.5044,26.5729,30814.303534891,0
+XSOE.US,D,20190314,000000,26.4429,26.4429,26.2942,26.389,35623.15904075,0
+XSOE.US,D,20190315,000000,26.5827,26.8067,26.5827,26.7411,45318.580666642,0
+XSOE.US,D,20190318,000000,26.9279,27.0609,26.9279,27.0296,31813.293930219,0
+XSOE.US,D,20190319,000000,27.059,27.1724,27.0296,27.0668,29591.383869782,0
+XSOE.US,D,20190320,000000,27.1255,27.2741,26.8438,27.143,51905.577725699,0
+XSOE.US,D,20190321,000000,27.0775,27.1978,27.011,27.1802,47423.924805822,0
+XSOE.US,D,20190322,000000,26.7294,26.7714,26.4232,26.4536,54797.230579319,0
+XSOE.US,D,20190325,000000,26.4986,26.5729,26.4057,26.5074,27025.911094064,0
+XSOE.US,D,20190326,000000,26.5739,26.6502,26.4722,26.5827,32342.953116278,0
+XSOE.US,D,20190327,000000,26.4986,26.5259,26.3127,26.3509,34128.252226044,0
+XSOE.US,D,20190328,000000,26.4057,26.5064,26.3235,26.5044,27480.927190196,0
+XSOE.US,D,20190329,000000,26.9015,26.9015,26.6942,26.882,56561.05701938,0
+XSOE.US,D,20190401,000000,27.3386,27.3386,27.1988,27.3015,35177.34551735,0
+XSOE.US,D,20190402,000000,27.3738,27.3738,27.19,27.2751,49442.3557581,0
+XSOE.US,D,20190403,000000,27.6379,27.6379,27.4678,27.5147,40742.857003294,0
+XSOE.US,D,20190404,000000,27.5059,27.6458,27.5059,27.59,14464.399316584,0
+XSOE.US,D,20190405,000000,27.6291,27.8423,27.6291,27.8051,23377.60226036,0
+XSOE.US,D,20190408,000000,27.6565,27.7924,27.6379,27.7474,23022.791956186,0
+XSOE.US,D,20190409,000000,27.8971,27.8971,27.7289,27.8228,67199.231096132,0
+XSOE.US,D,20190410,000000,27.9059,28.0663,27.8766,27.9909,52101.899277289,0
+XSOE.US,D,20190411,000000,27.7689,27.7768,27.6643,27.7015,32695.71840429,0
+XSOE.US,D,20190412,000000,28.0301,28.0301,27.8971,27.9157,133844.26281226,0
+XSOE.US,D,20190415,000000,28.0008,28.0008,27.6643,27.7426,19382.663187132,0
+XSOE.US,D,20190416,000000,27.8511,27.9909,27.8511,27.9636,10006.264082574,0
+XSOE.US,D,20190417,000000,28.2882,28.2882,28.0203,28.1221,25955.345133052,0
+XSOE.US,D,20190418,000000,27.8609,28.0839,27.8609,28.0203,18183.26120789,0
+XSOE.US,D,20190422,000000,27.8971,27.9059,27.7866,27.9059,30794.875881348,0
+XSOE.US,D,20190423,000000,27.8462,27.9812,27.8462,27.9244,17782.438040062,0
+XSOE.US,D,20190424,000000,27.7201,27.7474,27.6008,27.6193,198619.12724787,0
+XSOE.US,D,20190425,000000,27.5528,27.6468,27.4081,27.5499,139168.46239104,0
+XSOE.US,D,20190426,000000,27.59,27.7201,27.5528,27.7113,52212.330150058,0
+XSOE.US,D,20190429,000000,27.8609,27.8609,27.7201,27.7553,48235.79622229,0
+XSOE.US,D,20190430,000000,27.6996,27.813,27.5998,27.7866,36007.62207928,0
+XSOE.US,D,20190501,000000,27.7768,28.0301,27.5821,27.5821,24683.345080046,0
+XSOE.US,D,20190502,000000,27.6468,27.7474,27.544,27.6291,26132.239031099,0
+XSOE.US,D,20190503,000000,27.9244,27.9812,27.8609,27.9157,69382.285849483,0
+XSOE.US,D,20190506,000000,27.1626,27.4032,27.0394,27.369,172500.18082183,0
+XSOE.US,D,20190507,000000,27.0873,27.0873,26.6512,26.787,58491.552276675,0
+XSOE.US,D,20190508,000000,26.8917,26.9837,26.7969,26.8145,25592.354764228,0
+XSOE.US,D,20190509,000000,26.3039,26.4887,26.0018,26.3597,32252.972405132,0
+XSOE.US,D,20190510,000000,26.6502,26.6765,26.2296,26.5729,50443.391169591,0
+XSOE.US,D,20190513,000000,25.9128,25.9128,25.5783,25.6585,58677.648747454,0
+XSOE.US,D,20190514,000000,26.0116,26.1024,25.9381,26.0272,15369.318968442,0
+XSOE.US,D,20190515,000000,26.0066,26.0976,25.8443,26.0506,34838.895342474,0
+XSOE.US,D,20190516,000000,26.1348,26.2394,26.0341,26.0506,31802.046341325,0
+XSOE.US,D,20190517,000000,25.5391,25.635,25.4188,25.4188,61365.822492915,0
+XSOE.US,D,20190520,000000,25.3631,25.3631,25.1352,25.193,35804.142971123,0
+XSOE.US,D,20190521,000000,25.3905,25.4825,25.3064,25.4628,31181.38393604,0
+XSOE.US,D,20190522,000000,25.4648,25.4648,25.3064,25.326,33289.795599464,0
+XSOE.US,D,20190523,000000,25.0453,25.0453,24.8389,24.9788,46088.529251781,0
+XSOE.US,D,20190524,000000,25.1372,25.1685,24.9875,24.9974,28240.650694523,0
+XSOE.US,D,20190528,000000,25.2409,25.2409,25.0072,25.0072,67049.944916277,0
+XSOE.US,D,20190529,000000,24.969,25.101,24.8967,25.101,31509.609030104,0
+XSOE.US,D,20190530,000000,25.19,25.3045,25.1734,25.2262,44283.802488472,0
+XSOE.US,D,20190531,000000,25.2595,25.3553,25.1196,25.193,119005.62553796,0
+XSOE.US,D,20190603,000000,25.4453,25.5685,25.371,25.4188,118473.92133574,0
+XSOE.US,D,20190604,000000,25.4091,25.4785,25.2311,25.4355,26900.142600077,0
+XSOE.US,D,20190605,000000,25.549,25.549,25.2311,25.3357,171608.55377502,0
+XSOE.US,D,20190606,000000,25.3348,25.371,25.2409,25.3162,33533.152522788,0
+XSOE.US,D,20190607,000000,25.5528,25.7064,25.4746,25.5959,33238.670195404,0
+XSOE.US,D,20190610,000000,25.8932,26.0066,25.6771,25.8648,32738.6637437,0
+XSOE.US,D,20190611,000000,26.2854,26.2854,26.0927,26.1641,54778.825433857,0
+XSOE.US,D,20190612,000000,25.9264,25.9391,25.7818,25.8091,45283.81539188,0
+XSOE.US,D,20190613,000000,25.9363,25.946,25.7818,25.8189,9715.8717875144,0
+XSOE.US,D,20190614,000000,25.6693,25.7161,25.5871,25.6155,25198.689152968,0
+XSOE.US,D,20190617,000000,25.725,25.7386,25.6086,25.6898,46637.616091383,0
+XSOE.US,D,20190618,000000,25.8551,26.3489,25.8551,26.2766,31402.245681578,0
+XSOE.US,D,20190619,000000,26.48,26.5259,26.257,26.5259,50709.243270701,0
+XSOE.US,D,20190620,000000,26.9837,27.0746,26.836,26.968,33577.12037028,0
+XSOE.US,D,20190621,000000,26.7773,26.8917,26.7773,26.8067,31886.914512064,0
+XSOE.US,D,20190624,000000,26.787,26.9113,26.7773,26.8917,20462.431720873,0
+XSOE.US,D,20190625,000000,26.7127,26.7499,26.5582,26.5592,20907.222736193,0
+XSOE.US,D,20190626,000000,26.7323,26.9357,26.7323,26.8487,20340.753259211,0
+XSOE.US,D,20190627,000000,27.0306,27.0502,26.9377,27.0502,19506.386664956,0
+XSOE.US,D,20190628,000000,26.9113,27.1078,26.9113,27.0306,159231.09345216,0
+XSOE.US,D,20190701,000000,27.3133,27.4707,27.2536,27.3181,51057.918526388,0
+XSOE.US,D,20190702,000000,27.3963,27.3963,27.2311,27.3035,11630.006915511,0
+XSOE.US,D,20190703,000000,27.0883,27.279,27.0785,27.279,48564.021316354,0
+XSOE.US,D,20190705,000000,27.1362,27.1548,26.9425,27.0404,30120.020547759,0
+XSOE.US,D,20190708,000000,26.703,26.836,26.6942,26.7773,33519.859917733,0
+XSOE.US,D,20190709,000000,26.479,26.7127,26.479,26.702,21827.480009268,0
+XSOE.US,D,20190710,000000,27.0218,27.0883,26.966,26.966,27722.239097357,0
+XSOE.US,D,20190711,000000,26.9572,26.9572,26.8438,26.9132,15542.122834163,0
+XSOE.US,D,20190712,000000,26.9572,26.9748,26.8604,26.9523,16744.592337649,0
+XSOE.US,D,20190715,000000,26.966,27.1548,26.966,27.1265,21510.502504098,0
+XSOE.US,D,20190716,000000,27.06,27.2281,27.06,27.1265,25759.023581463,0
+XSOE.US,D,20190717,000000,27.0765,27.1548,27.0404,27.06,25809.126477442,0
+XSOE.US,D,20190718,000000,27.06,27.2008,26.9847,27.1832,145528.46265607,0
+XSOE.US,D,20190719,000000,27.192,27.2506,27.0208,27.0208,13961.325340635,0
+XSOE.US,D,20190722,000000,27.1978,27.2027,27.06,27.06,18562.611706013,0
+XSOE.US,D,20190723,000000,27.2095,27.238,27.0932,27.238,21581.055561701,0
+XSOE.US,D,20190724,000000,27.1548,27.3035,27.1548,27.2956,14578.920221678,0
+XSOE.US,D,20190725,000000,27.3602,27.3602,27.0237,27.1265,20004.348100498,0
+XSOE.US,D,20190726,000000,27.1078,27.1733,27.0883,27.1078,18575.904311068,0
+XSOE.US,D,20190729,000000,27.1733,27.1733,27.0022,27.1646,21306.000887859,0
+XSOE.US,D,20190730,000000,26.8535,26.8858,26.5719,26.6942,190554.60601149,0
+XSOE.US,D,20190731,000000,26.787,26.787,26.2169,26.479,31108.785862275,0
+XSOE.US,D,20190801,000000,26.4311,26.703,25.7768,25.8707,45008.760718039,0
+XSOE.US,D,20190802,000000,25.8384,25.8384,25.5431,25.591,64283.038048564,0
+XSOE.US,D,20190805,000000,25.057,25.057,24.4947,24.6639,79108.382717809,0
+XSOE.US,D,20190806,000000,24.9807,25.0932,24.8321,25.0179,35886.966125699,0
+XSOE.US,D,20190807,000000,24.8595,25.103,24.746,25.103,75837.379366067,0
+XSOE.US,D,20190808,000000,25.2927,25.505,25.2927,25.4688,38717.268494447,0
+XSOE.US,D,20190809,000000,25.4306,25.4306,25.1118,25.2526,19920.50243784,0
+XSOE.US,D,20190812,000000,24.9319,25.0834,24.9319,25.0247,16865.248291229,0
+XSOE.US,D,20190813,000000,24.9074,25.547,24.9074,25.4492,20743.621443202,0
+XSOE.US,D,20190814,000000,24.9514,24.9514,24.6874,24.746,23630.161756415,0
+XSOE.US,D,20190815,000000,25.0375,25.0375,24.8125,24.9417,31999.390400996,0
+XSOE.US,D,20190816,000000,25.0747,25.2995,25.0747,25.1861,19910.277357028,0
+XSOE.US,D,20190819,000000,25.4873,25.5548,25.37,25.4306,26858.219768748,0
+XSOE.US,D,20190820,000000,25.4492,25.5773,25.4433,25.505,23952.251801992,0
+XSOE.US,D,20190821,000000,25.7866,25.7866,25.5978,25.7015,29970.734367906,0
+XSOE.US,D,20190822,000000,25.5235,25.5235,25.2917,25.367,13041.06806756,0
+XSOE.US,D,20190823,000000,25.3387,25.459,24.9152,25.0375,20299.852935964,0
+XSOE.US,D,20190826,000000,25.282,25.282,24.9514,25.148,35598.618846802,0
+XSOE.US,D,20190827,000000,25.234,25.2732,25.057,25.057,88963.315604366,0
+XSOE.US,D,20190828,000000,25.103,25.1959,25.0091,25.1959,20779.409226044,0
+XSOE.US,D,20190829,000000,25.3485,25.6918,25.3485,25.459,3184271.1487714,0
+XSOE.US,D,20190830,000000,25.6555,25.7289,25.5998,25.6555,109335.76661409,0
+XSOE.US,D,20190903,000000,25.5528,25.6272,25.5088,25.5978,12712.842973497,0
+XSOE.US,D,20190904,000000,25.9636,26.0859,25.9636,26.0496,28695.666790655,0
+XSOE.US,D,20190905,000000,26.2462,26.3871,26.2462,26.3294,142992.64261471,0
+XSOE.US,D,20190906,000000,26.4937,26.525,26.4311,26.4604,43628.374808426,0
+XSOE.US,D,20190909,000000,26.4771,26.5347,26.4682,26.4976,14042.10347905,0
+XSOE.US,D,20190910,000000,26.3685,26.5064,26.3548,26.4135,34879.795665722,0
+XSOE.US,D,20190911,000000,26.6012,26.7323,26.6012,26.6844,74094.00308763,0
+XSOE.US,D,20190912,000000,26.9748,27.0883,26.8634,26.9475,30247.834057909,0
+XSOE.US,D,20190913,000000,27.1265,27.1362,27.0208,27.06,95176.074705707,0
+XSOE.US,D,20190916,000000,26.8067,26.966,26.8067,26.8467,21836.682582,0
+XSOE.US,D,20190917,000000,26.6433,26.8917,26.6296,26.8917,53953.661412333,0
+XSOE.US,D,20190918,000000,26.8194,26.8282,26.6012,26.7969,22512.560423669,0
+XSOE.US,D,20190919,000000,26.8535,26.9015,26.6394,26.6394,90631.026284796,0
+XSOE.US,D,20190920,000000,26.9289,26.9289,26.6667,26.6677,18151.563457373,0
+XSOE.US,D,20190923,000000,26.7127,26.7323,26.5924,26.7323,107016.71828594,0
+XSOE.US,D,20190924,000000,26.703,26.703,26.3979,26.4663,19560.579593259,0
+XSOE.US,D,20190925,000000,26.1914,26.5044,26.1631,26.4272,21778.399621371,0
+XSOE.US,D,20190926,000000,26.5993,26.5993,26.4096,26.5044,24977.82740743,0
+XSOE.US,D,20190927,000000,26.5797,26.5797,25.9001,26.0673,135862.69376454,0
+XSOE.US,D,20190930,000000,26.2013,26.3274,26.1768,26.2199,35076.117217311,0
+XSOE.US,D,20191001,000000,26.2589,26.2589,25.9988,26.0673,77415.109335351,0
+XSOE.US,D,20191002,000000,25.7651,25.8785,25.7143,25.812,227009.06412225,0
+XSOE.US,D,20191003,000000,25.8491,26.1817,25.8306,26.0956,29697.724710226,0
+XSOE.US,D,20191004,000000,26.1348,26.3245,26.1152,26.3245,232360.87141922,0
+XSOE.US,D,20191007,000000,26.1681,26.2589,26.0956,26.1249,117718.28786373,0
+XSOE.US,D,20191008,000000,26.1249,26.1249,25.9049,25.9049,38467.776522636,0
+XSOE.US,D,20191009,000000,26.0575,26.213,26.0575,26.1152,49631.519753121,0
+XSOE.US,D,20191010,000000,26.1719,26.4702,26.1719,26.4096,107204.85977289,0
+XSOE.US,D,20191011,000000,26.8272,26.922,26.7333,26.8077,99802.923773115,0
+XSOE.US,D,20191014,000000,26.7978,26.8077,26.6932,26.6932,49970.992436079,0
+XSOE.US,D,20191015,000000,26.7812,26.9875,26.7812,26.9719,28150.669983379,0
+XSOE.US,D,20191016,000000,27.015,27.0834,26.9132,27.0834,262402.15884473,0
+XSOE.US,D,20191017,000000,27.1705,27.2057,27.1127,27.149,17412.290114668,0
+XSOE.US,D,20191018,000000,27.189,27.189,26.9132,26.969,50854.439418231,0
+XSOE.US,D,20191021,000000,27.1508,27.1705,27.0062,27.1705,99221.116674914,0
+XSOE.US,D,20191022,000000,27.2066,27.2252,27.0883,27.1098,60375.012162237,0
+XSOE.US,D,20191023,000000,27.0834,27.1313,26.9778,27.103,59639.828851858,0
+XSOE.US,D,20191024,000000,27.2448,27.2448,27.1157,27.1675,64896.542897281,0
+XSOE.US,D,20191025,000000,27.1705,27.3201,27.1313,27.3113,48509.828388051,0
+XSOE.US,D,20191028,000000,27.5284,27.5803,27.4511,27.5284,58563.127842359,0
+XSOE.US,D,20191029,000000,27.4511,27.4511,27.2838,27.3758,121710.15941271,0
+XSOE.US,D,20191030,000000,27.2545,27.4511,27.1313,27.415,125660.10813037,0
+XSOE.US,D,20191031,000000,27.3386,27.3856,27.1783,27.3201,86928.524522789,0
+XSOE.US,D,20191101,000000,27.5381,27.7348,27.5381,27.679,42873.763844504,0
+XSOE.US,D,20191104,000000,27.9734,28.0937,27.9636,28.0311,57642.870569284,0
+XSOE.US,D,20191105,000000,28.1132,28.1836,28.0223,28.1171,68448.735971352,0
+XSOE.US,D,20191106,000000,28.0556,28.1651,28.0321,28.0321,77211.630227193,0
+XSOE.US,D,20191107,000000,28.3342,28.4301,28.2961,28.3099,64426.189179932,0
+XSOE.US,D,20191108,000000,28.0986,28.0986,28.0056,28.0604,28908.348471543,0
+XSOE.US,D,20191111,000000,27.5959,27.8697,27.5959,27.857,26606.682780774,0
+XSOE.US,D,20191112,000000,27.8423,27.8423,27.6526,27.7181,131221.52958399,0
+XSOE.US,D,20191113,000000,27.4228,27.5596,27.3015,27.5284,31139.461104711,0
+XSOE.US,D,20191114,000000,27.415,27.6056,27.415,27.6056,19476.733930602,0
+XSOE.US,D,20191115,000000,27.8423,27.8794,27.7455,27.8423,71914.015858522,0
+XSOE.US,D,20191118,000000,27.7934,27.8981,27.7601,27.7934,70425.244092302,0
+XSOE.US,D,20191119,000000,27.9548,27.9548,27.8561,27.8981,68266.729532899,0
+XSOE.US,D,20191120,000000,27.8326,27.8561,27.6253,27.7358,42728.567696975,0
+XSOE.US,D,20191121,000000,27.679,27.7044,27.547,27.635,2436334.0950955,0
+XSOE.US,D,20191122,000000,27.7083,27.7083,27.6086,27.6986,29254.978711069,0
+XSOE.US,D,20191125,000000,27.7553,28.0124,27.7553,27.9831,33388.978883339,0
+XSOE.US,D,20191126,000000,27.8981,27.9451,27.7553,27.8981,52082.471623746,0
+XSOE.US,D,20191127,000000,27.8423,28.0331,27.8423,27.9831,38853.262069246,0
+XSOE.US,D,20191129,000000,27.7748,27.7748,27.6624,27.6673,14830.457209651,0
+XSOE.US,D,20191202,000000,27.8032,27.8032,27.5568,27.6624,101071.85630188,0
+XSOE.US,D,20191203,000000,27.3113,27.4805,27.2868,27.4228,32819.441882114,0
+XSOE.US,D,20191204,000000,27.5959,27.7455,27.5959,27.6624,20743.621443202,0
+XSOE.US,D,20191205,000000,27.7846,27.8707,27.7181,27.8228,30135.358168977,0
+XSOE.US,D,20191206,000000,28.0321,28.0839,27.9459,28.079,26461.486633244,0
+XSOE.US,D,20191209,000000,27.9929,28.0164,27.8326,27.8658,30257.03663064,0
+XSOE.US,D,20191210,000000,27.9166,28.0116,27.8922,27.9451,25478.856367216,0
+XSOE.US,D,20191211,000000,28.1455,28.3626,28.1074,28.3626,116554.67366733,0
+XSOE.US,D,20191212,000000,28.344,28.8947,28.344,28.8653,49637.654801609,0
+XSOE.US,D,20191213,000000,28.9416,29.0932,28.7724,28.9142,329142.28381241,0
+XSOE.US,D,20191216,000000,29.1695,29.2164,29.0805,29.1372,68922.157212945,0
+XSOE.US,D,20191217,000000,29.3876,29.4355,29.2917,29.4169,55065.127696592,0
+XSOE.US,D,20191218,000000,29.5489,29.5489,29.4403,29.4834,45855.397409269,0
+XSOE.US,D,20191219,000000,29.456,29.5343,29.4081,29.5039,41234.683390348,0
+XSOE.US,D,20191220,000000,29.5391,29.6066,29.4599,29.5773,95086.093994562,0
+XSOE.US,D,20191223,000000,29.6261,29.6261,29.5254,29.5871,46971.976233934,0
+XSOE.US,D,20191224,000000,29.5196,29.5871,29.4834,29.5587,372247.13448326,0
+XSOE.US,D,20191226,000000,29.7582,29.7944,29.6673,29.7005,775050.90046495,0
+XSOE.US,D,20191227,000000,29.9009,29.9381,29.6907,29.7876,1020364.9042568,0
+XSOE.US,D,20191230,000000,29.8159,29.8491,29.5968,29.5968,42997.487322329,0
+XSOE.US,D,20191231,000000,29.7103,29.7289,29.5656,29.7289,150019.31814868,0
+XSOE.US,D,20200102,000000,29.9949,30.3,29.9851,30.2609,1062004.5008473,0
+XSOE.US,D,20200103,000000,29.7484,29.9538,29.7484,29.7679,178391.87238568,0
+XSOE.US,D,20200106,000000,29.5293,29.7347,29.5293,29.7191,43770.503431712,0
+XSOE.US,D,20200107,000000,29.8257,29.8756,29.7289,29.8629,92223.071367216,0
+XSOE.US,D,20200108,000000,29.8257,30.1514,29.8071,29.9763,107854.15240445,0
+XSOE.US,D,20200109,000000,30.3294,30.3294,30.1767,30.2511,482412.1551512,0
+XSOE.US,D,20200110,000000,30.387,30.5484,30.3587,30.3587,148612.34702895,0
+XSOE.US,D,20200113,000000,30.6815,30.8927,30.5865,30.835,184702.79226281,0
+XSOE.US,D,20200114,000000,30.7685,30.7685,30.5612,30.7303,506664.00182099,0
+XSOE.US,D,20200115,000000,30.6726,30.6726,30.5015,30.5768,857759.53413665,0
+XSOE.US,D,20200116,000000,30.6726,30.789,30.6247,30.701,228995.79732401,0
+XSOE.US,D,20200117,000000,30.9005,30.9475,30.7616,30.9475,129258.3140681,0
+XSOE.US,D,20200121,000000,30.3392,30.4242,30.2032,30.2804,1526642.3980231,0
+XSOE.US,D,20200122,000000,30.6247,30.6247,30.3782,30.4066,557065.47015925,0
+XSOE.US,D,20200123,000000,30.0419,30.2746,29.8756,30.213,297076.43038613,0
+XSOE.US,D,20200124,000000,30.1944,30.2423,29.7679,29.9284,168518.53435366,0
+XSOE.US,D,20200127,000000,28.7949,29.234,28.7587,29.0912,587306.14666059,0
+XSOE.US,D,20200128,000000,29.0628,29.4491,29.0345,29.3768,1318124.3700412,0
+XSOE.US,D,20200129,000000,29.5675,29.5871,29.3181,29.4834,220460.92237028,0
+XSOE.US,D,20200130,000000,28.8135,29.101,28.6208,28.9572,225745.24413389,0
+XSOE.US,D,20200131,000000,28.5964,28.6062,28.3,28.4624,153085.81988419,0
+XSOE.US,D,20200203,000000,28.5406,28.876,28.5406,28.7968,86155.508413405,0
+XSOE.US,D,20200204,000000,29.6731,29.7719,29.5968,29.6213,953783.26804167,0
+XSOE.US,D,20200205,000000,30.1484,30.1484,29.6448,29.7005,105451.25841364,0
+XSOE.US,D,20200206,000000,29.9851,29.9851,29.7024,29.7876,121423.85714998,0
+XSOE.US,D,20200207,000000,29.4834,29.4834,29.2623,29.3181,137864.76458752,0
+XSOE.US,D,20200210,000000,29.3866,29.5196,29.3279,29.5196,84879.418328074,0
+XSOE.US,D,20200211,000000,29.8726,30.0203,29.8042,29.8404,130866.71927982,0
+XSOE.US,D,20200212,000000,30.1387,30.3489,30.1092,30.3489,94997.135791498,0
+XSOE.US,D,20200213,000000,30.0614,30.1582,29.9294,29.9949,123914.68683577,0
+XSOE.US,D,20200214,000000,30.033,30.0946,29.8541,29.9665,236019.40533374,0
+XSOE.US,D,20200218,000000,29.7484,29.8599,29.7103,29.7386,90954.138838453,0
+XSOE.US,D,20200219,000000,30.0242,30.0419,29.9284,30.0047,491509.4095496,0
+XSOE.US,D,20200220,000000,29.7973,29.7973,29.3963,29.4931,126000.60332141,0
+XSOE.US,D,20200221,000000,29.5098,29.5098,29.2908,29.3103,105599.5220854,0
+XSOE.US,D,20200224,000000,28.0819,28.4095,27.9861,28.2247,361045.55845378,0
+XSOE.US,D,20200225,000000,28.701,28.7235,28.0907,28.1777,1267908.9981736,0
+XSOE.US,D,20200226,000000,28.433,28.7108,28.3,28.3196,162103.31865224,0
+XSOE.US,D,20200227,000000,28.0438,28.2012,27.6379,27.7103,319404.93935519,0
+XSOE.US,D,20200228,000000,26.8438,27.6066,26.6639,27.6066,622810.69476393,0
+XSOE.US,D,20200302,000000,27.4815,28.0154,27.4384,27.9959,235518.37637395,0
+XSOE.US,D,20200303,000000,28.1689,28.9758,27.7573,27.8824,187253.94992539,0
+XSOE.US,D,20200304,000000,28.2902,28.477,28.2149,28.4722,132277.78043187,0
+XSOE.US,D,20200305,000000,28.3099,28.3675,27.8443,27.9284,112160.95644244,0
+XSOE.US,D,20200306,000000,27.5098,27.6261,27.234,27.4903,172181.1583005,0
+XSOE.US,D,20200309,000000,25.8258,26.2218,25.5293,25.6536,814871.45517901,0
+XSOE.US,D,20200310,000000,26.6159,27.1303,26.1299,26.9113,702591.88779916,0
+XSOE.US,D,20200311,000000,26.2345,26.2834,25.546,25.7583,532607.07685707,0
+XSOE.US,D,20200312,000000,23.5313,23.636,22.5886,23.1773,342171.081783,0
+XSOE.US,D,20200313,000000,25.0815,25.235,23.6712,24.7196,907294.93813014,0
+XSOE.US,D,20200316,000000,22.1025,22.8164,21.4355,21.7886,492223.12019027,0
+XSOE.US,D,20200317,000000,22.3783,23.0756,21.906,22.9769,786137.95558936,0
+XSOE.US,D,20200318,000000,21.1685,21.7495,20.5583,21.1969,308255.51123784,0
+XSOE.US,D,20200319,000000,21.2732,21.4913,20.6541,21.2067,337958.34848848,0
+XSOE.US,D,20200320,000000,22.0253,22.3108,21.2927,21.3015,254026.79515167,0
+XSOE.US,D,20200323,000000,21.1402,21.1871,20.4624,20.9211,400051.17422712,0
+XSOE.US,D,20200324,000000,22.2071,22.4154,22.0066,22.2736,1052369.4071981,0
+XSOE.US,D,20200325,000000,22.7607,23.5235,22.6169,23.2174,358438.16284673,0
+XSOE.US,D,20200326,000000,23.371,24.2306,23.371,24.1709,423831.64467147,0
+XSOE.US,D,20200327,000000,22.8644,23.1695,22.7128,22.8086,582618.96961639,0
+XSOE.US,D,20200330,000000,22.8937,23.1324,22.7236,23.104,262693.57364787,0
+XSOE.US,D,20200331,000000,23.1793,23.5587,23.1568,23.2761,407738.38998155,0
+XSOE.US,D,20200401,000000,22.6267,22.7509,22.2453,22.2736,697763.60463976,0
+XSOE.US,D,20200402,000000,22.5602,23.0424,22.5602,22.9035,297818.77125309,0
+XSOE.US,D,20200403,000000,23.0277,23.0277,22.4076,22.5133,962671.9307915,0
+XSOE.US,D,20200406,000000,23.4287,23.7436,23.322,23.7318,361293.00540942,0
+XSOE.US,D,20200407,000000,24.6101,24.6101,23.8942,24.0174,760801.22784543,0
+XSOE.US,D,20200408,000000,24.0663,24.1896,23.8033,24.1798,538095.90023693,0
+XSOE.US,D,20200409,000000,24.4761,24.6101,24.1152,24.1709,1665696.339509,0
+XSOE.US,D,20200413,000000,24.2081,24.2746,23.9138,24.2364,1341052.0687458,0
+XSOE.US,D,20200414,000000,24.79,24.9807,24.5719,24.79,1067561.8322686,0
+XSOE.US,D,20200415,000000,24.2854,24.3724,24.1162,24.2463,1221220.2566782,0
+XSOE.US,D,20200416,000000,24.5631,24.6482,24.3539,24.4663,793268.92694761,0
+XSOE.US,D,20200417,000000,25.1705,25.1705,24.7812,24.9319,283492.41052746,0
+XSOE.US,D,20200420,000000,24.8096,24.9807,24.5719,24.6854,221146.00278468,0
+XSOE.US,D,20200421,000000,24.2081,24.3343,23.9616,24.0761,666487.12745217,0
+XSOE.US,D,20200422,000000,24.7802,24.79,24.6668,24.7333,787958.01997389,0
+XSOE.US,D,20200423,000000,24.971,25.0384,24.6101,24.6384,511514.78015818,0
+XSOE.US,D,20200424,000000,24.7137,24.7137,24.3343,24.5631,319549.11299464,0
+XSOE.US,D,20200427,000000,24.8477,25.058,24.7998,25.0199,328971.52496285,0
+XSOE.US,D,20200428,000000,25.411,25.411,25.0052,25.0199,334285.49946082,0
+XSOE.US,D,20200429,000000,25.5138,25.8013,25.4023,25.7338,213324.83847162,0
+XSOE.US,D,20200430,000000,25.592,25.6858,25.0854,25.2193,234080.73001179,0
+XSOE.US,D,20200501,000000,24.6101,24.6854,24.2561,24.3049,545328.09989522,0
+XSOE.US,D,20200504,000000,24.5719,24.6952,24.3626,24.657,421765.15583937,0
+XSOE.US,D,20200505,000000,24.9417,25.0032,24.8135,24.8477,97380.602128763,0
+XSOE.US,D,20200506,000000,25.0297,25.0297,24.7705,24.8096,410730.24862712,0
+XSOE.US,D,20200507,000000,25.058,25.0952,24.8869,25.0003,235549.05161639,0
+XSOE.US,D,20200508,000000,25.277,25.5724,25.277,25.5138,795470.38684643,0
+XSOE.US,D,20200511,000000,25.458,25.5568,25.3641,25.4198,325679.04894141,0
+XSOE.US,D,20200512,000000,25.5822,25.8394,25.3543,25.3543,400908.03599916,0
+XSOE.US,D,20200513,000000,25.6389,25.7631,25.2077,25.3641,379270.742493,0
+XSOE.US,D,20200514,000000,24.9319,25.4766,24.7754,25.4766,471452.91353696,0
+XSOE.US,D,20200515,000000,25.058,25.2193,24.971,25.1333,266763.15581103,0
+XSOE.US,D,20200518,000000,25.7152,26.1054,25.6956,26.0575,173626.98472731,0
+XSOE.US,D,20200519,000000,26.0301,26.1631,25.8678,25.8776,462313.73630724,0
+XSOE.US,D,20200520,000000,26.3548,26.4672,26.0614,26.2492,229673.72018185,0
+XSOE.US,D,20200521,000000,26.1054,26.1426,25.8208,25.9538,525080.3948714,0
+XSOE.US,D,20200522,000000,25.5626,25.5626,25.3055,25.411,269650.71863233,0
+XSOE.US,D,20200526,000000,26.1534,26.2922,25.9451,25.9451,146827.04791919,0
+XSOE.US,D,20200527,000000,26.0575,26.0575,25.7152,26.0213,365871.79659702,0
+XSOE.US,D,20200528,000000,26.1152,26.1914,25.8208,25.858,293871.89005967,0
+XSOE.US,D,20200529,000000,26.0771,26.4007,25.8776,26.3832,198167.17867598,0
+XSOE.US,D,20200601,000000,26.6502,26.926,26.5436,26.9172,199614.02761088,0
+XSOE.US,D,20200602,000000,27.2986,27.5636,27.2027,27.5636,152966.18643868,0
+XSOE.US,D,20200603,000000,28.0027,28.2775,27.9069,28.2217,513933.0117702,0
+XSOE.US,D,20200604,000000,27.9352,28.079,27.6917,27.8501,731839.70895366,0
+XSOE.US,D,20200605,000000,28.5475,28.6599,28.4467,28.567,185774.3807319,0
+XSOE.US,D,20200608,000000,28.4692,28.7167,28.2687,28.7167,283010.80922121,0
+XSOE.US,D,20200609,000000,28.3069,28.5475,28.2032,28.4399,426002.42932784,0
+XSOE.US,D,20200610,000000,28.6032,28.8438,28.5347,28.7167,237296.51792715,0
+XSOE.US,D,20200611,000000,27.9069,28.0506,27.3543,27.4013,1854366.4631269,0
+XSOE.US,D,20200612,000000,28.0604,28.213,27.6271,27.9929,248865.17435779,0
+XSOE.US,D,20200615,000000,27.2986,27.9069,27.2115,27.7543,402916.24187063,0
+XSOE.US,D,20200616,000000,28.4497,28.4985,27.8981,28.0702,423331.63821977,0
+XSOE.US,D,20200617,000000,28.2775,28.4027,28.2217,28.2971,193754.03379755,0
+XSOE.US,D,20200618,000000,28.2971,28.4311,28.2462,28.346,157232.09015343,0
+XSOE.US,D,20200619,000000,28.7842,28.7842,28.2649,28.3842,117912.56439916,0
+XSOE.US,D,20200622,000000,28.5944,28.7998,28.5572,28.7558,189553.5706,0
+XSOE.US,D,20200623,000000,29.2135,29.2555,29.0951,29.1381,181870.4448779,0
+XSOE.US,D,20200624,000000,29.0716,29.0903,28.566,28.7645,240164.6530949,0
+XSOE.US,D,20200625,000000,28.6599,28.8702,28.5758,28.8507,402958.16470195,0
+XSOE.US,D,20200626,000000,28.746,28.746,28.4301,28.5172,90151.469994715,0
+XSOE.US,D,20200629,000000,28.5367,28.6697,28.3734,28.6697,283288.9314193,0
+XSOE.US,D,20200630,000000,28.612,28.7108,28.478,28.5934,239227.01318445,0
+XSOE.US,D,20200701,000000,28.7558,29.0042,28.7558,28.9279,416131.13631199,0
+XSOE.US,D,20200702,000000,29.5881,29.7113,29.4834,29.5489,220068.2792671,0
+XSOE.US,D,20200706,000000,30.4858,30.7255,30.4858,30.7255,949757.65372601,0
+XSOE.US,D,20200707,000000,30.4007,30.5621,30.2452,30.255,536490.56254944,0
+XSOE.US,D,20200708,000000,30.7822,31.1264,30.7342,31.1264,503096.47112571,0
+XSOE.US,D,20200709,000000,31.4697,31.4991,30.9161,31.1646,513499.46834377,0
+XSOE.US,D,20200710,000000,30.9924,31.0306,30.792,31.011,229492.73625147,0
+XSOE.US,D,20200713,000000,31.2115,31.4237,30.6775,30.6961,356237.72545599,0
+XSOE.US,D,20200714,000000,30.4183,30.831,30.2746,30.8017,181045.28085638,0
+XSOE.US,D,20200715,000000,30.9924,31.0981,30.7538,30.9445,493771.1974252,0
+XSOE.US,D,20200716,000000,30.2844,30.4956,30.2071,30.4369,294731.81935596,0
+XSOE.US,D,20200717,000000,30.7538,30.7538,30.5817,30.7058,421691.53525753,0
+XSOE.US,D,20200720,000000,30.878,31.2115,30.8506,31.2018,217651.07016316,0
+XSOE.US,D,20200721,000000,31.7093,31.7954,31.5469,31.5469,163292.49555067,0
+XSOE.US,D,20200722,000000,31.4511,31.4511,31.1821,31.3553,357239.78337556,0
+XSOE.US,D,20200723,000000,31.4423,31.5371,31.0208,31.0981,216896.45919924,0
+XSOE.US,D,20200724,000000,30.8213,31.0883,30.6961,31.0883,271219.24602888,0
+XSOE.US,D,20200727,000000,31.2986,31.5656,31.1743,31.5469,180950.18760482,0
+XSOE.US,D,20200728,000000,31.5469,31.5753,31.3269,31.3357,207957.69355343,0
+XSOE.US,D,20200729,000000,31.633,31.9205,31.633,31.8482,344829.60279411,0
+XSOE.US,D,20200730,000000,31.4991,31.6046,31.2311,31.5567,119964.73811812,0
+XSOE.US,D,20200731,000000,31.6046,31.6946,31.145,31.4041,417460.39681754,0
+XSOE.US,D,20200803,000000,31.5371,31.6809,31.4991,31.6232,579776.39715067,0
+XSOE.US,D,20200804,000000,31.7582,32.034,31.7582,32.034,206394.27869728,0
+XSOE.US,D,20200805,000000,32.3607,32.5025,32.3029,32.3988,351091.44228335,0
+XSOE.US,D,20200806,000000,32.2735,32.5025,32.1875,32.5025,295089.69718437,0
+XSOE.US,D,20200807,000000,31.901,31.9577,31.6046,31.7484,313964.17385515,0
+XSOE.US,D,20200810,000000,31.7679,31.8325,31.5274,31.7386,148632.79719058,0
+XSOE.US,D,20200811,000000,31.9479,31.9675,31.6379,31.6624,1451074.9607904,0
+XSOE.US,D,20200812,000000,31.9107,32.121,31.8335,32.0624,646012.42563432,0
+XSOE.US,D,20200813,000000,31.9762,32.0193,31.7767,31.8531,191936.01442918,0
+XSOE.US,D,20200814,000000,31.8139,31.8462,31.7191,31.7954,324658.58587637,0
+XSOE.US,D,20200817,000000,32.0437,32.1689,31.9479,32.1592,222703.28259234,0
+XSOE.US,D,20200818,000000,32.2452,32.3088,32.0574,32.2277,176213.93017273,0
+XSOE.US,D,20200819,000000,32.1689,32.1689,31.8716,31.901,218593.82261402,0
+XSOE.US,D,20200820,000000,31.4139,31.7856,31.2986,31.7679,160436.63047989,0
+XSOE.US,D,20200821,000000,31.7679,32.0721,31.6809,32.0624,235374.2027345,0
+XSOE.US,D,20200824,000000,32.5797,32.6373,32.3704,32.4838,195347.10138805,0
+XSOE.US,D,20200825,000000,32.5797,32.8565,32.521,32.8467,178663.85953527,0
+XSOE.US,D,20200826,000000,32.8848,33.0374,32.833,33.0188,199237.74463699,0
+XSOE.US,D,20200827,000000,33.1538,33.1538,32.6755,32.8379,1458096.523784,0
+XSOE.US,D,20200828,000000,33.0374,33.2193,32.9611,33.2193,187178.28432738,0
+XSOE.US,D,20200831,000000,32.6178,32.6178,32.3127,32.4927,289435.22749536,0
+XSOE.US,D,20200901,000000,32.924,33.2193,32.8946,33.2193,737540.19150632,0
+XSOE.US,D,20200902,000000,33.2878,33.2878,32.8379,33.1352,668810.26581264,0
+XSOE.US,D,20200903,000000,32.8751,32.8751,32.1504,32.3508,230873.12216109,0
+XSOE.US,D,20200904,000000,32.4545,32.5983,31.8139,32.436,276425.85717832,0
+XSOE.US,D,20200908,000000,31.7093,31.9675,31.5714,31.6995,325893.77563845,0
+XSOE.US,D,20200909,000000,32.0624,32.2638,31.943,32.1875,524801.25016522,0
+XSOE.US,D,20200910,000000,32.2355,32.255,31.6624,31.6721,416351.99805752,0
+XSOE.US,D,20200911,000000,32.1592,32.2022,31.8432,32.0056,165770.03263141,0
+XSOE.US,D,20200914,000000,32.4457,32.5983,32.4272,32.57,158070.54678001,0
+XSOE.US,D,20200915,000000,32.9611,32.9796,32.8379,32.9044,475551.12592639,0
+XSOE.US,D,20200916,000000,33.0374,33.0951,32.8379,32.8467,232227.94536868,0
+XSOE.US,D,20200917,000000,32.4545,32.7313,32.4085,32.6658,355010.71575856,0
+XSOE.US,D,20200918,000000,32.7215,32.7215,32.3802,32.436,247480.69841586,0
+XSOE.US,D,20200921,000000,31.901,32.1405,31.6232,32.1405,233374.17692769,0
+XSOE.US,D,20200922,000000,32.0819,32.0819,31.6799,32.0242,639134.01377212,0
+XSOE.US,D,20200923,000000,31.9284,31.9949,31.5146,31.5636,368047.69379379,0
+XSOE.US,D,20200924,000000,31.1029,31.5636,31.0276,31.3816,303237.04157534,0
+XSOE.US,D,20200925,000000,31.1323,31.4668,30.9953,31.4668,199174.34913596,0
+XSOE.US,D,20200928,000000,31.8902,31.9,31.6702,31.8129,679990.36917243,0
+XSOE.US,D,20200929,000000,31.7748,31.8902,31.7337,31.8129,554515.33500475,0
+XSOE.US,D,20200930,000000,32.0242,32.4467,32.0242,32.3235,296882.15385071,0
+XSOE.US,D,20201001,000000,32.6677,32.6951,32.4467,32.6775,177073.85946901,0
+XSOE.US,D,20201002,000000,32.1689,32.5817,32.1689,32.3235,463685.9421522,0
+XSOE.US,D,20201005,000000,32.5425,32.7635,32.5132,32.7635,368345.24364542,0
+XSOE.US,D,20201006,000000,32.878,33.0804,32.6853,32.7821,1293982.9542441,0
+XSOE.US,D,20201007,000000,33.1479,33.2829,33.0511,33.2056,3365612.9569713,0
+XSOE.US,D,20201008,000000,33.3298,33.4844,33.2339,33.4071,2219577.7195034,0
+XSOE.US,D,20201009,000000,33.5694,33.809,33.5224,33.7514,1566251.2935643,0
+XSOE.US,D,20201012,000000,33.9059,34.1562,33.8482,34.079,1473689.7720222,0
+XSOE.US,D,20201013,000000,33.9625,34.0408,33.7992,33.9822,1048986.9504656,0
+XSOE.US,D,20201014,000000,34.0594,34.1465,33.809,33.8482,354879.83472417,0
+XSOE.US,D,20201015,000000,33.2438,33.5518,33.2144,33.4941,321191.26097304,0
+XSOE.US,D,20201016,000000,33.6379,33.7425,33.5518,33.6281,380931.29561685,0
+XSOE.US,D,20201019,000000,33.7425,33.8677,33.455,33.5224,693077.45010364,0
+XSOE.US,D,20201020,000000,33.7699,34.0985,33.7494,33.9244,1016158.3060107,0
+XSOE.US,D,20201021,000000,33.9724,34.165,33.9157,33.9528,760874.84842727,0
+XSOE.US,D,20201022,000000,33.9919,34.0115,33.677,33.8482,1818701.3812548,0
+XSOE.US,D,20201023,000000,33.8579,33.9724,33.6526,33.9625,456462.94506664,0
+XSOE.US,D,20201026,000000,33.6281,33.7992,33.3024,33.5889,712108.37051084,0
+XSOE.US,D,20201027,000000,33.7327,33.9528,33.6858,33.8862,588992.26248648,0
+XSOE.US,D,20201028,000000,33.3973,33.4266,33.056,33.0804,746850.12758561,0
+XSOE.US,D,20201029,000000,33.3024,33.5977,33.1773,33.4941,484317.08770647,0
+XSOE.US,D,20201030,000000,33.2536,33.2721,32.878,33.0609,811870.3939607,0
+XSOE.US,D,20201102,000000,33.4071,33.4844,33.2056,33.4844,402281.2643522,0
+XSOE.US,D,20201103,000000,33.5039,33.6184,33.2633,33.4844,479140.12929138,0
+XSOE.US,D,20201104,000000,34.0212,34.7117,33.9157,34.5787,1732053.0239462,0
+XSOE.US,D,20201105,000000,35.1724,35.3181,34.8858,35.2398,2927995.8583492,0
+XSOE.US,D,20201106,000000,35.1909,35.4804,35.0481,35.3836,312428.3667172,0
+XSOE.US,D,20201109,000000,36.3928,36.3928,35.4511,35.4999,505232.49050731,0
+XSOE.US,D,20201110,000000,35.0774,35.1166,34.6168,34.789,2270488.3968661,0
+XSOE.US,D,20201111,000000,34.5983,34.9533,34.5103,34.9053,930203.20918124,0
+XSOE.US,D,20201112,000000,35.0774,35.2104,34.6413,34.7215,1023709.5281903,0
+XSOE.US,D,20201113,000000,35.2985,35.3542,35.0677,35.3542,613668.45000996,0
+XSOE.US,D,20201116,000000,35.5762,35.8267,35.5762,35.7484,1196762.8858841,0
+XSOE.US,D,20201117,000000,35.4999,35.6633,35.3738,35.586,683408.61368786,0
+XSOE.US,D,20201118,000000,35.6829,35.7005,35.4774,35.4902,506938.03398675,0
+XSOE.US,D,20201119,000000,35.2985,35.6144,35.2251,35.5665,2376060.3112333,0
+XSOE.US,D,20201120,000000,35.7005,35.9029,35.6633,35.8267,658636.31040475,0
+XSOE.US,D,20201123,000000,36.1914,36.1914,35.807,35.9029,657467.58366795,0
+XSOE.US,D,20201124,000000,36.1914,36.3635,35.9518,36.3538,889196.54509299,0
+XSOE.US,D,20201125,000000,35.8843,36.0486,35.8257,36.0486,611587.64606472,0
+XSOE.US,D,20201127,000000,36.3635,36.4633,36.3146,36.4026,489760.92073076,0
+XSOE.US,D,20201130,000000,35.9225,35.9655,35.5205,35.5469,459366.86801723,0
+XSOE.US,D,20201201,000000,36.1043,36.3146,35.9606,36.1826,996306.31161432,0
+XSOE.US,D,20201202,000000,36.124,36.3146,36.0095,36.2393,616982.39870112,0
+XSOE.US,D,20201203,000000,36.6218,36.8339,36.6031,36.699,532605.0318409,0
+XSOE.US,D,20201204,000000,37.0256,37.1127,36.9679,37.1127,1607861.2374205,0
+XSOE.US,D,20201207,000000,37.1039,37.2271,37.0207,37.1224,2404789.7207906,0
+XSOE.US,D,20201208,000000,37.1127,37.1606,36.9738,37.1508,1952099.8305436,0
+XSOE.US,D,20201209,000000,37.3239,37.3239,36.7186,36.8828,722055.3291247,0
+XSOE.US,D,20201210,000000,36.8144,37.3239,36.7763,37.3044,538170.54332685,0
+XSOE.US,D,20201211,000000,37.0746,37.1508,36.9787,37.0549,449871.85797526,0
+XSOE.US,D,20201214,000000,37.0549,37.0843,36.7958,36.7958,450802.34032915,0
+XSOE.US,D,20201215,000000,36.9866,37.2075,36.8594,37.2075,403644.26762444,0
+XSOE.US,D,20201216,000000,37.2946,37.4481,37.2075,37.4012,627684.99078698,0
+XSOE.US,D,20201217,000000,37.6594,37.716,37.5244,37.6887,824730.47809789,0
+XSOE.US,D,20201218,000000,37.5625,37.6692,37.4109,37.5625,694424.09324657,0
+XSOE.US,D,20201221,000000,36.7156,37.2183,36.6188,37.053,540428.24117013,0
+XSOE.US,D,20201222,000000,37.0628,37.0921,36.7548,36.831,942204.38653022,0
+XSOE.US,D,20201223,000000,37.187,37.3132,37.1411,37.2847,646022.65071513,0
+XSOE.US,D,20201224,000000,37.0921,37.1664,36.7978,37.053,272998.41009016,0
+XSOE.US,D,20201228,000000,37.1391,37.1674,36.9894,37.0921,412170.96251352,0
+XSOE.US,D,20201229,000000,37.4002,37.6594,37.366,37.631,399177.95232578,0
+XSOE.US,D,20201230,000000,38.1513,38.3919,38.1318,38.3156,498119.92429452,0
+XSOE.US,D,20201231,000000,38.4789,38.4789,37.988,38.2285,362772.57460291,0
+XSOE.US,D,20210104,000000,38.9405,39.0569,38.3723,38.5464,1119996.0466723,0
+XSOE.US,D,20210105,000000,38.7694,39.5009,38.7694,39.5009,794425.38358744,0
+XSOE.US,D,20210106,000000,39.0951,39.5107,38.9601,39.0569,2769866.0061005,0
+XSOE.US,D,20210107,000000,39.2877,39.4041,39.0627,39.3845,962533.89220054,0
+XSOE.US,D,20210108,000000,40.1356,40.5708,39.9625,40.5708,1328740.0489401,0
+XSOE.US,D,20210111,000000,40.031,40.165,39.9528,40.0212,1327577.4572517,0
+XSOE.US,D,20210112,000000,40.1551,40.3674,40.0858,40.3088,800457.15875841,0
+XSOE.US,D,20210113,000000,40.3772,40.6099,40.165,40.4642,593400.29482451,0
+XSOE.US,D,20210114,000000,40.8877,41.0617,40.7429,40.8114,1132896.0086246,0
+XSOE.US,D,20210115,000000,40.3869,40.4163,40.0886,40.1845,734683.30392746,0
+XSOE.US,D,20210119,000000,41.0911,41.1782,40.8397,40.8779,1161866.7300891,0
+XSOE.US,D,20210120,000000,41.6877,41.8422,41.5351,41.7542,1757707.7517034,0
+XSOE.US,D,20210121,000000,41.9185,41.9723,41.6906,41.8911,1496425.2392076,0
+XSOE.US,D,20210122,000000,41.4178,41.6877,41.274,41.6007,1014683.8493576,0
+XSOE.US,D,20210125,000000,42.1796,42.2569,41.6192,42.0163,965130.04021869,0
+XSOE.US,D,20210126,000000,41.6877,41.7258,41.452,41.6877,1347209.6124108,0
+XSOE.US,D,20210127,000000,40.83,40.9269,40.4388,40.5414,1187436.5896756,0
+XSOE.US,D,20210128,000000,40.3674,40.8877,40.2334,40.7821,710724.91707699,0
+XSOE.US,D,20210129,000000,40.031,40.1346,39.5205,39.7141,900630.23045691,0
+XSOE.US,D,20210201,000000,40.6754,40.9757,40.474,40.8877,703453.86211161,0
+XSOE.US,D,20210202,000000,41.5155,41.5625,41.3327,41.4765,1169668.4667486,0
+XSOE.US,D,20210203,000000,41.8031,41.8716,41.5918,41.7445,702835.24472248,0
+XSOE.US,D,20210204,000000,41.7445,41.764,41.4471,41.764,1174265.6630817,0
+XSOE.US,D,20210205,000000,41.987,42.1405,41.8031,42.1209,697423.10944872,0
+XSOE.US,D,20210208,000000,41.9968,42.251,41.987,42.2188,755730.61027078,0
+XSOE.US,D,20210209,000000,42.1894,42.7039,42.1698,42.6412,713846.63424888,0
+XSOE.US,D,20210210,000000,43.143,43.2202,42.5845,42.8153,1573132.7729507,0
+XSOE.US,D,20210211,000000,43.2398,43.4813,43.1625,43.2985,887497.13666205,0
+XSOE.US,D,20210212,000000,43.1625,43.499,43.053,43.361,862786.18386381,0
+XSOE.US,D,20210216,000000,43.6055,43.7316,43.2985,43.4118,770749.20896737,0
+XSOE.US,D,20210217,000000,43.3943,43.4608,43.1048,43.404,1107752.534908,0
+XSOE.US,D,20210218,000000,42.6892,42.738,42.3019,42.7185,818846.96659871,0
+XSOE.US,D,20210219,000000,43.0168,43.1908,42.873,43.007,621569.36995335,0
+XSOE.US,D,20210222,000000,41.8226,42.0681,41.6388,41.6388,848260.43406235,0
+XSOE.US,D,20210223,000000,41.3689,41.8813,40.7919,41.7542,749158.95083294,0
+XSOE.US,D,20210224,000000,41.1107,41.5155,40.83,41.5155,773634.7267725,0
+XSOE.US,D,20210225,000000,41.5058,41.5908,40.4359,40.5121,582355.16253145,0
+XSOE.US,D,20210226,000000,40.2706,40.2901,39.7151,40.0114,728776.2747424,0
+XSOE.US,D,20210301,000000,40.9269,41.2838,40.7919,41.1957,811814.15601624,0
+XSOE.US,D,20210302,000000,40.9464,40.9757,40.6471,40.7625,1318964.8716839,0
+XSOE.US,D,20210303,000000,41.0814,41.1537,40.4926,40.6657,2590127.4905719,0
+XSOE.US,D,20210304,000000,40.5219,40.6383,39.4618,39.7043,3279539.2492045,0
+XSOE.US,D,20210305,000000,40.2423,40.2423,39.276,40.0886,1519013.4652293,0
+XSOE.US,D,20210308,000000,39.3464,39.3552,38.7596,38.8076,13793134.008868,0
+XSOE.US,D,20210309,000000,39.4041,39.9821,39.3747,39.7796,1500499.9339111,0
+XSOE.US,D,20210310,000000,39.9821,40.0886,39.3943,39.6065,1074376.8486297,0
+XSOE.US,D,20210311,000000,40.5219,40.8877,40.3283,40.8877,1421960.0656865,0
+XSOE.US,D,20210312,000000,40.0603,40.0886,39.7415,40.031,1375850.063765,0
+XSOE.US,D,20210315,000000,39.7415,40.0603,39.6555,40.0603,992028.13780261,0
+XSOE.US,D,20210316,000000,40.1454,40.3088,40.031,40.2129,749550.57142804,0
+XSOE.US,D,20210317,000000,39.6652,40.3478,39.539,40.2031,688472.07370594,0
+XSOE.US,D,20210318,000000,39.896,39.9528,39.4325,39.4814,550587.88146488,0
+XSOE.US,D,20210319,000000,39.5967,39.9625,39.452,39.9243,520225.52650188,0
+XSOE.US,D,20210322,000000,39.7796,39.9625,39.5967,39.8765,1519753.7610801,0
+XSOE.US,D,20210323,000000,39.4422,39.4804,39.0774,39.1342,1307607.874426,0
+XSOE.US,D,20210324,000000,38.9122,38.9307,38.1318,38.1796,1895561.2687021,0
+XSOE.US,D,20210325,000000,38.0643,38.3723,37.988,38.2481,771752.28939502,0
+XSOE.US,D,20210326,000000,38.6246,39.2222,38.3538,39.2222,1251489.5634059,0
+XSOE.US,D,20210329,000000,38.8456,39.0384,38.7068,38.8936,593164.09545776,0
+XSOE.US,D,20210330,000000,38.9131,39.1537,38.7791,39.096,638383.49284052,0
+XSOE.US,D,20210331,000000,39.0384,39.3082,38.9131,39.2407,583295.86996615,0
+XSOE.US,D,20210401,000000,39.897,39.9733,39.6515,39.7425,866190.11326611,0
+XSOE.US,D,20210405,000000,39.897,39.9156,39.7112,39.8481,500375.57712164,0
+XSOE.US,D,20210406,000000,39.8285,40.1914,39.7337,40.0808,819307.09523524,0
+XSOE.US,D,20210407,000000,39.4627,39.589,39.2838,39.3855,641188.23250724,0
+XSOE.US,D,20210408,000000,39.81,39.9332,39.719,39.7904,509041.33310977,0
+XSOE.US,D,20210409,000000,39.4139,39.4139,39.2437,39.405,557705.56021808,0
+XSOE.US,D,20210412,000000,39.1449,39.1929,39.0286,39.1645,1104448.8112977,0
+XSOE.US,D,20210413,000000,39.2026,39.4922,39.1352,39.2505,7958742.7753849,0
+XSOE.US,D,20210414,000000,39.6467,39.6955,39.3757,39.3757,861544.85905324,0
+XSOE.US,D,20210415,000000,39.7337,39.8383,39.6467,39.8002,534514.0544285,0
+XSOE.US,D,20210416,000000,39.9351,39.9899,39.7523,39.897,965609.59650878,0
+XSOE.US,D,20210419,000000,39.8285,39.9058,39.6212,39.762,660931.84104704,0
+XSOE.US,D,20210420,000000,39.7425,39.762,39.2789,39.4139,1000388.1638745,0
+XSOE.US,D,20210421,000000,39.2124,39.6662,39.1156,39.6467,461289.18320988,0
+XSOE.US,D,20210422,000000,39.627,39.762,39.3757,39.5215,369821.74531467,0
+XSOE.US,D,20210423,000000,39.9253,40.1865,39.9058,40.1376,1030119.6313513,0
+XSOE.US,D,20210426,000000,40.0808,40.297,40.0564,40.254,636644.20659441,0
+XSOE.US,D,20210427,000000,40.3204,40.3694,40.1278,40.2148,8189527.961851,0
+XSOE.US,D,20210428,000000,40.3791,40.6676,40.2921,40.4662,910115.01541808,0
+XSOE.US,D,20210429,000000,40.6021,40.6314,40.0808,40.3889,524702.06688135,0
+XSOE.US,D,20210430,000000,39.9253,39.9831,39.6075,39.7053,1371785.5941422,0
+XSOE.US,D,20210503,000000,39.6368,39.897,39.5498,39.6564,2920770.8162475,0
+XSOE.US,D,20210504,000000,39.366,39.4139,38.9317,39.2407,1482802.3640419,0
+XSOE.US,D,20210505,000000,39.3855,39.5117,39.3493,39.4139,1326911.8044909,0
+XSOE.US,D,20210506,000000,39.5694,39.7425,39.4139,39.7425,585857.25270954,0
+XSOE.US,D,20210507,000000,39.8872,40.2726,39.8775,40.0995,339684.34212953,0
+XSOE.US,D,20210510,000000,39.8481,39.8481,39.232,39.2701,588120.06309322,0
+XSOE.US,D,20210511,000000,38.4789,39.1449,38.2491,39.1254,1259637.9303049,0
+XSOE.US,D,20210512,000000,38.4887,38.6149,37.8833,37.9293,1316806.3571245,0
+XSOE.US,D,20210513,000000,38.1023,38.2285,37.627,37.8628,678074.18902827,0
+XSOE.US,D,20210514,000000,38.2765,38.6432,38.1992,38.6334,1455124.092792,0
+XSOE.US,D,20210517,000000,38.2765,38.4887,38.209,38.4691,716657.50896408,0
+XSOE.US,D,20210518,000000,39.0481,39.2789,38.9806,39.1059,765509.87755933,0
+XSOE.US,D,20210519,000000,38.6149,39.0862,38.5758,38.9806,1143118.0219123,0
+XSOE.US,D,20210520,000000,39.0579,39.318,38.9806,39.2789,363538.43315573,0
+XSOE.US,D,20210521,000000,39.2505,39.2505,38.7449,38.7889,790243.32553536,0
+XSOE.US,D,20210524,000000,38.9229,39.2114,38.8838,39.1156,441825.74188434,0
+XSOE.US,D,20210525,000000,39.6173,39.7053,39.4922,39.54,440368.66786863,0
+XSOE.US,D,20210526,000000,39.6955,39.8285,39.6564,39.8002,525529.27591903,0
+XSOE.US,D,20210527,000000,39.81,39.8677,39.6818,39.81,1359409.1563275,0
+XSOE.US,D,20210528,000000,39.897,40.1523,39.897,40.0995,417791.68943585,0
+XSOE.US,D,20210601,000000,41.0539,41.0921,40.8407,41.006,2742180.5772941,0
+XSOE.US,D,20210602,000000,40.8897,41.0589,40.8134,41.0246,1337354.6795241,0
+XSOE.US,D,20210603,000000,40.5728,40.6774,40.4476,40.5239,803339.6090393,0
+XSOE.US,D,20210604,000000,40.8309,40.963,40.7742,40.9484,431604.75110472,0
+XSOE.US,D,20210607,000000,40.7449,40.8309,40.5356,40.8134,8679378.863293,0
+XSOE.US,D,20210608,000000,40.7068,40.7244,40.4662,40.5532,433002.51965171,0
+XSOE.US,D,20210609,000000,40.5532,40.6501,40.4281,40.4476,624360.81701501,0
+XSOE.US,D,20210610,000000,40.5532,40.8407,40.5434,40.7938,1003453.6431019,0
+XSOE.US,D,20210611,000000,40.7449,40.7449,40.5239,40.6676,290902.52659188,0
+XSOE.US,D,20210614,000000,40.7166,40.8407,40.6314,40.8036,262589.27782359,0
+XSOE.US,D,20210615,000000,40.7351,40.7351,40.4711,40.5336,413974.66676875,0
+XSOE.US,D,20210616,000000,40.4476,40.5532,39.8197,39.9831,634711.66632095,0
+XSOE.US,D,20210617,000000,40.1473,40.3498,40.0808,40.2441,470908.93923776,0
+XSOE.US,D,20210618,000000,40.0995,40.1376,39.8872,39.9635,298570.31469277,0
+XSOE.US,D,20210621,000000,39.945,40.1571,39.762,40.1571,394941.70134539,0
+XSOE.US,D,20210622,000000,39.7151,39.9586,39.6173,39.9253,1237915.768628,0
+XSOE.US,D,20210623,000000,40.2051,40.4378,40.1718,40.1767,2040574.3872852,0
+XSOE.US,D,20210624,000000,40.4291,40.6041,40.3899,40.5846,429795.93430908,0
+XSOE.US,D,20210625,000000,40.9131,40.9709,40.7576,40.9034,443423.92201525,0
+XSOE.US,D,20210628,000000,40.9327,41.0589,40.8887,40.9914,840719.43696355,0
+XSOE.US,D,20210629,000000,40.7479,41.0295,40.6559,41.0295,849814.64634577,0
+XSOE.US,D,20210630,000000,40.7097,40.874,40.7097,40.7869,796882.47050655,0
+XSOE.US,D,20210701,000000,40.7479,40.8349,40.3508,40.5356,1324739.9973265,0
+XSOE.US,D,20210702,000000,40.3899,40.4779,40.2441,40.4681,489191.38372953,0
+XSOE.US,D,20210706,000000,39.9821,39.9821,39.5762,39.7317,761551.74877702,0
+XSOE.US,D,20210707,000000,39.944,39.9674,39.5469,39.6926,1153382.9805395,0
+XSOE.US,D,20210708,000000,38.8388,38.9836,38.6941,38.8681,771699.1189748,0
+XSOE.US,D,20210709,000000,39.3425,39.5811,39.2457,39.5567,733304.96303402,0
+XSOE.US,D,20210712,000000,39.4109,39.6143,39.3474,39.5762,453435.29863823,0
+XSOE.US,D,20210713,000000,39.6926,39.9048,39.6495,39.6535,404339.57311965,0
+XSOE.US,D,20210714,000000,40.031,40.0505,39.7503,39.856,844311.50785278,0
+XSOE.US,D,20210715,000000,40.0408,40.1473,39.8461,39.9723,986502.50413183,0
+XSOE.US,D,20210716,000000,40.031,40.031,39.537,39.6143,1276243.4615435,0
+XSOE.US,D,20210719,000000,38.9347,38.9826,38.6451,38.8192,1868249.0553452,0
+XSOE.US,D,20210720,000000,38.7616,39.1097,38.6256,39.0422,479931.55054623,0
+XSOE.US,D,20210721,000000,38.8388,39.3132,38.7713,39.3132,277980.06946174,0
+XSOE.US,D,20210722,000000,39.4109,39.4295,39.2075,39.4012,412289.57345094,0
+XSOE.US,D,20210723,000000,38.8965,38.8965,38.519,38.6549,2886212.0881192,0
+XSOE.US,D,20210726,000000,37.8403,38.0046,37.6848,37.7825,1802342.2744637,0
+XSOE.US,D,20210727,000000,36.8711,37.0061,36.4046,36.8711,5968915.4641695,0
+XSOE.US,D,20210728,000000,37.4422,38.034,37.365,37.9567,1006716.466389,0
+XSOE.US,D,20210729,000000,38.3156,38.3303,38.0623,38.208,1007762.492156,0
+XSOE.US,D,20210730,000000,37.763,38.032,37.7435,37.8403,794720.88842291,0
+XSOE.US,D,20210802,000000,38.1112,38.3058,38.0525,38.0818,652445.02397312,0
+XSOE.US,D,20210803,000000,38.0427,38.2373,37.8697,38.2373,2858788.4213816,0
+XSOE.US,D,20210804,000000,38.5376,38.7322,38.3919,38.5093,1012335.1482952,0
+XSOE.US,D,20210805,000000,38.3919,38.5571,38.3625,38.3919,926422.99680506,0
+XSOE.US,D,20210806,000000,38.1983,38.1983,37.894,38.0046,1364173.0214778,0
+XSOE.US,D,20210809,000000,38.1503,38.2618,38.0868,38.121,1502443.7217735,0
+XSOE.US,D,20210810,000000,38.2765,38.2863,38.0623,38.1405,657293.75729414,0
+XSOE.US,D,20210811,000000,38.3058,38.3058,38.0046,38.1885,881538.98207292,0
+XSOE.US,D,20210812,000000,37.8794,37.8794,37.5977,37.8022,1357134.0758468,0
+XSOE.US,D,20210813,000000,37.6075,37.627,37.4041,37.627,730337.64458238,0
+XSOE.US,D,20210816,000000,37.2779,37.2779,37.0843,37.2584,484065.5507185,0
+XSOE.US,D,20210817,000000,36.4828,36.6667,36.3127,36.4535,1128663.8476766,0
+XSOE.US,D,20210818,000000,36.7351,36.9004,36.521,36.521,440516.93154041,0
+XSOE.US,D,20210819,000000,35.8042,36.0467,35.6965,35.9107,589254.02455527,0
+XSOE.US,D,20210820,000000,35.6389,35.939,35.5812,35.901,2048751.3844105,0
+XSOE.US,D,20210823,000000,36.2403,36.5024,36.1533,36.4535,464977.36985876,0
+XSOE.US,D,20210824,000000,37.0549,37.3836,37.0549,37.3064,1654402.7377523,0
+XSOE.US,D,20210825,000000,37.2682,37.3944,37.1704,37.3944,6131438.0111349,0
+XSOE.US,D,20210826,000000,37.0941,37.1479,36.9484,36.9484,637084.9075774,0
+XSOE.US,D,20210827,000000,37.1801,37.4139,37.0843,37.3747,451975.15709828,0
+XSOE.US,D,20210830,000000,37.452,37.5489,37.2877,37.4618,262556.557565,0
+XSOE.US,D,20210831,000000,38.1112,38.1503,38.0046,38.0916,516246.94755795,0
+XSOE.US,D,20210901,000000,38.3058,38.7566,38.3058,38.5669,1081602.9132395,0
+XSOE.US,D,20210902,000000,38.5669,38.6158,38.3449,38.4213,517580.29809582,0
+XSOE.US,D,20210903,000000,38.431,38.6941,38.4231,38.6061,754891.13113612,0
+XSOE.US,D,20210907,000000,38.7126,38.9719,38.6941,38.8291,384174.6912504,0
+XSOE.US,D,20210908,000000,38.5865,38.5865,38.1698,38.2569,562737.32248564,0
+XSOE.US,D,20210909,000000,37.986,38.1885,37.9469,38.0818,353545.46167821,0
+XSOE.US,D,20210910,000000,38.3821,38.431,38.034,38.0623,962588.08512884,0
+XSOE.US,D,20210913,000000,38.0623,38.209,37.9273,38.1112,352476.94073336,0
+XSOE.US,D,20210914,000000,38.0427,38.0818,37.7532,37.8022,231373.12861279,0
+XSOE.US,D,20210915,000000,37.6555,37.7924,37.4902,37.7728,465457.94865692,0
+XSOE.US,D,20210916,000000,37.2486,37.4139,37.1224,37.365,230383.3407902,0
+XSOE.US,D,20210917,000000,37.4139,37.4422,37.1429,37.2486,369842.1954763,0
+XSOE.US,D,20210920,000000,36.3078,36.5121,35.8432,36.1826,1630402.4280704,0
+XSOE.US,D,20210921,000000,36.4438,36.5483,36.298,36.4438,1318779.7977211,0
+XSOE.US,D,20210922,000000,36.7929,37.187,36.7733,36.9386,919341.10583471,0
+XSOE.US,D,20210923,000000,37.1127,37.2447,37.0452,37.1997,478863.02960139,0
+XSOE.US,D,20210924,000000,36.8104,36.9083,36.7616,36.7909,373161.25670785,0
+XSOE.US,D,20210927,000000,36.8301,37.1411,36.7224,37.0539,775786.08377534,0
+XSOE.US,D,20210928,000000,36.7811,36.8398,36.3713,36.4691,891474.6930979,0
+XSOE.US,D,20210929,000000,36.3909,36.4887,36.0985,36.0985,1092636.7979437,0
+XSOE.US,D,20210930,000000,36.5083,36.6638,36.3323,36.3811,838398.34361923,0
+XSOE.US,D,20211001,000000,36.3616,36.4691,36.031,36.3518,844734.82619839,0
+XSOE.US,D,20211004,000000,36.0692,36.0887,35.5234,35.7572,507192.63849896,0
+XSOE.US,D,20211005,000000,35.7865,36.0985,35.7767,35.9625,1692676.2377394,0
+XSOE.US,D,20211006,000000,35.3484,35.7865,35.2994,35.767,1221057.6778933,0
+XSOE.US,D,20211007,000000,36.3127,36.7616,36.3127,36.5855,605436.23744826,0
+XSOE.US,D,20211008,000000,36.6736,36.8056,36.6051,36.7323,508947.2623663,0
+XSOE.US,D,20211011,000000,36.9181,37.0344,36.6246,36.6246,370818.69069384,0
+XSOE.US,D,20211012,000000,36.5953,36.6931,36.4007,36.4105,418692.51905538,0
+XSOE.US,D,20211013,000000,36.8398,37.1127,36.7518,37.0344,435784.76414064,0
+XSOE.US,D,20211014,000000,37.2095,37.2486,36.9953,37.1411,961522.63170824,0
+XSOE.US,D,20211015,000000,37.3757,37.6633,37.3269,37.5997,697524.33774876,0
+XSOE.US,D,20211018,000000,37.2975,37.6114,37.2975,37.5019,1283416.355733,0
+XSOE.US,D,20211019,000000,37.8148,38.0623,37.7464,38.029,772451.68492256,0
+XSOE.US,D,20211020,000000,38.1356,38.1356,37.9361,37.9997,5303583.770849,0
+XSOE.US,D,20211021,000000,37.7757,37.8403,37.673,37.766,1129560.5872637,0
+XSOE.US,D,20211022,000000,37.854,37.9997,37.5802,37.6877,1676074.7965331,0
+XSOE.US,D,20211025,000000,37.8931,37.9782,37.6877,37.8735,918467.88393336,0
+XSOE.US,D,20211026,000000,38.0672,38.1258,37.6975,37.7268,336687.37094355,0
+XSOE.US,D,20211027,000000,37.5215,37.722,37.4344,37.4344,673363.4942982,0
+XSOE.US,D,20211028,000000,37.2877,37.4824,37.2202,37.4824,1077828.8359118,0
+XSOE.US,D,20211029,000000,37.0539,37.0931,36.8154,36.9953,333536.0010373,0
+XSOE.US,D,20211101,000000,36.9856,37.3366,36.9767,37.3072,822928.81885883,0
+XSOE.US,D,20211102,000000,37.1029,37.1029,36.9669,37.0344,999843.16706718,0
+XSOE.US,D,20211103,000000,36.9953,37.2584,36.8398,37.2192,1055748.7964065,0
+XSOE.US,D,20211104,000000,37.2584,37.3161,37.0051,37.1322,1266278.0977842,0
+XSOE.US,D,20211105,000000,37.2975,37.2975,37.0099,37.1606,806618.79245569,0
+XSOE.US,D,20211108,000000,37.3855,37.5019,37.3669,37.4627,320207.60819893,0
+XSOE.US,D,20211109,000000,37.5508,37.6388,37.2975,37.3757,535515.08983999,0
+XSOE.US,D,20211110,000000,37.4247,37.5899,37.0667,37.1704,2199499.7508211,0
+XSOE.US,D,20211111,000000,37.5997,37.8588,37.5997,37.7464,1293039.1792852,0
+XSOE.US,D,20211112,000000,37.7855,37.9263,37.7268,37.8735,778310.6562278,0
+XSOE.US,D,20211115,000000,38.0193,38.0193,37.7855,37.8148,371298.24698391,0
+XSOE.US,D,20211116,000000,37.8638,37.9117,37.6975,37.8247,336647.49312838,0
+XSOE.US,D,20211117,000000,37.8638,37.8638,37.5215,37.6192,661772.34268977,0
+XSOE.US,D,20211118,000000,37.2584,37.3171,37.0149,37.1997,841918.83894279,0
+XSOE.US,D,20211119,000000,37.2486,37.3757,37.1322,37.1411,356524.02771873,0
+XSOE.US,D,20211122,000000,37.1508,37.2486,36.8301,36.8301,942580.6695041,0
+XSOE.US,D,20211123,000000,36.8691,36.9669,36.6296,36.7713,672868.60038691,0
+XSOE.US,D,20211124,000000,36.5268,36.7029,36.43,36.6931,785719.74978415,0
+XSOE.US,D,20211126,000000,35.7279,35.767,35.3191,35.5039,296761.49789713,0
+XSOE.US,D,20211129,000000,35.8843,35.8843,35.5626,35.6985,555746.43473451,0
+XSOE.US,D,20211130,000000,35.7279,35.9283,35.3288,35.6692,519219.37854998,0
+XSOE.US,D,20211201,000000,36.1865,36.43,35.6398,35.6398,2442103.0856896,0
+XSOE.US,D,20211202,000000,36.0505,36.3323,35.8745,36.0692,959081.90491842,0
+XSOE.US,D,20211203,000000,36.0017,36.0692,35.3572,35.5332,696795.28948687,0
+XSOE.US,D,20211206,000000,35.455,35.7611,35.2897,35.7279,406245.528183,0
+XSOE.US,D,20211207,000000,36.2158,36.3616,36.1963,36.3616,534476.22162949,0
+XSOE.US,D,20211208,000000,36.4105,36.6833,36.3323,36.6149,493725.18456155,0
+XSOE.US,D,20211209,000000,36.4593,36.5758,36.342,36.4203,402761.84315036,0
+XSOE.US,D,20211210,000000,36.4007,36.4985,36.3078,36.4203,862742.21601632,0
+XSOE.US,D,20211213,000000,36.0887,36.1278,35.718,35.767,738856.15940682,0
+XSOE.US,D,20211214,000000,35.5527,35.7963,35.5509,35.7082,512415.60977771,0
+XSOE.US,D,20211215,000000,35.5039,35.6692,35.1049,35.6398,908021.94137587,0
+XSOE.US,D,20211216,000000,35.9235,36.0212,35.5332,35.6692,1057416.5070869,0
+XSOE.US,D,20211217,000000,35.2701,35.543,35.2114,35.3767,1024575.5925351,0
+XSOE.US,D,20211220,000000,34.8603,34.8897,34.6266,34.8016,803035.92413918,0
+XSOE.US,D,20211221,000000,35.1528,35.4844,35.1342,35.4647,928592.75895335,0
+XSOE.US,D,20211222,000000,35.4061,35.6789,35.3386,35.6789,1516619.7738112,0
+XSOE.US,D,20211223,000000,35.6692,35.8794,35.5674,35.7963,1210141.3816185,0
+XSOE.US,D,20211227,000000,35.7767,36.0163,35.7767,35.943,650158.69590356,0
+XSOE.US,D,20211228,000000,35.9723,36.0115,35.8257,35.8257,1050546.2752894,0
+XSOE.US,D,20211229,000000,35.767,35.811,35.5185,35.6692,1257414.9977364,0
+XSOE.US,D,20211230,000000,35.6887,36.166,35.6789,36.0887,1322486.3895155,0
+XSOE.US,D,20211231,000000,36.0505,36.2843,35.9137,35.9625,737378.63522949,0
+XSOE.US,D,20220103,000000,36.0408,36.1758,35.8647,36.1083,631415.10026718,0
+XSOE.US,D,20220104,000000,36.0985,36.1083,35.855,35.943,502896.05954178,0
+XSOE.US,D,20220105,000000,35.8257,36.0212,35.2692,35.2692,735227.27822666,0
+XSOE.US,D,20220106,000000,35.3865,35.6017,35.2154,35.4061,1583281.1656566,0
+XSOE.US,D,20220107,000000,35.6202,35.8012,35.4354,35.7279,1467068.0096884,0
+XSOE.US,D,20220110,000000,35.7082,35.806,35.4159,35.7082,591906.41051789,0
+XSOE.US,D,20220111,000000,35.9723,36.5768,35.9332,36.5278,1828410.0954858,0
+XSOE.US,D,20220112,000000,37.0256,37.1889,36.8994,37.1527,751105.80621954,0
+XSOE.US,D,20220113,000000,36.9679,36.9679,36.4701,36.4897,686640.76173252,0
+XSOE.US,D,20220114,000000,36.343,36.5474,36.2648,36.4897,453160.24396438,0
+XSOE.US,D,20220118,000000,35.8354,35.9528,35.718,35.7767,558238.28692838,0
+XSOE.US,D,20220119,000000,35.9919,36.0603,35.8354,35.855,986975.92537342,0
+XSOE.US,D,20220120,000000,36.4408,36.6276,35.9919,36.0017,2379890.6265055,0
+XSOE.US,D,20220121,000000,35.9235,35.9625,35.4159,35.4844,511948.3235846,0
+XSOE.US,D,20220124,000000,34.8203,34.8985,34.0202,34.8398,984976.92207469,0
+XSOE.US,D,20220125,000000,34.655,35.0061,34.4398,34.7616,692870.90347124,0
+XSOE.US,D,20220126,000000,35.0061,35.0354,34.206,34.342,1422598.1107291,0
+XSOE.US,D,20220127,000000,34.2442,34.2735,33.7954,33.7954,2618886.5528636,0
+XSOE.US,D,20220128,000000,33.8932,34.079,33.5509,34.0692,757421.83863707,0
+XSOE.US,D,20220131,000000,34.5278,35.3181,34.5083,35.2789,1196680.0627295,0
+XSOE.US,D,20220201,000000,35.455,35.5332,35.1234,35.5332,847305.41151452,0
+XSOE.US,D,20220202,000000,35.6985,35.6985,35.2731,35.5039,741341.8765522,0
+XSOE.US,D,20220203,000000,34.9474,35.2203,34.9181,35.0159,669144.62595519,0
+XSOE.US,D,20220204,000000,34.8789,35.2496,34.7909,35.1234,511735.64190372,0
+XSOE.US,D,20220207,000000,34.8985,35.1421,34.8594,34.9768,712599.17438982,0
+XSOE.US,D,20220208,000000,34.8594,35.2544,34.8008,35.2203,541331.11580582,0
+XSOE.US,D,20220209,000000,35.5919,35.8745,35.5772,35.8647,446626.41732555,0
+XSOE.US,D,20220210,000000,35.455,35.9723,35.4452,35.5332,677844.12471,0
+XSOE.US,D,20220211,000000,35.4354,35.5919,34.7909,34.8985,865632.84636185,0
+XSOE.US,D,20220214,000000,34.7323,34.7909,34.4203,34.6452,689371.88081739,0
+XSOE.US,D,20220215,000000,35.2301,35.5577,35.1909,35.5137,812059.55795572,0
+XSOE.US,D,20220216,000000,35.4452,35.9137,35.4452,35.767,1044894.8731246,0
+XSOE.US,D,20220217,000000,35.6202,35.718,35.3181,35.3767,825854.21447912,0
+XSOE.US,D,20220218,000000,35.2104,35.2594,34.9278,34.9866,499316.25874952,0
+XSOE.US,D,20220222,000000,34.4105,34.7126,34.211,34.4007,1040425.4903017,0
+XSOE.US,D,20220223,000000,34.7323,34.7323,33.9909,34.0497,538612.26681793,0
+XSOE.US,D,20220224,000000,32.1562,33.3366,31.9127,33.3073,1638814.6020544,0
+XSOE.US,D,20220225,000000,33.5518,33.9909,33.3758,33.9909,487620.81131681,0
+XSOE.US,D,20220228,000000,33.1029,33.4394,32.966,33.3954,1349806.7829369,0
+XSOE.US,D,20220301,000000,33.1714,33.3562,32.6491,32.8301,759041.49143769,0
+XSOE.US,D,20220302,000000,32.7713,32.966,32.478,32.8398,1070588.4561889,0
+XSOE.US,D,20220303,000000,32.7127,32.7763,32.2442,32.2834,618453.78782995,0
+XSOE.US,D,20220304,000000,31.6682,31.7856,31.3366,31.4824,1248135.7368995,0
+XSOE.US,D,20220307,000000,30.9856,30.9856,30.165,30.2042,1124632.0983124,0
+XSOE.US,D,20220308,000000,30.3313,30.7411,30.0389,30.3215,1345614.4998041,0
+XSOE.US,D,20220309,000000,30.8585,31.4149,30.8585,31.3464,2003370.4307509,0
+XSOE.US,D,20220310,000000,30.8193,30.9073,30.5387,30.6922,853451.70759058,0
+XSOE.US,D,20220311,000000,30.9269,30.9465,30.0487,30.0682,782066.32841004,0
+XSOE.US,D,20220314,000000,29.7651,30.0096,29.3063,29.4041,1226981.0672076,0
+XSOE.US,D,20220315,000000,29.0726,29.6193,28.965,29.5606,887754.80869851,0
+XSOE.US,D,20220316,000000,30.9856,32.078,30.8975,32.0584,966091.19781501,0
+XSOE.US,D,20220317,000000,31.7758,31.9029,31.4443,31.8736,589369.56796844,0
+XSOE.US,D,20220318,000000,31.5704,32.3518,31.4824,32.3323,955557.31956254,0
+XSOE.US,D,20220321,000000,31.7856,31.8736,31.5019,31.7367,630864.99091949,0
+XSOE.US,D,20220322,000000,32.166,32.4095,32.1269,32.3127,828254.0409457,0
+XSOE.US,D,20220323,000000,31.99,32.3616,31.8247,31.9802,2315980.8039066,0
+XSOE.US,D,20220324,000000,32.078,32.1817,31.8932,32.1562,592859.38804956,0
+XSOE.US,D,20220325,000000,31.8042,31.8384,31.6085,31.8237,491999.1909205,0
+XSOE.US,D,20220328,000000,31.8139,31.9704,31.6477,31.9704,537099.97736584,0
+XSOE.US,D,20220329,000000,32.5865,32.655,32.4007,32.5963,822786.69023554,0
+XSOE.US,D,20220330,000000,32.5377,32.7322,32.3812,32.4692,495947.09462199,0
+XSOE.US,D,20220331,000000,32.2834,32.3225,31.9117,31.9411,590982.06321249,0
+XSOE.US,D,20220401,000000,32.4887,32.5865,32.2247,32.4007,527775.72617342,0
+XSOE.US,D,20220404,000000,32.8603,33.1342,32.7821,33.0461,1715635.6341945,0
+XSOE.US,D,20220405,000000,32.8995,32.9126,32.3616,32.4203,500551.44851161,0
+XSOE.US,D,20220406,000000,32.0975,32.1367,31.7259,31.9019,935174.64347201,0
+XSOE.US,D,20220407,000000,31.6672,31.7454,31.4433,31.6184,757859.47209583,0
+XSOE.US,D,20220408,000000,31.6086,31.7454,31.5303,31.5401,466960.01302819,0
+XSOE.US,D,20220411,000000,31.2858,31.3543,31.0608,31.1098,700213.5340023,0
+XSOE.US,D,20220412,000000,31.3543,31.4129,30.9895,31.0315,449701.0991257,0
+XSOE.US,D,20220413,000000,31.1685,31.4696,31.1685,31.4031,515362.47806772,0
+XSOE.US,D,20220414,000000,31.2663,31.2663,30.9142,30.9338,480824.20010111,0
+XSOE.US,D,20220418,000000,30.7968,30.9875,30.7088,30.8653,364634.56181877,0
+XSOE.US,D,20220419,000000,30.523,30.7382,30.3959,30.7088,434929.94738476,0
+XSOE.US,D,20220420,000000,30.7675,30.7968,30.5034,30.5425,718259.77912731,0
+XSOE.US,D,20220421,000000,30.5621,30.6208,29.9069,29.9656,943787.22903991,0
+XSOE.US,D,20220422,000000,30.0144,30.2002,29.6819,29.6917,605089.60720873,0
+XSOE.US,D,20220425,000000,29.1538,29.545,29.144,29.4961,754866.59094217,0
+XSOE.US,D,20220426,000000,29.3396,29.3983,28.8604,28.8604,869207.53461372,0
+XSOE.US,D,20220427,000000,29.0267,29.3591,28.9973,29.193,841375.88715167,0
+XSOE.US,D,20220428,000000,29.4081,29.6133,29.0853,29.5743,1585370.1496665,0
+XSOE.US,D,20220429,000000,30.1416,30.2882,29.6428,29.6819,691470.0674,0
+XSOE.US,D,20220502,000000,29.545,29.7504,29.2632,29.6526,829987.19214332,0
+XSOE.US,D,20220503,000000,29.7894,29.9069,29.7161,29.8482,1164321.7719921,0
+XSOE.US,D,20220504,000000,29.5352,30.2442,29.3298,30.21,880490.9112897,0
+XSOE.US,D,20220505,000000,29.5254,29.5841,28.7333,28.9778,646435.74397993,0
+XSOE.US,D,20220506,000000,28.6355,28.7528,28.3617,28.5572,1745825.1852919,0
+XSOE.US,D,20220509,000000,27.9606,28.0584,27.589,27.6281,1235455.6141846,0
+XSOE.US,D,20220510,000000,28.1464,28.1464,27.5878,27.8629,949648.24536132,0
+XSOE.US,D,20220511,000000,28.0976,28.3029,27.6526,27.6575,1107107.3323088,0
+XSOE.US,D,20220512,000000,27.4032,27.8042,27.2173,27.5695,833698.89647806,0
+XSOE.US,D,20220513,000000,27.8629,28.3322,27.8629,28.3322,833314.43343953,0
+XSOE.US,D,20220516,000000,28.1074,28.3322,28.078,28.2052,1326039.6050977,0
+XSOE.US,D,20220517,000000,28.9973,29.0951,28.787,29.0071,1098868.9846986,0
+XSOE.US,D,20220518,000000,28.7528,28.8673,28.1514,28.1954,3320933.4438554,0
+XSOE.US,D,20220519,000000,28.3127,28.792,28.3127,28.655,2799562.7083026,0
+XSOE.US,D,20220520,000000,28.9485,29.0462,28.3714,28.7724,2236866.2861403,0
+XSOE.US,D,20220523,000000,28.968,29.0951,28.8408,29.0168,1297178.2919978,0
+XSOE.US,D,20220524,000000,28.5084,28.5181,28.2052,28.4399,1515347.7737582,0
+XSOE.US,D,20220525,000000,28.2736,28.5915,28.2442,28.4887,1077746.0127572,0
+XSOE.US,D,20220526,000000,28.4594,29.0746,28.4594,28.9875,935810.64349851,0
+XSOE.US,D,20220527,000000,29.2027,29.3983,29.1538,29.3983,591850.17257343,0
+XSOE.US,D,20220531,000000,30.0927,30.1592,29.7894,29.7894,1058077.0473074,0
+XSOE.US,D,20220601,000000,29.9851,30.0634,29.4873,29.6233,806242.50948181,0
+XSOE.US,D,20220602,000000,29.7211,30.1905,29.6966,30.1905,938095.94905998,0
+XSOE.US,D,20220603,000000,29.8189,29.8482,29.5548,29.5939,525582.44633926,0
+XSOE.US,D,20220606,000000,30.1612,30.2687,29.7601,29.8384,850106.06114891,0
+XSOE.US,D,20220607,000000,29.6134,29.9754,29.5646,29.9656,1143288.7807619,0
+XSOE.US,D,20220608,000000,30.0927,30.2589,30.0144,30.1514,652051.35836186,0
+XSOE.US,D,20220609,000000,29.8579,29.9362,29.4081,29.4081,881530.80200827,0
+XSOE.US,D,20220610,000000,29.3591,29.4178,29.0168,29.0658,1199959.2461459,0
+XSOE.US,D,20220613,000000,28.3127,28.4594,27.9411,28.0389,1063291.8385214,0
+XSOE.US,D,20220614,000000,28.3322,28.5768,28.2736,28.4594,1343563.3485932,0
+XSOE.US,D,20220615,000000,28.5279,29.056,28.3714,28.8507,861153.23845814,0
+XSOE.US,D,20220616,000000,27.9704,28.0955,27.7651,27.9313,641436.70197097,0
+XSOE.US,D,20220617,000000,28.2345,28.3391,27.9313,28.1171,885709.79253612,0
+XSOE.US,D,20220621,000000,28.5181,28.7429,28.5181,28.6257,480795.56987484,0
+XSOE.US,D,20220622,000000,27.9704,28.2785,27.9216,28.078,428921.68989966,0
+XSOE.US,D,20220623,000000,28.1759,28.3519,27.99,28.2541,321156.49569827,0
+XSOE.US,D,20220624,000000,28.591,29.0469,28.591,29.037,580791.97950714,0
+XSOE.US,D,20220627,000000,29.1361,29.2352,28.9527,28.9874,649790.40329457,0
+XSOE.US,D,20220628,000000,29.1262,29.2352,28.6848,28.6901,1219763.2555865,0
+XSOE.US,D,20220629,000000,28.6505,28.6505,28.4423,28.5415,1100504.6277828,0
+XSOE.US,D,20220630,000000,28.145,28.4721,27.9766,28.4225,532620.5269678,0
+XSOE.US,D,20220701,000000,28.036,28.2243,27.8973,28.2243,566579.38793596,0
+XSOE.US,D,20220705,000000,27.6694,28.0757,27.5702,28.0757,755258.22605719,0
+XSOE.US,D,20220706,000000,27.927,28.0063,27.709,27.9072,624213.79281855,0
+XSOE.US,D,20220707,000000,28.264,28.6108,28.264,28.5216,1003474.55374,0
+XSOE.US,D,20220708,000000,28.3532,28.5712,28.264,28.4523,279856.37179397,0
+XSOE.US,D,20220711,000000,27.8279,27.8378,27.6,27.6594,627407.46355499,0
+XSOE.US,D,20220712,000000,27.5603,27.709,27.4513,27.5504,441964.67663495,0
+XSOE.US,D,20220713,000000,27.1738,27.709,27.1738,27.5702,602781.38635976,0
+XSOE.US,D,20220714,000000,27.3423,27.4513,27.1243,27.4117,693693.53759848,0
+XSOE.US,D,20220715,000000,27.4315,27.5504,27.2036,27.5405,533363.19415959,0
+XSOE.US,D,20220718,000000,27.9072,28.0559,27.6198,27.6594,871973.01691725,0
+XSOE.US,D,20220719,000000,27.9468,28.1401,27.9221,28.1054,435887.1161782,0
+XSOE.US,D,20220720,000000,27.9964,28.0757,27.8676,27.9667,547061.16580168,0
+XSOE.US,D,20220721,000000,28.0856,28.3234,28.0559,28.3135,736606.78533289,0
+XSOE.US,D,20220722,000000,28.2441,28.3036,27.8874,27.9964,494603.23197057,0
+XSOE.US,D,20220725,000000,28.0459,28.1054,27.9567,28.0559,440286.61204262,0
+XSOE.US,D,20220726,000000,28.0261,28.0856,27.7586,27.7883,662829.45961568,0
+XSOE.US,D,20220727,000000,28.0261,28.4225,27.9468,28.373,760835.29340642,0
+XSOE.US,D,20220728,000000,28.4126,28.5216,28.0757,28.4919,744328.10238669,0
+XSOE.US,D,20220729,000000,28.0955,28.3432,27.9865,28.3234,423580.63646204,0
+XSOE.US,D,20220801,000000,28.0757,28.3135,27.9171,28.1054,626021.01692248,0
+XSOE.US,D,20220802,000000,27.8874,28.264,27.818,27.9468,555456.53405671,0
+XSOE.US,D,20220803,000000,28.0162,28.3135,27.9468,28.2739,349082.84284409,0
+XSOE.US,D,20220804,000000,28.482,28.5613,28.373,28.5117,510135.67230108,0
+XSOE.US,D,20220805,000000,28.3135,28.523,28.2937,28.4721,218983.89759282,0
+XSOE.US,D,20220808,000000,28.5117,28.6703,28.4423,28.482,256542.0708886,0
+XSOE.US,D,20220809,000000,28.5216,28.5514,28.3135,28.3532,418388.0204716,0
+XSOE.US,D,20220810,000000,28.6108,28.7879,28.482,28.7694,669418.61282546,0
+XSOE.US,D,20220811,000000,28.9676,29.2252,28.7892,28.8388,382207.21228017,0
+XSOE.US,D,20220812,000000,28.8388,29.141,28.8388,29.1262,559044.7467388,0
+XSOE.US,D,20220815,000000,28.8982,29.0915,28.8982,29.0469,201527.18235097,0
+XSOE.US,D,20220816,000000,29.0072,29.1361,28.9676,29.0766,230220.77510341,0
+XSOE.US,D,20220817,000000,28.918,29.037,28.809,28.9081,577755.72192548,0
+XSOE.US,D,20220818,000000,28.7991,28.809,28.6306,28.7297,341997.23276153,0
+XSOE.US,D,20220819,000000,28.4721,28.4721,28.2087,28.2937,387695.48246517,0
+XSOE.US,D,20220822,000000,28.0559,28.1054,27.9577,27.9865,427291.95430363,0
+XSOE.US,D,20220823,000000,28.0757,28.3036,28.0459,28.1649,390692.38675813,0
+XSOE.US,D,20220824,000000,27.9567,28.3432,27.9567,28.2045,286486.89640982,0
+XSOE.US,D,20220825,000000,28.4423,28.7793,28.3978,28.7694,564718.68372174,0
+XSOE.US,D,20220826,000000,28.9478,29.0469,28.2459,28.2838,493084.5986504,0
+XSOE.US,D,20220829,000000,28.155,28.264,28.036,28.036,464750.23078964,0
+XSOE.US,D,20220830,000000,28.2144,28.2541,27.709,27.7982,397142.28986946,0
+XSOE.US,D,20220831,000000,28.0856,28.2292,27.9369,27.9567,433146.5127911,0
+XSOE.US,D,20220901,000000,27.6793,27.7486,27.4612,27.7288,388201.0208661,0
+XSOE.US,D,20220902,000000,27.7189,27.818,27.4255,27.4513,708199.76524685,0
+XSOE.US,D,20220906,000000,27.4117,27.4216,27.1639,27.2036,356896.99329686,0
+XSOE.US,D,20220907,000000,27.1045,27.4761,27.0648,27.4414,300974.96100187,0
+XSOE.US,D,20220908,000000,27.1441,27.3522,27.0955,27.3225,484543.92594479,0
+XSOE.US,D,20220909,000000,27.5702,27.7784,27.5702,27.7387,353128.15911025,0
+XSOE.US,D,20220912,000000,27.9567,28.158,27.9072,28.1252,363168.29302103,0
+XSOE.US,D,20220913,000000,27.491,27.6198,27.159,27.2036,287528.24497222,0
+XSOE.US,D,20220914,000000,27.3423,27.4414,27.2531,27.3621,634947.15004557,0
+XSOE.US,D,20220915,000000,27.1342,27.2878,26.9608,27.0153,470404.99565758,0
+XSOE.US,D,20220916,000000,26.7081,26.827,26.5991,26.718,873806.47654699,0
+XSOE.US,D,20220919,000000,26.6189,26.8716,26.5381,26.8567,345329.14453775,0
+XSOE.US,D,20220920,000000,26.7477,26.8468,26.6288,26.7279,718693.97556565,0
+XSOE.US,D,20220921,000000,26.5396,26.6981,26.2225,26.2423,344687.38321441,0
+XSOE.US,D,20220922,000000,26.1729,26.2621,26.0135,26.0936,723127.77942534,0
+XSOE.US,D,20220923,000000,25.5981,25.6278,25.2612,25.39,476876.08900128,0
+XSOE.US,D,20220926,000000,25.32,25.45,25.12,25.18,1058688,0
+XSOE.US,D,20220927,000000,25.39,25.53,25.015,25.11,1160574,0
+XSOE.US,D,20220928,000000,24.86,25.37,24.84,25.32,929168,0
+XSOE.US,D,20220929,000000,24.86,24.86,24.5,24.72,828304,0
+XSOE.US,D,20220930,000000,24.66,24.8859,24.59,24.62,612415,0
+XSOE.US,D,20221003,000000,24.75,25.03,24.61,24.95,624889,0
+XSOE.US,D,20221004,000000,25.48,25.87,25.48,25.8,1608724,0
+XSOE.US,D,20221005,000000,25.7,25.865,25.51,25.76,1896141,0
+XSOE.US,D,20221006,000000,25.68,25.86,25.59,25.59,653535,0
+XSOE.US,D,20221007,000000,25.32,25.37,24.97,24.99,596819,0
+XSOE.US,D,20221010,000000,24.87,24.87,24.6,24.69,735979,0
+XSOE.US,D,20221011,000000,24.44,24.6087,24.2,24.29,688219,0
+XSOE.US,D,20221012,000000,24.34,24.495,24.29,24.38,653888,0
+XSOE.US,D,20221013,000000,23.75,24.615,23.705,24.5,756311,0
+XSOE.US,D,20221014,000000,24.66,24.68,24.1126,24.15,2039585,0
+XSOE.US,D,20221017,000000,24.68,24.925,24.67,24.84,691024,0
+XSOE.US,D,20221018,000000,25.03,25.11,24.64,24.77,313650,0
+XSOE.US,D,20221019,000000,24.4,24.5073,24.2,24.29,627844,0
+XSOE.US,D,20221020,000000,24.28,24.74,24.28,24.33,882552,0
+XSOE.US,D,20221021,000000,24.28,24.7,24.16,24.68,599104,0
+XSOE.US,D,20221024,000000,23.76,23.81,23.43,23.78,431774,0
+XSOE.US,D,20221025,000000,23.9,24.02,23.8,24,504683,0
+XSOE.US,D,20221026,000000,24.09,24.66,24.09,24.46,331985,0
+XSOE.US,D,20221027,000000,24.28,24.53,24.25,24.27,1519905,0
+XSOE.US,D,20221028,000000,23.92,24.16,23.88,24.16,735130,0
+XSOE.US,D,20221031,000000,23.94,24.165,23.93,24.12,697453,0
+XSOE.US,D,20221101,000000,24.75,24.78,24.47,24.5,592097,0
+XSOE.US,D,20221102,000000,24.58,24.92,24.33,24.34,633654,0
+XSOE.US,D,20221103,000000,24.2,24.58,24.2,24.51,902945,0
+XSOE.US,D,20221104,000000,25.41,25.59,25.16,25.57,420244,0
+XSOE.US,D,20221107,000000,25.67,25.76,25.48,25.58,591067,0
+XSOE.US,D,20221108,000000,25.64,25.9092,25.54,25.76,548584,0
+XSOE.US,D,20221109,000000,25.59,25.64,25.275,25.31,532959,0
+XSOE.US,D,20221110,000000,25.88,26.24,25.88,26.21,937409,0
+XSOE.US,D,20221111,000000,26.74,26.93,26.66,26.87,663488,0
+XSOE.US,D,20221114,000000,26.69,26.86,26.58,26.67,498495,0
+XSOE.US,D,20221115,000000,27.5,27.57,27.15,27.33,349057,0
+XSOE.US,D,20221116,000000,27.04,27.04,26.74,26.76,511077,0
+XSOE.US,D,20221117,000000,26.33,26.9099,26.33,26.87,466383,0
+XSOE.US,D,20221118,000000,26.88,26.88,26.64,26.76,279095,0
+XSOE.US,D,20221121,000000,26.43,26.465,26.2636,26.37,380961,0
+XSOE.US,D,20221122,000000,26.24,26.4,26.21,26.39,431181,0
+XSOE.US,D,20221123,000000,26.37,26.6,26.37,26.56,223343,0
+XSOE.US,D,20221125,000000,26.47,26.4712,26.36,26.4,161491,0
+XSOE.US,D,20221128,000000,26.28,26.59,26.28,26.28,353235,0
+XSOE.US,D,20221129,000000,26.82,26.965,26.78,26.85,521061,0
+XSOE.US,D,20221130,000000,27.52,27.8789,27.36,27.77,986700,0
+XSOE.US,D,20221201,000000,27.8,27.82,27.5315,27.61,536124,0
+XSOE.US,D,20221202,000000,27.37,27.865,27.37,27.77,667503,0
+XSOE.US,D,20221205,000000,27.71,27.77,27.33,27.38,358685,0
+XSOE.US,D,20221206,000000,27.45,27.49,27.27,27.35,430448,0
+XSOE.US,D,20221207,000000,27.13,27.325,27.12,27.24,478481,0
+XSOE.US,D,20221208,000000,27.48,27.67,27.43,27.56,282765,0
+XSOE.US,D,20221209,000000,27.57,27.64,27.35,27.36,372017,0
+XSOE.US,D,20221212,000000,27.2,27.25,27,27.19,444362,0
+XSOE.US,D,20221213,000000,27.85,27.91,27.38,27.47,733772,0
+XSOE.US,D,20221214,000000,27.41,27.595,27.28,27.5,559733,0
+XSOE.US,D,20221215,000000,27.24,27.3,26.74,26.76,891697,0
+XSOE.US,D,20221216,000000,26.94,27.01,26.78,26.79,475459,0
+XSOE.US,D,20221219,000000,27.07,27.07,26.8099,26.89,1047583,0
+XSOE.US,D,20221220,000000,26.74,26.9639,26.74,26.83,655640,0
+XSOE.US,D,20221221,000000,26.82,27.0999,26.74,27.07,435149,0
+XSOE.US,D,20221222,000000,27,27.02,26.64,26.83,515449,0
+XSOE.US,D,20221223,000000,26.75,26.8455,26.62,26.74,546521,0
+XSOE.US,D,20221227,000000,27.02,27.31,26.91,27.18,836952,0
+XSOE.US,D,20221228,000000,27.04,27.065,26.69,26.7,537089,0
+XSOE.US,D,20221229,000000,26.97,27.17,26.93,27.16,545332,0
+XSOE.US,D,20221230,000000,26.92,27.0399,26.65,26.68,444356,0
+XSOE.US,D,20230103,000000,27.11,27.275,26.9,26.96,358300,0
+XSOE.US,D,20230104,000000,27.44,27.83,27.33,27.82,576480,0
+XSOE.US,D,20230105,000000,27.58,27.82,27.565,27.72,387705,0
+XSOE.US,D,20230106,000000,27.86,28.335,27.715,28.33,211713,0
+XSOE.US,D,20230109,000000,28.71,28.78,28.54,28.57,377120,0
+XSOE.US,D,20230110,000000,28.61,28.8,28.51,28.74,308978,0
+XSOE.US,D,20230111,000000,28.67,28.91,28.5996,28.86,2678164,0
+XSOE.US,D,20230112,000000,28.94,29.16,28.7,29.13,922263,0
+XSOE.US,D,20230113,000000,29.07,29.34,29.07,29.3,500038,0
+XSOE.US,D,20230117,000000,29.09,29.14,29.01,29.09,729363,0
+XSOE.US,D,20230118,000000,29.36,29.41,28.87,28.87,1413769,0
+XSOE.US,D,20230119,000000,29.02,29.2041,28.99,29.15,808228,0
+XSOE.US,D,20230120,000000,29.24,29.51,29.21,29.5,346666,0
+XSOE.US,D,20230123,000000,29.59,29.87,29.55,29.74,486807,0
+XSOE.US,D,20230124,000000,29.67,29.77,29.575,29.73,1148059,0
+XSOE.US,D,20230125,000000,29.62,29.74,29.395,29.74,353690,0
+XSOE.US,D,20230126,000000,30,30.08,29.83,30.06,683368,0
+XSOE.US,D,20230127,000000,29.91,29.99,29.79,29.93,195253,0
+XSOE.US,D,20230130,000000,29.5,29.558,29.34,29.35,414356,0
+XSOE.US,D,20230131,000000,29.17,29.315,29.095,29.3,511753,0
+XSOE.US,D,20230201,000000,29.53,29.85,29.32,29.77,279048,0
+XSOE.US,D,20230202,000000,29.81,29.81,29.42,29.62,472779,0
+XSOE.US,D,20230203,000000,29.22,29.4,28.975,28.99,534779,0
+XSOE.US,D,20230206,000000,28.55,28.61,28.345,28.58,445822,0
+XSOE.US,D,20230207,000000,28.62,28.759,28.385,28.67,336127,0
+XSOE.US,D,20230208,000000,28.73,28.75,28.515,28.6,297194,0
+XSOE.US,D,20230209,000000,29.05,29.06,28.644,28.72,308827,0
+XSOE.US,D,20230210,000000,28.51,28.58,28.34,28.4,221177,0
+XSOE.US,D,20230213,000000,28.5,28.66,28.45,28.63,1944785,0
+XSOE.US,D,20230214,000000,28.48,28.67,28.31,28.57,605941,0
+XSOE.US,D,20230215,000000,28.14,28.32,28.0716,28.32,457115,0
+XSOE.US,D,20230216,000000,28.2,28.45,28.1099,28.31,303888,0
+XSOE.US,D,20230217,000000,27.97,28.08,27.9,28,297452,0
+XSOE.US,D,20230221,000000,27.75,27.9,27.63,27.64,4127313,0
+XSOE.US,D,20230222,000000,27.55,27.65,27.42,27.5,501139,0
+XSOE.US,D,20230223,000000,27.91,27.94,27.48,27.69,425357,0
+XSOE.US,D,20230224,000000,27,27.12,26.8892,27.01,334929,0
+XSOE.US,D,20230227,000000,27.21,27.21,27.07,27.11,321895,0
+XSOE.US,D,20230228,000000,27.08,27.15,26.95,26.95,262900,0
+XSOE.US,D,20230301,000000,27.63,27.63,27.44,27.49,284080,0
+XSOE.US,D,20230302,000000,27.36,27.65,27.2966,27.6,660262,0
+XSOE.US,D,20230303,000000,27.69,27.8901,27.66,27.87,346834,0
+XSOE.US,D,20230306,000000,27.82,27.97,27.77,27.81,238477,0
+XSOE.US,D,20230307,000000,27.64,27.65,27.28,27.3,353626,0
+XSOE.US,D,20230308,000000,27.27,27.42,27.22,27.4,224708,0
+XSOE.US,D,20230309,000000,27.1,27.175,26.73,26.78,256762,0
+XSOE.US,D,20230310,000000,26.82,26.955,26.64,26.7,220838,0
+XSOE.US,D,20230313,000000,26.58,26.85,26.482,26.67,266065,0
+XSOE.US,D,20230314,000000,26.61,26.765,26.58,26.71,115852,0
+XSOE.US,D,20230315,000000,26.04,26.23,25.96,26.2,235577,0
+XSOE.US,D,20230316,000000,26.17,26.6701,26.17,26.65,398566,0
+XSOE.US,D,20230317,000000,26.62,26.63,26.38,26.44,314595,0
+XSOE.US,D,20230320,000000,26.37,26.5623,26.31,26.51,488361,0
+XSOE.US,D,20230321,000000,26.74,26.85,26.64,26.77,169079,0
+XSOE.US,D,20230322,000000,26.94,27.27,26.81,26.81,253189,0
+XSOE.US,D,20230323,000000,27.35,27.52,27.09,27.2,260754,0
+XSOE.US,D,20230324,000000,27.04,27.1842,26.98,27.16,208343,0
+XSOE.US,D,20230327,000000,26.99,27.1,26.96,27.04,135208,0
+XSOE.US,D,20230328,000000,27.23,27.41,27.23,27.41,270376,0
+XSOE.US,D,20230329,000000,27.47,27.57,27.38,27.51,193191,0
+XSOE.US,D,20230330,000000,27.78,27.92,27.76,27.86,205209,0
+XSOE.US,D,20230331,000000,27.84,27.95,27.7629,27.84,336435,0
+XSOE.US,D,20230403,000000,27.7,27.88,27.6699,27.88,1226817,0
+XSOE.US,D,20230404,000000,27.81,27.8162,27.666,27.81,1281296,0
+XSOE.US,D,20230405,000000,27.76,27.76,27.47,27.55,262003,0
+XSOE.US,D,20230406,000000,27.46,27.72,27.34,27.68,110679,0
+XSOE.US,D,20230410,000000,27.62,27.73,27.5751,27.71,115411,0
+XSOE.US,D,20230411,000000,27.93,28.01,27.87,27.89,393181,0
+XSOE.US,D,20230412,000000,27.99,28.015,27.65,27.68,375645,0
+XSOE.US,D,20230413,000000,27.99,28.1,27.96,28.06,436926,0
+XSOE.US,D,20230414,000000,27.93,28.055,27.795,27.9,562028,0
+XSOE.US,D,20230417,000000,28.02,28.045,27.9,28.02,469581,0
+XSOE.US,D,20230418,000000,28.08,28.08,27.89,27.96,393862,0
+XSOE.US,D,20230419,000000,27.61,27.7107,27.58,27.66,505471,0
+XSOE.US,D,20230420,000000,27.62,27.8,27.54,27.61,428778,0
+XSOE.US,D,20230421,000000,27.37,27.39,27.194,27.35,541517,0
+XSOE.US,D,20230424,000000,27.27,27.33,27.19,27.31,189121,0
+XSOE.US,D,20230425,000000,26.86,26.89,26.6534,26.67,781149,0
+XSOE.US,D,20230426,000000,27,27.02,26.83,26.84,266786,0
+XSOE.US,D,20230427,000000,27.05,27.2901,27.005,27.27,238047,0
+XSOE.US,D,20230428,000000,27.24,27.435,27.24,27.42,540029,0
+XSOE.US,D,20230501,000000,27.26,27.5,27.26,27.32,191944,0
+XSOE.US,D,20230502,000000,27.25,27.25,26.97,27.07,556797,0
+XSOE.US,D,20230503,000000,27.08,27.25,27.02,27.02,254431,0
+XSOE.US,D,20230504,000000,27.28,27.32,27.17,27.25,466296,0
+XSOE.US,D,20230505,000000,27.37,27.575,27.29,27.54,158876,0
+XSOE.US,D,20230508,000000,27.55,27.585,27.49,27.54,167452,0
+XSOE.US,D,20230509,000000,27.27,27.36,27.23,27.34,216386,0
+XSOE.US,D,20230510,000000,27.37,27.45,27.25,27.39,232358,0
+XSOE.US,D,20230511,000000,27.17,27.36,27.1399,27.35,294934,0
+XSOE.US,D,20230512,000000,27.24,27.24,26.9934,27.04,254878,0
+XSOE.US,D,20230515,000000,27.31,27.58,27.27,27.55,134353,0
+XSOE.US,D,20230516,000000,27.35,27.49,27.33,27.38,1648678,0
+XSOE.US,D,20230517,000000,27.33,27.5401,27.32,27.53,264874,0
+XSOE.US,D,20230518,000000,27.44,27.44,27.23,27.3595,200645,0
+XSOE.US,D,20230519,000000,27.4,27.46,27.32,27.4,202680,0
+XSOE.US,D,20230522,000000,27.62,27.74,27.6189,27.62,336203,0
+XSOE.US,D,20230523,000000,27.38,27.4699,27.2001,27.21,206200,0
+XSOE.US,D,20230524,000000,27.14,27.21,27.02,27.04,252001,0
+XSOE.US,D,20230525,000000,27.11,27.15,26.9701,27.02,252777,0
+XSOE.US,D,20230526,000000,27.22,27.56,27.22,27.52,277611,0
+XSOE.US,D,20230530,000000,27.52,27.52,27.13,27.21,415540,0
+XSOE.US,D,20230531,000000,27,27,26.775,26.98,249792,0
+XSOE.US,D,20230601,000000,27.03,27.46,27.03,27.43,1126235,0
+XSOE.US,D,20230602,000000,27.83,27.99,27.83,27.92,391276,0
+XSOE.US,D,20230605,000000,27.8,27.8962,27.76,27.88,366816,0
+XSOE.US,D,20230606,000000,27.78,28.16,27.78,28.12,455612,0
+XSOE.US,D,20230607,000000,28.11,28.2783,27.97,28.01,673368,0
+XSOE.US,D,20230608,000000,28.04,28.1996,28.025,28.18,165877,0
+XSOE.US,D,20230609,000000,28.33,28.4682,28.29,28.35,338418,0
+XSOE.US,D,20230612,000000,28.39,28.45,28.35,28.43,236469,0
+XSOE.US,D,20230613,000000,28.79,28.83,28.66,28.72,307001,0
+XSOE.US,D,20230614,000000,28.7,28.9099,28.65,28.85,2213141,0
+XSOE.US,D,20230615,000000,28.99,29.175,28.99,29.16,1184998,0
+XSOE.US,D,20230616,000000,29.19,29.19,28.9899,29.04,341350,0
+XSOE.US,D,20230620,000000,28.64,28.64,28.375,28.45,610562,0
+XSOE.US,D,20230621,000000,28.27,28.33,28.195,28.26,311071,0
+XSOE.US,D,20230622,000000,28.07,28.215,28.02,28.21,232623,0
+XSOE.US,D,20230623,000000,27.77,27.8105,27.71,27.77,186551,0
+XSOE.US,D,20230626,000000,27.71,27.85,27.66,27.73,464081,0
+XSOE.US,D,20230627,000000,27.98,28.02,27.89,28.02,315471,0
+XSOE.US,D,20230628,000000,27.81,27.86,27.72,27.83,442812,0
+XSOE.US,D,20230629,000000,27.65,27.7,27.585,27.68,279532,0
+XSOE.US,D,20230630,000000,27.88,28.02,27.86,27.95,275968,0
+XSOE.US,D,20230703,000000,28.27,28.375,28.2011,28.25,208765,0
+XSOE.US,D,20230705,000000,28.08,28.105,28.0101,28.02,202461,0
+XSOE.US,D,20230706,000000,27.69,27.71,27.42,27.49,291142,0
+XSOE.US,D,20230707,000000,27.59,28,27.59,27.84,140799,0
+XSOE.US,D,20230710,000000,27.69,27.94,27.67,27.94,242876,0
+XSOE.US,D,20230711,000000,28.16,28.27,28.025,28.27,381475,0
+XSOE.US,D,20230712,000000,28.67,28.9,28.66,28.85,371288,0
+XSOE.US,D,20230713,000000,29.06,29.31,29.06,29.28,256892,0
+XSOE.US,D,20230714,000000,29.21,29.21,29.09,29.14,706356,0
+XSOE.US,D,20230717,000000,28.96,29.2,28.9,29.2,374020,0
+XSOE.US,D,20230718,000000,29.07,29.13,28.94,29.04,384208,0
+XSOE.US,D,20230719,000000,29.11,29.15,28.91,28.96,355089,0
+XSOE.US,D,20230720,000000,28.81,28.81,28.625,28.66,866663,0
+XSOE.US,D,20230721,000000,28.75,28.84,28.5915,28.61,531257,0
+XSOE.US,D,20230724,000000,28.76,29.14,28.64,29.08,442039,0
+XSOE.US,D,20230725,000000,29.35,29.37,29.22,29.23,163632,0
+XSOE.US,D,20230726,000000,29.09,29.54,29.09,29.45,270927,0
+XSOE.US,D,20230727,000000,29.46,29.46,29.0701,29.09,226156,0
+XSOE.US,D,20230728,000000,29.66,29.84,29.63,29.81,820931,0
+XSOE.US,D,20230731,000000,29.75,29.84,29.715,29.84,278886,0
+XSOE.US,D,20230801,000000,29.56,29.63,29.445,29.46,264802,0
+XSOE.US,D,20230802,000000,28.95,28.96,28.67,28.73,538661,0
+XSOE.US,D,20230803,000000,28.75,28.96,28.75,28.84,256764,0
+XSOE.US,D,20230804,000000,28.97,29.15,28.84,28.88,294436,0
+XSOE.US,D,20230807,000000,29.04,29.04,28.73,28.84,347063,0
+XSOE.US,D,20230808,000000,28.39,28.48,28.252,28.46,561906,0
+XSOE.US,D,20230809,000000,28.66,28.67,28.4599,28.55,273742,0
+XSOE.US,D,20230810,000000,28.81,29.01,28.56,28.62,287612,0
+XSOE.US,D,20230811,000000,28.23,28.28,28.075,28.17,298570,0
+XSOE.US,D,20230814,000000,27.9,28.08,27.795,28.03,271658,0
+XSOE.US,D,20230815,000000,27.86,27.86,27.67,27.7,537896,0
+XSOE.US,D,20230816,000000,27.61,27.7,27.45,27.47,1176594,0
+XSOE.US,D,20230817,000000,27.81,27.96,27.49,27.5,308805,0
+XSOE.US,D,20230818,000000,27.17,27.36,27.16,27.31,306058,0
+XSOE.US,D,20230821,000000,27.29,27.47,27.27,27.45,395233,0
+XSOE.US,D,20230822,000000,27.56,27.56,27.35,27.38,654512,0
+XSOE.US,D,20230823,000000,27.65,27.84,27.59,27.79,632677,0
+XSOE.US,D,20230824,000000,27.9,28.11,27.69,27.69,586184,0
+XSOE.US,D,20230825,000000,27.64,27.75,27.46,27.72,340664,0
+XSOE.US,D,20230828,000000,27.87,27.99,27.84,27.97,283738,0
+XSOE.US,D,20230829,000000,27.98,28.36,27.96,28.35,226940,0
+XSOE.US,D,20230830,000000,28.16,28.32,28.16,28.22,260597,0
+XSOE.US,D,20230831,000000,28.09,28.09,27.855,27.87,264438,0
+XSOE.US,D,20230901,000000,28.22,28.34,28.12,28.2,264326,0
+XSOE.US,D,20230905,000000,28.03,28.045,27.93,27.95,139376,0
+XSOE.US,D,20230906,000000,27.84,27.99,27.72,27.75,928979,0
+XSOE.US,D,20230907,000000,27.45,27.48,27.331,27.41,215625,0
+XSOE.US,D,20230908,000000,27.5,27.535,27.4211,27.47,158473,0
+XSOE.US,D,20230911,000000,27.73,27.83,27.67,27.81,232730,0
+XSOE.US,D,20230912,000000,27.6,27.8,27.6,27.71,241100,0
+XSOE.US,D,20230913,000000,27.63,27.84,27.63,27.68,99066,0
+XSOE.US,D,20230914,000000,27.8,27.905,27.735,27.83,123625,0
+XSOE.US,D,20230915,000000,27.87,27.9604,27.71,27.75,185625,0
+XSOE.US,D,20230918,000000,27.57,27.725,27.57,27.69,277451,0
+XSOE.US,D,20230919,000000,27.56,27.58,27.4359,27.52,154846,0
+XSOE.US,D,20230920,000000,27.59,27.6799,27.36,27.39,210723,0
+XSOE.US,D,20230921,000000,26.95,27.02,26.88,26.9,152820,0
+XSOE.US,D,20230922,000000,27.22,27.36,27.18,27.19,587887,0
+XSOE.US,D,20230925,000000,26.82,26.9813,26.82,26.96,212819,0
+XSOE.US,D,20230926,000000,26.66,26.72,26.5121,26.52,211958,0
+XSOE.US,D,20230927,000000,26.71,26.71,26.459,26.61,319658,0
+XSOE.US,D,20230928,000000,26.49,26.67,26.4,26.66,185066,0
+XSOE.US,D,20230929,000000,27.01,27.1,26.62,26.67,473921,0
+XSOE.US,D,20231002,000000,26.65,26.784,26.4859,26.57,149601,0
+XSOE.US,D,20231003,000000,26.3,26.42,26.17,26.19,198720,0
+XSOE.US,D,20231004,000000,26.14,26.211,26.055,26.16,194270,0
+XSOE.US,D,20231005,000000,26.18,26.2463,26.0373,26.22,315628,0
+XSOE.US,D,20231006,000000,26.19,26.68,26.14,26.61,218950,0
+XSOE.US,D,20231009,000000,26.26,26.51,26.22,26.51,201499,0
+XSOE.US,D,20231010,000000,26.62,26.9191,26.49,26.9,137434,0
+XSOE.US,D,20231011,000000,27.09,27.2,26.955,27.08,141677,0
+XSOE.US,D,20231012,000000,27.1,27.1,26.6317,26.7,325900,0
+XSOE.US,D,20231013,000000,26.68,26.83,26.5764,26.65,280585,0
+XSOE.US,D,20231016,000000,26.6,26.8479,26.58,26.78,271029,0
+XSOE.US,D,20231017,000000,26.51,26.805,26.51,26.66,353246,0
+XSOE.US,D,20231018,000000,26.29,26.42,26.21,26.24,290602,0
+XSOE.US,D,20231019,000000,26.2,26.35,26.12,26.12,803049,0
+XSOE.US,D,20231020,000000,25.93,26.08,25.84,25.84,362255,0
+XSOE.US,D,20231023,000000,25.62,25.92,25.535,25.82,174902,0
+XSOE.US,D,20231024,000000,25.93,26.22,25.93,26.19,213342,0
+XSOE.US,D,20231025,000000,25.87,25.95,25.72,25.76,311022,0
+XSOE.US,D,20231026,000000,25.53,25.69,25.5199,25.6,408869,0
+XSOE.US,D,20231027,000000,25.79,25.89,25.5913,25.62,417261,0
+XSOE.US,D,20231030,000000,26.01,26.1002,25.865,25.96,528193,0
+XSOE.US,D,20231031,000000,25.75,25.81,25.61,25.8,471733,0
+XSOE.US,D,20231101,000000,25.76,26.06,25.73,26.03,707166,0
+XSOE.US,D,20231102,000000,26.36,26.53,26.34,26.49,468302,0
+XSOE.US,D,20231103,000000,26.76,27.06,26.76,27.01,277084,0
+XSOE.US,D,20231106,000000,27.36,27.3699,27.201,27.26,318117,0
+XSOE.US,D,20231107,000000,27.07,27.22,26.98,27.19,718140,0
+XSOE.US,D,20231108,000000,27.07,27.1522,26.985,27.05,177651,0
+XSOE.US,D,20231109,000000,27,27.1001,26.75,26.77,399503,0
+XSOE.US,D,20231110,000000,26.81,27.01,26.755,26.99,219574,0
+XSOE.US,D,20231113,000000,26.89,27.04,26.82,26.97,311135,0
+XSOE.US,D,20231114,000000,27.32,27.67,27.32,27.67,258075,0
+XSOE.US,D,20231115,000000,27.78,27.94,27.755,27.78,213877,0
+XSOE.US,D,20231116,000000,27.48,27.68,27.4701,27.6,800958,0
+XSOE.US,D,20231117,000000,27.57,27.68,27.56,27.62,212239,0
+XSOE.US,D,20231120,000000,27.73,27.98,27.7,27.94,243612,0
+XSOE.US,D,20231121,000000,27.83,27.94,27.735,27.78,234524,0
+XSOE.US,D,20231122,000000,27.72,27.8,27.63,27.69,213789,0
+XSOE.US,D,20231124,000000,27.64,27.73,27.64,27.69,149926,0
+XSOE.US,D,20231127,000000,27.61,27.6545,27.55,27.6,159162,0
+XSOE.US,D,20231128,000000,27.75,27.935,27.74,27.88,355817,0
+XSOE.US,D,20231129,000000,27.83,27.91,27.7345,27.75,210756,0
+XSOE.US,D,20231130,000000,27.76,27.81,27.61,27.79,224598,0
+XSOE.US,D,20231201,000000,27.63,27.95,27.59,27.93,156156,0
+XSOE.US,D,20231204,000000,27.71,27.755,27.57,27.62,385806,0
+XSOE.US,D,20231205,000000,27.41,27.53,27.37,27.5,287337,0
+XSOE.US,D,20231206,000000,27.62,27.6888,27.48,27.48,170634,0
+XSOE.US,D,20231207,000000,27.61,27.64,27.52,27.64,597461,0
+XSOE.US,D,20231208,000000,27.48,27.65,27.4701,27.56,338835,0
+XSOE.US,D,20231211,000000,27.54,27.7363,27.54,27.71,500031,0
+XSOE.US,D,20231212,000000,27.6,27.71,27.48,27.69,212020,0
+XSOE.US,D,20231213,000000,27.52,28,27.4223,28,295370,0
+XSOE.US,D,20231214,000000,28.14,28.49,28.14,28.44,518753,0
+XSOE.US,D,20231215,000000,28.37,28.44,28.22,28.23,193463,0
+XSOE.US,D,20231218,000000,28.2,28.245,28.1,28.24,217068,0
+XSOE.US,D,20231219,000000,28.24,28.495,28.24,28.47,686538,0
+XSOE.US,D,20231220,000000,28.23,28.32,27.9,27.91,330227,0
+XSOE.US,D,20231221,000000,28.3,28.48,28.28,28.46,238098,0
+XSOE.US,D,20231222,000000,28.13,28.29,28.09,28.24,252271,0
+XSOE.US,D,20231226,000000,28.43,28.53,28.41,28.47,140454,0
+XSOE.US,D,20231227,000000,28.64,28.7,28.6,28.66,185576,0
+XSOE.US,D,20231228,000000,28.89,29.0399,28.88,28.88,264634,0
+XSOE.US,D,20231229,000000,28.82,29.01,28.82,28.88,265878,0
+XSOE.US,D,20240102,000000,28.53,28.6,28.385,28.45,355645,0
+XSOE.US,D,20240103,000000,28.17,28.315,28.0995,28.22,439831,0
+XSOE.US,D,20240104,000000,28.13,28.28,28.13,28.15,240797,0
+XSOE.US,D,20240105,000000,28.17,28.34,28.125,28.17,284887,0
+XSOE.US,D,20240108,000000,28.05,28.315,27.98,28.31,329554,0
+XSOE.US,D,20240109,000000,27.89,27.97,27.84,27.88,237531,0
+XSOE.US,D,20240110,000000,27.92,27.93,27.84,27.88,163095,0
+XSOE.US,D,20240111,000000,27.99,28.06,27.765,27.97,1304626,0
+XSOE.US,D,20240112,000000,28.12,28.275,28.04,28.06,205524,0
+XSOE.US,D,20240116,000000,27.67,27.67,27.4,27.43,427362,0
+XSOE.US,D,20240117,000000,26.88,27.07,26.8,27.04,1394848,0
+XSOE.US,D,20240118,000000,27.29,27.3,27.17,27.29,454999,0
+XSOE.US,D,20240119,000000,27.39,27.6,27.27,27.58,289726,0
+XSOE.US,D,20240122,000000,27.31,27.4777,27.31,27.41,596916,0
+XSOE.US,D,20240123,000000,27.45,27.57,27.42,27.55,1204358,0
+XSOE.US,D,20240124,000000,27.96,28,27.78,27.81,432884,0
+XSOE.US,D,20240125,000000,27.8,27.845,27.6511,27.73,1221111,0
+XSOE.US,D,20240126,000000,27.75,27.815,27.67,27.74,353488,0
+XSOE.US,D,20240129,000000,27.79,27.8001,27.62,27.77,505147,0
+XSOE.US,D,20240130,000000,27.5,27.55,27.43,27.54,253535,0
+XSOE.US,D,20240131,000000,27.46,27.66,27.34,27.36,384992,0
+XSOE.US,D,20240201,000000,27.59,27.73,27.57,27.72,967094,0
+XSOE.US,D,20240202,000000,27.58,27.625,27.48,27.6,338835,0
+XSOE.US,D,20240205,000000,27.58,27.725,27.52,27.67,538156,0
+XSOE.US,D,20240206,000000,28.1,28.29,28.03,28.27,418220,0
+XSOE.US,D,20240207,000000,28.21,28.37,28.21,28.36,509630,0
+XSOE.US,D,20240208,000000,28.27,28.3,28.12,28.17,4769496,0
+XSOE.US,D,20240209,000000,28.32,28.375,28.12,28.35,228314,0
+XSOE.US,D,20240212,000000,28.34,28.6482,28.34,28.52,266772,0
+XSOE.US,D,20240213,000000,28.15,28.22,27.85,27.97,388228,0
+XSOE.US,D,20240214,000000,28.32,28.41,28.26,28.39,173776,0
+XSOE.US,D,20240215,000000,28.48,28.56,28.4311,28.55,255893,0
+XSOE.US,D,20240216,000000,28.6,28.74,28.56,28.64,254140,0
+XSOE.US,D,20240220,000000,28.74,28.79,28.63,28.7,144927,0
+XSOE.US,D,20240221,000000,28.69,28.7599,28.5801,28.68,657545,0
+XSOE.US,D,20240222,000000,28.95,29.005,28.8,28.99,203989,0
+XSOE.US,D,20240223,000000,29.01,29.02,28.885,28.96,124081,0
+XSOE.US,D,20240226,000000,28.81,28.9,28.81,28.85,217823,0
+XSOE.US,D,20240227,000000,28.91,29,28.91,28.95,633780,0
+XSOE.US,D,20240228,000000,28.65,28.678,28.5625,28.6,342185,0
+XSOE.US,D,20240229,000000,28.8,28.8,28.62,28.69,345364,0
+XSOE.US,D,20240301,000000,28.85,29.128,28.85,29.06,509265,0
+XSOE.US,D,20240304,000000,29.08,29.08,28.96,28.98,278446,0
+XSOE.US,D,20240305,000000,28.86,28.93,28.7036,28.74,286841,0
+XSOE.US,D,20240306,000000,29.12,29.3,29.12,29.15,330968,0
+XSOE.US,D,20240307,000000,29.2,29.3682,29.15,29.35,337950,0
+XSOE.US,D,20240308,000000,29.46,29.58,29.32,29.37,435910,0
+XSOE.US,D,20240311,000000,29.4,29.5219,29.4,29.44,144395,0
+XSOE.US,D,20240312,000000,29.72,29.805,29.56,29.77,286162,0
+XSOE.US,D,20240313,000000,29.64,29.7,29.59,29.64,183409,0
+XSOE.US,D,20240314,000000,29.71,29.71,29.37,29.44,966841,0
+XSOE.US,D,20240315,000000,29.32,29.36,29.22,29.23,296042,0
+XSOE.US,D,20240318,000000,29.5,29.51,29.335,29.36,238677,0
+XSOE.US,D,20240319,000000,29.11,29.21,29.045,29.18,148589,0
+XSOE.US,D,20240320,000000,29.22,29.515,29.185,29.5,386024,0
+XSOE.US,D,20240321,000000,29.72,29.72,29.5,29.51,185406,0
+XSOE.US,D,20240322,000000,29.33,29.37,29.27,29.31,118836,0
+XSOE.US,D,20240325,000000,29.25,29.375,29.24,29.32,152187,0
+XSOE.US,D,20240326,000000,29.37,29.41,29.3,29.3,420499,0
+XSOE.US,D,20240327,000000,29.3,29.3701,29.26,29.36,179828,0
+XSOE.US,D,20240328,000000,29.46,29.54,29.4001,29.46,240838,0
+XSOE.US,D,20240401,000000,29.59,29.73,29.465,29.54,134709,0
+XSOE.US,D,20240402,000000,29.61,29.68,29.561,29.57,214042,0
+XSOE.US,D,20240403,000000,29.41,29.6699,29.38,29.57,160902,0
+XSOE.US,D,20240404,000000,29.91,29.98,29.49,29.51,253699,0
+XSOE.US,D,20240405,000000,29.51,29.6599,29.45,29.6,117337,0
+XSOE.US,D,20240408,000000,29.75,29.8,29.705,29.72,152156,0
+XSOE.US,D,20240409,000000,29.89,29.98,29.8299,29.97,318833,0
+XSOE.US,D,20240410,000000,29.58,29.59,29.4,29.48,159394,0
+XSOE.US,D,20240411,000000,29.65,29.7399,29.49,29.73,330808,0
+XSOE.US,D,20240412,000000,29.26,29.26,28.955,28.98,266908,0
+XSOE.US,D,20240415,000000,29.14,29.16,28.745,28.79,383343,0
+XSOE.US,D,20240416,000000,28.42,28.54,28.35,28.42,158567,0
+XSOE.US,D,20240417,000000,28.56,28.57,28.32,28.37,250673,0
+XSOE.US,D,20240418,000000,28.53,28.64,28.381,28.48,96155,0
+XSOE.US,D,20240419,000000,28.32,28.39,28.2325,28.28,329632,0
+XSOE.US,D,20240422,000000,28.35,28.661,28.3401,28.61,92372,0
+XSOE.US,D,20240423,000000,28.65,28.89,28.65,28.87,142875,0
+XSOE.US,D,20240424,000000,29.1,29.1,28.865,28.97,491009,0
+XSOE.US,D,20240425,000000,28.66,29.02,28.66,28.99,457439,0
+XSOE.US,D,20240426,000000,29.27,29.365,29.26,29.33,141893,0
+XSOE.US,D,20240429,000000,29.52,29.675,29.5113,29.66,382828,0
+XSOE.US,D,20240430,000000,29.39,29.5117,29.26,29.28,119752,0
+XSOE.US,D,20240501,000000,29.26,29.605,29.25,29.27,194783,0
+XSOE.US,D,20240502,000000,29.76,30.155,29.625,30.09,122191,0
+XSOE.US,D,20240503,000000,30.28,30.38,30.215,30.38,208369,0
+XSOE.US,D,20240506,000000,30.4,30.455,30.375,30.44,118999,0
+XSOE.US,D,20240507,000000,30.26,30.2986,30.18,30.2,104426,0
+XSOE.US,D,20240508,000000,30.05,30.1999,29.985,30.15,277921,0
+XSOE.US,D,20240509,000000,30.11,30.22,30.06,30.22,224551,0
+XSOE.US,D,20240510,000000,30.37,30.38,30.16,30.18,113149,0
+XSOE.US,D,20240513,000000,30.3,30.4701,30.3,30.36,59422,0
+XSOE.US,D,20240514,000000,30.41,30.6,30.4,30.6,150949,0
+XSOE.US,D,20240515,000000,30.8,30.91,30.65,30.88,1094457,0
+XSOE.US,D,20240516,000000,30.93,31.04,30.855,30.96,245097,0
+XSOE.US,D,20240517,000000,30.98,31.18,30.96,31.13,168355,0
+XSOE.US,D,20240520,000000,30.95,31.065,30.9,31.02,190909,0
+XSOE.US,D,20240521,000000,30.79,30.8679,30.74,30.8,76546,0
+XSOE.US,D,20240522,000000,30.85,30.8872,30.67,30.74,81212,0
+XSOE.US,D,20240523,000000,30.92,30.93,30.4901,30.57,143510,0
+XSOE.US,D,20240524,000000,30.58,30.69,30.56,30.64,131686,0
+XSOE.US,D,20240528,000000,30.73,30.77,30.51,30.57,102505,0
+XSOE.US,D,20240529,000000,30.13,30.2,30.0997,30.13,112477,0
+XSOE.US,D,20240530,000000,29.99,30.17,29.99,30.09,94369,0
+XSOE.US,D,20240531,000000,29.84,29.84,29.58,29.81,150498,0
+XSOE.US,D,20240603,000000,30.28,30.36,30.02,30.13,151190,0
+XSOE.US,D,20240604,000000,29.74,29.79,29.58,29.76,223519,0
+XSOE.US,D,20240605,000000,30.14,30.31,30.06,30.31,259022,0
+XSOE.US,D,20240606,000000,30.38,30.445,30.31,30.41,859087,0
+XSOE.US,D,20240607,000000,30.31,30.31,30.04,30.08,226826,0
+XSOE.US,D,20240610,000000,30.13,30.3,30.04,30.26,92952,0
+XSOE.US,D,20240611,000000,30.14,30.19,30.025,30.18,885057,0
+XSOE.US,D,20240612,000000,30.71,30.71,30.46,30.51,227500,0
+XSOE.US,D,20240613,000000,30.58,30.6,30.35,30.46,167966,0
+XSOE.US,D,20240614,000000,30.43,30.53,30.33,30.53,383007,0
+XSOE.US,D,20240617,000000,30.59,30.7875,30.48,30.74,214249,0
+XSOE.US,D,20240618,000000,30.81,31.025,30.76,30.97,527368,0
+XSOE.US,D,20240620,000000,31.05,31.05,30.7201,30.86,1423310,0
+XSOE.US,D,20240621,000000,30.8,30.85,30.73,30.73,387410,0
+XSOE.US,D,20240624,000000,30.75,30.9491,30.73,30.73,137518,0
+XSOE.US,D,20240625,000000,30.52,30.65,30.45,30.58,5427736,0
+XSOE.US,D,20240626,000000,30.51,30.615,30.48,30.56,467918,0
+XSOE.US,D,20240627,000000,30.72,30.72,30.58,30.62,208152,0
+XSOE.US,D,20240628,000000,30.76,30.785,30.56,30.63,135358,0
+XSOE.US,D,20240701,000000,30.75,30.83,30.6101,30.67,288216,0
+XSOE.US,D,20240702,000000,30.57,30.76,30.54,30.74,249911,0
+XSOE.US,D,20240703,000000,30.89,31.215,30.89,31.2,169583,0
+XSOE.US,D,20240705,000000,31.3,31.3679,31.115,31.35,107389,0
+XSOE.US,D,20240708,000000,31.42,31.475,31.342,31.36,114959,0
+XSOE.US,D,20240709,000000,31.38,31.5582,31.38,31.53,195988,0
+XSOE.US,D,20240710,000000,31.63,31.74,31.6,31.71,225139,0
+XSOE.US,D,20240711,000000,32.04,32.11,31.85,31.91,367501,0
+XSOE.US,D,20240712,000000,32.02,32.16,32.01,32.05,220382,0
+XSOE.US,D,20240715,000000,31.83,31.895,31.69,31.72,710883,0
+XSOE.US,D,20240716,000000,31.76,31.945,31.76,31.92,418817,0
+XSOE.US,D,20240717,000000,31.56,31.58,31.38,31.38,267921,0
+XSOE.US,D,20240718,000000,31.48,31.48,31.0306,31.08,248819,0
+XSOE.US,D,20240719,000000,31,31.06,30.81,30.84,125278,0
+XSOE.US,D,20240722,000000,31,31.1,30.9367,31.09,124010,0
+XSOE.US,D,20240723,000000,30.88,30.88,30.72,30.78,275102,0
+XSOE.US,D,20240724,000000,30.63,30.63,30.3,30.31,205954,0
+XSOE.US,D,20240725,000000,30.2,30.6496,30.06,30.16,98253,0
+XSOE.US,D,20240726,000000,30.42,30.67,30.41,30.58,4538608,0
+XSOE.US,D,20240729,000000,30.52,30.52,30.32,30.39,165805,0
+XSOE.US,D,20240730,000000,30.51,30.51,30.1799,30.28,198797,0
+XSOE.US,D,20240731,000000,31.03,31.13,30.96,31.01,246260,0
+XSOE.US,D,20240801,000000,30.94,30.97,30.3831,30.5,113242,0
+XSOE.US,D,20240802,000000,30.06,30.1,29.88,30.05,321993,0
+XSOE.US,D,20240805,000000,28.48,29.4,28.4,29.23,185477,0
+XSOE.US,D,20240806,000000,29.14,29.6,29.05,29.36,137285,0
+XSOE.US,D,20240807,000000,30.08,30.12,29.52,29.54,162113,0
+XSOE.US,D,20240808,000000,29.92,30.2253,29.805,30.19,154992,0
+XSOE.US,D,20240809,000000,30.28,30.4,30.16,30.34,167473,0
+XSOE.US,D,20240812,000000,30.43,30.5599,30.35,30.45,104634,0
+XSOE.US,D,20240813,000000,30.53,30.81,30.5201,30.8,60769,0
+XSOE.US,D,20240814,000000,30.75,30.75,30.48,30.61,112931,0
+XSOE.US,D,20240815,000000,30.77,31.03,30.755,30.95,79376,0
+XSOE.US,D,20240816,000000,31.12,31.3588,31.12,31.33,65016,0
+XSOE.US,D,20240819,000000,31.42,31.64,31.39,31.61,198040,0
+XSOE.US,D,20240820,000000,31.52,31.52,31.25,31.31,96193,0
+XSOE.US,D,20240821,000000,31.3,31.565,31.3,31.51,125253,0
+XSOE.US,D,20240822,000000,31.38,31.3981,30.95,31.02,5150705,0
+XSOE.US,D,20240823,000000,31.31,31.59,31.26,31.49,92791,0
+XSOE.US,D,20240826,000000,31.28,31.34,31.155,31.21,170529,0
+XSOE.US,D,20240827,000000,31.11,31.21,31.06,31.21,149342,0
+XSOE.US,D,20240828,000000,31.14,31.1534,30.855,30.94,120437,0
+XSOE.US,D,20240829,000000,31.09,31.18,31.005,31.02,188193,0
+XSOE.US,D,20240830,000000,31.24,31.25,31.005,31.14,193225,0
+XSOE.US,D,20240903,000000,31.07,31.07,30.53,30.56,150636,0
+XSOE.US,D,20240904,000000,30.54,30.775,30.4804,30.63,293867,0
+XSOE.US,D,20240905,000000,30.67,30.82,30.615,30.68,547053,0
+XSOE.US,D,20240906,000000,30.64,30.64,30.06,30.1,115799,0
+XSOE.US,D,20240909,000000,30.28,30.465,30.28,30.38,85661,0
+XSOE.US,D,20240910,000000,30.34,30.389,30.12,30.36,68747,0
+XSOE.US,D,20240911,000000,30.32,30.63,30.0598,30.61,97093,0
+XSOE.US,D,20240912,000000,30.66,30.9,30.64,30.9,97771,0
+XSOE.US,D,20240913,000000,30.94,31.03,30.92,30.965,65673,0
+XSOE.US,D,20240916,000000,31.1,31.1,30.98,31.08,86851,0
+XSOE.US,D,20240917,000000,31.13,31.24,31.01,31.14,111729,0
+XSOE.US,D,20240918,000000,31.12,31.38,30.94,30.99,68502,0
+XSOE.US,D,20240919,000000,31.52,31.715,31.4,31.64,93879,0
+XSOE.US,D,20240920,000000,31.64,31.7,31.54,31.58,143997,0
+XSOE.US,D,20240923,000000,31.66,31.865,31.605,31.77,138937,0
+XSOE.US,D,20240924,000000,32.58,32.9,32.47,32.87,113560,0
+XSOE.US,D,20240925,000000,32.45,32.58,32.31,32.32,371561,0
+XSOE.US,D,20240926,000000,33.55,33.66,33.15,33.51,5452567,0
+XSOE.US,D,20240927,000000,33.66,33.72,33.43,33.5,299791,0
+XSOE.US,D,20240930,000000,33.38,33.45,32.96,33.03,264098,0
+XSOE.US,D,20241001,000000,33.22,33.36,32.89,33.34,374433,0
+XSOE.US,D,20241002,000000,33.96,33.965,33.68,33.95,592973,0
+XSOE.US,D,20241003,000000,33.28,33.62,33.28,33.53,401947,0
+XSOE.US,D,20241004,000000,33.77,33.95,33.66,33.95,56243,0
+XSOE.US,D,20241007,000000,34.07,34.24,33.87,34.2,150166,0
+XSOE.US,D,20241008,000000,33.41,33.5087,33.19,33.45,95609,0
+XSOE.US,D,20241009,000000,32.88,33.254,32.84,33.19,133328,0
+XSOE.US,D,20241010,000000,33.17,33.2369,32.87,33.18,332046,0
+XSOE.US,D,20241011,000000,32.96,33.41,32.96,33.41,164665,0
+XSOE.US,D,20241014,000000,33.14,33.43,33.06,33.21,173161,0
+XSOE.US,D,20241015,000000,32.93,32.945,32.425,32.48,95333,0
+XSOE.US,D,20241016,000000,32.69,32.785,32.61,32.68,120178,0
+XSOE.US,D,20241017,000000,32.62,32.765,32.52,32.69,1962503,0
+XSOE.US,D,20241018,000000,33.17,33.23,32.915,32.96,85706,0
+XSOE.US,D,20241021,000000,32.78,32.89,32.63,32.86,238087,0
+XSOE.US,D,20241022,000000,32.75,32.8477,32.6701,32.74,157960,0
+XSOE.US,D,20241023,000000,32.5,32.7028,32.44,32.57,52739,0
+XSOE.US,D,20241024,000000,32.76,32.97,32.31,32.52,339287,0
+XSOE.US,D,20241025,000000,32.63,32.74,32.4621,32.51,69976,0
+XSOE.US,D,20241028,000000,32.52,32.7,32.51,32.63,111562,0
+XSOE.US,D,20241029,000000,32.51,32.58,32.48,32.49,62298,0
+XSOE.US,D,20241030,000000,32.18,32.3199,32.1289,32.2,46425,0
+XSOE.US,D,20241031,000000,32.01,32.0297,31.82,32.02,121787,0
+XSOE.US,D,20241101,000000,32.06,32.31,32.02,32.04,63985,0
+XSOE.US,D,20241104,000000,32.37,32.4101,32.18,32.18,104678,0
+XSOE.US,D,20241105,000000,32.56,32.6809,32.53,32.65,53441,0
+XSOE.US,D,20241106,000000,32.15,32.4262,32.05,32.35,161939,0
+XSOE.US,D,20241107,000000,32.81,32.975,32.64,32.93,4112145,0
+XSOE.US,D,20241108,000000,32.4,32.41,32.06,32.15,387613,0
+XSOE.US,D,20241111,000000,32.0499,32.07,31.87,31.97,144917,0
+XSOE.US,D,20241112,000000,31.56,31.61,31.34,31.46,155822,0
+XSOE.US,D,20241113,000000,31.42,31.46,31.1631,31.22,89370,0
+XSOE.US,D,20241114,000000,31.22,31.24,31.04,31.06,182538,0
+XSOE.US,D,20241115,000000,31.0217,31.08,30.91,30.99,118543,0
+XSOE.US,D,20241118,000000,31.0125,31.24,31.0125,31.23,138309,0
+XSOE.US,D,20241119,000000,31.2499,31.3901,31.18,31.37,399667,0
+XSOE.US,D,20241120,000000,31.23,31.29,31.115,31.28,122063,0
+XSOE.US,D,20241121,000000,31.13,31.255,31.06,31.25,230551,0
+XSOE.US,D,20241122,000000,31.185,31.32,31.171,31.28,114087,0
+XSOE.US,D,20241125,000000,31.405,31.45,31.275,31.36,227434,0
+XSOE.US,D,20241126,000000,31.29,31.33,31.2,31.23,130092,0
+XSOE.US,D,20241127,000000,31.3699,31.395,31.14,31.22,107160,0
+XSOE.US,D,20241129,000000,30.92,31.34,30.92,31.27,87216,0
+XSOE.US,D,20241202,000000,31.41,31.51,31.32,31.44,163843,0
+XSOE.US,D,20241203,000000,31.32,31.52,31.19,31.5,374508,0
+XSOE.US,D,20241204,000000,31.56,31.6699,31.5301,31.61,166329,0
+XSOE.US,D,20241205,000000,31.7894,31.88,31.75,31.8,93466,0
+XSOE.US,D,20241206,000000,31.92,31.92,31.76,31.81,100570,0
+XSOE.US,D,20241209,000000,32.24,32.545,32.24,32.27,164789,0
+XSOE.US,D,20241210,000000,31.9156,31.97,31.72,31.72,102412,0
+XSOE.US,D,20241211,000000,31.91,31.9597,31.81,31.95,69943,0
+XSOE.US,D,20241212,000000,31.7869,31.89,31.72,31.72,104191,0
+XSOE.US,D,20241213,000000,31.805,31.8699,31.7201,31.81,102134,0
+XSOE.US,D,20241216,000000,31.625,31.72,31.6103,31.64,96091,0
+XSOE.US,D,20241217,000000,31.39,31.5148,31.33,31.47,80518,0
+XSOE.US,D,20241218,000000,31.465,31.5378,30.71,30.75,75109,0
+XSOE.US,D,20241219,000000,31.11,31.11,30.88,30.88,170911,0
+XSOE.US,D,20241220,000000,30.7795,31.17,30.74,31.04,225587,0
+XSOE.US,D,20241223,000000,30.92,31.1827,30.92,31.14,113809,0
+XSOE.US,D,20241224,000000,31.0849,31.2099,31.0849,31.2,84404,0
+XSOE.US,D,20241226,000000,30.97,31.029,30.87,30.98,95899,0
+XSOE.US,D,20241227,000000,30.7601,30.8659,30.7,30.82,95634,0
+XSOE.US,D,20241230,000000,30.64,30.73,30.52,30.64,252515,0
+XSOE.US,D,20241231,000000,30.6075,30.62,30.44,30.48,134480,0
+XSOE.US,D,20250102,000000,30.59,30.66,30.425,30.48,147244,0
+XSOE.US,D,20250103,000000,30.74,30.7889,30.64,30.78,278795,0
+XSOE.US,D,20250106,000000,31.1,31.18,30.875,30.89,197395,0
+XSOE.US,D,20250107,000000,31.058,31.09,30.66,30.68,126167,0
+XSOE.US,D,20250108,000000,30.525,30.545,30.41,30.52,131020,0
+XSOE.US,D,20250110,000000,30.1,30.1,29.93,30,951924,0
+XSOE.US,D,20250113,000000,29.53,29.72,29.51,29.72,131246,0
+XSOE.US,D,20250114,000000,30.041,30.09,29.8951,30.04,234084,0
+XSOE.US,D,20250115,000000,30.29,30.39,30.25,30.36,247376,0
+XSOE.US,D,20250116,000000,30.46,30.48,30.31,30.32,133188,0
+XSOE.US,D,20250117,000000,30.41,30.72,30.41,30.58,392267,0
+XSOE.US,D,20250121,000000,30.75,30.91,30.665,30.84,167367,0
+XSOE.US,D,20250122,000000,30.85,30.97,30.8201,30.92,126458,0
+XSOE.US,D,20250123,000000,30.83,30.99,30.78,30.99,188517,0
+XSOE.US,D,20250124,000000,31.09,31.1285,30.9137,31.01,68600,0
+XSOE.US,D,20250127,000000,30.32,30.42,30.2029,30.31,189408,0
+XSOE.US,D,20250128,000000,30.31,30.57,30.2,30.56,70336,0
+XSOE.US,D,20250129,000000,30.66,30.7565,30.5,30.6,357286,0
+XSOE.US,D,20250130,000000,30.7594,31.12,30.7594,30.98,221045,0
+XSOE.US,D,20250131,000000,31.06,31.13,30.69,30.77,114131,0
+XSOE.US,D,20250203,000000,30.21,30.65,30.2099,30.49,769257,0
+XSOE.US,D,20250204,000000,30.87,31.14,30.84,31.02,125770,0
+XSOE.US,D,20250205,000000,30.88,31.07,30.88,31.01,318523,0
+XSOE.US,D,20250206,000000,30.96,31.12,30.96,31.12,334556,0
+XSOE.US,D,20250207,000000,31.31,31.401,31,31,214036,0
+XSOE.US,D,20250210,000000,31.29,31.37,31.25,31.34,155847,0
+XSOE.US,D,20250211,000000,31.09,31.27,31.09,31.21,308595,0
+XSOE.US,D,20250212,000000,31.0202,31.4,31.0202,31.31,171150,0
+XSOE.US,D,20250213,000000,31.0682,31.52,31.0682,31.48,102245,0
+XSOE.US,D,20250214,000000,31.57,31.65,31.52,31.6,65130,0
+XSOE.US,D,20250218,000000,31.76,31.8295,31.66,31.71,142646,0
+XSOE.US,D,20250219,000000,31.71,31.74,31.61,31.65,113222,0
+XSOE.US,D,20250220,000000,31.92,32.0399,31.76,31.93,86594,0
+XSOE.US,D,20250221,000000,32.14,32.2467,31.77,31.84,274654,0
+XSOE.US,D,20250224,000000,31.64,31.64,31.35,31.35,93113,0
+XSOE.US,D,20250225,000000,31.39,31.44,31.21,31.31,139127,0
+XSOE.US,D,20250226,000000,31.63,31.8441,31.51,31.56,223730,0
+XSOE.US,D,20250227,000000,31.34,31.3753,30.95,30.95,1271297,0
+XSOE.US,D,20250228,000000,30.35,30.57,30.29,30.54,128070,0
+XSOE.US,D,20250303,000000,30.8,30.81,30.2006,30.28,200361,0
+XSOE.US,D,20250304,000000,30.35,30.8091,30.17,30.55,230340,0
+XSOE.US,D,20250305,000000,31.035,31.465,30.98,31.42,210621,0
+XSOE.US,D,20250306,000000,31.2951,31.48,31.18,31.23,192094,0
+XSOE.US,D,20250307,000000,31.22,31.43,31.04,31.38,185669,0
+XSOE.US,D,20250310,000000,30.87,30.98,30.43,30.64,155676,0
+XSOE.US,D,20250311,000000,30.86,31.05,30.64,30.93,575366,0
+XSOE.US,D,20250312,000000,31.036,31.14,30.89,31.14,561082,0
+XSOE.US,D,20250313,000000,30.7607,30.99,30.7211,30.93,229258,0
+XSOE.US,D,20250314,000000,31.23,31.48,31.23,31.48,70390,0
+XSOE.US,D,20250317,000000,31.55,31.99,31.51,31.94,365992,0
+XSOE.US,D,20250318,000000,31.745,31.81,31.62,31.69,927534,0
+XSOE.US,D,20250319,000000,31.8,31.93,31.67,31.83,205668,0
+XSOE.US,D,20250320,000000,31.48,31.65,31.44,31.58,187482,0
+XSOE.US,D,20250321,000000,31.3814,31.56,31.3814,31.5,70073,0
+XSOE.US,D,20250324,000000,31.5548,31.7,31.5548,31.65,75538,0
+XSOE.US,D,20250325,000000,31.6,31.709,31.54,31.62,309692,0
+XSOE.US,D,20250326,000000,31.61,31.61,31.3,31.36,90903,0
+XSOE.US,D,20250327,000000,31.35,31.5999,31.35,31.47,163792,0
+XSOE.US,D,20250328,000000,31.2692,31.2692,30.8754,30.96,51911,0
+XSOE.US,D,20250331,000000,30.54,30.87,30.46,30.87,174513,0
+XSOE.US,D,20250401,000000,30.78,31.025,30.72,30.95,181784,0
+XSOE.US,D,20250402,000000,30.9241,31.13,30.87,31.07,269865,0
+XSOE.US,D,20250403,000000,30.44,30.5595,30.27,30.29,161386,0
+XSOE.US,D,20250404,000000,29.23,29.23,28.46,28.68,210897,0
+XSOE.US,D,20250407,000000,27.54,28.62,27.34,27.72,194394,0
+XSOE.US,D,20250408,000000,28.46,28.5,27.005,27.26,394479,0
+XSOE.US,D,20250409,000000,27.3101,29.32,27.1401,29.11,294920,0
+XSOE.US,D,20250410,000000,28.96,29.04,28.21,28.74,402331,0
+XSOE.US,D,20250411,000000,29.14,29.565,29.0697,29.51,133662,0
+XSOE.US,D,20250414,000000,29.79,29.9996,29.668,29.78,94320,0
+XSOE.US,D,20250415,000000,29.965,30.0392,29.8284,29.92,71062,0
+XSOE.US,D,20250416,000000,29.645,29.805,29.3801,29.55,131455,0
+XSOE.US,D,20250417,000000,29.9,30.01,29.75,29.75,346571,0
+XSOE.US,D,20250421,000000,29.92,29.985,29.59,29.81,616814,0
+XSOE.US,D,20250422,000000,29.99,30.4,29.98,30.23,303639,0
+XSOE.US,D,20250423,000000,30.7,30.8615,30.52,30.61,677517,0
+XSOE.US,D,20250424,000000,30.6494,30.95,30.54,30.88,274900,0
+XSOE.US,D,20250425,000000,30.69,30.87,30.6,30.85,322292,0
+XSOE.US,D,20250428,000000,30.9301,30.99,30.775,30.93,132030,0
+XSOE.US,D,20250429,000000,31.0631,31.17,30.99,31.09,108512,0
+XSOE.US,D,20250430,000000,30.9169,31.25,30.9,31.14,91571,0
+XSOE.US,D,20250501,000000,31.37,31.37,31.08,31.08,632612,0
+XSOE.US,D,20250502,000000,32.155,32.24,31.95,32.04,715989,0
+XSOE.US,D,20250505,000000,32.43,32.47,32.295,32.3,152441,0
+XSOE.US,D,20250506,000000,32.0521,32.26,31.98,32.12,124979,0
+XSOE.US,D,20250507,000000,31.94,31.94,31.71,31.8,193135,0
+XSOE.US,D,20250508,000000,31.8,31.9369,31.72,31.73,74706,0
+XSOE.US,D,20250509,000000,32.1664,32.1901,31.9219,31.94,64785,0
+XSOE.US,D,20250512,000000,32.8,32.8,32.62,32.77,80869,0
+XSOE.US,D,20250513,000000,32.53,32.9441,32.53,32.84,93849,0
+XSOE.US,D,20250514,000000,33.11,33.15,33,33.07,278473,0
+XSOE.US,D,20250515,000000,33.01,33.12,32.9,33.07,322184,0
+XSOE.US,D,20250516,000000,33.025,33.095,32.9301,33.06,155075,0
+XSOE.US,D,20250519,000000,32.76,33.1,32.76,33.08,224018,0
+XSOE.US,D,20250520,000000,32.85,32.97,32.84,32.97,1184709,0
+XSOE.US,D,20250521,000000,33.14,33.2,32.9,32.95,120216,0
+XSOE.US,D,20250522,000000,32.725,32.9099,32.72,32.84,67851,0
+XSOE.US,D,20250523,000000,32.77,33.01,32.7,32.96,42549,0
+XSOE.US,D,20250527,000000,32.76,32.89,32.74,32.86,211171,0
+XSOE.US,D,20250528,000000,32.75,32.8,32.7,32.74,120194,0
+XSOE.US,D,20250529,000000,33.01,33.01,32.79,32.88,90975,0
+XSOE.US,D,20250530,000000,32.53,32.58,32.31,32.5,75182,0
+XSOE.US,D,20250602,000000,32.6,32.78,32.5,32.78,67675,0
+XSOE.US,D,20250603,000000,32.68,32.83,32.6541,32.76,213393,0
+XSOE.US,D,20250604,000000,33.1,33.26,33.095,33.21,107133,0
+XSOE.US,D,20250605,000000,33.4494,33.53,33.3,33.39,110295,0
+XSOE.US,D,20250606,000000,33.394,33.49,33.34,33.45,708344,0
+XSOE.US,D,20250609,000000,33.63,33.795,33.6,33.73,265036,0
+XSOE.US,D,20250610,000000,33.85,33.93,33.7005,33.92,114631,0
+XSOE.US,D,20250611,000000,33.9632,34.14,33.94,34.02,81714,0
+XSOE.US,D,20250612,000000,33.97,34.0648,33.94,34.05,59259,0
+XSOE.US,D,20250613,000000,33.495,33.63,33.39,33.5,85423,0
+XSOE.US,D,20250616,000000,33.85,34.03,33.8,33.82,103822,0
+XSOE.US,D,20250617,000000,33.68,33.69,33.35,33.4,99371,0
+XSOE.US,D,20250618,000000,33.42,33.54,33.36,33.36,90522,0
+XSOE.US,D,20250620,000000,33.49,33.5049,33.173,33.25,44054,0
+XSOE.US,D,20250623,000000,33.1,33.49,33.04,33.49,145479,0
+XSOE.US,D,20250624,000000,33.98,34.35,33.98,34.25,87140,0
+XSOE.US,D,20250625,000000,34.135,34.24,34.0907,34.22,57688,0
+XSOE.US,D,20250626,000000,34.3222,34.46,34.28,34.41,56970,0
+XSOE.US,D,20250627,000000,34.34,34.4999,34.25,34.38,81293,0
+XSOE.US,D,20250630,000000,34.23,34.48,34.21,34.48,81625,0
+XSOE.US,D,20250701,000000,34.5409,34.6,34.4221,34.49,118461,0
+XSOE.US,D,20250702,000000,34.4,34.66,34.38,34.6,114857,0
+XSOE.US,D,20250703,000000,34.7647,34.96,34.7647,34.9,28409,0
+XSOE.US,D,20250707,000000,34.55,34.57,34.25,34.31,73893,0
+XSOE.US,D,20250708,000000,34.4625,34.5653,34.4301,34.54,116006,0
+XSOE.US,D,20250709,000000,34.56,34.57,34.44,34.5,87315,0
+XSOE.US,D,20250710,000000,34.55,34.5686,34.37,34.51,74712,0
+XSOE.US,D,20250711,000000,34.44,34.49,34.38,34.4,45209,0
+XSOE.US,D,20250714,000000,34.38,34.5,34.38,34.42,61350,0
+XSOE.US,D,20250715,000000,34.85,34.85,34.67,34.73,58419,0
+XSOE.US,D,20250716,000000,34.68,34.92,34.5907,34.92,108131,0
+XSOE.US,D,20250717,000000,34.89,35.14,34.84,35.08,283506,0
+XSOE.US,D,20250718,000000,35.2199,35.2199,35.02,35.02,65627,0
+XSOE.US,D,20250721,000000,35.135,35.3891,35.135,35.26,59232,0
+XSOE.US,D,20250722,000000,35.045,35.21,34.94,35.18,55948,0
+XSOE.US,D,20250723,000000,35.385,35.5599,35.35,35.51,84105,0
+XSOE.US,D,20250724,000000,35.3598,35.3994,35.25,35.25,54159,0
+XSOE.US,D,20250725,000000,35.0867,35.25,35.0679,35.22,45174,0
+XSOE.US,D,20250728,000000,35.095,35.095,34.8733,34.95,69752,0
+XSOE.US,D,20250729,000000,35.06,35.1055,34.99,35.08,197971,0
+XSOE.US,D,20250730,000000,34.9,34.98,34.76,34.84,257158,0
+XSOE.US,D,20250731,000000,34.74,34.8107,34.59,34.66,51208,0
+XSOE.US,D,20250801,000000,34.348,34.53,34.2687,34.4,74584,0
+XSOE.US,D,20250804,000000,34.76,34.81,34.64,34.74,53427,0
+XSOE.US,D,20250805,000000,34.8701,34.91,34.73,34.83,84364,0
+XSOE.US,D,20250806,000000,34.94,34.99,34.76,34.95,133913,0
+XSOE.US,D,20250807,000000,35.3978,35.3978,35.17,35.29,27911,0
+XSOE.US,D,20250808,000000,35.1114,35.25,35.0913,35.25,42608,0
+XSOE.US,D,20250811,000000,35.25,35.35,35.1276,35.18,44521,0
+XSOE.US,D,20250812,000000,35.27,35.63,35.2647,35.54,69108,0
+XSOE.US,D,20250813,000000,35.89,36.02,35.815,35.94,218646,0
+XSOE.US,D,20250814,000000,35.48,35.54,35.3805,35.47,58502,0
+XSOE.US,D,20250815,000000,35.6015,35.67,35.5144,35.57,58327,0
+XSOE.US,D,20250818,000000,35.7568,35.81,35.7226,35.8032,39750,0
+XSOE.US,D,20250819,000000,35.675,35.7299,35.5005,35.54,145115,0
+XSOE.US,D,20250820,000000,35.47,35.5055,35.2895,35.43,146237,0
+XSOE.US,D,20250821,000000,35.37,35.46,35.32,35.4,121193,0
+XSOE.US,D,20250822,000000,35.5375,36.07,35.5375,36.025,225883,0
+XSOE.US,D,20250825,000000,35.9885,36.0545,35.91,35.91,103825,0
+XSOE.US,D,20250826,000000,35.86,35.9,35.7511,35.82,108112,0
+XSOE.US,D,20250827,000000,35.4849,35.69,35.4301,35.69,56931,0
+XSOE.US,D,20250828,000000,35.7,35.86,35.67,35.8387,54920,0
+XSOE.US,D,20250829,000000,35.6018,35.67,35.532,35.6,93934,0
+XSOE.US,D,20250902,000000,35.18,35.52,35.18,35.5,73037,0
+XSOE.US,D,20250903,000000,35.5977,35.765,35.5701,35.69,211595,0
+XSOE.US,D,20250904,000000,35.5,35.63,35.3806,35.58,47156,0
+XSOE.US,D,20250905,000000,36.159,36.21,35.905,36.13,72838,0
+XSOE.US,D,20250908,000000,36.25,36.37,36.19,36.36,101937,0
+XSOE.US,D,20250909,000000,36.48,36.586383,36.43,36.51,78958,0
+XSOE.US,D,20250910,000000,36.8136,36.94,36.735,36.83,94065,0
+XSOE.US,D,20250911,000000,37.08,37.3643,37,37.26,67815,0
+XSOE.US,D,20250912,000000,37.25,37.33,37.2,37.31,549364,0
+XSOE.US,D,20250915,000000,37.44,37.5544,37.425,37.53,81454,0
+XSOE.US,D,20250916,000000,37.75,37.8949,37.6404,37.79,373229,0
+XSOE.US,D,20250917,000000,38.04,38.33,37.885,38.09,112011,0
+XSOE.US,D,20250918,000000,37.9199,38.033,37.7655,37.98,107963,0
+XSOE.US,D,20250919,000000,37.8581,37.98,37.8581,37.86,67023,0
+XSOE.US,D,20250922,000000,37.89,38.1,37.89,38.08,80135,0
+XSOE.US,D,20250923,000000,38.1729,38.3325,38.07,38.07,166331,0
+XSOE.US,D,20250924,000000,38.1837,38.19,37.98,38.01,140831,0
+XSOE.US,D,20250925,000000,37.59,37.7663,37.52,37.65,100913,0
+XSOE.US,D,20250926,000000,37.415,37.55,37.29,37.51,95103,0
+XSOE.US,D,20250929,000000,37.9299,38.005,37.82,37.87,231751,0
+XSOE.US,D,20250930,000000,37.93,38.05,37.78,37.94,489604,0
+XSOE.US,D,20251001,000000,38.1162,38.3,38.09,38.27,107726,0
+XSOE.US,D,20251002,000000,38.56,38.59,38.2802,38.4,139819,0
+XSOE.US,D,20251003,000000,38.64,38.669,38.44,38.54,57593,0
+XSOE.US,D,20251006,000000,38.65,38.78,38.6,38.68,110532,0
+XSOE.US,D,20251007,000000,38.8979,38.8979,38.4,38.42,180334,0
+XSOE.US,D,20251008,000000,38.53,38.75,38.495,38.71,238550,0
+XSOE.US,D,20251009,000000,38.78,38.78,38.28,38.38,63676,0
+XSOE.US,D,20251010,000000,38.47,38.5022,36.95,37,180316,0
+XSOE.US,D,20251013,000000,38.04,38.21,37.89,38.06,166173,0
+XSOE.US,D,20251014,000000,37.472,37.94,37.3407,37.72,103391,0
+XSOE.US,D,20251015,000000,38.3424,38.5,38.165,38.41,124069,0
+XSOE.US,D,20251016,000000,38.64,38.77,38.42,38.51,317470,0
+XSOE.US,D,20251017,000000,38.27,38.5499,38.25,38.495,101017,0
+XSOE.US,D,20251020,000000,38.8,39.038,38.73,38.94,214641,0
+XSOE.US,D,20251021,000000,38.75,38.75,38.52,38.58,234989,0
+XSOE.US,D,20251022,000000,38.69,38.8494,38.41,38.57,33940,0
+XSOE.US,D,20251023,000000,38.7196,38.905,38.62,38.84,70307,0
+XSOE.US,D,20251024,000000,39.1869,39.2316,39.09,39.14,42850,0
+XSOE.US,D,20251027,000000,39.64,39.65,39.49,39.65,1478403,0
+XSOE.US,D,20251028,000000,39.41,39.695,39.38,39.67,1147970,0
+XSOE.US,D,20251029,000000,40.05,40.12,39.7,39.93,1006271,0
+XSOE.US,D,20251030,000000,39.42,39.59,39.33,39.42,920362,0
+XSOE.US,D,20251031,000000,39.3606,39.38,39.1504,39.32,282270,0
+XSOE.US,D,20251103,000000,39.55,39.6094,39.32,39.56,89476,0
+XSOE.US,D,20251104,000000,38.85,39.1,38.775,38.78,438640,0
+XSOE.US,D,20251105,000000,38.82,39.22,38.805,39.14,141062,0
+XSOE.US,D,20251106,000000,39.09,39.16,38.61,38.77,121959,0
+XSOE.US,D,20251107,000000,38.3999,38.63,38.125,38.6,113948,0
+XSOE.US,D,20251110,000000,39.13,39.24,38.93,39.18,75980,0
+XSOE.US,D,20251111,000000,39.15,39.28,39.07,39.175,45211,0
+XSOE.US,D,20251112,000000,39.2201,39.31,39.12,39.185,100791,0
+XSOE.US,D,20251113,000000,39.3,39.3151,38.7102,38.83,91816,0
+XSOE.US,D,20251114,000000,38.57,39.07,38.52,38.81,62769,0
+XSOE.US,D,20251117,000000,38.636,38.8132,38.29,38.39,79713,0
+XSOE.US,D,20251118,000000,38.23,38.37,38,38.19,3115458,0
+XSOE.US,D,20251119,000000,38.0393,38.295,37.92,38.08,95461,0
+XSOE.US,D,20251120,000000,38.5045,38.505,37.51,37.51,114476,0
+XSOE.US,D,20251121,000000,37.1913,37.66,37.02,37.54,74490,0
+XSOE.US,D,20251124,000000,37.63,37.91,37.5,37.9,239964,0
+XSOE.US,D,20251125,000000,37.84,38.03,37.6,38.03,111442,0
+XSOE.US,D,20251126,000000,38.31,38.39,38.09,38.33,691333,0
+XSOE.US,D,20251128,000000,38.36,38.475,38.3488,38.44,128785,0
+XSOE.US,D,20251201,000000,38.36,38.52,38.28,38.38,1108789,0
+XSOE.US,D,20251202,000000,38.4237,38.48,38.27,38.45,124778,0
+XSOE.US,D,20251203,000000,38.3,38.44,38.23,38.4,241042,0
+XSOE.US,D,20251204,000000,38.4701,38.54,38.331,38.38,99618,0
+XSOE.US,D,20251205,000000,38.83,38.9314,38.63,38.64,236436,0
+XSOE.US,D,20251208,000000,38.75,38.78,38.54,38.68,226871,0
+XSOE.US,D,20251209,000000,38.58,38.69,38.51,38.68,94289,0
+XSOE.US,D,20251210,000000,38.74,39.08,38.67,38.98,317785,0
+XSOE.US,D,20251211,000000,38.72,38.9,38.59,38.85,92156,0
+XSOE.US,D,20251212,000000,38.8796,38.88,38.31,38.35,147899,0
+XSOE.US,D,20251215,000000,38.64,38.67,38.305,38.31,146654,0
+XSOE.US,D,20251216,000000,38.07,38.16,37.9069,38.02,97283,0
+XSOE.US,D,20251217,000000,38.285,38.29,37.75,37.78,104732,0
+XSOE.US,D,20251218,000000,38.28,38.41,38.18,38.21,83978,0
+XSOE.US,D,20251219,000000,38.4486,38.72,38.4486,38.645,363977,0
+XSOE.US,D,20251222,000000,38.75,38.81,38.67,38.79,153847,0
+XSOE.US,D,20251223,000000,38.77,39,38.68,38.99,135496,0
+XSOE.US,D,20251224,000000,39.0537,39.09,39.03,39.065,35946,0
+XSOE.US,D,20251226,000000,38.96,39.17,38.89,39.17,43971,0
+XSOE.US,D,20251229,000000,38.93,39.03,38.85,39.03,48980,0
+XSOE.US,D,20251230,000000,39.135,39.21,39.07,39.14,81564,0
+XSOE.US,D,20251231,000000,39.13,39.14,38.97,39.02,44901,0
+XSOE.US,D,20260102,000000,39.87,40.06,39.8,40.03,310601,0
+XSOE.US,D,20260105,000000,40.3,40.53,40.1892,40.49,151640,0
+XSOE.US,D,20260106,000000,40.795,40.9499,40.71,40.85,70428,0
+XSOE.US,D,20260107,000000,40.66,40.66,40.485,40.53,111931,0
+XSOE.US,D,20260108,000000,40.36,40.4699,40.3,40.46,82933,0
+XSOE.US,D,20260109,000000,40.461,40.675,40.385,40.59,163133,0
+XSOE.US,D,20260112,000000,40.6999,41.2,40.63,41.16,138017,0
+XSOE.US,D,20260113,000000,41,41.04,40.655,40.775,160691,0
+XSOE.US,D,20260114,000000,40.86,40.965,40.73,40.9,70558,0
+XSOE.US,D,20260115,000000,41.165,41.42,41.155,41.225,158939,0
+XSOE.US,D,20260116,000000,41.2,41.2,40.859,41.06,103291,0
+XSOE.US,D,20260120,000000,40.7,40.86,40.51,40.5608,72545,0
+XSOE.US,D,20260121,000000,41.01,41.3665,40.9872,41.17,216216,0
+XSOE.US,D,20260122,000000,41.58,41.7239,41.41,41.52,69815,0
+XSOE.US,D,20260123,000000,41.48,41.875,41.38,41.81,127209,0
+XSOE.US,D,20260126,000000,41.785,41.98,41.78,41.82,78904,0
+XSOE.US,D,20260127,000000,42.3791,42.67,41.81,42.67,163673,0
+XSOE.US,D,20260128,000000,42.82,42.84,42.49,42.78,158849,0
+XSOE.US,D,20260129,000000,42.775,42.81,41.97,42.48,196172,0
+XSOE.US,D,20260130,000000,42.27,42.45,41.605,41.71,114970,0
+XSOE.US,D,20260202,000000,41.41,42.03,41.385,41.96,146828,0
+XSOE.US,D,20260203,000000,42.2801,42.29,41.68,42.04,107008,0
+XSOE.US,D,20260204,000000,42.13,42.22,41.33,41.56,146544,0
+XSOE.US,D,20260205,000000,41.3132,41.68,41.12,41.32,70186,0
+XSOE.US,D,20260206,000000,41.83,42.34,41.73,42.33,117935,0
+XSOE.US,D,20260209,000000,42.2301,42.75,42.2301,42.73,89411,0
+XSOE.US,D,20260210,000000,42.7768,42.9399,42.67,42.88,67319,0
+XSOE.US,D,20260211,000000,43.21,43.48,42.9206,43.37,111608,0
+XSOE.US,D,20260212,000000,43.6,43.655,42.865,42.97,83241,0
+XSOE.US,D,20260213,000000,42.77,43.22,42.525,43.1,274187,0
+XSOE.US,D,20260217,000000,43.1,43.165,42.58,43.05,95683,0
+XSOE.US,D,20260218,000000,43.1601,43.51,43.115,43.26,91263,0
diff --git a/daily/us/nyse etfs/2/xsvn.us.txt b/daily/us/nyse etfs/2/xsvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4cbeeeec8f2bcc3e18b84490a70f79eb3d027f2
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsvn.us.txt	
@@ -0,0 +1,857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSVN.US,D,20220919,000000,49.269,49.3195,49.269,49.3195,201.5751402141,0
+XSVN.US,D,20220920,000000,49.1194,49.1194,49.0413,49.0413,101.2890008041,0
+XSVN.US,D,20220922,000000,48.6508,48.6508,48.5575,48.5575,211.6037541551,0
+XSVN.US,D,20220923,000000,48.5311,48.5509,48.4414,48.5509,300.85841823,0
+XSVN.US,D,20220926,000000,48.2719,48.2769,47.8804,47.8804,17352.510702112,0
+XSVN.US,D,20220927,000000,47.6034,47.6034,47.6034,47.6034,10.028613941,0
+XSVN.US,D,20220928,000000,48.1821,48.5541,48.1821,48.5541,504.4392812323,0
+XSVN.US,D,20220929,000000,48.3628,48.3628,48.3628,48.3628,99.2832780159,0
+XSVN.US,D,20220930,000000,48.1492,48.1492,48.1492,48.1492,1.0028613941,0
+XSVN.US,D,20221003,000000,48.7192,48.7192,48.7192,48.7192,1.0028613941,0
+XSVN.US,D,20221004,000000,48.8706,48.8706,48.8706,48.8706,1.0028613941,0
+XSVN.US,D,20221005,000000,48.4208,48.4208,48.4208,48.4208,1.0028613941,0
+XSVN.US,D,20221006,000000,48.195,48.195,48.195,48.195,1.0028613941,0
+XSVN.US,D,20221007,000000,47.953,47.953,47.953,47.953,1.0028613941,0
+XSVN.US,D,20221010,000000,47.8232,47.8232,47.6038,47.6586,2206.29506702,0
+XSVN.US,D,20221011,000000,47.8208,47.8208,47.8208,47.8208,1.0028613941,0
+XSVN.US,D,20221012,000000,47.9645,47.9645,47.9645,47.9645,1.0028613941,0
+XSVN.US,D,20221013,000000,47.7705,47.7705,47.7705,47.7705,1.0028613941,0
+XSVN.US,D,20221014,000000,48.0026,48.0026,47.544,47.5771,388.1073595167,0
+XSVN.US,D,20221017,000000,47.5691,47.5691,47.5691,47.5691,1.0028613941,0
+XSVN.US,D,20221018,000000,47.6988,47.6988,47.6988,47.6988,10.028613941,0
+XSVN.US,D,20221019,000000,47.2593,47.2593,47.2593,47.2593,100.28613941,0
+XSVN.US,D,20221020,000000,46.9242,46.9242,46.9242,46.9242,100.28613941,0
+XSVN.US,D,20221021,000000,47.09,47.09,47.09,47.09,100.28613941,0
+XSVN.US,D,20221024,000000,47.0345,47.0345,47.0345,47.0345,10.028613941,0
+XSVN.US,D,20221025,000000,47.5412,47.5412,47.539,47.5412,100.28613941,0
+XSVN.US,D,20221026,000000,47.7422,47.7422,47.7422,47.7422,100.28613941,0
+XSVN.US,D,20221027,000000,48.0577,48.0577,48.0577,48.0577,501.43069705,0
+XSVN.US,D,20221028,000000,47.8069,47.8069,47.8069,47.8069,313.8956163533,0
+XSVN.US,D,20221031,000000,47.6636,47.6636,47.548,47.548,1233.519514743,0
+XSVN.US,D,20221101,000000,47.3744,47.4035,47.3744,47.4035,200.57227882,0
+XSVN.US,D,20221102,000000,47.4442,47.4442,47.3326,47.3326,100.28613941,0
+XSVN.US,D,20221103,000000,47.1466,47.1466,47.1466,47.1466,2.0057227882,0
+XSVN.US,D,20221104,000000,47.0971,47.0971,47.0971,47.0971,100.28613941,0
+XSVN.US,D,20221107,000000,46.9367,46.9367,46.9367,46.9367,100.28613941,0
+XSVN.US,D,20221108,000000,47.2023,47.2023,47.2023,47.2023,1.0028613941,0
+XSVN.US,D,20221109,000000,47.3574,47.3574,47.3574,47.3574,140.400595174,0
+XSVN.US,D,20221110,000000,48.3392,48.3392,48.3392,48.3392,100.28613941,0
+XSVN.US,D,20221111,000000,48.212,48.242,48.212,48.242,2007.7285109882,0
+XSVN.US,D,20221114,000000,48.1384,48.1384,48.1384,48.1384,2.0057227882,0
+XSVN.US,D,20221115,000000,48.474,48.474,48.474,48.474,100.28613941,0
+XSVN.US,D,20221116,000000,48.7843,48.7843,48.7843,48.7843,100.28613941,0
+XSVN.US,D,20221117,000000,48.5019,48.5019,48.5019,48.5019,100.28613941,0
+XSVN.US,D,20221118,000000,48.3282,48.3282,48.3282,48.3282,100.28613941,0
+XSVN.US,D,20221121,000000,48.4713,48.4713,48.3093,48.3093,100.28613941,0
+XSVN.US,D,20221122,000000,48.5105,48.5361,48.5105,48.5361,100.28613941,0
+XSVN.US,D,20221123,000000,48.6209,48.7489,48.6209,48.7489,104.2975849864,0
+XSVN.US,D,20221125,000000,48.758,48.758,48.758,48.758,2.0057227882,0
+XSVN.US,D,20221128,000000,48.7985,48.8136,48.7985,48.8136,100.28613941,0
+XSVN.US,D,20221129,000000,48.6091,48.6091,48.6091,48.6091,1.0028613941,0
+XSVN.US,D,20221130,000000,48.9272,48.9272,48.9272,48.9272,100.28613941,0
+XSVN.US,D,20221201,000000,49.149,49.5013,49.149,49.5013,100,0
+XSVN.US,D,20221202,000000,49.5657,49.5657,49.5657,49.5657,100,0
+XSVN.US,D,20221205,000000,49.29,49.29,49.1335,49.1335,301,0
+XSVN.US,D,20221206,000000,49.3782,49.3782,49.3782,49.3782,1,0
+XSVN.US,D,20221207,000000,49.7864,49.7864,49.7864,49.7864,1,0
+XSVN.US,D,20221208,000000,49.5276,49.5276,49.5276,49.5276,101,0
+XSVN.US,D,20221209,000000,49.2593,49.2593,49.2593,49.2593,1,0
+XSVN.US,D,20221212,000000,49.1394,49.1394,49.1394,49.1394,2,0
+XSVN.US,D,20221213,000000,49.5311,49.5311,49.5311,49.5311,3,0
+XSVN.US,D,20221214,000000,49.53,49.6986,49.53,49.6808,400,0
+XSVN.US,D,20221215,000000,49.7658,49.7658,49.7658,49.7658,71,0
+XSVN.US,D,20221216,000000,49.46,49.6582,49.46,49.6582,115,0
+XSVN.US,D,20221219,000000,49.39,49.39,49.317,49.317,100,0
+XSVN.US,D,20221220,000000,48.979,48.979,48.979,48.979,1,0
+XSVN.US,D,20221221,000000,49.1334,49.1334,49.0287,49.0287,100,0
+XSVN.US,D,20221222,000000,49.0276,49.0276,49.0276,49.0276,1,0
+XSVN.US,D,20221223,000000,48.805,48.805,48.805,48.805,1,0
+XSVN.US,D,20221227,000000,48.4746,48.4746,48.4746,48.4746,1,0
+XSVN.US,D,20221228,000000,48.3669,48.3669,48.3669,48.3669,1,0
+XSVN.US,D,20221229,000000,48.4086,48.4086,48.4086,48.4086,1,0
+XSVN.US,D,20221230,000000,48.19,48.19,48.19,48.19,1,0
+XSVN.US,D,20230103,000000,48.5395,48.5395,48.5395,48.5395,1,0
+XSVN.US,D,20230104,000000,48.8693,48.8693,48.8693,48.8693,1,0
+XSVN.US,D,20230105,000000,48.6008,48.7883,48.6008,48.7883,100,0
+XSVN.US,D,20230106,000000,49.3848,49.3848,49.3848,49.3848,1,0
+XSVN.US,D,20230109,000000,49.5158,49.5158,49.5158,49.5158,1,0
+XSVN.US,D,20230110,000000,49.2463,49.2463,49.2463,49.2463,1,0
+XSVN.US,D,20230111,000000,49.5156,49.5156,49.5156,49.5156,1,0
+XSVN.US,D,20230112,000000,49.8721,49.9329,49.8721,49.9329,798,0
+XSVN.US,D,20230113,000000,49.8584,49.8584,49.6858,49.6858,100,0
+XSVN.US,D,20230117,000000,49.55,49.5746,49.55,49.5746,100,0
+XSVN.US,D,20230118,000000,50.199,50.199,50.197,50.197,116,0
+XSVN.US,D,20230119,000000,50.1055,50.1055,50.1055,50.1055,309,0
+XSVN.US,D,20230120,000000,49.8147,49.8147,49.7957,49.7957,329,0
+XSVN.US,D,20230123,000000,49.6659,49.67,49.64,49.645,2032,0
+XSVN.US,D,20230124,000000,49.82,49.89,49.8,49.89,82716,0
+XSVN.US,D,20230125,000000,49.9,49.94,49.8902,49.94,1104,0
+XSVN.US,D,20230126,000000,49.832,49.92,49.7854,49.7854,1325,0
+XSVN.US,D,20230127,000000,49.67,49.7,49.67,49.7,411,0
+XSVN.US,D,20230130,000000,49.58,49.58,49.56,49.5677,3610,0
+XSVN.US,D,20230131,000000,49.67,49.7355,49.665,49.7355,6983,0
+XSVN.US,D,20230201,000000,49.75,50.0216,49.67,50.0216,22962,0
+XSVN.US,D,20230202,000000,50.21,50.21,50.0074,50.0074,502,0
+XSVN.US,D,20230203,000000,49.58,49.58,49.5038,49.5038,345,0
+XSVN.US,D,20230206,000000,49.0818,49.0818,49.0818,49.0818,49,0
+XSVN.US,D,20230207,000000,49.08,49.21,48.975,48.975,2101,0
+XSVN.US,D,20230208,000000,48.99,49.1438,48.99,49.1261,859,0
+XSVN.US,D,20230209,000000,49.0325,49.0325,48.91,48.9435,371,0
+XSVN.US,D,20230210,000000,48.7011,48.7011,48.7011,48.7011,1,0
+XSVN.US,D,20230213,000000,48.8295,48.8295,48.8295,48.8295,24,0
+XSVN.US,D,20230214,000000,49.0325,49.0325,48.621,48.621,26,0
+XSVN.US,D,20230215,000000,48.4732,48.4732,48.4732,48.4732,96,0
+XSVN.US,D,20230216,000000,48.324,48.324,48.324,48.324,1,0
+XSVN.US,D,20230217,000000,48.4635,48.4635,48.4635,48.4635,1,0
+XSVN.US,D,20230221,000000,48.16,48.16,47.985,47.985,129,0
+XSVN.US,D,20230222,000000,48.0583,48.0583,48.0583,48.0583,11,0
+XSVN.US,D,20230223,000000,48.2351,48.2351,48.2351,48.2351,15,0
+XSVN.US,D,20230224,000000,47.9567,47.9567,47.9567,47.9567,95,0
+XSVN.US,D,20230227,000000,48.0792,48.0792,48.0792,48.0792,22,0
+XSVN.US,D,20230228,000000,48.1274,48.1274,48.1274,48.1274,65,0
+XSVN.US,D,20230301,000000,48.16,48.16,47.65,47.65,10,0
+XSVN.US,D,20230302,000000,47.449,47.449,47.449,47.449,31,0
+XSVN.US,D,20230303,000000,47.797,47.797,47.797,47.797,3,0
+XSVN.US,D,20230306,000000,47.7374,47.7418,47.7374,47.7418,155,0
+XSVN.US,D,20230307,000000,47.7278,47.7278,47.7278,47.7278,8,0
+XSVN.US,D,20230308,000000,47.87,47.87,47.715,47.715,464,0
+XSVN.US,D,20230309,000000,47.9824,48.0025,47.9824,48.0025,282,0
+XSVN.US,D,20230310,000000,48.8131,48.8131,48.8131,48.8131,68,0
+XSVN.US,D,20230313,000000,47.9824,49.4211,47.9824,49.4211,1,0
+XSVN.US,D,20230314,000000,48.9732,48.9732,48.9732,48.9732,17,0
+XSVN.US,D,20230315,000000,49.79,49.87,49.7066,49.7066,326,0
+XSVN.US,D,20230316,000000,50.0086,50.0086,49.2489,49.2489,387,0
+XSVN.US,D,20230317,000000,49.8744,49.8744,49.8744,49.8744,202,0
+XSVN.US,D,20230320,000000,49.551,49.5877,49.551,49.5877,389,0
+XSVN.US,D,20230321,000000,49.182,49.182,49.182,49.182,250,0
+XSVN.US,D,20230322,000000,49.14,49.8159,49.14,49.8159,1495,0
+XSVN.US,D,20230323,000000,50.098,50.098,50.098,50.098,131,0
+XSVN.US,D,20230324,000000,50.4,50.4,50.1136,50.1136,258,0
+XSVN.US,D,20230327,000000,49.5412,49.5412,49.5412,49.5412,71,0
+XSVN.US,D,20230328,000000,49.4975,49.4975,49.4975,49.4975,13,0
+XSVN.US,D,20230329,000000,49.48,49.48,49.4125,49.4125,1021,0
+XSVN.US,D,20230330,000000,49.4899,49.4899,49.4899,49.4899,62,0
+XSVN.US,D,20230331,000000,49.55,49.74,49.55,49.74,116,0
+XSVN.US,D,20230403,000000,49.7966,49.81,49.7966,49.81,116,0
+XSVN.US,D,20230404,000000,49.67,50.31,49.67,50.1148,6944,0
+XSVN.US,D,20230405,000000,50.41,50.41,50.305,50.305,1582,0
+XSVN.US,D,20230406,000000,50.3149,50.3149,50.3149,50.3149,125,0
+XSVN.US,D,20230410,000000,49.8373,49.862,49.8373,49.862,237,0
+XSVN.US,D,20230411,000000,49.8313,49.8313,49.8313,49.8313,103,0
+XSVN.US,D,20230412,000000,49.9554,49.9554,49.9554,49.9554,71,0
+XSVN.US,D,20230413,000000,49.979,49.979,49.8365,49.8365,148,0
+XSVN.US,D,20230414,000000,49.58,49.58,49.58,49.58,1,0
+XSVN.US,D,20230417,000000,49.3109,49.315,49.3109,49.315,560,0
+XSVN.US,D,20230418,000000,49.37,49.37,49.37,49.37,1,0
+XSVN.US,D,20230419,000000,49.23,49.27,49.23,49.27,1031,0
+XSVN.US,D,20230420,000000,49.5204,49.5204,49.5204,49.5204,1,0
+XSVN.US,D,20230421,000000,49.65,49.65,49.43,49.43,495,0
+XSVN.US,D,20230424,000000,49.55,49.664,49.55,49.645,415,0
+XSVN.US,D,20230425,000000,50.0996,50.135,50.0996,50.135,676,0
+XSVN.US,D,20230426,000000,49.935,49.935,49.935,49.935,33,0
+XSVN.US,D,20230427,000000,49.6989,49.6989,49.6109,49.6109,1150,0
+XSVN.US,D,20230428,000000,49.9,49.98,49.8917,49.98,640,0
+XSVN.US,D,20230501,000000,49.285,49.285,49.285,49.285,85,0
+XSVN.US,D,20230502,000000,49.91,49.91,49.86,49.905,4840,0
+XSVN.US,D,20230503,000000,50.04,50.2129,50,50.2129,1450,0
+XSVN.US,D,20230504,000000,50.4,50.4,50.2273,50.2273,3140,0
+XSVN.US,D,20230505,000000,49.889,49.9467,49.889,49.9467,2215,0
+XSVN.US,D,20230508,000000,49.7194,49.7194,49.69,49.69,2710,0
+XSVN.US,D,20230509,000000,49.71,49.71,49.6332,49.6332,929,0
+XSVN.US,D,20230510,000000,49.94,49.975,49.94,49.975,379,0
+XSVN.US,D,20230511,000000,50.26,50.26,50.145,50.145,101,0
+XSVN.US,D,20230512,000000,49.865,49.865,49.865,49.865,9,0
+XSVN.US,D,20230515,000000,49.76,49.78,49.72,49.78,6781,0
+XSVN.US,D,20230516,000000,49.615,49.615,49.615,49.615,11,0
+XSVN.US,D,20230517,000000,49.4446,49.4446,49.4446,49.4446,33,0
+XSVN.US,D,20230518,000000,49.1742,49.1742,49.1742,49.1742,99,0
+XSVN.US,D,20230519,000000,48.9745,48.9745,48.9745,48.9745,75,0
+XSVN.US,D,20230522,000000,48.9134,48.9134,48.9134,48.9134,65,0
+XSVN.US,D,20230523,000000,48.94,48.985,48.94,48.985,185,0
+XSVN.US,D,20230524,000000,48.875,48.875,48.875,48.875,75,0
+XSVN.US,D,20230525,000000,48.7,48.7,48.5663,48.5663,100,0
+XSVN.US,D,20230526,000000,48.5783,48.6,48.5783,48.6,319,0
+XSVN.US,D,20230530,000000,48.8,48.9933,48.8,48.9933,182,0
+XSVN.US,D,20230531,000000,49.2222,49.2222,49.2222,49.2222,13,0
+XSVN.US,D,20230601,000000,49.1508,49.1508,49.1508,49.1508,1,0
+XSVN.US,D,20230602,000000,49.09,49.09,48.7811,48.7811,451,0
+XSVN.US,D,20230605,000000,48.8294,48.8294,48.785,48.785,211,0
+XSVN.US,D,20230606,000000,48.795,48.795,48.795,48.795,58,0
+XSVN.US,D,20230607,000000,48.4706,48.4706,48.4706,48.4706,1,0
+XSVN.US,D,20230608,000000,48.7741,48.7741,48.7741,48.7741,8,0
+XSVN.US,D,20230609,000000,48.6335,48.6335,48.6061,48.6061,169,0
+XSVN.US,D,20230612,000000,48.65,48.675,48.65,48.675,100,0
+XSVN.US,D,20230613,000000,48.5223,48.5223,48.3376,48.3376,177,0
+XSVN.US,D,20230614,000000,48.42,48.429,48.42,48.429,100,0
+XSVN.US,D,20230615,000000,48.755,48.755,48.755,48.755,21,0
+XSVN.US,D,20230616,000000,48.5567,48.5567,48.5567,48.5567,3,0
+XSVN.US,D,20230620,000000,48.65,48.7026,48.65,48.7026,2580,0
+XSVN.US,D,20230621,000000,48.7073,48.7073,48.7073,48.7073,48,0
+XSVN.US,D,20230622,000000,48.4661,48.4661,48.4661,48.4661,1,0
+XSVN.US,D,20230623,000000,48.591,48.653,48.59,48.653,1490,0
+XSVN.US,D,20230626,000000,48.7474,48.7474,48.7474,48.7474,39,0
+XSVN.US,D,20230627,000000,48.561,48.5739,48.56,48.5739,433,0
+XSVN.US,D,20230628,000000,48.78,48.78,48.7646,48.7646,2034,0
+XSVN.US,D,20230629,000000,48.3092,48.3092,48.3092,48.3092,146,0
+XSVN.US,D,20230630,000000,48.384,48.384,48.384,48.384,37,0
+XSVN.US,D,20230703,000000,48.27,48.27,48.1136,48.1136,113,0
+XSVN.US,D,20230705,000000,47.825,47.8594,47.825,47.8594,351,0
+XSVN.US,D,20230706,000000,47.47,47.4916,47.47,47.49,594,0
+XSVN.US,D,20230707,000000,47.45,47.45,47.45,47.45,16,0
+XSVN.US,D,20230710,000000,47.6918,47.6918,47.6918,47.6918,119,0
+XSVN.US,D,20230711,000000,47.765,47.765,47.765,47.765,7,0
+XSVN.US,D,20230712,000000,48.2219,48.2219,48.2219,48.2219,68,0
+XSVN.US,D,20230713,000000,48.615,48.615,48.615,48.615,2,0
+XSVN.US,D,20230714,000000,48.3794,48.3794,48.3794,48.3794,71,0
+XSVN.US,D,20230717,000000,48.45,48.45,48.4427,48.4456,298,0
+XSVN.US,D,20230718,000000,48.59,48.59,48.5,48.5,1015,0
+XSVN.US,D,20230719,000000,48.6611,48.6611,48.6611,48.6611,2,0
+XSVN.US,D,20230720,000000,48.3097,48.3097,48.3097,48.3097,1,0
+XSVN.US,D,20230721,000000,48.39,48.39,48.3285,48.3285,132,0
+XSVN.US,D,20230724,000000,48.215,48.215,48.215,48.215,52,0
+XSVN.US,D,20230725,000000,48.099,48.1261,48.0932,48.1261,333,0
+XSVN.US,D,20230726,000000,48.18,48.2779,48.18,48.2779,3833,0
+XSVN.US,D,20230727,000000,47.8042,47.8042,47.8042,47.8042,27,0
+XSVN.US,D,20230728,000000,47.9558,47.9558,47.9558,47.9558,45,0
+XSVN.US,D,20230731,000000,48.0789,48.0789,47.9774,47.9774,100,0
+XSVN.US,D,20230801,000000,47.57,47.5929,47.57,47.5929,109,0
+XSVN.US,D,20230802,000000,47.45,47.5051,47.45,47.5051,221,0
+XSVN.US,D,20230803,000000,47.1801,47.1801,47.1801,47.1801,96,0
+XSVN.US,D,20230804,000000,47.489,47.6731,47.4815,47.6731,962,0
+XSVN.US,D,20230807,000000,47.5646,47.5646,47.5646,47.5646,1,0
+XSVN.US,D,20230808,000000,47.7827,47.7827,47.7827,47.7827,26,0
+XSVN.US,D,20230809,000000,47.8356,47.8356,47.81,47.81,712,0
+XSVN.US,D,20230810,000000,47.7308,47.7308,47.4818,47.4818,101,0
+XSVN.US,D,20230811,000000,47.31,47.41,47.2232,47.2232,5353,0
+XSVN.US,D,20230814,000000,47.16,47.16,47.16,47.16,44,0
+XSVN.US,D,20230815,000000,47.21,47.21,47.08,47.08,2311,0
+XSVN.US,D,20230816,000000,46.9287,46.9287,46.9108,46.9108,647,0
+XSVN.US,D,20230817,000000,46.91,46.91,46.87,46.87,1160,0
+XSVN.US,D,20230818,000000,46.93,47.05,46.93,46.9943,1550,0
+XSVN.US,D,20230821,000000,46.71,46.72,46.71,46.71,913,0
+XSVN.US,D,20230822,000000,46.741,46.7674,46.73,46.73,1208,0
+XSVN.US,D,20230823,000000,47.06,47.1876,47.06,47.1876,543,0
+XSVN.US,D,20230824,000000,47.15,47.15,47.0659,47.0659,101,0
+XSVN.US,D,20230825,000000,47.01,47.0122,46.99,47.0122,2001,0
+XSVN.US,D,20230828,000000,47.15,47.15,47.15,47.15,53,0
+XSVN.US,D,20230829,000000,47.48,47.48,47.48,47.48,23,0
+XSVN.US,D,20230830,000000,47.4695,47.4695,47.4695,47.4695,19,0
+XSVN.US,D,20230831,000000,47.5764,47.5764,47.5764,47.5764,2,0
+XSVN.US,D,20230901,000000,47.1832,47.1832,47.1653,47.1653,407,0
+XSVN.US,D,20230905,000000,46.9,46.9,46.9,46.9,66,0
+XSVN.US,D,20230906,000000,46.7997,46.7997,46.775,46.775,696,0
+XSVN.US,D,20230907,000000,46.9,46.93,46.9,46.93,261,0
+XSVN.US,D,20230908,000000,46.935,46.935,46.935,46.935,75,0
+XSVN.US,D,20230911,000000,46.855,46.855,46.855,46.855,9,0
+XSVN.US,D,20230912,000000,46.905,46.905,46.905,46.905,166,0
+XSVN.US,D,20230913,000000,46.964,46.964,46.964,46.964,88,0
+XSVN.US,D,20230914,000000,46.8718,46.8718,46.8718,46.8718,26,0
+XSVN.US,D,20230915,000000,46.74,46.77,46.74,46.7443,410,0
+XSVN.US,D,20230918,000000,46.7784,46.785,46.7784,46.785,136,0
+XSVN.US,D,20230919,000000,46.5963,46.5963,46.5963,46.5963,1,0
+XSVN.US,D,20230920,000000,46.7891,46.7891,46.5669,46.5669,5516,0
+XSVN.US,D,20230921,000000,46.3099,46.31,46.2645,46.2645,3689,0
+XSVN.US,D,20230922,000000,46.43,46.43,46.43,46.43,25,0
+XSVN.US,D,20230925,000000,46.1176,46.1176,46.1176,46.1176,25,0
+XSVN.US,D,20230926,000000,46.095,46.095,46.095,46.095,97,0
+XSVN.US,D,20230927,000000,45.8928,45.8928,45.8928,45.8928,61,0
+XSVN.US,D,20230928,000000,46.0408,46.0408,46.0408,46.0408,1,0
+XSVN.US,D,20230929,000000,46.0589,46.0589,46.0589,46.0589,31,0
+XSVN.US,D,20231002,000000,45.67,45.7,45.56,45.56,505,0
+XSVN.US,D,20231003,000000,45.38,45.38,45.2049,45.2049,8163,0
+XSVN.US,D,20231004,000000,45.4888,45.4888,45.4888,45.4888,3,0
+XSVN.US,D,20231005,000000,45.57,45.57,45.57,45.57,2,0
+XSVN.US,D,20231006,000000,45.2892,45.3159,45.2892,45.3159,262,0
+XSVN.US,D,20231009,000000,45.72,45.84,45.6601,45.84,1186,0
+XSVN.US,D,20231010,000000,45.7681,45.7681,45.7681,45.7681,2,0
+XSVN.US,D,20231011,000000,45.96,46.01,45.8515,45.9989,115434,0
+XSVN.US,D,20231012,000000,45.5975,45.5975,45.5975,45.5975,5,0
+XSVN.US,D,20231013,000000,45.85,45.8624,45.84,45.8624,306,0
+XSVN.US,D,20231016,000000,45.5782,45.6138,45.5702,45.6138,1034,0
+XSVN.US,D,20231017,000000,45.2665,45.2665,45.13,45.1838,1220,0
+XSVN.US,D,20231018,000000,44.975,44.975,44.975,44.975,8,0
+XSVN.US,D,20231019,000000,44.88,44.88,44.79,44.79,859,0
+XSVN.US,D,20231020,000000,45.0219,45.0219,45.0219,45.0219,8,0
+XSVN.US,D,20231023,000000,44.88,45.25,44.87,45.2115,1963,0
+XSVN.US,D,20231024,000000,45.2305,45.295,45.21,45.295,749,0
+XSVN.US,D,20231025,000000,44.93,44.93,44.93,44.93,108,0
+XSVN.US,D,20231026,000000,45.03,45.266,45.03,45.266,514,0
+XSVN.US,D,20231027,000000,45.2955,45.3187,45.2955,45.3187,426,0
+XSVN.US,D,20231030,000000,45.21,45.25,45.1501,45.1758,610229,0
+XSVN.US,D,20231031,000000,45.2,45.2,45.1262,45.1262,229,0
+XSVN.US,D,20231101,000000,45.26,45.52,45.26,45.52,4720,0
+XSVN.US,D,20231102,000000,45.86,45.8823,45.7864,45.7864,1529,0
+XSVN.US,D,20231103,000000,46.22,46.2488,46.1261,46.1325,665,0
+XSVN.US,D,20231106,000000,45.935,45.935,45.8455,45.87,5371,0
+XSVN.US,D,20231107,000000,46.0721,46.1426,46.0699,46.1201,2226,0
+XSVN.US,D,20231108,000000,46.171,46.2925,46.171,46.2925,5254,0
+XSVN.US,D,20231109,000000,46.14,46.145,45.86,45.8602,1981,0
+XSVN.US,D,20231110,000000,45.98,45.98,45.907,45.907,151,0
+XSVN.US,D,20231113,000000,45.7684,45.8684,45.7684,45.8654,1219,0
+XSVN.US,D,20231114,000000,46.5408,46.5408,46.5408,46.5408,387,0
+XSVN.US,D,20231115,000000,46.2499,46.2499,46.2036,46.2036,611,0
+XSVN.US,D,20231116,000000,46.55,46.56,46.48,46.5172,2932,0
+XSVN.US,D,20231117,000000,46.5379,46.58,46.5,46.5412,4600,0
+XSVN.US,D,20231120,000000,46.49,46.63,46.48,46.63,4392,0
+XSVN.US,D,20231121,000000,46.72,46.73,46.59,46.6627,60634,0
+XSVN.US,D,20231122,000000,46.6066,46.67,46.59,46.67,6362,0
+XSVN.US,D,20231124,000000,46.47,46.47,46.45,46.4537,1196,0
+XSVN.US,D,20231127,000000,46.5404,46.7658,46.5404,46.7658,523,0
+XSVN.US,D,20231128,000000,46.75,46.9908,46.75,46.9882,6879,0
+XSVN.US,D,20231129,000000,47.13,47.22,47.13,47.211,2364,0
+XSVN.US,D,20231130,000000,46.99,47,46.99,47,413,0
+XSVN.US,D,20231201,000000,46.99,47.2398,46.96,47.2398,13648,0
+XSVN.US,D,20231204,000000,46.9943,47.084,46.9943,47.084,23563,0
+XSVN.US,D,20231205,000000,47.29,47.4193,47.29,47.3801,879,0
+XSVN.US,D,20231206,000000,47.59,47.59,47.54,47.5592,601,0
+XSVN.US,D,20231207,000000,47.59,47.63,47.5285,47.5285,977,0
+XSVN.US,D,20231208,000000,47.24,47.24,47.2062,47.2062,552,0
+XSVN.US,D,20231211,000000,47.11,47.2033,47.11,47.2033,590,0
+XSVN.US,D,20231212,000000,47.3196,47.3196,47.31,47.3196,1006,0
+XSVN.US,D,20231213,000000,47.43,47.988,47.43,47.987,7224,0
+XSVN.US,D,20231214,000000,48.3723,48.4358,48.29,48.3879,3491,0
+XSVN.US,D,20231215,000000,48.32,48.34,48.28,48.3346,4078,0
+XSVN.US,D,20231218,000000,48.1929,48.2395,48.1929,48.2266,77085,0
+XSVN.US,D,20231219,000000,48.4,48.4,48.29,48.298,5165,0
+XSVN.US,D,20231220,000000,48.44,48.56,48.365,48.5254,3693,0
+XSVN.US,D,20231221,000000,48.56,48.56,48.4649,48.4874,1757,0
+XSVN.US,D,20231222,000000,48.4186,48.5099,48.3899,48.4919,4385,0
+XSVN.US,D,20231226,000000,48.47,48.49,48.42,48.465,2081,0
+XSVN.US,D,20231227,000000,48.79,48.82,48.79,48.81,5054,0
+XSVN.US,D,20231228,000000,48.53,48.63,48.45,48.495,2815,0
+XSVN.US,D,20231229,000000,48.33,48.4305,48.33,48.35,6319,0
+XSVN.US,D,20240102,000000,48.18,48.21,48.17,48.21,2604,0
+XSVN.US,D,20240103,000000,47.98,48.32,47.98,48.3025,1659,0
+XSVN.US,D,20240104,000000,48.01,48.08,48,48.02,16686,0
+XSVN.US,D,20240105,000000,47.925,47.925,47.8552,47.863,1854,0
+XSVN.US,D,20240108,000000,48.08,48.14,48.012,48.012,3748,0
+XSVN.US,D,20240109,000000,48.01,48.0148,47.9917,48.0148,1748,0
+XSVN.US,D,20240110,000000,48.02,48.02,47.935,47.9359,87755,0
+XSVN.US,D,20240111,000000,48.01,48.1975,47.99,48.19,15304,0
+XSVN.US,D,20240112,000000,48.33,48.38,48.23,48.29,16089,0
+XSVN.US,D,20240116,000000,48.12,48.12,47.88,47.96,6588,0
+XSVN.US,D,20240117,000000,47.78,47.8,47.7477,47.8,6655,0
+XSVN.US,D,20240118,000000,47.74,47.7494,47.6502,47.7,3671,0
+XSVN.US,D,20240119,000000,47.32,47.6764,47.32,47.6764,1178,0
+XSVN.US,D,20240122,000000,47.8901,47.8901,47.7983,47.84,3380,0
+XSVN.US,D,20240123,000000,47.71,47.74,47.7,47.72,43210,0
+XSVN.US,D,20240124,000000,47.85,47.85,47.58,47.6,2999,0
+XSVN.US,D,20240125,000000,47.7661,47.79,47.7661,47.79,1858,0
+XSVN.US,D,20240126,000000,47.76,47.76,47.66,47.715,13036,0
+XSVN.US,D,20240129,000000,47.83,47.99,47.83,47.96,7505,0
+XSVN.US,D,20240130,000000,48.05,48.05,47.87,48.0128,6598,0
+XSVN.US,D,20240131,000000,48.25,48.42,48.242,48.42,13360,0
+XSVN.US,D,20240201,000000,48.47,48.65,48.47,48.5371,6116,0
+XSVN.US,D,20240202,000000,48.083,48.083,47.85,47.9434,7857,0
+XSVN.US,D,20240205,000000,47.6,47.6,47.4743,47.4806,3127,0
+XSVN.US,D,20240206,000000,47.66,47.779,47.66,47.7573,35029,0
+XSVN.US,D,20240207,000000,47.82,47.82,47.67,47.67,27753,0
+XSVN.US,D,20240208,000000,47.57,47.57,47.4809,47.52,10922,0
+XSVN.US,D,20240209,000000,47.41,47.44,47.39,47.43,6174,0
+XSVN.US,D,20240212,000000,47.39,47.4873,47.39,47.4747,7103,0
+XSVN.US,D,20240213,000000,47.1,47.11,46.96,46.9672,34459,0
+XSVN.US,D,20240214,000000,47.05,47.1799,47.05,47.1399,2684,0
+XSVN.US,D,20240215,000000,47.35,47.36,47.25,47.2619,3043,0
+XSVN.US,D,20240216,000000,46.99,47.07,46.99,47.0597,6852,0
+XSVN.US,D,20240220,000000,47.18,47.24,47.14,47.16,28468,0
+XSVN.US,D,20240221,000000,47.1,47.1,46.985,47.0112,5231,0
+XSVN.US,D,20240222,000000,47,47.0489,46.935,46.9829,3780,0
+XSVN.US,D,20240223,000000,47.035,47.23,47.035,47.205,5868,0
+XSVN.US,D,20240226,000000,47.22,47.22,47.06,47.1203,11363,0
+XSVN.US,D,20240227,000000,47.09,47.115,47.015,47.0387,363845,0
+XSVN.US,D,20240228,000000,47.11,47.195,47.1002,47.195,11109,0
+XSVN.US,D,20240229,000000,47.25,47.33,47.25,47.31,5770,0
+XSVN.US,D,20240301,000000,47.12,47.385,47,47.375,4735,0
+XSVN.US,D,20240304,000000,47.23,47.275,47.23,47.2744,4246,0
+XSVN.US,D,20240305,000000,47.46,47.5695,47.46,47.5493,7848,0
+XSVN.US,D,20240306,000000,47.64,47.7,47.62,47.6464,5542,0
+XSVN.US,D,20240307,000000,47.77,47.77,47.63,47.7338,23158,0
+XSVN.US,D,20240308,000000,47.83,47.83,47.73,47.76,3879,0
+XSVN.US,D,20240311,000000,47.75,47.75,47.7,47.7092,2599,0
+XSVN.US,D,20240312,000000,47.6,47.6,47.4952,47.5241,4727,0
+XSVN.US,D,20240313,000000,47.45,47.48,47.4,47.4266,16508,0
+XSVN.US,D,20240314,000000,47.27,47.27,47.0745,47.11,603241,0
+XSVN.US,D,20240315,000000,47.06,47.09,47.01,47.015,207589,0
+XSVN.US,D,20240318,000000,46.962,46.962,46.92,46.9501,1828,0
+XSVN.US,D,20240319,000000,47.0351,47.1,47.0351,47.0803,4883,0
+XSVN.US,D,20240320,000000,47.11,47.27,47.1029,47.21,44295,0
+XSVN.US,D,20240321,000000,47.26,47.26,47.18,47.19,41474,0
+XSVN.US,D,20240322,000000,47.41,47.4135,47.39,47.4106,6422,0
+XSVN.US,D,20240325,000000,47.34,47.34,47.2815,47.31,3711,0
+XSVN.US,D,20240326,000000,47.29,47.3731,47.2599,47.37,7529,0
+XSVN.US,D,20240327,000000,47.41,47.55,47.41,47.5256,10445,0
+XSVN.US,D,20240328,000000,47.44,47.54,47.435,47.47,8296,0
+XSVN.US,D,20240401,000000,47.86,47.86,46.93,46.9357,11045,0
+XSVN.US,D,20240402,000000,46.74,46.85,46.71,46.85,24845,0
+XSVN.US,D,20240403,000000,46.67,46.88,46.66,46.88,42116,0
+XSVN.US,D,20240404,000000,46.98,47.057,46.89,47.057,2441,0
+XSVN.US,D,20240405,000000,46.82,46.87,46.7527,46.7679,44123,0
+XSVN.US,D,20240408,000000,46.62,46.6494,46.605,46.6494,1761,0
+XSVN.US,D,20240409,000000,46.8,46.855,46.8,46.845,6499,0
+XSVN.US,D,20240410,000000,46.3965,46.3965,46.19,46.215,2592,0
+XSVN.US,D,20240411,000000,46.32,46.32,46.165,46.1747,3414,0
+XSVN.US,D,20240412,000000,46.39,46.4699,46.37,46.3717,4381,0
+XSVN.US,D,20240415,000000,46.05,46.0534,45.995,46.0534,5128,0
+XSVN.US,D,20240416,000000,45.85,45.9771,45.85,45.89,32574,0
+XSVN.US,D,20240417,000000,46.07,46.2093,46.01,46.18,6689,0
+XSVN.US,D,20240418,000000,46.14,46.14,45.98,46.03,14866,0
+XSVN.US,D,20240419,000000,46.1108,46.1108,46.04,46.07,4647,0
+XSVN.US,D,20240422,000000,46,46.12,46,46.08,4807,0
+XSVN.US,D,20240423,000000,46.2,46.26,46.135,46.14,4081,0
+XSVN.US,D,20240424,000000,46.05,46.05,45.95,46.0167,16457,0
+XSVN.US,D,20240425,000000,45.77,45.8597,45.75,45.845,5285,0
+XSVN.US,D,20240426,000000,45.9363,45.96,45.9363,45.9566,5249,0
+XSVN.US,D,20240429,000000,46.05,46.1498,46.035,46.1124,10873,0
+XSVN.US,D,20240430,000000,45.96,46.01,45.9,45.9124,5325,0
+XSVN.US,D,20240501,000000,45.9,46.0899,45.85,45.9498,5459,0
+XSVN.US,D,20240502,000000,45.945,46.1651,45.945,46.152,5113,0
+XSVN.US,D,20240503,000000,46.47,46.49,46.36,46.4027,7514,0
+XSVN.US,D,20240506,000000,46.4001,46.47,46.4001,46.45,3960,0
+XSVN.US,D,20240507,000000,46.6306,46.66,46.5301,46.55,8082,0
+XSVN.US,D,20240508,000000,46.46,46.51,46.43,46.4448,12835,0
+XSVN.US,D,20240509,000000,46.42,46.61,46.42,46.5728,35788,0
+XSVN.US,D,20240510,000000,46.51,46.51,46.41,46.43,25277,0
+XSVN.US,D,20240513,000000,46.52,46.525,46.475,46.475,3298,0
+XSVN.US,D,20240514,000000,46.59,46.62,46.5201,46.605,7586,0
+XSVN.US,D,20240515,000000,46.8745,46.9653,46.8745,46.93,6824,0
+XSVN.US,D,20240516,000000,46.95,46.95,46.84,46.84,4699,0
+XSVN.US,D,20240517,000000,46.795,46.795,46.71,46.725,10432,0
+XSVN.US,D,20240520,000000,46.67,46.69,46.65,46.6553,14171,0
+XSVN.US,D,20240521,000000,46.78,46.81,46.7502,46.77,5663,0
+XSVN.US,D,20240522,000000,46.71,46.745,46.6937,46.71,9164,0
+XSVN.US,D,20240523,000000,46.68,46.68,46.5201,46.5645,18720,0
+XSVN.US,D,20240524,000000,46.52,46.6117,46.4978,46.5856,5231,0
+XSVN.US,D,20240528,000000,46.65,46.65,46.34,46.3578,14221,0
+XSVN.US,D,20240529,000000,46.22,46.22,46.075,46.1363,4574,0
+XSVN.US,D,20240530,000000,46.28,46.37,46.28,46.34,107196,0
+XSVN.US,D,20240531,000000,46.49,46.544,46.49,46.544,8275,0
+XSVN.US,D,20240603,000000,46.52,46.7042,46.52,46.7,4531,0
+XSVN.US,D,20240604,000000,46.86,46.985,46.845,46.945,6033,0
+XSVN.US,D,20240605,000000,47.02,47.0872,46.95,47.0872,4434,0
+XSVN.US,D,20240606,000000,47.0401,47.13,47.0401,47.0922,4447,0
+XSVN.US,D,20240607,000000,46.68,46.68,46.61,46.615,11852,0
+XSVN.US,D,20240610,000000,46.52,46.5468,46.495,46.52,4437,0
+XSVN.US,D,20240611,000000,46.58,46.755,46.5556,46.7497,6030,0
+XSVN.US,D,20240612,000000,47.15,47.26,46.9902,46.9902,5135,0
+XSVN.US,D,20240613,000000,47.26,47.35,47.26,47.3166,7447,0
+XSVN.US,D,20240614,000000,47.407,47.425,47.36,47.39,169802,0
+XSVN.US,D,20240617,000000,47.15,47.22,47.145,47.1938,44203,0
+XSVN.US,D,20240618,000000,47.31,47.42,47.3,47.3924,7824,0
+XSVN.US,D,20240620,000000,47.19,47.295,47.19,47.29,17302,0
+XSVN.US,D,20240621,000000,47.38,47.38,47.24,47.3,6281,0
+XSVN.US,D,20240624,000000,47.2999,47.34,47.26,47.34,6671,0
+XSVN.US,D,20240625,000000,47.335,47.38,47.2899,47.38,11813,0
+XSVN.US,D,20240626,000000,47.12,47.1313,47.08,47.0851,4747,0
+XSVN.US,D,20240627,000000,47.205,47.22,47.1781,47.1781,11358,0
+XSVN.US,D,20240628,000000,47.3,47.3,46.975,47,13569,0
+XSVN.US,D,20240701,000000,46.55,46.5573,46.4536,46.475,7961,0
+XSVN.US,D,20240702,000000,46.66,46.66,46.56,46.6315,61336,0
+XSVN.US,D,20240703,000000,46.87,46.93,46.87,46.9122,6144,0
+XSVN.US,D,20240705,000000,47.09,47.21,47.09,47.21,14604,0
+XSVN.US,D,20240708,000000,47.18,47.22,47.18,47.22,13316,0
+XSVN.US,D,20240709,000000,47.13,47.15,47.04,47.13,9762,0
+XSVN.US,D,20240710,000000,47.18,47.2,47.1301,47.19,5678,0
+XSVN.US,D,20240711,000000,47.5,47.56,47.47,47.47,170793,0
+XSVN.US,D,20240712,000000,47.51,47.59,47.48,47.59,21187,0
+XSVN.US,D,20240715,000000,47.5,47.5,47.4101,47.45,24017,0
+XSVN.US,D,20240716,000000,47.53,47.6307,47.51,47.6307,16131,0
+XSVN.US,D,20240717,000000,47.58,47.6999,47.53,47.6782,9050,0
+XSVN.US,D,20240718,000000,47.62,47.6501,47.53,47.55,10761,0
+XSVN.US,D,20240719,000000,47.45,47.45,47.3948,47.406,2308,0
+XSVN.US,D,20240722,000000,47.45,47.49,47.305,47.3697,13209,0
+XSVN.US,D,20240723,000000,47.41,47.4872,47.395,47.41,5741,0
+XSVN.US,D,20240724,000000,47.5,47.5,47.32,47.32,5497,0
+XSVN.US,D,20240725,000000,47.38,47.54,47.375,47.42,9733,0
+XSVN.US,D,20240726,000000,47.61,47.64,47.5899,47.64,6505,0
+XSVN.US,D,20240729,000000,47.75,47.75,47.67,47.72,37237,0
+XSVN.US,D,20240730,000000,47.75,47.81,47.696,47.8,8631,0
+XSVN.US,D,20240731,000000,47.93,48.11,47.855,48.11,16406,0
+XSVN.US,D,20240801,000000,48.11,48.25,48.11,48.22,12052,0
+XSVN.US,D,20240802,000000,48.7,48.93,48.7,48.92,30931,0
+XSVN.US,D,20240805,000000,49.3,49.67,48.79,48.98,62315,0
+XSVN.US,D,20240806,000000,48.8,48.8,48.49,48.53,324224,0
+XSVN.US,D,20240807,000000,48.38,48.428,48.28,48.34,19597,0
+XSVN.US,D,20240808,000000,48.2,48.24,48.161,48.23,6710,0
+XSVN.US,D,20240809,000000,48.44,48.44,48.38,48.3997,9802,0
+XSVN.US,D,20240812,000000,48.33,48.5597,48.33,48.5401,14596,0
+XSVN.US,D,20240813,000000,48.71,48.75,48.665,48.75,5823,0
+XSVN.US,D,20240814,000000,48.77,48.87,48.77,48.8017,18874,0
+XSVN.US,D,20240815,000000,48.5,48.52,48.385,48.52,10645,0
+XSVN.US,D,20240816,000000,48.6,48.61,48.5,48.61,11786,0
+XSVN.US,D,20240819,000000,48.6318,48.71,48.6318,48.6692,6641,0
+XSVN.US,D,20240820,000000,48.795,48.86,48.795,48.86,4238,0
+XSVN.US,D,20240821,000000,48.89,49.06,48.84,48.97,10450,0
+XSVN.US,D,20240822,000000,48.77,48.83,48.7,48.75,5644,0
+XSVN.US,D,20240823,000000,48.785,48.98,48.785,48.945,5386,0
+XSVN.US,D,20240826,000000,48.9337,49.0059,48.9068,48.9068,5231,0
+XSVN.US,D,20240827,000000,48.7948,48.902,48.7948,48.8792,5342,0
+XSVN.US,D,20240828,000000,48.9,48.919,48.84,48.88,96204,0
+XSVN.US,D,20240829,000000,48.7858,48.79,48.7,48.79,8744,0
+XSVN.US,D,20240830,000000,48.79,48.82,48.6,48.6,20421,0
+XSVN.US,D,20240903,000000,48.7,48.76,48.6842,48.7485,9956,0
+XSVN.US,D,20240904,000000,48.79,49.04,48.79,49.04,5443,0
+XSVN.US,D,20240905,000000,49.17,49.17,49.005,49.14,10772,0
+XSVN.US,D,20240906,000000,49.14,49.41,49.0845,49.23,21616,0
+XSVN.US,D,20240909,000000,49.24,49.2832,49.24,49.2676,5648,0
+XSVN.US,D,20240910,000000,49.29,49.49,49.29,49.48,6358,0
+XSVN.US,D,20240911,000000,49.352,49.535,49.352,49.45,12163,0
+XSVN.US,D,20240912,000000,49.35,49.38,49.28,49.37,17539,0
+XSVN.US,D,20240913,000000,49.49,49.53,49.445,49.47,19928,0
+XSVN.US,D,20240916,000000,49.48,49.5899,49.48,49.5899,11600,0
+XSVN.US,D,20240917,000000,49.53,49.53,49.47,49.48,9590,0
+XSVN.US,D,20240918,000000,49.41,49.45,49.27,49.27,7316,0
+XSVN.US,D,20240919,000000,49.15,49.26,49.15,49.2468,13260,0
+XSVN.US,D,20240920,000000,49.17,49.27,49.145,49.245,11649,0
+XSVN.US,D,20240923,000000,49.16,49.24,49.06,49.22,50234,0
+XSVN.US,D,20240924,000000,49.14,49.28,49.14,49.28,6452,0
+XSVN.US,D,20240925,000000,49.14,49.16,49.0999,49.1,8159,0
+XSVN.US,D,20240926,000000,49,49.075,48.995,49.06,6034,0
+XSVN.US,D,20240927,000000,49.1901,49.26,49.1301,49.22,166783,0
+XSVN.US,D,20240930,000000,49.21,49.21,49.039,49.06,16766,0
+XSVN.US,D,20241001,000000,49.1988,49.2401,49.08,49.11,10209,0
+XSVN.US,D,20241002,000000,48.906744,48.98,48.9,48.9611,5377,0
+XSVN.US,D,20241003,000000,48.85,48.8592,48.7389,48.7411,9205,0
+XSVN.US,D,20241004,000000,48.37,48.4099,48.25,48.28,7749,0
+XSVN.US,D,20241007,000000,48.12,48.1503,48.09,48.1067,6343,0
+XSVN.US,D,20241008,000000,48.04,48.1342,48.04,48.1342,5913,0
+XSVN.US,D,20241009,000000,48.07,48.08,47.959,47.9772,510292,0
+XSVN.US,D,20241010,000000,47.96,47.975,47.83,47.95,661351,0
+XSVN.US,D,20241011,000000,47.93,48.02,47.91,47.977,11508,0
+XSVN.US,D,20241014,000000,47.86,47.9,47.76,47.9,14497,0
+XSVN.US,D,20241015,000000,48.07,48.16,48.07,48.12,17848,0
+XSVN.US,D,20241016,000000,48.22,48.265,48.19,48.1953,8630,0
+XSVN.US,D,20241017,000000,48.0254,48.0254,47.93,47.9704,5764,0
+XSVN.US,D,20241018,000000,48.05,48.0599,48.03,48.0303,4219,0
+XSVN.US,D,20241021,000000,47.82,47.82,47.68,47.68,18567,0
+XSVN.US,D,20241022,000000,47.75,47.75,47.6,47.64,10501,0
+XSVN.US,D,20241023,000000,47.5,47.575,47.47,47.53,16963,0
+XSVN.US,D,20241024,000000,47.55,47.67,47.53,47.61,10504,0
+XSVN.US,D,20241025,000000,47.7,47.71,47.489,47.51,6002,0
+XSVN.US,D,20241028,000000,47.51,47.51,47.33,47.4144,8365,0
+XSVN.US,D,20241029,000000,47.28,47.4286,47.22,47.4286,6401,0
+XSVN.US,D,20241030,000000,47.53,47.58,47.3565,47.3565,5784,0
+XSVN.US,D,20241031,000000,47.29,47.4,47.22,47.32,15220,0
+XSVN.US,D,20241101,000000,47.2301,47.2301,46.92,46.92,3913,0
+XSVN.US,D,20241104,000000,47.19,47.22,47.07,47.1379,3282,0
+XSVN.US,D,20241105,000000,47.05,47.201,46.92,47.15,7383,0
+XSVN.US,D,20241106,000000,46.56,46.75,46.56,46.68,19413,0
+XSVN.US,D,20241107,000000,46.88,47.105,46.88,47.08,10518,0
+XSVN.US,D,20241108,000000,47.155,47.25,47.1,47.13,11923,0
+XSVN.US,D,20241111,000000,47.01,47.0192,46.96,47.0192,6931,0
+XSVN.US,D,20241112,000000,46.9103,46.9103,46.6,46.6,65260,0
+XSVN.US,D,20241113,000000,46.92,46.92,46.6692,46.7075,5908,0
+XSVN.US,D,20241114,000000,46.74,46.8502,46.66,46.66,29339,0
+XSVN.US,D,20241115,000000,46.57,46.84,46.57,46.74,6385,0
+XSVN.US,D,20241118,000000,46.7,46.8469,46.67,46.8143,2642,0
+XSVN.US,D,20241119,000000,46.96,46.98,46.9,46.9,14667,0
+XSVN.US,D,20241120,000000,46.8205,46.92,46.7984,46.8371,89235,0
+XSVN.US,D,20241121,000000,46.885,46.95,46.765,46.8,17682,0
+XSVN.US,D,20241122,000000,46.864,46.89,46.8431,46.8431,6581,0
+XSVN.US,D,20241125,000000,47.23,47.3422,47.2299,47.3342,102534,0
+XSVN.US,D,20241126,000000,47.17,47.26,47.17,47.23,13183,0
+XSVN.US,D,20241127,000000,47.4299,47.49,47.36,47.396,9724,0
+XSVN.US,D,20241129,000000,47.59,47.6071,47.54,47.6071,3852,0
+XSVN.US,D,20241202,000000,47.31,47.5276,47.31,47.4673,4601,0
+XSVN.US,D,20241203,000000,47.496,47.5,47.3371,47.3371,11698,0
+XSVN.US,D,20241204,000000,47.23,47.5153,47.23,47.5153,6086,0
+XSVN.US,D,20241205,000000,47.42,47.54,47.4,47.53,11299,0
+XSVN.US,D,20241206,000000,47.71,47.73,47.59,47.68,11986,0
+XSVN.US,D,20241209,000000,47.6,47.6,47.5,47.5,10056,0
+XSVN.US,D,20241210,000000,47.41,47.4399,47.37,47.4,10828,0
+XSVN.US,D,20241211,000000,47.52,47.52,47.2719,47.31,11399,0
+XSVN.US,D,20241212,000000,47.23,47.2579,47.0971,47.1,92430,0
+XSVN.US,D,20241213,000000,47.0125,47.0125,46.88,46.9032,9745,0
+XSVN.US,D,20241216,000000,46.98,46.98,46.86,46.9247,15621,0
+XSVN.US,D,20241217,000000,46.92,46.98,46.9,46.9266,10115,0
+XSVN.US,D,20241218,000000,46.92,46.96,46.5335,46.5723,10353,0
+XSVN.US,D,20241219,000000,46.42,46.43,46.25,46.25,26689,0
+XSVN.US,D,20241220,000000,46.58,46.66,46.51,46.53,23493,0
+XSVN.US,D,20241223,000000,46.45,46.47,46.31,46.34,47099,0
+XSVN.US,D,20241224,000000,46.2282,46.36,46.22,46.34,5335,0
+XSVN.US,D,20241226,000000,46.2001,46.4,46.2,46.39,11070,0
+XSVN.US,D,20241227,000000,46.3401,46.4,46.25,46.25,8905,0
+XSVN.US,D,20241230,000000,46.33,46.4,46.33,46.4,12403,0
+XSVN.US,D,20241231,000000,46.45,46.46,46.26,46.26,11920,0
+XSVN.US,D,20250102,000000,46.38,46.43,46.22,46.3,24223,0
+XSVN.US,D,20250103,000000,46.38,46.568,46.239,46.2403,4832,0
+XSVN.US,D,20250106,000000,46.1607,50.79,46.127,46.1879,20143,0
+XSVN.US,D,20250107,000000,46.02,46.15,45.97,46,9807,0
+XSVN.US,D,20250108,000000,46.03,46.07,45.97,46.04,13546,0
+XSVN.US,D,20250110,000000,45.82,45.88,45.7,45.71,589843,0
+XSVN.US,D,20250113,000000,45.72,45.73,45.6337,45.68,8646,0
+XSVN.US,D,20250114,000000,45.6806,45.7,45.63,45.69,20848,0
+XSVN.US,D,20250115,000000,46.1,46.18,46.07,46.13,19781,0
+XSVN.US,D,20250116,000000,46.06,46.34,46.06,46.26,34382,0
+XSVN.US,D,20250117,000000,46.3287,46.3287,46.24,46.27,23115,0
+XSVN.US,D,20250121,000000,46.3904,46.46,46.37,46.44,12072,0
+XSVN.US,D,20250122,000000,46.42,46.42,46.2917,46.315,37849,0
+XSVN.US,D,20250123,000000,46.175,46.23,46.175,46.19,41713,0
+XSVN.US,D,20250124,000000,46.33,46.33,46.19,46.296,8486,0
+XSVN.US,D,20250127,000000,46.5077,46.62,46.5077,46.59,76653,0
+XSVN.US,D,20250128,000000,46.526,46.6,46.46,46.58,32938,0
+XSVN.US,D,20250129,000000,46.63,46.67,46.42,46.5416,10182,0
+XSVN.US,D,20250130,000000,46.64,46.69,46.6015,46.6337,32040,0
+XSVN.US,D,20250131,000000,46.73,46.73,46.5,46.56,19887,0
+XSVN.US,D,20250203,000000,46.56,46.675,46,46.4512,13303,0
+XSVN.US,D,20250204,000000,46.431,46.5465,46.4211,46.5465,10080,0
+XSVN.US,D,20250205,000000,46.8,46.909,46.76,46.8156,10232,0
+XSVN.US,D,20250206,000000,46.7696,46.8164,46.72,46.7802,10575,0
+XSVN.US,D,20250207,000000,46.63,46.64,46.55,46.61,17538,0
+XSVN.US,D,20250210,000000,46.685,46.714,46.5832,46.62,12391,0
+XSVN.US,D,20250211,000000,46.49,46.53,46.4809,46.51,9822,0
+XSVN.US,D,20250212,000000,46.1293,46.21,46.1199,46.2,35778,0
+XSVN.US,D,20250213,000000,46.4454,46.54,46.4152,46.48,8314,0
+XSVN.US,D,20250214,000000,46.714,46.79,46.69,46.6924,8856,0
+XSVN.US,D,20250218,000000,46.6013,46.6013,46.45,46.45,11234,0
+XSVN.US,D,20250219,000000,46.46,46.54,46.43,46.5398,10572,0
+XSVN.US,D,20250220,000000,46.61,46.67,46.61,46.6304,6505,0
+XSVN.US,D,20250221,000000,46.69,46.95,46.68,46.9077,10014,0
+XSVN.US,D,20250224,000000,46.96,47.0299,46.9442,47,9858,0
+XSVN.US,D,20250225,000000,47.27,47.38,47.27,47.38,11021,0
+XSVN.US,D,20250226,000000,47.37,47.53,47.3055,47.49,12299,0
+XSVN.US,D,20250227,000000,47.4164,47.47,47.355,47.47,14178,0
+XSVN.US,D,20250228,000000,47.54,47.69,47.53,47.69,14864,0
+XSVN.US,D,20250303,000000,47.6,47.73,47.38,47.7047,6710,0
+XSVN.US,D,20250304,000000,47.82,47.88,47.515,47.5831,9271,0
+XSVN.US,D,20250305,000000,47.6,47.61,47.31,47.3164,25508,0
+XSVN.US,D,20250306,000000,47.32,47.34,47.13,47.29,28128,0
+XSVN.US,D,20250307,000000,47.47,47.5387,47.19,47.2233,24658,0
+XSVN.US,D,20250310,000000,47.54,47.6,47.52,47.563,10473,0
+XSVN.US,D,20250311,000000,47.5592,47.62,47.3506,47.3759,21354,0
+XSVN.US,D,20250312,000000,47.25,47.34,47.23,47.2314,14872,0
+XSVN.US,D,20250313,000000,47.225,47.45,47.18,47.43,13308,0
+XSVN.US,D,20250314,000000,47.32,47.3602,47.2661,47.2661,344238,0
+XSVN.US,D,20250317,000000,47.3171,47.44,47.28,47.2994,11072,0
+XSVN.US,D,20250318,000000,47.27,47.41,47.26,47.38,9402,0
+XSVN.US,D,20250319,000000,47.33,47.53,47.2599,47.53,8578,0
+XSVN.US,D,20250320,000000,47.71,47.71,47.5399,47.59,14566,0
+XSVN.US,D,20250321,000000,47.67,47.67,47.5399,47.56,13155,0
+XSVN.US,D,20250324,000000,47.39,47.39,47.27,47.27,4739,0
+XSVN.US,D,20250325,000000,47.29,47.39,47.29,47.36,10022,0
+XSVN.US,D,20250326,000000,47.27,47.32,47.22,47.27,14083,0
+XSVN.US,D,20250327,000000,47.22,47.24,47.17,47.23,12749,0
+XSVN.US,D,20250328,000000,47.43,47.6,47.42,47.57,10734,0
+XSVN.US,D,20250331,000000,47.8101,47.8101,47.6,47.75,7327,0
+XSVN.US,D,20250401,000000,47.66,47.8093,47.6505,47.72,57274,0
+XSVN.US,D,20250402,000000,47.84,47.84,47.53,47.66,39520,0
+XSVN.US,D,20250403,000000,48.1554,48.27,48.105,48.16,14701,0
+XSVN.US,D,20250404,000000,48.617,48.73,48.2837,48.32,16663,0
+XSVN.US,D,20250407,000000,48.1734,48.1734,47.73,47.75,59856,0
+XSVN.US,D,20250408,000000,47.55,47.76,47.45,47.45,14967,0
+XSVN.US,D,20250409,000000,47.085,47.2588,46.86,47.2588,18539,0
+XSVN.US,D,20250410,000000,47.385,47.385,47.05,47.05,9330,0
+XSVN.US,D,20250411,000000,46.59,46.885,46.4636,46.84,27525,0
+XSVN.US,D,20250414,000000,47.0501,47.19,47.01,47.15,6985,0
+XSVN.US,D,20250415,000000,47.22,47.37,47.21,47.31,12495,0
+XSVN.US,D,20250416,000000,47.3,47.5301,47.28,47.49,42693,0
+XSVN.US,D,20250417,000000,47.48,47.5055,47.3274,47.39,53293,0
+XSVN.US,D,20250421,000000,47.32,47.32,47.14,47.14,21223,0
+XSVN.US,D,20250422,000000,47.23,47.27,47.16,47.18,97509,0
+XSVN.US,D,20250423,000000,47.52,47.56,47.155,47.21,156149,0
+XSVN.US,D,20250424,000000,47.38,47.46,47.34,47.44,39987,0
+XSVN.US,D,20250425,000000,47.54,47.64,47.53,47.62,20828,0
+XSVN.US,D,20250428,000000,47.61,47.82,47.6,47.82,23475,0
+XSVN.US,D,20250429,000000,47.81,47.98,47.81,47.97,17687,0
+XSVN.US,D,20250430,000000,48.015,48.064,47.94,48.04,52678,0
+XSVN.US,D,20250501,000000,47.85,47.95,47.605,47.68,37491,0
+XSVN.US,D,20250502,000000,47.445,47.49,47.31,47.38,15009,0
+XSVN.US,D,20250505,000000,47.33,47.336,47.1929,47.28,12378,0
+XSVN.US,D,20250506,000000,47.28,47.43,47.24,47.43,26949,0
+XSVN.US,D,20250507,000000,47.46,47.59,47.44,47.51,43076,0
+XSVN.US,D,20250508,000000,47.48,47.48,47.1707,47.1707,4831,0
+XSVN.US,D,20250509,000000,47.26,47.275,47.19,47.21,6398,0
+XSVN.US,D,20250512,000000,46.94,46.99,46.9,46.9044,10150,0
+XSVN.US,D,20250513,000000,46.94,46.96,46.7936,46.87,8625,0
+XSVN.US,D,20250514,000000,46.845,46.845,46.6799,46.7,7965,0
+XSVN.US,D,20250515,000000,46.87,47.0101,46.86,47,19805,0
+XSVN.US,D,20250516,000000,47.14,47.17,47.01,47.01,35359,0
+XSVN.US,D,20250519,000000,46.79,46.99,46.785,46.98,76654,0
+XSVN.US,D,20250520,000000,46.83,46.96,46.825,46.93,33026,0
+XSVN.US,D,20250521,000000,46.79,46.8065,46.59,46.6255,63077,0
+XSVN.US,D,20250522,000000,46.59,46.8,46.59,46.7962,22626,0
+XSVN.US,D,20250523,000000,46.93,46.98,46.88,46.9237,20650,0
+XSVN.US,D,20250527,000000,47.02,47.13,47,47.12,8498,0
+XSVN.US,D,20250528,000000,47.01,47.03,46.94,46.98,21949,0
+XSVN.US,D,20250529,000000,47.16,47.2003,47.1,47.19,18150,0
+XSVN.US,D,20250530,000000,47.26,47.32,47.2,47.32,19488,0
+XSVN.US,D,20250602,000000,47.03,47.09,46.939,47.01,23109,0
+XSVN.US,D,20250603,000000,47.1,47.11,46.91,46.9354,13702,0
+XSVN.US,D,20250604,000000,47.11,47.32,47.11,47.29,14708,0
+XSVN.US,D,20250605,000000,47.3,47.34,47.13,47.15,36708,0
+XSVN.US,D,20250606,000000,46.911,46.93,46.78,46.8,19560,0
+XSVN.US,D,20250609,000000,46.82,46.92,46.7999,46.865,31116,0
+XSVN.US,D,20250610,000000,47.02,47.03,46.9,46.9341,12484,0
+XSVN.US,D,20250611,000000,47.06,47.145,47.01,47.115,33952,0
+XSVN.US,D,20250612,000000,47.3084,47.33,47.24,47.325,15989,0
+XSVN.US,D,20250613,000000,47.2321,47.25,46.98,47.17,17252,0
+XSVN.US,D,20250616,000000,47.12,47.2,47.03,47.03,29135,0
+XSVN.US,D,20250617,000000,47.12,47.265,47.09,47.26,27712,0
+XSVN.US,D,20250618,000000,47.3499,47.3896,47.22,47.3,16183,0
+XSVN.US,D,20250620,000000,47.205,47.37,47.17,47.3084,21482,0
+XSVN.US,D,20250623,000000,47.4685,47.63,47.46,47.49,27594,0
+XSVN.US,D,20250624,000000,47.565,47.6634,47.565,47.63,18569,0
+XSVN.US,D,20250625,000000,47.55,47.6799,47.5223,47.6662,10634,0
+XSVN.US,D,20250626,000000,47.78,47.82,47.7,47.82,26510,0
+XSVN.US,D,20250627,000000,47.71,47.84,47.69,47.71,51090,0
+XSVN.US,D,20250630,000000,47.7992,47.91,47.7565,47.88,39197,0
+XSVN.US,D,20250701,000000,47.71,47.71,47.5699,47.64,62439,0
+XSVN.US,D,20250702,000000,47.53,47.57,47.48,47.53,46427,0
+XSVN.US,D,20250703,000000,47.38,47.42,47.35,47.39,16001,0
+XSVN.US,D,20250707,000000,47.29,47.34,47.21,47.245,34614,0
+XSVN.US,D,20250708,000000,47.1334,47.175,47.11,47.175,12077,0
+XSVN.US,D,20250709,000000,47.26,47.4183,47.2599,47.3971,19931,0
+XSVN.US,D,20250710,000000,47.331,47.3901,47.3,47.39,39907,0
+XSVN.US,D,20250711,000000,47.21,47.22,47.1599,47.17,8210,0
+XSVN.US,D,20250714,000000,47.2,47.22,47.1,47.17,27431,0
+XSVN.US,D,20250715,000000,47.02,47.02,46.9511,46.9773,12416,0
+XSVN.US,D,20250716,000000,47.09,47.1367,46.99,47.105,16707,0
+XSVN.US,D,20250717,000000,47.1434,47.17,47.0601,47.1,11367,0
+XSVN.US,D,20250718,000000,47.2037,47.2451,47.18,47.21,19784,0
+XSVN.US,D,20250721,000000,47.37,47.455,47.37,47.378,17249,0
+XSVN.US,D,20250722,000000,47.505,47.54,47.4999,47.4999,19461,0
+XSVN.US,D,20250723,000000,47.4184,47.42,47.325,47.3439,36414,0
+XSVN.US,D,20250724,000000,47.24,47.32,47.2,47.28,29175,0
+XSVN.US,D,20250725,000000,47.27,47.385,47.26,47.3783,10160,0
+XSVN.US,D,20250728,000000,47.29,47.325,47.2633,47.2852,13433,0
+XSVN.US,D,20250729,000000,47.37,47.5753,47.37,47.575,7071,0
+XSVN.US,D,20250730,000000,47.42,47.5333,47.4,47.42,145272,0
+XSVN.US,D,20250731,000000,47.5,47.5501,47.44,47.46,613431,0
+XSVN.US,D,20250801,000000,47.66,47.81,47.651,47.81,15382,0
+XSVN.US,D,20250804,000000,47.81,47.8734,47.7729,47.86,6472,0
+XSVN.US,D,20250805,000000,47.8467,47.8767,47.8033,47.833,11551,0
+XSVN.US,D,20250806,000000,47.76,47.8093,47.7,47.79,13885,0
+XSVN.US,D,20250807,000000,47.8178,47.8178,47.7318,47.77,4880,0
+XSVN.US,D,20250808,000000,47.6577,47.66,47.62,47.64,37164,0
+XSVN.US,D,20250811,000000,47.6557,47.7054,47.6472,47.659,10489,0
+XSVN.US,D,20250812,000000,47.6184,47.64,47.55,47.64,12003,0
+XSVN.US,D,20250813,000000,47.82,47.849,47.81,47.829,8273,0
+XSVN.US,D,20250814,000000,47.73,47.73,47.639,47.658,5947,0
+XSVN.US,D,20250815,000000,47.64,47.67,47.55,47.58,11213,0
+XSVN.US,D,20250818,000000,47.56,47.56,47.485,47.53,19593,0
+XSVN.US,D,20250819,000000,47.6,47.66,47.6,47.6499,23167,0
+XSVN.US,D,20250820,000000,47.6727,47.755,47.6727,47.72,12842,0
+XSVN.US,D,20250821,000000,47.64,47.64,47.52,47.58,140799,0
+XSVN.US,D,20250822,000000,47.655,47.87,47.655,47.85,18397,0
+XSVN.US,D,20250825,000000,47.75,47.805,47.72,47.76,24759,0
+XSVN.US,D,20250826,000000,47.7851,47.8751,47.7663,47.8739,14233,0
+XSVN.US,D,20250827,000000,47.8172,47.955,47.7999,47.945,15194,0
+XSVN.US,D,20250828,000000,47.94,48.05,47.93,48.0458,53845,0
+XSVN.US,D,20250829,000000,47.99,48.06,47.98,48.02,19349,0
+XSVN.US,D,20250902,000000,47.69,47.76,47.69,47.75,182238,0
+XSVN.US,D,20250903,000000,47.75,47.95,47.75,47.898,17147,0
+XSVN.US,D,20250904,000000,47.98,48.095,47.96,48.0851,310713,0
+XSVN.US,D,20250905,000000,48.39,48.43,48.33,48.34,29659,0
+XSVN.US,D,20250908,000000,48.44,48.48,48.4,48.48,26138,0
+XSVN.US,D,20250909,000000,48.43,48.43,48.325,48.38,36843,0
+XSVN.US,D,20250910,000000,48.4306,48.5368,48.4196,48.49,20876,0
+XSVN.US,D,20250911,000000,48.5791,48.6388,48.5446,48.56,11934,0
+XSVN.US,D,20250912,000000,48.44,48.45,48.355,48.44,18339,0
+XSVN.US,D,20250915,000000,48.5,48.539,48.489,48.51,30880,0
+XSVN.US,D,20250916,000000,48.54,48.56,48.51,48.53,6263,0
+XSVN.US,D,20250917,000000,48.569,48.67,48.384,48.417,24269,0
+XSVN.US,D,20250918,000000,48.23,48.32,48.22,48.2693,15168,0
+XSVN.US,D,20250919,000000,48.2654,48.2705,48.19,48.26,17102,0
+XSVN.US,D,20250922,000000,48.23,48.24,48.16,48.16,53988,0
+XSVN.US,D,20250923,000000,48.22,48.32,48.19,48.32,22277,0
+XSVN.US,D,20250924,000000,48.23,48.24,48.17,48.19,21724,0
+XSVN.US,D,20250925,000000,48.02,48.09,48,48.08,25978,0
+XSVN.US,D,20250926,000000,48.04,48.1,48.0162,48.07,20040,0
+XSVN.US,D,20250929,000000,48.179,48.2099,48.165,48.185,10190,0
+XSVN.US,D,20250930,000000,48.265,48.2824,48.15,48.187,113013,0
+XSVN.US,D,20251001,000000,48.22,48.23,48.1,48.187,38291,0
+XSVN.US,D,20251002,000000,48.15,48.2578,48.14,48.22,57450,0
+XSVN.US,D,20251003,000000,48.23,48.23,48.125,48.13,43203,0
+XSVN.US,D,20251006,000000,48.01,48.09,47.995,48.005,22242,0
+XSVN.US,D,20251007,000000,48.05,48.175,48.04,48.1153,23972,0
+XSVN.US,D,20251008,000000,48.21,48.21,48.1045,48.115,17369,0
+XSVN.US,D,20251009,000000,48.0873,48.1087,48.06,48.09,12961,0
+XSVN.US,D,20251010,000000,48.25,48.4274,48.225,48.3997,7315,0
+XSVN.US,D,20251013,000000,48.375,48.45,48.3401,48.45,7271,0
+XSVN.US,D,20251014,000000,48.4784,48.5416,48.43,48.52,16533,0
+XSVN.US,D,20251015,000000,48.55,48.5792,48.4588,48.485,17109,0
+XSVN.US,D,20251016,000000,48.4647,48.7216,48.4647,48.705,18314,0
+XSVN.US,D,20251017,000000,48.623,48.63,48.5688,48.6117,11776,0
+XSVN.US,D,20251020,000000,48.65,48.685,48.61,48.685,8800,0
+XSVN.US,D,20251021,000000,48.78,48.8,48.7421,48.78,34288,0
+XSVN.US,D,20251022,000000,48.745,48.81,48.7149,48.8,17192,0
+XSVN.US,D,20251023,000000,48.7,48.72,48.62,48.63,23613,0
+XSVN.US,D,20251024,000000,48.6705,48.7,48.6201,48.68,22246,0
+XSVN.US,D,20251027,000000,48.56,48.68,48.555,48.68,17422,0
+XSVN.US,D,20251028,000000,48.6671,48.745,48.6671,48.718,16797,0
+XSVN.US,D,20251029,000000,48.69,48.7,48.385,48.3951,17075,0
+XSVN.US,D,20251030,000000,48.3481,48.4116,48.27,48.3402,36010,0
+XSVN.US,D,20251031,000000,48.3721,48.4076,48.33,48.33,26186,0
+XSVN.US,D,20251103,000000,48.1453,48.1899,48.135,48.1753,29410,0
+XSVN.US,D,20251104,000000,48.24,48.2599,48.23,48.245,19122,0
+XSVN.US,D,20251105,000000,48.16,48.16,47.9901,48,38967,0
+XSVN.US,D,20251106,000000,48.19,48.29,48.19,48.25,52262,0
+XSVN.US,D,20251107,000000,48.225,48.36,48.225,48.27,39002,0
+XSVN.US,D,20251110,000000,48.2301,48.24,48.18,48.2,46530,0
+XSVN.US,D,20251111,000000,48.33,48.37,48.3035,48.36,6710,0
+XSVN.US,D,20251112,000000,48.35,48.41,48.3301,48.3685,11664,0
+XSVN.US,D,20251113,000000,48.26,48.32,48.239,48.24,34552,0
+XSVN.US,D,20251114,000000,48.37,48.37,48.149,48.1633,26069,0
+XSVN.US,D,20251117,000000,48.18,48.238,48.18,48.2,53382,0
+XSVN.US,D,20251118,000000,48.3342,48.365,48.2176,48.29,35688,0
+XSVN.US,D,20251119,000000,48.3179,48.34,48.23,48.26,32322,0
+XSVN.US,D,20251120,000000,48.3,48.4,48.28,48.37,27675,0
+XSVN.US,D,20251121,000000,48.51,48.53,48.4342,48.515,31560,0
+XSVN.US,D,20251124,000000,48.5699,48.6,48.52,48.6,44593,0
+XSVN.US,D,20251125,000000,48.68,48.75,48.66,48.7045,25663,0
+XSVN.US,D,20251126,000000,48.66,48.77,48.5992,48.77,43908,0
+XSVN.US,D,20251128,000000,48.74,48.74,48.6353,48.6851,21716,0
+XSVN.US,D,20251201,000000,48.305,48.33,48.2701,48.2772,21615,0
+XSVN.US,D,20251202,000000,48.2499,48.33,48.24,48.33,34333,0
+XSVN.US,D,20251203,000000,48.41,48.43,48.35,48.41,28692,0
+XSVN.US,D,20251204,000000,48.33,48.33,48.2329,48.27,27793,0
+XSVN.US,D,20251205,000000,48.2584,48.28,48.151,48.165,32466,0
+XSVN.US,D,20251208,000000,48.15,48.15,48,48.07,31956,0
+XSVN.US,D,20251209,000000,48.12,48.14,47.9801,48.01,24568,0
+XSVN.US,D,20251210,000000,47.98,48.16,47.98,48.16,17238,0
+XSVN.US,D,20251211,000000,48.2869,48.2895,48.15,48.16,14274,0
+XSVN.US,D,20251212,000000,48.0356,48.0648,48.025,48.05,17917,0
+XSVN.US,D,20251215,000000,48.15,48.17,48.0689,48.085,20524,0
+XSVN.US,D,20251216,000000,48.06,48.22,48.05,48.2,1753781,0
+XSVN.US,D,20251217,000000,48.14,48.2183,48.14,48.1997,40802,0
+XSVN.US,D,20251218,000000,48.31,48.34,48.26,48.325,33072,0
+XSVN.US,D,20251219,000000,48.22,48.2856,48.204,48.215,17984,0
+XSVN.US,D,20251222,000000,48.18,48.18,48.14,48.15,26234,0
+XSVN.US,D,20251223,000000,48.05,48.16,48.04,48.15,34953,0
+XSVN.US,D,20251224,000000,48.19,48.27,48.1856,48.27,17253,0
+XSVN.US,D,20251226,000000,48.33,48.34,48.259,48.3005,19416,0
+XSVN.US,D,20251229,000000,48.37,48.4,48.3302,48.4,30905,0
+XSVN.US,D,20251230,000000,48.18,48.2299,48.16,48.1851,62222,0
+XSVN.US,D,20251231,000000,48.135,48.183,48.039,48.0439,34318,0
+XSVN.US,D,20260102,000000,48.0966,48.0966,48,48.0143,23671,0
+XSVN.US,D,20260105,000000,48.08,48.15,48.0536,48.12,36678,0
+XSVN.US,D,20260106,000000,48.09,48.12,48.0232,48.12,77546,0
+XSVN.US,D,20260107,000000,48.2,48.231,48.14,48.1983,19460,0
+XSVN.US,D,20260108,000000,48.06,48.11,48.06,48.06,32716,0
+XSVN.US,D,20260109,000000,48.03,48.13,48.0245,48.11,33843,0
+XSVN.US,D,20260112,000000,48.04,48.105,48.0344,48.0589,45498,0
+XSVN.US,D,20260113,000000,48.09,48.14,48.067,48.115,70135,0
+XSVN.US,D,20260114,000000,48.2,48.2401,48.15,48.205,33753,0
+XSVN.US,D,20260115,000000,48.2,48.22,48.11,48.11,35904,0
+XSVN.US,D,20260116,000000,48.07,48.08,47.92,47.948,65231,0
+XSVN.US,D,20260120,000000,47.77,47.8185,47.73,47.7547,96873,0
+XSVN.US,D,20260121,000000,47.8,47.89,47.76,47.8711,78113,0
+XSVN.US,D,20260122,000000,47.83,47.88,47.8,47.877,48455,0
+XSVN.US,D,20260123,000000,47.88,47.95,47.8501,47.95,45378,0
+XSVN.US,D,20260126,000000,48.015,48.04,47.9892,48.005,42464,0
+XSVN.US,D,20260127,000000,47.985,48.03,47.95,47.95,123553,0
+XSVN.US,D,20260128,000000,47.9326,47.9326,47.85,47.91,36666,0
+XSVN.US,D,20260129,000000,47.91,48.01,47.87,47.97,48137,0
+XSVN.US,D,20260130,000000,47.95,48,47.94,47.95,48322,0
+XSVN.US,D,20260202,000000,47.8,47.8,47.7,47.71,61383,0
+XSVN.US,D,20260203,000000,47.67,47.76,47.65,47.747,43415,0
+XSVN.US,D,20260204,000000,47.69,47.76,47.68,47.73,51532,0
+XSVN.US,D,20260205,000000,47.84,48.015,47.84,48.015,22878,0
+XSVN.US,D,20260206,000000,47.9955,47.9999,47.93,47.99,27721,0
+XSVN.US,D,20260209,000000,47.95,48.0374,47.95,48.015,19135,0
+XSVN.US,D,20260210,000000,48.21,48.23,48.18,48.215,22750,0
+XSVN.US,D,20260211,000000,48.07,48.18,48.05,48.0892,149144,0
+XSVN.US,D,20260212,000000,48.19,48.39,48.19,48.385,33274,0
+XSVN.US,D,20260213,000000,48.53,48.58,48.509,48.575,33988,0
+XSVN.US,D,20260217,000000,48.6,48.61,48.55,48.55,23901,0
+XSVN.US,D,20260218,000000,48.48,48.5,48.45,48.45,29902,0
diff --git a/daily/us/nyse etfs/2/yang.us.txt b/daily/us/nyse etfs/2/yang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..191f44f650903f004a833ede8ab65892af3f1e05
--- /dev/null
+++ b/daily/us/nyse etfs/2/yang.us.txt	
@@ -0,0 +1,3691 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YANG.US,D,20110616,000000,39578.4,41216,38374.2,40489.4,63.370766847792,0
+YANG.US,D,20110617,000000,39715.2,40942.6,39236,40578.8,45.080392715152,0
+YANG.US,D,20110620,000000,40600.6,41307.2,40216,40829.8,28.941827304,0
+YANG.US,D,20110621,000000,39259.8,39964.6,37530.8,37895,50.406119300833,0
+YANG.US,D,20110622,000000,38920.2,38920.2,37144.6,38920.2,30.986045589413,0
+YANG.US,D,20110623,000000,39760.8,40921,38235.6,38235.6,58.260221134263,0
+YANG.US,D,20110624,000000,36415.6,37758.4,35892.8,37530.8,25.337547695509,0
+YANG.US,D,20110627,000000,37304.8,37304.8,35712.6,36507,27.973513379331,0
+YANG.US,D,20110628,000000,35484.8,35484.8,33734,33916.4,41.960270068997,0
+YANG.US,D,20110629,000000,33391.6,34391.8,33254.8,33551.8,21.89465374113,0
+YANG.US,D,20110630,000000,32914.4,33300.8,31913.8,32027.2,23.938872026543,0
+YANG.US,D,20110701,000000,32775.8,32775.8,30343.6,30526,29.157008176149,0
+YANG.US,D,20110705,000000,30526,31252.8,30367.4,30640.4,32.008154732119,0
+YANG.US,D,20110706,000000,31389.4,31593.2,30799.2,31025,36.634543483316,0
+YANG.US,D,20110707,000000,30480.4,30731.6,30024.8,30389.4,23.61610071832,0
+YANG.US,D,20110708,000000,30844.2,31617,30593.6,30593.6,32.76128778464,0
+YANG.US,D,20110711,000000,31845,33391.6,31617,32957.8,33.51442083716,0
+YANG.US,D,20110712,000000,34322.4,34504.8,33504.4,34278.8,64.71564729872,0
+YANG.US,D,20110713,000000,32890.8,32890.8,31662.8,32684.8,45.725935331599,0
+YANG.US,D,20110714,000000,31935.8,33664.8,31708,33369.6,19.635254583569,0
+YANG.US,D,20110715,000000,32593.4,33118,31732,32209.4,29.694960356521,0
+YANG.US,D,20110718,000000,33437.2,33938,31684.2,33140.4,32.653697348565,0
+YANG.US,D,20110719,000000,31775.4,32254.6,31617,31732,17.32206020797,0
+YANG.US,D,20110720,000000,31276.6,31866.6,31161.8,31458.6,14.363323215926,0
+YANG.US,D,20110721,000000,31025,31754,30640.4,31161.8,11.350791005844,0
+YANG.US,D,20110722,000000,31276.6,31276.6,30252.6,30411.2,12.157719276402,0
+YANG.US,D,20110725,000000,31003.2,31367.4,30411.2,30684.4,25.068571605323,0
+YANG.US,D,20110726,000000,30731.6,30731.6,29456.6,30024.8,16.94549368171,0
+YANG.US,D,20110727,000000,30002.8,31320,29979.4,31047,26.790018582513,0
+YANG.US,D,20110728,000000,31047,31298,30137.8,31185.6,13.71778059948,0
+YANG.US,D,20110729,000000,31866.6,32300.4,30571.4,30936,31.201226461562,0
+YANG.US,D,20110801,000000,29773.6,31502.6,29003,30913.8,24.853390733175,0
+YANG.US,D,20110802,000000,31799.6,33756.2,31593.2,33756.2,39.539485257324,0
+YANG.US,D,20110803,000000,34051,36667.4,33300.8,34098.8,55.78564110455,0
+YANG.US,D,20110804,000000,36439.4,39873.6,34619.8,39305.2,77.626499627644,0
+YANG.US,D,20110805,000000,37962.4,44992.4,37780,40306.8,87.901386272746,0
+YANG.US,D,20110808,000000,47722,51361.6,45331.6,50838.6,87.202048438259,0
+YANG.US,D,20110809,000000,50657,50657,40011.8,42261.8,73.591858274857,0
+YANG.US,D,20110810,000000,45561.2,47357,43287.4,47084.2,25.983090311956,0
+YANG.US,D,20110811,000000,43240,45491.6,38214,39283.2,26.198271184104,0
+YANG.US,D,20110812,000000,37758.4,39624.2,37283,39031.6,13.126033201071,0
+YANG.US,D,20110815,000000,36394,38077.4,35576,36075.2,12.050128840327,0
+YANG.US,D,20110816,000000,37372,39305.2,37372,38122.8,21.464291996833,0
+YANG.US,D,20110817,000000,37192,39122.8,36736.4,38350.2,19.258688057309,0
+YANG.US,D,20110818,000000,42261.8,45696,42081.2,44331.6,30.125322100818,0
+YANG.US,D,20110819,000000,49518,49565.4,42238.6,46265.8,31.577792987822,0
+YANG.US,D,20110822,000000,42216.4,47129.6,42216.4,47108.2,37.441471753874,0
+YANG.US,D,20110823,000000,44673.8,44764.8,40034.2,40489.4,22.325015485427,0
+YANG.US,D,20110824,000000,41171,42194.2,40328.6,40897.6,5.9174739840892,0
+YANG.US,D,20110825,000000,40600.6,42328.8,39873.6,41875.6,10.705248389398,0
+YANG.US,D,20110826,000000,43014.4,44764.8,40489.4,40647.8,18.344169350677,0
+YANG.US,D,20110829,000000,40261.4,40261.4,37350.4,37350.4,16.407541501338,0
+YANG.US,D,20110830,000000,38532.6,38532.6,35645,35892.8,14.363323215926,0
+YANG.US,D,20110831,000000,35257.2,35778.2,33916.4,35007.4,18.290374132639,0
+YANG.US,D,20110901,000000,35029.2,36257.6,34619.8,36257.6,14.417118433963,0
+YANG.US,D,20110902,000000,38760.6,39532.8,38214,39100.8,19.850435455717,0
+YANG.US,D,20110906,000000,42489.2,43036.2,39805.8,40055.6,19.850435455717,0
+YANG.US,D,20110907,000000,38556.4,38556.4,37123,37394.2,17.591036298156,0
+YANG.US,D,20110908,000000,38214,38532.6,37123,38304.8,5.271931367643,0
+YANG.US,D,20110909,000000,39259.8,41558.6,39214,41216,22.540196357576,0
+YANG.US,D,20110912,000000,42966.6,44105.6,41285.2,41467.4,13.502599727331,0
+YANG.US,D,20110913,000000,42717.2,42717.2,41034.2,41398.4,13.179828419108,0
+YANG.US,D,20110914,000000,40897.6,42147.2,38782.6,40034.2,17.483445862082,0
+YANG.US,D,20110915,000000,38782.6,40376.2,38669.2,39351,4.5725935331599,0
+YANG.US,D,20110916,000000,38578.2,40146.8,38578.2,39624.2,9.1989822843571,0
+YANG.US,D,20110919,000000,43217.8,43673.8,41353,41854,10.974224479584,0
+YANG.US,D,20110920,000000,44240.2,44240.2,40782.6,43784.8,19.097302403197,0
+YANG.US,D,20110921,000000,44309.4,48110,43240,48110,24.315438552803,0
+YANG.US,D,20110922,000000,51747.8,58207.6,51452.6,55273,52.342747150169,0
+YANG.US,D,20110923,000000,58004.2,58004.2,51316.4,51316.4,27.865922943257,0
+YANG.US,D,20110926,000000,51179.4,56865.4,48359.4,51747.8,24.36923377084,0
+YANG.US,D,20110927,000000,46265.8,48222.6,45151.2,47789.4,18.236578914603,0
+YANG.US,D,20110928,000000,47858.2,52429.6,47060.2,52294.4,22.916762883837,0
+YANG.US,D,20110929,000000,50042.6,56455,48745.6,54045.4,35.666229558647,0
+YANG.US,D,20110930,000000,57116.8,59937,55114.4,59937,26.897609018588,0
+YANG.US,D,20111003,000000,65646.6,67101.8,60162.4,66761.2,62.456248141158,0
+YANG.US,D,20111004,000000,72787.4,72787.4,61527.6,61891.8,99.736334240923,0
+YANG.US,D,20111005,000000,61460,63644.4,56411.8,57025.6,29.372189048298,0
+YANG.US,D,20111006,000000,56479,56956.2,51611,51700.2,34.482734761829,0
+YANG.US,D,20111007,000000,52862.4,56500.8,50132,55661,34.966891724164,0
+YANG.US,D,20111010,000000,54090.6,54090.6,49609.4,49700,23.723691154394,0
+YANG.US,D,20111011,000000,49427,51385.2,47767.2,48539.6,14.739889742186,0
+YANG.US,D,20111012,000000,46357.2,46969.4,42944.8,44810.4,36.419362611168,0
+YANG.US,D,20111013,000000,45901.8,47311.8,44947.2,44969,24.36923377084,0
+YANG.US,D,20111014,000000,44355,47630.2,42762.4,43196.8,15.331637140595,0
+YANG.US,D,20111017,000000,43287.4,45947.2,43287.4,45765,16.784108027598,0
+YANG.US,D,20111018,000000,51294.2,51294.2,44764.8,45038,62.29486248705,0
+YANG.US,D,20111019,000000,46630.4,48585.4,43717.4,48516.2,27.919718161294,0
+YANG.US,D,20111020,000000,49609.4,52021.2,49335.8,49678.2,39.270509167138,0
+YANG.US,D,20111021,000000,47698.2,48313.6,46516,46606.6,13.71778059948,0
+YANG.US,D,20111024,000000,44673.8,44673.8,39805.8,40011.8,49.007443631867,0
+YANG.US,D,20111025,000000,41807.8,42693.6,40328.6,42693.6,61.165162908269,0
+YANG.US,D,20111026,000000,40851.6,42194.2,38714.8,39964.6,24.960981169249,0
+YANG.US,D,20111027,000000,35007.4,35530,32300.4,32914.4,62.994200321532,0
+YANG.US,D,20111028,000000,34142,35029.2,32981.4,33777.8,19.904230673755,0
+YANG.US,D,20111031,000000,35576,37667.2,35190,36803.8,23.185738974023,0
+YANG.US,D,20111101,000000,40921,40921,38396.2,39532.8,41.099546580402,0
+YANG.US,D,20111102,000000,36394,36803.8,34868.8,35007.4,38.84014742284,0
+YANG.US,D,20111103,000000,34142,36257.6,34142,34482.6,13.448804509294,0
+YANG.US,D,20111104,000000,35098.4,35736.2,34120.4,34437.4,18.505555004788,0
+YANG.US,D,20111107,000000,34120.4,35074.8,33300.8,33574,15.654408448818,0
+YANG.US,D,20111108,000000,33231,34573.8,32300.4,33048.8,13.287418855182,0
+YANG.US,D,20111109,000000,36348.2,37235.4,35211.6,37100.8,35.451048686498,0
+YANG.US,D,20111110,000000,35324.4,37416,34847.4,36736.4,20.657363726275,0
+YANG.US,D,20111111,000000,35802,37394.2,33960.2,34983.8,10.759043607435,0
+YANG.US,D,20111114,000000,35211.6,35960,34960,35597.4,19.151097621234,0
+YANG.US,D,20111115,000000,35938.6,36166,34482.6,34778.2,14.363323215926,0
+YANG.US,D,20111116,000000,36758.4,37530.8,35257.2,36940.4,16.515131937413,0
+YANG.US,D,20111117,000000,36918.4,39691.4,36098.6,39326.8,34.697915633978,0
+YANG.US,D,20111118,000000,38191.8,40103,38191.8,40034.2,16.461336719376,0
+YANG.US,D,20111121,000000,43105,45787,42216.4,44081.8,42.014065287034,0
+YANG.US,D,20111122,000000,44810.4,45947.2,43172.4,43652,35.074482160238,0
+YANG.US,D,20111123,000000,46311,47198.8,45242.2,47198.8,42.713403121517,0
+YANG.US,D,20111125,000000,49656.2,49656.2,45220.4,46858.2,27.381765980922,0
+YANG.US,D,20111128,000000,40623.8,43217.8,40079.6,41625.8,54.225579781471,0
+YANG.US,D,20111129,000000,42511.6,43422.4,41854,43379,10.866634043509,0
+YANG.US,D,20111130,000000,37780,38532.6,36394,36507,45.241778369264,0
+YANG.US,D,20111201,000000,37689,37689,35530,36371.8,18.559350222825,0
+YANG.US,D,20111202,000000,35257.2,37304.8,35257.2,37053.4,22.486401139539,0
+YANG.US,D,20111205,000000,35302.8,36576,35051.2,36029.6,21.087725470572,0
+YANG.US,D,20111206,000000,37144.6,37689,35689.2,37077,19.097302403197,0
+YANG.US,D,20111207,000000,37758.4,38374.2,36849.2,37053.4,23.99266724458,0
+YANG.US,D,20111208,000000,36986.2,40079.6,36986.2,40011.8,33.353035183048,0
+YANG.US,D,20111209,000000,39921.2,40761,37645.4,38374.2,7.6927161793161,0
+YANG.US,D,20111212,000000,40669.6,42261.8,40623.8,41741,20.227001981978,0
+YANG.US,D,20111213,000000,41055.8,43717.4,40376.2,43628,15.439227576669,0
+YANG.US,D,20111214,000000,43899.6,46174.8,43652,45834.6,28.619055995777,0
+YANG.US,D,20111215,000000,44036,47198.8,43628,47084.2,33.675806491272,0
+YANG.US,D,20111216,000000,46836.2,46836.2,43445.6,45513.4,28.296284687554,0
+YANG.US,D,20111219,000000,46901.6,48676.4,46084,48654.8,36.204181739019,0
+YANG.US,D,20111220,000000,45765,46060.4,43808.2,44491.8,28.081103815405,0
+YANG.US,D,20111221,000000,44582.6,46606.6,44355,45016.8,19.312483275346,0
+YANG.US,D,20111222,000000,44652,45016.8,42671.8,43172.4,9.52175359258,0
+YANG.US,D,20111223,000000,42899.4,42899.4,41945,42511.6,11.458381441918,0
+YANG.US,D,20111227,000000,42468,43876.2,41923.2,43560.8,30.232912536893,0
+YANG.US,D,20111228,000000,44240.2,44787,43536.8,44355,19.689049801606,0
+YANG.US,D,20111229,000000,43784.8,44855.8,43217.8,43217.8,9.4679583745426,0
+YANG.US,D,20111230,000000,43784.8,43854,42831.8,43240,10.113500990989,0
+YANG.US,D,20120103,000000,42489.2,43196.8,38214,38738.6,33.1378543109,0
+YANG.US,D,20120104,000000,40669.6,42081.2,39465.4,39760.8,19.904230673755,0
+YANG.US,D,20120105,000000,41443.8,41443.8,37986,38942.4,16.299951065264,0
+YANG.US,D,20120106,000000,38669.2,39988.6,38600,39396.4,17.214469771896,0
+YANG.US,D,20120109,000000,38897.2,39509.2,37645.4,38897.2,8.3920540137992,0
+YANG.US,D,20120110,000000,36962.2,37598,35825.2,36166,21.033930252535,0
+YANG.US,D,20120111,000000,36394,36415.6,34801.6,34938.2,20.872544598424,0
+YANG.US,D,20120112,000000,34255,35825.2,34255,34504.8,12.211514494439,0
+YANG.US,D,20120113,000000,35142,35938.6,34916.4,34983.8,13.233623637145,0
+YANG.US,D,20120117,000000,34686.6,34686.6,33140.4,33892.4,14.578504088074,0
+YANG.US,D,20120118,000000,33391.6,34029.8,32391.4,32391.4,24.154052898692,0
+YANG.US,D,20120119,000000,31845,32528.2,31411,32528.2,16.084770193115,0
+YANG.US,D,20120120,000000,32914.4,33027,32187.2,32230.8,14.255732779852,0
+YANG.US,D,20120123,000000,32641,32641,31389.4,32230.8,7.1547639989442,0
+YANG.US,D,20120124,000000,32684.8,33073,32048.8,32254.6,3.9270509167138,0
+YANG.US,D,20120125,000000,32551.6,32551.6,30936,30936,18.989711967123,0
+YANG.US,D,20120126,000000,30708.2,31389.4,29660.4,31025,13.072237983033,0
+YANG.US,D,20120127,000000,31502.6,31502.6,29229.2,29912,12.534285802662,0
+YANG.US,D,20120130,000000,30571.4,31480.8,30252.6,30411.2,16.515131937413,0
+YANG.US,D,20120131,000000,29456.6,31367.4,29456.6,30799.2,9.6293440286543,0
+YANG.US,D,20120201,000000,30320.2,30320.2,28729.6,29409,25.391342913547,0
+YANG.US,D,20120202,000000,31799.6,31799.6,27862.6,28341.6,14.524708870037,0
+YANG.US,D,20120203,000000,28205,28205,26862.4,26931.6,14.417118433963,0
+YANG.US,D,20120206,000000,28797.2,28887.8,28092,28250.4,9.6831392466917,0
+YANG.US,D,20120207,000000,29070.4,29070.4,27660.4,28365.2,13.825371035554,0
+YANG.US,D,20120208,000000,27296.2,28159.6,26840.6,27044.4,28.027308597368,0
+YANG.US,D,20120209,000000,26862.4,27204.8,25727.2,26339.4,18.559350222825,0
+YANG.US,D,20120210,000000,27523.6,28114.2,27250.2,27862.6,25.606523785695,0
+YANG.US,D,20120213,000000,27091.8,27091.8,26454,27022.6,14.901275396298,0
+YANG.US,D,20120214,000000,27044.4,27729.4,26953.2,27182.6,13.179828419108,0
+YANG.US,D,20120215,000000,26497.4,26953.2,25931.4,26612.4,17.913807606379,0
+YANG.US,D,20120216,000000,26953.2,27022.6,26044,26044,5.8098835480149,0
+YANG.US,D,20120217,000000,26044,26044,25430.2,25861.8,6.5630166005354,0
+YANG.US,D,20120221,000000,26022.6,27409,26022.6,27135.4,11.512176659956,0
+YANG.US,D,20120222,000000,27296.2,27296.2,26182.6,26749.6,10.705248389398,0
+YANG.US,D,20120223,000000,27204.8,27365.2,26567.2,26636.2,18.451759786751,0
+YANG.US,D,20120224,000000,26885.8,26885.8,26113.8,26771.4,6.0250644201635,0
+YANG.US,D,20120227,000000,27296.2,28250.4,26727.4,26953.2,11.61976709603,0
+YANG.US,D,20120228,000000,26909.6,26909.6,25476,26204.2,18.290374132639,0
+YANG.US,D,20120229,000000,25818.2,26159.4,25247.8,25931.4,8.2306683596876,0
+YANG.US,D,20120301,000000,25861.8,25885.8,25202.6,25680,4.2498222249368,0
+YANG.US,D,20120302,000000,25247.8,26000.4,24792.8,25020.6,11.565971877992,0
+YANG.US,D,20120305,000000,25749,26749.6,25749,26727.4,34.590325197903,0
+YANG.US,D,20120306,000000,28408.6,29660.4,28114.2,29660.4,55.678050668474,0
+YANG.US,D,20120307,000000,28638.6,28933.8,27977.6,28456.2,33.729601709309,0
+YANG.US,D,20120308,000000,27569.2,27569.2,26521.6,26794.8,23.777486372432,0
+YANG.US,D,20120309,000000,26044,26363.2,25727.2,26272.2,21.410496778796,0
+YANG.US,D,20120312,000000,26293.6,26885.8,25795,26293.6,19.635254583569,0
+YANG.US,D,20120313,000000,26000.4,26044,24636.2,24769.2,32.546106912491,0
+YANG.US,D,20120314,000000,25749,26497.4,25157,26113.8,18.128988478528,0
+YANG.US,D,20120315,000000,26135.6,26612.4,25818.2,25818.2,12.641876238736,0
+YANG.US,D,20120316,000000,25703.8,26044,25247.8,25885.8,8.9300061941712,0
+YANG.US,D,20120319,000000,26272.2,26454,25612.6,26182.6,14.686094524149,0
+YANG.US,D,20120320,000000,27500,28205,26977.2,27204.8,47.770153617012,0
+YANG.US,D,20120321,000000,27409,27681.8,26885.8,27067.8,13.287418855182,0
+YANG.US,D,20120322,000000,28682.4,28773.4,27638,28135.4,50.029552774573,0
+YANG.US,D,20120323,000000,28408.6,28408.6,27113.6,27113.6,20.280797200015,0
+YANG.US,D,20120326,000000,26680.2,26771.4,25545,26068,35.451048686498,0
+YANG.US,D,20120327,000000,25840.4,26226.2,25636,26226.2,7.4237400891302,0
+YANG.US,D,20120328,000000,26727.4,28250.4,26658.2,27819,57.937449826035,0
+YANG.US,D,20120329,000000,29229.2,29660.4,28591,28979.2,58.744378096594,0
+YANG.US,D,20120330,000000,28274,28547.6,27660.4,28068.4,21.571882432907,0
+YANG.US,D,20120402,000000,28456.2,28456.2,26840.6,26931.6,36.204181739019,0
+YANG.US,D,20120403,000000,26794.8,27751.4,26794.8,27273.6,16.19236062919,0
+YANG.US,D,20120404,000000,27931.4,28887.8,27931.4,28547.6,18.935916749086,0
+YANG.US,D,20120405,000000,28660.4,28660.4,27477.8,27819,10.059705772952,0
+YANG.US,D,20120409,000000,28660.4,28979.2,28044.8,28456.2,18.774531094974,0
+YANG.US,D,20120410,000000,28456.2,30434.8,27886.2,29955.4,35.827615212758,0
+YANG.US,D,20120411,000000,28591,29116.2,28022.8,29116.2,22.163629831316,0
+YANG.US,D,20120412,000000,28432.6,28432.6,26272.2,26612.4,31.900564296045,0
+YANG.US,D,20120413,000000,26771.4,27638,26272.2,27182.6,20.227001981978,0
+YANG.US,D,20120416,000000,26406.6,28317.4,26272.2,28159.6,12.857057110885,0
+YANG.US,D,20120417,000000,27341.8,27977.6,26840.6,27317.6,29.103212958112,0
+YANG.US,D,20120418,000000,27000.8,27681.8,26794.8,27067.8,26.09068074803,0
+YANG.US,D,20120419,000000,26658.2,27273.6,25861.8,26818.6,24.207848116729,0
+YANG.US,D,20120420,000000,26272.2,26794.8,25818.2,26612.4,17.591036298156,0
+YANG.US,D,20120423,000000,28226.8,29229.2,27773,28751.4,75.797462214381,0
+YANG.US,D,20120424,000000,28660.4,28911.4,28250.4,28523.4,10.705248389398,0
+YANG.US,D,20120425,000000,28523.4,28660.4,27977.6,28092,22.755377229725,0
+YANG.US,D,20120426,000000,28000.8,28226.8,27113.6,27296.2,10.866634043509,0
+YANG.US,D,20120427,000000,27296.2,27296.2,26612.4,26704.2,6.4554261644611,0
+YANG.US,D,20120430,000000,27044.4,27226.8,26704.2,27204.8,7.2085592169816,0
+YANG.US,D,20120501,000000,27135.4,27135.4,25588.8,26135.6,30.394298191004,0
+YANG.US,D,20120502,000000,26749.6,26818.6,25909.6,26022.6,15.008865832372,0
+YANG.US,D,20120503,000000,25703.8,26909.6,25703.8,25840.4,14.955070614335,0
+YANG.US,D,20120504,000000,27296.2,27638,26658.2,27500,29.103212958112,0
+YANG.US,D,20120507,000000,28432.6,28432.6,27500,27862.6,15.493022794707,0
+YANG.US,D,20120508,000000,28478.6,29979.4,28478.6,29070.4,25.068571605323,0
+YANG.US,D,20120509,000000,30458.6,30936,29843,30228.4,33.245444746974,0
+YANG.US,D,20120510,000000,29820.8,30640.4,27365.2,30411.2,9.8445249008028,0
+YANG.US,D,20120511,000000,31502.6,31502.6,30137.8,30775.6,11.834947968178,0
+YANG.US,D,20120514,000000,31845,33892.4,31754,32823.2,51.697204533725,0
+YANG.US,D,20120515,000000,32914.4,33938,32187.2,33073,29.372189048298,0
+YANG.US,D,20120516,000000,33825,35007.4,32754,35007.4,40.131232655733,0
+YANG.US,D,20120517,000000,35074.8,37144.6,34231.2,37144.6,17.698626734231,0
+YANG.US,D,20120518,000000,36371.8,38647.4,35166.4,38647.4,44.650030970855,0
+YANG.US,D,20120521,000000,37804.4,38669.2,35257.2,35758,57.238111991553,0
+YANG.US,D,20120522,000000,35645,37507.2,34960,37100.8,21.14152068861,0
+YANG.US,D,20120523,000000,38691.2,39122.8,36803.8,37259.2,41.529908324699,0
+YANG.US,D,20120524,000000,36415.6,39053.6,36415.6,38326.6,14.524708870037,0
+YANG.US,D,20120525,000000,38873.2,39122.8,37576.2,38714.8,12.803261892847,0
+YANG.US,D,20120529,000000,35621.4,36415.6,34847.4,35257.2,36.742133919391,0
+YANG.US,D,20120530,000000,37100.8,38259.4,37100.8,38077.4,29.694960356521,0
+YANG.US,D,20120531,000000,37871.4,39942.8,37871.4,38326.6,29.748755574558,0
+YANG.US,D,20120601,000000,40715.4,42014,40079.6,42014,51.589614097649,0
+YANG.US,D,20120604,000000,43149.2,45491.6,42014,42649.6,83.705359265846,0
+YANG.US,D,20120605,000000,44331.6,44331.6,41034.2,41420.4,30.770864717264,0
+YANG.US,D,20120606,000000,39921.2,40125,37530.8,37530.8,54.763531961845,0
+YANG.US,D,20120607,000000,34868.8,36940.4,34369.6,36940.4,49.545395812238,0
+YANG.US,D,20120608,000000,39236,39236,37259.2,37259.2,27.166585108773,0
+YANG.US,D,20120611,000000,35029.2,38326.6,34868.8,37804.4,20.980135034498,0
+YANG.US,D,20120612,000000,36507,37485.4,36007.8,37416,11.189405351733,0
+YANG.US,D,20120613,000000,36736.4,36940.4,35371.6,36712.4,16.353746283301,0
+YANG.US,D,20120614,000000,37077,37416,36439.4,36554.2,9.8445249008028,0
+YANG.US,D,20120615,000000,35190,35825.2,33938,33938,20.173206763941,0
+YANG.US,D,20120618,000000,34209.6,34778.2,33619,34007.2,13.448804509294,0
+YANG.US,D,20120619,000000,33846.8,33846.8,32369.4,32775.8,13.395009291257,0
+YANG.US,D,20120620,000000,33231,33938,32551.6,33504.4,6.0250644201635,0
+YANG.US,D,20120621,000000,34187.4,37416,34120.4,37416,25.229957259435,0
+YANG.US,D,20120622,000000,37192,37689,35892.8,35892.8,17.160674553859,0
+YANG.US,D,20120625,000000,39236,40352.2,38396.2,39738.4,29.372189048298,0
+YANG.US,D,20120626,000000,38556.4,39418.4,37758.4,38441.6,12.641876238736,0
+YANG.US,D,20120627,000000,37463.2,37667.2,36394,37304.8,21.840858523093,0
+YANG.US,D,20120628,000000,38417.6,38873.2,37621.6,38168.6,20.227001981978,0
+YANG.US,D,20120629,000000,34460.4,35439.2,33892.4,34437.4,28.027308597368,0
+YANG.US,D,20120702,000000,33892.4,35190,33664.8,34528.4,22.647786793651,0
+YANG.US,D,20120703,000000,34460.4,34460.4,32957.8,33300.8,14.84748017826,0
+YANG.US,D,20120705,000000,34074.8,34074.8,32754,33096.2,14.09434712574,0
+YANG.US,D,20120706,000000,33777.8,34734.4,33595.4,34482.6,19.742845019643,0
+YANG.US,D,20120709,000000,35324.4,36211.4,34960,35916.6,19.312483275346,0
+YANG.US,D,20120710,000000,35348.2,38168.6,35348.2,38010.2,24.960981169249,0
+YANG.US,D,20120711,000000,37077,38010.2,36394,36895,10.974224479584,0
+YANG.US,D,20120712,000000,38374.2,39396.4,38101,38738.6,27.650742071108,0
+YANG.US,D,20120713,000000,37530.8,37530.8,36621.8,36736.4,28.027308597368,0
+YANG.US,D,20120716,000000,37507.2,38235.6,37394.2,37804.4,14.363323215926,0
+YANG.US,D,20120717,000000,37144.6,39830,37144.6,38782.6,18.290374132639,0
+YANG.US,D,20120718,000000,39873.6,39873.6,38600,39509.2,12.37290014855,0
+YANG.US,D,20120719,000000,38760.6,38760.6,36233.6,37283,28.56526077774,0
+YANG.US,D,20120720,000000,37713.2,37986,37144.6,37713.2,11.834947968178,0
+YANG.US,D,20120723,000000,40669.6,41285.2,39556.2,39897.2,24.100257680654,0
+YANG.US,D,20120724,000000,39897.2,40376.2,38326.6,39921.2,12.37290014855,0
+YANG.US,D,20120725,000000,38669.2,40352.2,37918.6,40146.8,18.935916749086,0
+YANG.US,D,20120726,000000,38691.2,39192,37554.4,37871.4,11.673562314067,0
+YANG.US,D,20120727,000000,37576.2,37758.4,35257.2,35324.4,11.189405351733,0
+YANG.US,D,20120730,000000,35712.6,37100.8,35712.6,36962.2,9.3065727204314,0
+YANG.US,D,20120731,000000,37283,37485.4,35666.8,36484.6,16.730312809562,0
+YANG.US,D,20120801,000000,35666.8,37326.8,35666.8,36871.2,8.7686205400595,0
+YANG.US,D,20120802,000000,37713.2,38283.2,36712.4,38077.4,9.1989822843571,0
+YANG.US,D,20120803,000000,36257.6,36394,35280.8,35689.2,8.8224157580969,0
+YANG.US,D,20120806,000000,35371.6,35371.6,33187.4,34300.4,18.021398042453,0
+YANG.US,D,20120807,000000,33483,33483,31641,32048.8,22.217425049353,0
+YANG.US,D,20120808,000000,32209.4,32754,32163.8,32754,27.704537289145,0
+YANG.US,D,20120809,000000,32573.2,32890.8,31617,31822.8,9.9521153368776,0
+YANG.US,D,20120810,000000,32551.6,33005,31389.4,31526,25.498933349621,0
+YANG.US,D,20120813,000000,31845,32754,31320,31799.6,19.097302403197,0
+YANG.US,D,20120814,000000,31298,31411,30708.2,31367.4,8.7686205400595,0
+YANG.US,D,20120815,000000,31799.6,32096.4,31549.8,31708,4.303617442974,0
+YANG.US,D,20120816,000000,32437,32437,31799.6,32140,6.778197472684,0
+YANG.US,D,20120817,000000,32345.6,32823.2,32118.2,32118.2,9.0913918482823,0
+YANG.US,D,20120820,000000,32754,33096.2,32528.2,32593.4,3.1739178641933,0
+YANG.US,D,20120821,000000,32187.2,33437.2,31845,33231,17.106879335822,0
+YANG.US,D,20120822,000000,34120.4,34187.4,33073,33209.6,16.084770193115,0
+YANG.US,D,20120823,000000,32573.2,33825,32573.2,33346.4,5.3257265856804,0
+YANG.US,D,20120824,000000,34007.2,34051,33254.8,33574,5.5947026758663,0
+YANG.US,D,20120827,000000,33846.8,34665.2,33846.8,34369.6,8.0692827055764,0
+YANG.US,D,20120828,000000,34369.6,34595.8,33916.4,33960.2,9.8445249008028,0
+YANG.US,D,20120829,000000,34278.8,34369.6,33892.4,34142,10.382477081175,0
+YANG.US,D,20120830,000000,34552.4,35439.2,34552.4,35257.2,11.350791005844,0
+YANG.US,D,20120831,000000,34801.6,35597.4,34255,34825,7.5313305252045,0
+YANG.US,D,20120904,000000,35393.8,36394,35393.8,36029.6,9.7369344647285,0
+YANG.US,D,20120905,000000,36394,37304.8,36394,36986.2,10.436272299212,0
+YANG.US,D,20120906,000000,36120.6,36667.4,34868.8,35074.8,23.454715064208,0
+YANG.US,D,20120907,000000,33118,33984,32641,32775.8,26.790018582513,0
+YANG.US,D,20120910,000000,34142,34983.8,33461.2,34573.8,5.6484978939032,0
+YANG.US,D,20120911,000000,34231.2,34231.2,33231,33346.4,5.7022931119406,0
+YANG.US,D,20120912,000000,32867,32981.4,32140,32684.8,10.543862735286,0
+YANG.US,D,20120913,000000,32460.6,32914.4,30298.2,30731.6,17.913807606379,0
+YANG.US,D,20120914,000000,29797.2,29912,28159.6,29070.4,41.960270068997,0
+YANG.US,D,20120917,000000,29343.6,30434.8,29343.6,30252.6,15.708203666855,0
+YANG.US,D,20120918,000000,31003.2,31094,30502,30822.8,14.578504088074,0
+YANG.US,D,20120919,000000,29820.8,30275.8,29614.8,29797.2,8.3920540137992,0
+YANG.US,D,20120920,000000,31070.6,31458.6,30640.4,30957.4,21.087725470572,0
+YANG.US,D,20120921,000000,30320.2,30616.8,29524.4,30502,5.7022931119406,0
+YANG.US,D,20120924,000000,31070.6,31320,30753.8,31025,5.5947026758663,0
+YANG.US,D,20120925,000000,30549.6,31845,30002.8,31822.8,12.534285802662,0
+YANG.US,D,20120926,000000,32391.4,33118,32118.2,32369.4,24.100257680654,0
+YANG.US,D,20120927,000000,30799.2,31207.4,30367.4,30411.2,9.252777502394,0
+YANG.US,D,20120928,000000,30753.8,30753.8,29729.8,30343.6,16.730312809562,0
+YANG.US,D,20121001,000000,29955.4,30367.4,29161.2,30343.6,10.059705772952,0
+YANG.US,D,20121002,000000,30367.4,30411.2,29979.4,30024.8,6.2940405103494,0
+YANG.US,D,20121003,000000,29569.4,30502,29569.4,30502,5.3795218037178,0
+YANG.US,D,20121004,000000,30046.8,30161.2,29389,29682.2,5.5409074578289,0
+YANG.US,D,20121005,000000,28955.4,29116.2,28432.6,29116.2,14.632299306112,0
+YANG.US,D,20121008,000000,30161.2,30161.2,29320,29864.6,8.015487487539,0
+YANG.US,D,20121009,000000,29409,30458.6,29343.6,30070.6,7.2085592169816,0
+YANG.US,D,20121010,000000,30137.8,30526,29912,30137.8,16.676517591524,0
+YANG.US,D,20121011,000000,28933.8,29389,28547.6,28979.2,10.2748866451,0
+YANG.US,D,20121012,000000,29003,29070.4,28114.2,28842.6,14.84748017826,0
+YANG.US,D,20121015,000000,28432.6,28638.6,27862.6,27886.2,23.723691154394,0
+YANG.US,D,20121016,000000,27797,27909.8,27477.8,27500,5.0029552774573,0
+YANG.US,D,20121017,000000,27477.8,28114.2,26840.6,27273.6,14.524708870037,0
+YANG.US,D,20121018,000000,26704.2,27296.2,26521.6,27273.6,9.7907296827659,0
+YANG.US,D,20121019,000000,27067.8,27931.4,27000.8,27840.4,24.907185951212,0
+YANG.US,D,20121022,000000,27113.6,27159,26521.6,26818.6,17.483445862082,0
+YANG.US,D,20121023,000000,27523.6,27953.4,27296.2,27591,27.865922943257,0
+YANG.US,D,20121024,000000,26727.4,26977.2,26159.4,26749.6,11.99633362229,0
+YANG.US,D,20121025,000000,26545.4,26977.2,25818.2,26749.6,6.3478357283868,0
+YANG.US,D,20121026,000000,28000.8,28205,27204.8,28044.8,23.777486372432,0
+YANG.US,D,20121031,000000,28092,28432.6,27409,28226.8,18.774531094974,0
+YANG.US,D,20121101,000000,27432.8,27432.8,26749.6,26862.4,8.7148253220226,0
+YANG.US,D,20121102,000000,26454,27250.2,26454,27204.8,7.5851257432419,0
+YANG.US,D,20121105,000000,27296.2,27477.8,26931.6,26977.2,4.7877744053086,0
+YANG.US,D,20121106,000000,26840.6,26840.6,26226.2,26226.2,10.167296209026,0
+YANG.US,D,20121107,000000,27523.6,27681.8,26885.8,27638,17.591036298156,0
+YANG.US,D,20121108,000000,28114.2,28979.2,27523.6,28887.8,31.093636025487,0
+YANG.US,D,20121109,000000,29569.4,29569.4,28114.2,28547.6,31.470202551748,0
+YANG.US,D,20121112,000000,27977.6,28500.4,27432.8,28478.6,36.580748265279,0
+YANG.US,D,20121113,000000,29409,29797.2,27797,29660.4,16.461336719376,0
+YANG.US,D,20121114,000000,27660.4,31229,27660.4,31047,14.148142343777,0
+YANG.US,D,20121115,000000,31571.8,31845,30549.6,31367.4,14.739889742186,0
+YANG.US,D,20121116,000000,31549.8,32413.2,30822.8,31276.6,11.942538404253,0
+YANG.US,D,20121119,000000,29638.8,30593.6,29161.2,29864.6,30.017731664744,0
+YANG.US,D,20121120,000000,30502,31138,30161.2,30775.6,30.125322100818,0
+YANG.US,D,20121121,000000,29864.6,30640.4,29682.2,30252.6,8.015487487539,0
+YANG.US,D,20121123,000000,29184.8,29433,28226.8,28226.8,6.4016309464237,0
+YANG.US,D,20121126,000000,29252.8,29343.6,28706.2,28797.2,10.221091427063,0
+YANG.US,D,20121127,000000,28706.2,29912,28706.2,29820.8,6.8319926907214,0
+YANG.US,D,20121128,000000,30549.6,30731.6,29184.8,29184.8,9.1451870663197,0
+YANG.US,D,20121129,000000,28547.6,29276.2,28478.6,28614.8,3.8194604806394,0
+YANG.US,D,20121130,000000,28226.8,28660.4,28068.4,28317.4,3.9808461347509,0
+YANG.US,D,20121203,000000,28317.4,28979.2,28295.8,28933.8,1.3986756689666,0
+YANG.US,D,20121204,000000,28706.2,29955.4,28591,29955.4,13.233623637145,0
+YANG.US,D,20121205,000000,28820.6,29367,28547.6,29343.6,5.3795218037178,0
+YANG.US,D,20121206,000000,29207,29433,29137.4,29276.2,5.9712692021266,0
+YANG.US,D,20121207,000000,28933.8,29478.4,28864.4,29252.8,2.9049417740074,0
+YANG.US,D,20121210,000000,29003,29003,28432.6,28547.6,8.4458492318366,0
+YANG.US,D,20121211,000000,28547.6,28547.6,27819,28092,17.053084117784,0
+YANG.US,D,20121212,000000,27523.6,27523.6,27091.8,27477.8,7.8541018334273,0
+YANG.US,D,20121213,000000,27341.8,28068.4,27341.8,27977.6,6.0788596382009,0
+YANG.US,D,20121214,000000,27409,27409,26521.6,26567.2,6.7244022546471,0
+YANG.US,D,20121217,000000,26363.2,26704.2,26363.2,26384.8,6.1326548562377,0
+YANG.US,D,20121218,000000,26384.8,26384.8,25362.6,25385,17.967602824417,0
+YANG.US,D,20121219,000000,25020.6,25430.2,24475.8,24769.2,14.686094524149,0
+YANG.US,D,20121220,000000,24566.8,25020.6,24566.8,24677.8,7.8541018334273,0
+YANG.US,D,20121221,000000,25909.6,25909.6,25157,25454,7.3699448710928,0
+YANG.US,D,20121224,000000,25931.4,26226.2,25931.4,26226.2,3.8194604806394,0
+YANG.US,D,20121226,000000,26293.6,26293.6,24951,25362.6,7.3161496530559,0
+YANG.US,D,20121227,000000,25362.6,25909.6,25362.6,25588.8,2.4745800297101,0
+YANG.US,D,20121228,000000,25521.6,25795,25180.4,25362.6,9.3603679384683,0
+YANG.US,D,20121231,000000,25180.4,25180.4,23768.8,23768.8,10.059705772952,0
+YANG.US,D,20130102,000000,21972.4,23907.4,21631.6,21972.4,48.630877105606,0
+YANG.US,D,20130103,000000,22428.2,22565,21493.6,21790.2,28.780441649889,0
+YANG.US,D,20130104,000000,22018.4,22040,21382.8,21403.8,9.9521153368776,0
+YANG.US,D,20130107,000000,22291.2,22291.2,21699.2,21744.8,9.4679583745426,0
+YANG.US,D,20130108,000000,22655.4,22860,22087.2,22565,19.742845019643,0
+YANG.US,D,20130109,000000,22360.2,22565,21516.8,21584.4,11.727357532104,0
+YANG.US,D,20130110,000000,21040,21108.8,20198.6,20426,34.590325197903,0
+YANG.US,D,20130111,000000,21382.8,21382.8,20745,20836,18.290374132639,0
+YANG.US,D,20130114,000000,20471.6,20722.8,20037.6,20584.4,12.103924058364,0
+YANG.US,D,20130115,000000,20857.8,21221.8,20745,20790.4,5.7560883299775,0
+YANG.US,D,20130116,000000,21178.2,21313,21040,21291.4,11.942538404253,0
+YANG.US,D,20130117,000000,21653.8,21766.6,21154.6,21313,10.812838825472,0
+YANG.US,D,20130118,000000,21040,21087.2,20722.8,20836,6.8857879087582,0
+YANG.US,D,20130122,000000,21608.6,21608.6,20699.2,20699.2,8.6072348859478,0
+YANG.US,D,20130123,000000,20517,20995.8,20517,20926.8,8.6610301039852,0
+YANG.US,D,20130124,000000,20562.4,21451.6,20562.4,21451.6,25.229957259435,0
+YANG.US,D,20130125,000000,21584.4,22246,21584.4,21996.2,24.100257680654,0
+YANG.US,D,20130128,000000,21428.2,22063.6,21428.2,21835.8,25.71411422177,0
+YANG.US,D,20130129,000000,21584.4,21927.2,21540.8,21653.8,7.0471735628699,0
+YANG.US,D,20130130,000000,21178.2,21766.6,21154.6,21722.6,17.967602824417,0
+YANG.US,D,20130131,000000,21722.6,21949,21722.6,21814,5.6484978939032,0
+YANG.US,D,20130201,000000,21360.8,21540.8,21200,21291.4,10.543862735286,0
+YANG.US,D,20130204,000000,21653.8,22974.6,21653.8,22950.6,37.118700445651,0
+YANG.US,D,20130205,000000,22929,23404.4,22725,22860,38.194604806394,0
+YANG.US,D,20130206,000000,23565,23565,22610.2,22610.2,10.490067517249,0
+YANG.US,D,20130207,000000,23178.6,23655.6,23041.6,23565,31.685383423896,0
+YANG.US,D,20130208,000000,23473.8,23473.8,23064,23064,11.781152750141,0
+YANG.US,D,20130211,000000,23200.8,23383,23131,23360.8,3.9270509167138,0
+YANG.US,D,20130212,000000,23313.6,23404.4,23041.6,23291.6,12.265309712476,0
+YANG.US,D,20130213,000000,23313.6,23313.6,22586.2,23087.8,5.7560883299775,0
+YANG.US,D,20130214,000000,23064,23087.8,22883.2,22907.2,5.1643409315687,0
+YANG.US,D,20130215,000000,22725,23178.6,22473.4,23155,9.3065727204314,0
+YANG.US,D,20130219,000000,23655.6,23655.6,23313.6,23542.6,15.761998884893,0
+YANG.US,D,20130220,000000,23291.6,24406.6,23269.8,24406.6,26.628632928402,0
+YANG.US,D,20130221,000000,25020.6,25909.6,24792.8,25454,50.83648104513,0
+YANG.US,D,20130222,000000,25180.4,25339.4,24816.6,24816.6,8.7148253220226,0
+YANG.US,D,20130225,000000,24224.2,25931.4,23768.8,25545,44.219669226558,0
+YANG.US,D,20130226,000000,25202.6,26044,24636.2,25385,16.19236062919,0
+YANG.US,D,20130227,000000,25247.8,25636,24588.6,24656.2,16.891698463673,0
+YANG.US,D,20130228,000000,24430.2,24792.8,23950.8,24769.2,11.189405351733,0
+YANG.US,D,20130301,000000,25247.8,25636,24566.8,24636.2,23.454715064208,0
+YANG.US,D,20130304,000000,25588.8,26113.8,25202.6,25272.2,49.545395812238,0
+YANG.US,D,20130305,000000,24566.8,24792.8,23975,24133.4,21.51808721487,0
+YANG.US,D,20130306,000000,24020.4,24454,23907.4,24271.4,15.654408448818,0
+YANG.US,D,20130307,000000,24406.6,24545,24111.4,24454,4.6263887511971,0
+YANG.US,D,20130308,000000,23950.8,24065.8,23383,23838.4,21.249111124684,0
+YANG.US,D,20130311,000000,24020.4,24293.4,23929.2,23929.2,10.059705772952,0
+YANG.US,D,20130312,000000,24111.4,25293.6,24111.4,25111.6,21.625677650944,0
+YANG.US,D,20130313,000000,25861.8,26091.6,25588.8,25931.4,19.312483275346,0
+YANG.US,D,20130314,000000,26159.4,26159.4,24884.2,25612.6,13.610190163405,0
+YANG.US,D,20130315,000000,26000.4,26430.2,25066.2,26226.2,14.040551907702,0
+YANG.US,D,20130318,000000,27365.2,27432.8,26636.2,26909.6,18.236578914603,0
+YANG.US,D,20130319,000000,27729.4,27729.4,26636.2,27159,17.375855426008,0
+YANG.US,D,20130320,000000,25976.6,26272.2,25406.4,25521.6,34.913096506127,0
+YANG.US,D,20130321,000000,25909.6,26000.4,25567,25931.4,15.761998884893,0
+YANG.US,D,20130322,000000,25861.8,25861.8,25588.8,25658,6.8857879087582,0
+YANG.US,D,20130325,000000,25247.8,26022.6,25111.6,25795,15.546818012743,0
+YANG.US,D,20130326,000000,25430.2,25521.6,25180.4,25180.4,5.271931367643,0
+YANG.US,D,20130327,000000,25385,25385,24860.2,24907,12.265309712476,0
+YANG.US,D,20130328,000000,25498,25498,25272.2,25385,6.9395831267956,0
+YANG.US,D,20130401,000000,25272.2,26113.8,25272.2,26022.6,18.236578914603,0
+YANG.US,D,20130402,000000,25020.6,25736.4,25020.6,25712.8,6.4016309464237,0
+YANG.US,D,20130403,000000,26022.6,27177.2,26022.6,27177.2,36.742133919391,0
+YANG.US,D,20130404,000000,27409,27409,26885.8,26885.8,10.490067517249,0
+YANG.US,D,20130405,000000,27927.8,28997.2,27693,27985.8,20.065616327866,0
+YANG.US,D,20130408,000000,27977.6,28399.8,27681.8,27729.4,10.866634043509,0
+YANG.US,D,20130409,000000,27328.4,27438.2,26275.4,26458,14.793684960223,0
+YANG.US,D,20130410,000000,26275.4,26275.4,25462.8,25618,9.1989822843571,0
+YANG.US,D,20130411,000000,25570.8,26260.8,25570.8,26260.8,10.974224479584,0
+YANG.US,D,20130412,000000,26488.6,26822,26467.2,26512.2,25.660319003733,0
+YANG.US,D,20130415,000000,27922.6,28960.8,27304.8,28911.4,21.087725470572,0
+YANG.US,D,20130416,000000,27077.4,28059.2,27044.4,27390.8,33.191649528937,0
+YANG.US,D,20130417,000000,27977.6,29116.2,27742.4,28829.8,31.79297385997,0
+YANG.US,D,20130418,000000,28673,29116.2,28068.4,28755.2,34.106168235569,0
+YANG.US,D,20130419,000000,26967.8,27895.2,26958.6,27182.6,16.084770193115,0
+YANG.US,D,20130422,000000,26931.6,27226.8,26676.2,26676.2,7.5313305252045,0
+YANG.US,D,20130423,000000,26891.4,26891.4,25985.8,26146.2,13.018442764996,0
+YANG.US,D,20130424,000000,25830.8,25830.8,25190.2,25190.2,13.771575817517,0
+YANG.US,D,20130425,000000,24169.2,24621,23643,24007.4,25.929295093918,0
+YANG.US,D,20130426,000000,25366.6,25366.6,24412,24714.4,11.081814915658,0
+YANG.US,D,20130429,000000,24539.2,24539.2,24033,24089.2,3.0125322100818,0
+YANG.US,D,20130430,000000,24133.4,24138.8,23574,23637.2,13.233623637145,0
+YANG.US,D,20130501,000000,23956.8,24425,23865.4,24311.6,9.6293440286543,0
+YANG.US,D,20130502,000000,24397.2,24430.2,23883.8,23883.8,4.8953648413829,0
+YANG.US,D,20130503,000000,23465,23738,23360.8,23738,18.505555004788,0
+YANG.US,D,20130506,000000,23674.4,23674.4,23076.6,23076.6,7.1009687809073,0
+YANG.US,D,20130507,000000,22695.8,22779.4,22131.4,22519.4,24.476824206915,0
+YANG.US,D,20130508,000000,22546.4,22582.8,21396.6,21451.6,20.549773290201,0
+YANG.US,D,20130509,000000,21373.2,21373.2,21057.8,21221.8,27.112789890736,0
+YANG.US,D,20130510,000000,21057.8,21149.2,20771.8,20771.8,8.2306683596876,0
+YANG.US,D,20130513,000000,21072.6,21526.2,21072.6,21382.8,21.571882432907,0
+YANG.US,D,20130514,000000,21403.8,21595.6,21403.8,21418.4,6.0250644201635,0
+YANG.US,D,20130515,000000,21529.4,21529.4,20730,21050.8,9.1451870663197,0
+YANG.US,D,20130516,000000,21373.2,21373.2,21227.2,21323.8,4.303617442974,0
+YANG.US,D,20130517,000000,20832.2,21027.2,20832.2,20899.4,6.4554261644611,0
+YANG.US,D,20130520,000000,20526.6,20526.6,19274.3,19288.8,15.815794102929,0
+YANG.US,D,20130521,000000,19740.8,19845.2,19507.5,19507.5,6.0250644201635,0
+YANG.US,D,20130522,000000,19675.1,21008.4,19675.1,20894,11.565971877992,0
+YANG.US,D,20130523,000000,21936.2,22288,21291.4,21291.4,21.787063305056,0
+YANG.US,D,20130524,000000,21835.8,21835.8,21318.4,21577.2,8.5534396679109,0
+YANG.US,D,20130528,000000,20498.8,20662.6,20471.6,20475,7.3699448710928,0
+YANG.US,D,20130529,000000,21069.2,21360.8,20857.8,21105.4,16.622722373487,0
+YANG.US,D,20130530,000000,20926.8,20926.8,20635.4,20635.4,10.167296209026,0
+YANG.US,D,20130531,000000,21200,21908.6,21191.2,21863.2,9.4679583745426,0
+YANG.US,D,20130603,000000,21566.2,22109.6,20717.2,21540.8,6.4016309464237,0
+YANG.US,D,20130604,000000,21772,21881.8,21269.4,21472,5.3795218037178,0
+YANG.US,D,20130605,000000,21881.8,22459,21881.8,22459,17.106879335822,0
+YANG.US,D,20130606,000000,22646.8,22743.4,21832.4,21881.8,21.787063305056,0
+YANG.US,D,20130607,000000,21881.8,21923.6,21313,21327.8,5.9174739840892,0
+YANG.US,D,20130610,000000,21814,21839.6,21472,21590,4.9491600594201,0
+YANG.US,D,20130611,000000,22737.6,22737.6,22167.4,22568.2,21.948448959168,0
+YANG.US,D,20130612,000000,22000.2,23087.8,22000.2,23020.2,19.366278493383,0
+YANG.US,D,20130613,000000,23178.6,23616,22428.2,22579.2,9.8983201188402,0
+YANG.US,D,20130614,000000,23041.6,23750.6,23041.6,23623.4,14.578504088074,0
+YANG.US,D,20130617,000000,22670.2,22670.2,22040,22318.8,8.9300061941712,0
+YANG.US,D,20130618,000000,22513.6,22513.6,21668.4,21872.4,9.3603679384683,0
+YANG.US,D,20130619,000000,22634.4,23051.2,22634.4,22974.6,8.7686205400595,0
+YANG.US,D,20130620,000000,23659.6,25918.2,23659.6,25694.6,58.314016352295,0
+YANG.US,D,20130621,000000,24926.2,25558,24579.4,25083.8,30.394298191004,0
+YANG.US,D,20130624,000000,27080.8,28259.4,26840.6,27405.2,173.97373513222,0
+YANG.US,D,20130625,000000,28692.8,28973.6,25554,25612.6,121.03924058364,0
+YANG.US,D,20130626,000000,25151.4,25151.4,24417.2,24425,70.417940410661,0
+YANG.US,D,20130627,000000,23801.6,23916.4,23313.6,23373.6,22.970558101874,0
+YANG.US,D,20130628,000000,23370,23370,22470,22664.8,23.831281590468,0
+YANG.US,D,20130701,000000,22664.8,23747,22200.2,22683.2,41.368522670588,0
+YANG.US,D,20130702,000000,22209.4,23246.2,22069.4,22965.6,18.236578914603,0
+YANG.US,D,20130703,000000,24497.6,24497.6,23269.8,23623.4,37.280086099763,0
+YANG.US,D,20130705,000000,23236.8,23386.6,22528.2,22732.2,23.400919846171,0
+YANG.US,D,20130708,000000,22313,22701.6,22237,22701.6,24.100257680654,0
+YANG.US,D,20130709,000000,22233.6,22568.2,22124,22360.2,11.189405351733,0
+YANG.US,D,20130710,000000,22397.2,22397.2,21850.2,21941.6,14.040551907702,0
+YANG.US,D,20130711,000000,20845,20845,19698.9,19698.9,64.71564729872,0
+YANG.US,D,20130712,000000,20280,20417.2,20037.6,20180,26.682428146439,0
+YANG.US,D,20130715,000000,19675.1,19790.2,19234.5,19271,34.913096506127,0
+YANG.US,D,20130716,000000,19107,19335.1,18739,19070.7,18.182783696565,0
+YANG.US,D,20130717,000000,18961.2,19037.8,18520.3,18556.8,33.406830401086,0
+YANG.US,D,20130718,000000,18469.3,18469.3,18152.2,18161.5,34.428939543792,0
+YANG.US,D,20130719,000000,18542,18605.9,18234.2,18301.6,31.900564296045,0
+YANG.US,D,20130722,000000,18237.9,18274.5,18078.6,18207.2,18.451759786751,0
+YANG.US,D,20130723,000000,17573.7,17696.6,17409.9,17510.1,19.42007371142,0
+YANG.US,D,20130724,000000,17819.6,18083.2,17669.4,17841.9,74.775353071676,0
+YANG.US,D,20130725,000000,17023.4,17118.6,16568.6,16632.2,63.316971629755,0
+YANG.US,D,20130726,000000,16859.7,16859.7,16245.5,16295.3,24.100257680654,0
+YANG.US,D,20130729,000000,16813.9,17109.7,16604.8,17068.8,22.862967665799,0
+YANG.US,D,20130730,000000,16813.9,17091.5,16659.3,16836.8,14.363323215926,0
+YANG.US,D,20130731,000000,16855,16864.1,16286.6,16609.5,37.064905227613,0
+YANG.US,D,20130801,000000,15817.4,15817.4,15144.3,15340.4,89.676628467972,0
+YANG.US,D,20130802,000000,15199.1,15462.7,15135.5,15217.2,11.135610133695,0
+YANG.US,D,20130805,000000,15340.4,15504,15340.4,15462.7,40.93816092629,0
+YANG.US,D,20130806,000000,15417.6,15908.7,15399.3,15654.4,22.378810703465,0
+YANG.US,D,20130807,000000,15963.5,16418.2,15963.5,16350,31.846769078008,0
+YANG.US,D,20130808,000000,15772.2,16095.3,15317.6,15444.7,54.602146307731,0
+YANG.US,D,20130809,000000,15444.7,15530.9,15308.2,15326.6,15.654408448818,0
+YANG.US,D,20130812,000000,14912.5,15030.7,14557.6,14676,28.134899033443,0
+YANG.US,D,20130813,000000,14553.2,14648.7,14057.4,14084.4,44.75762140693,0
+YANG.US,D,20130814,000000,14002.7,14189,13930,14184.4,45.187983151227,0
+YANG.US,D,20130815,000000,14539.4,14917.1,14539.4,14839.6,45.026597497116,0
+YANG.US,D,20130816,000000,14848.7,14848.7,14393.5,14534.9,42.820993557591,0
+YANG.US,D,20130819,000000,14557.6,14557.6,13970.8,14425.7,25.606523785695,0
+YANG.US,D,20130820,000000,14584.7,14584.7,14416.5,14443.8,37.441471753874,0
+YANG.US,D,20130821,000000,14662.5,14816.9,14380.5,14707.8,41.691293978811,0
+YANG.US,D,20130822,000000,14271.1,14271.1,13975.4,13980,38.947737858915,0
+YANG.US,D,20130823,000000,13893.2,13930,13743.6,13793.4,22.593991575613,0
+YANG.US,D,20130826,000000,13575,13729.6,13265.5,13665.7,37.333881317799,0
+YANG.US,D,20130827,000000,14011.5,14589.4,13779.7,14512.3,74.183605673264,0
+YANG.US,D,20130828,000000,14557.6,14607.8,14139.2,14239,35.020686942201,0
+YANG.US,D,20130829,000000,13998.1,14225.6,13938.8,14179.7,23.99266724458,0
+YANG.US,D,20130830,000000,14280.1,14734.9,14280.1,14630.3,33.51442083716,0
+YANG.US,D,20130903,000000,14243.7,14243.7,13274.6,13529.6,42.067860505071,0
+YANG.US,D,20130904,000000,13193,13470.5,13065.7,13074.6,106.72971258575,0
+YANG.US,D,20130905,000000,12965.5,12965.5,12601.5,12646.9,58.152630698187,0
+YANG.US,D,20130906,000000,12410.2,12719.7,12205.8,12383.1,34.805506070052,0
+YANG.US,D,20130909,000000,12169.1,12201.1,11718.9,11718.9,57.560883299775,0
+YANG.US,D,20130910,000000,11359.8,11600.6,11009,11009,76.335414394749,0
+YANG.US,D,20130911,000000,11259.4,11259.4,10950,11072.9,27.112789890736,0
+YANG.US,D,20130912,000000,11086.5,11455.1,11054.5,11436.7,37.602857407985,0
+YANG.US,D,20130913,000000,11377.8,11655.3,11377.8,11432.2,26.359656838216,0
+YANG.US,D,20130916,000000,11273.1,11345.8,10918.1,11327.6,42.121655723108,0
+YANG.US,D,20130917,000000,11395.6,11395.6,11218.3,11277.6,23.562305500282,0
+YANG.US,D,20130918,000000,11145.8,11259.4,10622.5,10645.2,72.515953914114,0
+YANG.US,D,20130919,000000,10690.9,10690.9,10490.3,10490.3,34.375144325755,0
+YANG.US,D,20130920,000000,10490.3,10931.8,10463.2,10931.8,68.319926907214,0
+YANG.US,D,20130923,000000,11086.5,11204.9,10736.3,10831.8,44.434850098707,0
+YANG.US,D,20130924,000000,10918.1,11118.1,10818.1,11027.2,26.790018582513,0
+YANG.US,D,20130925,000000,10877.5,10899.9,10581.4,10759,133.08936942397,0
+YANG.US,D,20130926,000000,10622.5,10713.4,10531.6,10536.1,32.384721258379,0
+YANG.US,D,20130927,000000,10595.2,10677.2,10554.3,10640.5,28.457670341666,0
+YANG.US,D,20130930,000000,11000.2,11150.4,10704.5,10795.4,39.216713949101,0
+YANG.US,D,20131001,000000,10649.8,10768.1,10340.3,10340.3,38.84014742284,0
+YANG.US,D,20131002,000000,10485.7,10572.1,10144.8,10144.8,42.067860505071,0
+YANG.US,D,20131003,000000,9926.72,10331.4,9780.8,10149.2,41.476113106662,0
+YANG.US,D,20131004,000000,10094.7,10144.8,9794.74,9853.64,37.818038280134,0
+YANG.US,D,20131007,000000,10081.2,10121.9,9949.02,10081.2,37.71044784406,0
+YANG.US,D,20131008,000000,9971.88,10936.3,9880.82,10936.3,94.625788527393,0
+YANG.US,D,20131009,000000,10763.6,11305.1,10690.9,10790.9,56.484978939032,0
+YANG.US,D,20131010,000000,10435.7,10435.7,10076.5,10076.5,39.808461347509,0
+YANG.US,D,20131011,000000,10126.5,10153.9,9744.72,9744.72,31.03984080745,0
+YANG.US,D,20131014,000000,10008.5,10008.5,9666.82,9735.42,24.207848116729,0
+YANG.US,D,20131015,000000,9635.44,9835.46,9535.22,9790.06,17.483445862082,0
+YANG.US,D,20131016,000000,9666.82,9690.1,9576.34,9676.14,32.707492566603,0
+YANG.US,D,20131017,000000,9703.86,9922.06,9371.46,9398.58,43.305150519926,0
+YANG.US,D,20131018,000000,9098.42,9103.04,8829.94,8829.94,30.501888627078,0
+YANG.US,D,20131021,000000,8898.38,9098.42,8829.94,9053.06,61.918295960789,0
+YANG.US,D,20131022,000000,8921.06,9348.78,8811.94,9093.76,33.89098736342,0
+YANG.US,D,20131023,000000,9535.22,9931.18,9535.22,9826.16,102.96404732315,0
+YANG.US,D,20131024,000000,9913.14,9913.14,9517.04,9808.12,33.030263874826,0
+YANG.US,D,20131025,000000,9894.56,10372.3,9880.82,10358.5,155.09161360117,0
+YANG.US,D,20131028,000000,10422.5,10968.3,10358.5,10868.2,102.748866451,0
+YANG.US,D,20131029,000000,10681.6,10795.4,10190.3,10226.8,119.42538404253,0
+YANG.US,D,20131030,000000,9666.82,10299.4,9612.54,10172.1,53.47244672895,0
+YANG.US,D,20131031,000000,10399.6,10440.3,10090.3,10340.3,24.584414642989,0
+YANG.US,D,20131101,000000,9962.78,10308.7,9962.78,10181,20.173206763941,0
+YANG.US,D,20131104,000000,10031.2,10031.2,9785.44,9785.44,61.326548562377,0
+YANG.US,D,20131105,000000,9894.56,10213.2,9894.56,10076.5,24.853390733175,0
+YANG.US,D,20131106,000000,9849.2,10449.6,9849.2,10390.5,14.524708870037,0
+YANG.US,D,20131107,000000,10440.3,11236.5,10386,11182.2,111.46369177303,0
+YANG.US,D,20131108,000000,11263.8,11268.5,10681.6,10681.6,82.898430995287,0
+YANG.US,D,20131111,000000,10408.8,10558.9,10195,10245.1,42.767198339554,0
+YANG.US,D,20131112,000000,10413.2,10545.2,10217.8,10431.4,21.625677650944,0
+YANG.US,D,20131113,000000,10749.8,10749.8,10008.5,10008.5,52.557928022321,0
+YANG.US,D,20131114,000000,10008.5,10176.6,9817.24,9830.8,43.574126610112,0
+YANG.US,D,20131115,000000,9412.38,9412.38,8925.7,8953.22,199.04230673755,0
+YANG.US,D,20131118,000000,8411.52,8679.58,8229.36,8671.04,154.66125185688,0
+YANG.US,D,20131119,000000,8598.34,8962.32,8598.34,8898.38,53.795218037178,0
+YANG.US,D,20131120,000000,8889.24,9166.82,8702.64,9121.42,39.485690039287,0
+YANG.US,D,20131121,000000,9053.06,9053.06,8884.82,8898.38,30.232912536893,0
+YANG.US,D,20131122,000000,8953.22,8957.86,8834.6,8834.6,11.888743186216,0
+YANG.US,D,20131125,000000,8898.38,9262.36,8839.26,9262.36,127.06430500381,0
+YANG.US,D,20131126,000000,9330.6,9462.56,9043.92,9093.76,29.963936446707,0
+YANG.US,D,20131127,000000,8943.9,8953.22,8784.8,8784.8,21.302906342721,0
+YANG.US,D,20131129,000000,8675.5,8698.14,8584.4,8671.04,23.777486372432,0
+YANG.US,D,20131202,000000,8616.38,8661.92,8561.96,8611.92,62.241067269012,0
+YANG.US,D,20131203,000000,8657.46,8757.3,8548.14,8675.5,25.71411422177,0
+YANG.US,D,20131204,000000,8816.6,8816.6,8543.52,8579.76,25.552728567658,0
+YANG.US,D,20131205,000000,8634.4,8771.04,8566.2,8734.42,20.227001981978,0
+YANG.US,D,20131206,000000,8415.98,8739.06,8334.4,8661.92,26.252066402142,0
+YANG.US,D,20131209,000000,8684.2,8871.06,8684.2,8816.6,23.23953419206,0
+YANG.US,D,20131210,000000,9007.46,9007.46,8602.8,8611.92,43.896897918335,0
+YANG.US,D,20131211,000000,9112.34,9644.54,9002.82,9635.44,83.705359265846,0
+YANG.US,D,20131212,000000,9826.16,10049.2,9740.04,9967.26,182.25819870995,0
+YANG.US,D,20131213,000000,9649.16,9867.24,9639.92,9762.56,38.302195242468,0
+YANG.US,D,20131216,000000,9744.72,9780.8,9499,9767.04,37.118700445651,0
+YANG.US,D,20131217,000000,9985.48,10158.5,9971.88,10149.2,34.697915633978,0
+YANG.US,D,20131218,000000,9780.8,10285.7,9325.92,9544.34,152.29426226324,0
+YANG.US,D,20131219,000000,10245.1,10417.8,10085.8,10181,77.303728319422,0
+YANG.US,D,20131220,000000,10358.5,10454.1,10253.7,10399.6,98.66042988018,0
+YANG.US,D,20131223,000000,10449.6,10549.8,10249.6,10454.1,36.849724355465,0
+YANG.US,D,20131224,000000,10017.8,10053.7,9785.44,9889.92,49.061238849903,0
+YANG.US,D,20131226,000000,10071.9,10167.4,10058.3,10117.5,36.36556739313,0
+YANG.US,D,20131227,000000,9785.44,9876.54,9735.42,9735.42,51.912385405876,0
+YANG.US,D,20131230,000000,9885.46,9926.72,9749.42,9799.16,93.980245910943,0
+YANG.US,D,20131231,000000,9776.34,9803.68,9530.58,9548.98,37.118700445651,0
+YANG.US,D,20140102,000000,9944.58,10463.2,9858.3,10440.3,147.72166873008,0
+YANG.US,D,20140103,000000,10618.1,10950,10618.1,10850,106.40694127753,0
+YANG.US,D,20140106,000000,11222.7,11427.6,11191.5,11395.6,116.41285183244,0
+YANG.US,D,20140107,000000,11519,11577.8,11318.3,11395.6,90.860123264791,0
+YANG.US,D,20140108,000000,11172.9,11172.9,10954.5,11013.6,91.236689791051,0
+YANG.US,D,20140109,000000,11300.5,11782.5,11300.5,11582.4,140.56690473114,0
+YANG.US,D,20140110,000000,11373.1,11373.1,10877.5,10982,95.486512015984,0
+YANG.US,D,20140113,000000,11291.5,11669.1,11250.4,11600.6,100.48946729344,0
+YANG.US,D,20140114,000000,11368.7,11545.8,11059.2,11072.9,90.322171084417,0
+YANG.US,D,20140115,000000,11154.9,11254.7,11077.6,11163.6,19.097302403197,0
+YANG.US,D,20140116,000000,11286.9,11478,11286.9,11445.8,49.599191030275,0
+YANG.US,D,20140117,000000,11400.3,11627.8,11336.7,11500.7,88.654519325267,0
+YANG.US,D,20140121,000000,11254.7,11728,11254.7,11509.8,65.361189915169,0
+YANG.US,D,20140122,000000,11018.3,11132,10672.5,10677.2,82.898430995287,0
+YANG.US,D,20140123,000000,11605.3,12128.4,11586.9,12096.4,171.44535988448,0
+YANG.US,D,20140124,000000,12414.8,12965.5,12401.1,12892.6,443.64916315258,0
+YANG.US,D,20140127,000000,12851.7,13206.6,12555.9,12965.5,506.69715869215,0
+YANG.US,D,20140128,000000,12751.5,12751.5,12364.7,12574.2,152.77841922557,0
+YANG.US,D,20140129,000000,12819.6,12965.5,12373.8,12610.6,131.69069375501,0
+YANG.US,D,20140130,000000,12205.8,12447,12000.9,12428.8,78.594813552311,0
+YANG.US,D,20140131,000000,12942.6,12942.6,12346.8,12501.5,164.66716241179,0
+YANG.US,D,20140203,000000,12729,13488.2,12710.4,13425,173.16680686167,0
+YANG.US,D,20140204,000000,13283.7,13283.7,12738,12938,143.04148476085,0
+YANG.US,D,20140205,000000,13388.6,13675,13156.4,13420.5,119.37158882449,0
+YANG.US,D,20140206,000000,13215.7,13215.7,12733.5,12738,143.8484130314,0
+YANG.US,D,20140207,000000,12542.4,12738,12383.1,12583.1,100.48946729344,0
+YANG.US,D,20140210,000000,12629,13124.2,12629,12919.7,78.594813552311,0
+YANG.US,D,20140211,000000,12032.9,12032.9,11432.2,11432.2,186.61561137096,0
+YANG.US,D,20140212,000000,11077.6,11473.3,10904.5,11459.6,146.75335480542,0
+YANG.US,D,20140213,000000,11786.9,11819.3,11327.6,11364.2,104.68549430034,0
+YANG.US,D,20140214,000000,11254.7,11273.1,10931.8,11086.5,135.56394945368,0
+YANG.US,D,20140218,000000,10950,11141.1,10850,11031.8,108.98911174332,0
+YANG.US,D,20140219,000000,11031.8,11082,10690.9,10886.5,96.454825940656,0
+YANG.US,D,20140220,000000,11259.4,11505.1,11054.5,11172.9,213.02906342721,0
+YANG.US,D,20140221,000000,11300.5,11300.5,11063.8,11095.8,36.526953047242,0
+YANG.US,D,20140224,000000,11564.2,11564.2,11296,11505.1,113.13134353218,0
+YANG.US,D,20140225,000000,11828.4,12205.8,11736.9,12114.8,325.46106912491,0
+YANG.US,D,20140226,000000,11773.5,12014.5,11669.1,11946.4,162.78432978049,0
+YANG.US,D,20140227,000000,11145.8,11227.4,10909.2,10977.6,229.86696667285,0
+YANG.US,D,20140228,000000,11063.8,11400.3,10963.8,11322.9,65.253599479094,0
+YANG.US,D,20140303,000000,11869.1,12055.7,11664.4,11723.6,160.20215931471,0
+YANG.US,D,20140304,000000,11332.2,11445.8,11236.5,11318.3,117.48875619319,0
+YANG.US,D,20140305,000000,11732.5,11896.2,11609.8,11664.4,143.256665633,0
+YANG.US,D,20140306,000000,11605.3,11605.3,11122.7,11309.5,116.89700879478,0
+YANG.US,D,20140307,000000,11496,11896.2,11382.2,11691.4,192.53308535505,0
+YANG.US,D,20140310,000000,12305.5,12510.4,12205.8,12233.1,455.5379063388,0
+YANG.US,D,20140311,000000,12192,12933.5,12132.8,12788.3,165.31270502824,0
+YANG.US,D,20140312,000000,13170.1,13270.1,12833.3,12883.5,256.22662351107,0
+YANG.US,D,20140313,000000,13033.1,14075.2,13020.3,13866.1,586.36787660523,0
+YANG.US,D,20140314,000000,13843.6,13893.2,13374.8,13793.4,329.01155351536,0
+YANG.US,D,20140317,000000,13625,13765.9,13329.3,13725,215.77261954711,0
+YANG.US,D,20140318,000000,13347.3,13347.3,12901.9,13037.8,691.37614221377,0
+YANG.US,D,20140319,000000,13361.2,13875.4,13124.2,13643.2,292.00044350579,0
+YANG.US,D,20140320,000000,14171,14293.7,13675,13788.8,347.67849417426,0
+YANG.US,D,20140321,000000,12756,12824.2,12005.3,12629,529.50633113992,0
+YANG.US,D,20140324,000000,11855.1,12073.4,11832.6,11982.6,220.18382742616,0
+YANG.US,D,20140325,000000,11746.2,11828.4,11505.1,11723.6,200.76375371473,0
+YANG.US,D,20140326,000000,11373.1,11646.2,11227.4,11614.4,226.42407271847,0
+YANG.US,D,20140327,000000,11519,11519,11254.7,11382.2,154.66125185688,0
+YANG.US,D,20140328,000000,10845.6,10845.6,10395.2,10654.5,468.50255388576,0
+YANG.US,D,20140331,000000,10558.9,10704.5,10518,10681.6,156.49028927014,0
+YANG.US,D,20140401,000000,10499.6,10736.3,10485.7,10586.1,133.84250247649,0
+YANG.US,D,20140402,000000,10740.7,10818.1,10599.6,10636.1,119.90954100486,0
+YANG.US,D,20140403,000000,10777.3,11013.6,10645.2,10663.4,256.97975656359,0
+YANG.US,D,20140404,000000,10463.2,10863.6,10149.2,10804.3,226.15509662829,0
+YANG.US,D,20140407,000000,10576.8,10836.5,10518,10636.1,121.09303580168,0
+YANG.US,D,20140408,000000,10040.1,10199.6,9758.1,10108.5,263.05861620178,0
+YANG.US,D,20140409,000000,9785.44,10117.5,9666.82,9790.06,151.48733399269,0
+YANG.US,D,20140410,000000,9485.02,9899.22,9316.66,9889.92,301.36081144425,0
+YANG.US,D,20140411,000000,10344.8,10445,10226.8,10295,266.1249436299,0
+YANG.US,D,20140414,000000,10035.5,10386,10035.5,10262.8,111.08712524677,0
+YANG.US,D,20140415,000000,10950,11305.1,10827.2,11013.6,359.19067083422,0
+YANG.US,D,20140416,000000,10745.2,10786.3,10508.9,10626.9,149.44311570727,0
+YANG.US,D,20140417,000000,10590.5,10745.2,10377,10545.2,62.133476832936,0
+YANG.US,D,20140421,000000,10681.6,10882,10672.5,10717.9,39.862256565547,0
+YANG.US,D,20140422,000000,10708.9,10918.1,10708.9,10863.6,87.202048438259,0
+YANG.US,D,20140423,000000,11291.5,11541.2,11286.9,11318.3,211.73797819432,0
+YANG.US,D,20140424,000000,11145.8,11532.1,11145.8,11291.5,58.636787660523,0
+YANG.US,D,20140425,000000,11828.4,11950.9,11536.7,11536.7,157.24342232266,0
+YANG.US,D,20140428,000000,11618.7,11837.3,11550.5,11641.6,163.32228196086,0
+YANG.US,D,20140429,000000,11041.1,11182.2,10890.7,11172.9,122.76068756084,0
+YANG.US,D,20140430,000000,11418.5,11486.7,11291.5,11309.5,46.210092293933,0
+YANG.US,D,20140501,000000,11327.6,11327.6,11104.7,11222.7,49.061238849903,0
+YANG.US,D,20140502,000000,11355.1,11414.2,11145.8,11250.4,53.795218037178,0
+YANG.US,D,20140505,000000,11573.2,11705.3,11496,11536.7,56.700159811184,0
+YANG.US,D,20140506,000000,11519,11577.8,11268.5,11455.1,36.311772175093,0
+YANG.US,D,20140507,000000,11723.6,11786.9,11582.4,11600.6,30.717069499227,0
+YANG.US,D,20140508,000000,11364.2,11573.2,11322.9,11545.8,69.288240831881,0
+YANG.US,D,20140509,000000,11691.4,11718.9,11505.1,11623.1,52.611723240359,0
+YANG.US,D,20140512,000000,11000.2,11036.5,10836.5,10872.9,80.585236619688,0
+YANG.US,D,20140513,000000,10991.1,10991.1,10717.9,10804.3,85.803372769294,0
+YANG.US,D,20140514,000000,10463.2,10508.9,10331.4,10440.3,102.91025210511,0
+YANG.US,D,20140515,000000,10567.8,10822.7,10567.8,10645.2,130.18442764996,0
+YANG.US,D,20140516,000000,10549.8,10599.6,10258.3,10313.4,78.863789642501,0
+YANG.US,D,20140519,000000,10540.7,10576.8,10458.7,10477.1,43.305150519926,0
+YANG.US,D,20140520,000000,10640.5,10786.3,10526.9,10690.9,116.03628530618,0
+YANG.US,D,20140521,000000,10149.2,10272.1,10149.2,10236.1,56.91534068333,0
+YANG.US,D,20140522,000000,10031.2,10031.2,9889.92,9944.58,58.475402006409,0
+YANG.US,D,20140523,000000,9903.84,9985.48,9880.82,9953.46,78.11065658998,0
+YANG.US,D,20140527,000000,9994.56,10217.8,9926.72,10099.4,38.893942640878,0
+YANG.US,D,20140528,000000,9749.42,9840.08,9690.1,9749.42,116.73562314067,0
+YANG.US,D,20140529,000000,9758.1,9785.44,9662.2,9690.1,70.740711718884,0
+YANG.US,D,20140530,000000,9480.38,9603.66,9380.6,9521.66,109.90363044995,0
+YANG.US,D,20140602,000000,9430.58,9430.58,9266.98,9321.3,35.23586781435,0
+YANG.US,D,20140603,000000,9385.22,9385.22,9030.16,9071.44,71.171073463182,0
+YANG.US,D,20140604,000000,9348.78,9417,9271.64,9311.98,89.515242813858,0
+YANG.US,D,20140605,000000,9176.1,9216.62,9034.64,9084.64,42.121655723108,0
+YANG.US,D,20140606,000000,9235.2,9235.2,9143.72,9189.46,65.038418606947,0
+YANG.US,D,20140609,000000,9130.36,9130.36,8948.56,8948.56,34.159963453606,0
+YANG.US,D,20140610,000000,8748.34,8871.06,8748.34,8811.94,68.696493433474,0
+YANG.US,D,20140611,000000,8925.7,8971.42,8884.82,8953.22,53.580037165026,0
+YANG.US,D,20140612,000000,8880.16,9066.96,8825.68,8984.46,43.197560083852,0
+YANG.US,D,20140613,000000,8802.64,8802.64,8566.2,8579.76,107.64423129239,0
+YANG.US,D,20140616,000000,8625.1,8702.64,8598.34,8625.1,46.263887511971,0
+YANG.US,D,20140617,000000,8784.8,8793.72,8611.92,8671.04,50.890276263168,0
+YANG.US,D,20140618,000000,8671.04,8798,8425.3,8447.98,67.082636892357,0
+YANG.US,D,20140619,000000,8688.88,8766.38,8648.36,8675.5,58.475402006409,0
+YANG.US,D,20140620,000000,8675.5,8775.52,8675.5,8734.42,95.271331143838,0
+YANG.US,D,20140623,000000,9002.82,9139.3,9002.82,9075.9,163.26848674282,0
+YANG.US,D,20140624,000000,9048.6,9207.32,8898.38,9171.44,129.26990894333,0
+YANG.US,D,20140625,000000,9257.68,9257.68,9053.06,9089.08,81.499755326322,0
+YANG.US,D,20140626,000000,8857.32,8893.7,8766.38,8857.32,89.138676287598,0
+YANG.US,D,20140627,000000,8780.12,8939.28,8780.12,8807.26,86.448915385738,0
+YANG.US,D,20140630,000000,8780.12,8898.38,8780.12,8889.24,25.929295093918,0
+YANG.US,D,20140701,000000,8761.76,8761.76,8589.08,8707.1,80.961803145948,0
+YANG.US,D,20140702,000000,8188.64,8275.24,8188.64,8197.96,121.79237363616,0
+YANG.US,D,20140703,000000,8124.72,8124.72,7938.26,7947.18,100.38187685737,0
+YANG.US,D,20140707,000000,8038.44,8102.58,7975.08,7984.18,43.789307482261,0
+YANG.US,D,20140708,000000,8074.9,8224.88,8056.5,8129.34,71.117278245144,0
+YANG.US,D,20140709,000000,8343.1,8375.3,8193.28,8220.44,47.501177526826,0
+YANG.US,D,20140710,000000,8711.74,8748.34,8361.34,8361.34,112.53959613377,0
+YANG.US,D,20140711,000000,8302.42,8415.98,8243.12,8256.88,20.173206763941,0
+YANG.US,D,20140714,000000,7975.08,8033.8,7924.88,7933.78,142.34214692636,0
+YANG.US,D,20140715,000000,7915.76,8070.42,7883.98,7942.72,67.889565162915,0
+YANG.US,D,20140716,000000,7938.26,7938.26,7829.34,7865.76,31.470202551748,0
+YANG.US,D,20140717,000000,8074.9,8224.88,7993.24,8193.28,66.437094275912,0
+YANG.US,D,20140718,000000,7956.46,8033.8,7942.72,8024.88,49.437805376164,0
+YANG.US,D,20140721,000000,8197.96,8270.64,8020.4,8038.44,56.269798066886,0
+YANG.US,D,20140722,000000,7529.28,7551.4,7470.18,7515.54,145.89263131682,0
+YANG.US,D,20140723,000000,7196.9,7251.58,7169.6,7228.9,275.16254026015,0
+YANG.US,D,20140724,000000,6960.26,6973.84,6833.1,6892.06,138.95304819002,0
+YANG.US,D,20140725,000000,6919.36,6928.54,6842.46,6882.96,153.63914271417,0
+YANG.US,D,20140728,000000,6619.02,6705.62,6423.64,6423.64,430.14656342525,0
+YANG.US,D,20140729,000000,6282.52,6469.16,6282.52,6469.16,296.68062747502,0
+YANG.US,D,20140730,000000,6368.96,6673.62,6368.96,6560.04,211.03864035984,0
+YANG.US,D,20140731,000000,6519.18,6751.32,6500.58,6710.06,218.19340435878,0
+YANG.US,D,20140801,000000,6705.62,6728.5,6523.8,6582.92,477.05599355367,0
+YANG.US,D,20140804,000000,6437.18,6532.56,6387.36,6400.76,127.81743805633,0
+YANG.US,D,20140805,000000,6610.04,6732.94,6550.96,6696.7,242.72402378374,0
+YANG.US,D,20140806,000000,6805.6,6846.72,6755.62,6828.5,231.26564234181,0
+YANG.US,D,20140807,000000,6905.82,7065.3,6864.92,6982.8,241.64811942299,0
+YANG.US,D,20140808,000000,6828.5,6846.72,6628.28,6692.04,179.99879955239,0
+YANG.US,D,20140811,000000,6482.72,6528.28,6364.32,6405.4,424.39047509527,0
+YANG.US,D,20140812,000000,6469.16,6528.28,6414.68,6423.64,349.99168854986,0
+YANG.US,D,20140813,000000,6223.22,6255.22,6132.36,6182.7,321.74919908035,0
+YANG.US,D,20140814,000000,6391.86,6419.16,6350.54,6378.26,86.879277130036,0
+YANG.US,D,20140815,000000,6255.22,6469.16,6250.74,6359.68,118.02670837356,0
+YANG.US,D,20140818,000000,6328.06,6355.2,6205.18,6209.66,70.525530846737,0
+YANG.US,D,20140819,000000,6218.6,6250.74,6187.16,6205.18,61.756910306676,0
+YANG.US,D,20140820,000000,6305,6328.06,6237.18,6278.1,86.66409625789,0
+YANG.US,D,20140821,000000,6414.68,6541.82,6391.86,6509.88,244.23028988878,0
+YANG.US,D,20140822,000000,6318.76,6464.52,6318.76,6432.72,104.20133733801,0
+YANG.US,D,20140825,000000,6305,6328.06,6259.84,6278.1,81.930117070615,0
+YANG.US,D,20140826,000000,6278.1,6278.1,6214.12,6232.52,97.907296827659,0
+YANG.US,D,20140827,000000,6368.96,6400.76,6350.54,6355.2,59.443715931076,0
+YANG.US,D,20140828,000000,6560.04,6678.28,6560.04,6600.96,189.73573401712,0
+YANG.US,D,20140829,000000,6505.24,6632.96,6459.86,6619.02,103.07163775923,0
+YANG.US,D,20140902,000000,6445.94,6514.52,6423.64,6505.24,124.85870106428,0
+YANG.US,D,20140903,000000,5845.68,5927.86,5732.1,5873.18,407.60636706768,0
+YANG.US,D,20140904,000000,5691.02,5831.92,5663.9,5800.34,215.611233893,0
+YANG.US,D,20140905,000000,5732.1,5800.34,5654.8,5663.9,92.420184587864,0
+YANG.US,D,20140908,000000,5704.78,5800.34,5686.4,5745.88,66.706070366097,0
+YANG.US,D,20140909,000000,5813.88,5927.86,5763.88,5868.74,222.44322658372,0
+YANG.US,D,20140910,000000,6282.52,6300.58,6150.54,6178.06,274.40940720763,0
+YANG.US,D,20140911,000000,6323.44,6346.06,6214.12,6237.18,171.39156466644,0
+YANG.US,D,20140912,000000,6323.44,6414.68,6282.52,6305,162.83812499853,0
+YANG.US,D,20140915,000000,6469.16,6628.28,6469.16,6596.5,266.5553053742,0
+YANG.US,D,20140916,000000,6801,6823.84,6218.6,6459.86,577.59925606516,0
+YANG.US,D,20140917,000000,6464.52,6660.08,6432.72,6564.72,91.236689791051,0
+YANG.US,D,20140918,000000,6614.72,6664.52,6582.92,6619.02,166.98035678739,0
+YANG.US,D,20140919,000000,6632.96,6896.72,6632.96,6823.84,135.29497336349,0
+YANG.US,D,20140922,000000,6987.44,7260.5,6982.8,7206.22,460.59465683429,0
+YANG.US,D,20140923,000000,7165.16,7269.6,7046.92,7224.26,363.70946914934,0
+YANG.US,D,20140924,000000,6946.88,7015.32,6728.5,6805.6,238.36661112272,0
+YANG.US,D,20140925,000000,7087.58,7310.68,7087.58,7242.66,261.06819313441,0
+YANG.US,D,20140926,000000,7238.02,7238.02,7015.32,7133.16,199.52646369988,0
+YANG.US,D,20140929,000000,7574.44,7688.42,7565.34,7638.22,299.58556924903,0
+YANG.US,D,20140930,000000,7820.2,7820.2,7588.22,7651.8,329.76468656788,0
+YANG.US,D,20141001,000000,7811.08,8134,7797.5,8134,238.85076808506,0
+YANG.US,D,20141002,000000,8193.28,8570.46,8029.16,8143.3,411.31823711224,0
+YANG.US,D,20141003,000000,7560.7,7779.16,7560.7,7697.68,349.07716984323,0
+YANG.US,D,20141006,000000,7247.12,7378.92,7206.22,7378.92,623.86314357709,0
+YANG.US,D,20141007,000000,7378.92,7570,7365.32,7565.34,124.75111062821,0
+YANG.US,D,20141008,000000,7479.1,7565.34,7073.66,7151.56,148.20582569242,0
+YANG.US,D,20141009,000000,7228.9,7533.56,7224.26,7479.1,211.09243557788,0
+YANG.US,D,20141010,000000,7783.78,7911.3,7656.46,7874.86,167.78728505795,0
+YANG.US,D,20141013,000000,7533.56,7679.3,7328.72,7660.92,332.77721877796,0
+YANG.US,D,20141014,000000,7647.14,7806.46,7501.6,7615.54,100.05910554915,0
+YANG.US,D,20141015,000000,7874.86,8238.46,7688.42,7688.42,367.25995353979,0
+YANG.US,D,20141016,000000,8120.42,8193.28,7615.54,7820.2,301.89876362463,0
+YANG.US,D,20141017,000000,7506.22,7583.78,7315.34,7551.4,409.16642839076,0
+YANG.US,D,20141020,000000,7574.44,7679.3,7487.86,7515.54,331.64751919918,0
+YANG.US,D,20141021,000000,7437.84,7496.94,7333.36,7429.1,153.47775706006,0
+YANG.US,D,20141022,000000,7374.64,7547.14,7338,7510.88,65.576370787316,0
+YANG.US,D,20141023,000000,7383.36,7401.44,7219.78,7370,94.679583745426,0
+YANG.US,D,20141024,000000,7388.02,7388.02,7219.78,7301.58,60.035463329488,0
+YANG.US,D,20141027,000000,7656.46,7693.08,7524.84,7538.2,88.923495415451,0
+YANG.US,D,20141028,000000,7051.58,7115.12,6855.8,6901.34,259.50813181133,0
+YANG.US,D,20141029,000000,6728.5,6896.72,6619.02,6846.72,110.97953481069,0
+YANG.US,D,20141030,000000,6969.18,6969.18,6773.84,6792.04,43.03617442974,0
+YANG.US,D,20141031,000000,6582.92,6628.28,6473.62,6560.04,129.26990894333,0
+YANG.US,D,20141103,000000,6710.06,6842.46,6705.62,6742.24,59.927872893412,0
+YANG.US,D,20141104,000000,6628.28,6746.68,6610.04,6637.4,82.898430995287,0
+YANG.US,D,20141105,000000,6751.32,6846.72,6732.94,6787.42,37.549062189948,0
+YANG.US,D,20141106,000000,6855.8,6914.94,6769.2,6833.1,92.689160678054,0
+YANG.US,D,20141107,000000,6969.18,7028.5,6864.92,6896.72,79.670717913054,0
+YANG.US,D,20141110,000000,6742.24,6860.26,6673.62,6860.26,31.685383423896,0
+YANG.US,D,20141111,000000,6810.1,6846.72,6742.24,6769.2,33.245444746974,0
+YANG.US,D,20141112,000000,6732.94,6778.28,6632.96,6778.28,53.902808473248,0
+YANG.US,D,20141113,000000,6623.62,6732.94,6605.4,6632.96,45.833525767673,0
+YANG.US,D,20141114,000000,6387.36,6437.18,6269.14,6269.14,113.40031962237,0
+YANG.US,D,20141117,000000,6864.92,6869.4,6801,6823.84,63.370766847792,0
+YANG.US,D,20141118,000000,7110.5,7128.7,7037.62,7046.92,70.633121282813,0
+YANG.US,D,20141119,000000,7238.02,7260.5,7133.16,7147.1,72.515953914114,0
+YANG.US,D,20141120,000000,7324.26,7351.78,7210.48,7242.66,99.843924676999,0
+YANG.US,D,20141121,000000,6423.64,6487.38,6282.52,6441.66,193.28621840757,0
+YANG.US,D,20141124,000000,6300.58,6410.04,6300.58,6382.9,383.66749504113,0
+YANG.US,D,20141125,000000,6373.62,6550.96,6364.32,6537.2,355.2636199175,0
+YANG.US,D,20141126,000000,6073.38,6114.32,5900.32,5918.58,156.8668557964,0
+YANG.US,D,20141128,000000,5986.6,6114.32,5959.84,6050.34,59.60510158519,0
+YANG.US,D,20141201,000000,6491.84,6614.72,6491.84,6546.48,133.68111682238,0
+YANG.US,D,20141202,000000,6164.12,6164.12,6005,6064.3,167.51830896776,0
+YANG.US,D,20141203,000000,6232.52,6278.1,6118.74,6150.54,64.661852080687,0
+YANG.US,D,20141204,000000,5686.4,5704.78,5545.48,5609.42,436.49439915364,0
+YANG.US,D,20141205,000000,5540.86,5581.92,5409.22,5413.5,264.72626796094,0
+YANG.US,D,20141208,000000,5395.46,5531.54,5354.56,5522.8,286.99748822833,0
+YANG.US,D,20141209,000000,6118.74,6214.12,6077.86,6091.62,742.37400891302,0
+YANG.US,D,20141210,000000,5955.16,6273.4,5955.16,6255.22,439.93729310802,0
+YANG.US,D,20141211,000000,6145.92,6223.22,6005,6159.66,388.24008857429,0
+YANG.US,D,20141212,000000,6250.74,6441.66,6232.52,6419.16,327.50528741032,0
+YANG.US,D,20141215,000000,6318.76,6669.18,6259.84,6450.58,353.75735381246,0
+YANG.US,D,20141216,000000,6719.36,6751.32,6191.64,6496.46,300.28490708351,0
+YANG.US,D,20141217,000000,6287.16,6287.16,5813.88,6027.7,220.99075569672,0
+YANG.US,D,20141218,000000,5845.68,6055,5845.68,5936.62,93.388498512536,0
+YANG.US,D,20141219,000000,5895.86,5941.22,5741.2,5809.44,159.6104119163,0
+YANG.US,D,20141222,000000,5550.12,5550.12,5381.7,5427.44,239.11974417524,0
+YANG.US,D,20141223,000000,5513.88,5672.82,5513.88,5614.06,107.10627911201,0
+YANG.US,D,20141224,000000,5732.1,5804.82,5722.84,5768.56,100.32808163933,0
+YANG.US,D,20141226,000000,5245.26,5245.26,5095.26,5195.28,190.70404794178,0
+YANG.US,D,20141229,000000,5181.52,5227.22,5127.04,5227.22,143.09527997888,0
+YANG.US,D,20141230,000000,5441.02,5459.24,5372.42,5459.24,270.53615150895,0
+YANG.US,D,20141231,000000,5127.04,5218.12,5095.26,5181.52,190.81163837786,0
+YANG.US,D,20150102,000000,5022.38,5181.52,4986.14,5154.18,124.75111062821,0
+YANG.US,D,20150105,000000,5085.94,5258.66,5085.94,5218.12,625.8535666445,0
+YANG.US,D,20150106,000000,5218.12,5481.68,5185.96,5395.46,425.57396989209,0
+YANG.US,D,20150107,000000,5049.52,5090.6,4967.74,4990.78,381.62327675572,0
+YANG.US,D,20150108,000000,4894.86,4958.44,4808.6,4853.76,129.86165634174,0
+YANG.US,D,20150109,000000,4853.76,4953.98,4794.84,4890.38,115.49833312582,0
+YANG.US,D,20150112,000000,4899.32,5063.3,4872.2,5036.16,191.13440968608,0
+YANG.US,D,20150113,000000,4785.76,5004.18,4703.96,4844.86,266.07114841187,0
+YANG.US,D,20150114,000000,4958.44,5063.3,4890.38,4986.14,166.98035678739,0
+YANG.US,D,20150115,000000,4663.06,4840.58,4644.86,4840.58,145.30088391841,0
+YANG.US,D,20150116,000000,5085.94,5090.6,4908.6,4922.4,225.24057792165,0
+YANG.US,D,20150120,000000,5122.58,5127.04,5049.52,5063.3,292.96875743046,0
+YANG.US,D,20150121,000000,4767.72,4844.86,4571.76,4590.2,316.80003902092,0
+YANG.US,D,20150122,000000,4522.14,4576.42,4339.98,4349.1,280.86483337209,0
+YANG.US,D,20150123,000000,4376.4,4385.36,4335.34,4380.86,275.43151635033,0
+YANG.US,D,20150126,000000,4363.06,4444.44,4349.1,4380.86,222.38943136568,0
+YANG.US,D,20150127,000000,4681.26,4740.2,4594.84,4635.52,373.55399405015,0
+YANG.US,D,20150128,000000,4772.18,4899.32,4722.16,4876.8,282.69387078536,0
+YANG.US,D,20150129,000000,4799.32,4963.08,4763.04,4790.22,199.84923500811,0
+YANG.US,D,20150130,000000,4995.24,5181.52,4931.68,5176.86,339.55541625065,0
+YANG.US,D,20150202,000000,4981.5,5036.16,4872.2,4908.6,132.76659811575,0
+YANG.US,D,20150203,000000,4731.1,4776.66,4590.2,4608.56,244.33788032485,0
+YANG.US,D,20150204,000000,4376.4,4513.04,4299.08,4499.1,425.19740336583,0
+YANG.US,D,20150205,000000,4613.04,4640.18,4513.04,4535.54,249.66360691053,0
+YANG.US,D,20150206,000000,4817.88,4858.24,4740.2,4836.14,151.75631008287,0
+YANG.US,D,20150209,000000,4908.6,4908.6,4794.84,4881.48,251.27746345165,0
+YANG.US,D,20150210,000000,4785.76,4849.12,4749.46,4799.32,65.361189915169,0
+YANG.US,D,20150211,000000,4872.2,4927.02,4799.32,4822.52,107.85941216453,0
+YANG.US,D,20150212,000000,4654.14,4694.82,4581.04,4599.5,431.38385344011,0
+YANG.US,D,20150213,000000,4553.56,4553.56,4485.5,4522.14,113.18513875022,0
+YANG.US,D,20150217,000000,4458.38,4517.5,4435.52,4480.92,86.395120167705,0
+YANG.US,D,20150218,000000,4471.98,4544.64,4458.38,4485.5,48.039129707198,0
+YANG.US,D,20150219,000000,4530.9,4530.9,4449.1,4490.16,30.824659935301,0
+YANG.US,D,20150220,000000,4508.4,4508.4,4403.54,4412.7,86.341324949668,0
+YANG.US,D,20150223,000000,4467.66,4540.2,4467.66,4517.5,305.18027192489,0
+YANG.US,D,20150224,000000,4458.38,4458.38,4294.62,4358.36,141.10485691151,0
+YANG.US,D,20150225,000000,4380.86,4435.52,4380.86,4417.3,402.01166439181,0
+YANG.US,D,20150226,000000,4276.2,4303.56,4249.08,4267.32,284.89947472488,0
+YANG.US,D,20150227,000000,4276.2,4276.2,4212.26,4271.58,540.3191699654,0
+YANG.US,D,20150302,000000,4317.48,4326.04,4230.68,4230.68,85.319215806958,0
+YANG.US,D,20150303,000000,4549.28,4621.78,4513.04,4571.76,196.35254583569,0
+YANG.US,D,20150304,000000,4753.96,4872.2,4753.96,4794.84,367.79790572017,0
+YANG.US,D,20150305,000000,4881.48,4940.58,4831.84,4903.98,216.09539085533,0
+YANG.US,D,20150306,000000,4967.74,5117.92,4949.5,5063.3,226.15509662829,0
+YANG.US,D,20150309,000000,4899.32,4913.26,4813.26,4881.48,125.66562933484,0
+YANG.US,D,20150310,000000,5163.26,5263.32,5136.32,5218.12,320.72708993764,0
+YANG.US,D,20150311,000000,5185.96,5231.7,5145.44,5176.86,95.163740707762,0
+YANG.US,D,20150312,000000,4922.4,5045.24,4917.92,5022.38,118.72604620804,0
+YANG.US,D,20150313,000000,4967.74,5013.1,4936.14,4945.04,72.946315658407,0
+YANG.US,D,20150316,000000,4663.06,4813.26,4663.06,4676.64,199.36507804577,0
+YANG.US,D,20150317,000000,4749.46,4776.66,4590.2,4621.78,95.59410245206,0
+YANG.US,D,20150318,000000,4567.3,4621.78,4303.56,4372.12,219.59208002775,0
+YANG.US,D,20150319,000000,4380.86,4449.1,4326.04,4353.72,71.816616079626,0
+YANG.US,D,20150320,000000,4344.44,4353.72,4271.58,4317.48,142.44973736244,0
+YANG.US,D,20150323,000000,4385.36,4394.46,4317.48,4372.12,135.18738292742,0
+YANG.US,D,20150324,000000,4458.38,4490.16,4408.02,4426.6,202.64658634604,0
+YANG.US,D,20150325,000000,4467.66,4585.56,4431.06,4576.42,214.158763006,0
+YANG.US,D,20150326,000000,4562.88,4621.78,4553.56,4590.2,571.35901077282,0
+YANG.US,D,20150327,000000,4367.68,4417.3,4330.68,4372.12,403.94829224114,0
+YANG.US,D,20150330,000000,4094.2,4094.2,3825.8,3889.56,865.02710603776,0
+YANG.US,D,20150331,000000,4026,4076.2,3934.94,3953.3,318.09112425382,0
+YANG.US,D,20150401,000000,3780.46,3821.16,3744.18,3753.12,668.29799367583,0
+YANG.US,D,20150402,000000,3702.9,3730.44,3616.5,3648.46,527.24693198235,0
+YANG.US,D,20150406,000000,3589.14,3625.78,3452.74,3512.04,491.90347373193,0
+YANG.US,D,20150407,000000,3412.2,3480.04,3398.46,3480.04,459.78772856374,0
+YANG.US,D,20150408,000000,2888.9,2943.2,2802.3,2834.24,3492.6545310636,0
+YANG.US,D,20150409,000000,2688.52,2688.52,2483.86,2511.16,6159.8752365646,0
+YANG.US,D,20150410,000000,2633.88,2656.92,2538.52,2552.14,2590.6701102343,0
+YANG.US,D,20150413,000000,2392.78,2474.74,2365.62,2470.1,2893.8599590918,0
+YANG.US,D,20150414,000000,2565.84,2602.28,2488.5,2515.64,2465.2196617716,0
+YANG.US,D,20150415,000000,2511.16,2524.6,2456.72,2465.48,3900.8526455297,0
+YANG.US,D,20150416,000000,2388.32,2415.64,2292.76,2342.94,2901.7678561433,0
+YANG.US,D,20150417,000000,2674.78,2706.92,2606.72,2620.34,8373.8712301026,0
+YANG.US,D,20150420,000000,2611.42,2615.68,2538.52,2570.3,1908.9771072672,0
+YANG.US,D,20150421,000000,2388.32,2420.3,2356.36,2411,2108.449775749,0
+YANG.US,D,20150422,000000,2306.14,2324.56,2274.76,2283.86,3784.0094319529,0
+YANG.US,D,20150423,000000,2383.86,2388.32,2324.56,2352.08,2741.9422633548,0
+YANG.US,D,20150424,000000,2333.86,2352.08,2319.9,2342.94,1546.6125185688,0
+YANG.US,D,20150427,000000,2238.28,2274.76,2219.9,2233.64,3800.5783591084,0
+YANG.US,D,20150428,000000,2260.98,2274.76,2224.54,2233.64,2058.1512468843,0
+YANG.US,D,20150429,000000,2310.8,2360.98,2292.76,2324.56,2731.5059910556,0
+YANG.US,D,20150430,000000,2383.86,2420.3,2365.62,2411,3052.6634427375,0
+YANG.US,D,20150501,000000,2402.08,2402.08,2324.56,2342.94,1254.5044846269,0
+YANG.US,D,20150504,000000,2374.76,2379.2,2270.12,2292.76,1315.346876227,0
+YANG.US,D,20150505,000000,2492.96,2547.62,2456.72,2524.6,4427.7230109858,0
+YANG.US,D,20150506,000000,2529.22,2702.46,2515.64,2684.08,5159.5531571636,0
+YANG.US,D,20150507,000000,2743,2761.4,2684.08,2688.52,7118.6136124235,0
+YANG.US,D,20150508,000000,2502.08,2529.22,2456.72,2488.5,4260.6888589803,0
+YANG.US,D,20150511,000000,2452.08,2561.38,2438.52,2552.14,3129.9133758389,0
+YANG.US,D,20150512,000000,2652.28,2670.14,2588.72,2597.8,3232.1242901095,0
+YANG.US,D,20150513,000000,2661.38,2697.84,2620.34,2688.52,1780.7293074665,0
+YANG.US,D,20150514,000000,2647.64,2661.38,2602.28,2611.42,1315.346876227,0
+YANG.US,D,20150515,000000,2511.16,2529.22,2456.72,2470.1,2806.0123680371,0
+YANG.US,D,20150518,000000,2588.72,2602.28,2556.72,2574.76,1855.2356844481,0
+YANG.US,D,20150519,000000,2474.74,2497.42,2460.98,2474.74,2286.7809235423,0
+YANG.US,D,20150520,000000,2561.94,2574.76,2523.3,2540.74,1474.9572881433,0
+YANG.US,D,20150521,000000,2585.54,2600.22,2562.68,2570.3,4651.2959371482,0
+YANG.US,D,20150522,000000,2365.62,2393.74,2305.6,2337.54,6754.9579384919,0
+YANG.US,D,20150526,000000,2249.48,2327.74,2245.74,2308.02,4225.5605816021,0
+YANG.US,D,20150527,000000,2342.94,2365.62,2299.64,2310.8,2385.0109916781,0
+YANG.US,D,20150528,000000,2567.7,2606.72,2539.46,2564,6167.7293383984,0
+YANG.US,D,20150529,000000,2590.56,2707.88,2582.2,2697.26,3978.6943260295,0
+YANG.US,D,20150601,000000,2565.84,2633.88,2565.84,2610.46,3311.2570558422,0
+YANG.US,D,20150602,000000,2609.52,2634.8,2569.38,2609.88,1986.2808355866,0
+YANG.US,D,20150603,000000,2584.42,2601.52,2534.8,2556.36,1422.1841792488,0
+YANG.US,D,20150604,000000,2565.46,2618.08,2556.36,2607.28,3631.4461935995,0
+YANG.US,D,20150605,000000,2708.06,2734.82,2651.7,2664.34,3237.8265832215,0
+YANG.US,D,20150608,000000,2602.28,2603.2,2568.62,2587.38,2103.6082061257,0
+YANG.US,D,20150609,000000,2745.76,2754.9,2693.54,2700.24,3643.3349367857,0
+YANG.US,D,20150610,000000,2842.44,2843,2752.12,2766.42,3115.1196908787,0
+YANG.US,D,20150611,000000,2716.58,2737.4,2674.4,2701.54,2666.8979341929,0
+YANG.US,D,20150612,000000,2634.4,2651.7,2613.64,2633.32,3022.4305302007,0
+YANG.US,D,20150615,000000,2849.9,2887.24,2846.7,2866.96,4690.8892176236,0
+YANG.US,D,20150616,000000,3038.76,3045.04,2969.6,2986.32,5866.9064791345,0
+YANG.US,D,20150617,000000,2942.62,3015.14,2908.06,2956.02,4389.7973822695,0
+YANG.US,D,20150618,000000,3008.08,3015.52,2924.98,2938.36,4286.4029732021,0
+YANG.US,D,20150619,000000,3029.46,3036.52,2981.86,3017.34,5965.8358851046,0
+YANG.US,D,20150622,000000,2893.56,2931.28,2856.38,2903.44,3624.7755865629,0
+YANG.US,D,20150623,000000,2712.34,2718.64,2679.98,2700.24,4974.0134501533,0
+YANG.US,D,20150624,000000,2642.26,2690.94,2611.02,2679.98,3477.4842795771,0
+YANG.US,D,20150625,000000,2751.16,2815.1,2751.16,2809.36,5403.1379044359,0
+YANG.US,D,20150626,000000,2994.3,3058.64,2944.12,3047.46,10803.962614496,0
+YANG.US,D,20150629,000000,3205.46,3292.86,3156.2,3291.58,9959.9156434928,0
+YANG.US,D,20150630,000000,3017.34,3125.2,3015.9,3046.02,5967.1269703378,0
+YANG.US,D,20150701,000000,3135.04,3161.6,3061.8,3119.44,5596.5855084977,0
+YANG.US,D,20150702,000000,3057.14,3118.12,2998.98,3101.78,4477.6449733243,0
+YANG.US,D,20150706,000000,3486.9,3552.54,3404.02,3502.54,10960.022542022,0
+YANG.US,D,20150707,000000,4057.98,4244.46,3929.54,3950.16,20966.094482591,0
+YANG.US,D,20150708,000000,4585.56,4827.2,4462.12,4817.88,36067.488089986,0
+YANG.US,D,20150709,000000,3923.38,4116.16,3873.76,4079.92,20181.329841864,0
+YANG.US,D,20150710,000000,3493.78,3701.82,3493.78,3528.76,20781.415499069,0
+YANG.US,D,20150713,000000,3425.38,3506.66,3412.2,3482.48,12566.885704792,0
+YANG.US,D,20150714,000000,3597.88,3621.5,3517.22,3534.7,9775.7208169333,0
+YANG.US,D,20150715,000000,3666.5,3783.62,3646.6,3769.86,18268.69465977,0
+YANG.US,D,20150716,000000,3614.62,3642.34,3552.2,3552.2,9245.4613527412,0
+YANG.US,D,20150717,000000,3453.28,3517.96,3452.74,3481.92,8625.5252600808,0
+YANG.US,D,20150720,000000,3537.86,3601.1,3503.26,3548.1,3508.2013490763,0
+YANG.US,D,20150721,000000,3459.22,3511.64,3423.54,3498.26,5291.0286700462,0
+YANG.US,D,20150722,000000,3597.88,3621.5,3563.52,3609.24,5994.3473506642,0
+YANG.US,D,20150723,000000,3521.72,3628.2,3516.68,3610.54,6108.6083937754,0
+YANG.US,D,20150724,000000,3648.1,3824.48,3648.1,3752.18,9513.5767194382,0
+YANG.US,D,20150727,000000,4218.8,4278.8,4097.38,4194.62,20500.012713517,0
+YANG.US,D,20150728,000000,4064.88,4178.06,3976.76,3976.76,11505.183281611,0
+YANG.US,D,20150729,000000,3995.5,4034.02,3800.34,3839.74,5704.175944572,0
+YANG.US,D,20150730,000000,4035.28,4094.6,3991.82,4018.4,7315.5579056572,0
+YANG.US,D,20150731,000000,3990.68,4102.78,3942.88,4056.12,7675.9858665066,0
+YANG.US,D,20150803,000000,4175.26,4303.56,4163.18,4235.88,7588.4072515422,0
+YANG.US,D,20150804,000000,4139.02,4208.18,4071.56,4145.56,3743.3940423349,0
+YANG.US,D,20150805,000000,4011.14,4106.88,3950.16,4062.08,3919.3582005344,0
+YANG.US,D,20150806,000000,4092.58,4207.62,4071.56,4164.52,3587.1189339369,0
+YANG.US,D,20150807,000000,3985.3,4067.1,3967.08,4031.04,3231.317361839,0
+YANG.US,D,20150810,000000,3841.58,3867.06,3730.44,3756.08,6612.0778393853,0
+YANG.US,D,20150811,000000,3982.3,4028.42,3893.1,3915.6,5406.527003172,0
+YANG.US,D,20150812,000000,4210.96,4262.84,4123.22,4158.52,8179.4553121165,0
+YANG.US,D,20150813,000000,4031.6,4085.7,3967.08,4070.26,5007.3664853363,0
+YANG.US,D,20150814,000000,4073.98,4079.92,4020.6,4026.94,2894.9358634526,0
+YANG.US,D,20150817,000000,4203.7,4236.62,4100.4,4113.92,3578.673084705,0
+YANG.US,D,20150818,000000,4376.4,4395.16,4305.78,4352.8,4277.6343526621,0
+YANG.US,D,20150819,000000,4502.84,4771.22,4491.48,4651.36,10511.639399682,0
+YANG.US,D,20150820,000000,4909.92,5017.72,4834.26,5011.4,10960.022542022,0
+YANG.US,D,20150821,000000,5110.32,5421.88,5001.02,5380.4,13683.459250372,0
+YANG.US,D,20150824,000000,6798.2,6938.92,5760.74,6423.24,19035.868264199,0
+YANG.US,D,20150825,000000,5095.26,5999.96,5027.4,5999.96,11111.725056887,0
+YANG.US,D,20150826,000000,5732.46,6244.44,5544.54,5564.64,11698.630885672,0
+YANG.US,D,20150827,000000,5145.44,5207.52,4687.94,4778.1,9860.9324423045,0
+YANG.US,D,20150828,000000,5187.44,5277.24,5089.68,5199.9,4884.2830264673,0
+YANG.US,D,20150831,000000,5339.12,5468.72,5220.72,5399.36,7464.8934309286,0
+YANG.US,D,20150901,000000,5986.22,6258.92,5896.62,6159.28,7966.1572725988,0
+YANG.US,D,20150902,000000,6002.2,6226.92,5913.92,5928.04,5090.9642541661,0
+YANG.US,D,20150903,000000,5782.3,5862.24,5490.82,5814.26,4536.9810988193,0
+YANG.US,D,20150904,000000,6342.2,6571.98,6261.34,6455.24,7654.0374175472,0
+YANG.US,D,20150908,000000,5166.28,5319.04,5056.98,5076.64,12716.328820499,0
+YANG.US,D,20150909,000000,4734.8,5093.38,4663.06,5080,10946.896508821,0
+YANG.US,D,20150910,000000,5109.02,5143.58,4901.16,5044.68,6174.6689215252,0
+YANG.US,D,20150911,000000,5118.48,5170.54,4924.24,4933.7,4435.8998841274,0
+YANG.US,D,20150914,000000,5098.62,5208.84,5063.3,5072.04,4108.3408014991,0
+YANG.US,D,20150915,000000,5058.98,5080.74,4832.04,4874.04,3402.8165169415,0
+YANG.US,D,20150916,000000,4593.9,4612.12,4392.6,4439.44,4974.4438118976,0
+YANG.US,D,20150917,000000,4700.24,4742.04,4295,4583.68,5965.5131137962,0
+YANG.US,D,20150918,000000,4736.3,4927.56,4659.7,4882.02,5908.5977731129,0
+YANG.US,D,20150921,000000,4698.4,4777.56,4609.9,4685.72,4466.6169536267,0
+YANG.US,D,20150922,000000,4959.9,5036.16,4903.02,4927.56,5798.7479378812,0
+YANG.US,D,20150923,000000,5046.54,5174.64,5005.08,5139.48,6658.234136461,0
+YANG.US,D,20150924,000000,5396.38,5481.68,5193.76,5266.08,6108.5008033391,0
+YANG.US,D,20150925,000000,5024.22,5327.8,4959.38,5300.66,4147.9340819744,0
+YANG.US,D,20150928,000000,5419.46,5656.64,5419.46,5595.66,4732.6881020385,0
+YANG.US,D,20150929,000000,5666.66,5736.2,5482.26,5608.86,6214.2084067825,0
+YANG.US,D,20150930,000000,5244.32,5383.56,5148.04,5174.64,5422.8269542373,0
+YANG.US,D,20151001,000000,5051.02,5235.02,5011.04,5073.86,3024.6899293582,0
+YANG.US,D,20151002,000000,4982.78,5007.7,4483.68,4519.92,7097.9024534791,0
+YANG.US,D,20151005,000000,4377.9,4418.62,4272.5,4282.56,4126.2546091054,0
+YANG.US,D,20151006,000000,4450.94,4493.36,4384.96,4459.88,4719.4006831833,0
+YANG.US,D,20151007,000000,3948.32,4061.7,3821.54,3913.18,8669.583543653,0
+YANG.US,D,20151008,000000,4032.88,4048.88,3828.22,3854.44,4117.1632172572,0
+YANG.US,D,20151009,000000,3839.74,3968.02,3803.1,3904.64,2431.1672887541,0
+YANG.US,D,20151012,000000,3791.04,3906.86,3790.68,3891.46,4547.3635759005,0
+YANG.US,D,20151013,000000,3983.64,4046.1,3885.1,4043.3,5697.6667231895,0
+YANG.US,D,20151014,000000,3944.94,4012.44,3867.06,3983.64,6071.3821028936,0
+YANG.US,D,20151015,000000,3710.18,3781.4,3597.18,3600.1,8390.38636204,0
+YANG.US,D,20151016,000000,3633.78,3661.12,3554.96,3565.36,7590.290084173,0
+YANG.US,D,20151019,000000,3628.2,3703.88,3628.2,3654.8,3594.0047218456,0
+YANG.US,D,20151020,000000,3673,3697.54,3622.08,3635.08,2516.7554806512,0
+YANG.US,D,20151021,000000,3699.4,3831.92,3668.34,3805.18,4433.6942801879,0
+YANG.US,D,20151022,000000,3682.86,3694.54,3519.8,3548.82,4227.0130524891,0
+YANG.US,D,20151023,000000,3375.58,3457,3315.54,3375.2,5495.4504985877,0
+YANG.US,D,20151026,000000,3585.64,3632.3,3562.78,3588.42,3802.891553484,0
+YANG.US,D,20151027,000000,3686.04,3726.72,3650.52,3670.22,3356.4988342115,0
+YANG.US,D,20151028,000000,3702.2,3903.12,3663.7,3789.74,5735.0006045071,0
+YANG.US,D,20151029,000000,3917.84,3942.88,3874.5,3897.18,2402.5482327583,0
+YANG.US,D,20151030,000000,3867.44,3944.04,3867.44,3935.48,2426.8636713111,0
+YANG.US,D,20151102,000000,3962.44,3962.44,3826.36,3842.34,2271.0189246574,0
+YANG.US,D,20151103,000000,3942.36,3942.36,3768.52,3822.64,1897.034568863,0
+YANG.US,D,20151104,000000,3550.68,3728.6,3538.98,3682.86,2862.8739135024,0
+YANG.US,D,20151105,000000,3618.88,3662.04,3574.86,3636.38,1789.2827471345,0
+YANG.US,D,20151106,000000,3780.46,3853.52,3703.3,3721.52,2585.0216123404,0
+YANG.US,D,20151109,000000,3817.44,3991.82,3799.4,3943.66,5915.3221753676,0
+YANG.US,D,20151110,000000,3995.5,4071.56,3983.24,4020.6,4569.9575674761,0
+YANG.US,D,20151111,000000,3942.36,4048.88,3930.82,4026,1670.6642913625,0
+YANG.US,D,20151112,000000,3928.94,4047.94,3893.1,4042.36,2092.6877768641,0
+YANG.US,D,20151113,000000,4210.96,4350.6,4210.96,4283.08,12421.800001746,0
+YANG.US,D,20151116,000000,4274,4277.9,4066.7,4080.3,2633.3835133558,0
+YANG.US,D,20151117,000000,4078.96,4168.96,4049.8,4139.02,1727.7410176999,0
+YANG.US,D,20151118,000000,4184.96,4186.22,4049.8,4056.12,3701.702748356,0
+YANG.US,D,20151119,000000,4018.76,4060.22,3965.58,4043.3,4235.8892634652,0
+YANG.US,D,20151120,000000,3888.64,3888.64,3793.26,3828.6,7157.1847837561,0
+YANG.US,D,20151123,000000,3910.4,3981.62,3897.18,3955.18,3257.7308138953,0
+YANG.US,D,20151124,000000,4130.68,4130.68,3908.72,3951.46,3670.9856788568,0
+YANG.US,D,20151125,000000,3976,4028.42,3957.58,3977.32,1151.863208612,0
+YANG.US,D,20151127,000000,4282.56,4345.38,4253.56,4307.26,2730.1073153866,0
+YANG.US,D,20151130,000000,4335.34,4350,4127.88,4129.18,2305.8782259455,0
+YANG.US,D,20151201,000000,4098.52,4117.64,4050.74,4062.08,1149.9803759807,0
+YANG.US,D,20151202,000000,4048.88,4201.5,4038.28,4163.18,2039.6994870975,0
+YANG.US,D,20151203,000000,4126.94,4321.02,4118.58,4259.64,1949.0007494868,0
+YANG.US,D,20151204,000000,4314.66,4314.66,4106.5,4148.86,1866.2099089276,0
+YANG.US,D,20151207,000000,4276.2,4401.32,4270.46,4338.5,2574.0473878608,0
+YANG.US,D,20151208,000000,4650.96,4701.72,4521.78,4539.82,2848.6719759406,0
+YANG.US,D,20151209,000000,4625.14,4714,4485.5,4659.12,3114.7431243524,0
+YANG.US,D,20151210,000000,4755.26,4854.16,4692.98,4806.18,2899.3470713316,0
+YANG.US,D,20151211,000000,5096.18,5224.08,5064.56,5195.28,4633.7586960682,0
+YANG.US,D,20151214,000000,5035.56,5211.24,4949.16,4966.8,5232.3918823856,0
+YANG.US,D,20151215,000000,4744.82,4749.86,4630.18,4719.92,1727.7410176999,0
+YANG.US,D,20151216,000000,4504.12,4705.98,4389.26,4471.02,2501.5314339467,0
+YANG.US,D,20151217,000000,4418.62,4644.86,4418.62,4629.6,1692.5589451037,0
+YANG.US,D,20151218,000000,4538.68,4595.2,4419.72,4503.74,2448.8121202702,0
+YANG.US,D,20151221,000000,4356.16,4479.92,4312.48,4352.44,1835.4390442104,0
+YANG.US,D,20151222,000000,4412.3,4460.28,4309.1,4338.12,977.56670217156,0
+YANG.US,D,20151223,000000,4186.22,4189.04,4072.84,4085.1,1716.8205884384,0
+YANG.US,D,20151224,000000,4151.46,4151.46,4075.86,4107.24,530.68982593673,0
+YANG.US,D,20151228,000000,4349.1,4364.14,4266.54,4289.44,1936.089897158,0
+YANG.US,D,20151229,000000,4219.32,4284.96,4203.36,4261.54,492.81799243856,0
+YANG.US,D,20151230,000000,4403.92,4470.46,4376.4,4464.36,834.47142219267,0
+YANG.US,D,20151231,000000,4505.96,4524.36,4405.02,4508.96,800.36525395709,0
+YANG.US,D,20160104,000000,4973.34,5095.26,4922.4,4951.56,5687.1766556721,0
+YANG.US,D,20160105,000000,5012.14,5105.32,4992.28,5022,2670.8249851097,0
+YANG.US,D,20160106,000000,5369.82,5419.98,5264.2,5347.68,3369.6248674126,0
+YANG.US,D,20160107,000000,5876.72,5979.52,5559.06,5967.82,12290.485874518,0
+YANG.US,D,20160108,000000,5797.94,6163.54,5772.26,6141.62,8090.5856119189,0
+YANG.US,D,20160111,000000,6128.98,6456.14,6048.88,6263.94,9647.6881980049,0
+YANG.US,D,20160112,000000,6167.28,6424.94,6070.62,6286.26,4458.0097187407,0
+YANG.US,D,20160113,000000,6205.18,6726.6,6158.18,6627.38,8594.7006001452,0
+YANG.US,D,20160114,000000,6705.26,6833.5,6278.42,6348.32,9753.0192349218,0
+YANG.US,D,20160115,000000,7312.56,7535.78,7143.4,7210.48,10365.639177929,0
+YANG.US,D,20160119,000000,6472.7,6919.94,6450.2,6700.6,10430.354825228,0
+YANG.US,D,20160120,000000,7476.88,7833.98,7172.2,7406.06,14999.559259652,0
+YANG.US,D,20160121,000000,7417.02,7551.04,6971.06,7253.62,8784.7591054709,0
+YANG.US,D,20160122,000000,6564.72,6720.3,6465.42,6465.42,6001.6097050993,0
+YANG.US,D,20160125,000000,6693.34,6940,6659.68,6940,5948.6214153327,0
+YANG.US,D,20160126,000000,7024.4,7029.46,6736.28,6776.24,5384.4709637768,0
+YANG.US,D,20160127,000000,6978.52,7156.22,6679.78,7048.76,9043.7292851019,0
+YANG.US,D,20160128,000000,6653,6930.36,6580.52,6752.66,6309.7487140166,0
+YANG.US,D,20160129,000000,6544.62,6544.62,6076.94,6105.18,4630.2082116777,0
+YANG.US,D,20160201,000000,6568.98,6621.4,6423.64,6482.16,5847.1098388967,0
+YANG.US,D,20160202,000000,6621.78,7060.86,6621.78,6958.24,4575.5522701519,0
+YANG.US,D,20160203,000000,6872.14,7279.46,6623.62,6631.46,7119.850902438,0
+YANG.US,D,20160204,000000,6711.92,6940,6526.94,6810.62,4009.895552491,0
+YANG.US,D,20160205,000000,6654.48,7058.98,6635.72,6956.38,3524.3937097055,0
+YANG.US,D,20160208,000000,7253.62,7688.42,7231.66,7373.9,8726.7140652084,0
+YANG.US,D,20160209,000000,7599.38,7828.18,7400.48,7587.88,8389.4180481152,0
+YANG.US,D,20160210,000000,7241.14,7494.92,6989.66,7438.4,6717.0861049938,0
+YANG.US,D,20160211,000000,8154.44,8172.14,7743.06,7908.14,7296.9447602163,0
+YANG.US,D,20160212,000000,7786.94,7885.08,7370,7385.78,5011.0245601628,0
+YANG.US,D,20160216,000000,6567.12,6697.6,6505.44,6505.62,4267.5746468891,0
+YANG.US,D,20160217,000000,6431.24,6431.24,6117.82,6167.82,3088.3296722962,0
+YANG.US,D,20160218,000000,6070.62,6361.9,6050.2,6333.48,1798.3741389827,0
+YANG.US,D,20160219,000000,6332.9,6422.68,6221.36,6339.06,2331.269568859,0
+YANG.US,D,20160222,000000,5990.7,6012.22,5773.94,5797.18,2771.5834284933,0
+YANG.US,D,20160223,000000,6018.74,6238.84,5994.02,6237.76,2593.6288472263,0
+YANG.US,D,20160224,000000,6605.78,6694.08,6227.88,6276.22,3368.7103487059,0
+YANG.US,D,20160225,000000,6575.5,6672.72,6328.8,6340.88,2649.575873985,0
+YANG.US,D,20160226,000000,6113.34,6323.44,6090.7,6313.96,2559.953040735,0
+YANG.US,D,20160229,000000,6345.16,6424.54,6169.16,6424.54,1971.8099219346,0
+YANG.US,D,20160301,000000,6019.88,6045.32,5675.6,5711.12,3526.3841327729,0
+YANG.US,D,20160302,000000,5535.64,5577.26,5325.56,5342.3,3379.4155970954,0
+YANG.US,D,20160303,000000,5498.84,5507,5302.52,5313.48,2853.1369790377,0
+YANG.US,D,20160304,000000,5166.08,5193.76,4806.74,4867.54,5191.7764927677,0
+YANG.US,D,20160307,000000,5119.78,5146.16,4948.6,5016.8,2502.9839048337,0
+YANG.US,D,20160308,000000,5252.52,5394.54,5231.7,5364.22,2729.6769536423,0
+YANG.US,D,20160309,000000,5286.32,5357.16,5203.82,5319.98,1844.2076647504,0
+YANG.US,D,20160310,000000,5227.78,5603.28,5199.9,5428.36,4738.7669616767,0
+YANG.US,D,20160311,000000,5079.44,5079.44,4849.9,4862.34,2069.7172187623,0
+YANG.US,D,20160314,000000,4845.98,4901.74,4763.62,4844.86,1270.9120261282,0
+YANG.US,D,20160315,000000,5020.54,5071.44,4905.44,4916.96,1372.3698073464,0
+YANG.US,D,20160316,000000,5098.06,5113.64,4724.96,4769.18,1950.0766538476,0
+YANG.US,D,20160317,000000,4774.96,4790.78,4571.56,4598.54,1540.1570924043,0
+YANG.US,D,20160318,000000,4480.92,4520.28,4416.38,4490.16,1609.9832854166,0
+YANG.US,D,20160321,000000,4490.16,4516.2,4406.52,4486.48,1386.8407209984,0
+YANG.US,D,20160322,000000,4631.04,4650.96,4515.46,4585.72,1646.3488528097,0
+YANG.US,D,20160323,000000,4633.68,4806.18,4633.68,4787.22,1872.2887685658,0
+YANG.US,D,20160324,000000,5006.04,5052.86,4884.26,4884.26,1275.3232340073,0
+YANG.US,D,20160328,000000,4911.4,4911.4,4756.72,4769.58,968.20633423306,0
+YANG.US,D,20160329,000000,4889.48,4927.96,4606.72,4618.46,1196.4056491468,0
+YANG.US,D,20160330,000000,4383.48,4425.66,4295.94,4421.96,1614.1793124235,0
+YANG.US,D,20160331,000000,4420.12,4474.72,4343.5,4449.1,1175.2103332401,0
+YANG.US,D,20160401,000000,4724.02,4800.24,4462.12,4511.2,1467.8025241443,0
+YANG.US,D,20160404,000000,4494.64,4695.78,4476.62,4674.76,1112.0547472645,0
+YANG.US,D,20160405,000000,4903.98,5014.96,4852.86,5000.64,2015.760615071,0
+YANG.US,D,20160406,000000,4924.24,4969.58,4711.18,4722.16,1167.1948457526,0
+YANG.US,D,20160407,000000,4874.98,5047.3,4858.24,4980.54,1227.4454899542,0
+YANG.US,D,20160408,000000,4674.76,4822.52,4655.06,4798.4,1138.1454280125,0
+YANG.US,D,20160411,000000,4545.56,4629.22,4458.38,4614.92,1885.7913682931,0
+YANG.US,D,20160412,000000,4538.34,4623.64,4342.04,4429.22,1975.5217919792,0
+YANG.US,D,20160413,000000,3948.7,3994.08,3897.58,3914.1,3055.7297701657,0
+YANG.US,D,20160414,000000,3910.4,3947.38,3888.64,3917.84,1408.8429651756,0
+YANG.US,D,20160415,000000,4012.44,4079.92,3988.64,4072.48,2445.4768167519,0
+YANG.US,D,20160418,000000,4099.44,4114.32,3928.58,3988.64,2034.6427366021,0
+YANG.US,D,20160419,000000,3961.48,3961.48,3826.74,3852.58,1805.6902886358,0
+YANG.US,D,20160420,000000,4021.54,4068.96,3894.02,3978.22,1493.1400718398,0
+YANG.US,D,20160421,000000,3981.62,4085.5,3970.8,4061.7,1780.2451505042,0
+YANG.US,D,20160422,000000,4099.44,4152.42,3984.92,4119.52,1781.6438261732,0
+YANG.US,D,20160425,000000,4226.96,4303.36,4210.76,4258.18,2578.7813670481,0
+YANG.US,D,20160426,000000,4223.24,4263.76,4172.5,4185.32,1489.105430487,0
+YANG.US,D,20160427,000000,4252.6,4252.6,4054.26,4088.82,1480.6057860372,0
+YANG.US,D,20160428,000000,4176.2,4223.24,4076.2,4205.58,1484.9631986982,0
+YANG.US,D,20160429,000000,4345.38,4485.5,4312.84,4399.82,3070.3082742537,0
+YANG.US,D,20160502,000000,4347.22,4485.5,4347.22,4425.66,2223.7867232207,0
+YANG.US,D,20160503,000000,4632.96,4767.32,4609.52,4751.36,3900.5836694395,0
+YANG.US,D,20160504,000000,4860.1,4973.34,4787.58,4929.82,2969.9263973963,0
+YANG.US,D,20160505,000000,4800.24,4947.62,4762.14,4900.22,1654.2029546431,0
+YANG.US,D,20160506,000000,5069.58,5069.58,4903.98,4980.54,2562.3738255467,0
+YANG.US,D,20160509,000000,5047.86,5217.18,5025.9,5211.64,2033.4592418052,0
+YANG.US,D,20160510,000000,5058.8,5076.64,4854.54,4871.22,2629.5640528751,0
+YANG.US,D,20160511,000000,5037.08,5095.26,4954.68,5093.38,1758.4580871992,0
+YANG.US,D,20160512,000000,4987.98,5156.96,4947.62,5111.8,3132.0113893424,0
+YANG.US,D,20160513,000000,5228.16,5461.06,5183.36,5384.5,2473.7731014395,0
+YANG.US,D,20160516,000000,5164.22,5167.74,4984.28,5062.36,1772.7676151971,0
+YANG.US,D,20160517,000000,5098.94,5200.82,5023.88,5149.92,1775.8339426252,0
+YANG.US,D,20160518,000000,5228.16,5335.44,5046.16,5269.78,2705.8994672699,0
+YANG.US,D,20160519,000000,5330.04,5455.48,5309.76,5389.88,2281.8317634828,0
+YANG.US,D,20160520,000000,5189.66,5189.66,5082.22,5153.22,1043.6272299212,0
+YANG.US,D,20160523,000000,5153.22,5197.12,5082.22,5173.16,1158.6952013027,0
+YANG.US,D,20160524,000000,5091.54,5091.54,4849.12,4887.78,1588.4651982017,0
+YANG.US,D,20160525,000000,4727.38,4734.8,4592.98,4625.52,1761.3630289732,0
+YANG.US,D,20160526,000000,4665.68,4709.34,4632.96,4663.78,1159.125563047,0
+YANG.US,D,20160527,000000,4554.5,4663.78,4522.14,4580.14,1370.2717938429,0
+YANG.US,D,20160531,000000,4401.7,4452.8,4209.12,4256.36,3577.6509755623,0
+YANG.US,D,20160601,000000,4392.6,4408.02,4298.14,4330.68,1656.8389203269,0
+YANG.US,D,20160602,000000,4332.56,4341.84,4190.9,4212.26,1430.7376189167,0
+YANG.US,D,20160603,000000,4210.76,4305.4,4151.08,4196.66,2540.3177861515,0
+YANG.US,D,20160606,000000,4103.16,4126,3984.92,4021.54,2275.1611564462,0
+YANG.US,D,20160607,000000,3892.36,3895.66,3830.64,3883.24,1871.3742498592,0
+YANG.US,D,20160608,000000,3874.12,3874.12,3821.16,3850.7,2096.1306708185,0
+YANG.US,D,20160609,000000,3956.12,3965.22,3897.58,3908.72,2560.5985833515,0
+YANG.US,D,20160610,000000,4228.8,4274.7,4163.56,4230.68,4154.2819177028,0
+YANG.US,D,20160613,000000,4458.38,4510.42,4354.66,4488.88,3537.3583572525,0
+YANG.US,D,20160614,000000,4522.14,4621.78,4427,4452.8,3054.6000705869,0
+YANG.US,D,20160615,000000,4387.18,4439.8,4268.98,4420.12,2495.6677551806,0
+YANG.US,D,20160616,000000,4649.48,4753.04,4431.06,4471.02,3032.9743929359,0
+YANG.US,D,20160617,000000,4525.68,4614.92,4491.12,4509.32,1061.7024231817,0
+YANG.US,D,20160620,000000,4210.76,4301.7,4176.2,4290.92,1418.9026709485,0
+YANG.US,D,20160621,000000,4181.58,4258.18,4114.32,4172.5,1352.0890101464,0
+YANG.US,D,20160622,000000,4005.18,4068.96,3950.54,4059.84,2243.5295682404,0
+YANG.US,D,20160623,000000,3877.68,3897.58,3753.86,3761.12,3653.932594739,0
+YANG.US,D,20160624,000000,4352.8,4456.52,4145.56,4449.1,5988.2146958082,0
+YANG.US,D,20160627,000000,4378.26,4649.48,4378.26,4494.64,4319.433237077,0
+YANG.US,D,20160628,000000,4203.7,4289.06,4130.68,4161.72,2070.9007135591,0
+YANG.US,D,20160629,000000,3939.58,3963.36,3912.24,3941.42,3175.3165398623,0
+YANG.US,D,20160630,000000,3834.16,3892.36,3702.9,3772.1,4782.6638595951,0
+YANG.US,D,20160701,000000,3715.74,3720.58,3643.24,3686.96,3116.3569808936,0
+YANG.US,D,20160705,000000,3883.24,3968.94,3867.06,3935.82,3898.485655936,0
+YANG.US,D,20160706,000000,4115.82,4149.24,3946.84,3959.82,3680.6150228855,0
+YANG.US,D,20160707,000000,3917.84,4052.58,3879.52,3997.76,1793.2635932692,0
+YANG.US,D,20160708,000000,3897.58,3908.72,3739.56,3770.22,2343.5886737895,0
+YANG.US,D,20160711,000000,3702.9,3730.44,3626.14,3679.52,2614.5013918247,0
+YANG.US,D,20160712,000000,3492.12,3524.66,3433.56,3457.38,3345.2556336417,0
+YANG.US,D,20160713,000000,3470.18,3544.92,3470.18,3501.06,2175.6937982955,0
+YANG.US,D,20160714,000000,3353.46,3385.8,3309.98,3332.08,3164.3961106007,0
+YANG.US,D,20160715,000000,3333.94,3377.44,3320.94,3359.04,3501.2079707315,0
+YANG.US,D,20160718,000000,3373.72,3391.94,3267.94,3269.8,1741.1898222092,0
+YANG.US,D,20160719,000000,3390.26,3464.82,3381.16,3450.12,2190.4874832557,0
+YANG.US,D,20160720,000000,3330.22,3379.3,3319.08,3320.94,2154.713663261,0
+YANG.US,D,20160721,000000,3333.94,3375.58,3299,3342.88,2183.1175383846,0
+YANG.US,D,20160722,000000,3326.5,3330.22,3275.38,3282.82,2054.6545577119,0
+YANG.US,D,20160725,000000,3304.54,3366.26,3304.54,3359.04,1401.0426585602,0
+YANG.US,D,20160726,000000,3282.82,3299,3233.94,3246.4,1714.9377558071,0
+YANG.US,D,20160727,000000,3266.28,3335.8,3238.94,3279.12,2161.3842702976,0
+YANG.US,D,20160728,000000,3326.5,3360.92,3315.54,3326.5,1595.4585765465,0
+YANG.US,D,20160729,000000,3417.6,3417.6,3311.44,3341.2,1918.2836799876,0
+YANG.US,D,20160801,000000,3308.1,3384.88,3275.38,3368.14,1789.8744945329,0
+YANG.US,D,20160802,000000,3426.34,3479.14,3361.28,3403.1,2272.4176003263,0
+YANG.US,D,20160803,000000,3473.92,3482.82,3366.26,3373.72,1596.8034569975,0
+YANG.US,D,20160804,000000,3362.78,3397.34,3317.2,3353.46,1181.3429880964,0
+YANG.US,D,20160805,000000,3253.46,3257.16,3184.48,3192.3,1859.539301891,0
+YANG.US,D,20160808,000000,3124.24,3145.96,3108.66,3140.42,1518.9617764977,0
+YANG.US,D,20160809,000000,3082.42,3082.42,3011.8,3055.3,1830.8126554592,0
+YANG.US,D,20160810,000000,3057.14,3120.94,3049.7,3104.56,1038.947045952,0
+YANG.US,D,20160811,000000,2982.24,2982.24,2896.36,2904.34,2704.8235629091,0
+YANG.US,D,20160812,000000,2896.9,2906.22,2867.52,2886.32,2999.4599720988,0
+YANG.US,D,20160815,000000,2737.02,2741.32,2687.6,2691.32,2923.2859433581,0
+YANG.US,D,20160816,000000,2716.98,2751.16,2707.88,2728.66,1948.7855686147,0
+YANG.US,D,20160817,000000,2791.52,2866.06,2774.96,2783.9,2007.099584967,0
+YANG.US,D,20160818,000000,2737.02,2751.16,2707.88,2711.38,864.86572038365,0
+YANG.US,D,20160819,000000,2767.88,2807.86,2745.76,2758.62,2061.5941408387,0
+YANG.US,D,20160822,000000,2800.46,2845.8,2789.68,2827.74,1656.3547633646,0
+YANG.US,D,20160823,000000,2780.54,2843.92,2751.16,2838.52,1219.3762072487,0
+YANG.US,D,20160824,000000,2871.6,2897.84,2847.66,2877.02,2387.2703908357,0
+YANG.US,D,20160825,000000,2915.32,2915.32,2868.5,2877.02,1450.7494400266,0
+YANG.US,D,20160826,000000,2843.92,2977.04,2749.48,2919.02,2539.5108578809,0
+YANG.US,D,20160829,000000,2882.62,2911.62,2833.36,2854.92,1386.302768818,0
+YANG.US,D,20160830,000000,2782.22,2818.66,2762.34,2798.56,1569.2603053624,0
+YANG.US,D,20160831,000000,2858.62,2931.68,2849.5,2895.1,2361.3410957418,0
+YANG.US,D,20160901,000000,2820.5,2877.02,2793.38,2825.88,1809.6173395526,0
+YANG.US,D,20160902,000000,2682.2,2696.88,2616.56,2655.08,4412.229988191,0
+YANG.US,D,20160906,000000,2532.96,2572.9,2511.16,2529.22,3831.6181999158,0
+YANG.US,D,20160907,000000,2544.08,2549.32,2518.24,2531.08,2843.615225445,0
+YANG.US,D,20160908,000000,2492.96,2498.36,2438.52,2461.94,3979.6626399541,0
+YANG.US,D,20160909,000000,2483.86,2614.74,2482,2609.52,6017.9096561646,0
+YANG.US,D,20160912,000000,2762.34,2762.34,2576.64,2600.6,5673.6740559448,0
+YANG.US,D,20160913,000000,2753.04,2873.5,2733.32,2806.02,6686.3690354945,0
+YANG.US,D,20160914,000000,2754.9,2807.86,2715.1,2800.46,3405.7214587155,0
+YANG.US,D,20160915,000000,2740.58,2751.16,2622.14,2649.48,3404.8607352269,0
+YANG.US,D,20160916,000000,2702.46,2753.04,2676.64,2693.18,3352.5179880768,0
+YANG.US,D,20160919,000000,2649.48,2689.46,2617.34,2676.64,2173.1654230477,0
+YANG.US,D,20160920,000000,2618.46,2660.46,2604.14,2658.78,1711.1182953265,0
+YANG.US,D,20160921,000000,2565.84,2607.66,2454.9,2465.48,4463.4968309805,0
+YANG.US,D,20160922,000000,2447.62,2458.58,2418.44,2440.36,2968.0973599831,0
+YANG.US,D,20160923,000000,2551.14,2565.84,2516.4,2565.84,2883.0471202663,0
+YANG.US,D,20160926,000000,2676.64,2718.64,2662.3,2718.64,3559.3606014297,0
+YANG.US,D,20160927,000000,2638.5,2671.04,2607.66,2613.28,2593.7902328804,0
+YANG.US,D,20160928,000000,2585.9,2659.72,2544.08,2549.32,2324.007214424,0
+YANG.US,D,20160929,000000,2549.32,2656.92,2525.5,2625.7,3969.8719102714,0
+YANG.US,D,20160930,000000,2653.24,2660.84,2574.76,2609.52,2719.5096574333,0
+YANG.US,D,20161003,000000,2642.26,2665.84,2596.88,2604.14,2247.9945713375,0
+YANG.US,D,20161004,000000,2574.76,2678.48,2561.94,2667.32,3040.4519282431,0
+YANG.US,D,20161005,000000,2534.8,2538.52,2463.78,2469.18,3299.2607222199,0
+YANG.US,D,20161006,000000,2474.74,2493.7,2433.12,2445.76,1847.1664017425,0
+YANG.US,D,20161007,000000,2476.62,2547.62,2456.72,2503.92,2064.2839017405,0
+YANG.US,D,20161010,000000,2447.62,2460.08,2371.04,2398.36,3770.6144226617,0
+YANG.US,D,20161011,000000,2551.14,2633.88,2549.32,2600.6,7052.4454942374,0
+YANG.US,D,20161012,000000,2634.8,2662.3,2605.8,2618.46,1952.6588243134,0
+YANG.US,D,20161013,000000,2773.3,2827.74,2711.58,2737.02,4858.5689122455,0
+YANG.US,D,20161014,000000,2643.92,2685.74,2620.34,2660.46,2259.2915671253,0
+YANG.US,D,20161017,000000,2740.58,2745.76,2704.12,2737.02,1422.3455649029,0
+YANG.US,D,20161018,000000,2580.34,2614.74,2567.7,2605.8,2302.273946337,0
+YANG.US,D,20161019,000000,2609.52,2632.02,2567.7,2591.5,1514.7119542727,0
+YANG.US,D,20161020,000000,2616.56,2629.2,2580.34,2602.28,1315.5082618811,0
+YANG.US,D,20161021,000000,2638.5,2645.78,2593.18,2604.14,1626.9825743163,0
+YANG.US,D,20161024,000000,2521.96,2564,2509.52,2549.32,1830.597474587,0
+YANG.US,D,20161025,000000,2538.52,2584.06,2538.52,2574.76,1400.1281398535,0
+YANG.US,D,20161026,000000,2651.34,2680.34,2620.34,2653.24,2838.1819084233,0
+YANG.US,D,20161027,000000,2685.74,2738.92,2685.74,2724.04,2186.506637121,0
+YANG.US,D,20161028,000000,2787.78,2854.92,2747.64,2811.62,3679.969480269,0
+YANG.US,D,20161031,000000,2811.62,2813.44,2768.08,2809.72,2127.6546685883,0
+YANG.US,D,20161101,000000,2662.3,2825.88,2662.3,2756.74,3022.968482381,0
+YANG.US,D,20161102,000000,2820.5,2924.4,2798.56,2866.06,3448.434861837,0
+YANG.US,D,20161103,000000,2825.88,2900.64,2818.66,2875.16,2130.8285864525,0
+YANG.US,D,20161104,000000,2929.84,2973.3,2911.62,2956.94,3293.2356577998,0
+YANG.US,D,20161107,000000,2738.92,2738.92,2643.92,2671.04,3527.2986514795,0
+YANG.US,D,20161108,000000,2731.46,2735.18,2564,2618.46,4266.3911520923,0
+YANG.US,D,20161109,000000,2816.82,2841.32,2727.76,2809.72,7051.4771803132,0
+YANG.US,D,20161110,000000,2809.72,2969.6,2795.24,2893.18,6157.5082469709,0
+YANG.US,D,20161111,000000,3042.26,3088.04,2956.94,2989.7,4957.0141612535,0
+YANG.US,D,20161114,000000,3038.76,3106.4,2984.08,3040.6,2815.3189407575,0
+YANG.US,D,20161115,000000,2997.1,2997.1,2875.16,2908.06,2828.2297930864,0
+YANG.US,D,20161116,000000,3026.3,3053.42,2987.78,3021.08,2462.4761056517,0
+YANG.US,D,20161117,000000,3006.38,3006.38,2944.12,2984.08,2210.2841234934,0
+YANG.US,D,20161118,000000,2973.3,3022.9,2966.24,2987.78,1232.4484452317,0
+YANG.US,D,20161121,000000,2915.32,2932.98,2889.86,2909.92,1272.5258826694,0
+YANG.US,D,20161122,000000,2762.34,2793.38,2745.76,2758.62,3200.3313162496,0
+YANG.US,D,20161123,000000,2807.86,2818.66,2775.14,2787.78,1879.766303873,0
+YANG.US,D,20161125,000000,2700.6,2713.24,2678.48,2713.24,1008.3375668888,0
+YANG.US,D,20161128,000000,2653.24,2680.34,2627.54,2672.92,2705.4691055256,0
+YANG.US,D,20161129,000000,2647.64,2672.92,2600.6,2632.92,2029.9087574147,0
+YANG.US,D,20161130,000000,2620.34,2623.84,2571.26,2605.8,1992.5748760969,0
+YANG.US,D,20161201,000000,2602.28,2625.7,2569.38,2609.52,2652.8035870672,0
+YANG.US,D,20161202,000000,2676.64,2676.64,2620.34,2658.78,2722.7911657336,0
+YANG.US,D,20161205,000000,2709.52,2709.52,2665.84,2671.04,2859.8075860743,0
+YANG.US,D,20161206,000000,2665.84,2704.3,2662.3,2667.32,1741.8891600437,0
+YANG.US,D,20161207,000000,2645.78,2649.48,2551.14,2571.26,2831.4037109506,0
+YANG.US,D,20161208,000000,2614.74,2632.92,2562.3,2576.64,2596.5875842184,0
+YANG.US,D,20161209,000000,2640.38,2660.66,2615.28,2625.7,2130.6672007984,0
+YANG.US,D,20161212,000000,2784.08,2840.4,2758.62,2807.86,4170.6356639861,0
+YANG.US,D,20161213,000000,2743.9,2747.64,2689.46,2707.88,3031.3605363948,0
+YANG.US,D,20161214,000000,2793.38,2919.02,2735.18,2886.32,5100.7011886308,0
+YANG.US,D,20161215,000000,2975.18,2983.16,2929.84,2958.84,4093.708502193,0
+YANG.US,D,20161216,000000,3002.68,3082.42,2980.38,3059,3685.0262307645,0
+YANG.US,D,20161219,000000,3095.42,3113.06,3066.26,3102.68,2499.6486013154,0
+YANG.US,D,20161220,000000,3120.94,3137.82,3095.42,3126.14,2855.4501734132,0
+YANG.US,D,20161221,000000,3115.52,3160.7,3104.56,3160.7,2960.8888007661,0
+YANG.US,D,20161222,000000,3251.6,3291.94,3242.68,3255.3,3901.9285498904,0
+YANG.US,D,20161223,000000,3293.6,3302.7,3262.54,3280.96,1960.6205165829,0
+YANG.US,D,20161227,000000,3275.38,3275.38,3246.4,3257.16,1643.4439110357,0
+YANG.US,D,20161228,000000,3140.42,3186.34,3126.14,3180.96,2777.2857216052,0
+YANG.US,D,20161229,000000,3080.56,3091.7,3011.8,3047.84,3357.4133529181,0
+YANG.US,D,20161230,000000,2995.24,3091.7,2989.7,3077.24,3564.148375835,0
+YANG.US,D,20170103,000000,2962.56,2985.92,2906.22,2951.38,2486.1997968061,0
+YANG.US,D,20170104,000000,2928,2928,2825.88,2869.76,3551.6140900323,0
+YANG.US,D,20170105,000000,2778.68,2778.68,2725.9,2740.58,3808.1634848516,0
+YANG.US,D,20170106,000000,2778.68,2820.5,2771.46,2802.3,3054.9228418951,0
+YANG.US,D,20170109,000000,2784.08,2802.3,2766.04,2795.24,2133.9487090986,0
+YANG.US,D,20170110,000000,2729.64,2729.64,2625.7,2676.64,4045.2390107415,0
+YANG.US,D,20170111,000000,2649.48,2689.46,2602.28,2625.7,3490.8792888684,0
+YANG.US,D,20170112,000000,2655.08,2685.74,2634.8,2636.66,3741.5650049216,0
+YANG.US,D,20170113,000000,2623.84,2625.7,2591.5,2614.74,1817.2024652958,0
+YANG.US,D,20170117,000000,2647.64,2680.34,2645.78,2647.64,3470.9750581946,0
+YANG.US,D,20170118,000000,2589.62,2620.34,2578.5,2611.42,2521.7584359286,0
+YANG.US,D,20170119,000000,2618.46,2680.34,2618.46,2651.34,4013.5536273176,0
+YANG.US,D,20170120,000000,2656.92,2707.88,2634.8,2671.04,3128.622290606,0
+YANG.US,D,20170123,000000,2669.18,2674.78,2624.6,2635.74,2035.987617053,0
+YANG.US,D,20170124,000000,2638.5,2638.5,2580.34,2604.14,2395.6086496315,0
+YANG.US,D,20170125,000000,2602.28,2604.14,2565.84,2572.9,2990.1533993783,0
+YANG.US,D,20170126,000000,2540.36,2564,2518.24,2554.86,3226.4219969976,0
+YANG.US,D,20170127,000000,2560.44,2591.5,2540.36,2563.06,1584.8071233752,0
+YANG.US,D,20170130,000000,2607.66,2636.66,2589.62,2593.18,2406.2601028028,0
+YANG.US,D,20170131,000000,2602.28,2613.28,2576.64,2589.62,2035.6648457448,0
+YANG.US,D,20170201,000000,2540.36,2607.66,2540.36,2591.5,2270.2119963868,0
+YANG.US,D,20170202,000000,2623.84,2623.84,2584.06,2589.62,1391.9512667119,0
+YANG.US,D,20170203,000000,2611.42,2623.84,2584.06,2602.28,1400.0743446355,0
+YANG.US,D,20170206,000000,2551.14,2576.64,2538.52,2569.38,2082.1977093469,0
+YANG.US,D,20170207,000000,2540.36,2585.9,2529.22,2569.38,1571.7886806102,0
+YANG.US,D,20170208,000000,2482,2494.1,2433.86,2456.72,4223.6777489708,0
+YANG.US,D,20170209,000000,2392.78,2394.62,2349.26,2363.76,3743.4478375529,0
+YANG.US,D,20170210,000000,2358.2,2369.18,2315.98,2329.2,2230.2959446032,0
+YANG.US,D,20170213,000000,2290.9,2294.64,2246.66,2283.86,2699.0136793611,0
+YANG.US,D,20170214,000000,2303.74,2340.34,2269.14,2282.18,2582.6008275287,0
+YANG.US,D,20170215,000000,2221.76,2227.34,2170.84,2176.22,4383.234365669,0
+YANG.US,D,20170216,000000,2176.22,2206.14,2174.54,2194.62,1567.216087077,0
+YANG.US,D,20170217,000000,2269.14,2270.98,2232.74,2232.74,2041.905091037,0
+YANG.US,D,20170221,000000,2207.08,2208.94,2172.48,2177.9,1861.2607488682,0
+YANG.US,D,20170222,000000,2154.44,2161.32,2140.34,2147.4,1812.9526430708,0
+YANG.US,D,20170223,000000,2129.18,2167.1,2119.86,2148.88,2721.8228518089,0
+YANG.US,D,20170224,000000,2238.28,2245.74,2212.66,2219.9,5926.9419424636,0
+YANG.US,D,20170227,000000,2278.46,2282.18,2252.78,2260.06,2601.9671060221,0
+YANG.US,D,20170228,000000,2285.7,2298.16,2257.64,2280.32,2815.7493025018,0
+YANG.US,D,20170301,000000,2245.74,2254.66,2192.76,2207.08,2265.6394028537,0
+YANG.US,D,20170302,000000,2318.22,2347.4,2314.52,2345.72,4429.3368675269,0
+YANG.US,D,20170303,000000,2329.2,2349.26,2314.52,2329.2,2086.3937363538,0
+YANG.US,D,20170306,000000,2340.34,2363.76,2334.76,2338.54,1251.5457476349,0
+YANG.US,D,20170307,000000,2303.74,2325.48,2290.9,2312.64,1192.0482364857,0
+YANG.US,D,20170308,000000,2267.3,2331.06,2267.3,2323.62,1349.7220205527,0
+YANG.US,D,20170309,000000,2400.22,2448.34,2385.72,2405.62,2285.7050191816,0
+YANG.US,D,20170310,000000,2374.76,2394.62,2361.92,2369.18,1174.9413571499,0
+YANG.US,D,20170313,000000,2252.78,2261.92,2233.64,2252.78,2327.7190844686,0
+YANG.US,D,20170314,000000,2256.54,2289.26,2256.54,2274.76,1689.2774368034,0
+YANG.US,D,20170315,000000,2272.88,2272.88,2127.32,2159.84,3802.0846252134,0
+YANG.US,D,20170316,000000,2072.32,2083.46,2059.3,2074.18,4344.7707847725,0
+YANG.US,D,20170317,000000,2081.6,2109.1,2081.6,2101.68,2210.1227378393,0
+YANG.US,D,20170320,000000,2043.68,2047.22,2012.46,2021.76,3416.4267071049,0
+YANG.US,D,20170321,000000,1987.01,2103.54,1983.43,2087.16,5299.9048810225,0
+YANG.US,D,20170322,000000,2123.62,2123.62,2046.64,2067.12,2905.5873166239,0
+YANG.US,D,20170323,000000,2099.82,2110.96,2060.22,2074.18,2480.6588893482,0
+YANG.US,D,20170324,000000,2092.56,2096.28,2068.78,2081.6,1884.123716534,0
+YANG.US,D,20170327,000000,2147.4,2167.1,2101.68,2109.1,2536.6059161069,0
+YANG.US,D,20170328,000000,2116.38,2125.64,2065.58,2081.6,1683.5213484734,0
+YANG.US,D,20170329,000000,2107.24,2125.46,2094.42,2103.54,1578.1903115566,0
+YANG.US,D,20170330,000000,2167.1,2170.84,2140.34,2148.88,2519.7142176432,0
+YANG.US,D,20170331,000000,2192.76,2205.2,2181.6,2203.72,1016.9985969928,0
+YANG.US,D,20170403,000000,2172.68,2203.72,2156.32,2159.84,972.29477080388,0
+YANG.US,D,20170404,000000,2154.44,2165.24,2121.94,2145.72,776.80294845682,0
+YANG.US,D,20170405,000000,2116.38,2147.4,2097.96,2131.06,2254.1810214118,0
+YANG.US,D,20170406,000000,2148.88,2177.52,2148.88,2159.84,875.9475352993,0
+YANG.US,D,20170407,000000,2170.84,2170.84,2136.6,2158.18,1305.1257847999,0
+YANG.US,D,20170410,000000,2203.72,2207.08,2185.34,2196.46,1285.3829397803,0
+YANG.US,D,20170411,000000,2229.18,2265.44,2220.82,2229.18,1719.5103493403,0
+YANG.US,D,20170412,000000,2210.8,2240.18,2204.12,2219.9,1477.2704825189,0
+YANG.US,D,20170413,000000,2201.88,2241.1,2179.76,2238.28,1141.1579602226,0
+YANG.US,D,20170417,000000,2247.6,2247.6,2200.2,2201.88,1543.976552885,0
+YANG.US,D,20170418,000000,2318.22,2340.34,2303.74,2319.9,1857.2799027335,0
+YANG.US,D,20170419,000000,2329.2,2371.04,2312.64,2360.06,1896.6580023367,0
+YANG.US,D,20170420,000000,2283.86,2292.96,2256.54,2263.6,1954.6492473808,0
+YANG.US,D,20170421,000000,2294.64,2308.94,2276.6,2287.54,1425.8422540753,0
+YANG.US,D,20170424,000000,2238.28,2249.48,2221.76,2249.48,1852.3845378921,0
+YANG.US,D,20170425,000000,2158.18,2165.06,2142,2161.72,1851.4162239674,0
+YANG.US,D,20170426,000000,2154.44,2161.72,2132.92,2158.18,1938.7258628417,0
+YANG.US,D,20170427,000000,2181.6,2203.72,2177.9,2179.76,1651.5669889593,0
+YANG.US,D,20170428,000000,2192.76,2200.2,2181.6,2183.48,1243.9068266736,0
+YANG.US,D,20170501,000000,2152.62,2179.76,2144.6,2170.84,727.1499622085,0
+YANG.US,D,20170502,000000,2194.62,2214.5,2183.48,2198.34,849.48028802503,0
+YANG.US,D,20170503,000000,2221.76,2238.28,2201.88,2223.62,654.74159873045,0
+YANG.US,D,20170504,000000,2274.76,2342.02,2274.76,2318.22,3468.5004781649,0
+YANG.US,D,20170505,000000,2367.34,2367.34,2318.22,2318.22,1187.4218477345,0
+YANG.US,D,20170508,000000,2312.64,2344.8,2276.6,2336.66,1497.4974845008,0
+YANG.US,D,20170509,000000,2223.62,2223.62,2187.18,2214.5,2721.5000805007,0
+YANG.US,D,20170510,000000,2156.32,2174.54,2138.52,2148.88,1969.7657036492,0
+YANG.US,D,20170511,000000,2156.32,2192.76,2154.44,2156.32,2100.1653121713,0
+YANG.US,D,20170512,000000,2131.06,2131.06,2085.32,2087.16,2050.5661211411,0
+YANG.US,D,20170515,000000,2050.94,2054.66,1992.37,2005.2,2627.8426058979,0
+YANG.US,D,20170516,000000,2030.84,2047.22,2014.3,2018.02,1169.239064038,0
+YANG.US,D,20170517,000000,2068.78,2119.34,2052.8,2105.42,2932.8614921687,0
+YANG.US,D,20170518,000000,2127.32,2143.86,2065.58,2085.32,3103.0157668203,0
+YANG.US,D,20170519,000000,2062.08,2062.08,2014.3,2024.34,1531.4960623003,0
+YANG.US,D,20170522,000000,2001.48,2003.34,1979.74,1992.37,1288.6106528625,0
+YANG.US,D,20170523,000000,1985.29,2005.2,1985.29,1997.77,792.02699516134,0
+YANG.US,D,20170524,000000,2003.34,2003.34,1985.29,1997.77,798.751397416,0
+YANG.US,D,20170525,000000,1914.47,1916.17,1892.36,1903.33,2129.9678629639,0
+YANG.US,D,20170526,000000,1918.03,1918.03,1895.9,1897.75,712.57145812041,0
+YANG.US,D,20170530,000000,1908.89,1909.84,1881.58,1888.83,868.5237952102,0
+YANG.US,D,20170531,000000,1901.47,1923.41,1892.36,1914.47,1928.2357953245,0
+YANG.US,D,20170601,000000,1899.61,1906.86,1859.65,1861.32,1282.3166123521,0
+YANG.US,D,20170602,000000,1874.33,1883.44,1854.25,1857.97,751.03503901698,0
+YANG.US,D,20170605,000000,1892.54,1892.54,1877.12,1890.51,364.0860356756,0
+YANG.US,D,20170606,000000,1872.47,1877.86,1844.96,1857.97,987.57261272645,0
+YANG.US,D,20170607,000000,1861.32,1888.83,1859.65,1874.33,742.48159934907,0
+YANG.US,D,20170608,000000,1848.6,1859.65,1834.37,1846.74,757.06010343716,0
+YANG.US,D,20170609,000000,1874.33,1919.69,1859.65,1899.61,2531.9795273557,0
+YANG.US,D,20170612,000000,1960.03,1972.68,1938.09,1943.48,1937.3809823908,0
+YANG.US,D,20170613,000000,1921.53,1921.53,1894.04,1912.63,1918.1222943335,0
+YANG.US,D,20170614,000000,1903.33,1954.43,1897.2,1941.63,1157.5655017239,0
+YANG.US,D,20170615,000000,2012.46,2019.92,1999.63,2001.48,1539.9957067502,0
+YANG.US,D,20170616,000000,1983.43,2012.46,1982.9,1987.01,744.74099850664,0
+YANG.US,D,20170619,000000,1916.17,1919.69,1894.04,1905.19,839.58196790619,0
+YANG.US,D,20170620,000000,1941.63,1970.81,1941.63,1965.43,845.55323710831,0
+YANG.US,D,20170621,000000,1947.21,1979.74,1941.63,1972.68,766.52806181172,0
+YANG.US,D,20170622,000000,1919.69,1934.36,1907.05,1934.36,796.16922695021,0
+YANG.US,D,20170623,000000,1934.36,1945.34,1919.12,1932.51,494.48564419771,0
+YANG.US,D,20170626,000000,1866.9,1879.72,1855.93,1859.65,1333.0992981792,0
+YANG.US,D,20170627,000000,1886.97,1916.17,1876,1916.17,1102.694379326,0
+YANG.US,D,20170628,000000,1914.47,1914.47,1879.72,1888.83,603.47475594105,0
+YANG.US,D,20170629,000000,1907.05,1983.43,1907.05,1950.73,2010.3810932672,0
+YANG.US,D,20170630,000000,1910.77,1940.87,1907.05,1930.84,960.89018458002,0
+YANG.US,D,20170703,000000,1879.72,1879.72,1856.11,1874.33,569.36858770546,0
+YANG.US,D,20170705,000000,1918.03,1936.23,1892.36,1897.75,688.41740522172,0
+YANG.US,D,20170706,000000,1943.48,1967.26,1930.84,1963.73,1125.4497565557,0
+YANG.US,D,20170707,000000,1970.81,1987.01,1950.73,1963.73,900.2091786341,0
+YANG.US,D,20170710,000000,1977.88,1983.43,1949.05,1956.31,667.6524510594,0
+YANG.US,D,20170711,000000,1846.74,1865.03,1836.26,1844.96,3063.2073054728,0
+YANG.US,D,20170712,000000,1761.49,1766.94,1723.27,1732.34,3234.1685083949,0
+YANG.US,D,20170713,000000,1737.81,1743.29,1714.19,1717.77,955.18789146806,0
+YANG.US,D,20170714,000000,1686.86,1686.86,1632.28,1641.35,2689.2229496784,0
+YANG.US,D,20170717,000000,1672.3,1672.3,1655.95,1659.55,1085.6950904263,0
+YANG.US,D,20170718,000000,1683.22,1691.97,1663.22,1665,1301.5215051914,0
+YANG.US,D,20170719,000000,1617.75,1617.75,1595.92,1603.13,2292.8059879624,0
+YANG.US,D,20170720,000000,1599.51,1617.75,1599.51,1612.26,883.90922756883,0
+YANG.US,D,20170721,000000,1617.75,1630.42,1615.91,1619.51,1780.5679218124,0
+YANG.US,D,20170724,000000,1606.82,1614.03,1598.58,1599.51,1142.5566358916,0
+YANG.US,D,20170725,000000,1590.42,1610.44,1590.21,1606.82,497.39058597172,0
+YANG.US,D,20170726,000000,1586.8,1597.69,1557.65,1561.31,1322.4478450079,0
+YANG.US,D,20170727,000000,1552.2,1612.15,1546.74,1581.31,1509.8703846494,0
+YANG.US,D,20170728,000000,1590.42,1597.69,1572.2,1574.04,918.28437189458,0
+YANG.US,D,20170731,000000,1552.2,1566.72,1552.2,1557.65,656.83961223392,0
+YANG.US,D,20170801,000000,1497.64,1504.87,1490.34,1503.07,1585.1836899014,0
+YANG.US,D,20170802,000000,1493.96,1530.36,1493.96,1521.25,1027.9728214724,0
+YANG.US,D,20170803,000000,1527.01,1539.47,1523.11,1524.89,811.98502105311,0
+YANG.US,D,20170804,000000,1535.81,1544.47,1521.25,1524.89,1430.1996667364,0
+YANG.US,D,20170807,000000,1515.8,1519.46,1510.36,1510.36,1230.081455638,0
+YANG.US,D,20170808,000000,1486.67,1488.52,1457.56,1477.6,1696.5397912384,0
+YANG.US,D,20170809,000000,1512.18,1528.57,1508.54,1513.98,2733.3888236869,0
+YANG.US,D,20170810,000000,1568.56,1646.65,1568.56,1641.35,5967.6649225178,0
+YANG.US,D,20170811,000000,1643.19,1650.46,1617.75,1634.09,4748.5576913595,0
+YANG.US,D,20170814,000000,1594.06,1603.13,1575.86,1590.42,1976.9204676481,0
+YANG.US,D,20170815,000000,1599.51,1619.34,1599.51,1601.33,936.68233646332,0
+YANG.US,D,20170816,000000,1543.13,1543.13,1523.11,1528.57,1511.3228555364,0
+YANG.US,D,20170817,000000,1572.2,1619.51,1564.97,1619.51,2682.1757761155,0
+YANG.US,D,20170818,000000,1615.91,1626.82,1581.31,1603.13,2114.5286353872,0
+YANG.US,D,20170821,000000,1550.4,1568.56,1541.29,1550.4,1412.9314017464,0
+YANG.US,D,20170822,000000,1504.87,1504.87,1465,1477.6,3701.4875674839,0
+YANG.US,D,20170823,000000,1492.14,1492.14,1452.14,1459.4,2016.3523624694,0
+YANG.US,D,20170824,000000,1446.67,1451.23,1425.01,1439.35,1633.3842052627,0
+YANG.US,D,20170825,000000,1361.13,1373.89,1355.68,1370.25,3074.6118916967,0
+YANG.US,D,20170828,000000,1361.13,1372.96,1356.12,1368.43,1044.3265677557,0
+YANG.US,D,20170829,000000,1401.15,1401.15,1364.77,1364.77,2826.5083461092,0
+YANG.US,D,20170830,000000,1364.77,1372.04,1359.32,1364.77,827.15527253963,0
+YANG.US,D,20170831,000000,1375.7,1376.29,1361.13,1368.43,975.30730301399,0
+YANG.US,D,20170901,000000,1370.25,1375.68,1361.13,1366.57,979.34194436676,0
+YANG.US,D,20170905,000000,1410.25,1441.19,1397.35,1421.19,2185.5921184144,0
+YANG.US,D,20170906,000000,1410.25,1415.77,1397.67,1404.83,990.80032580867,0
+YANG.US,D,20170907,000000,1395.7,1402.99,1387.46,1390.24,936.03679384683,0
+YANG.US,D,20170908,000000,1386.61,1413.92,1384.81,1410.25,842.05654793588,0
+YANG.US,D,20170911,000000,1364.77,1364.77,1333.82,1337.48,2080.5838528058,0
+YANG.US,D,20170912,000000,1341.13,1353.88,1341.13,1350.21,425.95053641835,0
+YANG.US,D,20170913,000000,1366.57,1384.81,1366.57,1377.5,3938.6706838098,0
+YANG.US,D,20170914,000000,1393.88,1402.15,1384.81,1386.59,1305.9865082885,0
+YANG.US,D,20170915,000000,1379.34,1384.81,1343.45,1352.05,945.07439047712,0
+YANG.US,D,20170918,000000,1310.21,1318.37,1303.02,1308.39,1139.7054893356,0
+YANG.US,D,20170919,000000,1315.64,1322.01,1302.88,1304.71,531.01259724495,0
+YANG.US,D,20170920,000000,1291.97,1339.3,1284.7,1297.42,1071.4393576464,0
+YANG.US,D,20170921,000000,1282.88,1295.64,1277.44,1288.35,1260.2067777389,0
+YANG.US,D,20170922,000000,1326.55,1339.3,1322.91,1330.21,1357.5223271681,0
+YANG.US,D,20170925,000000,1417.54,1453.94,1408.44,1435.76,7322.4974887844,0
+YANG.US,D,20170926,000000,1392.08,1406.65,1377.5,1401.15,1739.0918087058,0
+YANG.US,D,20170927,000000,1382.98,1410.82,1374.75,1386.61,1134.1645818778,0
+YANG.US,D,20170928,000000,1441.19,1441.19,1413.92,1419.36,1076.5499033599,0
+YANG.US,D,20170929,000000,1406.65,1406.65,1355.68,1372.04,1343.1590039522,0
+YANG.US,D,20171002,000000,1348.39,1359.32,1335.66,1357.5,1137.8226567043,0
+YANG.US,D,20171003,000000,1264.69,1266.49,1235.56,1235.56,2639.1396016858,0
+YANG.US,D,20171004,000000,1230.09,1233.66,1217.36,1226.49,4283.4442362101,0
+YANG.US,D,20171005,000000,1215.59,1215.59,1161.41,1166.44,2961.3729577284,0
+YANG.US,D,20171006,000000,1211.93,1221,1202.82,1208.27,1244.0144171097,0
+YANG.US,D,20171009,000000,1226.49,1228.51,1217.36,1221,1290.6548711479,0
+YANG.US,D,20171010,000000,1202.82,1206.44,1190.31,1191.91,2431.2210839721,0
+YANG.US,D,20171011,000000,1224.66,1224.66,1201,1204.66,1260.421958611,0
+YANG.US,D,20171012,000000,1202.82,1208.27,1195.54,1204.66,980.68682481768,0
+YANG.US,D,20171013,000000,1181,1181,1167.15,1175.53,1688.739484623,0
+YANG.US,D,20171016,000000,1173.69,1173.69,1164.57,1170.07,623.91693879515,0
+YANG.US,D,20171017,000000,1175.53,1193.28,1175.53,1191.91,1370.6483603692,0
+YANG.US,D,20171018,000000,1164.62,1167.28,1145.51,1157.32,1054.978020927,0
+YANG.US,D,20171019,000000,1228.31,1235.56,1218.27,1224.66,4588.9472794432,0
+YANG.US,D,20171020,000000,1188.26,1193.73,1177.35,1179.16,4250.7905388615,0
+YANG.US,D,20171023,000000,1197.38,1219.2,1197.38,1219.2,1466.6728245656,0
+YANG.US,D,20171024,000000,1217.36,1217.36,1194.97,1215.59,823.22822162292,0
+YANG.US,D,20171025,000000,1188.26,1241.02,1184.96,1211.93,4080.797649864,0
+YANG.US,D,20171026,000000,1199.18,1211.93,1188.26,1211.93,1531.4422670823,0
+YANG.US,D,20171027,000000,1173.69,1181,1142.76,1150.07,2129.6450916557,0
+YANG.US,D,20171030,000000,1193.73,1210.11,1186.63,1202.82,1553.4983064775,0
+YANG.US,D,20171031,000000,1193.73,1202.82,1188.26,1190.07,1389.7456627724,0
+YANG.US,D,20171101,000000,1150.07,1166.44,1142.95,1166.44,1036.8490324485,0
+YANG.US,D,20171102,000000,1160.98,1167.87,1146.42,1148.24,1853.0300805085,0
+YANG.US,D,20171103,000000,1153.67,1177.35,1150.07,1160.98,972.61754211215,0
+YANG.US,D,20171106,000000,1171.89,1171.89,1144.58,1149.88,1424.2283975342,0
+YANG.US,D,20171107,000000,1119.15,1128.22,1113.67,1128.22,1520.1452712945,0
+YANG.US,D,20171108,000000,1130.05,1136.57,1121.83,1122.74,912.74346443673,0
+YANG.US,D,20171109,000000,1119.15,1148.24,1108.37,1120.9,2797.6203140233,0
+YANG.US,D,20171110,000000,1111.81,1116.36,1099.11,1100.71,1900.8002341256,0
+YANG.US,D,20171113,000000,1115.49,1122.74,1108.2,1113.67,1036.2034898321,0
+YANG.US,D,20171114,000000,1130.05,1159.15,1130.05,1151.9,2049.7591928705,0
+YANG.US,D,20171115,000000,1184.58,1199.14,1175.53,1191.91,1723.9753524373,0
+YANG.US,D,20171116,000000,1135.51,1137.31,1110.06,1124.58,2153.6377589002,0
+YANG.US,D,20171117,000000,1135.51,1142.63,1130.05,1140.95,2448.0051919997,0
+YANG.US,D,20171120,000000,1126.38,1129.91,1098.94,1106.38,3050.0274770537,0
+YANG.US,D,20171121,000000,1028.1,1028.1,1009.94,1019.03,5961.6398580977,0
+YANG.US,D,20171122,000000,1011.75,1023.81,1009.76,1011.75,2790.9497069867,0
+YANG.US,D,20171124,000000,1035.39,1039.35,1024.51,1035.39,2868.3610257422,0
+YANG.US,D,20171127,000000,1070,1086.36,1062.69,1084.56,6350.3641036345,0
+YANG.US,D,20171128,000000,1075.43,1088.2,1054.52,1057.21,2260.0447001778,0
+YANG.US,D,20171129,000000,1089.99,1131.83,1089.99,1120.9,2654.5250340444,0
+YANG.US,D,20171130,000000,1139.1,1153.67,1130.05,1150.07,3288.6630642666,0
+YANG.US,D,20171201,000000,1168.23,1210.11,1162.78,1182.84,3912.6337982798,0
+YANG.US,D,20171204,000000,1146.42,1179.16,1131.83,1177.35,2881.4332637252,0
+YANG.US,D,20171205,000000,1177.35,1177.35,1147.63,1175.53,1693.096897284,0
+YANG.US,D,20171206,000000,1271.97,1281.04,1248.29,1253.77,3856.2026145588,0
+YANG.US,D,20171207,000000,1277.44,1282.88,1248.29,1259.22,1595.4047813285,0
+YANG.US,D,20171208,000000,1199.18,1208.27,1191.43,1195.54,1381.1922231045,0
+YANG.US,D,20171211,000000,1164.62,1177.34,1159.15,1166.44,2313.6785325609,0
+YANG.US,D,20171212,000000,1208.27,1211.71,1196.24,1201,950.88427402513,0
+YANG.US,D,20171213,000000,1146.42,1146.42,1111.81,1122.74,1564.5263261752,0
+YANG.US,D,20171214,000000,1140.95,1155.46,1134.95,1153.67,1254.2355085367,0
+YANG.US,D,20171215,000000,1188.26,1196.74,1168.23,1175.53,2290.9769505492,0
+YANG.US,D,20171218,000000,1162.78,1164.62,1142.76,1159.15,1046.1018099509,0
+YANG.US,D,20171219,000000,1144.58,1170.07,1144.58,1166.44,1138.4681993207,0
+YANG.US,D,20171220,000000,1168.23,1177.35,1158.66,1173.69,954.21957754341,0
+YANG.US,D,20171221,000000,1128.22,1128.22,1104.39,1108.2,1611.9199132659,0
+YANG.US,D,20171222,000000,1104.58,1113.67,1088.2,1089.99,967.23802030841,0
+YANG.US,D,20171226,000000,1089.99,1095.27,1086.36,1091.81,452.14880760246,0
+YANG.US,D,20171227,000000,1106.38,1114.58,1098.78,1110.02,908.65502786591,0
+YANG.US,D,20171228,000000,1079.09,1091.81,1071.79,1082.72,1021.7863713981,0
+YANG.US,D,20171229,000000,1062.69,1079.09,1062.69,1079.09,4242.5598705018,0
+YANG.US,D,20180102,000000,984.454,989.068,966.22,968.078,4237.7720960965,0
+YANG.US,D,20180103,000000,957.168,958.988,949.9,949.9,2182.7409718584,0
+YANG.US,D,20180104,000000,933.52,937.126,920.732,929.84,2839.3116080021,0
+YANG.US,D,20180105,000000,928.056,935.324,918.946,920.732,1357.1457606419,0
+YANG.US,D,20180108,000000,924.414,924.414,906.232,911.68,2385.6565342946,0
+YANG.US,D,20180109,000000,909.842,924.414,909.842,917.144,2109.2567040196,0
+YANG.US,D,20180110,000000,918.946,924.394,909.842,915.308,2117.8639389055,0
+YANG.US,D,20180111,000000,915.308,918.946,897.142,897.142,2350.3668712622,0
+YANG.US,D,20180112,000000,880.726,886.192,847.978,849.834,3538.057695087,0
+YANG.US,D,20180116,000000,829.794,857.046,820.872,849.834,4562.0496704246,0
+YANG.US,D,20180117,000000,824.312,824.312,797.97,802.488,3774.6490640145,0
+YANG.US,D,20180118,000000,791.576,798.882,782.672,786.112,2238.9569747072,0
+YANG.US,D,20180119,000000,764.27,768.842,747.91,747.91,5282.8517969045,0
+YANG.US,D,20180122,000000,755.14,755.14,733.336,733.336,2692.988614941,0
+YANG.US,D,20180123,000000,711.512,716.96,698.928,700.6,4969.225675748,0
+YANG.US,D,20180124,000000,689.672,698.744,675.132,689.672,9531.7595031349,0
+YANG.US,D,20180125,000000,718.784,727.852,702.404,715.156,11697.770162183,0
+YANG.US,D,20180126,000000,673.294,676.92,660.54,660.54,8769.5350587661,0
+YANG.US,D,20180129,000000,698.744,706.066,693.314,702.404,7869.487265786,0
+YANG.US,D,20180130,000000,729.712,744.248,722.426,737,11839.57435693,0
+YANG.US,D,20180131,000000,691.494,724.266,691.494,709.674,7228.3020620012,0
+YANG.US,D,20180201,000000,735.178,744.228,722.426,737,6215.7684681055,0
+YANG.US,D,20180202,000000,731.534,777.022,731.068,775.198,14782.603145307,0
+YANG.US,D,20180205,000000,753.356,838.886,731.534,824.312,17757.317317109,0
+YANG.US,D,20180206,000000,878.926,882.568,751.554,784.31,25727.132664535,0
+YANG.US,D,20180207,000000,880.726,909.842,853.42,904.392,14488.45089308,0
+YANG.US,D,20180208,000000,911.68,1022.68,911.68,1022.68,18107.255210441,0
+YANG.US,D,20180209,000000,1033.59,1120.81,997.188,1019.03,31071.9027574,0
+YANG.US,D,20180212,000000,997.188,1026.28,958.988,979.006,18296.130220969,0
+YANG.US,D,20180213,000000,1004.48,1015.39,972.632,979.006,5671.307066351,0
+YANG.US,D,20180214,000000,973.542,973.542,888.462,891.642,12428.578199219,0
+YANG.US,D,20180215,000000,833.44,862.51,804.494,824.312,11659.79073825,0
+YANG.US,D,20180216,000000,824.312,831.598,795.182,822.488,7965.6193204188,0
+YANG.US,D,20180220,000000,873.442,873.442,873.442,873.442,7408.0318854635,0
+YANG.US,D,20180221,000000,811.598,837.062,773.396,837.062,7094.9437164872,0
+YANG.US,D,20180222,000000,837.062,851.62,818.864,849.834,4308.2438317252,0
+YANG.US,D,20180223,000000,817.024,825.226,799.048,802.488,4814.6720143272,0
+YANG.US,D,20180226,000000,795.182,804.308,771.52,773.376,4791.1097088269,0
+YANG.US,D,20180227,000000,827.974,869.814,818.864,869.814,10557.311539796,0
+YANG.US,D,20180228,000000,880.726,924.414,873.442,924.414,11465.590001135,0
+YANG.US,D,20180301,000000,882.568,948.038,863.218,918.946,18560.533717622,0
+YANG.US,D,20180302,000000,968.078,985.59,911.996,920.732,13845.651832754,0
+YANG.US,D,20180305,000000,969.92,969.92,913.502,920.732,7549.5133089011,0
+YANG.US,D,20180306,000000,875.262,909.842,873.442,898.892,5646.7226517082,0
+YANG.US,D,20180307,000000,922.59,939.6,902.552,906.232,7177.0352192115,0
+YANG.US,D,20180308,000000,884.374,908.018,880.726,897.142,3429.606535524,0
+YANG.US,D,20180309,000000,857.046,864.37,820.706,820.706,9706.0560095753,0
+YANG.US,D,20180312,000000,815.24,829.794,807.934,813.4,5070.8448426202,0
+YANG.US,D,20180313,000000,800.668,856.748,799.458,846.152,8474.1993117422,0
+YANG.US,D,20180314,000000,818.864,855.26,811.598,837.062,9443.3201646816,0
+YANG.US,D,20180315,000000,815.24,833.44,802.488,822.488,5874.9757618399,0
+YANG.US,D,20180316,000000,826.132,826.132,809.794,813.4,3195.9201083705,0
+YANG.US,D,20180319,000000,829.794,856.196,826.114,842.53,10860.017231691,0
+YANG.US,D,20180320,000000,817.972,817.972,797.97,808.884,9339.2802129979,0
+YANG.US,D,20180321,000000,836.19,839.832,807.062,819.834,9210.1716897084,0
+YANG.US,D,20180322,000000,887.218,916.364,874.464,916.364,20606.796221321,0
+YANG.US,D,20180323,000000,929.134,983.768,918.204,981.946,19803.526025589,0
+YANG.US,D,20180326,000000,898.126,932.76,863.516,868.98,15209.952357395,0
+YANG.US,D,20180327,000000,859.91,918.204,856.246,903.592,12906.979073223,0
+YANG.US,D,20180328,000000,930.902,956.272,912.722,929.134,16734.45504135,0
+YANG.US,D,20180329,000000,921.996,925.194,880.264,893.054,13962.441251113,0
+YANG.US,D,20180402,000000,919.616,979.422,899.764,952.256,25379.131399052,0
+YANG.US,D,20180403,000000,909.04,933.502,903.056,908.502,31479.670510122,0
+YANG.US,D,20180404,000000,992.524,993.602,906.364,909.598,16119.468108749,0
+YANG.US,D,20180405,000000,900.882,911.084,885.376,905.434,10856.574337736,0
+YANG.US,D,20180406,000000,943.132,982.65,914.468,965.72,11504.268762904,0
+YANG.US,D,20180409,000000,923.486,943.858,893.762,929.802,9826.1269362346,0
+YANG.US,D,20180410,000000,857.122,865.004,835.094,842.956,14122.320639119,0
+YANG.US,D,20180411,000000,851.674,851.674,825.464,839.832,15823.110252583,0
+YANG.US,D,20180412,000000,841.654,846.562,822.528,828.734,5656.4595861728,0
+YANG.US,D,20180413,000000,838.028,870.264,837.844,859.164,8940.9266234327,0
+YANG.US,D,20180416,000000,906.734,915.548,892.682,894.128,8264.5055518332,0
+YANG.US,D,20180417,000000,910.896,914.152,886.696,893.408,7448.2707085549,0
+YANG.US,D,20180418,000000,911.996,916.922,889.58,897.254,12559.031602959,0
+YANG.US,D,20180419,000000,870.804,899.764,869.168,890.134,7464.0327074402,0
+YANG.US,D,20180420,000000,911.996,937.664,910.342,926.944,5901.6581899862,0
+YANG.US,D,20180423,000000,928.02,938.782,914.152,928.39,4185.1603728561,0
+YANG.US,D,20180424,000000,867.7,909.968,858.05,896.16,13292.95976264,0
+YANG.US,D,20180425,000000,915.268,930.882,908.854,912.368,6903.7017163647,0
+YANG.US,D,20180426,000000,929.802,934.06,901.066,907.96,4944.587465887,0
+YANG.US,D,20180427,000000,907.628,919.616,896.884,898.126,3941.8983968921,0
+YANG.US,D,20180430,000000,863.142,898.294,861.712,897.96,9028.128671871,0
+YANG.US,D,20180501,000000,903.78,936.216,896.16,900.136,6342.6713874551,0
+YANG.US,D,20180502,000000,888.126,913.612,888.126,913.612,5295.8164444519,0
+YANG.US,D,20180503,000000,937.48,972.092,915.638,924.932,12087.516516863,0
+YANG.US,D,20180504,000000,960.272,965.55,906.922,923.298,7101.9908900497,0
+YANG.US,D,20180507,000000,937.126,939.508,922.74,935.662,6802.297730365,0
+YANG.US,D,20180508,000000,893.762,916.642,892.496,899.58,11344.066603589,0
+YANG.US,D,20180509,000000,872.642,889.744,866.268,869.538,8815.0458132254,0
+YANG.US,D,20180510,000000,859.536,859.91,828.92,836.19,8558.8729849323,0
+YANG.US,D,20180511,000000,827.098,838.028,823.234,829.48,4304.8547329889,0
+YANG.US,D,20180514,000000,796.112,808.492,790.29,805.756,7387.3207265192,0
+YANG.US,D,20180515,000000,840.39,857.102,840.39,844.59,6250.1974076493,0
+YANG.US,D,20180516,000000,822.694,822.694,799.568,804.512,6158.960717858,0
+YANG.US,D,20180517,000000,830.37,848.586,823.234,843.326,3598.6311105968,0
+YANG.US,D,20180518,000000,833.642,846.21,833.642,840.018,1881.6491365043,0
+YANG.US,D,20180521,000000,819.09,826.318,811.784,819.46,2906.1252688043,0
+YANG.US,D,20180522,000000,818.898,833.642,805.574,830.932,3185.2148599811,0
+YANG.US,D,20180523,000000,878.48,881.936,854.8,856.784,6900.0436415383,0
+YANG.US,D,20180524,000000,870.264,898.222,868.238,874.094,3097.0444976182,0
+YANG.US,D,20180525,000000,888.684,893.408,878.108,879.892,2572.0031695754,0
+YANG.US,D,20180529,000000,903.964,948.226,901.978,935.848,9259.0715429044,0
+YANG.US,D,20180530,000000,942.406,949.9,915.828,923.486,6881.9684482779,0
+YANG.US,D,20180531,000000,905.434,916.012,885.75,903.242,6967.8794114831,0
+YANG.US,D,20180601,000000,886.49,886.49,862.028,868.238,5966.0510659767,0
+YANG.US,D,20180604,000000,838.028,840.578,827.64,830.37,5088.2206980462,0
+YANG.US,D,20180605,000000,825.09,835.28,821.986,826.17,3862.3890646331,0
+YANG.US,D,20180606,000000,814.348,819.646,792.488,792.488,8950.4483770253,0
+YANG.US,D,20180607,000000,784.29,815.424,781.742,803.584,10738.816605453,0
+YANG.US,D,20180608,000000,831.822,834.348,814.534,820.388,6322.6057711271,0
+YANG.US,D,20180611,000000,829.832,830.744,820.91,827.098,5226.1516370934,0
+YANG.US,D,20180612,000000,822.694,843.496,822.694,829.108,2534.6154930395,0
+YANG.US,D,20180613,000000,843.326,874.278,841.468,867.194,5891.2219176871,0
+YANG.US,D,20180614,000000,862.958,879.188,862.588,877.384,5891.2219176871,0
+YANG.US,D,20180615,000000,910.896,923.486,891.378,892.312,8097.2562189554,0
+YANG.US,D,20180618,000000,929.468,949.9,918.02,918.204,8354.5049516095,0
+YANG.US,D,20180619,000000,981.39,994.696,962.616,965.906,14992.942447833,0
+YANG.US,D,20180620,000000,970.122,990.518,969.216,979.422,11340.946480943,0
+YANG.US,D,20180621,000000,1019.66,1052.47,1015.46,1052.1,14590.769397787,0
+YANG.US,D,20180622,000000,1009.27,1026,1007.43,1017.99,7095.4278734491,0
+YANG.US,D,20180625,000000,1063.92,1103.44,1062.46,1081.96,14198.279486988,0
+YANG.US,D,20180626,000000,1078.31,1093.28,1065.56,1081.77,12485.224563812,0
+YANG.US,D,20180627,000000,1120.58,1179.07,1108.37,1175.07,28228.556508045,0
+YANG.US,D,20180628,000000,1182.19,1185.61,1143.17,1144.45,13825.640011644,0
+YANG.US,D,20180629,000000,1093.07,1104.93,1078.13,1097.09,15276.766018197,0
+YANG.US,D,20180702,000000,1156.85,1180.33,1146.46,1160.31,16128.290524508,0
+YANG.US,D,20180703,000000,1122.2,1163.13,1121.1,1162.11,11961.25914013,0
+YANG.US,D,20180705,000000,1160.31,1196.35,1155.01,1175.07,15320.501530461,0
+YANG.US,D,20180706,000000,1183.43,1187.41,1126.4,1140.81,13367.681320494,0
+YANG.US,D,20180709,000000,1091.98,1101.4,1067.49,1069.39,12464.029247905,0
+YANG.US,D,20180710,000000,1093.61,1109.84,1082.14,1082.14,8378.2824379816,0
+YANG.US,D,20180711,000000,1147,1167.58,1125.32,1150.1,13363.377703051,0
+YANG.US,D,20180712,000000,1093.07,1103.43,1079.6,1088.16,11015.108845292,0
+YANG.US,D,20180713,000000,1110.71,1114.76,1088.16,1089.06,8770.6647583448,0
+YANG.US,D,20180716,000000,1118.97,1133.15,1116.74,1127.52,12243.307468298,0
+YANG.US,D,20180717,000000,1166.68,1166.68,1125.15,1134.97,8919.731307526,0
+YANG.US,D,20180718,000000,1164.3,1180.88,1145.53,1149.36,15912.51790496,0
+YANG.US,D,20180719,000000,1196.74,1223.53,1179.6,1210.78,21047.002490519,0
+YANG.US,D,20180720,000000,1167.76,1167.76,1124.04,1128.8,25902.236099246,0
+YANG.US,D,20180723,000000,1134.41,1140.44,1129.17,1130.44,7297.1599410889,0
+YANG.US,D,20180724,000000,1035.13,1035.13,1009.66,1024.59,29917.564968758,0
+YANG.US,D,20180725,000000,1013.29,1018.18,975.736,979.046,11362.733544248,0
+YANG.US,D,20180726,000000,1031.15,1041.52,1021.3,1031.52,12452.248095155,0
+YANG.US,D,20180727,000000,1031.15,1053.35,1021.11,1038.07,7525.3054607843,0
+YANG.US,D,20180730,000000,1032.95,1052.1,1025.83,1044.74,7155.3557463429,0
+YANG.US,D,20180731,000000,1037.7,1055.37,1010.91,1021.86,9380.0031930521,0
+YANG.US,D,20180801,000000,1081.96,1106.38,1073.68,1091.98,10974.493455674,0
+YANG.US,D,20180802,000000,1170.32,1173.88,1126.59,1134.41,15592.920514601,0
+YANG.US,D,20180803,000000,1143.89,1146.09,1122.39,1131.14,10092.843627263,0
+YANG.US,D,20180806,000000,1159.77,1167.05,1144.08,1151.2,6940.4976455022,0
+YANG.US,D,20180807,000000,1073.03,1078.87,1061.75,1073.4,10888.743878123,0
+YANG.US,D,20180808,000000,1101.62,1116.03,1083.42,1083.59,6983.695205586,0
+YANG.US,D,20180809,000000,1030.04,1042.45,1015.84,1039.14,8801.166646972,0
+YANG.US,D,20180810,000000,1082.49,1097.09,1069.95,1076.51,12269.344353828,0
+YANG.US,D,20180813,000000,1100.36,1129.71,1091.98,1122.76,9468.3349410692,0
+YANG.US,D,20180814,000000,1156.85,1160.74,1124.97,1133.5,11096.178238874,0
+YANG.US,D,20180815,000000,1271.97,1294.56,1243.92,1248.46,25244.750944395,0
+YANG.US,D,20180816,000000,1209.48,1220.61,1182,1214.05,14525.73097918,0
+YANG.US,D,20180817,000000,1245.72,1255.22,1156.1,1168.1,18600.126998098,0
+YANG.US,D,20180820,000000,1169.03,1174.32,1153.91,1156.1,9790.9986588562,0
+YANG.US,D,20180821,000000,1113.29,1113.29,1085.77,1095.25,12871.043867575,0
+YANG.US,D,20180822,000000,1075.76,1078.31,1058.27,1067.75,11402.757186468,0
+YANG.US,D,20180823,000000,1098.18,1132.04,1090.15,1126.4,18145.342224811,0
+YANG.US,D,20180824,000000,1089.8,1093.61,1066.84,1076.14,11476.510430397,0
+YANG.US,D,20180827,000000,1013.84,1022.56,990.144,1019.66,13151.747315292,0
+YANG.US,D,20180828,000000,1017.64,1040.59,1012.32,1032.62,19099.185235828,0
+YANG.US,D,20180829,000000,1038.42,1043.33,1003.25,1005.24,11947.326178658,0
+YANG.US,D,20180830,000000,1062.29,1105.82,1062.29,1092.35,32203.915530556,0
+YANG.US,D,20180831,000000,1097.46,1118.22,1074.13,1086.7,16780.019591028,0
+YANG.US,D,20180904,000000,1098.56,1123.67,1098.56,1109.84,10471.346781372,0
+YANG.US,D,20180905,000000,1166.5,1189.25,1159.39,1169.77,23623.2016871,0
+YANG.US,D,20180906,000000,1161.74,1192.37,1149.54,1164.86,11723.807047713,0
+YANG.US,D,20180907,000000,1210.59,1224.96,1175.07,1204.21,15822.948866928,0
+YANG.US,D,20180910,000000,1212.76,1246.45,1212.76,1238.64,9564.7897670098,0
+YANG.US,D,20180911,000000,1295.67,1304.37,1250.48,1253.38,18130.978901595,0
+YANG.US,D,20180912,000000,1284.37,1290.88,1193.47,1217.49,29815.085078398,0
+YANG.US,D,20180913,000000,1133.87,1157.37,1110.38,1138.45,28988.467758038,0
+YANG.US,D,20180914,000000,1147.37,1190.53,1138.26,1174.32,19294.515672521,0
+YANG.US,D,20180917,000000,1190.34,1194.18,1163.21,1188.19,24178.691108553,0
+YANG.US,D,20180918,000000,1150.46,1151.76,1117.29,1126.59,12966.046222628,0
+YANG.US,D,20180919,000000,1079.76,1079.76,1054.44,1063,14817.193470505,0
+YANG.US,D,20180920,000000,1047.73,1065.75,1040.05,1047.73,9609.6549788528,0
+YANG.US,D,20180921,000000,1001.28,1022.56,998.508,1019.29,31251.471195208,0
+YANG.US,D,20180924,000000,1056.64,1076.51,1052.99,1057.34,21963.72680109,0
+YANG.US,D,20180925,000000,1038.76,1052.45,1036.38,1044.22,8497.2774602798,0
+YANG.US,D,20180926,000000,1022.34,1029.98,984.532,1029.98,14940.922471991,0
+YANG.US,D,20180927,000000,1032.38,1035.82,1011.73,1026.69,11450.096978341,0
+YANG.US,D,20180928,000000,1041.49,1054.82,1023.97,1040.56,17344.170042584,0
+YANG.US,D,20181001,000000,1024.89,1038.57,1014.83,1030.17,10655.003655751,0
+YANG.US,D,20181002,000000,1106.1,1110.4,1086.94,1103.72,23646.064654766,0
+YANG.US,D,20181003,000000,1083.85,1133.83,1083.67,1126.53,14891.968823577,0
+YANG.US,D,20181004,000000,1168.88,1224.76,1167.07,1206.84,37303.379429172,0
+YANG.US,D,20181005,000000,1180.57,1229.61,1179.01,1194.25,22720.195157129,0
+YANG.US,D,20181008,000000,1250.13,1254.87,1208.31,1214.14,22025.860277923,0
+YANG.US,D,20181009,000000,1234.27,1251.56,1213.79,1227.3,25804.2750072,0
+YANG.US,D,20181010,000000,1227.49,1323.3,1227.49,1323.3,29528.786928004,0
+YANG.US,D,20181011,000000,1342.48,1400.87,1286.97,1359.62,43118.427318119,0
+YANG.US,D,20181012,000000,1263.61,1313.82,1248.83,1258.14,21618.038729983,0
+YANG.US,D,20181015,000000,1313.26,1328.04,1285.73,1310.36,9108.7677037087,0
+YANG.US,D,20181016,000000,1293.37,1296.31,1234.9,1239.16,10699.008144105,0
+YANG.US,D,20181017,000000,1259.4,1298.84,1255.24,1287.9,13858.616480301,0
+YANG.US,D,20181018,000000,1334.78,1404.24,1330.25,1382.82,23229.904848031,0
+YANG.US,D,20181019,000000,1300.51,1318.96,1265.28,1303.02,21769.41847354,0
+YANG.US,D,20181022,000000,1187.71,1221.82,1180.01,1197.75,28175.890989587,0
+YANG.US,D,20181023,000000,1308.35,1320.49,1227.15,1247.75,26573.008672951,0
+YANG.US,D,20181024,000000,1270.37,1361.28,1263.42,1361.28,15031.94398091,0
+YANG.US,D,20181025,000000,1312.7,1322.03,1245.72,1272.19,23045.118274074,0
+YANG.US,D,20181026,000000,1351.24,1366.35,1291.38,1332.26,32414.738990044,0
+YANG.US,D,20181029,000000,1330.25,1449.25,1319.11,1408.71,23941.077630482,0
+YANG.US,D,20181030,000000,1390.09,1395.94,1343.38,1347.61,14863.242177145,0
+YANG.US,D,20181031,000000,1307.79,1313.82,1269.44,1301.42,10731.608046236,0
+YANG.US,D,20181101,000000,1229.64,1241.15,1126.16,1135.86,41138.332932607,0
+YANG.US,D,20181102,000000,1077.09,1167.07,1064.48,1126.35,41555.514848485,0
+YANG.US,D,20181105,000000,1134.39,1137.33,1109.32,1120.34,12736.555822481,0
+YANG.US,D,20181106,000000,1130.56,1136.94,1111.74,1119.26,10422.393132958,0
+YANG.US,D,20181107,000000,1077.27,1099.87,1046.79,1052.62,13688.677386521,0
+YANG.US,D,20181108,000000,1097.16,1140.79,1081.82,1120.34,15760.438823569,0
+YANG.US,D,20181109,000000,1203.94,1240,1198.1,1213.06,28071.151700069,0
+YANG.US,D,20181112,000000,1217.62,1255.78,1209.4,1248.64,19839.192255148,0
+YANG.US,D,20181113,000000,1183.11,1197.38,1125.44,1171.09,23121.453688468,0
+YANG.US,D,20181114,000000,1139.12,1186.41,1126.16,1155.19,12971.694720522,0
+YANG.US,D,20181115,000000,1146.25,1156.29,1058.65,1088.05,34511.676589133,0
+YANG.US,D,20181116,000000,1112.85,1120.34,1051.25,1074.33,31462.294654696,0
+YANG.US,D,20181119,000000,1099.89,1146.79,1094.78,1131.1,18960.770139819,0
+YANG.US,D,20181120,000000,1173.8,1200.59,1155.01,1180.2,19294.354286867,0
+YANG.US,D,20181121,000000,1106.84,1129.49,1087.5,1121.05,17077.291965901,0
+YANG.US,D,20181123,000000,1173.99,1173.99,1145.34,1165.98,9806.0075246884,0
+YANG.US,D,20181126,000000,1103.72,1112.24,1087.31,1096.81,11543.055115109,0
+YANG.US,D,20181127,000000,1124.17,1131.44,1089.84,1094.04,23287.680912203,0
+YANG.US,D,20181128,000000,1066.86,1082.92,1012.62,1016.48,20902.185763563,0
+YANG.US,D,20181129,000000,1058.46,1081.08,1043.57,1068.5,19009.23963127,0
+YANG.US,D,20181130,000000,1053.55,1068.68,1022.16,1023.97,13385.218561574,0
+YANG.US,D,20181203,000000,952.406,991.854,947.316,973.952,18857.160549879,0
+YANG.US,D,20181204,000000,971.014,1033.46,965.72,1022.86,25570.749965701,0
+YANG.US,D,20181206,000000,1107.76,1125.99,1063.57,1065.04,32536.585158898,0
+YANG.US,D,20181207,000000,1076.9,1143.34,1060.28,1133.28,13374.567108403,0
+YANG.US,D,20181210,000000,1149.54,1195.89,1128.56,1145.16,17871.147998476,0
+YANG.US,D,20181211,000000,1109.21,1151.76,1106.66,1122.33,9876.3178746632,0
+YANG.US,D,20181212,000000,1055,1078.16,1030.35,1072.7,13248.524912541,0
+YANG.US,D,20181213,000000,1037.47,1054.07,1033.81,1049.68,8283.2262877099,0
+YANG.US,D,20181214,000000,1091.68,1096.71,1066.88,1087.12,14478.767753833,0
+YANG.US,D,20181217,000000,1111.92,1145.53,1088.94,1130.03,19702.068244371,0
+YANG.US,D,20181218,000000,1129.67,1150.46,1109.02,1142.05,14089.451760898,0
+YANG.US,D,20181219,000000,1142.97,1242.27,1121.96,1199.36,25240.77009826,0
+YANG.US,D,20181220,000000,1198.81,1230.55,1182.62,1205.59,20571.936920032,0
+YANG.US,D,20181221,000000,1205.93,1245.18,1181.13,1231.3,15602.01190645,0
+YANG.US,D,20181224,000000,1247.01,1266.9,1209.03,1261.43,18003.161463539,0
+YANG.US,D,20181226,000000,1239.35,1285.93,1181.31,1186.97,8925.541191074,0
+YANG.US,D,20181227,000000,1264.05,1281.6,1216.37,1218.27,7247.0227978779,0
+YANG.US,D,20181228,000000,1211.69,1233.07,1197.04,1219.2,3662.1632630987,0
+YANG.US,D,20181231,000000,1176.7,1232.19,1175.25,1220.82,4844.5283603378,0
+YANG.US,D,20190102,000000,1295.75,1298.84,1249.59,1254.91,9610.6232927776,0
+YANG.US,D,20190103,000000,1294.26,1323.56,1290.41,1315.69,11023.93126105,0
+YANG.US,D,20190104,000000,1233.49,1236.02,1157.28,1184.38,13943.397743927,0
+YANG.US,D,20190107,000000,1197.22,1208.56,1165.53,1175.59,5306.4678976231,0
+YANG.US,D,20190108,000000,1162.41,1183.84,1148.13,1156.94,5282.4214351603,0
+YANG.US,D,20190109,000000,1115.38,1120.14,1071.58,1097.98,9040.3939815834,0
+YANG.US,D,20190110,000000,1116.62,1118.48,1077.66,1081.66,8853.9935510846,0
+YANG.US,D,20190111,000000,1104.56,1109.82,1090.08,1094.3,3798.6417312591,0
+YANG.US,D,20190114,000000,1146.13,1152,1119.24,1131.81,8208.0743681123,0
+YANG.US,D,20190115,000000,1098.52,1111.68,1082.96,1102.53,8007.740976142,0
+YANG.US,D,20190116,000000,1071.21,1071.21,1039.37,1058.94,12727.141659325,0
+YANG.US,D,20190117,000000,1080.36,1082.77,1027.29,1048.68,14040.551907702,0
+YANG.US,D,20190118,000000,1025.43,1031.78,1001.3,1019.59,13104.9454756,0
+YANG.US,D,20190122,000000,1063.72,1099.61,1060.43,1081.1,21529.706981966,0
+YANG.US,D,20190123,000000,1044.87,1070.32,1040.09,1048.68,11690.991964711,0
+YANG.US,D,20190124,000000,1039.53,1039.53,1008.97,1012.43,11562.47518882,0
+YANG.US,D,20190125,000000,970.736,971.424,944.138,955.308,23296.933689705,0
+YANG.US,D,20190128,000000,989.55,998.9,977.464,980.05,16071.106207734,0
+YANG.US,D,20190129,000000,974.55,985.534,968.19,981.872,9279.5137257585,0
+YANG.US,D,20190130,000000,959.172,971.424,922.164,929.84,15060.99339865,0
+YANG.US,D,20190131,000000,922.72,924.562,890.488,891.398,25761.830580169,0
+YANG.US,D,20190201,000000,920.864,929.84,909.338,915.956,17542.028854525,0
+YANG.US,D,20190204,000000,926.568,926.944,904.78,915.956,7960.8315460131,0
+YANG.US,D,20190205,000000,900.746,907.348,867.42,877.124,12956.470673817,0
+YANG.US,D,20190206,000000,871.826,912.294,871.826,906.252,11295.973678664,0
+YANG.US,D,20190207,000000,921.978,965.218,908.336,934.454,20091.922189487,0
+YANG.US,D,20190208,000000,943.04,960.438,932.422,936.626,20669.144879025,0
+YANG.US,D,20190211,000000,916.682,932.24,913.39,929.32,13127.862238484,0
+YANG.US,D,20190212,000000,916.682,927.5,914.098,923.466,8068.3681868698,0
+YANG.US,D,20190213,000000,883.538,907.348,879.856,897.29,17021.990481759,0
+YANG.US,D,20190214,000000,916.14,926.754,897.812,907.72,13529.76631244,0
+YANG.US,D,20190215,000000,928.22,933.91,917.796,922.534,11937.643039411,0
+YANG.US,D,20190219,000000,918.706,918.706,877.846,884.444,14920.749265227,0
+YANG.US,D,20190220,000000,875.282,876.472,854.426,869.984,14457.303461837,0
+YANG.US,D,20190221,000000,860.84,878.406,860.84,873.646,16279.401291974,0
+YANG.US,D,20190222,000000,836.282,841.246,825.294,832.452,30247.006884018,0
+YANG.US,D,20190225,000000,785.556,787.414,769.658,782.634,30664.188799896,0
+YANG.US,D,20190226,000000,808.64,813.586,795.442,801.13,16588.992771778,0
+YANG.US,D,20190227,000000,827.504,842.342,825.294,837.568,15628.263972852,0
+YANG.US,D,20190228,000000,844.538,858.44,842.714,854.24,20515.344350657,0
+YANG.US,D,20190301,000000,815.424,835.556,813.214,824.384,21676.567927207,0
+YANG.US,D,20190304,000000,793.79,835.374,793.77,813.214,16944.740548658,0
+YANG.US,D,20190305,000000,799.682,805.704,780.254,783.006,21851.940338009,0
+YANG.US,D,20190306,000000,787.038,805.892,787.038,804.792,21246.851725527,0
+YANG.US,D,20190307,000000,829.162,864.092,829.162,859.556,38659.82585198,0
+YANG.US,D,20190308,000000,912.294,920.156,899.818,905.88,38564.285544746,0
+YANG.US,D,20190311,000000,873.832,874.948,846.898,851.136,22458.15865007,0
+YANG.US,D,20190312,000000,828.98,836.282,820.388,824.014,22971.418825363,0
+YANG.US,D,20190313,000000,829.536,833.718,822.378,829.888,15573.446645672,0
+YANG.US,D,20190314,000000,834.628,848.18,834.088,838.68,14250.514643702,0
+YANG.US,D,20190315,000000,815.424,815.78,799.496,806.078,18432.339713039,0
+YANG.US,D,20190318,000000,774.402,784.124,769.846,776.59,21002.244869111,0
+YANG.US,D,20190319,000000,766.294,775.682,759.864,768.34,28993.685894188,0
+YANG.US,D,20190320,000000,789.83,801.406,756.388,778.802,28345.399721622,0
+YANG.US,D,20190321,000000,806.186,808.062,780.458,781.186,20375.476783761,0
+YANG.US,D,20190322,000000,818.12,849.742,816.448,847.9,37484.077566559,0
+YANG.US,D,20190325,000000,863.328,865.374,847.9,854.706,15717.241263485,0
+YANG.US,D,20190326,000000,846.226,860.95,844.778,849.184,14313.88541055,0
+YANG.US,D,20190327,000000,848.438,866.268,845.298,854.146,10967.715258201,0
+YANG.US,D,20190328,000000,847.34,853.216,834.648,835.946,13234.753336724,0
+YANG.US,D,20190329,000000,813.158,824.366,804.532,809.866,16525.62200493,0
+YANG.US,D,20190401,000000,778.062,785.812,771.802,774.402,20294.08461887,0
+YANG.US,D,20190402,000000,779.362,793.842,779.178,785.404,16417.063254931,0
+YANG.US,D,20190403,000000,760.792,774.586,744.99,768.526,36499.732666915,0
+YANG.US,D,20190404,000000,759.138,760.422,744.064,744.99,21752.042618114,0
+YANG.US,D,20190405,000000,735.066,738.186,724.768,729.378,21956.356856219,0
+YANG.US,D,20190408,000000,735.81,744.62,731.572,736.532,21307.3175506,0
+YANG.US,D,20190409,000000,737.28,745.178,737.28,741.684,20871.576284499,0
+YANG.US,D,20190410,000000,746.85,753.99,741.85,744.248,14506.741267213,0
+YANG.US,D,20190411,000000,771.612,782.28,769.974,777.15,28752.952293472,0
+YANG.US,D,20190412,000000,745.178,751.24,742.094,746.85,18662.583246239,0
+YANG.US,D,20190415,000000,762.616,778.246,761.538,772.17,19388.926280177,0
+YANG.US,D,20190416,000000,739.658,747.93,738.02,741.684,18380.427327634,0
+YANG.US,D,20190417,000000,725.862,739.1,722.946,737.464,16896.593828514,0
+YANG.US,D,20190418,000000,742.782,746.296,729.562,736.718,22090.522130003,0
+YANG.US,D,20190422,000000,766.478,768.152,751.608,754.734,22967.491774445,0
+YANG.US,D,20190423,000000,759.49,760.978,748.82,754.918,16817.461062782,0
+YANG.US,D,20190424,000000,769.638,793.306,768.34,788.544,32753.32609237,0
+YANG.US,D,20190425,000000,808.566,819.608,804.162,804.702,25709.864399545,0
+YANG.US,D,20190426,000000,796.82,803.046,789.642,792.042,15431.80383658,0
+YANG.US,D,20190429,000000,783.398,785.776,779.548,781.912,7156.8620124477,0
+YANG.US,D,20190430,000000,796.26,807.192,787.988,794.776,12880.189054641,0
+YANG.US,D,20190501,000000,792.95,809.308,770.682,807.822,20947.48133715,0
+YANG.US,D,20190502,000000,804.162,822.712,799.944,815.928,14300.382810822,0
+YANG.US,D,20190503,000000,787.262,787.896,771.538,772.912,14849.95475829,0
+YANG.US,D,20190506,000000,862.958,865.71,828.42,833.03,44598.602742412,0
+YANG.US,D,20190507,000000,875.262,917.554,875.262,899.894,41905.07617529,0
+YANG.US,D,20190508,000000,910.38,921.012,891.438,912.402,36076.633277053,0
+YANG.US,D,20190509,000000,974.698,998.396,938.13,955.402,57684.343325171,0
+YANG.US,D,20190510,000000,952.092,988.658,926.848,938.13,66592.992817782,0
+YANG.US,D,20190513,000000,1021.37,1051.88,1018.98,1032.04,75029.266500807,0
+YANG.US,D,20190514,000000,980.942,992.356,966.962,982.578,25590.546605938,0
+YANG.US,D,20190515,000000,983.508,984.974,960.922,964.6,28282.997268699,0
+YANG.US,D,20190516,000000,955.586,955.586,932.24,952.276,25656.82231456,0
+YANG.US,D,20190517,000000,1009.25,1014.57,986.648,1001.72,31830.469126943,0
+YANG.US,D,20190520,000000,1044.53,1053.05,1029.09,1044.72,27226.674367321,0
+YANG.US,D,20190521,000000,1014.76,1027.25,1008.62,1010.89,21862.537995962,0
+YANG.US,D,20190522,000000,1030.56,1039.2,1021.56,1027.25,22095.417494845,0
+YANG.US,D,20190523,000000,1074.11,1082.57,1061.99,1067.14,33021.387663849,0
+YANG.US,D,20190524,000000,1062.53,1084.24,1055.93,1080.89,14158.040663896,0
+YANG.US,D,20190528,000000,1047.29,1067.49,1036.8,1063.07,15714.820478674,0
+YANG.US,D,20190529,000000,1065.86,1068.22,1036.99,1036.99,16700.456463551,0
+YANG.US,D,20190530,000000,1046.73,1049.66,1032.04,1041.39,15656.291281449,0
+YANG.US,D,20190531,000000,1067.49,1071.71,1041.39,1045.28,12497.220897434,0
+YANG.US,D,20190603,000000,1038.48,1045.63,1024.4,1035.15,20551.279556306,0
+YANG.US,D,20190604,000000,1060.15,1068.59,1042.88,1043.25,25106.013077077,0
+YANG.US,D,20190605,000000,1056.49,1082.2,1056.3,1066.4,19804.117772988,0
+YANG.US,D,20190606,000000,1075.95,1078.46,1056.06,1065.49,12586.789935466,0
+YANG.US,D,20190607,000000,1033.51,1039.55,1001.54,1037.17,18724.071180455,0
+YANG.US,D,20190610,000000,1004.27,1013.1,986.648,1002.99,15983.581387987,0
+YANG.US,D,20190611,000000,962.372,979.49,956.144,972.67,20214.521491393,0
+YANG.US,D,20190612,000000,1011.08,1030.19,1009.81,1021.75,15465.533438289,0
+YANG.US,D,20190613,000000,1000.61,1019.35,998.584,1006.3,9353.3745601234,0
+YANG.US,D,20190614,000000,1024.33,1037.36,1023.77,1035.87,15751.831588683,0
+YANG.US,D,20190617,000000,1019.35,1021.37,1004.46,1011.99,14376.072682601,0
+YANG.US,D,20190618,000000,975.42,975.42,918.296,924.174,49133.916189472,0
+YANG.US,D,20190619,000000,911.308,919.56,887.588,902.29,18114.894131402,0
+YANG.US,D,20190620,000000,846.226,864.63,839.982,853.588,21758.121477752,0
+YANG.US,D,20190621,000000,864.072,865.19,852.66,862.958,16001.387605158,0
+YANG.US,D,20190624,000000,861.324,865.54,854.518,863.884,22341.907183891,0
+YANG.US,D,20190625,000000,895.076,907.96,893.22,906.144,35787.107413577,0
+YANG.US,D,20190626,000000,875.322,879.744,865.916,874.41,18427.874709943,0
+YANG.US,D,20190627,000000,853.738,862.028,846.34,846.898,25443.04011808,0
+YANG.US,D,20190628,000000,846.898,854.48,846.898,846.898,20865.873991387,0
+YANG.US,D,20190701,000000,782.878,819.608,774.586,810.742,32899.649085431,0
+YANG.US,D,20190702,000000,814.812,821.468,810.016,815.54,20684.799287474,0
+YANG.US,D,20190703,000000,830.484,833.44,823.456,824.384,14645.21015844,0
+YANG.US,D,20190705,000000,852.458,860.93,848.198,854.11,22144.962890657,0
+YANG.US,D,20190708,000000,877.346,880.676,868.48,873.666,22697.170803809,0
+YANG.US,D,20190709,000000,902.068,903.93,885.652,889.356,26097.458945503,0
+YANG.US,D,20190710,000000,874.964,885.84,867.734,883.072,24674.790609291,0
+YANG.US,D,20190711,000000,882.7,902.254,882.7,894.522,23614.16409047,0
+YANG.US,D,20190712,000000,881.788,892.848,881.046,887.308,18273.805205484,0
+YANG.US,D,20190715,000000,882.886,883.63,876.06,882.344,16208.284013729,0
+YANG.US,D,20190716,000000,875.502,884.558,869.408,884.558,11821.714344541,0
+YANG.US,D,20190717,000000,876.976,888.612,874.594,887.68,14303.072571724,0
+YANG.US,D,20190718,000000,887.68,892.384,875.02,879.558,18390.756009497,0
+YANG.US,D,20190719,000000,850.97,872.198,849.872,868.664,19838.923279058,0
+YANG.US,D,20190722,000000,885.652,890.452,878.648,887.868,18505.77018566,0
+YANG.US,D,20190723,000000,883.814,891.732,875.322,877.16,20320.282890054,0
+YANG.US,D,20190724,000000,876.786,876.976,865.916,868.108,10568.285764275,0
+YANG.US,D,20190725,000000,864.258,886.752,864.258,885.84,29223.230089552,0
+YANG.US,D,20190726,000000,876.598,886.586,876.416,883.63,11027.858311967,0
+YANG.US,D,20190729,000000,897.998,907.256,896.548,899.488,12883.524358159,0
+YANG.US,D,20190730,000000,918.148,925.88,914.618,917.776,23623.847229717,0
+YANG.US,D,20190731,000000,926.628,980.96,926.628,955.028,38471.703974504,0
+YANG.US,D,20190801,000000,946.368,1029.39,927.722,1022.38,62574.167259096,0
+YANG.US,D,20190802,000000,1027.55,1053.2,1020.91,1046.92,46003.24968058,0
+YANG.US,D,20190805,000000,1122.94,1185.66,1122.94,1170.55,59386.208842997,0
+YANG.US,D,20190806,000000,1107.09,1154.29,1103.18,1135.3,43507.5819254,0
+YANG.US,D,20190807,000000,1168.51,1180.14,1119.08,1121.27,30435.989484983,0
+YANG.US,D,20190808,000000,1109.47,1119.98,1091.19,1091.56,35586.182274208,0
+YANG.US,D,20190809,000000,1123.48,1149.12,1115.54,1126.25,40891.30529138,0
+YANG.US,D,20190812,000000,1179.4,1182.75,1161.12,1168.32,30797.278169321,0
+YANG.US,D,20190813,000000,1189.18,1193.8,1085.93,1117.96,50430.32714895,0
+YANG.US,D,20190814,000000,1199.33,1219.62,1188.26,1218.33,46935.951170909,0
+YANG.US,D,20190815,000000,1167.41,1189.92,1155.03,1168.88,31520.55487583,0
+YANG.US,D,20190816,000000,1142.32,1143.97,1122.76,1129.23,22757.582833665,0
+YANG.US,D,20190819,000000,1055.97,1092.68,1055.41,1083.83,36713.138296869,0
+YANG.US,D,20190820,000000,1079.2,1098.6,1078.65,1096.92,15860.766905209,0
+YANG.US,D,20190821,000000,1056.15,1081.6,1055.63,1067.96,16031.028770296,0
+YANG.US,D,20190822,000000,1085.84,1103.37,1079.58,1090.47,14520.728023903,0
+YANG.US,D,20190823,000000,1108.35,1156.52,1078.83,1149.69,54074.092447481,0
+YANG.US,D,20190826,000000,1101.71,1117.03,1097.29,1106.34,22410.818858197,0
+YANG.US,D,20190827,000000,1088.44,1106.07,1081.23,1105.79,16687.491816004,0
+YANG.US,D,20190828,000000,1121.27,1127.18,1100.43,1104.49,16331.206086944,0
+YANG.US,D,20190829,000000,1085.13,1101.71,1077.75,1082.35,20311.460474296,0
+YANG.US,D,20190830,000000,1076.83,1095.82,1075.15,1083.46,11644.728077199,0
+YANG.US,D,20190903,000000,1095.64,1101.9,1084.2,1085.47,11949.424192162,0
+YANG.US,D,20190904,000000,1017.21,1025.69,1007.62,1007.8,18826.71245647,0
+YANG.US,D,20190905,000000,972,975.144,960.568,971.09,23232.218042407,0
+YANG.US,D,20190906,000000,961.478,968.508,959.826,966.832,13176.062753845,0
+YANG.US,D,20190909,000000,961.478,968.134,954.858,959.826,12495.391860021,0
+YANG.US,D,20190910,000000,959.826,965.012,949.32,958.542,9095.9106465977,0
+YANG.US,D,20190911,000000,924.972,930.492,912.962,918.686,19646.443988921,0
+YANG.US,D,20190912,000000,909.636,916.844,886.752,906.882,16364.612917345,0
+YANG.US,D,20190913,000000,883.814,885.652,875.69,879.558,14137.759866696,0
+YANG.US,D,20190916,000000,902.254,912.608,897.644,905.398,11336.91183959,0
+YANG.US,D,20190917,000000,939.174,943.3,919.412,920.882,9814.6147595743,0
+YANG.US,D,20190918,000000,932.334,957.446,929.748,937.5,10042.007146218,0
+YANG.US,D,20190919,000000,950.232,961.798,943.206,960.754,12429.385127489,0
+YANG.US,D,20190920,000000,957.634,981.612,952.446,971.816,17317.111047911,0
+YANG.US,D,20190923,000000,992.134,992.134,971.464,973.656,7921.8300129363,0
+YANG.US,D,20190924,000000,986.26,1011.61,986.26,1006.43,14502.97560195,0
+YANG.US,D,20190925,000000,1008.28,1022.54,993.47,999.402,18372.949792327,0
+YANG.US,D,20190926,000000,1010.5,1025.13,1006.06,1016.99,29052.699248375,0
+YANG.US,D,20190927,000000,1018.08,1068.63,1008.1,1054.58,51113.902984548,0
+YANG.US,D,20190930,000000,1021.61,1027.08,1007.54,1023.29,23483.226529768,0
+YANG.US,D,20191001,000000,1019.57,1048.38,1016.61,1038.46,19650.155858965,0
+YANG.US,D,20191002,000000,1035.13,1049.37,1030.31,1037.15,16666.350295315,0
+YANG.US,D,20191003,000000,1002.19,1015.31,985.142,987.188,24950.222125642,0
+YANG.US,D,20191004,000000,1006.06,1017.9,990.144,990.886,8430.4100042597,0
+YANG.US,D,20191007,000000,1011.24,1015.5,992.746,1014.03,11619.551915158,0
+YANG.US,D,20191008,000000,1020.87,1033.83,1007.91,1033.27,15924.29905771,0
+YANG.US,D,20191009,000000,988.098,994.774,977.19,994.028,17367.409576776,0
+YANG.US,D,20191010,000000,975.698,976.072,946.46,953.3,14676.357589684,0
+YANG.US,D,20191011,000000,899.614,919.99,887.588,912.032,31816.267189381,0
+YANG.US,D,20191014,000000,913.128,924.99,909.986,924.058,10764.961081419,0
+YANG.US,D,20191015,000000,912.218,913.128,888.518,901.288,10352.405554292,0
+YANG.US,D,20191016,000000,905.734,908.408,895.562,901.102,12511.638015868,0
+YANG.US,D,20191017,000000,886.306,893.146,882.424,891.846,9330.5653876761,0
+YANG.US,D,20191018,000000,905.358,918.332,896.864,917.222,13261.919921832,0
+YANG.US,D,20191021,000000,890.544,900.544,887.218,889.448,10255.412776171,0
+YANG.US,D,20191022,000000,905.358,909.43,902.406,907.96,9446.8706490722,0
+YANG.US,D,20191023,000000,926.848,929.784,914.43,917.222,10564.358713359,0
+YANG.US,D,20191024,000000,910.916,922.534,909.802,919.99,9740.5925395555,0
+YANG.US,D,20191025,000000,920.716,920.716,898.872,902.032,12456.336531726,0
+YANG.US,D,20191028,000000,878.33,878.33,870.748,875.932,9282.4186675328,0
+YANG.US,D,20191029,000000,906.66,908.13,897.402,899.992,6964.8130840548,0
+YANG.US,D,20191030,000000,922.016,933.13,907.402,909.802,10319.482880853,0
+YANG.US,D,20191031,000000,912.402,936.368,912.402,923.504,10196.560807638,0
+YANG.US,D,20191101,000000,879.074,880.842,864.78,867.958,15019.355899889,0
+YANG.US,D,20191104,000000,827.436,839.832,824.106,836.134,13301.136635782,0
+YANG.US,D,20191105,000000,820.406,828.92,818.18,819.846,11691.8526882,0
+YANG.US,D,20191106,000000,814.106,827.62,810.78,824.644,15543.697890098,0
+YANG.US,D,20191107,000000,803.544,810.034,792.802,805.964,15538.533549166,0
+YANG.US,D,20191108,000000,819.846,830.952,815.016,821.896,9951.2546133887,0
+YANG.US,D,20191111,000000,878.33,878.702,860.93,865.022,9411.4733956035,0
+YANG.US,D,20191112,000000,871.86,888.89,869.408,883.518,10365.800563583,0
+YANG.US,D,20191113,000000,923.504,927.218,911.362,919.99,16314.637159788,0
+YANG.US,D,20191114,000000,930.714,942.204,924.616,927.758,10156.913731945,0
+YANG.US,D,20191115,000000,925.546,930.064,918.332,925.36,8385.5447924167,0
+YANG.US,D,20191118,000000,907.778,913.686,902.964,912.032,10385.758589475,0
+YANG.US,D,20191119,000000,873.348,891.66,872.79,886.49,10168.963860785,0
+YANG.US,D,20191120,000000,890.916,909.618,885.934,897.758,12622.348574589,0
+YANG.US,D,20191121,000000,914.43,922.016,905.006,905.006,8232.8739636273,0
+YANG.US,D,20191122,000000,902.406,916.996,901.846,910.546,5037.1152409109,0
+YANG.US,D,20191125,000000,878.514,882.96,859.834,864.836,12352.35037526,0
+YANG.US,D,20191126,000000,866.862,875.75,855.374,859.464,6966.6959166862,0
+YANG.US,D,20191127,000000,864.278,868.52,857.602,860.746,3532.0326306668,0
+YANG.US,D,20191129,000000,929.598,935.9,924.616,929.784,9186.3404081182,0
+YANG.US,D,20191202,000000,919.804,934.434,917.592,928.318,10187.73839188,0
+YANG.US,D,20191203,000000,951.998,969.786,947.018,947.018,15158.039971989,0
+YANG.US,D,20191204,000000,934.618,936.09,928.318,934.248,7414.4335164097,0
+YANG.US,D,20191205,000000,931.27,937.016,926.106,931.646,9241.0501448622,0
+YANG.US,D,20191206,000000,903.704,912.032,900.36,910.732,9019.3600513306,0
+YANG.US,D,20191209,000000,910.732,923.318,904.076,922.76,3307.0610288353,0
+YANG.US,D,20191210,000000,913.316,917.406,907.218,914.618,5078.2147874913,0
+YANG.US,D,20191211,000000,880.746,881.804,856.302,862.418,8073.0483708391,0
+YANG.US,D,20191212,000000,861.488,862.418,810.408,813.734,26167.016162425,0
+YANG.US,D,20191213,000000,803.176,823.158,778.77,821.896,23961.035656374,0
+YANG.US,D,20191216,000000,791.52,797.45,788.752,796.334,12436.647481924,0
+YANG.US,D,20191217,000000,769.328,770.216,757.278,761.912,11837.691524298,0
+YANG.US,D,20191218,000000,755.792,759.306,753.394,756.72,8549.6202074301,0
+YANG.US,D,20191219,000000,768.58,768.768,760.792,761.538,10077.458194904,0
+YANG.US,D,20191220,000000,753.95,754.882,745.792,751.16,10591.363912813,0
+YANG.US,D,20191223,000000,756,760.254,753.024,753.578,10059.920953824,0
+YANG.US,D,20191224,000000,752.464,755.44,749.118,751.72,5772.5496666973,0
+YANG.US,D,20191226,000000,744.676,744.676,727.78,730.01,14391.242934087,0
+YANG.US,D,20191227,000000,719.806,726.122,713.876,721.664,16053.999328398,0
+YANG.US,D,20191230,000000,712.756,732.986,711.642,732.798,13613.90203345,0
+YANG.US,D,20191231,000000,729.08,736.7,721.664,723.95,10304.958171983,0
+YANG.US,D,20200102,000000,686.584,687.888,663.946,663.946,21524.973002779,0
+YANG.US,D,20200103,000000,701.624,706.81,691.23,706.438,14067.072950195,0
+YANG.US,D,20200106,000000,706.622,706.81,695.862,696.23,15991.704465911,0
+YANG.US,D,20200107,000000,700.88,706.438,697.534,699.578,19717.830243256,0
+YANG.US,D,20200108,000000,716.106,718.874,691.976,703.852,18202.903108111,0
+YANG.US,D,20200109,000000,685.098,690.862,682.79,683.63,16794.651890334,0
+YANG.US,D,20200110,000000,679.542,685.304,673.796,678.608,13412.976894081,0
+YANG.US,D,20200113,000000,665.618,667.662,643.718,644.276,17313.02261134,0
+YANG.US,D,20200114,000000,665.988,670.264,660.988,663.59,22809.333833416,0
+YANG.US,D,20200115,000000,672.31,675.08,668.962,672.866,13685.126902131,0
+YANG.US,D,20200116,000000,667.29,669.522,660.432,661.176,9819.7253052878,0
+YANG.US,D,20200117,000000,655.04,659.5,650.784,652.456,8332.1799361241,0
+YANG.US,D,20200121,000000,733.17,743.002,726.682,741.702,38002.502082784,0
+YANG.US,D,20200122,000000,704.968,725.752,703.948,719.62,33499.089200019,0
+YANG.US,D,20200123,000000,764.53,774.178,740.958,745.792,54788.60053345,0
+YANG.US,D,20200124,000000,751.72,788.286,749.808,776.036,69086.885330766,0
+YANG.US,D,20200127,000000,905.564,914.84,853.05,870.302,181367.08092316,0
+YANG.US,D,20200128,000000,864.928,879.578,840.616,853.05,92191.447320771,0
+YANG.US,D,20200129,000000,821.876,838.014,815.558,834.29,58108.572414616,0
+YANG.US,D,20200130,000000,890.712,903.704,858.978,862.882,118864.78407536,0
+YANG.US,D,20200131,000000,915.026,940.306,912.422,926.346,192364.92150347,0
+YANG.US,D,20200203,000000,909.074,909.262,883.296,902.406,105860.54324793,0
+YANG.US,D,20200204,000000,828.55,832.638,813.696,828.734,123871.50501808,0
+YANG.US,D,20200205,000000,788.472,822.622,786.984,817.414,61542.321181925,0
+YANG.US,D,20200206,000000,781.408,806.098,781.408,801.816,53829.754567154,0
+YANG.US,D,20200207,000000,810.372,830.778,808.7,826.876,68898.279296331,0
+YANG.US,D,20200210,000000,822.622,823.158,807.954,809.066,55914.749627842,0
+YANG.US,D,20200211,000000,770.274,770.274,753.394,763.228,77883.102817683,0
+YANG.US,D,20200212,000000,742.816,749.396,729.452,732.426,63679.013447143,0
+YANG.US,D,20200213,000000,760.624,764.714,751.16,760.254,69696.815512872,0
+YANG.US,D,20200214,000000,750.606,770.274,750.606,762.67,39744.714014135,0
+YANG.US,D,20200218,000000,771.014,772.32,762.856,770.274,56497.136658311,0
+YANG.US,D,20200219,000000,747.834,755.808,746.724,754.51,32157.49025739,0
+YANG.US,D,20200220,000000,760.996,779.382,758.132,774.734,63429.403635454,0
+YANG.US,D,20200221,000000,770.088,781.966,768.246,779.382,57042.781554864,0
+YANG.US,D,20200224,000000,868.072,873.588,842.844,858.238,97949.041916857,0
+YANG.US,D,20200225,000000,833.736,886.808,832.268,884.596,139323.1054949,0
+YANG.US,D,20200226,000000,837.824,848.586,820.202,847.846,141215.13710849,0
+YANG.US,D,20200227,000000,838.942,877.904,830.224,864.556,120124.72187701,0
+YANG.US,D,20200228,000000,908.15,933.392,848.776,849.518,90034.312872699,0
+YANG.US,D,20200302,000000,851.562,861.582,824.292,824.83,113581.23294062,0
+YANG.US,D,20200303,000000,827.436,853.98,793.286,840.24,171858.18438769,0
+YANG.US,D,20200304,000000,817.972,828.55,809.996,812.58,45280.564721469,0
+YANG.US,D,20200305,000000,806.466,830.224,796.26,822.062,61049.18041818,0
+YANG.US,D,20200306,000000,872.158,895.914,863.628,874.206,62253.870530905,0
+YANG.US,D,20200309,000000,1000.95,1014.48,951.088,977.374,80801.332010545,0
+YANG.US,D,20200310,000000,877.718,927.464,858.476,863.816,36682.259841715,0
+YANG.US,D,20200311,000000,933.022,959.006,918.556,949.36,26149.209945254,0
+YANG.US,D,20200312,000000,1149.58,1208.58,1119.52,1167.95,68160.316495297,0
+YANG.US,D,20200313,000000,909.636,1123.78,907.052,986.278,37420.384028403,0
+YANG.US,D,20200316,000000,1234.01,1295.24,1151.07,1243.29,29669.569013607,0
+YANG.US,D,20200317,000000,1168.51,1216.82,1027.47,1043.81,26492.262050677,0
+YANG.US,D,20200318,000000,1245.15,1280.02,1165.91,1205.07,23470.530858311,0
+YANG.US,D,20200319,000000,1233.46,1306.01,1150.51,1215.65,23116.719709281,0
+YANG.US,D,20200320,000000,1050.3,1193.19,1035.45,1178.71,27171.910835359,0
+YANG.US,D,20200323,000000,1121.55,1214.08,1115.62,1168.13,14238.410719643,0
+YANG.US,D,20200324,000000,992.282,1003.62,931.682,933.904,18420.020608109,0
+YANG.US,D,20200325,000000,933.354,943.206,859.368,892.086,23586.997505362,0
+YANG.US,D,20200326,000000,913.092,913.092,809.736,816.058,34707.16841148,0
+YANG.US,D,20200327,000000,940.604,960.682,918.856,954.36,36039.299395735,0
+YANG.US,D,20200330,000000,914.392,923.874,851.526,855.652,26275.790093296,0
+YANG.US,D,20200331,000000,843.014,857.884,819.032,843.014,11118.879820886,0
+YANG.US,D,20200401,000000,887.628,946.182,879.634,946.182,17179.180108864,0
+YANG.US,D,20200402,000000,877.028,882.792,834.46,838.736,15683.511661776,0
+YANG.US,D,20200403,000000,846.172,878.144,834.276,865.878,11102.741255474,0
+YANG.US,D,20200406,000000,803.234,811.746,773.304,779.998,12138.406793126,0
+YANG.US,D,20200407,000000,725.158,795.144,724.974,784.086,19032.479165462,0
+YANG.US,D,20200408,000000,796.722,808.806,775.72,782.598,20478.118059775,0
+YANG.US,D,20200409,000000,773.304,798.584,758.432,795.238,18990.465100175,0
+YANG.US,D,20200413,000000,797.654,820.146,790.962,795.052,13585.874724853,0
+YANG.US,D,20200414,000000,757.502,764.752,748.95,756.756,11979.33433339,0
+YANG.US,D,20200415,000000,806.018,818.102,797.84,808.806,10306.518233306,0
+YANG.US,D,20200416,000000,796.538,814.572,795.608,802.114,8952.7077761827,0
+YANG.US,D,20200417,000000,757.688,778.88,754.714,758.246,14357.351946724,0
+YANG.US,D,20200420,000000,779.624,782.04,755.828,777.022,9900.3643371255,0
+YANG.US,D,20200421,000000,824.05,840.966,815.684,839.666,12513.359462845,0
+YANG.US,D,20200422,000000,777.208,785.386,776.834,782.968,8969.8684507365,0
+YANG.US,D,20200423,000000,770.514,789.474,748.95,788.36,13207.748137269,0
+YANG.US,D,20200424,000000,771.82,783.526,765.87,767.724,6199.3071313862,0
+YANG.US,D,20200427,000000,739.472,739.472,718.462,722.182,11250.785695513,0
+YANG.US,D,20200428,000000,684.634,716.978,681.846,715.676,21902.023686001,0
+YANG.US,D,20200429,000000,683.33,689.464,672.92,679.054,22298.440647717,0
+YANG.US,D,20200430,000000,687.608,741.702,677.014,735.382,44730.562412257,0
+YANG.US,D,20200501,000000,779.998,815.5,777.576,813.456,66782.943732671,0
+YANG.US,D,20200504,000000,808.062,814.572,788.378,788.914,20782.814174738,0
+YANG.US,D,20200505,000000,764.38,768.656,754.154,765.68,22998.477820035,0
+YANG.US,D,20200506,000000,739.284,761.59,735.008,761.59,10361.281765268,0
+YANG.US,D,20200507,000000,745.976,758.246,741.702,751.18,6485.5514865617,0
+YANG.US,D,20200508,000000,717.536,718.462,696.16,701.918,16703.146224453,0
+YANG.US,D,20200511,000000,713.818,716.608,703.968,710.1,9171.1701566316,0
+YANG.US,D,20200512,000000,710.472,728.13,697.088,726.272,29381.71080189,0
+YANG.US,D,20200513,000000,700.804,738.542,697.272,721.998,28125.484870286,0
+YANG.US,D,20200514,000000,759.358,764.194,727.574,732.032,19532.882283644,0
+YANG.US,D,20200515,000000,769.212,772.28,756.976,763.452,15746.774838188,0
+YANG.US,D,20200518,000000,700.248,700.62,669.204,675.15,23745.585808135,0
+YANG.US,D,20200519,000000,682.032,693.742,671.992,691.138,11815.527894467,0
+YANG.US,D,20200520,000000,659.538,675.896,651.918,663.07,43969.844233993,0
+YANG.US,D,20200521,000000,702.104,721.252,694.856,716.608,31294.18459833,0
+YANG.US,D,20200522,000000,765.87,784.086,765.68,777.392,42554.061685691,0
+YANG.US,D,20200526,000000,705.08,732.222,698.02,725.158,30778.449843008,0
+YANG.US,D,20200527,000000,723.114,753.41,723.114,736.87,31922.082383259,0
+YANG.US,D,20200528,000000,713.26,731.108,699.69,727.202,36570.957535596,0
+YANG.US,D,20200529,000000,705.64,724.564,679.542,682.59,60184.691264323,0
+YANG.US,D,20200601,000000,669.946,672.738,643.18,646.34,31496.562208586,0
+YANG.US,D,20200602,000000,628.496,633.328,604.33,609.348,37016.973688343,0
+YANG.US,D,20200603,000000,593.546,594.478,575.7,579.978,23481.935444535,0
+YANG.US,D,20200604,000000,599.494,609.534,592.06,603.958,25456.650308244,0
+YANG.US,D,20200605,000000,564.922,570.498,556.74,562.504,30070.289592766,0
+YANG.US,D,20200608,000000,582.396,588.342,570.682,570.87,19589.367262583,0
+YANG.US,D,20200609,000000,587.784,593.92,574.772,577.56,19402.80544643,0
+YANG.US,D,20200610,000000,568.08,581.464,555.996,560.648,19800.405902943,0
+YANG.US,D,20200611,000000,606.188,628.68,596.152,626.262,41185.242362735,0
+YANG.US,D,20200612,000000,599.124,627.752,598.01,604.98,18478.065648371,0
+YANG.US,D,20200615,000000,644.48,644.81,611.578,622.362,23834.939665295,0
+YANG.US,D,20200616,000000,574.956,613.994,573.842,606.746,28028.599682601,0
+YANG.US,D,20200617,000000,599.868,603.958,591.13,600.056,11118.341868705,0
+YANG.US,D,20200618,000000,601.356,601.91,590.388,592.804,7693.7920836767,0
+YANG.US,D,20200619,000000,567.334,599.308,566.966,590.76,15769.530215417,0
+YANG.US,D,20200622,000000,595.22,598.01,576.818,577.744,13366.175054389,0
+YANG.US,D,20200623,000000,557.856,566.778,554.512,566.036,16252.396092519,0
+YANG.US,D,20200624,000000,572.166,594.478,569.382,581.648,29709.538860609,0
+YANG.US,D,20200625,000000,589.458,592.618,574.772,578.678,13823.111636396,0
+YANG.US,D,20200626,000000,587.598,601.91,586.204,592.804,18951.624952752,0
+YANG.US,D,20200629,000000,603.958,611.764,598.194,601.542,15651.126940518,0
+YANG.US,D,20200630,000000,610.092,625.892,606.746,617.528,20693.998269758,0
+YANG.US,D,20200701,000000,603.774,605.816,581.28,598.01,19896.806933666,0
+YANG.US,D,20200702,000000,542.054,545.586,529.972,537.778,36497.580858194,0
+YANG.US,D,20200706,000000,418.436,418.436,383.49,388.88,140462.27303206,0
+YANG.US,D,20200707,000000,414.538,416.58,404.496,415.648,45970.972549758,0
+YANG.US,D,20200708,000000,393.528,395.574,376.054,377.356,55825.341975464,0
+YANG.US,D,20200709,000000,368.994,389.998,366.756,384.42,78893.538398072,0
+YANG.US,D,20200710,000000,397.99,406.356,396.874,401.152,63951.217250412,0
+YANG.US,D,20200713,000000,403.196,416.394,393.158,415.092,52267.649025792,0
+YANG.US,D,20200714,000000,436.84,437.77,419.742,424.946,58128.853211816,0
+YANG.US,D,20200715,000000,425.69,433.31,423.644,429.962,26373.051847507,0
+YANG.US,D,20200716,000000,468.632,470.486,458.542,460.45,35072.276556299,0
+YANG.US,D,20200717,000000,455.988,463.052,453.386,457.662,19746.449299252,0
+YANG.US,D,20200720,000000,446.136,449.668,436.47,439.632,20732.246669783,0
+YANG.US,D,20200721,000000,421.414,434.61,420.492,432.936,22196.498709537,0
+YANG.US,D,20200722,000000,446.88,458.034,443.164,453.386,36328.341102249,0
+YANG.US,D,20200723,000000,452.644,463.796,447.992,461.75,30139.685424034,0
+YANG.US,D,20200724,000000,481.64,484.614,472.626,473.276,38938.861647938,0
+YANG.US,D,20200727,000000,480.712,485.73,473.092,477.18,25101.063917018,0
+YANG.US,D,20200728,000000,479.41,489.448,477.366,487.96,17873.999145032,0
+YANG.US,D,20200729,000000,469,474.58,463.61,466.026,25664.622621175,0
+YANG.US,D,20200730,000000,483.314,494.094,479.04,480.34,26192.030938812,0
+YANG.US,D,20200731,000000,485.73,504.876,485.73,494.47,36359.596123928,0
+YANG.US,D,20200803,000000,477.55,480.34,471.604,479.782,20892.879190842,0
+YANG.US,D,20200804,000000,450.97,453.574,444.464,445.018,33711.687901702,0
+YANG.US,D,20200805,000000,442.418,446.322,435.542,445.208,23827.300744334,0
+YANG.US,D,20200806,000000,447.992,452.456,442.232,443.348,16521.318387487,0
+YANG.US,D,20200807,000000,468.256,478.108,464.166,470.116,45550.77810167,0
+YANG.US,D,20200810,000000,463.052,470.676,459.148,460.264,23313.879183387,0
+YANG.US,D,20200811,000000,450.226,462.494,447.992,460.264,39037.898644345,0
+YANG.US,D,20200812,000000,446.136,446.696,437.4,440.56,39644.81629424,0
+YANG.US,D,20200813,000000,442.418,450.412,442.418,443.348,30660.26174898,0
+YANG.US,D,20200814,000000,439.446,440.184,435.728,436.84,25291.606579306,0
+YANG.US,D,20200817,000000,420.112,421.226,411.004,411.748,28445.889188916,0
+YANG.US,D,20200818,000000,405.612,413.048,402.452,408.214,34403.333020006,0
+YANG.US,D,20200819,000000,412.12,420.854,411.372,420.112,26335.287604445,0
+YANG.US,D,20200820,000000,429.032,431.824,413.792,414.35,23237.812745082,0
+YANG.US,D,20200821,000000,414.35,415.28,400.964,404.128,26122.957878852,0
+YANG.US,D,20200824,000000,386.838,392.786,384.328,390.372,18033.609556948,0
+YANG.US,D,20200825,000000,395.574,397.618,384.608,385.722,17084.554320336,0
+YANG.US,D,20200826,000000,389.812,390.184,385.166,387.208,13499.802375993,0
+YANG.US,D,20200827,000000,382.932,395.758,382.932,389.624,18001.547606998,0
+YANG.US,D,20200828,000000,386.466,388.88,379.682,379.682,16042.110585212,0
+YANG.US,D,20200831,000000,402.452,413.792,402.08,407.654,32389.724213657,0
+YANG.US,D,20200901,000000,401.894,402.08,391.298,391.856,20710.190630388,0
+YANG.US,D,20200902,000000,389.998,405.24,389.998,395.204,26952.318755331,0
+YANG.US,D,20200903,000000,409.886,428.478,408.958,420.112,66393.573944518,0
+YANG.US,D,20200904,000000,415.834,435.354,409.518,415.464,51307.29679339,0
+YANG.US,D,20200908,000000,443.908,447.066,434.054,440.93,35027.03477793,0
+YANG.US,D,20200909,000000,438.516,442.504,428.846,430.894,19850.812022244,0
+YANG.US,D,20200910,000000,441.492,458.034,438.144,457.848,38382.834274306,0
+YANG.US,D,20200911,000000,438.7,448.738,434.61,444.278,34015.254317086,0
+YANG.US,D,20200914,000000,436.098,437.77,432.38,434.98,20267.133214634,0
+YANG.US,D,20200915,000000,420.298,426.206,418.996,424.388,18859.366153819,0
+YANG.US,D,20200916,000000,422.53,426.988,418.812,426.43,21767.750821781,0
+YANG.US,D,20200917,000000,440.56,442.764,432.936,437.028,20784.266645625,0
+YANG.US,D,20200918,000000,427.732,436.286,427.732,435.354,17853.664552614,0
+YANG.US,D,20200921,000000,457.848,464.912,445.95,447.066,23690.069143121,0
+YANG.US,D,20200922,000000,451.528,464.536,451.528,458.404,17104.942707972,0
+YANG.US,D,20200923,000000,460.826,472.532,459.52,471.604,19640.956876681,0
+YANG.US,D,20200924,000000,494.84,496.884,483.128,490.564,26921.332709742,0
+YANG.US,D,20200925,000000,512.686,521.608,502.834,505.062,22589.741753389,0
+YANG.US,D,20200928,000000,482.388,487.59,480.528,480.528,13816.602415014,0
+YANG.US,D,20200929,000000,493.352,493.352,483.314,487.032,11002.036607309,0
+YANG.US,D,20200930,000000,469.928,471.046,455.246,457.848,30519.910025121,0
+YANG.US,D,20201001,000000,444.464,451.342,438.7,440.93,19696.742517786,0
+YANG.US,D,20201002,000000,462.122,462.122,441.492,455.8,28430.234780467,0
+YANG.US,D,20201005,000000,458.962,460.078,449.668,449.854,20804.762623697,0
+YANG.US,D,20201006,000000,441.116,444.834,433.684,441.116,35980.393631984,0
+YANG.US,D,20201007,000000,429.78,433.868,424.758,427.174,24680.815673711,0
+YANG.US,D,20201008,000000,425.69,428.106,419.742,420.298,13527.937275027,0
+YANG.US,D,20201009,000000,425.132,425.316,414.906,417.51,15314.637851695,0
+YANG.US,D,20201012,000000,389.256,391.484,383.49,384.98,21077.880945672,0
+YANG.US,D,20201013,000000,387.024,390.372,383.49,385.536,17035.277900614,0
+YANG.US,D,20201014,000000,390.556,400.594,388.894,400.034,15735.047480655,0
+YANG.US,D,20201015,000000,415.464,416.208,407.654,409.332,24387.685530627,0
+YANG.US,D,20201016,000000,390.928,394.832,388.51,391.668,20938.658921392,0
+YANG.US,D,20201019,000000,388.51,394.272,384.05,391.298,22691.576101133,0
+YANG.US,D,20201020,000000,388.698,390.182,381.818,386.838,19860.710342363,0
+YANG.US,D,20201021,000000,374.384,377.356,368.62,376.614,25995.83977863,0
+YANG.US,D,20201022,000000,366.388,371.966,364.904,368.06,15764.688645794,0
+YANG.US,D,20201023,000000,368.436,373.082,363.786,363.786,15617.720110116,0
+YANG.US,D,20201026,000000,376.428,383.864,368.06,374.01,39604.631266367,0
+YANG.US,D,20201027,000000,378.286,382.564,371.78,372.712,23368.535124913,0
+YANG.US,D,20201028,000000,387.584,396.688,385.352,395.39,34881.787689229,0
+YANG.US,D,20201029,000000,379.404,382.748,372.712,378.47,23819.17766641,0
+YANG.US,D,20201030,000000,386.838,393.716,384.794,388.136,31510.118603531,0
+YANG.US,D,20201102,000000,368.06,373.826,364.716,365.276,22790.720687975,0
+YANG.US,D,20201103,000000,365.834,368.436,356.906,362.67,26984.918657462,0
+YANG.US,D,20201104,000000,337.576,339.064,316.014,318.06,48612.371550601,0
+YANG.US,D,20201105,000000,297.982,310.25,297.61,302.63,35682.906076239,0
+YANG.US,D,20201106,000000,306.534,308.206,297.794,302.444,19296.775071679,0
+YANG.US,D,20201109,000000,271.216,293.8,269.912,292.966,33287.996764442,0
+YANG.US,D,20201110,000000,304.862,314.342,302.444,312.114,30768.282546798,0
+YANG.US,D,20201111,000000,316.384,317.13,301.13,302.63,29984.217243906,0
+YANG.US,D,20201112,000000,305.974,315.64,301.328,313.408,27173.363306246,0
+YANG.US,D,20201113,000000,306.534,310.884,303.094,305.23,19368.322711669,0
+YANG.US,D,20201116,000000,302.258,305.23,297.982,300.586,12666.568243815,0
+YANG.US,D,20201117,000000,310.808,312.296,304.116,305.974,13218.023023914,0
+YANG.US,D,20201118,000000,304.674,311.178,304.674,310.622,15201.775484253,0
+YANG.US,D,20201119,000000,314.898,316.014,310.622,311.552,11074.391175569,0
+YANG.US,D,20201120,000000,309.508,310.25,303.374,305.79,12117.7494294,0
+YANG.US,D,20201123,000000,301.328,309.758,300.586,308.206,12873.464652386,0
+YANG.US,D,20201124,000000,305.79,311.366,303.094,303.558,15172.726066513,0
+YANG.US,D,20201125,000000,311.366,312.852,307.294,307.832,10167.134823372,0
+YANG.US,D,20201127,000000,288.126,288.126,280.32,282.926,18450.468701518,0
+YANG.US,D,20201130,000000,297.982,308.948,297.648,307.832,23942.476306151,0
+YANG.US,D,20201201,000000,296.496,301.328,295.198,299.096,11618.476010797,0
+YANG.US,D,20201202,000000,306.162,308.018,302.816,305.046,11254.443770339,0
+YANG.US,D,20201203,000000,305.79,307.832,302.216,305.046,10997.679194648,0
+YANG.US,D,20201204,000000,302.998,306.534,301.882,304.674,7386.2448221581,0
+YANG.US,D,20201207,000000,315.64,316.014,311.738,313.04,11875.993719541,0
+YANG.US,D,20201208,000000,318.06,320.66,315.456,315.64,7395.1210331343,0
+YANG.US,D,20201209,000000,318.428,330.326,317.872,327.352,24308.606560113,0
+YANG.US,D,20201210,000000,327.538,327.538,312.668,315.27,23661.181111035,0
+YANG.US,D,20201211,000000,319.544,324.008,319.544,323.448,10958.032118955,0
+YANG.US,D,20201214,000000,318.988,324.936,318.988,324.936,8000.0482599626,0
+YANG.US,D,20201215,000000,322.706,326.98,321.964,322.146,7874.0060641014,0
+YANG.US,D,20201216,000000,318.802,322.146,316.944,321.216,10359.452727855,0
+YANG.US,D,20201217,000000,313.224,316.758,311.738,314.898,10575.494323492,0
+YANG.US,D,20201218,000000,316.384,319.918,315.456,316.2,6825.2682884667,0
+YANG.US,D,20201221,000000,328.468,328.468,319.918,324.19,14092.464293108,0
+YANG.US,D,20201222,000000,324.194,328.096,323.26,326.98,11194.354511792,0
+YANG.US,D,20201223,000000,316.758,319.918,316.2,318.802,6057.8257079481,0
+YANG.US,D,20201224,000000,328.654,338.132,326.236,333.862,13475.325551786,0
+YANG.US,D,20201228,000000,332.928,336.852,330.698,332.374,14553.112745161,0
+YANG.US,D,20201229,000000,322.892,324.008,315.826,318.06,15017.473067258,0
+YANG.US,D,20201230,000000,300.958,304.302,299.108,303.744,17512.81805113,0
+YANG.US,D,20201231,000000,293.706,306.906,293.148,299.28,24692.704416898,0
+YANG.US,D,20210104,000000,293.334,304.486,290.918,302.444,19488.070867019,0
+YANG.US,D,20210105,000000,293.706,293.706,277.168,277.348,27130.327131816,0
+YANG.US,D,20210106,000000,279.02,291.66,275.862,286.454,31859.303363811,0
+YANG.US,D,20210107,000000,284.04,289.43,280.23,280.882,15298.499286284,0
+YANG.US,D,20210108,000000,274.746,278.278,262.662,262.85,19817.620372715,0
+YANG.US,D,20210111,000000,271.032,273.818,268.982,273.818,21779.424384095,0
+YANG.US,D,20210112,000000,263.592,265.424,260.804,263.408,22107.790394994,0
+YANG.US,D,20210113,000000,264.52,265.636,256.9,260.246,13244.813042497,0
+YANG.US,D,20210114,000000,249.09,257.272,248.164,257.086,17169.120403091,0
+YANG.US,D,20210115,000000,254.67,258.386,252.996,257.458,11810.740120062,0
+YANG.US,D,20210119,000000,224.37,226.972,222.512,223.998,51844.388250277,0
+YANG.US,D,20210120,000000,207.824,209.498,202.992,203.548,49942.512111789,0
+YANG.US,D,20210121,000000,206.338,209.124,205.592,206.526,17001.655889341,0
+YANG.US,D,20210122,000000,213.59,214.52,207.456,210.056,17850.329249095,0
+YANG.US,D,20210125,000000,193.882,201.226,192.395,195.559,30896.368960945,0
+YANG.US,D,20210126,000000,202.622,204.388,200.948,201.506,16803.474306092,0
+YANG.US,D,20210127,000000,218.794,223.44,216.098,222.696,41788.717118676,0
+YANG.US,D,20210128,000000,228.644,231.246,221.208,222.326,29460.897362841,0
+YANG.US,D,20210129,000000,232.92,239.8,231.062,237.194,37672.468420125,0
+YANG.US,D,20210201,000000,223.808,224.394,217.492,218.236,28050.27915547,0
+YANG.US,D,20210202,000000,208.942,212.288,207.638,208.384,22552.515462507,0
+YANG.US,D,20210203,000000,205.592,208.384,204.478,207.08,19029.896994997,0
+YANG.US,D,20210204,000000,210.798,213.59,209.128,210.24,17107.094516694,0
+YANG.US,D,20210205,000000,206.896,208.942,204.478,205.224,10613.796518735,0
+YANG.US,D,20210208,000000,207.08,208.756,205.592,206.712,12700.297845524,0
+YANG.US,D,20210209,000000,204.478,204.478,197.788,199.089,19768.774314737,0
+YANG.US,D,20210210,000000,189.609,196.765,187.749,193.139,30901.318121004,0
+YANG.US,D,20210211,000000,186.076,186.076,181.057,183.102,37993.303100499,0
+YANG.US,D,20210212,000000,184.775,186.819,181.615,183.102,18034.577870873,0
+YANG.US,D,20210216,000000,180.871,183.288,179.384,182.916,14447.835503462,0
+YANG.US,D,20210217,000000,177.153,178.268,173.621,174.737,31134.68177685,0
+YANG.US,D,20210218,000000,186.819,191.831,185.704,186.448,35783.556929186,0
+YANG.US,D,20210219,000000,180.313,183.102,179.22,182.358,17218.181641941,0
+YANG.US,D,20210222,000000,198.343,202.06,196.393,201.506,34282.07859855,0
+YANG.US,D,20210223,000000,206.896,213.03,196.114,198.717,48336.886239033,0
+YANG.US,D,20210224,000000,216.376,222.154,211.916,212.844,55411.118796577,0
+YANG.US,D,20210225,000000,211.358,223.068,208.7,223.068,36812.175293275,0
+YANG.US,D,20210226,000000,232.362,239.24,229.016,234.592,59074.035192728,0
+YANG.US,D,20210301,000000,221.394,223.998,214.144,214.706,23645.257726496,0
+YANG.US,D,20210302,000000,222.884,228.274,222.138,228.274,17361.707283664,0
+YANG.US,D,20210303,000000,215.262,223.44,212.66,222.326,25286.711214464,0
+YANG.US,D,20210304,000000,230.876,244.262,228.644,241.844,50292.71898121,0
+YANG.US,D,20210305,000000,230.318,247.05,229.016,233.854,35438.837172004,0
+YANG.US,D,20210308,000000,251.508,258.758,249.652,258.758,34873.180454343,0
+YANG.US,D,20210309,000000,248.164,248.722,235.706,240.914,27656.820930746,0
+YANG.US,D,20210310,000000,237.382,249.28,237.382,246.864,27272.615483525,0
+YANG.US,D,20210311,000000,226.042,231.432,220.28,220.466,20559.994381628,0
+YANG.US,D,20210312,000000,240.726,244.768,238.126,238.872,18334.970368392,0
+YANG.US,D,20210315,000000,244.818,247.234,239.422,240.356,15009.081013244,0
+YANG.US,D,20210316,000000,236.638,236.822,231.062,232.92,17473.224770655,0
+YANG.US,D,20210317,000000,241.1,243.328,231.246,233.292,18259.280496614,0
+YANG.US,D,20210318,000000,236.638,240.726,233.666,240.356,29549.067725204,0
+YANG.US,D,20210319,000000,247.792,248.536,239.612,240.726,26428.837488611,0
+YANG.US,D,20210322,000000,240.726,244.632,238.96,240.542,19036.352421161,0
+YANG.US,D,20210323,000000,255.378,259.502,251.884,257.086,26946.562667001,0
+YANG.US,D,20210324,000000,270.838,286.27,270.838,285.714,58394.009841521,0
+YANG.US,D,20210325,000000,286.454,286.454,277.906,281.622,59300.190289356,0
+YANG.US,D,20210326,000000,272.144,274.746,255.416,256.9,53998.725347008,0
+YANG.US,D,20210329,000000,264.336,265.08,258.758,262.104,22594.959889538,0
+YANG.US,D,20210330,000000,262.104,265.452,256.158,258.202,13505.504669105,0
+YANG.US,D,20210331,000000,262.476,263.034,254.484,255.6,13013.654990591,0
+YANG.US,D,20210401,000000,239.24,245.372,237.94,243.886,31594.308119759,0
+YANG.US,D,20210405,000000,237.418,244.818,237.382,242.588,21351.644810263,0
+YANG.US,D,20210406,000000,243.704,247.05,235.706,239.984,16509.053077775,0
+YANG.US,D,20210407,000000,259.502,263.032,256.9,258.202,26856.455676789,0
+YANG.US,D,20210408,000000,245.372,247.976,243.144,246.864,19342.339621356,0
+YANG.US,D,20210409,000000,256.528,259.502,256.528,258.018,14427.285730172,0
+YANG.US,D,20210412,000000,259.874,262.85,256.528,257.086,16933.820119396,0
+YANG.US,D,20210413,000000,261.174,261.734,255.432,258.572,11879.060046969,0
+YANG.US,D,20210414,000000,250.208,256.714,248.722,255.6,18346.590135488,0
+YANG.US,D,20210415,000000,254.484,255.784,251.322,253.926,15704.169025502,0
+YANG.US,D,20210416,000000,248.722,251.884,247.976,249.468,7930.7062239125,0
+YANG.US,D,20210419,000000,250.764,253.926,249.468,250.952,12571.673479198,0
+YANG.US,D,20210420,000000,249.836,255.04,246.306,253.18,12168.532115227,0
+YANG.US,D,20210421,000000,259.502,261.548,251.508,251.508,13831.23471432,0
+YANG.US,D,20210422,000000,250.952,253.368,246.864,249.28,17047.112848582,0
+YANG.US,D,20210423,000000,242.588,243.144,237.676,238.498,12629.826109896,0
+YANG.US,D,20210426,000000,252.252,253.926,249.652,250.952,22499.204401432,0
+YANG.US,D,20210427,000000,249.28,249.28,245.934,247.606,9386.1896431262,0
+YANG.US,D,20210428,000000,245.188,245.75,239.612,243.516,12699.975074216,0
+YANG.US,D,20210429,000000,239.984,250.208,239.984,244.632,14770.284040377,0
+YANG.US,D,20210430,000000,257.272,261.174,255.806,259.318,18671.298071561,0
+YANG.US,D,20210503,000000,262.476,265.266,258.572,263.034,18005.636043569,0
+YANG.US,D,20210504,000000,264.704,274.558,263.592,271.216,18583.558070942,0
+YANG.US,D,20210505,000000,265.824,268.238,263.408,267.312,6193.7662239284,0
+YANG.US,D,20210506,000000,268.238,269.726,263.778,264.52,26041.135352218,0
+YANG.US,D,20210507,000000,263.778,264.336,258.944,263.034,13407.973938804,0
+YANG.US,D,20210510,000000,272.884,285.526,272.884,284.97,26254.272006081,0
+YANG.US,D,20210511,000000,300.212,300.398,283.482,284.598,25213.872489242,0
+YANG.US,D,20210512,000000,286.83,296.68,285.714,295.936,22503.938380619,0
+YANG.US,D,20210513,000000,296.308,310.622,293.52,308.578,29891.043926266,0
+YANG.US,D,20210514,000000,300.212,303.558,291.66,292.78,20916.011134598,0
+YANG.US,D,20210517,000000,290.732,291.66,285.526,285.898,10924.732878989,0
+YANG.US,D,20210518,000000,279.766,281.438,274.002,278.648,21207.312240269,0
+YANG.US,D,20210519,000000,288.686,288.686,274.746,276.046,29159.859322705,0
+YANG.US,D,20210520,000000,272.514,272.534,265.824,267.868,18615.620020892,0
+YANG.US,D,20210521,000000,267.868,276.046,267.682,275.674,16426.69259896,0
+YANG.US,D,20210524,000000,275.116,278.278,273.632,276.788,9307.8100104459,0
+YANG.US,D,20210525,000000,257.832,259.688,255.226,255.968,18370.367621861,0
+YANG.US,D,20210526,000000,252.252,253.556,251.322,251.884,13445.576796211,0
+YANG.US,D,20210527,000000,254.67,257.644,252.068,252.996,10062.287943418,0
+YANG.US,D,20210528,000000,257.644,257.644,253.368,255.968,7947.3827415039,0
+YANG.US,D,20210601,000000,233.292,238.682,232.92,233.854,19029.78940456,0
+YANG.US,D,20210602,000000,236.082,239.8,236.082,238.312,13091.819442399,0
+YANG.US,D,20210603,000000,248.35,252.624,247.976,252.252,20476.773179324,0
+YANG.US,D,20210604,000000,245.188,246.306,244.076,244.444,14012.739779977,0
+YANG.US,D,20210607,000000,251.696,255.416,251.136,251.322,13800.194873513,0
+YANG.US,D,20210608,000000,253.18,257.458,252.252,255.416,10421.908975996,0
+YANG.US,D,20210609,000000,254.854,256.714,251.696,255.04,19113.440968608,0
+YANG.US,D,20210610,000000,253.926,255.226,250.578,250.952,8446.871340979,0
+YANG.US,D,20210611,000000,251.322,255.04,250.764,253.18,6167.2451814361,0
+YANG.US,D,20210614,000000,252.44,254.67,249.652,249.836,8303.3994944743,0
+YANG.US,D,20210615,000000,257.086,261.734,257.086,261.548,19394.736163725,0
+YANG.US,D,20210616,000000,266.01,275.582,264.704,274.002,27974.64307891,0
+YANG.US,D,20210617,000000,266.568,267.868,260.06,261.548,20594.154345082,0
+YANG.US,D,20210618,000000,258.944,261.918,257.458,260.62,11656.401639513,0
+YANG.US,D,20210621,000000,263.778,267.122,260.432,260.804,7289.9513818719,0
+YANG.US,D,20210622,000000,269.354,269.354,265.444,267.122,8826.9345564117,0
+YANG.US,D,20210623,000000,256.342,257.088,251.884,256.714,16362.030746879,0
+YANG.US,D,20210624,000000,252.068,252.81,248.536,249.09,10512.392532734,0
+YANG.US,D,20210625,000000,237.382,239.24,234.41,234.41,11314.156462361,0
+YANG.US,D,20210628,000000,234.778,234.778,231.432,232.362,7651.3476566456,0
+YANG.US,D,20210629,000000,241.1,243.482,237.566,237.94,15041.411939285,0
+YANG.US,D,20210630,000000,247.606,247.792,244.444,246.306,8973.7955016531,0
+YANG.US,D,20210701,000000,245.372,253.946,244.262,249.836,22383.706068306,0
+YANG.US,D,20210702,000000,260.246,261.918,258.572,258.572,15232.223577662,0
+YANG.US,D,20210706,000000,275.298,281.996,274.932,280.134,29355.189759398,0
+YANG.US,D,20210707,000000,273.818,282.182,272.514,279.58,23484.732795873,0
+YANG.US,D,20210708,000000,307.09,309.322,302.816,305.79,33961.405303831,0
+YANG.US,D,20210709,000000,287.574,290.36,277.348,279.58,24344.326584889,0
+YANG.US,D,20210712,000000,282.554,285.156,281.25,282.182,9910.3164524623,0
+YANG.US,D,20210713,000000,275.674,276.046,268.238,272.884,18155.079159276,0
+YANG.US,D,20210714,000000,269.354,275.862,269.168,275.674,17358.963727544,0
+YANG.US,D,20210715,000000,269.354,271.4,265.636,268.612,15159.546238094,0
+YANG.US,D,20210716,000000,266.01,274.374,265.266,272.514,17087.19028602,0
+YANG.US,D,20210719,000000,285.156,290.176,283.852,283.852,29709.323679736,0
+YANG.US,D,20210720,000000,293.706,296.124,286.454,289.616,27160.775225225,0
+YANG.US,D,20210721,000000,295.194,296.496,285.714,286.18,12450.203876869,0
+YANG.US,D,20210722,000000,283.852,286.084,281.44,282.926,19218.287848563,0
+YANG.US,D,20210723,000000,299.096,308.576,298.912,304.862,37473.587499042,0
+YANG.US,D,20210726,000000,341.852,355.05,338.506,352.448,98562.791559442,0
+YANG.US,D,20210727,000000,398.92,412.306,385.722,387.584,185134.68281361,0
+YANG.US,D,20210728,000000,352.26,353.842,315.27,317.872,179268.20669622,0
+YANG.US,D,20210729,000000,321.588,336.646,321.588,331.816,78687.933074735,0
+YANG.US,D,20210730,000000,349.846,349.846,336.462,341.668,90006.446949758,0
+YANG.US,D,20210802,000000,329.21,331.628,322.146,326.424,40576.1191089,0
+YANG.US,D,20210803,000000,335.346,339.434,333.3,334.228,42357.601549419,0
+YANG.US,D,20210804,000000,323.448,324.656,315.826,320.476,41024.50225124,0
+YANG.US,D,20210805,000000,330.698,333.488,327.166,331.072,21995.089413206,0
+YANG.US,D,20210806,000000,333.114,345.012,333.114,342.78,51946.599164548,0
+YANG.US,D,20210809,000000,330.698,330.884,321.406,323.82,38027.032702208,0
+YANG.US,D,20210810,000000,308.018,315.454,307.09,313.224,42345.336239707,0
+YANG.US,D,20210811,000000,299.096,310.25,299.096,304.862,30133.552769178,0
+YANG.US,D,20210812,000000,314.714,320.66,314.714,318.428,33772.637883738,0
+YANG.US,D,20210813,000000,317.684,323.82,317.684,318.428,20018.868283392,0
+YANG.US,D,20210816,000000,331.998,339.622,331.998,333.674,29231.406962694,0
+YANG.US,D,20210817,000000,361.372,363.788,352.636,362.486,49865.046997815,0
+YANG.US,D,20210818,000000,348.358,354.864,343.99,354.306,41296.275692764,0
+YANG.US,D,20210819,000000,374.384,377.54,368.62,375.126,61082.533453365,0
+YANG.US,D,20210820,000000,390.556,391.668,376.24,385.166,66962.081808735,0
+YANG.US,D,20210823,000000,374.01,378.1,362.112,363.418,57472.820527852,0
+YANG.US,D,20210824,000000,339.622,339.622,324.008,324.748,61234.451149098,0
+YANG.US,D,20210825,000000,331.628,337.204,331.162,332.928,38784.469372172,0
+YANG.US,D,20210826,000000,344.64,349.1,340.736,349.1,56631.624703403,0
+YANG.US,D,20210827,000000,341.294,345.03,337.204,340.552,40857.03773749,0
+YANG.US,D,20210830,000000,343.338,350.772,336.462,338.322,39005.244946997,0
+YANG.US,D,20210831,000000,322.706,324.936,318.06,319.732,61230.900664709,0
+YANG.US,D,20210901,000000,307.09,307.832,296.124,298.354,68261.505300423,0
+YANG.US,D,20210902,000000,301.328,309.136,300.77,307.09,36209.776441695,0
+YANG.US,D,20210903,000000,310.808,310.996,304.862,307.09,31597.159266315,0
+YANG.US,D,20210907,000000,291.998,292.22,282.736,284.786,56373.999404225,0
+YANG.US,D,20210908,000000,286.27,296.308,286.27,294.076,52991.947841441,0
+YANG.US,D,20210909,000000,308.394,310.436,300.026,302.068,55773.644770928,0
+YANG.US,D,20210910,000000,291.66,303.558,290.36,302.998,47042.196726533,0
+YANG.US,D,20210913,000000,304.116,310.996,301.514,304.674,50108.093792907,0
+YANG.US,D,20210914,000000,318.428,326.424,318.06,325.868,67629.034921963,0
+YANG.US,D,20210915,000000,337.576,342.408,331.258,332.928,67580.834406602,0
+YANG.US,D,20210916,000000,352.26,354.864,344.456,346.872,61597.407485197,0
+YANG.US,D,20210917,000000,337.948,345.196,336.092,341.108,53875.964659451,0
+YANG.US,D,20210920,000000,374.384,393.158,370.106,381.634,250103.75938451,0
+YANG.US,D,20210921,000000,374.384,377.54,368.436,371.408,107851.02011052,0
+YANG.US,D,20210922,000000,355.238,356.906,338.132,348.73,148914.25491875,0
+YANG.US,D,20210923,000000,359.51,363.322,356.352,356.906,72736.460512847,0
+YANG.US,D,20210924,000000,374.94,381.076,372.896,381.076,79241.163097028,0
+YANG.US,D,20210927,000000,375.498,381.818,361.926,364.158,67795.262145695,0
+YANG.US,D,20210928,000000,357.096,368.06,353.376,362.302,79971.540772322,0
+YANG.US,D,20210929,000000,360.256,371.038,354.678,370.85,49034.126060013,0
+YANG.US,D,20210930,000000,361.184,361.184,351.892,358.768,73682.718398121,0
+YANG.US,D,20211001,000000,362.486,377.54,357.28,370.478,72956.96711158,0
+YANG.US,D,20211004,000000,384.608,401.338,384.608,395.204,89417.604493121,0
+YANG.US,D,20211005,000000,388.136,388.88,374.384,379.588,65931.849588108,0
+YANG.US,D,20211006,000000,398.364,400.22,382.468,384.234,86697.503088289,0
+YANG.US,D,20211007,000000,354.122,355.61,332.928,336.092,95596.846008182,0
+YANG.US,D,20211008,000000,334.228,336.646,325.028,327.538,48243.282559648,0
+YANG.US,D,20211011,000000,311.924,328.654,310.808,328.096,76758.29860374,0
+YANG.US,D,20211012,000000,326.05,334.044,321.772,333.674,74130.83256437,0
+YANG.US,D,20211013,000000,322.146,322.52,311.924,313.408,79648.339102351,0
+YANG.US,D,20211014,000000,314.714,324.564,312.296,318.428,64900.43387268,0
+YANG.US,D,20211015,000000,312.852,316.2,304.302,307.648,54170.762454294,0
+YANG.US,D,20211018,000000,308.764,308.764,299.75,302.816,37747.405158851,0
+YANG.US,D,20211019,000000,289.802,291.196,276.42,278.092,96243.733505075,0
+YANG.US,D,20211020,000000,270.284,279.394,270.284,274.746,72792.192358734,0
+YANG.US,D,20211021,000000,278.648,280.32,274.188,276.42,43644.813526613,0
+YANG.US,D,20211022,000000,270.838,277.906,265.358,275.674,97275.310606156,0
+YANG.US,D,20211025,000000,271.586,277.532,271.306,273.26,34813.306376668,0
+YANG.US,D,20211026,000000,276.98,290.528,276.604,289.616,81788.689442397,0
+YANG.US,D,20211027,000000,300.398,300.398,289.988,298.912,82736.399798559,0
+YANG.US,D,20211028,000000,301.144,306.906,296.124,296.866,61927.441147855,0
+YANG.US,D,20211029,000000,307.09,316.662,304.862,313.224,65920.713977974,0
+YANG.US,D,20211101,000000,316.574,316.574,295.846,295.936,74694.014702001,0
+YANG.US,D,20211102,000000,313.408,321.406,313.408,320.29,60974.943017289,0
+YANG.US,D,20211103,000000,317.872,321.962,311.18,312.852,49368.678520986,0
+YANG.US,D,20211104,000000,305.79,319.452,305.79,317.316,49191.692253644,0
+YANG.US,D,20211105,000000,320.29,336.558,319.732,334.604,55752.772226332,0
+YANG.US,D,20211108,000000,325.124,329.77,322.424,323.26,42127.304221002,0
+YANG.US,D,20211109,000000,328.838,333.674,322.146,330.884,42138.762602444,0
+YANG.US,D,20211110,000000,322.52,328.096,313.782,321.774,80018.396407229,0
+YANG.US,D,20211111,000000,298.168,299.468,283.852,284.412,79112.215959393,0
+YANG.US,D,20211112,000000,289.616,291.102,282.368,283.296,31863.338005163,0
+YANG.US,D,20211115,000000,281.996,289.616,281.996,288.5,39393.485035571,0
+YANG.US,D,20211116,000000,277.348,283.67,275.116,279.208,45622.487127313,0
+YANG.US,D,20211117,000000,276.42,289.616,276.046,288.316,45316.930288862,0
+YANG.US,D,20211118,000000,300.958,311.2,300.586,307.09,76581.79649336,0
+YANG.US,D,20211119,000000,301.328,302.63,294.544,302.068,44832.9885074,0
+YANG.US,D,20211122,000000,304.486,317.13,302.722,313.04,49645.616303441,0
+YANG.US,D,20211123,000000,313.966,320.754,308.394,317.684,53789.300563191,0
+YANG.US,D,20211124,000000,321.028,325.68,314.246,315.084,54038.426217923,0
+YANG.US,D,20211126,000000,336.092,347.8,335.718,341.668,72746.950580362,0
+YANG.US,D,20211129,000000,339.064,353.936,339.064,350.962,59462.81323348,0
+YANG.US,D,20211130,000000,353.376,366.946,347.52,356.722,75407.662064484,0
+YANG.US,D,20211201,000000,345.384,360.07,335.068,359.326,66479.646293377,0
+YANG.US,D,20211202,000000,346.128,360.626,337.762,352.82,90939.901573139,0
+YANG.US,D,20211203,000000,353.936,386.466,353.192,376.8,132380.2408598,0
+YANG.US,D,20211206,000000,380.702,385.332,355.05,355.05,67611.013523917,0
+YANG.US,D,20211207,000000,337.948,344.082,335.718,340.552,52908.672843923,0
+YANG.US,D,20211208,000000,342.966,347.056,331.816,336.462,59901.190465267,0
+YANG.US,D,20211209,000000,337.204,339.808,328.654,337.204,49287.340151314,0
+YANG.US,D,20211210,000000,336.462,340.922,332.556,335.904,33332.270228886,0
+YANG.US,D,20211213,000000,345.758,358.394,344.272,354.122,49883.767733692,0
+YANG.US,D,20211214,000000,367.876,369.326,355.05,355.61,63370.013714739,0
+YANG.US,D,20211215,000000,377.54,400.594,377.54,385.722,133690.53098553,0
+YANG.US,D,20211216,000000,368.25,382.748,360.626,382.19,77355.802090482,0
+YANG.US,D,20211217,000000,399.666,404.496,387.768,395.016,98096.333223843,0
+YANG.US,D,20211220,000000,414.906,426.244,412.51,421.04,83825.483987719,0
+YANG.US,D,20211221,000000,406.73,407.098,381.448,381.818,68630.432905724,0
+YANG.US,D,20211222,000000,392.974,399.288,384.192,385.166,62434.514873076,0
+YANG.US,D,20211223,000000,391.298,396.688,380.704,383.122,43459.435205256,0
+YANG.US,D,20211227,000000,386.838,387.952,375.034,385.352,45047.03967997,0
+YANG.US,D,20211228,000000,390.372,400.034,390.372,398.178,48039.775249814,0
+YANG.US,D,20211229,000000,408.214,421.414,405.054,411.934,50099.378967585,0
+YANG.US,D,20211230,000000,408.958,408.958,361.002,367.318,89139.537011089,0
+YANG.US,D,20211231,000000,376.24,380.33,364.904,376.8,51887.478219924,0
+YANG.US,D,20220103,000000,381.818,396.688,379.216,380.518,75623.380888812,0
+YANG.US,D,20220104,000000,388.51,405.426,388.51,400.964,82327.179574948,0
+YANG.US,D,20220105,000000,416.58,423.458,397.434,423.458,100272.72635997,0
+YANG.US,D,20220106,000000,411.004,416.58,392.974,400.222,88770.663201008,0
+YANG.US,D,20220107,000000,380.89,385.166,368.436,375.686,69513.696590675,0
+YANG.US,D,20220110,000000,371.038,382.804,365.832,374.384,87020.704758259,0
+YANG.US,D,20220111,000000,365.646,371.038,338.132,338.878,97582.481301149,0
+YANG.US,D,20220112,000000,318.988,325.68,311.552,316.758,103214.03370137,0
+YANG.US,D,20220113,000000,323.078,339.064,323.078,338.506,80082.735488001,0
+YANG.US,D,20220114,000000,332.186,336.092,325.68,327.912,72344.078192486,0
+YANG.US,D,20220118,000000,348.172,350.772,334.788,338.506,75716.930772979,0
+YANG.US,D,20220119,000000,332.374,338.132,328.79,334.788,90591.254765039,0
+YANG.US,D,20220120,000000,294.82,306.348,284.132,304.302,142184.63452795,0
+YANG.US,D,20220121,000000,304.116,322.756,303.188,321.964,127265.87568579,0
+YANG.US,D,20220124,000000,332.744,355.61,332.374,336.278,173332.60372366,0
+YANG.US,D,20220125,000000,341.294,343.896,329.024,334.788,111088.20115113,0
+YANG.US,D,20220126,000000,330.512,356.536,330.512,354.492,114348.02997852,0
+YANG.US,D,20220127,000000,360.626,374.94,360.626,374.198,84884.765626094,0
+YANG.US,D,20220128,000000,382.748,395.39,377.356,377.916,96369.022567887,0
+YANG.US,D,20220131,000000,355.978,357.84,322.892,322.892,88853.938198527,0
+YANG.US,D,20220201,000000,319.358,329.77,316.574,317.684,60841.530876555,0
+YANG.US,D,20220202,000000,312.114,332.186,312.114,325.492,87113.985666336,0
+YANG.US,D,20220203,000000,332.556,335.532,322.706,328.282,59311.756261234,0
+YANG.US,D,20220204,000000,331.258,332.928,318.244,321.406,53793.873156724,0
+YANG.US,D,20220207,000000,326.794,330.86,322.334,326.424,54285.184883057,0
+YANG.US,D,20220208,000000,334.416,335.346,317.872,318.802,65676.214711994,0
+YANG.US,D,20220209,000000,309.692,313.966,300.77,300.77,60051.87087099,0
+YANG.US,D,20220210,000000,314.714,316.574,298.354,312.48,72636.078635988,0
+YANG.US,D,20220211,000000,311.366,330.512,307.678,328.468,83387.644708119,0
+YANG.US,D,20220214,000000,334.044,342.78,332.186,336.832,80006.722844918,0
+YANG.US,D,20220215,000000,331.258,333.862,321.588,322.334,51520.218266382,0
+YANG.US,D,20220216,000000,324.564,325.68,312.114,317.316,37230.54070395,0
+YANG.US,D,20220217,000000,318.428,326.05,310.25,324.008,57205.243113335,0
+YANG.US,D,20220218,000000,338.692,353.748,338.692,350.962,83644.409283811,0
+YANG.US,D,20220222,000000,374.198,383.49,369.178,379.404,111166.20421728,0
+YANG.US,D,20220223,000000,369.55,393.342,368.474,392.228,61452.160396494,0
+YANG.US,D,20220224,000000,438.516,441.116,398.92,398.92,177003.10524555,0
+YANG.US,D,20220225,000000,407.844,420.112,394.552,395.758,59410.093919806,0
+YANG.US,D,20220228,000000,414.906,416.374,402.824,407.654,86289.573949912,0
+YANG.US,D,20220301,000000,410.63,415.834,394.296,409.144,126184.86077934,0
+YANG.US,D,20220302,000000,408.772,430.336,408.772,418.066,51095.128453453,0
+YANG.US,D,20220303,000000,423.458,451.528,421.414,449.484,85748.232670807,0
+YANG.US,D,20220304,000000,469.372,483.684,457.848,478.666,98731.816134516,0
+YANG.US,D,20220307,000000,511.012,533.692,495.768,533.692,97344.975413514,0
+YANG.US,D,20220308,000000,540.752,569.566,528.116,555.628,139245.42520006,0
+YANG.US,D,20220309,000000,540.752,555.81,525.652,528.486,93177.997824356,0
+YANG.US,D,20220310,000000,576.262,604.698,576.262,599.682,213078.17846128,0
+YANG.US,D,20220311,000000,586.112,676.27,583.322,673.108,277665.95452673,0
+YANG.US,D,20220314,000000,765.494,816.616,739.658,812.34,460684.54864363,0
+YANG.US,D,20220315,000000,874.798,900.454,779.81,816.242,577418.55792774,0
+YANG.US,D,20220316,000000,535.366,564.262,290.176,301.144,963895.99238783,0
+YANG.US,D,20220317,000000,326.98,352.076,326.98,332.186,783776.69154705,0
+YANG.US,D,20220318,000000,330.884,334.416,272.144,284.04,839817.21439466,0
+YANG.US,D,20220321,000000,313.04,331.816,306.906,317.316,401242.98452128,0
+YANG.US,D,20220322,000000,281.81,287.656,268.426,277.72,396522.88450026,0
+YANG.US,D,20220323,000000,288.126,295.758,263.592,281.25,411965.77015175,0
+YANG.US,D,20220324,000000,292.78,302.816,287.2,289.802,389168.59403761,0
+YANG.US,D,20220325,000000,311.552,314.528,300.398,302.816,266413.01702249,0
+YANG.US,D,20220328,000000,292.78,301.234,286.27,289.43,210868.59367562,0
+YANG.US,D,20220329,000000,266.196,273.72,260.246,270.838,249989.82111271,0
+YANG.US,D,20220330,000000,275.862,276.98,263.222,274.558,233379.14886806,0
+YANG.US,D,20220331,000000,284.412,304.302,284.132,304.302,310999.78481694,0
+YANG.US,D,20220401,000000,260.432,275.674,252.81,269.354,439893.07343879,0
+YANG.US,D,20220404,000000,250.578,254.842,240.078,241.844,328241.42117394,0
+YANG.US,D,20220405,000000,245.372,261.734,244.818,260.62,293992.15765839,0
+YANG.US,D,20220406,000000,270.654,282.926,269.168,277.166,289522.85094387,0
+YANG.US,D,20220407,000000,280.882,294.264,279.298,288.686,287653.03675533,0
+YANG.US,D,20220408,000000,286.644,290.732,279.67,287.944,181591.62216325,0
+YANG.US,D,20220411,000000,304.302,311.366,296.68,308.018,283296.1620465,0
+YANG.US,D,20220412,000000,295.194,313.782,295.194,311.738,257355.67754723,0
+YANG.US,D,20220413,000000,307.648,309.136,291.85,293.892,222401.10492799,0
+YANG.US,D,20220414,000000,295.566,304.486,294.262,303.744,242550.15763904,0
+YANG.US,D,20220418,000000,314.714,323.078,307.832,312.48,256429.64666394,0
+YANG.US,D,20220419,000000,326.61,336.832,320.102,321.406,217868.0508801,0
+YANG.US,D,20220420,000000,326.236,350.03,325.868,349.476,263342.65495302,0
+YANG.US,D,20220421,000000,352.26,382.932,347.986,381.448,382435.47695765,0
+YANG.US,D,20220422,000000,362.486,371.966,338.322,371.226,380015.17630293,0
+YANG.US,D,20220425,000000,403.904,407.836,381.352,382.748,366348.55495581,0
+YANG.US,D,20220426,000000,389.256,408.03,388.352,408.03,307030.6122445,0
+YANG.US,D,20220427,000000,384.05,384.05,358.768,369.362,288174.31241811,0
+YANG.US,D,20220428,000000,357.468,376.986,354.306,358.582,279813.13685946,0
+YANG.US,D,20220429,000000,290.36,317.13,284.412,314.342,423145.81513555,0
+YANG.US,D,20220502,000000,320.102,328.838,307.462,311.366,301799.18867604,0
+YANG.US,D,20220503,000000,297.794,305.23,292.032,297.61,246607.44677862,0
+YANG.US,D,20220504,000000,316.384,321.028,292.218,293.706,313864.43397264,0
+YANG.US,D,20220505,000000,322.334,347.43,318.354,338.878,304318.25735107,0
+YANG.US,D,20220506,000000,354.864,373.268,351.52,370.478,383056.0047977,0
+YANG.US,D,20220509,000000,394.272,416.022,384.98,412.306,378501.97061477,0
+YANG.US,D,20220510,000000,382.564,412.298,379.588,397.246,292995.65503947,0
+YANG.US,D,20220511,000000,372.336,399.756,358.394,397.434,481888.5793756,0
+YANG.US,D,20220512,000000,401.522,418.812,381.366,396.874,402000.9053482,0
+YANG.US,D,20220513,000000,371.038,371.78,342.914,343.338,251634.07195202,0
+YANG.US,D,20220516,000000,349.1,353.376,337.762,345.57,250844.46574166,0
+YANG.US,D,20220517,000000,308.018,326.61,300.958,313.408,305320.83882963,0
+YANG.US,D,20220518,000000,325.868,341.106,318.592,339.808,277329.1426666,0
+YANG.US,D,20220519,000000,335.158,335.718,311.7,316.944,349691.94159496,0
+YANG.US,D,20220520,000000,303.744,327.352,298.168,312.668,367373.99940203,0
+YANG.US,D,20220523,000000,313.598,322.52,312.852,315.456,265549.81895387,0
+YANG.US,D,20220524,000000,335.532,354.864,335.532,349.66,378343.05954068,0
+YANG.US,D,20220525,000000,341.668,346.312,333.488,336.832,223461.13969942,0
+YANG.US,D,20220526,000000,332.374,332.744,295.566,298.54,211642.76065839,0
+YANG.US,D,20220527,000000,294.82,304.862,292.218,292.218,152019.90665125,0
+YANG.US,D,20220531,000000,253.556,267.094,250.952,266.752,278993.29773658,0
+YANG.US,D,20220601,000000,260.988,279.95,259.502,274.746,167576.99955064,0
+YANG.US,D,20220602,000000,271.4,271.4,249.652,250.764,208596.82161791,0
+YANG.US,D,20220603,000000,257.272,264.704,255.226,263.222,146314.11685014,0
+YANG.US,D,20220606,000000,236.082,246.118,230.17,242.4,236306.03909102,0
+YANG.US,D,20220607,000000,244.444,245.934,230.184,230.876,135326.17458996,0
+YANG.US,D,20220608,000000,220.836,223.068,208.944,211.728,322716.06053413,0
+YANG.US,D,20220609,000000,224.184,236.268,220.28,236.268,569752.30899574,0
+YANG.US,D,20220610,000000,226.972,240.448,223.162,235.706,270846.71130268,0
+YANG.US,D,20220613,000000,254.484,270.098,248.722,266.568,373469.05140086,0
+YANG.US,D,20220614,000000,250.392,254.114,238.126,241.658,275943.75441649,0
+YANG.US,D,20220615,000000,230.69,238.872,222.326,227.158,248457.94848388,0
+YANG.US,D,20220616,000000,251.508,257.832,247.05,253.18,233871.05234179,0
+YANG.US,D,20220617,000000,223.254,245.61,221.208,239.612,403364.56033023,0
+YANG.US,D,20220621,000000,223.622,227.902,219.164,221.394,160236.7496399,0
+YANG.US,D,20220622,000000,235.15,235.706,226.972,233.854,219099.58480662,0
+YANG.US,D,20220623,000000,223.44,231.618,215.816,223.622,231105.76295381,0
+YANG.US,D,20220624,000000,211.728,213.03,203.736,204.854,503804.21325176,0
+YANG.US,D,20220627,000000,194.255,201.804,192.768,200.764,362649.75714923,0
+YANG.US,D,20220628,000000,191.839,201.226,187.229,199.83,317554.78592998,0
+YANG.US,D,20220629,000000,205.41,207.456,202.342,202.622,255528.2539905,0
+YANG.US,D,20220630,000000,208.57,215.262,203.18,203.548,250952.21756339,0
+YANG.US,D,20220701,000000,206.338,211.172,199.646,202.806,208194.1644109,0
+YANG.US,D,20220705,000000,214.52,218.42,204.854,205.41,241908.48827829,0
+YANG.US,D,20220706,000000,210.798,220.466,210.056,213.958,663024.3408612,0
+YANG.US,D,20220707,000000,205.966,206.896,196.299,199.83,219310.03169958,0
+YANG.US,D,20220708,000000,207.266,210.986,202.622,207.64,176065.61598082,0
+YANG.US,D,20220711,000000,228.274,236.802,228.088,234.966,329193.54273798,0
+YANG.US,D,20220712,000000,237.754,244.076,234.592,239.422,218724.47075124,0
+YANG.US,D,20220713,000000,253.926,254.114,237.754,243.886,352478.5876845,0
+YANG.US,D,20220714,000000,250.392,259.502,249.742,255.04,283988.66788829,0
+YANG.US,D,20220715,000000,262.85,276.14,261.174,261.174,284216.43684146,0
+YANG.US,D,20220718,000000,240.542,248.07,233.116,246.118,202243.5525725,0
+YANG.US,D,20220719,000000,242.216,246.49,237.94,238.312,134340.37721943,0
+YANG.US,D,20220720,000000,240.356,247.234,237.566,242.956,208923.62756749,0
+YANG.US,D,20220721,000000,246.306,246.306,237.382,237.754,223118.84072705,0
+YANG.US,D,20220722,000000,242.588,255.228,242.03,253.368,229584.81075424,0
+YANG.US,D,20220725,000000,249.09,253.648,246.49,247.42,115498.60210191,0
+YANG.US,D,20220726,000000,239.612,251.418,237.01,249.836,144847.92818254,0
+YANG.US,D,20220727,000000,246.864,253.926,239.802,241.284,147091.13497947,0
+YANG.US,D,20220728,000000,246.864,261.546,245.372,251.136,154054.28041176,0
+YANG.US,D,20220729,000000,277.532,282.554,273.632,274.746,222835.44751843,0
+YANG.US,D,20220801,000000,286.83,295.752,280.972,285.898,234609.92966153,0
+YANG.US,D,20220802,000000,303.188,305.962,279.208,291.848,555183.86461343,0
+YANG.US,D,20220803,000000,292.78,299.296,282.754,285.156,177550.09502255,0
+YANG.US,D,20220804,000000,266.936,276.98,260.988,272.326,200317.09201937,0
+YANG.US,D,20220805,000000,287.2,288.5,279.582,280.882,167699.70644299,0
+YANG.US,D,20220808,000000,284.786,289.988,281.066,288.686,111457.82809426,0
+YANG.US,D,20220809,000000,290.36,295.38,286.084,294.076,80333.851565802,0
+YANG.US,D,20220810,000000,303.374,310.622,297.052,298.728,186140.59959569,0
+YANG.US,D,20220811,000000,284.412,284.786,266.018,282.368,152626.9856868,0
+YANG.US,D,20220812,000000,292.59,292.78,277.814,278.278,125367.06587473,0
+YANG.US,D,20220815,000000,288.316,289.06,279.95,282.182,125800.06358472,0
+YANG.US,D,20220816,000000,294.452,295.66,289.06,292.404,107432.06295245,0
+YANG.US,D,20220817,000000,293.334,295.566,287.386,294.076,87023.609700034,0
+YANG.US,D,20220818,000000,298.168,309.136,297.982,304.116,102716.32034409,0
+YANG.US,D,20220819,000000,306.348,310.996,301.234,308.948,98411.035249357,0
+YANG.US,D,20220822,000000,305.418,305.418,296.96,302.258,125511.39844473,0
+YANG.US,D,20220823,000000,305.79,315.456,301.144,303.744,132864.66679823,0
+YANG.US,D,20220824,000000,316.758,318.988,289.43,299.654,125705.81436271,0
+YANG.US,D,20220825,000000,275.674,279.02,255.04,255.6,267936.92795905,0
+YANG.US,D,20220826,000000,238.498,262.476,236.268,261.918,255017.41460002,0
+YANG.US,D,20220829,000000,263.034,268.982,254.67,268.982,143012.32775267,0
+YANG.US,D,20220830,000000,274.746,292.966,273.444,290.36,187355.56459506,0
+YANG.US,D,20220831,000000,267.498,274.28,259.502,272.702,156099.09044457,0
+YANG.US,D,20220901,000000,283.296,290.176,278.742,281.622,124947.08660752,0
+YANG.US,D,20220902,000000,289.802,300.398,287.76,299.096,163321.09846607,0
+YANG.US,D,20220906,000000,307.832,317.5,307.462,316.944,164869.32484118,0
+YANG.US,D,20220907,000000,316.014,319.918,303.374,304.116,142594.93065592,0
+YANG.US,D,20220908,000000,320.476,324.748,313.782,316.384,183891.31393912,0
+YANG.US,D,20220909,000000,296.308,298.278,288.966,294.452,112477.83922346,0
+YANG.US,D,20220912,000000,287.2,293.334,281.996,281.996,114154.47478403,0
+YANG.US,D,20220913,000000,309.136,319.358,302.444,318.428,157455.48307217,0
+YANG.US,D,20220914,000000,316.758,324.194,316.014,318.244,123105.56870367,0
+YANG.US,D,20220915,000000,319.732,324.284,310.996,321.028,133350.65279798,0
+YANG.US,D,20220916,000000,330.326,340.086,330.326,336.832,165932.15696394,0
+YANG.US,D,20220919,000000,344.456,344.64,332.244,332.928,117309.72570756,0
+YANG.US,D,20220920,000000,337.948,343.338,331.816,340.176,107356.10410458,0
+YANG.US,D,20220921,000000,351.144,368.25,350.926,368.25,172988.79848518,0
+YANG.US,D,20220922,000000,364.342,374.01,359.51,373.454,154868.9013985,0
+YANG.US,D,20220923,000000,390.556,397.246,385.906,388.698,239410.88389526,0
+YANG.US,D,20220926,000000,379.588,384.24,368.994,382.004,225409.11833976,0
+YANG.US,D,20220927,000000,378.1,399.476,367.132,394.084,295856.59232513,0
+YANG.US,D,20220928,000000,406.356,409.518,377.916,380.702,242574.84964412,0
+YANG.US,D,20220929,000000,413.792,426.618,411.004,416.766,238893.48148818,0
+YANG.US,D,20220930,000000,427.174,428.106,408.03,422.53,117053.28390318,0
+YANG.US,D,20221003,000000,424.758,432.566,412.678,416.952,144194.26248817,0
+YANG.US,D,20221004,000000,387.208,389.256,354.678,365.46,254302.79892362,0
+YANG.US,D,20221005,000000,360.256,368.62,351.592,358.582,127444.79858099,0
+YANG.US,D,20221006,000000,365.276,369.92,358.026,368.06,224617.41411591,0
+YANG.US,D,20221007,000000,382.376,394.832,377.356,393.342,187778.01844231,0
+YANG.US,D,20221010,000000,413.604,433.124,413.604,429.962,209235.26326558,0
+YANG.US,D,20221011,000000,454.686,472.906,448.55,464.726,251652.46991658,0
+YANG.US,D,20221012,000000,470.302,476.01,454.874,473.092,219165.1611774,0
+YANG.US,D,20221013,000000,519.004,526.998,474.392,483.684,333670.05801173,0
+YANG.US,D,20221014,000000,466.212,507.106,464.536,506.738,206107.82446977,0
+YANG.US,D,20221017,000000,471.046,472.344,449.944,460.826,149576.31266713,0
+YANG.US,D,20221018,000000,443.72,479.782,441.862,470.302,170272.35515517,0
+YANG.US,D,20221019,000000,507.106,534.618,501.346,530.902,450969.02467568,0
+YANG.US,D,20221020,000000,524.768,527.372,490.38,523.652,360110.73044831,0
+YANG.US,D,20221021,000000,534.804,546.146,513.22,515.102,451052.99901104,0
+YANG.US,D,20221024,000000,654.852,706.662,650.802,668.088,762788.11066333,0
+YANG.US,D,20221025,000000,622.176,638.908,607.676,631.286,508379.55034105,0
+YANG.US,D,20221026,000000,630.724,630.724,542.612,559.53,519509.83474813,0
+YANG.US,D,20221027,000000,595.408,605.258,572.354,600.056,243205.5985756,0
+YANG.US,D,20221028,000000,669.204,679.988,654.338,656.564,278143.54847246,0
+YANG.US,D,20221031,000000,714.562,716.792,690.212,708.984,308726.61408356,0
+YANG.US,D,20221101,000000,588.342,622.546,576.63,620.872,433744.06483627,0
+YANG.US,D,20221102,000000,604.698,616.412,571.704,612.508,319120.76472705,0
+YANG.US,D,20221103,000000,639.276,640.39,582.766,593.73,279073.2912258,0
+YANG.US,D,20221104,000000,464.536,508.782,459.148,459.148,356810.28623129,0
+YANG.US,D,20221107,000000,438.7,458.962,428.478,452.084,214472.81948889,0
+YANG.US,D,20221108,000000,460.264,474.762,445.392,453.198,291802.1543321,0
+YANG.US,D,20221109,000000,487.59,508.968,482.942,507.852,299216.37266764,0
+YANG.US,D,20221110,000000,434.61,441.678,413.232,418.622,231715.80072635,0
+YANG.US,D,20221111,000000,368.436,375.498,352.726,362.486,250629.66143604,0
+YANG.US,D,20221114,000000,349.846,360.07,344.456,355.05,178248.62592877,0
+YANG.US,D,20221115,000000,299.654,312.296,290.732,300.958,468896.33488179,0
+YANG.US,D,20221116,000000,309.322,322.892,306.906,318.988,245790.24362142,0
+YANG.US,D,20221117,000000,340.736,341.294,295.566,297.052,463443.97435285,0
+YANG.US,D,20221118,000000,315.456,327.912,315.27,324.748,331943.39289839,0
+YANG.US,D,20221121,000000,338.468,344.464,331.258,339.994,238492.33054728,0
+YANG.US,D,20221122,000000,356.536,361.556,347.43,350.404,213143.91621772,0
+YANG.US,D,20221123,000000,340.362,344.562,333.394,337.204,165502.17178617,0
+YANG.US,D,20221125,000000,350.962,355.236,346.776,354.678,161249.55220989,0
+YANG.US,D,20221128,000000,362.302,362.302,332.744,345.196,360432.80241869,0
+YANG.US,D,20221129,000000,298.354,300.958,289.06,294.076,651750.74599322,0
+YANG.US,D,20221130,000000,265.266,266.29,243.706,254.67,885254.32320061,0
+YANG.US,D,20221201,000000,259.838,265.616,254.296,261.174,360570.24920078,0
+YANG.US,D,20221202,000000,268.612,270.576,234.966,239.612,814218.81368689,0
+YANG.US,D,20221205,000000,228.462,245.188,227.718,241.658,436261.62724519,0
+YANG.US,D,20221206,000000,230.504,238.498,226.228,232.736,404060.77804206,0
+YANG.US,D,20221207,000000,250.764,255.04,243.294,247.606,376341.66224883,0
+YANG.US,D,20221208,000000,227.528,231.432,221.208,223.44,496234.31155523,0
+YANG.US,D,20221209,000000,218.032,227.806,215.446,227.528,388876.80877498,0
+YANG.US,D,20221212,000000,231.804,243.144,231.618,234.778,415715.72721069,0
+YANG.US,D,20221213,000000,213.59,230.876,208.198,227.158,549462.8507656,0
+YANG.US,D,20221214,000000,224.928,228.644,219.352,223.068,254509.80292263,0
+YANG.US,D,20221215,000000,220.836,241.472,214.898,238.312,584061.51422228,0
+YANG.US,D,20221216,000000,233.476,237.382,227.718,236.822,446402.29482129,0
+YANG.US,D,20221219,000000,233.386,242.03,232.362,241.1,374220.89336815,0
+YANG.US,D,20221220,000000,252.252,252.624,242.772,252.252,323785.72464958,0
+YANG.US,D,20221221,000000,244.818,250.022,230.504,232.548,281425.37954404,0
+YANG.US,D,20221222,000000,229.11,240.89,225.672,235.522,349525.17641905,0
+YANG.US,D,20221223,000000,233.292,240.542,230.038,239.612,245371.01748725,0
+YANG.US,D,20221227,000000,224.928,227.158,201.506,205.966,517388.68930094,0
+YANG.US,D,20221228,000000,212.118,226.322,210.564,224.74,366810.70967397,0
+YANG.US,D,20221229,000000,215.818,218.7,205.69,206.896,421952.90617557,0
+YANG.US,D,20221230,000000,216.934,222.512,211.916,221.022,330937.09954978,0
+YANG.US,D,20230103,000000,203.738,203.92,192.49,198.529,550133.0853871,0
+YANG.US,D,20230104,000000,177.525,180.128,160.051,160.237,1268813.2594918,0
+YANG.US,D,20230105,000000,167.673,168.597,159.308,161.167,569979.53999672,0
+YANG.US,D,20230106,000000,165.257,169.532,159.12,159.308,498298.21889044,0
+YANG.US,D,20230109,000000,154.661,160.423,153.545,159.494,403643.11196922,0
+YANG.US,D,20230110,000000,158.192,160.795,153.545,154.103,337727.34715131,0
+YANG.US,D,20230111,000000,152.634,154.753,147.597,149.456,429086.79762992,0
+YANG.US,D,20230112,000000,152.43,157.579,151.686,153.174,454090.76117838,0
+YANG.US,D,20230113,000000,151.315,152.058,146.11,147.597,1451435.9745991,0
+YANG.US,D,20230117,000000,153.36,157.449,152.987,156.519,534900.53903815,0
+YANG.US,D,20230118,000000,151.686,161.539,150.571,161.353,373598.37510502,0
+YANG.US,D,20230119,000000,156.332,156.334,150.106,151.5,1353801.2581412,0
+YANG.US,D,20230120,000000,145.366,147.039,140.161,140.533,924829.6898684,0
+YANG.US,D,20230123,000000,137.187,139.604,133.469,136.072,531730.60202008,0
+YANG.US,D,20230124,000000,139.046,139.79,135.774,136.629,183914.23070201,0
+YANG.US,D,20230125,000000,137.745,141.834,135.583,135.7,273147.21000683,0
+YANG.US,D,20230126,000000,131.61,134.027,130.123,130.681,323144.2704697,0
+YANG.US,D,20230127,000000,130.309,133.767,129.844,131.61,265690.00929207,0
+YANG.US,D,20230130,000000,143.321,147.69,142.02,146.11,464436.22714954,0
+YANG.US,D,20230131,000000,149.456,152.056,146.667,148.898,338042.31815292,0
+YANG.US,D,20230201,000000,142.857,145.84,136.629,138.86,312265.85527344,0
+YANG.US,D,20230202,000000,142.392,148.937,142.024,147.225,334850.16370981,0
+YANG.US,D,20230203,000000,153.36,159.076,151.315,158.007,404944.68726963,0
+YANG.US,D,20230206,000000,169.16,171.577,164.377,165.442,525226.06082158,0
+YANG.US,D,20230207,000000,161.353,167.487,159.505,161.539,329865.17603518,0
+YANG.US,D,20230208,000000,165.628,170.461,164.513,168.045,267656.65487308,0
+YANG.US,D,20230209,000000,155.218,160.516,153.372,158.564,293178.93534733,0
+YANG.US,D,20230210,000000,168.417,175.183,167.208,172.692,334598.9938368,0
+YANG.US,D,20230213,000000,165.61,168.138,161.91,164.141,208167.96613972,0
+YANG.US,D,20230214,000000,171.8,174.179,167.301,168.603,326994.0176581,0
+YANG.US,D,20230215,000000,176.038,177.711,172.878,172.878,289856.54268135,0
+YANG.US,D,20230216,000000,176.596,177.897,169.16,172.506,308383.61577335,0
+YANG.US,D,20230217,000000,181.802,186.448,180.871,183.659,375403.95780322,0
+YANG.US,D,20230221,000000,187.377,190.352,183.474,189.609,333592.37771688,0
+YANG.US,D,20230222,000000,190.166,197.044,188.678,194.255,304689.55194596,0
+YANG.US,D,20230223,000000,185.89,202.052,184.589,197.974,336934.45943266,0
+YANG.US,D,20230224,000000,214.888,219.646,210.614,216.562,389672.06348323,0
+YANG.US,D,20230227,000000,206.746,211.172,206.526,207.456,243972.77218003,0
+YANG.US,D,20230228,000000,213.4,216.654,209.314,215.444,187639.06539412,0
+YANG.US,D,20230301,000000,184.403,191.466,183.845,188.865,393095.32218302,0
+YANG.US,D,20230302,000000,188.865,190.443,177.531,178.64,367149.18918586,0
+YANG.US,D,20230303,000000,179.756,181.243,177.804,179.012,182519.26690308,0
+YANG.US,D,20230306,000000,182.916,185.704,179.57,185.146,256665.96905677,0
+YANG.US,D,20230307,000000,188.121,196.299,188.121,195.371,315271.87826214,0
+YANG.US,D,20230308,000000,202.248,203.862,199.275,201.506,293268.6119758,0
+YANG.US,D,20230309,000000,211.358,225.854,211.172,224.74,502131.82751342,0
+YANG.US,D,20230310,000000,225.672,229.388,219.536,224.928,474021.29771375,0
+YANG.US,D,20230313,000000,223.998,225.672,215.818,220.836,320762.00303415,0
+YANG.US,D,20230314,000000,222.326,225.114,215.632,216.748,207871.98485008,0
+YANG.US,D,20230315,000000,227.718,233.854,224.74,224.928,313722.84495876,0
+YANG.US,D,20230316,000000,229.946,230.32,216.376,216.934,226323.20668465,0
+YANG.US,D,20230317,000000,214.706,223.956,212.752,219.164,227180.27209842,0
+YANG.US,D,20230320,000000,225.114,227.158,213.988,219.722,175372.78736772,0
+YANG.US,D,20230321,000000,213.474,215.848,208.786,210.27,208950.88853836,0
+YANG.US,D,20230322,000000,204.43,209.044,199.534,208.952,243212.14623034,0
+YANG.US,D,20230323,000000,188.226,194.63,181.066,189.921,330039.37878762,0
+YANG.US,D,20230324,000000,195.763,195.763,189.921,191.429,209226.02692811,0
+YANG.US,D,20230327,000000,202.734,206.504,201.226,203.108,184656.86930709,0
+YANG.US,D,20230328,000000,185.777,188.32,178.617,179.182,322818.16369639,0
+YANG.US,D,20230329,000000,180.878,184.456,176.168,178.428,168547.20875479,0
+YANG.US,D,20230330,000000,173.153,174.66,167.877,169.573,244375.32774072,0
+YANG.US,D,20230331,000000,173.341,177.673,172.117,175.791,129875.2979757,0
+YANG.US,D,20230403,000000,176.733,180.501,175.602,178.805,179400.10198205,0
+YANG.US,D,20230404,000000,183.704,185.682,179.747,180.878,209124.54841708,0
+YANG.US,D,20230405,000000,182.95,190.864,182.573,187.849,254073.53138321,0
+YANG.US,D,20230406,000000,187.661,188.603,178.522,180.878,205716.15485004,0
+YANG.US,D,20230410,000000,184.834,186.907,182.385,182.95,156962.89535986,0
+YANG.US,D,20230411,000000,178.24,182.95,176.544,182.008,177730.21788544,0
+YANG.US,D,20230412,000000,185.211,198.964,185.023,197.833,325850.04651171,0
+YANG.US,D,20230413,000000,185.588,186.907,182.573,184.081,214423.13847574,0
+YANG.US,D,20230414,000000,186.53,192.934,185.682,190.675,218750.1460956,0
+YANG.US,D,20230417,000000,177.486,180.124,175.414,176.168,253493.79823674,0
+YANG.US,D,20230418,000000,173.341,178.918,172.595,177.675,175978.59900485,0
+YANG.US,D,20230419,000000,185.211,186.719,182.762,183.892,189687.75141092,0
+YANG.US,D,20230420,000000,184.269,189.827,180.501,187.661,199679.98797764,0
+YANG.US,D,20230421,000000,195.763,199.534,194.443,196.137,214864.3470857,0
+YANG.US,D,20230424,000000,200.096,204.542,199.534,202.546,188743.76773033,0
+YANG.US,D,20230425,000000,213.854,220.726,212.908,219.88,343807.39085306,0
+YANG.US,D,20230426,000000,202.546,210.08,201.98,209.33,197041.75898886,0
+YANG.US,D,20230427,000000,206.314,207.446,197.833,199.344,161335.22863266,0
+YANG.US,D,20230428,000000,201.038,202.356,196.917,197.833,101797.1705437,0
+YANG.US,D,20230501,000000,199.344,200.096,194.538,199.72,129957.3512069,0
+YANG.US,D,20230502,000000,205.746,215.546,205.746,212.154,193963.3298063,0
+YANG.US,D,20230503,000000,212.908,215.36,209.894,214.038,193409.65625655,0
+YANG.US,D,20230504,000000,201.414,201.414,194.822,197.272,235598.07343059,0
+YANG.US,D,20230505,000000,193.124,195.95,188.399,189.356,172530.98335641,0
+YANG.US,D,20230508,000000,183.139,187.308,182.95,185.211,161997.22730846,0
+YANG.US,D,20230509,000000,198.587,199.544,193.314,194.443,175083.23159838,0
+YANG.US,D,20230510,000000,199.534,202.168,195.948,198.587,207590.11053395,0
+YANG.US,D,20230511,000000,198.776,199.81,191.237,191.994,186550.99331432,0
+YANG.US,D,20230512,000000,201.038,208.322,200.66,207.254,138218.19029089,0
+YANG.US,D,20230515,000000,190.675,193.314,178.994,180.312,295372.41934964,0
+YANG.US,D,20230516,000000,189.356,189.356,183.704,185.023,167518.04044543,0
+YANG.US,D,20230517,000000,194.255,196.326,190.113,190.864,151352.91700399,0
+YANG.US,D,20230518,000000,191.429,201.792,191.429,198.401,152930.98215494,0
+YANG.US,D,20230519,000000,202.17,204.43,201.038,202.358,100477.10070768,0
+YANG.US,D,20230522,000000,193.314,193.596,187.001,192.936,86551.510347643,0
+YANG.US,D,20230523,000000,203.488,210.528,202.072,210.458,180447.84637867,0
+YANG.US,D,20230524,000000,217.428,224.024,215.738,223.08,215416.37532486,0
+YANG.US,D,20230525,000000,228.544,238.346,228.544,237.212,242839.19147247,0
+YANG.US,D,20230526,000000,233.636,236.274,223.46,225.528,173022.82507281,0
+YANG.US,D,20230530,000000,236.462,248.706,234.764,245.88,176450.53777061,0
+YANG.US,D,20230531,000000,251.156,260.576,247.39,248.33,250050.37547657,0
+YANG.US,D,20230601,000000,248.33,248.33,225.892,228.168,225495.33568187,0
+YANG.US,D,20230602,000000,211.404,211.404,204.052,209.516,210135.83060811,0
+YANG.US,D,20230605,000000,213.286,215.264,208.576,210.836,88131.592330921,0
+YANG.US,D,20230606,000000,210.646,211.59,194.443,196.328,294055.00324037,0
+YANG.US,D,20230607,000000,199.152,203.488,193.689,203.108,190660.44841496,0
+YANG.US,D,20230608,000000,199.344,199.907,194.068,196.516,118947.19813225,0
+YANG.US,D,20230609,000000,194.255,197.272,192.354,196.892,134965.57048425,0
+YANG.US,D,20230612,000000,196.328,198.331,195.196,198.025,95913.96448134,0
+YANG.US,D,20230613,000000,190.486,192.785,186.153,191.053,135618.5464891,0
+YANG.US,D,20230614,000000,191.619,192.182,181.386,183.515,159954.91919935,0
+YANG.US,D,20230615,000000,174.66,177.675,171.834,172.21,170712.91515792,0
+YANG.US,D,20230616,000000,169.007,177.109,168.819,174.66,149114.49848782,0
+YANG.US,D,20230620,000000,189.921,198.587,188.414,197.272,253084.06282608,0
+YANG.US,D,20230621,000000,200.872,202.676,196.315,200.68,148971.81448627,0
+YANG.US,D,20230622,000000,203.72,207.234,201.062,203.72,118194.72786918,0
+YANG.US,D,20230623,000000,211.694,217.96,211.694,215.68,153416.08743917,0
+YANG.US,D,20230626,000000,211.502,213.594,207.516,211.694,87920.432581802,0
+YANG.US,D,20230627,000000,201.442,203.056,198.405,199.162,123189.66951599,0
+YANG.US,D,20230628,000000,203.53,207.328,202.96,202.96,103410.94572213,0
+YANG.US,D,20230629,000000,213.972,214.696,211.312,213.214,113745.02986841,0
+YANG.US,D,20230630,000000,207.71,210.176,204.7,208.088,95083.549913387,0
+YANG.US,D,20230703,000000,195.368,197.453,190.05,195.746,110005.90779775,0
+YANG.US,D,20230705,000000,202.012,205.24,201.63,202.96,137870.27041279,0
+YANG.US,D,20230706,000000,218.34,222.8,215.492,220.43,174392.85141585,0
+YANG.US,D,20230707,000000,217.392,217.392,202.77,206.376,160037.01600605,0
+YANG.US,D,20230710,000000,213.782,214.348,205.428,207.138,94262.734903753,0
+YANG.US,D,20230711,000000,206.566,211.502,202.58,202.58,106862.64559646,0
+YANG.US,D,20230712,000000,190.999,193.467,183.785,185.114,263720.16218826,0
+YANG.US,D,20230713,000000,178.848,179.038,172.203,172.773,268905.50721416,0
+YANG.US,D,20230714,000000,179.418,183.405,179.228,181.696,182647.56211722,0
+YANG.US,D,20230717,000000,188.531,191.889,183.595,184.734,234456.97994887,0
+YANG.US,D,20230718,000000,192.898,200.872,191.381,197.075,216588.97908267,0
+YANG.US,D,20230719,000000,189.291,193.753,185.493,193.277,228251.1992199,0
+YANG.US,D,20230720,000000,195.746,198.592,193.279,195.746,187156.25092978,0
+YANG.US,D,20230721,000000,190.999,197.075,189.86,195.368,160235.05658846,0
+YANG.US,D,20230724,000000,200.492,202.202,177.899,182.645,343880.09012845,0
+YANG.US,D,20230725,000000,168.596,177.16,166.887,176.76,334796.18982899,0
+YANG.US,D,20230726,000000,178.279,178.279,167.836,169.355,376793.32884678,0
+YANG.US,D,20230727,000000,169.355,178.279,168.596,176.57,299002.88273657,0
+YANG.US,D,20230728,000000,156.065,156.824,148.281,148.471,938354.46546098,0
+YANG.US,D,20230731,000000,148.281,149.61,141.446,142.585,403756.13277855,0
+YANG.US,D,20230801,000000,150.369,154.356,149.638,153.027,497192.73296554,0
+YANG.US,D,20230802,000000,161.761,168.406,161.571,167.457,438578.61965424,0
+YANG.US,D,20230803,000000,157.964,158.913,152.363,154.546,410425.88677626,0
+YANG.US,D,20230804,000000,156.635,161.381,154.117,160.432,345865.65764856,0
+YANG.US,D,20230807,000000,157.774,166.868,157.774,162.71,233922.84975041,0
+YANG.US,D,20230808,000000,174.671,177.709,171.443,172.203,341430.65468036,0
+YANG.US,D,20230809,000000,167.457,174.481,166.412,170.115,233948.6055602,0
+YANG.US,D,20230810,000000,164.419,168.216,157.014,165.938,306920.76643674,0
+YANG.US,D,20230811,000000,179.418,185.493,179.038,181.127,428463.8549189,0
+YANG.US,D,20230814,000000,190.392,193.295,184.829,187.202,310414.28658299,0
+YANG.US,D,20230815,000000,190.81,198.025,190.618,196.315,326510.50895143,0
+YANG.US,D,20230816,000000,206.948,209.796,203.34,208.278,540604.33470689,0
+YANG.US,D,20230817,000000,194.986,205.358,194.986,204.1,422424.2491999,0
+YANG.US,D,20230818,000000,219.288,221.946,215.492,219.288,621192.10404357,0
+YANG.US,D,20230821,000000,225.934,228.212,220.43,220.808,412319.64984552,0
+YANG.US,D,20230822,000000,215.112,223.674,214.35,220.808,308438.72643275,0
+YANG.US,D,20230823,000000,215.492,215.68,204.86,206.758,363696.89459813,0
+YANG.US,D,20230824,000000,200.302,206.948,198.972,204.86,347537.41511813,0
+YANG.US,D,20230825,000000,205.618,213.022,204.478,205.618,336190.16377952,0
+YANG.US,D,20230828,000000,195.746,197.833,188.531,191.379,342208.64868109,0
+YANG.US,D,20230829,000000,184.544,187.392,178.089,179.798,368013.86327239,0
+YANG.US,D,20230830,000000,187.202,187.563,182.266,183.215,249088.43939265,0
+YANG.US,D,20230831,000000,188.531,193.468,187.963,191.189,260800.53836805,0
+YANG.US,D,20230901,000000,181.316,181.696,169.545,178.279,426409.81592084,0
+YANG.US,D,20230905,000000,183.595,187.961,182.455,185.303,253324.87507476,0
+YANG.US,D,20230906,000000,185.493,186.397,179.038,184.734,192016.04041317,0
+YANG.US,D,20230907,000000,197.455,202.39,197.359,199.923,256896.34736514,0
+YANG.US,D,20230908,000000,201.252,205.81,199.354,201.252,192554.22622993,0
+YANG.US,D,20230911,000000,192.138,196.124,189.67,193.277,167181.64603859,0
+YANG.US,D,20230912,000000,195.935,196.695,190.525,192.708,147905.50289296,0
+YANG.US,D,20230913,000000,196.732,198.782,194.986,197.266,167530.21853177,0
+YANG.US,D,20230914,000000,193.467,195.746,190.107,192.708,167420.03212262,0
+YANG.US,D,20230915,000000,193.847,197.061,192.329,194.986,137215.31439092,0
+YANG.US,D,20230918,000000,200.302,203.34,197.644,197.644,117599.34203314,0
+YANG.US,D,20230919,000000,199.174,201.09,196.303,199.749,115729.48786816,0
+YANG.US,D,20230920,000000,199.941,204.344,197.412,204.154,140495.27192405,0
+YANG.US,D,20230921,000000,216.774,217.56,214.112,217.368,237616.92540311,0
+YANG.US,D,20230922,000000,191.896,196.299,191.513,194.769,308177.15042571,0
+YANG.US,D,20230925,000000,207.79,207.964,203.004,203.77,174438.42851764,0
+YANG.US,D,20230926,000000,211.432,214.064,208.21,212.39,214647.15125741,0
+YANG.US,D,20230927,000000,209.706,215.644,209.326,211.432,134908.66603087,0
+YANG.US,D,20230928,000000,218.326,220.602,214.17,214.688,170297.46544263,0
+YANG.US,D,20230929,000000,203.388,211.526,202.428,208.75,164014.72034364,0
+YANG.US,D,20231002,000000,210.474,214.688,208.56,212.198,190776.18700123,0
+YANG.US,D,20231003,000000,227.518,229.434,225.64,227.9,191985.71059583,0
+YANG.US,D,20231004,000000,229.434,234.316,229.434,233.648,161875.02694615,0
+YANG.US,D,20231005,000000,233.456,235.178,229.24,229.626,137597.51154563,0
+YANG.US,D,20231006,000000,226.942,227.082,212.962,215.452,239644.92949958,0
+YANG.US,D,20231009,000000,221.196,221.964,214.96,215.262,104638.72461209,0
+YANG.US,D,20231010,000000,207.79,207.982,198.79,200.132,278009.02954783,0
+YANG.US,D,20231011,000000,193.811,197.069,190.937,194.769,219012.58946337,0
+YANG.US,D,20231012,000000,191.896,205.496,191.322,203.004,276738.62249134,0
+YANG.US,D,20231013,000000,208.56,210.568,203.96,208.942,195946.26855863,0
+YANG.US,D,20231016,000000,211.622,214.496,202.526,204.728,170514.78702787,0
+YANG.US,D,20231017,000000,212.962,213.536,207.026,209.706,135106.7722525,0
+YANG.US,D,20231018,000000,216.026,221.964,214.974,219.666,181635.26099562,0
+YANG.US,D,20231019,000000,228.476,232.498,225.22,230.966,272606.84937284,0
+YANG.US,D,20231020,000000,240.176,246.19,237.096,246.094,217894.23441462,0
+YANG.US,D,20231023,000000,246.67,252.018,238.05,239.774,189431.73813602,0
+YANG.US,D,20231024,000000,238.05,238.434,215.262,217.942,315653.12783274,0
+YANG.US,D,20231025,000000,230.774,234.986,226.942,229.626,215409.65656962,0
+YANG.US,D,20231026,000000,231.542,234.03,226.178,229.24,154730.41013017,0
+YANG.US,D,20231027,000000,219.666,229.24,216.984,228.094,142999.22177967,0
+YANG.US,D,20231030,000000,216.41,224.644,215.558,220.814,188790.21651267,0
+YANG.US,D,20231031,000000,231.542,239.794,230.008,230.008,205962.851216,0
+YANG.US,D,20231101,000000,234.986,239.2,232.114,232.114,161032.37059277,0
+YANG.US,D,20231102,000000,226.37,229.03,222.928,225.796,148081.42437792,0
+YANG.US,D,20231103,000000,214.496,214.878,207.964,209.898,218827.01500061,0
+YANG.US,D,20231106,000000,203.77,209.326,202.908,208.56,162118.66522505,0
+YANG.US,D,20231107,000000,212.198,216.796,208.56,210.088,160515.43553896,0
+YANG.US,D,20231108,000000,214.688,216.814,210.474,215.07,154334.14547125,0
+YANG.US,D,20231109,000000,217.176,226.196,213.92,224.454,218834.74291859,0
+YANG.US,D,20231110,000000,229.05,231.924,225.604,226.37,195274.98400794,0
+YANG.US,D,20231113,000000,220.814,223.4,213.136,217.942,154458.26209983,0
+YANG.US,D,20231114,000000,213.154,213.384,202.044,204.344,217618.90122889,0
+YANG.US,D,20231115,000000,194.387,195.917,184.638,189.981,357818.05813373,0
+YANG.US,D,20231116,000000,212.198,215.958,205.09,211.242,361178.24041484,0
+YANG.US,D,20231117,000000,212.772,216.196,208.176,212.772,170947.44600322,0
+YANG.US,D,20231120,000000,206.068,206.834,197.833,198.982,190521.47900199,0
+YANG.US,D,20231121,000000,208.75,211.814,204.344,210.282,187103.33733606,0
+YANG.US,D,20231122,000000,207.218,211.814,205.304,207.982,131462.32790746,0
+YANG.US,D,20231124,000000,211.622,212.004,206.068,206.834,127504.95510004,0
+YANG.US,D,20231127,000000,213.92,216.248,212.962,214.306,135812.46692445,0
+YANG.US,D,20231128,000000,219.858,225.412,219.476,222.154,220488.04742454,0
+YANG.US,D,20231129,000000,237.094,239.89,233.55,239.2,260132.10999543,0
+YANG.US,D,20231130,000000,236.902,244.754,235.388,236.902,231177.37667114,0
+YANG.US,D,20231201,000000,248.586,253.566,244.948,244.948,199166.35621859,0
+YANG.US,D,20231204,000000,258.352,262.564,255.67,261.608,225361.4918061,0
+YANG.US,D,20231205,000000,277.56,279.608,272.522,274.246,250851.29823132,0
+YANG.US,D,20231206,000000,268.12,274.15,265.822,273.676,151840.63874803,0
+YANG.US,D,20231207,000000,273.098,275.874,270.896,272.14,148420.7217496,0
+YANG.US,D,20231208,000000,279.608,284.302,277.332,281.908,149638.70428144,0
+YANG.US,D,20231211,000000,287.08,288.61,278.844,279.992,105355.3323574,0
+YANG.US,D,20231212,000000,279.42,284.016,274.63,274.63,142026.33956525,0
+YANG.US,D,20231213,000000,283.438,294.166,277.312,277.886,258814.03003953,0
+YANG.US,D,20231214,000000,278.65,279.608,266.204,267.352,238140.28298335,0
+YANG.US,D,20231215,000000,262.948,268.886,258.734,268.886,172919.16161605,0
+YANG.US,D,20231218,000000,272.522,280.566,271.656,277.12,150975.94738529,0
+YANG.US,D,20231219,000000,273.676,274.056,264.67,266.204,123470.6686225,0
+YANG.US,D,20231220,000000,277.504,288.804,275.416,288.228,167763.90930666,0
+YANG.US,D,20231221,000000,271.222,272.958,258.656,259.816,300578.5606703,0
+YANG.US,D,20231222,000000,286.686,288.234,277.378,281.08,218972.77045303,0
+YANG.US,D,20231226,000000,275.668,279.726,269.482,273.734,148123.7824121,0
+YANG.US,D,20231227,000000,273.156,277.216,270.448,272.188,104123.70970105,0
+YANG.US,D,20231228,000000,256.722,257.304,248.99,252.858,223095.81642393,0
+YANG.US,D,20231229,000000,253.824,254.21,246.534,247.442,168177.0303153,0
+YANG.US,D,20240102,000000,265.616,272.768,265.236,271.416,193859.51237754,0
+YANG.US,D,20240103,000000,271.222,271.56,256.718,257.112,174478.11844924,0
+YANG.US,D,20240104,000000,264.65,267.938,260.784,267.548,150647.73522575,0
+YANG.US,D,20240105,000000,266.58,272.864,264.842,271.996,134754.20903014,0
+YANG.US,D,20240108,000000,290.746,293.066,281.662,282.628,159323.79715827,0
+YANG.US,D,20240109,000000,298.48,301.182,296.946,299.446,149815.21152139,0
+YANG.US,D,20240110,000000,297.32,301.96,295.87,299.64,118141.13488327,0
+YANG.US,D,20240111,000000,287.46,294.806,285.144,286.494,180374.42853008,0
+YANG.US,D,20240112,000000,284.174,289.974,278.954,289.586,119681.5158245,0
+YANG.US,D,20240116,000000,307.372,318.97,307.372,317.618,215255.22673877,0
+YANG.US,D,20240117,000000,352.028,353.38,340.042,342.362,269726.19641217,0
+YANG.US,D,20240118,000000,337.528,342.362,333.47,338.496,218213.18439147,0
+YANG.US,D,20240119,000000,349.9,355.314,328.828,332.31,321145.9930908,0
+YANG.US,D,20240122,000000,366.914,370.394,354.928,356.862,228429.52380758,0
+YANG.US,D,20240123,000000,321.678,322.838,306.598,308.918,333384.20534824,0
+YANG.US,D,20240124,000000,272.576,285.442,270.836,283.208,310494.56253033,0
+YANG.US,D,20240125,000000,274.316,286.108,269.48,281.274,231521.97640443,0
+YANG.US,D,20240126,000000,292.102,294.01,284.85,288.428,174343.05448801,0
+YANG.US,D,20240129,000000,290.148,307.37,289.2,299.832,186217.76829445,0
+YANG.US,D,20240130,000000,316.824,319.938,311.85,313.944,182798.85508505,0
+YANG.US,D,20240131,000000,327.476,328.056,309.306,320.712,253061.70381357,0
+YANG.US,D,20240201,000000,316.824,323.802,311.432,317.424,138717.36120396,0
+YANG.US,D,20240202,000000,336.408,341.786,332.406,337.528,165052.91967775,0
+YANG.US,D,20240205,000000,328.828,331.922,313.944,316.65,220825.1279359,0
+YANG.US,D,20240206,000000,280.502,287.076,261.556,262.33,331051.54572825,0
+YANG.US,D,20240207,000000,279.922,282.822,272.576,279.148,203924.38979499,0
+YANG.US,D,20240208,000000,292.294,299.254,289.974,297.898,162388.88520687,0
+YANG.US,D,20240209,000000,297.706,306.598,287.848,289.006,142591.22942639,0
+YANG.US,D,20240212,000000,284.174,284.442,264.842,275.088,220075.62899515,0
+YANG.US,D,20240213,000000,285.914,297.322,278.376,294.226,213687.01568986,0
+YANG.US,D,20240214,000000,279.728,284.466,275.282,276.25,195906.68061414,0
+YANG.US,D,20240215,000000,277.216,277.406,271.418,272.576,132880.02198326,0
+YANG.US,D,20240216,000000,257.688,261.364,253.632,260.784,217452.87412636,0
+YANG.US,D,20240220,000000,261.942,270.254,258.268,266.388,164173.68484471,0
+YANG.US,D,20240221,000000,246.672,248.556,239.132,245.124,272315.32754492,0
+YANG.US,D,20240222,000000,233.912,240.87,232.172,233.718,227215.08619063,0
+YANG.US,D,20240223,000000,226.374,233.042,224.826,228.692,227700.56121022,0
+YANG.US,D,20240226,000000,233.14,234.88,228.304,233.912,179063.56838393,0
+YANG.US,D,20240227,000000,222.7,225.406,221.732,222.7,214664.63874743,0
+YANG.US,D,20240228,000000,237.624,245.608,237.392,245.124,267066.35197609,0
+YANG.US,D,20240229,000000,240.678,249.57,240.002,247.638,154956.69459254,0
+YANG.US,D,20240301,000000,236.232,237.584,231.012,232.366,183288.52013945,0
+YANG.US,D,20240304,000000,238.552,249.376,238.552,247.25,194953.42183299,0
+YANG.US,D,20240305,000000,256.336,259.622,252.084,258.464,185224.67831829,0
+YANG.US,D,20240306,000000,237.584,243.77,234.492,241.838,213232.83660919,0
+YANG.US,D,20240307,000000,250.344,253.244,247.83,247.83,159726.76470251,0
+YANG.US,D,20240308,000000,246.866,249.182,242.418,245.124,156255.19154959,0
+YANG.US,D,20240311,000000,232.946,233.042,222.99,227.92,247540.94499989,0
+YANG.US,D,20240312,000000,214.58,217.288,211.488,212.454,279332.96335828,0
+YANG.US,D,20240313,000000,209.748,211.488,204.142,210.522,294203.81069002,0
+YANG.US,D,20240314,000000,217.288,225.6,216.344,222.894,287102.06380773,0
+YANG.US,D,20240315,000000,224.44,227.92,222.894,227.338,186587.26728912,0
+YANG.US,D,20240318,000000,223.28,228.402,222.894,225.986,135618.23558872,0
+YANG.US,D,20240319,000000,231.358,236.036,228.726,230.578,145787.14157284,0
+YANG.US,D,20240320,000000,230.188,231.378,223.464,223.95,127746.86596977,0
+YANG.US,D,20240321,000000,222.586,227.458,222.002,227.07,129479.46548606,0
+YANG.US,D,20240322,000000,237.01,239.348,235.062,237.01,147566.32682679,0
+YANG.US,D,20240325,000000,237.984,237.984,233.308,236.036,106108.20127359,0
+YANG.US,D,20240326,000000,230.188,233.112,229.36,232.526,112788.07273411,0
+YANG.US,D,20240327,000000,239.74,240.714,233.89,233.89,140781.68876241,0
+YANG.US,D,20240328,000000,229.798,230.286,223.366,226.486,162834.95626259,0
+YANG.US,D,20240401,000000,216.934,221.222,212.354,217.518,206866.5333745,0
+YANG.US,D,20240402,000000,214.38,214.594,207.79,212.452,210341.6857475,0
+YANG.US,D,20240403,000000,219.272,221.126,215.376,215.958,184497.27296875,0
+YANG.US,D,20240404,000000,211.086,221.126,210.502,219.858,204714.14916048,0
+YANG.US,D,20240405,000000,223.562,225.12,221.32,223.172,110969.12542434,0
+YANG.US,D,20240408,000000,218.688,219.858,215.376,218.688,104769.88743342,0
+YANG.US,D,20240409,000000,216.35,216.982,212.646,212.646,145423.79334144,0
+YANG.US,D,20240410,000000,215.766,219.074,212.646,216.154,181231.60249759,0
+YANG.US,D,20240411,000000,208.748,214.888,207.384,210.892,230678.20724784,0
+YANG.US,D,20240412,000000,222.976,233.696,222.976,231.748,304929.20331416,0
+YANG.US,D,20240415,000000,221.808,232.236,221.514,229.994,160534.91373031,0
+YANG.US,D,20240416,000000,235.062,239.348,232.87,237.4,226540.95251305,0
+YANG.US,D,20240417,000000,233.502,239.544,233.118,238.764,178797.6003166,0
+YANG.US,D,20240418,000000,228.822,229.604,223.95,225.704,179778.97916017,0
+YANG.US,D,20240419,000000,229.408,231.16,227.168,227.458,173138.92106134,0
+YANG.US,D,20240422,000000,225.12,227.264,216.35,216.934,179900.11233926,0
+YANG.US,D,20240423,000000,211.866,212.452,206.604,206.604,294379.89380452,0
+YANG.US,D,20240424,000000,196.664,199.198,194.714,195.689,278052.41364863,0
+YANG.US,D,20240425,000000,199.002,199.002,190.818,191.596,294668.33545333,0
+YANG.US,D,20240426,000000,180.876,184.189,178.147,182.045,345808.70116986,0
+YANG.US,D,20240429,000000,181.071,182.728,176.588,177.173,257952.72008335,0
+YANG.US,D,20240430,000000,184.969,189.257,183.41,188.477,283875.37432678,0
+YANG.US,D,20240501,000000,186.918,188.665,179.901,185.359,272612.24612983,0
+YANG.US,D,20240502,000000,168.792,168.965,151.25,154.953,1140622.3370383,0
+YANG.US,D,20240503,000000,151.835,155.343,150.47,150.665,460283.14682375,0
+YANG.US,D,20240506,000000,149.593,153.245,148.619,151.445,283887.0207612,0
+YANG.US,D,20240507,000000,156.317,158.072,155.927,157.292,285879.94630489,0
+YANG.US,D,20240508,000000,163.334,163.919,159.241,159.436,224762.94729431,0
+YANG.US,D,20240509,000000,150.665,153.394,149.299,149.496,284217.94367739,0
+YANG.US,D,20240510,000000,141.309,145.208,139.945,143.843,362504.66014499,0
+YANG.US,D,20240513,000000,138.191,138.581,132.928,134.488,543107.61171356,0
+YANG.US,D,20240514,000000,138.775,139.945,137.606,139.36,366843.18784106,0
+YANG.US,D,20240515,000000,135.267,138.774,134.488,134.682,237599.42156074,0
+YANG.US,D,20240516,000000,129.81,131.515,122.598,123.183,610302.8694536,0
+YANG.US,D,20240517,000000,123.183,124.547,118.505,121.039,570191.67712815,0
+YANG.US,D,20240520,000000,125.132,125.88,122.988,124.547,292318.47491305,0
+YANG.US,D,20240521,000000,130.394,132.538,129.225,130.394,409324.76305819,0
+YANG.US,D,20240522,000000,132.343,136.24,131.765,136.047,301555.17482765,0
+YANG.US,D,20240523,000000,138.97,145.402,137.608,144.428,577500.81518824,0
+YANG.US,D,20240524,000000,146.962,147.936,143.843,145.208,545222.54263628,0
+YANG.US,D,20240528,000000,144.428,147.157,142.869,145.402,336303.67151081,0
+YANG.US,D,20240529,000000,154.173,154.758,152.031,152.614,308895.04510895,0
+YANG.US,D,20240530,000000,157.877,158.656,151.835,152.614,370784.14628478,0
+YANG.US,D,20240531,000000,162.554,164.991,160.607,160.995,492164.26057039,0
+YANG.US,D,20240603,000000,154.953,162.165,153.686,159.046,246795.07677256,0
+YANG.US,D,20240604,000000,154.758,158.266,153.394,155.538,241381.58831057,0
+YANG.US,D,20240605,000000,153.589,155.62,151.835,151.835,211217.68231667,0
+YANG.US,D,20240606,000000,151.64,155.191,151.25,151.835,187905.52247621,0
+YANG.US,D,20240607,000000,159.046,162.749,157.684,162.36,287894.26639992,0
+YANG.US,D,20240610,000000,161.97,163.919,158.072,158.851,164846.09539315,0
+YANG.US,D,20240611,000000,160.411,164.696,160.118,162.749,242872.12669218,0
+YANG.US,D,20240612,000000,160.8,164.504,159.728,163.529,358273.56695846,0
+YANG.US,D,20240613,000000,161.58,166.355,159.631,164.309,282785.68877373,0
+YANG.US,D,20240614,000000,167.622,169.961,166.843,168.792,259451.0569585,0
+YANG.US,D,20240617,000000,164.698,166.453,161.97,162.749,235758.46402911,0
+YANG.US,D,20240618,000000,164.309,165.383,160.561,161.385,175482.57359033,0
+YANG.US,D,20240620,000000,154.758,158.461,154.076,155.927,245901.22575767,0
+YANG.US,D,20240621,000000,160.995,163.919,159.826,163.334,173773.98522518,0
+YANG.US,D,20240624,000000,160.605,160.605,154.368,158.656,224932.46191681,0
+YANG.US,D,20240625,000000,161.542,163.717,161.048,162.531,132005.21310716,0
+YANG.US,D,20240626,000000,162.136,164.113,161.542,162.927,170060.7723171,0
+YANG.US,D,20240627,000000,168.463,174.592,168.463,173.604,269200.12180274,0
+YANG.US,D,20240628,000000,169.649,173.604,169.649,172.615,207387.39510009,0
+YANG.US,D,20240701,000000,168.265,171.033,166.891,170.44,138271.95234704,0
+YANG.US,D,20240702,000000,167.474,168.661,163.322,163.322,235408.07953785,0
+YANG.US,D,20240703,000000,160.554,160.752,154.622,155.611,201663.47655475,0
+YANG.US,D,20240705,000000,164.113,167.474,162.964,163.124,290597.41261341,0
+YANG.US,D,20240708,000000,168.067,169.254,167.474,167.672,160652.41974413,0
+YANG.US,D,20240709,000000,168.661,169.649,162.136,162.729,266044.39806494,0
+YANG.US,D,20240710,000000,164.311,166.426,162.927,164.508,225530.74566416,0
+YANG.US,D,20240711,000000,157.193,157.515,152.645,154.227,405611.42257497,0
+YANG.US,D,20240712,000000,145.922,150.173,143.383,149.283,355842.6596309,0
+YANG.US,D,20240715,000000,155.611,160.158,155.413,160.158,366679.65274982,0
+YANG.US,D,20240716,000000,164.706,165.596,159.565,159.565,263338.43715548,0
+YANG.US,D,20240717,000000,163.915,167.87,163.322,166.486,248813.6214888,0
+YANG.US,D,20240718,000000,166.09,171.538,163.52,171.033,317331.62262582,0
+YANG.US,D,20240719,000000,173.802,175.577,172.88,175.186,269935.48124547,0
+YANG.US,D,20240722,000000,165.695,167.178,163.15,164.113,263176.39508846,0
+YANG.US,D,20240723,000000,172.22,173.999,171.231,171.824,208301.53691077,0
+YANG.US,D,20240724,000000,174.395,177.954,171.033,177.361,347168.40212746,0
+YANG.US,D,20240725,000000,183.095,184.083,180.129,183.688,366013.6315324,0
+YANG.US,D,20240726,000000,184.676,186.654,179.779,181.117,255306.58237843,0
+YANG.US,D,20240729,000000,180.524,182.699,179.536,180.722,225985.8694348,0
+YANG.US,D,20240730,000000,185.072,187.443,184.973,186.061,307719.75654545,0
+YANG.US,D,20240731,000000,173.604,179.134,172.018,177.954,283603.96224337,0
+YANG.US,D,20240801,000000,177.756,186.851,177.558,185.863,329274.03193041,0
+YANG.US,D,20240802,000000,189.026,192.882,188.328,189.026,456892.22412009,0
+YANG.US,D,20240805,000000,202.472,202.472,191.004,192.783,522988.14141451,0
+YANG.US,D,20240806,000000,202.076,202.472,195.057,197.924,335400.37517215,0
+YANG.US,D,20240807,000000,187.84,197.232,187.247,195.749,361895.61865315,0
+YANG.US,D,20240808,000000,188.236,189.719,181.206,182.304,292087.80514557,0
+YANG.US,D,20240809,000000,183.49,186.753,183.194,183.292,331824.82896296,0
+YANG.US,D,20240812,000000,181.117,181.117,176.72,178.349,193472.31075675,0
+YANG.US,D,20240813,000000,177.756,178.705,175.385,175.779,181582.39822668,0
+YANG.US,D,20240814,000000,179.733,189.026,179.733,186.061,268342.92736019,0
+YANG.US,D,20240815,000000,179.733,179.733,172.417,174.79,354339.31991735,0
+YANG.US,D,20240816,000000,169.847,169.847,163.223,164.311,212960.34748748,0
+YANG.US,D,20240819,000000,162.136,162.136,157.39,159.763,286548.48508483,0
+YANG.US,D,20240820,000000,164.311,171.231,164.311,170.836,286342.54398092,0
+YANG.US,D,20240821,000000,170.44,170.44,165.102,165.497,285961.9676531,0
+YANG.US,D,20240822,000000,163.915,171.429,163.915,169.649,304199.08413236,0
+YANG.US,D,20240823,000000,164.706,166.387,160.158,161.345,231955.02580254,0
+YANG.US,D,20240826,000000,166.683,167.87,163.717,165.497,346226.54525664,0
+YANG.US,D,20240827,000000,159.17,161.74,158.082,160.554,280159.50624569,0
+YANG.US,D,20240828,000000,164.904,169.254,162.729,168.067,323679.28174936,0
+YANG.US,D,20240829,000000,164.311,165.497,163.322,164.508,247420.99029108,0
+YANG.US,D,20240830,000000,159.368,165.487,158.972,162.531,284031.37095385,0
+YANG.US,D,20240903,000000,170.045,172.121,168.858,171.231,308298.94061272,0
+YANG.US,D,20240904,000000,171.033,171.824,168.463,171.033,321659.82490287,0
+YANG.US,D,20240905,000000,173.208,174.79,170.638,173.802,249205.93119975,0
+YANG.US,D,20240906,000000,174.988,182.205,174.197,180.92,356648.72282196,0
+YANG.US,D,20240909,000000,183.292,184.479,179.318,180.722,303329.19538306,0
+YANG.US,D,20240910,000000,181.117,185.926,180.722,182.501,299807.35974664,0
+YANG.US,D,20240911,000000,181.513,183.49,176.372,176.767,272170.79188161,0
+YANG.US,D,20240912,000000,177.954,180.623,175.878,176.965,191809.60944733,0
+YANG.US,D,20240913,000000,173.208,176.767,172.615,174.395,265056.56858521,0
+YANG.US,D,20240916,000000,171.33,172.613,170.045,171.627,169611.16121354,0
+YANG.US,D,20240917,000000,165.497,165.695,161.542,165.102,270131.61081348,0
+YANG.US,D,20240918,000000,163.322,168.659,162.749,167.672,250469.89978245,0
+YANG.US,D,20240919,000000,153.633,156.807,149.285,150.47,363495.45532795,0
+YANG.US,D,20240920,000000,148.097,150.668,146.713,150.074,281460.90027459,0
+YANG.US,D,20240923,000000,144.538,144.933,138.013,141.374,456710.05323201,0
+YANG.US,D,20240924,000000,115,116.798,98.2,99.8,2734386.3,0
+YANG.US,D,20240925,000000,108.6,109,104.2,107.2,1011182.75,0
+YANG.US,D,20240926,000000,82.8,89,80.002,82.4,3595447.55,0
+YANG.US,D,20240927,000000,83.2,83.756,78,80,2956150.45,0
+YANG.US,D,20240930,000000,75.4,83.2,75.2,83.2,4312669.3,0
+YANG.US,D,20241001,000000,81.2,83,72.6,72.8,3634442.6,0
+YANG.US,D,20241002,000000,59.6,63.8,57,57,8252718.85,0
+YANG.US,D,20241003,000000,63.4,63.8,59.6,61.2,4229358.8,0
+YANG.US,D,20241004,000000,56.2,57.4,55,55.2,4032550.3,0
+YANG.US,D,20241007,000000,51.8,54,47.8,47.8,6449589.65,0
+YANG.US,D,20241008,000000,64.6,69.2,62.8,65,9839613.55,0
+YANG.US,D,20241009,000000,71,71.2,65.6,67,7357504.1,0
+YANG.US,D,20241010,000000,64,68,62.8,64.8,4180330.05,0
+YANG.US,D,20241011,000000,68.4,69.2,62.6,63.8,4696366.75,0
+YANG.US,D,20241014,000000,66.6,68.6,62.8,67.6,4144200.5,0
+YANG.US,D,20241015,000000,73.2,79,72.4,78,5255990.65,0
+YANG.US,D,20241016,000000,74.8,75.2,71.8,74.2,2385110.4,0
+YANG.US,D,20241017,000000,78.4,81,78.2,79.6,2745868.55,0
+YANG.US,D,20241018,000000,67.4,70.4,67.202,69.2,2906832.25,0
+YANG.US,D,20241021,000000,72.6,74,71.4,72.2,1438677.1,0
+YANG.US,D,20241022,000000,72.2,72.3,68.8,70.6,2030122.3,0
+YANG.US,D,20241023,000000,68.4,71.8,68.2,71.2,1528314.05,0
+YANG.US,D,20241024,000000,72.2,74.4,71.2,72.4,1387229.05,0
+YANG.US,D,20241025,000000,70.8,72.798,70,72.6,1315008.6,0
+YANG.US,D,20241028,000000,71.6,71.8,68.2,69,1507842.05,0
+YANG.US,D,20241029,000000,67.8,70.8,67.4,70.4,1825257.7,0
+YANG.US,D,20241030,000000,74.2,75,72.2,72.8,1089918.65,0
+YANG.US,D,20241031,000000,73.6,76.2,73.4,73.8,1184175.15,0
+YANG.US,D,20241101,000000,71.8,73.378,70.8,72.8,766375.45,0
+YANG.US,D,20241104,000000,70.91,71.76,68.85,71.76,565509,0
+YANG.US,D,20241105,000000,66.47,67.95,65.67,66.68,1198328,0
+YANG.US,D,20241106,000000,73.12,75.1,70.89,72.39,1603107,0
+YANG.US,D,20241107,000000,63.04,63.69,59.2,60.63,2773529,0
+YANG.US,D,20241108,000000,68.18,72.01,67.66,70.86,2348892,0
+YANG.US,D,20241111,000000,70.12,71.7258,69.9,71.03,820664,0
+YANG.US,D,20241112,000000,77.285,79.9,76.47,79.06,1548231,0
+YANG.US,D,20241113,000000,77.15,79.93,76.93,79.28,1047052,0
+YANG.US,D,20241114,000000,80.33,82.92,80,81.89,1599764,0
+YANG.US,D,20241115,000000,80.67,81.94,80.21,80.59,1407179,0
+YANG.US,D,20241118,000000,77.65,78.24,76,76,742876,0
+YANG.US,D,20241119,000000,78.3,78.85,77.91,78.4,581857,0
+YANG.US,D,20241120,000000,78,78.4,77.1,77.46,513956,0
+YANG.US,D,20241121,000000,79.2,79.77,78.46,78.86,499592,0
+YANG.US,D,20241122,000000,84.53,85.08,83.87,84.39,825759,0
+YANG.US,D,20241125,000000,85.17,85.78,83.72,84.21,672274,0
+YANG.US,D,20241126,000000,84.15,87.03,84.08,85.64,632504,0
+YANG.US,D,20241127,000000,79,79.9,77.93,78.85,1057201,0
+YANG.US,D,20241129,000000,81.05,82.24,79.04,79.16,536500,0
+YANG.US,D,20241202,000000,78.816,80.5299,78.3201,78.63,531635,0
+YANG.US,D,20241203,000000,78.01,78.19,76.4,77.68,731165,0
+YANG.US,D,20241204,000000,77.26,79.91,77.07,79.3,589862,0
+YANG.US,D,20241205,000000,78.85,79.01,77.64,78.27,393029,0
+YANG.US,D,20241206,000000,74.57,75.82,74.17,75.75,514175,0
+YANG.US,D,20241209,000000,59.92,60.3508,53.88,57.4,6487606,0
+YANG.US,D,20241210,000000,63.82,64.99,63.27,64.67,2026357,0
+YANG.US,D,20241211,000000,66.9,67.99,66.49,66.65,792061,0
+YANG.US,D,20241212,000000,66.89,67.51,65.25,66.56,817995,0
+YANG.US,D,20241213,000000,69.15,70.81,69.05,69.34,999324,0
+YANG.US,D,20241216,000000,72.25,72.73,70.85,72.65,671873,0
+YANG.US,D,20241217,000000,71.451,71.8,68.79,69.1,800717,0
+YANG.US,D,20241218,000000,69.96,73.55,69.31,73.29,765131,0
+YANG.US,D,20241219,000000,71.19,72.09,70.47,72,733963,0
+YANG.US,D,20241220,000000,72.5,72.71,69.8001,70.69,606320,0
+YANG.US,D,20241223,000000,69.51,69.98,67.57,67.93,461945,0
+YANG.US,D,20241224,000000,66.0345,66.6,65.29,65.61,431822,0
+YANG.US,D,20241226,000000,66.3101,66.51,63.89,65.04,594905,0
+YANG.US,D,20241227,000000,67.18,67.84,66.73,67.07,500462,0
+YANG.US,D,20241230,000000,68,69.7,67.8,69.3,569114,0
+YANG.US,D,20241231,000000,69.38,70.4,68.96,70,632671,0
+YANG.US,D,20250102,000000,72.78,73.86,72.15,73.67,798833,0
+YANG.US,D,20250103,000000,71.1733,71.73,70.3,70.33,590033,0
+YANG.US,D,20250106,000000,69.2746,73.48,68.53,73.01,1091187,0
+YANG.US,D,20250107,000000,74.26,75.89,73.78,75.51,811439,0
+YANG.US,D,20250108,000000,77.86,78.64,76.4843,76.73,599618,0
+YANG.US,D,20250110,000000,80.43,83.49,80.19,83.13,1090708,0
+YANG.US,D,20250113,000000,83.01,83.3982,81.45,82.36,525537,0
+YANG.US,D,20250114,000000,76.2338,77.4,75.55,76.63,489529,0
+YANG.US,D,20250115,000000,73.9947,75.17,73.57,73.99,390304,0
+YANG.US,D,20250116,000000,73.99,74.415,73.3323,73.73,319076,0
+YANG.US,D,20250117,000000,72.202,72.65,67.4,69.68,1200939,0
+YANG.US,D,20250121,000000,66.46,68.75,66.1,67.45,597550,0
+YANG.US,D,20250122,000000,69,70.15,68.35,68.69,575846,0
+YANG.US,D,20250123,000000,69.42,70.15,68.35,68.7,760068,0
+YANG.US,D,20250124,000000,65.68,66.3421,63.36,63.76,1072828,0
+YANG.US,D,20250127,000000,61.58,63.06,61.0001,61.6,1024304,0
+YANG.US,D,20250128,000000,62.26,64.11,59.85,60.15,831418,0
+YANG.US,D,20250129,000000,58.7,60.88,57.68,60.5,1053020,0
+YANG.US,D,20250130,000000,60.2,60.2,54.89,56.25,1912836,0
+YANG.US,D,20250131,000000,56.57,60.32,56.3758,59.83,1844430,0
+YANG.US,D,20250203,000000,63.2,63.73,58.957,60.85,1478384,0
+YANG.US,D,20250204,000000,57.5,58.05,55.2,56.46,2218537,0
+YANG.US,D,20250205,000000,58.93,59.57,58.36,59.34,1217810,0
+YANG.US,D,20250206,000000,56.93,58.03,56.5583,57.54,734335,0
+YANG.US,D,20250207,000000,54.2049,55.95,52.672,55.29,5477293,0
+YANG.US,D,20250210,000000,51.5451,52.59,50.58,50.7,3052228,0
+YANG.US,D,20250211,000000,52.2936,53.01,51.02,52.13,1818302,0
+YANG.US,D,20250212,000000,50.18,50.8,47.29,48.12,4842571,0
+YANG.US,D,20250213,000000,50.96,51.23,48.15,48.18,2946119,0
+YANG.US,D,20250214,000000,43.93,45.5387,43.66,44.58,3553148,0
+YANG.US,D,20250218,000000,42.74,44.55,42.6819,43.65,3014703,0
+YANG.US,D,20250219,000000,43.98,45.12,43.89,44.67,2440518,0
+YANG.US,D,20250220,000000,42.5,43.8,40.1,42.02,5813322,0
+YANG.US,D,20250221,000000,39.95,40.97,38.38,40.26,7658075,0
+YANG.US,D,20250224,000000,41.8263,44.45,41.76,44.29,4942054,0
+YANG.US,D,20250225,000000,42.6501,43.92,42.52,42.92,2614756,0
+YANG.US,D,20250226,000000,38.6,39.7799,37.85,39.12,4771487,0
+YANG.US,D,20250227,000000,40.11,41.115,39.15,40.31,4009687,0
+YANG.US,D,20250228,000000,43.72,44.37,43.02,43.26,4424995,0
+YANG.US,D,20250303,000000,43.4,46.39,42.75,45.89,3040345,0
+YANG.US,D,20250304,000000,44.8,45.8575,42.57,43.7,5827869,0
+YANG.US,D,20250305,000000,40.41,40.95,36.9212,37.23,8383647,0
+YANG.US,D,20250306,000000,35.84,37.34,35.21,36.93,6314289,0
+YANG.US,D,20250307,000000,36.6,37.52,35.58,36.84,3680025,0
+YANG.US,D,20250310,000000,39.148,40.62,38.46,39.97,8554254,0
+YANG.US,D,20250311,000000,37.672,39.2268,36.88,38.39,2756241,0
+YANG.US,D,20250312,000000,38.54,39.8415,38.34,38.61,3738504,0
+YANG.US,D,20250313,000000,39.4916,39.6,37.3,37.73,4111378,0
+YANG.US,D,20250314,000000,34.76,35.4166,34.37,34.67,7787239,0
+YANG.US,D,20250317,000000,34.78,34.83,32.021,32.21,5914048,0
+YANG.US,D,20250318,000000,31.77,32.76,31.725,32.29,7754555,0
+YANG.US,D,20250319,000000,31.75,32.99,31.73,32.71,3794494,0
+YANG.US,D,20250320,000000,35.46,35.7465,34.86,35.57,4860775,0
+YANG.US,D,20250321,000000,37.77,38.0895,37.12,37.48,4355804,0
+YANG.US,D,20250324,000000,36.45,37.381,36.4,37.19,2841968,0
+YANG.US,D,20250325,000000,37.57,38.22,36.83,38.09,2429347,0
+YANG.US,D,20250326,000000,38.15,38.91,37.37,38.29,2894061,0
+YANG.US,D,20250327,000000,37.902,38.03,36.4304,36.86,1930429,0
+YANG.US,D,20250328,000000,38.7,39.81,38.62,39.64,2865503,0
+YANG.US,D,20250331,000000,40.515,41.07,39.34,39.59,2702920,0
+YANG.US,D,20250401,000000,40.01,40.72,39.39,39.85,2183818,0
+YANG.US,D,20250402,000000,40.01,40.92,39.85,40.65,3407164,0
+YANG.US,D,20250403,000000,42.79,42.79,41.32,41.71,3384112,0
+YANG.US,D,20250404,000000,48.61,52.89,47.72,50.59,10102162,0
+YANG.US,D,20250407,000000,60.622,65.0467,53.7,63,12778780,0
+YANG.US,D,20250408,000000,54.64,68.4,54.51,65.61,9022572,0
+YANG.US,D,20250409,000000,58.9008,62.11,51.3055,51.89,10575880,0
+YANG.US,D,20250410,000000,51.115,55.2,50.11,52.5,5907014,0
+YANG.US,D,20250411,000000,48.85,50.33,45.6,46.04,4328715,0
+YANG.US,D,20250414,000000,44.32,44.7,42.5249,44.13,3523396,0
+YANG.US,D,20250415,000000,44.55,45.15,44.0799,44.91,1653543,0
+YANG.US,D,20250416,000000,47.32,48.695,46.4,47.98,2407596,0
+YANG.US,D,20250417,000000,45.8,48.01,45.5,47.81,1373528,0
+YANG.US,D,20250421,000000,47.45,49.348,47.21,48.02,1780103,0
+YANG.US,D,20250422,000000,44.3532,44.72,42.1715,43.44,3390906,0
+YANG.US,D,20250423,000000,41.12,42.02,39.61,41.96,3019132,0
+YANG.US,D,20250424,000000,42.04,42.32,40.7,41.08,1619225,0
+YANG.US,D,20250425,000000,41.79,42.11,41.2142,41.54,1289370,0
+YANG.US,D,20250428,000000,41.5701,42.0268,41.11,41.55,829650,0
+YANG.US,D,20250429,000000,41.94,42.2,41.66,42.1,701088,0
+YANG.US,D,20250430,000000,41.98,43.005,41.73,42.12,1002692,0
+YANG.US,D,20250501,000000,41.98,42.61,41.72,42.25,557218,0
+YANG.US,D,20250502,000000,37.98,39.19,37.8901,38.23,2120117,0
+YANG.US,D,20250505,000000,38.62,38.65,37.77,38.24,1158578,0
+YANG.US,D,20250506,000000,37.29,37.35,36.37,37.03,2116897,0
+YANG.US,D,20250507,000000,38.75,39.495,38.627,39.44,1528040,0
+YANG.US,D,20250508,000000,37.69,38.6063,37.1801,37.78,1555688,0
+YANG.US,D,20250509,000000,37.37,38.31,37.16,38.27,1376012,0
+YANG.US,D,20250512,000000,34.2,35.2646,34.1,34.47,2868035,0
+YANG.US,D,20250513,000000,35.685,35.901,34.612,35.23,1559023,0
+YANG.US,D,20250514,000000,33.33,34,33.12,33.65,2072893,0
+YANG.US,D,20250515,000000,34.87,35.61,34.73,35.09,2132240,0
+YANG.US,D,20250516,000000,35.23,35.685,35.13,35.47,1141538,0
+YANG.US,D,20250519,000000,35.9,36.01,34.805,34.82,1328908,0
+YANG.US,D,20250520,000000,34.04,34.295,33.7,33.7,1575811,0
+YANG.US,D,20250521,000000,33.24,34.4187,32.9,34.19,1962017,0
+YANG.US,D,20250522,000000,34.7,34.94,34.435,34.77,1043412,0
+YANG.US,D,20250523,000000,35.1395,35.16,34.42,34.64,3360534,0
+YANG.US,D,20250527,000000,35.62,35.8954,35.42,35.61,3188832,0
+YANG.US,D,20250528,000000,36.21,36.7485,36.21,36.72,983169,0
+YANG.US,D,20250529,000000,34.93,35.9,34.8561,35.59,1275948,0
+YANG.US,D,20250530,000000,37,38.13,36.9899,37.63,3826101,0
+YANG.US,D,20250602,000000,37.05,37.43,36.36,36.43,2307201,0
+YANG.US,D,20250603,000000,35.05,35.57,34.93,35.2,1360616,0
+YANG.US,D,20250604,000000,34.35,34.439,33.3311,33.44,2273202,0
+YANG.US,D,20250605,000000,32.41,33.23,32.13,32.68,2320824,0
+YANG.US,D,20250606,000000,33.5,33.8114,32.8,32.85,1415140,0
+YANG.US,D,20250609,000000,31.98,32.155,31.42,31.58,1783966,0
+YANG.US,D,20250610,000000,31.38,31.96,31.17,31.22,1479391,0
+YANG.US,D,20250611,000000,30.355,30.84,30.1899,30.7,1718246,0
+YANG.US,D,20250612,000000,31.1,31.29,30.91,31.11,1265741,0
+YANG.US,D,20250613,000000,32.73,33.05,32.34,32.81,1761031,0
+YANG.US,D,20250616,000000,31.2515,31.385,30.5119,31.27,1627620,0
+YANG.US,D,20250617,000000,31.65,32.34,31.562,32.31,1181176,0
+YANG.US,D,20250618,000000,33.15,33.76,33.05,33.58,1271038,0
+YANG.US,D,20250620,000000,33.43,34.4,33.36,34.31,1058890,0
+YANG.US,D,20250623,000000,33.435,33.74,32.76,32.78,1135094,0
+YANG.US,D,20250624,000000,31.055,31.21,29.76,29.83,2476721,0
+YANG.US,D,20250625,000000,29.67,30.45,29.61,29.9,1590431,0
+YANG.US,D,20250626,000000,30.01,30.18,29.33,29.65,1049183,0
+YANG.US,D,20250627,000000,30.47,30.79,30.2099,30.51,1146856,0
+YANG.US,D,20250630,000000,31.24,31.55,30.59,30.64,1018223,0
+YANG.US,D,20250701,000000,30.75,30.84,30.25,30.49,1097093,0
+YANG.US,D,20250702,000000,31.02,31.33,30.82,30.85,829722,0
+YANG.US,D,20250703,000000,31.895,32.098,31.5892,31.92,955030,0
+YANG.US,D,20250707,000000,31.94,32.03,31.159,31.88,1053346,0
+YANG.US,D,20250708,000000,30.945,31.29,30.62,30.92,1473507,0
+YANG.US,D,20250709,000000,31.74,32.45,31.74,32.18,1534294,0
+YANG.US,D,20250710,000000,31.535,31.99,31.28,31.32,1512936,0
+YANG.US,D,20250711,000000,31.22,31.54,31.03,31.43,1123176,0
+YANG.US,D,20250714,000000,30.8501,31.01,30.36,30.42,1761869,0
+YANG.US,D,20250715,000000,29.28,29.8703,28.5,28.65,3366894,0
+YANG.US,D,20250716,000000,29.31,29.67,28.945,29.01,1895642,0
+YANG.US,D,20250717,000000,29.59,29.66,28.71,28.71,1675371,0
+YANG.US,D,20250718,000000,27.6,27.73,27,27.7,3943665,0
+YANG.US,D,20250721,000000,27.35,27.73,26.92,27.36,2094203,0
+YANG.US,D,20250722,000000,26.89,27.145,26.17,26.29,2669459,0
+YANG.US,D,20250723,000000,25.67,25.85,25.47,25.58,2562430,0
+YANG.US,D,20250724,000000,25.655,26.0288,25.45,25.88,1408370,0
+YANG.US,D,20250725,000000,26.6292,26.87,26.43,26.46,1667003,0
+YANG.US,D,20250728,000000,26.41,26.97,26.36,26.81,1151823,0
+YANG.US,D,20250729,000000,26.5271,27.41,26.48,27.37,1850066,0
+YANG.US,D,20250730,000000,27.8953,28.46,27.63,28.25,2703744,0
+YANG.US,D,20250731,000000,29.35,29.52,28.7652,29.1,1973776,0
+YANG.US,D,20250801,000000,30.2,30.98,30.17,30.55,2766030,0
+YANG.US,D,20250804,000000,28.81,29.34,28.6,29.05,1709578,0
+YANG.US,D,20250805,000000,28.29,28.65,28.1481,28.58,1748009,0
+YANG.US,D,20250806,000000,28.5,28.97,28.24,28.29,1674518,0
+YANG.US,D,20250807,000000,28.08,28.6602,27.905,28.39,1269304,0
+YANG.US,D,20250808,000000,28.82,28.9699,28.55,28.55,1496223,0
+YANG.US,D,20250811,000000,29.07,29.6799,28.8,29.35,1424440,0
+YANG.US,D,20250812,000000,28.905,28.948,27.84,27.87,2213034,0
+YANG.US,D,20250813,000000,25.94,25.94,25.455,25.46,3802523,0
+YANG.US,D,20250814,000000,26.71,27.0985,26.5,26.96,2890790,0
+YANG.US,D,20250815,000000,26.84,27.0579,26.655,26.91,1380288,0
+YANG.US,D,20250818,000000,26.48,26.6042,26.2442,26.5,1354819,0
+YANG.US,D,20250819,000000,26.675,27.39,26.505,27.25,1436219,0
+YANG.US,D,20250820,000000,26.85,27.2649,26.68,26.79,1676109,0
+YANG.US,D,20250821,000000,27.18,27.18,26.77,26.92,1063884,0
+YANG.US,D,20250822,000000,26.21,26.36,25.01,25.19,3268301,0
+YANG.US,D,20250825,000000,25.005,25.35,24.505,25.35,2306876,0
+YANG.US,D,20250826,000000,25.01,25.2752,24.8,25.18,1816586,0
+YANG.US,D,20250827,000000,27.07,27.45,27.035,27.08,3212482,0
+YANG.US,D,20250828,000000,27.18,27.27,26.33,26.38,2022279,0
+YANG.US,D,20250829,000000,26.201,26.35,25.53,25.72,2819977,0
+YANG.US,D,20250902,000000,26.15,26.31,25.06,25.13,2020813,0
+YANG.US,D,20250903,000000,25.8,26.04,25.5513,25.71,1434164,0
+YANG.US,D,20250904,000000,26.88,27.38,26.73,26.91,2018433,0
+YANG.US,D,20250905,000000,25.62,26.26,25.56,25.81,1865412,0
+YANG.US,D,20250908,000000,25.1,25.31,24.715,24.73,2150654,0
+YANG.US,D,20250909,000000,24.032,24.08,23.5399,23.77,3776634,0
+YANG.US,D,20250910,000000,23.52,24.17,23.5,24.17,1904686,0
+YANG.US,D,20250911,000000,23.44,23.47,22.335,22.35,4231349,0
+YANG.US,D,20250912,000000,22.6,22.89,22.48,22.76,1907438,0
+YANG.US,D,20250915,000000,22.14,22.415,22.075,22.28,1788178,0
+YANG.US,D,20250916,000000,22.49,22.645,21.78,21.87,1850177,0
+YANG.US,D,20250917,000000,20.9008,21.4,20.78,20.97,3592809,0
+YANG.US,D,20250918,000000,21.95,22.0798,21.565,21.72,3139203,0
+YANG.US,D,20250919,000000,21.64,22.015,21.34,22.01,1663398,0
+YANG.US,D,20250922,000000,22.415,22.655,22.26,22.48,1366469,0
+YANG.US,D,20250923,000000,22.87,23.18,22.64,23.16,1452774,0
+YANG.US,D,20250924,000000,22.39,22.54,21.9611,22.42,1683736,0
+YANG.US,D,20250925,000000,22.29,22.59,22.1,22.25,1389510,0
+YANG.US,D,20250926,000000,22.94,23.195,22.71,22.77,1929041,0
+YANG.US,D,20250929,000000,21.741,21.93,21.57,21.75,1226286,0
+YANG.US,D,20250930,000000,21.1416,21.67,21.07,21.49,1416229,0
+YANG.US,D,20251001,000000,21.46,21.48,21.065,21.14,1030764,0
+YANG.US,D,20251002,000000,20.31,20.72,20.2,20.62,2413306,0
+YANG.US,D,20251003,000000,20.86,21.239,20.79,21.08,1796824,0
+YANG.US,D,20251006,000000,21.44,21.48,20.915,21.12,1886842,0
+YANG.US,D,20251007,000000,21.05,21.9753,21,21.82,1575691,0
+YANG.US,D,20251008,000000,21.8503,22.17,21.64,21.65,1952072,0
+YANG.US,D,20251009,000000,21.56,22.695,21.53,22.5,2523305,0
+YANG.US,D,20251010,000000,22.74,26.575,22.27,26.18,18624278,0
+YANG.US,D,20251013,000000,23.32,23.99,23.195,23.8,5364903,0
+YANG.US,D,20251014,000000,24.595,24.7,23.33,23.96,4483774,0
+YANG.US,D,20251015,000000,23.125,23.759,22.8699,23.26,2582032,0
+YANG.US,D,20251016,000000,22.86,23.16,22.48,22.95,2387847,0
+YANG.US,D,20251017,000000,23.96,24.0359,22.86,22.97,3989938,0
+YANG.US,D,20251020,000000,23.125,23.26,22.015,22.16,3013363,0
+YANG.US,D,20251021,000000,22.745,23.14,22.745,23.04,1895525,0
+YANG.US,D,20251022,000000,23.34,24,22.925,23.44,3514824,0
+YANG.US,D,20251023,000000,22.615,22.68,21.92,22.25,2166932,0
+YANG.US,D,20251024,000000,21.82,22.08,21.78,22,1542665,0
+YANG.US,D,20251027,000000,21.06,21.28,21.0299,21.16,2059247,0
+YANG.US,D,20251028,000000,21.83,21.985,21.45,21.52,1854283,0
+YANG.US,D,20251029,000000,21.1,21.71,20.9355,21.36,2291271,0
+YANG.US,D,20251030,000000,22.615,22.77,22.265,22.62,2061497,0
+YANG.US,D,20251031,000000,23.7,23.99,23.26,23.38,2014311,0
+YANG.US,D,20251103,000000,23.125,23.55,23.08,23.2,1305669,0
+YANG.US,D,20251104,000000,24,24.17,23.5201,24,1913399,0
+YANG.US,D,20251105,000000,23.75,23.82,23.13,23.33,1330430,0
+YANG.US,D,20251106,000000,22.42,22.935,22.08,22.68,2241477,0
+YANG.US,D,20251107,000000,23.49,23.82,23.015,23.04,1889955,0
+YANG.US,D,20251110,000000,21.95,22.2,21.58,21.64,1739799,0
+YANG.US,D,20251111,000000,21.56,21.71,21.37,21.66,1505635,0
+YANG.US,D,20251112,000000,21.3309,21.76,21.3309,21.42,1358047,0
+YANG.US,D,20251113,000000,20.975,22.07,20.95,21.86,2803937,0
+YANG.US,D,20251114,000000,22.67,23.06,21.99,22.66,4543852,0
+YANG.US,D,20251117,000000,23.21,23.72,22.85,23.49,1872620,0
+YANG.US,D,20251118,000000,24.27,24.3597,23.565,23.76,2627026,0
+YANG.US,D,20251119,000000,24.26,24.68,24.13,24.49,1985170,0
+YANG.US,D,20251120,000000,24.15,25.56,23.9,25.51,2482764,0
+YANG.US,D,20251121,000000,26.14,26.42,24.92,25.29,2706396,0
+YANG.US,D,20251124,000000,24.555,24.56,23.99,24.07,1504178,0
+YANG.US,D,20251125,000000,23.4205,23.9,23.37,23.57,1397587,0
+YANG.US,D,20251126,000000,23.9,24.9,23.6,24.03,2202001,0
+YANG.US,D,20251128,000000,23.965,24,23.62,23.73,456711,0
+YANG.US,D,20251201,000000,23.8,23.88,23.28,23.54,782595,0
+YANG.US,D,20251202,000000,23.7639,24.255,23.7639,23.9,640025,0
+YANG.US,D,20251203,000000,24.825,24.87,24.37,24.4,899748,0
+YANG.US,D,20251204,000000,24.08,24.34,24.04,24.2,545190,0
+YANG.US,D,20251205,000000,23.111,23.34,22.95,23.15,895323,0
+YANG.US,D,20251208,000000,23.82,24.215,23.81,23.9,1126338,0
+YANG.US,D,20251209,000000,25.27,25.4,24.99,25.08,1096215,0
+YANG.US,D,20251210,000000,24.805,24.95,24.3,24.58,855933,0
+YANG.US,D,20251211,000000,24.785,25.03,24.3,24.41,705753,0
+YANG.US,D,20251212,000000,23.98,24.97,23.825,24.63,1067339,0
+YANG.US,D,20251215,000000,24.8,25.34,24.76,25.28,1029996,0
+YANG.US,D,20251216,000000,26.215,26.56,25.99,26.02,1568145,0
+YANG.US,D,20251217,000000,25.3,26.26,25.15,26.22,1167241,0
+YANG.US,D,20251218,000000,25.26,25.56,24.95,25.54,1047549,0
+YANG.US,D,20251219,000000,25.09,25.13,24.56,24.86,859228,0
+YANG.US,D,20251222,000000,24.875,24.99,24.54,24.73,740762,0
+YANG.US,D,20251223,000000,24.95,25.22,24.63,24.65,1093918,0
+YANG.US,D,20251224,000000,24.65,24.71,24.455,24.61,410353,0
+YANG.US,D,20251226,000000,24.36,24.48,23.8844,23.92,715779,0
+YANG.US,D,20251229,000000,25.19,25.24,24.72,24.75,1044399,0
+YANG.US,D,20251230,000000,24.2097,24.52,24.13,24.42,696106,0
+YANG.US,D,20251231,000000,24.93,25.31,24.88,25.14,512422,0
+YANG.US,D,20260102,000000,22.915,22.93,22.115,22.21,2688904,0
+YANG.US,D,20260105,000000,22.905,23.11,22.03,22.03,1521124,0
+YANG.US,D,20260106,000000,21.78,22.06,21.525,22.04,1113660,0
+YANG.US,D,20260107,000000,22.78,23.135,22.75,23.06,1338334,0
+YANG.US,D,20260108,000000,23.6199,23.7,22.86,22.86,1031356,0
+YANG.US,D,20260109,000000,23.16,23.52,22.925,23,876983,0
+YANG.US,D,20260112,000000,22.18,22.21,20.71,20.77,3247025,0
+YANG.US,D,20260113,000000,21.18,21.64,21.005,21.34,2031775,0
+YANG.US,D,20260114,000000,21.92,22.045,21.63,21.68,1682185,0
+YANG.US,D,20260115,000000,21.94,22.275,21.41,21.71,1391759,0
+YANG.US,D,20260116,000000,22.59,23.25,22.53,22.92,2066446,0
+YANG.US,D,20260120,000000,23.43,23.74,22.98,23.66,1222174,0
+YANG.US,D,20260121,000000,22.89,23.35,22.5,22.85,1523920,0
+YANG.US,D,20260122,000000,22.62,22.72,22.2687,22.64,813369,0
+YANG.US,D,20260123,000000,22.96,23.18,22.665,22.71,594250,0
+YANG.US,D,20260126,000000,22.94,23.02,22.47,22.65,556980,0
+YANG.US,D,20260127,000000,21.915,22.12,21.74,21.89,665831,0
+YANG.US,D,20260128,000000,20.8,21.3,20.7,21,1640946,0
+YANG.US,D,20260129,000000,20.21,21.405,19.94,20.53,2741316,0
+YANG.US,D,20260130,000000,21.6,22.68,21.4278,22.22,1963986,0
+YANG.US,D,20260202,000000,23.11,23.26,22.79,23.08,1749225,0
+YANG.US,D,20260203,000000,23.88,24.43,23.56,23.84,1462767,0
+YANG.US,D,20260204,000000,23.9399,25.06,23.85,24.67,1917799,0
+YANG.US,D,20260205,000000,24.105,24.9079,23.785,24.83,1803168,0
+YANG.US,D,20260206,000000,23.7,23.72,22.865,22.87,1104778,0
+YANG.US,D,20260209,000000,23.08,23.225,22.5,22.61,864686,0
+YANG.US,D,20260210,000000,22.61,22.805,22.1399,22.38,561999,0
+YANG.US,D,20260211,000000,22.76,23.19,22.4094,22.48,833438,0
+YANG.US,D,20260212,000000,22.985,24.21,22.97,23.91,1186419,0
+YANG.US,D,20260213,000000,24.875,24.97,24.235,24.46,1227087,0
+YANG.US,D,20260217,000000,24.355,24.7799,23.895,24.11,604820,0
+YANG.US,D,20260218,000000,23.71,23.91,23.45,23.78,424951,0
diff --git a/daily/us/nyse etfs/2/ymax.us.txt b/daily/us/nyse etfs/2/ymax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c91a98b856c164a2d9b4d082885f9a95c311e5b3
--- /dev/null
+++ b/daily/us/nyse etfs/2/ymax.us.txt	
@@ -0,0 +1,524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YMAX.US,D,20240118,000000,21,21.3525,19.82,19.921,254880,0
+YMAX.US,D,20240119,000000,20.03,20.12,19.88,20.12,245476,0
+YMAX.US,D,20240122,000000,20.13,20.31,20.1057,20.18,254513,0
+YMAX.US,D,20240123,000000,20.21,20.28,20.17,20.27,140778,0
+YMAX.US,D,20240124,000000,20.51,20.5299,20.35,20.36,139655,0
+YMAX.US,D,20240125,000000,20.37,20.38,20.15,20.27,131293,0
+YMAX.US,D,20240126,000000,20.27,20.39,20.21,20.35,110691,0
+YMAX.US,D,20240129,000000,20.43,20.66,20.3462,20.66,97465,0
+YMAX.US,D,20240130,000000,20.68,20.68,20.43,20.5,57247,0
+YMAX.US,D,20240131,000000,20.4,20.4899,20.175,20.2,140047,0
+YMAX.US,D,20240201,000000,20.37,20.39,20.1242,20.39,56786,0
+YMAX.US,D,20240202,000000,20.59,20.7,20.4152,20.7,85381,0
+YMAX.US,D,20240205,000000,20.7,20.7,20.24,20.44,101650,0
+YMAX.US,D,20240206,000000,20.45,20.61,20.41,20.61,76339,0
+YMAX.US,D,20240207,000000,20.71,20.8,20.55,20.78,92914,0
+YMAX.US,D,20240208,000000,20.75,20.86,20.704,20.8,113883,0
+YMAX.US,D,20240209,000000,20.88,20.88,20.74,20.78,230221,0
+YMAX.US,D,20240212,000000,20.84,21.04,20.7968,20.93,343708,0
+YMAX.US,D,20240213,000000,20.56,20.72,20.4399,20.57,256936,0
+YMAX.US,D,20240214,000000,20.8,21.01,20.75,21.01,526882,0
+YMAX.US,D,20240215,000000,20.55,20.69,20.5,20.69,228408,0
+YMAX.US,D,20240216,000000,20.66,20.7,20.531,20.59,210725,0
+YMAX.US,D,20240220,000000,20.59,20.59,20.0128,20.2,233367,0
+YMAX.US,D,20240221,000000,20.05,20.13,19.92,20.07,103320,0
+YMAX.US,D,20240222,000000,20.3,20.82,20.3,20.75,259625,0
+YMAX.US,D,20240223,000000,20.99,21.0457,20.81,20.91,167705,0
+YMAX.US,D,20240226,000000,20.92,20.99,20.85,20.98,195330,0
+YMAX.US,D,20240227,000000,21.12,21.2199,21.04,21.18,146008,0
+YMAX.US,D,20240228,000000,21.15,21.28,21.095,21.22,101755,0
+YMAX.US,D,20240229,000000,21.48,21.62,21.35,21.55,123820,0
+YMAX.US,D,20240301,000000,21.66,21.67,21.3748,21.67,122989,0
+YMAX.US,D,20240304,000000,21.79,21.79,21.5101,21.6,179376,0
+YMAX.US,D,20240305,000000,21.42,21.4287,21.0433,21.17,154560,0
+YMAX.US,D,20240306,000000,21.45,21.4999,21.25,21.38,172683,0
+YMAX.US,D,20240307,000000,21.5,21.65,21.4,21.65,276097,0
+YMAX.US,D,20240308,000000,21.72,21.9395,21.5101,21.62,328530,0
+YMAX.US,D,20240311,000000,21.69,21.7795,21.57,21.6,531690,0
+YMAX.US,D,20240312,000000,21.88,21.88,21.465,21.87,610619,0
+YMAX.US,D,20240313,000000,21.8,21.9099,21.752,21.81,369986,0
+YMAX.US,D,20240314,000000,21.26,21.26,20.72,20.9,284845,0
+YMAX.US,D,20240315,000000,20.7,20.975,20.7,20.94,214188,0
+YMAX.US,D,20240318,000000,21.12,21.17,21.0001,21.16,243633,0
+YMAX.US,D,20240319,000000,20.96,21.1154,20.75,21.11,311822,0
+YMAX.US,D,20240320,000000,21.11,21.33,20.99,21.31,209432,0
+YMAX.US,D,20240321,000000,21.5,21.54,21.42,21.44,226101,0
+YMAX.US,D,20240322,000000,21.46,21.5,21.31,21.43,122410,0
+YMAX.US,D,20240325,000000,21.48,21.66,21.4749,21.65,214955,0
+YMAX.US,D,20240326,000000,21.77,21.77,21.56,21.62,256636,0
+YMAX.US,D,20240327,000000,21.75,21.75,21.4501,21.64,95208,0
+YMAX.US,D,20240328,000000,21.64,21.72,21.55,21.68,113915,0
+YMAX.US,D,20240401,000000,21.75,21.75,21.47,21.6,120309,0
+YMAX.US,D,20240402,000000,21.38,21.4299,21.0901,21.41,129948,0
+YMAX.US,D,20240403,000000,21.43,21.54,21.302,21.47,121919,0
+YMAX.US,D,20240404,000000,21.5,21.659,21.15,21.17,258764,0
+YMAX.US,D,20240405,000000,21.18,21.39,21.12,21.34,156253,0
+YMAX.US,D,20240408,000000,21.36,21.58,21.34,21.49,380462,0
+YMAX.US,D,20240409,000000,21.52,21.6212,21.35,21.52,354119,0
+YMAX.US,D,20240410,000000,21.57,21.57,21.25,21.43,440606,0
+YMAX.US,D,20240411,000000,21.47,21.6954,21.3399,21.68,279375,0
+YMAX.US,D,20240412,000000,21.68,21.68,21.2148,21.28,316461,0
+YMAX.US,D,20240415,000000,21.46,21.46,20.75,20.81,288695,0
+YMAX.US,D,20240416,000000,20.8,20.8583,20.5636,20.73,449203,0
+YMAX.US,D,20240417,000000,20.31,20.31,19.77,19.92,325890,0
+YMAX.US,D,20240418,000000,19.98,20.1096,19.77,19.85,201881,0
+YMAX.US,D,20240419,000000,19.83,19.8399,19.38,19.38,278125,0
+YMAX.US,D,20240422,000000,19.59,19.77,19.4,19.69,304993,0
+YMAX.US,D,20240423,000000,19.8,20.06,19.7,20.01,216259,0
+YMAX.US,D,20240424,000000,20.22,20.23,19.9601,20.06,124222,0
+YMAX.US,D,20240425,000000,19.61,19.97,19.5,19.96,176462,0
+YMAX.US,D,20240426,000000,20.05,20.23,20.01,20.22,138161,0
+YMAX.US,D,20240429,000000,20.38,20.38,20.1963,20.31,175482,0
+YMAX.US,D,20240430,000000,20.01,20.3,19.9,19.92,135737,0
+YMAX.US,D,20240501,000000,19.81,20.1399,19.604,19.79,136610,0
+YMAX.US,D,20240502,000000,20,20.23,19.8,20.21,126655,0
+YMAX.US,D,20240503,000000,20.39,20.55,20.2837,20.46,215213,0
+YMAX.US,D,20240506,000000,20.58,20.68,20.5,20.68,299172,0
+YMAX.US,D,20240507,000000,20.71,20.71,20.47,20.52,343838,0
+YMAX.US,D,20240508,000000,20.41,20.499,20.3,20.45,165141,0
+YMAX.US,D,20240509,000000,20.54,20.57,20.35,20.51,257047,0
+YMAX.US,D,20240510,000000,20.59,20.59,20.26,20.29,303338,0
+YMAX.US,D,20240513,000000,20.45,20.48,20.35,20.45,403997,0
+YMAX.US,D,20240514,000000,20.51,20.6498,20.4501,20.63,470507,0
+YMAX.US,D,20240515,000000,20.11,20.11,19.93,20.06,449379,0
+YMAX.US,D,20240516,000000,20.11,20.11,20,20.03,214863,0
+YMAX.US,D,20240517,000000,20.11,20.17,20.0152,20.17,374882,0
+YMAX.US,D,20240520,000000,20.17,20.35,20.136,20.34,384680,0
+YMAX.US,D,20240521,000000,20.25,20.37,20.24,20.37,190819,0
+YMAX.US,D,20240522,000000,20.39,20.39,20.13,20.22,344862,0
+YMAX.US,D,20240523,000000,20.39,20.39,19.85,19.94,443559,0
+YMAX.US,D,20240524,000000,20.04,20.27,19.99,20.26,173264,0
+YMAX.US,D,20240528,000000,20.35,20.36,20.1036,20.3,386633,0
+YMAX.US,D,20240529,000000,20.14,20.2,20.05,20.19,195277,0
+YMAX.US,D,20240530,000000,20.2,20.3496,20.13,20.2,202915,0
+YMAX.US,D,20240531,000000,20.32,20.35,19.7048,20.11,344955,0
+YMAX.US,D,20240603,000000,20.29,20.31,20.0201,20.21,440761,0
+YMAX.US,D,20240604,000000,20.22,20.29,20.1287,20.26,414730,0
+YMAX.US,D,20240605,000000,20.39,20.45,20.2001,20.45,383415,0
+YMAX.US,D,20240606,000000,20.48,20.55,20.4,20.52,359667,0
+YMAX.US,D,20240607,000000,20.52,20.6095,20.4,20.42,461393,0
+YMAX.US,D,20240610,000000,20.7,20.89,20.3953,20.51,1330272,0
+YMAX.US,D,20240611,000000,20.51,20.55,20.21,20.44,766051,0
+YMAX.US,D,20240612,000000,20.69,20.73,20.55,20.62,595378,0
+YMAX.US,D,20240613,000000,20.73,20.73,20.3517,20.42,1000677,0
+YMAX.US,D,20240614,000000,19.6,19.7,19.4566,19.59,1148513,0
+YMAX.US,D,20240617,000000,19.59,19.75,19.38,19.67,895342,0
+YMAX.US,D,20240618,000000,19.65,19.65,19.5101,19.54,565854,0
+YMAX.US,D,20240620,000000,19.6,19.64,19.42,19.58,491662,0
+YMAX.US,D,20240621,000000,19.55,19.57,19.44,19.57,375645,0
+YMAX.US,D,20240624,000000,19.56,19.5935,19.32,19.39,538507,0
+YMAX.US,D,20240625,000000,19.43,19.66,19.4201,19.66,450001,0
+YMAX.US,D,20240626,000000,19.67,19.68,19.51,19.57,310771,0
+YMAX.US,D,20240627,000000,19.55,19.7,19.54,19.7,438816,0
+YMAX.US,D,20240628,000000,19.75,19.75,19.451,19.51,469509,0
+YMAX.US,D,20240701,000000,19.51,19.6399,19.4601,19.58,469053,0
+YMAX.US,D,20240702,000000,19.6,19.68,19.56,19.68,489790,0
+YMAX.US,D,20240703,000000,19.7,19.8,19.65,19.74,347954,0
+YMAX.US,D,20240705,000000,19.84,19.88,19.6501,19.88,585402,0
+YMAX.US,D,20240708,000000,20,20,19.81,19.89,604470,0
+YMAX.US,D,20240709,000000,19.96,19.96,19.83,19.87,693209,0
+YMAX.US,D,20240710,000000,19.98,20,19.8599,19.99,502019,0
+YMAX.US,D,20240711,000000,20.05,20.1668,19.8,19.87,672252,0
+YMAX.US,D,20240712,000000,19.95,20.0899,19.875,19.97,679233,0
+YMAX.US,D,20240715,000000,20.19,20.28,20.0978,20.2,739272,0
+YMAX.US,D,20240716,000000,20.26,20.26,20.0801,20.18,972617,0
+YMAX.US,D,20240717,000000,19.42,19.425,19.1,19.21,883388,0
+YMAX.US,D,20240718,000000,19.37,19.37,18.8701,18.95,733544,0
+YMAX.US,D,20240719,000000,19,19.055,18.9101,18.99,435120,0
+YMAX.US,D,20240722,000000,19.14,19.25,19.05,19.24,574858,0
+YMAX.US,D,20240723,000000,19.2,19.3,19.1273,19.15,296617,0
+YMAX.US,D,20240724,000000,19,19,18.46,18.49,652049,0
+YMAX.US,D,20240725,000000,18.49,18.6963,18.07,18.33,405623,0
+YMAX.US,D,20240726,000000,18.53,18.6492,18.45,18.58,208123,0
+YMAX.US,D,20240729,000000,18.63,18.7996,18.5508,18.61,281881,0
+YMAX.US,D,20240730,000000,18.65,18.8,18.3725,18.51,358068,0
+YMAX.US,D,20240731,000000,18.74,18.948,18.74,18.82,315990,0
+YMAX.US,D,20240801,000000,18.78,18.87,18.06,18.2,425607,0
+YMAX.US,D,20240802,000000,17.87,18.0953,17.63,17.75,543688,0
+YMAX.US,D,20240805,000000,15.76,17.3846,15.69,17.05,785425,0
+YMAX.US,D,20240806,000000,17.4,17.6423,17,17.41,390543,0
+YMAX.US,D,20240807,000000,17.69,17.6999,17.1101,17.18,306938,0
+YMAX.US,D,20240808,000000,17.42,17.75,17.285,17.75,222811,0
+YMAX.US,D,20240809,000000,17.75,17.8753,17.66,17.86,294380,0
+YMAX.US,D,20240812,000000,17.94,17.94,17.7,17.84,335328,0
+YMAX.US,D,20240813,000000,17.95,18.15,17.9,18.14,323170,0
+YMAX.US,D,20240814,000000,18.2,18.2,17.98,18.13,426072,0
+YMAX.US,D,20240815,000000,17.62,17.758,17.61,17.65,410468,0
+YMAX.US,D,20240816,000000,17.62,17.84,17.62,17.82,426588,0
+YMAX.US,D,20240819,000000,17.76,17.9899,17.75,17.93,529666,0
+YMAX.US,D,20240820,000000,18.02,18.0751,17.83,17.91,284586,0
+YMAX.US,D,20240821,000000,17.95,18.05,17.9,18.05,334755,0
+YMAX.US,D,20240822,000000,18.01,18.04,17.67,17.7,252613,0
+YMAX.US,D,20240823,000000,17.79,18,17.79,17.87,220892,0
+YMAX.US,D,20240826,000000,17.9,18.05,17.87,17.92,394496,0
+YMAX.US,D,20240827,000000,17.92,17.92,17.7595,17.85,201711,0
+YMAX.US,D,20240828,000000,17.83,17.83,17.43,17.57,260390,0
+YMAX.US,D,20240829,000000,17.61,17.8499,17.6,17.6,136493,0
+YMAX.US,D,20240830,000000,17.62,17.75,17.54,17.74,147139,0
+YMAX.US,D,20240903,000000,17.58,17.64,17.15,17.23,313578,0
+YMAX.US,D,20240904,000000,17.16,17.3999,17.1,17.25,218310,0
+YMAX.US,D,20240905,000000,17.16,17.33,17.1069,17.21,111181,0
+YMAX.US,D,20240906,000000,17.2,17.27,16.65,16.71,327116,0
+YMAX.US,D,20240909,000000,16.86,17.1151,16.86,17.03,247701,0
+YMAX.US,D,20240910,000000,17.14,17.1785,16.9,17.17,213811,0
+YMAX.US,D,20240911,000000,17.07,17.35,16.89,17.35,199855,0
+YMAX.US,D,20240912,000000,17.35,17.44,17.219,17.44,220541,0
+YMAX.US,D,20240913,000000,17.5,17.52,17.41,17.51,243207,0
+YMAX.US,D,20240916,000000,17.49,17.51,17.39,17.5,269543,0
+YMAX.US,D,20240917,000000,17.6,17.74,17.53,17.61,258411,0
+YMAX.US,D,20240918,000000,17.67,17.81,17.51,17.6,503972,0
+YMAX.US,D,20240919,000000,17.59,17.7802,17.56,17.72,509968,0
+YMAX.US,D,20240920,000000,17.61,17.6899,17.52,17.64,612041,0
+YMAX.US,D,20240923,000000,17.73,17.8,17.6808,17.76,532364,0
+YMAX.US,D,20240924,000000,17.84,17.91,17.68,17.91,628760,0
+YMAX.US,D,20240925,000000,17.93,17.94,17.8322,17.87,732240,0
+YMAX.US,D,20240926,000000,17.85,17.85,17.66,17.81,467356,0
+YMAX.US,D,20240927,000000,17.82,17.9,17.82,17.89,486193,0
+YMAX.US,D,20240930,000000,17.8,17.87,17.6909,17.83,808950,0
+YMAX.US,D,20241001,000000,17.85,17.85,17.4001,17.57,676400,0
+YMAX.US,D,20241002,000000,17.58,17.62,17.41,17.55,894424,0
+YMAX.US,D,20241003,000000,17.31,17.36,17.1831,17.3,373845,0
+YMAX.US,D,20241004,000000,17.4,17.6,17.3736,17.6,526234,0
+YMAX.US,D,20241007,000000,17.6,17.639,17.45,17.52,600958,0
+YMAX.US,D,20241008,000000,17.52,17.6,17.48,17.59,800233,0
+YMAX.US,D,20241009,000000,17.59,17.6899,17.51,17.64,728640,0
+YMAX.US,D,20241010,000000,17.41,17.49,17.34,17.43,535900,0
+YMAX.US,D,20241011,000000,17.4,17.63,17.3622,17.61,657012,0
+YMAX.US,D,20241014,000000,17.67,17.7699,17.67,17.69,867034,0
+YMAX.US,D,20241015,000000,17.73,17.73,17.44,17.49,853882,0
+YMAX.US,D,20241016,000000,17.64,17.64,17.4503,17.59,747748,0
+YMAX.US,D,20241017,000000,17.52,17.52,17.31,17.33,945129,0
+YMAX.US,D,20241018,000000,17.43,17.6,17.42,17.57,771953,0
+YMAX.US,D,20241021,000000,17.59,17.62,17.4599,17.62,661825,0
+YMAX.US,D,20241022,000000,17.55,17.59,17.503424,17.53,722542,0
+YMAX.US,D,20241023,000000,17.53,17.54,17.2,17.32,1444639,0
+YMAX.US,D,20241024,000000,17.34,17.34,17.175,17.32,726952,0
+YMAX.US,D,20241025,000000,17.38,17.5,17.3103,17.36,886897,0
+YMAX.US,D,20241028,000000,17.55,17.56,17.48,17.55,960053,0
+YMAX.US,D,20241029,000000,17.61,17.67,17.529,17.65,937220,0
+YMAX.US,D,20241030,000000,17.66,17.66,17.5,17.51,1793575,0
+YMAX.US,D,20241031,000000,17.29,17.29,16.905,16.92,2055087,0
+YMAX.US,D,20241101,000000,17.07,17.135,16.92,16.94,1202869,0
+YMAX.US,D,20241104,000000,16.95,17.01,16.84,16.91,1253947,0
+YMAX.US,D,20241105,000000,17.01,17.17,17.01,17.12,1035738,0
+YMAX.US,D,20241106,000000,17.47,17.7,17.37,17.7,2135838,0
+YMAX.US,D,20241107,000000,17.55,17.7751,17.55,17.71,949709,0
+YMAX.US,D,20241108,000000,17.6,17.72,17.6,17.72,900880,0
+YMAX.US,D,20241111,000000,17.84,18.12,17.84,18.12,1294981,0
+YMAX.US,D,20241112,000000,18.02,18.16,17.92,18.1,832721,0
+YMAX.US,D,20241113,000000,18.15,18.24,17.865,17.94,1209969,0
+YMAX.US,D,20241114,000000,17.86,17.89,17.6014,17.62,634927,0
+YMAX.US,D,20241115,000000,17.625,17.625,17.415,17.59,896423,0
+YMAX.US,D,20241118,000000,17.64,17.8899,17.59,17.86,814382,0
+YMAX.US,D,20241119,000000,17.85,18.25,17.7,18.22,904188,0
+YMAX.US,D,20241120,000000,18.38,18.39,18.03,18.19,1295195,0
+YMAX.US,D,20241121,000000,18.21,18.31,17.92,18.13,988853,0
+YMAX.US,D,20241122,000000,18.2,18.38,18.12,18.35,1146353,0
+YMAX.US,D,20241125,000000,18.5,18.54,18.345,18.45,1609418,0
+YMAX.US,D,20241126,000000,18.41,18.4899,18.16,18.24,1480027,0
+YMAX.US,D,20241127,000000,18.39,18.48,18.177004,18.35,1695561,0
+YMAX.US,D,20241129,000000,18.21,18.25,18.085,18.12,1402563,0
+YMAX.US,D,20241202,000000,18.26,18.38,18.25,18.37,1979220,0
+YMAX.US,D,20241203,000000,18.37,18.44,18.28,18.44,1900926,0
+YMAX.US,D,20241204,000000,18.55,18.66,18.4793,18.65,2403050,0
+YMAX.US,D,20241205,000000,18.56,18.57,18.35,18.4,2642961,0
+YMAX.US,D,20241206,000000,18.475,18.65,18.46,18.65,2082171,0
+YMAX.US,D,20241209,000000,18.795,18.82,18.46,18.5,3515722,0
+YMAX.US,D,20241210,000000,18.49,18.54,18.24,18.26,2839585,0
+YMAX.US,D,20241211,000000,18.355,18.4891,18.225,18.46,2143727,0
+YMAX.US,D,20241212,000000,18.3195,18.3666,18.1811,18.25,1741049,0
+YMAX.US,D,20241213,000000,18.28,18.32,18.01,18.18,2169422,0
+YMAX.US,D,20241216,000000,18.2,18.3,18.17,18.3,1710687,0
+YMAX.US,D,20241217,000000,18.31,18.33,18.1601,18.26,1409679,0
+YMAX.US,D,20241218,000000,18.28,18.31,17.39,17.5,3072933,0
+YMAX.US,D,20241219,000000,17.6,17.68,17.245,17.29,1956630,0
+YMAX.US,D,20241220,000000,17.13,17.63,17.05,17.53,1626733,0
+YMAX.US,D,20241223,000000,17.59,17.6,17.3425,17.54,1436066,0
+YMAX.US,D,20241224,000000,17.67,17.85,17.61,17.85,817641,0
+YMAX.US,D,20241226,000000,17.88,17.88,17.705,17.79,1383553,0
+YMAX.US,D,20241227,000000,17.53,17.54,17.1501,17.3,1761054,0
+YMAX.US,D,20241230,000000,17.16,17.18,16.881,17.08,2737216,0
+YMAX.US,D,20241231,000000,17.18,17.19,16.883,16.95,2004246,0
+YMAX.US,D,20250102,000000,17.1,17.18,16.88,17.04,2370930,0
+YMAX.US,D,20250103,000000,16.985,17.25,16.9304,17.25,1418470,0
+YMAX.US,D,20250106,000000,17.5,17.52,17.38,17.47,2438725,0
+YMAX.US,D,20250107,000000,17.51,17.53,17.0101,17.11,2100671,0
+YMAX.US,D,20250108,000000,16.92,16.96,16.5307,16.73,2376153,0
+YMAX.US,D,20250110,000000,16.66,16.67,16.33,16.52,1867811,0
+YMAX.US,D,20250113,000000,16.15,16.2599,15.9912,16.25,1995516,0
+YMAX.US,D,20250114,000000,16.45,16.5,16.22,16.31,973139,0
+YMAX.US,D,20250115,000000,16.62,16.74,16.52,16.67,1420451,0
+YMAX.US,D,20250116,000000,16.62,16.6391,16.5,16.51,759915,0
+YMAX.US,D,20250117,000000,16.685,16.8,16.642,16.77,1037891,0
+YMAX.US,D,20250121,000000,17,17.08,16.715,16.88,1579339,0
+YMAX.US,D,20250122,000000,17.05,17.09,16.97,17.03,1471799,0
+YMAX.US,D,20250123,000000,16.79,16.97,16.77,16.96,1025672,0
+YMAX.US,D,20250124,000000,17,17.08,16.86,16.89,1393955,0
+YMAX.US,D,20250127,000000,16.46,16.62,16.225,16.4,2555184,0
+YMAX.US,D,20250128,000000,16.58,16.73,16.33,16.73,1018631,0
+YMAX.US,D,20250129,000000,16.78,16.8,16.5514,16.7,1347425,0
+YMAX.US,D,20250130,000000,16.63,16.8,16.61,16.71,1019346,0
+YMAX.US,D,20250131,000000,16.78,16.895,16.55,16.6,1376897,0
+YMAX.US,D,20250203,000000,16.2,16.5272,16.1601,16.43,2449940,0
+YMAX.US,D,20250204,000000,16.59,16.73,16.56,16.68,1232961,0
+YMAX.US,D,20250205,000000,16.67,16.69,16.5371,16.57,1662975,0
+YMAX.US,D,20250206,000000,16.5,16.5063,16.365,16.48,1172795,0
+YMAX.US,D,20250207,000000,16.505,16.69,16.4,16.44,1592600,0
+YMAX.US,D,20250210,000000,16.55,16.68,16.53,16.67,1752174,0
+YMAX.US,D,20250211,000000,16.59,16.63,16.39,16.41,2028768,0
+YMAX.US,D,20250212,000000,16.4,16.6199,16.3327,16.6,1549638,0
+YMAX.US,D,20250213,000000,16.46,16.64,16.38,16.64,1260302,0
+YMAX.US,D,20250214,000000,16.67,16.8099,16.66,16.76,1605492,0
+YMAX.US,D,20250218,000000,16.9002,16.95,16.7888,16.93,2029152,0
+YMAX.US,D,20250219,000000,16.975,17.0398,16.775,16.84,2462954,0
+YMAX.US,D,20250220,000000,16.68,16.68,16.345,16.59,2231204,0
+YMAX.US,D,20250221,000000,16.61,16.635,16.04,16.06,3267544,0
+YMAX.US,D,20250224,000000,16.05,16.05,15.53,15.65,3775450,0
+YMAX.US,D,20250225,000000,15.59,15.59,15,15.13,3499283,0
+YMAX.US,D,20250226,000000,15.24,15.46,15.195,15.36,1617211,0
+YMAX.US,D,20250227,000000,15.3004,15.38,14.76,14.76,1591143,0
+YMAX.US,D,20250228,000000,14.62,14.94,14.51,14.92,1821729,0
+YMAX.US,D,20250303,000000,15.1301,15.23,14.495,14.61,1710674,0
+YMAX.US,D,20250304,000000,14.385,14.9,14.1701,14.63,2002503,0
+YMAX.US,D,20250305,000000,14.82,15.01,14.63,14.97,1793550,0
+YMAX.US,D,20250306,000000,14.5682,14.6976,14.235,14.29,1475227,0
+YMAX.US,D,20250307,000000,14.33,14.515,14.07,14.48,1679444,0
+YMAX.US,D,20250310,000000,14.14,14.18,13.505,13.72,2550057,0
+YMAX.US,D,20250311,000000,13.6643,13.9499,13.5301,13.76,1455762,0
+YMAX.US,D,20250312,000000,14.045,14.1,13.78,14.07,1163495,0
+YMAX.US,D,20250313,000000,13.94,13.96,13.5455,13.59,1108428,0
+YMAX.US,D,20250314,000000,13.75,14.03,13.75,14.02,1368040,0
+YMAX.US,D,20250317,000000,14.02,14.2,13.9859,14.13,943503,0
+YMAX.US,D,20250318,000000,14.06,14.08,13.815,13.95,977883,0
+YMAX.US,D,20250319,000000,13.98,14.26,13.9517,14.17,1090648,0
+YMAX.US,D,20250320,000000,13.95,14.1177,13.9,13.96,831333,0
+YMAX.US,D,20250321,000000,13.91,14.1,13.83,14.1,948751,0
+YMAX.US,D,20250324,000000,14.245,14.5,14.24,14.5,1328050,0
+YMAX.US,D,20250325,000000,14.495,14.525,14.4243,14.51,1077594,0
+YMAX.US,D,20250326,000000,14.4712,14.5,14.1,14.19,1052142,0
+YMAX.US,D,20250327,000000,13.9606,14.115,13.861,13.91,976957,0
+YMAX.US,D,20250328,000000,13.88,13.9,13.4443,13.5,1623776,0
+YMAX.US,D,20250331,000000,13.15,13.41,12.95,13.36,2514505,0
+YMAX.US,D,20250401,000000,13.4,13.58,13.27,13.57,794623,0
+YMAX.US,D,20250402,000000,13.375,13.79,13.32,13.76,1042677,0
+YMAX.US,D,20250403,000000,12.8681,12.98,12.65,12.75,1790384,0
+YMAX.US,D,20250404,000000,12.1727,12.3599,11.65,11.92,2908568,0
+YMAX.US,D,20250407,000000,11.31,12.44,11.21,11.94,2600704,0
+YMAX.US,D,20250408,000000,12.39,12.44,11.5,11.71,1792681,0
+YMAX.US,D,20250409,000000,11.68,12.9452,11.6401,12.81,1644660,0
+YMAX.US,D,20250410,000000,12.51,12.54,11.965,12.32,1481646,0
+YMAX.US,D,20250411,000000,12.4,12.66,12.29,12.66,979084,0
+YMAX.US,D,20250414,000000,12.95,12.97,12.64,12.74,1231237,0
+YMAX.US,D,20250415,000000,12.84,12.929,12.77,12.83,1095930,0
+YMAX.US,D,20250416,000000,12.66,12.745,12.36,12.52,1209657,0
+YMAX.US,D,20250417,000000,12.51,12.56,12.33,12.52,910218,0
+YMAX.US,D,20250421,000000,12.36,12.44,12.14,12.25,1359514,0
+YMAX.US,D,20250422,000000,12.44,12.72,12.425,12.62,1024999,0
+YMAX.US,D,20250423,000000,13,13.08,12.89,12.89,1011378,0
+YMAX.US,D,20250424,000000,12.865,13.0855,12.82,13.07,742895,0
+YMAX.US,D,20250425,000000,13.1,13.26,13.09,13.21,1054013,0
+YMAX.US,D,20250428,000000,13.3387,13.3499,13.07,13.24,1089055,0
+YMAX.US,D,20250429,000000,13.21,13.3766,13.205,13.36,1124237,0
+YMAX.US,D,20250430,000000,13.11,13.25,12.8996,13.24,1383994,0
+YMAX.US,D,20250501,000000,13.26,13.32,13.15,13.16,984773,0
+YMAX.US,D,20250502,000000,13.2031,13.3567,13.19,13.35,1318692,0
+YMAX.US,D,20250505,000000,13.25,13.28,13.16,13.19,1543912,0
+YMAX.US,D,20250506,000000,13.085,13.1701,13.01,13.1,1299749,0
+YMAX.US,D,20250507,000000,13.2003,13.21,13.01,13.16,1424159,0
+YMAX.US,D,20250508,000000,13.2289,13.38,13.195,13.3,1012039,0
+YMAX.US,D,20250509,000000,13.4223,13.45,13.2701,13.34,1164493,0
+YMAX.US,D,20250512,000000,13.76,13.7761,13.5621,13.64,2176152,0
+YMAX.US,D,20250513,000000,13.8088,13.99,13.745,13.99,1682704,0
+YMAX.US,D,20250514,000000,14.05,14.1393,13.99,14.08,2388406,0
+YMAX.US,D,20250515,000000,13.8,13.83,13.59,13.75,1697245,0
+YMAX.US,D,20250516,000000,13.795,13.92,13.78,13.92,1333379,0
+YMAX.US,D,20250519,000000,13.73,13.91,13.71,13.91,1960095,0
+YMAX.US,D,20250520,000000,13.9224,13.94,13.77,13.86,1810547,0
+YMAX.US,D,20250521,000000,13.875,13.9599,13.6,13.67,2916770,0
+YMAX.US,D,20250522,000000,13.51,13.715,13.5,13.6,1573008,0
+YMAX.US,D,20250523,000000,13.45,13.5646,13.37,13.48,2226012,0
+YMAX.US,D,20250527,000000,13.655,13.8,13.655,13.78,1998050,0
+YMAX.US,D,20250528,000000,13.82,13.85,13.655,13.67,2004255,0
+YMAX.US,D,20250529,000000,13.67,13.6799,13.49,13.52,1784846,0
+YMAX.US,D,20250530,000000,13.53,13.548,13.3,13.48,2315282,0
+YMAX.US,D,20250602,000000,13.5,13.58,13.395,13.58,2239262,0
+YMAX.US,D,20250603,000000,13.61,13.74,13.555,13.72,2095989,0
+YMAX.US,D,20250604,000000,13.765,13.77,13.6311,13.75,2084494,0
+YMAX.US,D,20250605,000000,13.65,13.67,13.27,13.35,2253710,0
+YMAX.US,D,20250606,000000,13.519,13.6,13.5,13.57,1902220,0
+YMAX.US,D,20250609,000000,13.675,13.73,13.6,13.73,2683541,0
+YMAX.US,D,20250610,000000,13.77,13.78,13.662,13.78,1903792,0
+YMAX.US,D,20250611,000000,13.85,13.85,13.695,13.77,2978260,0
+YMAX.US,D,20250612,000000,13.57,13.5899,13.49,13.52,1784765,0
+YMAX.US,D,20250613,000000,13.3601,13.42,13.2601,13.3,3171846,0
+YMAX.US,D,20250616,000000,13.44,13.56,13.43,13.53,2057586,0
+YMAX.US,D,20250617,000000,13.5003,13.53,13.379,13.45,1740373,0
+YMAX.US,D,20250618,000000,13.5,13.5499,13.4007,13.49,2251138,0
+YMAX.US,D,20250620,000000,13.44,13.49,13.31,13.38,1762705,0
+YMAX.US,D,20250623,000000,13.36,13.45,13.2103,13.42,3491603,0
+YMAX.US,D,20250624,000000,13.535,13.64,13.49,13.63,2772919,0
+YMAX.US,D,20250625,000000,13.7,13.75,13.64,13.69,2378637,0
+YMAX.US,D,20250626,000000,13.56,13.6799,13.54,13.65,1996357,0
+YMAX.US,D,20250627,000000,13.679,13.6999,13.52,13.6,2779573,0
+YMAX.US,D,20250630,000000,13.7,13.77,13.69,13.76,2519777,0
+YMAX.US,D,20250701,000000,13.73,13.75,13.54,13.68,2499354,0
+YMAX.US,D,20250702,000000,13.695,13.9,13.67,13.9,2905183,0
+YMAX.US,D,20250703,000000,13.75,13.78,13.72,13.75,1475713,0
+YMAX.US,D,20250707,000000,13.73,13.74,13.57,13.65,3856287,0
+YMAX.US,D,20250708,000000,13.77,13.78,13.66,13.7,2986707,0
+YMAX.US,D,20250709,000000,13.74,13.85,13.71,13.82,3130297,0
+YMAX.US,D,20250710,000000,13.7183,13.82,13.67,13.78,2213180,0
+YMAX.US,D,20250711,000000,13.77,13.86,13.73,13.77,2500660,0
+YMAX.US,D,20250714,000000,13.76,13.91,13.74,13.87,2750734,0
+YMAX.US,D,20250715,000000,13.925,13.9701,13.87,13.87,2699481,0
+YMAX.US,D,20250716,000000,13.8915,14.02,13.85,13.99,3840428,0
+YMAX.US,D,20250717,000000,13.905,14.02,13.89,13.98,2931390,0
+YMAX.US,D,20250718,000000,14.03,14.08,13.9,13.93,3345895,0
+YMAX.US,D,20250721,000000,14,14.1137,13.93,13.93,3652364,0
+YMAX.US,D,20250722,000000,13.98,14,13.76,13.97,2850995,0
+YMAX.US,D,20250723,000000,14.02,14.03,13.91,14,2777339,0
+YMAX.US,D,20250724,000000,13.855,13.88,13.73,13.77,2487465,0
+YMAX.US,D,20250725,000000,13.8,13.8552,13.74,13.85,2543012,0
+YMAX.US,D,20250728,000000,13.94,13.94,13.85,13.9,3933104,0
+YMAX.US,D,20250729,000000,13.925,13.93,13.675,13.74,3863947,0
+YMAX.US,D,20250730,000000,13.79,13.83,13.64,13.69,2966284,0
+YMAX.US,D,20250731,000000,13.72,13.7599,13.55,13.56,3068550,0
+YMAX.US,D,20250801,000000,13.325,13.37,13.01,13.14,5218802,0
+YMAX.US,D,20250804,000000,13.2683,13.36,13.2208,13.35,3040362,0
+YMAX.US,D,20250805,000000,13.4,13.42,13.2201,13.27,2491254,0
+YMAX.US,D,20250806,000000,13.22,13.28,13.11,13.28,3208226,0
+YMAX.US,D,20250807,000000,13.21,13.28,13.07,13.16,2221313,0
+YMAX.US,D,20250808,000000,13.2,13.24,13.11,13.14,2725774,0
+YMAX.US,D,20250811,000000,13.1595,13.17,13.03,13.05,4135874,0
+YMAX.US,D,20250812,000000,13.11,13.19,13.05,13.18,2581226,0
+YMAX.US,D,20250813,000000,13.2313,13.3199,13.21,13.26,3393513,0
+YMAX.US,D,20250814,000000,13.0812,13.13,13.01,13.11,2973789,0
+YMAX.US,D,20250815,000000,13.09,13.11,13.03,13.1,2462182,0
+YMAX.US,D,20250818,000000,13.06,13.15,13.04,13.12,2461878,0
+YMAX.US,D,20250819,000000,13.13,13.13,12.79,12.83,3193842,0
+YMAX.US,D,20250820,000000,12.79,12.8077,12.5,12.75,3111012,0
+YMAX.US,D,20250821,000000,12.5501,12.6,12.485,12.56,1621130,0
+YMAX.US,D,20250822,000000,12.56,12.87,12.53,12.85,2866383,0
+YMAX.US,D,20250825,000000,12.8104,12.84,12.715,12.76,2132074,0
+YMAX.US,D,20250826,000000,12.76,12.825,12.72,12.82,1244653,0
+YMAX.US,D,20250827,000000,12.83,12.87,12.7912,12.82,1572890,0
+YMAX.US,D,20250828,000000,12.735,12.805,12.73,12.8,1361391,0
+YMAX.US,D,20250829,000000,12.765,12.79,12.66,12.71,2307310,0
+YMAX.US,D,20250902,000000,12.57,12.69,12.47,12.69,2545354,0
+YMAX.US,D,20250903,000000,12.71,12.74,12.61,12.65,2070731,0
+YMAX.US,D,20250904,000000,12.51,12.57,12.45,12.55,1874287,0
+YMAX.US,D,20250905,000000,12.6308,12.6565,12.41,12.53,2680711,0
+YMAX.US,D,20250908,000000,12.58,12.6365,12.56,12.59,2354268,0
+YMAX.US,D,20250909,000000,12.62,12.75,12.6,12.75,1546156,0
+YMAX.US,D,20250910,000000,12.78,12.8,12.65,12.67,1435217,0
+YMAX.US,D,20250911,000000,12.6098,12.66,12.5735,12.66,1197726,0
+YMAX.US,D,20250912,000000,12.66,12.69,12.64,12.67,1518815,0
+YMAX.US,D,20250915,000000,12.71,12.78,12.7,12.76,1871879,0
+YMAX.US,D,20250916,000000,12.7997,12.875,12.7501,12.85,1279427,0
+YMAX.US,D,20250917,000000,12.8693,12.92,12.7337,12.89,1886020,0
+YMAX.US,D,20250918,000000,12.82,12.9,12.7819,12.86,1278658,0
+YMAX.US,D,20250919,000000,12.88,12.95,12.88,12.92,1441019,0
+YMAX.US,D,20250922,000000,12.88,12.99,12.8407,12.99,1791911,0
+YMAX.US,D,20250923,000000,13,13.04,12.84,12.86,1803165,0
+YMAX.US,D,20250924,000000,12.92,12.98,12.85,12.86,2332060,0
+YMAX.US,D,20250925,000000,12.68,12.718592,12.5101,12.6,1884345,0
+YMAX.US,D,20250926,000000,12.61,12.67,12.53,12.65,2641260,0
+YMAX.US,D,20250929,000000,12.745,12.86,12.74,12.85,2641399,0
+YMAX.US,D,20250930,000000,12.84,12.86,12.73,12.81,1475402,0
+YMAX.US,D,20251001,000000,12.78,12.9,12.75,12.88,1535467,0
+YMAX.US,D,20251002,000000,12.8466,12.89,12.76,12.85,1416521,0
+YMAX.US,D,20251003,000000,12.87,12.9,12.73,12.81,1977743,0
+YMAX.US,D,20251006,000000,13.04,13.05,12.89,13.02,3015278,0
+YMAX.US,D,20251007,000000,13.08,13.1,12.85,12.94,2059920,0
+YMAX.US,D,20251008,000000,12.995,13.15,12.99,13.14,1566231,0
+YMAX.US,D,20251009,000000,13.03,13.03,12.88,12.98,1607165,0
+YMAX.US,D,20251010,000000,12.985,13.02,12.41,12.43,4515031,0
+YMAX.US,D,20251013,000000,12.64,12.7,12.55,12.7,1596306,0
+YMAX.US,D,20251014,000000,12.52,12.74,12.37,12.63,1927424,0
+YMAX.US,D,20251015,000000,12.56,12.68,12.44,12.6,1653097,0
+YMAX.US,D,20251016,000000,12.63,12.66,12.34,12.4,2009891,0
+YMAX.US,D,20251017,000000,12.33,12.41,12.23,12.34,2466728,0
+YMAX.US,D,20251020,000000,12.495,12.65,12.49,12.6,1648245,0
+YMAX.US,D,20251021,000000,12.585,12.6,12.4913,12.55,1345398,0
+YMAX.US,D,20251022,000000,12.35,12.38,11.95,12.14,3220259,0
+YMAX.US,D,20251023,000000,12.13,12.29,12.11,12.27,1998196,0
+YMAX.US,D,20251024,000000,12.38,12.45,12.36,12.39,1778725,0
+YMAX.US,D,20251027,000000,12.55,12.58,12.51,12.54,1788939,0
+YMAX.US,D,20251028,000000,12.58,12.64,12.525,12.54,1818468,0
+YMAX.US,D,20251029,000000,12.35,12.37,12.18,12.27,2010072,0
+YMAX.US,D,20251030,000000,12.14,12.14,11.95,11.95,2517326,0
+YMAX.US,D,20251031,000000,12.155,12.22,12.0501,12.14,2158650,0
+YMAX.US,D,20251103,000000,12.19,12.19,12,12.06,2239293,0
+YMAX.US,D,20251104,000000,11.905,11.95,11.675,11.69,3326693,0
+YMAX.US,D,20251105,000000,11.59,11.66,11.521186,11.58,1943968,0
+YMAX.US,D,20251106,000000,11.65,11.65,11.27,11.28,3591445,0
+YMAX.US,D,20251107,000000,11.07,11.36,11.03,11.35,3778236,0
+YMAX.US,D,20251110,000000,11.5,11.56,11.44,11.52,1973421,0
+YMAX.US,D,20251111,000000,11.495,11.532,11.43,11.47,1388695,0
+YMAX.US,D,20251112,000000,11.34,11.3714,11.215,11.27,2051357,0
+YMAX.US,D,20251113,000000,11.24,11.24,10.87,10.91,3466241,0
+YMAX.US,D,20251114,000000,10.66,10.99,10.6465,10.86,3480199,0
+YMAX.US,D,20251117,000000,10.765,10.9,10.6,10.7,4138119,0
+YMAX.US,D,20251118,000000,10.57,10.77,10.55,10.68,3148912,0
+YMAX.US,D,20251119,000000,10.56,10.63,10.36,10.48,2461454,0
+YMAX.US,D,20251120,000000,10.68,10.7,10.14,10.14,3683119,0
+YMAX.US,D,20251121,000000,10.15,10.33,10.01,10.22,3693387,0
+YMAX.US,D,20251124,000000,10.29,10.4899,10.27,10.45,1770408,0
+YMAX.US,D,20251125,000000,10.415,10.548007,10.33,10.52,1546933,0
+YMAX.US,D,20251126,000000,10.455,10.6,10.45,10.56,3062807,0
+YMAX.US,D,20251128,000000,10.585,10.72,10.57,10.69,1136403,0
+YMAX.US,D,20251201,000000,10.5,10.64,10.4735,10.6,2164029,0
+YMAX.US,D,20251202,000000,10.625,10.7351,10.6,10.64,3087015,0
+YMAX.US,D,20251203,000000,10.552,10.69,10.525,10.66,1916821,0
+YMAX.US,D,20251204,000000,10.66,10.74,10.62,10.72,1570030,0
+YMAX.US,D,20251205,000000,10.7,10.77,10.66,10.7,1610741,0
+YMAX.US,D,20251208,000000,10.705,10.75,10.67,10.74,1895369,0
+YMAX.US,D,20251209,000000,10.71,10.865,10.68,10.81,1978065,0
+YMAX.US,D,20251210,000000,10.67,10.76,10.62,10.71,2477158,0
+YMAX.US,D,20251211,000000,10.63,10.69,10.545,10.69,1788152,0
+YMAX.US,D,20251212,000000,10.68,10.75,10.49,10.54,2590309,0
+YMAX.US,D,20251215,000000,10.565,10.57,10.38,10.39,2570363,0
+YMAX.US,D,20251216,000000,10.37,10.5099,10.36,10.48,3832788,0
+YMAX.US,D,20251217,000000,10.41,10.46,10.1845,10.2,4778005,0
+YMAX.US,D,20251218,000000,10.32,10.3938,10.23,10.24,3418401,0
+YMAX.US,D,20251219,000000,10.3,10.4198,10.28,10.38,2997939,0
+YMAX.US,D,20251222,000000,10.44,10.51,10.42,10.42,2060502,0
+YMAX.US,D,20251223,000000,10.4,10.415,10.3114,10.38,1374056,0
+YMAX.US,D,20251224,000000,10.2701,10.3051,10.23,10.27,1161262,0
+YMAX.US,D,20251226,000000,10.27,10.3,10.21,10.27,2288490,0
+YMAX.US,D,20251229,000000,10.18,10.27,10.16,10.21,2023598,0
+YMAX.US,D,20251230,000000,10.215,10.2773,10.19,10.19,3049763,0
+YMAX.US,D,20251231,000000,10.07,10.09,9.98,9.98,2452192,0
+YMAX.US,D,20260102,000000,10.05,10.09,9.99,10.06,2457210,0
+YMAX.US,D,20260105,000000,10.15,10.29,10.14,10.25,2061248,0
+YMAX.US,D,20260106,000000,10.26,10.28,10.2,10.27,1341569,0
+YMAX.US,D,20260107,000000,10.175,10.18,10.092,10.13,1030861,0
+YMAX.US,D,20260108,000000,10.125,10.15,10.04,10.09,1291313,0
+YMAX.US,D,20260109,000000,10.1,10.13,10,10.12,1596094,0
+YMAX.US,D,20260112,000000,10.07,10.17,10.05,10.12,1614128,0
+YMAX.US,D,20260113,000000,10.17,10.25,10.1,10.25,1781805,0
+YMAX.US,D,20260114,000000,10.14,10.16,10.04,10.12,1714312,0
+YMAX.US,D,20260115,000000,10.12,10.15,10.0201,10.06,1621085,0
+YMAX.US,D,20260116,000000,10.065,10.1,10,10.06,1832581,0
+YMAX.US,D,20260120,000000,9.8403,9.93,9.78,9.79,3358690,0
+YMAX.US,D,20260121,000000,9.72,9.87,9.67,9.82,3603788,0
+YMAX.US,D,20260122,000000,9.85,9.92,9.841,9.87,2426792,0
+YMAX.US,D,20260123,000000,9.85,9.94,9.82,9.87,1831784,0
+YMAX.US,D,20260126,000000,9.81,9.91,9.8,9.85,1805308,0
+YMAX.US,D,20260127,000000,9.85,9.88,9.82,9.84,1415556,0
+YMAX.US,D,20260128,000000,9.79,9.8263,9.675,9.7,1809724,0
+YMAX.US,D,20260129,000000,9.7,9.7186,9.46,9.57,3369600,0
+YMAX.US,D,20260130,000000,9.49,9.53,9.31,9.34,3089381,0
+YMAX.US,D,20260202,000000,9.21,9.38,9.18,9.23,2661348,0
+YMAX.US,D,20260203,000000,9.26,9.26,8.91,9.05,3622932,0
+YMAX.US,D,20260204,000000,8.94,8.95,8.67,8.84,3562974,0
+YMAX.US,D,20260205,000000,8.65,8.745,8.41,8.43,3372164,0
+YMAX.US,D,20260206,000000,8.575,8.805,8.52,8.76,2248524,0
+YMAX.US,D,20260209,000000,8.68,8.88,8.65,8.79,2193373,0
+YMAX.US,D,20260210,000000,8.845,8.935,8.8,8.8,2228924,0
+YMAX.US,D,20260211,000000,8.7,8.7291,8.54,8.66,3059278,0
+YMAX.US,D,20260212,000000,8.62,8.66,8.32,8.37,3114681,0
+YMAX.US,D,20260213,000000,8.36,8.51,8.34,8.46,2402980,0
+YMAX.US,D,20260217,000000,8.395,8.4951,8.3148,8.47,2823125,0
+YMAX.US,D,20260218,000000,8.4,8.525,8.385,8.44,2003342,0
diff --git a/daily/us/nyse etfs/2/zhdg.us.txt b/daily/us/nyse etfs/2/zhdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a640a31f6fc62c8682a06a36e34cc32ffb0fff0
--- /dev/null
+++ b/daily/us/nyse etfs/2/zhdg.us.txt	
@@ -0,0 +1,1137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZHDG.US,D,20210708,000000,19.92,19.92,19.604,19.607,23668,0
+ZHDG.US,D,20210709,000000,19.762,19.821,19.762,19.812,86905,0
+ZHDG.US,D,20210712,000000,19.831,19.831,19.814,19.814,1946,0
+ZHDG.US,D,20210713,000000,19.831,19.831,19.753,19.753,134183,0
+ZHDG.US,D,20210714,000000,19.87,19.89,19.841,19.841,139460,0
+ZHDG.US,D,20210715,000000,19.821,19.821,19.772,19.777,71836,0
+ZHDG.US,D,20210716,000000,20.008,20.008,19.672,19.672,189035,0
+ZHDG.US,D,20210719,000000,19.505,19.594,19.486,19.502,132765,0
+ZHDG.US,D,20210720,000000,19.535,19.633,19.535,19.633,63669,0
+ZHDG.US,D,20210721,000000,19.703,19.786,19.703,19.763,69392,0
+ZHDG.US,D,20210722,000000,19.737,19.756,19.722,19.756,145246,0
+ZHDG.US,D,20210723,000000,19.88,19.92,19.88,19.915,128038,0
+ZHDG.US,D,20210726,000000,19.92,19.949,19.92,19.947,129678,0
+ZHDG.US,D,20210727,000000,19.831,19.867,19.811,19.867,229245,0
+ZHDG.US,D,20210728,000000,19.87,19.89,19.86,19.88,80701,0
+ZHDG.US,D,20210729,000000,19.895,19.93,19.89,19.9,89525,0
+ZHDG.US,D,20210730,000000,19.89,19.89,19.831,19.865,94415,0
+ZHDG.US,D,20210802,000000,19.89,19.89,19.799,19.799,108544,0
+ZHDG.US,D,20210803,000000,19.791,19.91,19.752,19.91,67479,0
+ZHDG.US,D,20210804,000000,19.821,19.851,19.802,19.811,158055,0
+ZHDG.US,D,20210805,000000,19.851,19.891,19.851,19.891,77737,0
+ZHDG.US,D,20210806,000000,19.88,19.943,19.86,19.943,239546,0
+ZHDG.US,D,20210809,000000,19.91,19.92,19.88,19.88,162414,0
+ZHDG.US,D,20210810,000000,19.91,19.939,19.9,19.903,77020,0
+ZHDG.US,D,20210811,000000,19.92,19.969,19.91,19.969,102111,0
+ZHDG.US,D,20210812,000000,19.916,19.999,19.9,19.989,68662,0
+ZHDG.US,D,20210813,000000,19.999,20.008,19.949,19.949,58504,0
+ZHDG.US,D,20210816,000000,19.92,20.021,19.92,20.021,32045,0
+ZHDG.US,D,20210817,000000,19.979,19.979,19.9,19.964,61737,0
+ZHDG.US,D,20210818,000000,19.959,19.959,19.86,19.86,61309,0
+ZHDG.US,D,20210819,000000,19.91,19.93,19.821,19.904,39903,0
+ZHDG.US,D,20210820,000000,19.91,19.97,19.91,19.97,55251,0
+ZHDG.US,D,20210823,000000,20.048,20.107,20.048,20.092,41937,0
+ZHDG.US,D,20210824,000000,20.107,20.127,20.097,20.097,69293,0
+ZHDG.US,D,20210825,000000,20.087,20.205,20.077,20.142,121691,0
+ZHDG.US,D,20210826,000000,20.147,20.147,20.048,20.058,33957,0
+ZHDG.US,D,20210827,000000,20.107,20.206,20.107,20.176,38103,0
+ZHDG.US,D,20210830,000000,20.245,20.295,20.245,20.255,24861,0
+ZHDG.US,D,20210831,000000,22.278,22.278,20.244,20.274,35161,0
+ZHDG.US,D,20210901,000000,20.235,20.295,20.225,20.255,33944,0
+ZHDG.US,D,20210902,000000,20.304,20.304,20.265,20.275,88900,0
+ZHDG.US,D,20210903,000000,20.275,20.314,20.245,20.295,16206,0
+ZHDG.US,D,20210907,000000,20.225,20.28,20.176,20.255,52216,0
+ZHDG.US,D,20210908,000000,20.245,20.275,20.176,20.245,16642,0
+ZHDG.US,D,20210909,000000,20.265,20.285,20.196,20.196,36901,0
+ZHDG.US,D,20210910,000000,20.225,20.225,20.127,20.127,151870,0
+ZHDG.US,D,20210913,000000,20.157,20.157,20.092,20.117,25627,0
+ZHDG.US,D,20210914,000000,20.097,20.117,20.018,20.018,46558,0
+ZHDG.US,D,20210915,000000,20.087,20.137,20.028,20.077,157102,0
+ZHDG.US,D,20210916,000000,20.117,20.206,20.116,20.117,16649,0
+ZHDG.US,D,20210917,000000,20.107,20.107,20.018,20.038,86192,0
+ZHDG.US,D,20210920,000000,19.88,19.89,19.722,19.762,121914,0
+ZHDG.US,D,20210921,000000,19.811,19.811,19.732,19.786,36916,0
+ZHDG.US,D,20210922,000000,19.801,19.86,19.801,19.801,29944,0
+ZHDG.US,D,20210923,000000,19.91,19.995,19.91,19.91,73997,0
+ZHDG.US,D,20210924,000000,19.959,20.012,19.959,19.959,35569,0
+ZHDG.US,D,20210927,000000,20.018,20.018,19.831,19.9,49117,0
+ZHDG.US,D,20210928,000000,19.791,19.821,19.732,19.732,22471,0
+ZHDG.US,D,20210929,000000,19.732,19.801,19.722,19.732,20859,0
+ZHDG.US,D,20210930,000000,19.801,19.811,19.584,19.584,34941,0
+ZHDG.US,D,20211001,000000,19.624,19.752,19.555,19.663,67237,0
+ZHDG.US,D,20211004,000000,19.643,19.653,19.357,19.387,15295,0
+ZHDG.US,D,20211005,000000,19.604,19.653,19.574,19.584,8268,0
+ZHDG.US,D,20211006,000000,19.594,19.652,19.565,19.652,11960,0
+ZHDG.US,D,20211007,000000,19.762,19.831,19.752,19.752,100920,0
+ZHDG.US,D,20211008,000000,19.811,19.811,19.782,19.791,24243,0
+ZHDG.US,D,20211011,000000,19.722,19.722,19.663,19.663,19568,0
+ZHDG.US,D,20211012,000000,19.584,19.643,19.574,19.584,54091,0
+ZHDG.US,D,20211013,000000,19.556,19.574,19.505,19.515,28389,0
+ZHDG.US,D,20211014,000000,19.683,19.87,19.663,19.831,88518,0
+ZHDG.US,D,20211015,000000,20.077,20.077,19.959,19.999,31055,0
+ZHDG.US,D,20211018,000000,19.88,20.008,19.87,19.979,6153,0
+ZHDG.US,D,20211019,000000,20.147,20.157,20.139,20.157,19292,0
+ZHDG.US,D,20211020,000000,20.196,20.211,20.156,20.156,16488,0
+ZHDG.US,D,20211021,000000,20.154,20.225,20.154,20.216,32195,0
+ZHDG.US,D,20211022,000000,20.206,20.206,20.117,20.166,53844,0
+ZHDG.US,D,20211025,000000,20.196,20.304,20.196,20.295,34279,0
+ZHDG.US,D,20211026,000000,20.285,20.393,20.285,20.329,36243,0
+ZHDG.US,D,20211027,000000,20.393,20.502,20.265,20.265,36706,0
+ZHDG.US,D,20211028,000000,20.324,20.431,20.324,20.403,63047,0
+ZHDG.US,D,20211029,000000,20.304,20.452,20.304,20.432,41730,0
+ZHDG.US,D,20211101,000000,20.453,20.453,20.374,20.443,18575,0
+ZHDG.US,D,20211102,000000,20.443,20.51,20.443,20.51,29126,0
+ZHDG.US,D,20211103,000000,20.467,20.594,20.467,20.594,57033,0
+ZHDG.US,D,20211104,000000,20.591,20.669,20.571,20.62,33399,0
+ZHDG.US,D,20211105,000000,20.827,20.852,20.743,20.778,48345,0
+ZHDG.US,D,20211108,000000,20.788,20.827,20.729,20.729,44810,0
+ZHDG.US,D,20211109,000000,20.808,20.808,20.768,20.768,40831,0
+ZHDG.US,D,20211110,000000,20.669,20.778,20.186,20.591,91447,0
+ZHDG.US,D,20211111,000000,20.66,20.66,20.64,20.64,14045,0
+ZHDG.US,D,20211112,000000,20.66,20.758,20.66,20.739,30575,0
+ZHDG.US,D,20211115,000000,20.748,20.748,20.669,20.669,52094,0
+ZHDG.US,D,20211116,000000,20.768,20.813,20.768,20.778,32265,0
+ZHDG.US,D,20211117,000000,20.709,20.748,20.709,20.739,18231,0
+ZHDG.US,D,20211118,000000,20.729,20.793,20.709,20.758,29490,0
+ZHDG.US,D,20211119,000000,20.773,20.798,20.768,20.778,32119,0
+ZHDG.US,D,20211122,000000,20.857,20.941,20.699,20.729,35908,0
+ZHDG.US,D,20211123,000000,20.778,20.778,20.611,20.669,138677,0
+ZHDG.US,D,20211124,000000,20.63,20.65,20.551,20.64,17394,0
+ZHDG.US,D,20211126,000000,20.413,20.452,20.305,20.35,27810,0
+ZHDG.US,D,20211129,000000,20.502,20.524,20.383,20.502,7805,0
+ZHDG.US,D,20211130,000000,20.443,20.453,20.265,20.309,35071,0
+ZHDG.US,D,20211201,000000,20.403,20.512,20.166,20.166,62527,0
+ZHDG.US,D,20211202,000000,20.176,20.413,20.176,20.344,18730,0
+ZHDG.US,D,20211203,000000,20.403,20.403,20.216,20.265,46012,0
+ZHDG.US,D,20211206,000000,20.275,20.497,20.275,20.462,15237,0
+ZHDG.US,D,20211207,000000,20.65,20.822,20.462,20.739,14330,0
+ZHDG.US,D,20211208,000000,20.75,20.798,20.739,20.795,30939,0
+ZHDG.US,D,20211209,000000,20.748,20.768,20.669,20.679,24133,0
+ZHDG.US,D,20211210,000000,20.916,20.916,20.689,20.807,32112,0
+ZHDG.US,D,20211213,000000,20.763,20.798,20.63,20.63,29166,0
+ZHDG.US,D,20211214,000000,20.591,20.65,20.513,20.581,29025,0
+ZHDG.US,D,20211215,000000,20.482,20.798,20.325,20.768,90012,0
+ZHDG.US,D,20211216,000000,20.847,20.847,20.64,20.64,25421,0
+ZHDG.US,D,20211217,000000,20.591,20.689,20.492,20.492,32511,0
+ZHDG.US,D,20211220,000000,20.393,20.472,20.275,20.403,27525,0
+ZHDG.US,D,20211221,000000,20.423,20.64,20.423,20.63,33630,0
+ZHDG.US,D,20211222,000000,20.76,20.81,20.6609,20.78,26955,0
+ZHDG.US,D,20211223,000000,20.9,20.98,20.9,20.91,19691,0
+ZHDG.US,D,20211227,000000,21.1,21.2,21.0701,21.11,27312,0
+ZHDG.US,D,20211228,000000,21.2,21.2,21.08,21.14,21880,0
+ZHDG.US,D,20211229,000000,21.09,21.19,21.06,21.1402,34012,0
+ZHDG.US,D,20211230,000000,21.14,21.1999,21.06,21.08,35668,0
+ZHDG.US,D,20211231,000000,21.13,21.13,21.04,21.04,43661,0
+ZHDG.US,D,20220103,000000,21,21.125,20.99,21.07,12280,0
+ZHDG.US,D,20220104,000000,21.1,21.12,21.0481,21.09,15575,0
+ZHDG.US,D,20220105,000000,21.06,21.1294,20.79,20.79,24735,0
+ZHDG.US,D,20220106,000000,20.8,20.83,20.72,20.74,44219,0
+ZHDG.US,D,20220107,000000,20.7799,20.7799,20.63,20.68,22512,0
+ZHDG.US,D,20220110,000000,20.5,20.66,20.3501,20.59,12633,0
+ZHDG.US,D,20220111,000000,20.56,20.825,20.53,20.75,23403,0
+ZHDG.US,D,20220112,000000,20.81,20.82,20.73,20.77,20145,0
+ZHDG.US,D,20220113,000000,20.7901,20.81,20.62,20.62,29523,0
+ZHDG.US,D,20220114,000000,20.6199,20.7,20.54,20.7,49871,0
+ZHDG.US,D,20220118,000000,20.47,20.47,20.2501,20.35,18408,0
+ZHDG.US,D,20220119,000000,20.4301,20.4301,20.22,20.22,19484,0
+ZHDG.US,D,20220120,000000,20.38,20.42,20.06,20.06,31986,0
+ZHDG.US,D,20220121,000000,20.0044,20.08,19.8501,19.88,37737,0
+ZHDG.US,D,20220124,000000,19.75,19.835,19.41,19.75,167751,0
+ZHDG.US,D,20220125,000000,19.67,19.73,19.48,19.69,47411,0
+ZHDG.US,D,20220126,000000,19.81,19.9199,19.65,19.65,18991,0
+ZHDG.US,D,20220127,000000,19.78,19.816,19.48,19.5,28150,0
+ZHDG.US,D,20220128,000000,19.3503,19.79,19.2601,19.75,20562,0
+ZHDG.US,D,20220131,000000,19.6,19.975,19.6,19.97,32301,0
+ZHDG.US,D,20220201,000000,19.97,20.12,19.95,20.1,35737,0
+ZHDG.US,D,20220202,000000,20.2006,20.3399,20.1201,20.32,29749,0
+ZHDG.US,D,20220203,000000,20.12,20.1396,19.96,19.96,106079,0
+ZHDG.US,D,20220204,000000,19.9499,20.095,19.87,19.98,14121,0
+ZHDG.US,D,20220207,000000,20.03,20.04,19.88,19.95,40816,0
+ZHDG.US,D,20220208,000000,19.88,20.09,19.85,20.02,55034,0
+ZHDG.US,D,20220209,000000,20.1,20.26,20,20.23,45025,0
+ZHDG.US,D,20220210,000000,20.2,20.205,19.94,19.94,18703,0
+ZHDG.US,D,20220211,000000,19.95,20.03,19.74,19.74,14419,0
+ZHDG.US,D,20220214,000000,19.64,19.65,19.54,19.58,26115,0
+ZHDG.US,D,20220215,000000,19.69,19.8,19.61,19.76,25211,0
+ZHDG.US,D,20220216,000000,19.76,19.82,19.7,19.81,21428,0
+ZHDG.US,D,20220217,000000,19.62,19.7599,19.5584,19.5584,66036,0
+ZHDG.US,D,20220218,000000,19.55,19.59,19.34,19.4,100007,0
+ZHDG.US,D,20220222,000000,19.38,19.39,19.25,19.28,15454,0
+ZHDG.US,D,20220223,000000,19.32,19.32,19.0697,19.09,39379,0
+ZHDG.US,D,20220224,000000,18.79,19.255,18.79,19.17,33216,0
+ZHDG.US,D,20220225,000000,19.1801,19.46,19.1801,19.46,77220,0
+ZHDG.US,D,20220228,000000,19.375,19.47,19.3,19.44,71935,0
+ZHDG.US,D,20220301,000000,19.38,19.38,19.23,19.27,39968,0
+ZHDG.US,D,20220302,000000,19.435,19.5,19.3518,19.47,76279,0
+ZHDG.US,D,20220303,000000,19.5,19.6,19.44,19.44,32653,0
+ZHDG.US,D,20220304,000000,19.33,19.38,19.25,19.28,20824,0
+ZHDG.US,D,20220307,000000,19.23,19.2399,18.96,18.96,33454,0
+ZHDG.US,D,20220308,000000,18.9101,19.0764,18.91,18.94,15931,0
+ZHDG.US,D,20220309,000000,19.07,19.18,19.06,19.07,31534,0
+ZHDG.US,D,20220310,000000,18.99,19.08,18.95,19.08,20408,0
+ZHDG.US,D,20220311,000000,19.18,19.185,18.89,18.89,12819,0
+ZHDG.US,D,20220314,000000,18.94,18.94,18.72,18.72,14075,0
+ZHDG.US,D,20220315,000000,18.875,18.96,18.7307,18.92,22095,0
+ZHDG.US,D,20220316,000000,19.14,19.17,19.14,19.15,1312,0
+ZHDG.US,D,20220317,000000,19.2,19.33,19.18,19.33,7095,0
+ZHDG.US,D,20220318,000000,19.36,19.52,19.3401,19.51,19772,0
+ZHDG.US,D,20220321,000000,19.4701,19.54,19.43,19.4729,19389,0
+ZHDG.US,D,20220322,000000,19.52,19.72,19.52,19.67,13501,0
+ZHDG.US,D,20220323,000000,19.55,19.56,19.48,19.48,58089,0
+ZHDG.US,D,20220324,000000,19.5499,19.59,19.471,19.55,40014,0
+ZHDG.US,D,20220325,000000,19.59,19.68,19.58,19.68,9986,0
+ZHDG.US,D,20220328,000000,19.7,19.83,19.68,19.8,104120,0
+ZHDG.US,D,20220329,000000,19.92,20.19,19.9001,20.19,6213,0
+ZHDG.US,D,20220330,000000,20.07,20.07,19.86,19.96,20405,0
+ZHDG.US,D,20220331,000000,20.01,20.05,19.8,19.82,21538,0
+ZHDG.US,D,20220401,000000,19.9,19.9,19.71,19.83,16219,0
+ZHDG.US,D,20220404,000000,19.71,19.92,19.71,19.91,47293,0
+ZHDG.US,D,20220405,000000,19.9001,19.9499,19.68,19.71,33511,0
+ZHDG.US,D,20220406,000000,19.51,19.5247,19.45,19.48,29613,0
+ZHDG.US,D,20220407,000000,19.45,19.65,19.44,19.56,10963,0
+ZHDG.US,D,20220408,000000,19.44,19.54,19.3,19.46,19831,0
+ZHDG.US,D,20220411,000000,19.4,19.4,19.1201,19.19,16370,0
+ZHDG.US,D,20220412,000000,19.29,19.32,19.16,19.2,20386,0
+ZHDG.US,D,20220413,000000,19.17,19.3852,19.13,19.37,30855,0
+ZHDG.US,D,20220414,000000,19.36,19.42,19.14,19.18,108248,0
+ZHDG.US,D,20220418,000000,19.15,19.21,19.08,19.09,40583,0
+ZHDG.US,D,20220419,000000,19.11,19.3,19.11,19.27,30113,0
+ZHDG.US,D,20220420,000000,19.3,19.36,19.18,19.26,204965,0
+ZHDG.US,D,20220421,000000,19.34,19.4,19.04,19.13,26082,0
+ZHDG.US,D,20220422,000000,19,19,18.78,18.78,148881,0
+ZHDG.US,D,20220425,000000,18.75,18.88,18.62,18.85,95138,0
+ZHDG.US,D,20220426,000000,18.67,18.69,18.57,18.61,128395,0
+ZHDG.US,D,20220427,000000,18.7,18.738,18.51,18.56,84499,0
+ZHDG.US,D,20220428,000000,18.58,18.82,18.52,18.76,29526,0
+ZHDG.US,D,20220429,000000,18.65,18.69,18.37,18.38,233340,0
+ZHDG.US,D,20220502,000000,18.33,18.4999,18.2127,18.44,27105,0
+ZHDG.US,D,20220503,000000,18.49,18.49,18.38,18.43,13890,0
+ZHDG.US,D,20220504,000000,18.35,18.66,18.34,18.64,17683,0
+ZHDG.US,D,20220505,000000,18.52,18.53,18.31,18.34,152794,0
+ZHDG.US,D,20220506,000000,18.24,18.39,18.18,18.2,15922,0
+ZHDG.US,D,20220509,000000,18.15,18.15,17.88,18,31469,0
+ZHDG.US,D,20220510,000000,18,18.06,17.8454,18.02,30402,0
+ZHDG.US,D,20220511,000000,17.97,18.03,17.72,17.88,84954,0
+ZHDG.US,D,20220512,000000,17.75,17.9,17.62,17.69,24602,0
+ZHDG.US,D,20220513,000000,17.83,17.8999,17.79,17.87,33257,0
+ZHDG.US,D,20220516,000000,17.93,17.94,17.82,17.82,32664,0
+ZHDG.US,D,20220517,000000,17.85,17.94,17.8,17.9,12738,0
+ZHDG.US,D,20220518,000000,17.81,17.846,17.67,17.67,19849,0
+ZHDG.US,D,20220519,000000,17.54,17.64,17.54,17.62,19003,0
+ZHDG.US,D,20220520,000000,17.605,17.7,17.4,17.65,9866,0
+ZHDG.US,D,20220523,000000,17.71,17.7499,17.69,17.74,3867,0
+ZHDG.US,D,20220524,000000,17.5401,17.74,17.5401,17.72,19507,0
+ZHDG.US,D,20220525,000000,17.51,17.96,17.51,17.88,14435,0
+ZHDG.US,D,20220526,000000,17.86,18.16,17.86,18.14,11500,0
+ZHDG.US,D,20220527,000000,18.22,18.36,18.22,18.35,5449,0
+ZHDG.US,D,20220531,000000,18.2201,18.32,18.22,18.29,7554,0
+ZHDG.US,D,20220601,000000,18.337,18.337,18.21,18.27,25560,0
+ZHDG.US,D,20220602,000000,18.2599,18.3199,18.18,18.3158,10180,0
+ZHDG.US,D,20220603,000000,18.1501,18.29,18.1501,18.1609,6696,0
+ZHDG.US,D,20220606,000000,18.33,18.33,18.1101,18.17,4632,0
+ZHDG.US,D,20220607,000000,18.05,18.24,18.05,18.23,14707,0
+ZHDG.US,D,20220608,000000,18.1,18.18,18.1,18.15,2708,0
+ZHDG.US,D,20220609,000000,17.97,18.04,17.8,17.85,215394,0
+ZHDG.US,D,20220610,000000,17.65,17.65,17.45,17.47,8344,0
+ZHDG.US,D,20220613,000000,17.16,17.16,16.91,16.96,29884,0
+ZHDG.US,D,20220614,000000,16.96,17.3199,16.96,16.99,38586,0
+ZHDG.US,D,20220615,000000,17,17.15,17,17.14,28634,0
+ZHDG.US,D,20220616,000000,16.7801,16.94,16.7801,16.82,29290,0
+ZHDG.US,D,20220617,000000,16.8701,16.8715,16.6101,16.86,21793,0
+ZHDG.US,D,20220621,000000,16.8799,17.01,16.8201,16.99,42399,0
+ZHDG.US,D,20220622,000000,16.9,16.94,16.82,16.93,24569,0
+ZHDG.US,D,20220623,000000,16.9,17.01,16.9,17,13271,0
+ZHDG.US,D,20220624,000000,17.01,17.2,17.01,17.1565,31476,0
+ZHDG.US,D,20220627,000000,17.06,17.22,17.05,17.2059,2528,0
+ZHDG.US,D,20220628,000000,17.13,17.19,16.83,16.9376,44997,0
+ZHDG.US,D,20220629,000000,16.82,16.98,16.82,16.93,8442,0
+ZHDG.US,D,20220630,000000,16.8,16.8999,16.66,16.7515,40514,0
+ZHDG.US,D,20220701,000000,16.9,16.93,16.8199,16.92,9369,0
+ZHDG.US,D,20220705,000000,16.87,16.95,16.74,16.93,4413,0
+ZHDG.US,D,20220706,000000,17.01,17.01,16.85,16.94,21283,0
+ZHDG.US,D,20220707,000000,16.95,17.11,16.95,17.11,18446,0
+ZHDG.US,D,20220708,000000,17.1,17.1,17,17.0953,26425,0
+ZHDG.US,D,20220711,000000,17.14,17.14,16.9801,17.0629,13280,0
+ZHDG.US,D,20220712,000000,17,17.1599,16.95,17.0387,18657,0
+ZHDG.US,D,20220713,000000,16.9,17.065,16.9,17,3080,0
+ZHDG.US,D,20220714,000000,16.9429,16.96,16.7819,16.94,28472,0
+ZHDG.US,D,20220715,000000,16.9601,17.0899,16.955,17.05,24998,0
+ZHDG.US,D,20220718,000000,17.0601,17.07,16.9302,16.9302,813,0
+ZHDG.US,D,20220719,000000,17.1001,17.26,17.1,17.26,8645,0
+ZHDG.US,D,20220720,000000,17.13,17.3541,17.13,17.3541,3984,0
+ZHDG.US,D,20220721,000000,17.46,17.4899,17.4,17.48,13330,0
+ZHDG.US,D,20220722,000000,17.3001,17.3867,17.3001,17.3867,14499,0
+ZHDG.US,D,20220725,000000,17.5,17.5,17.4,17.42,4424,0
+ZHDG.US,D,20220726,000000,17.4099,17.4099,17.27,17.31,34242,0
+ZHDG.US,D,20220727,000000,17.31,17.51,17.27,17.51,59874,0
+ZHDG.US,D,20220728,000000,17.4101,17.569,17.36,17.56,54418,0
+ZHDG.US,D,20220729,000000,17.6,17.76,17.5801,17.76,72717,0
+ZHDG.US,D,20220801,000000,17.72,17.8199,17.7,17.777,28689,0
+ZHDG.US,D,20220802,000000,17.78,17.7906,17.69,17.7,25400,0
+ZHDG.US,D,20220803,000000,17.85,17.89,17.76,17.89,107521,0
+ZHDG.US,D,20220804,000000,17.86,18.0099,17.86,17.9207,2367,0
+ZHDG.US,D,20220805,000000,17.8415,17.9299,17.81,17.9,117774,0
+ZHDG.US,D,20220808,000000,17.98,17.98,17.86,17.9315,40872,0
+ZHDG.US,D,20220809,000000,17.831,17.92,17.81,17.8944,72647,0
+ZHDG.US,D,20220810,000000,17.99,18.02,17.78,18.02,50110,0
+ZHDG.US,D,20220811,000000,18.11,18.1501,18.06,18.1501,9843,0
+ZHDG.US,D,20220812,000000,18.19,18.21,18.1001,18.1935,22035,0
+ZHDG.US,D,20220815,000000,18.25,18.39,18.1801,18.3288,40624,0
+ZHDG.US,D,20220816,000000,18.295,18.3599,18.2301,18.3576,35209,0
+ZHDG.US,D,20220817,000000,18.27,18.27,18.17,18.17,81829,0
+ZHDG.US,D,20220818,000000,18.21,18.2239,18.12,18.2101,61585,0
+ZHDG.US,D,20220819,000000,18.1,18.11,17.68,18.04,122561,0
+ZHDG.US,D,20220822,000000,17.8001,17.8572,17.79,17.7999,227557,0
+ZHDG.US,D,20220823,000000,17.7,17.7799,17.63,17.63,213043,0
+ZHDG.US,D,20220824,000000,17.79,17.8199,17.73,17.77,59813,0
+ZHDG.US,D,20220825,000000,17.83,17.88,17.74,17.88,201017,0
+ZHDG.US,D,20220826,000000,17.84,17.85,17.59,17.6,443826,0
+ZHDG.US,D,20220829,000000,17.57,17.57,17.42,17.5,25586,0
+ZHDG.US,D,20220830,000000,17.47,17.47,17.22,17.27,423612,0
+ZHDG.US,D,20220831,000000,17.35,17.35,17.09,17.15,17483,0
+ZHDG.US,D,20220901,000000,17.02,17.24,17.02,17.22,34626,0
+ZHDG.US,D,20220902,000000,17.25,17.25,17.1178,17.1178,42114,0
+ZHDG.US,D,20220906,000000,17.1255,17.196,17.12,17.12,21188,0
+ZHDG.US,D,20220907,000000,17.12,17.23,17.07,17.17,50593,0
+ZHDG.US,D,20220908,000000,17.21,17.3099,17.16,17.3,24751,0
+ZHDG.US,D,20220909,000000,17.47,17.53,17.39,17.53,84783,0
+ZHDG.US,D,20220912,000000,17.68,17.7201,17.64,17.68,13047,0
+ZHDG.US,D,20220913,000000,17.53,17.56,17.26,17.28,79773,0
+ZHDG.US,D,20220914,000000,17.233,17.34,17.21,17.22,32993,0
+ZHDG.US,D,20220915,000000,17.25,17.25,17.14,17.16,3681,0
+ZHDG.US,D,20220916,000000,17,17.0499,16.905,17,37213,0
+ZHDG.US,D,20220919,000000,16.92,17.1,16.92,17.08,37290,0
+ZHDG.US,D,20220920,000000,17.05,17.12,16.94,17,46855,0
+ZHDG.US,D,20220921,000000,17.08,17.08,16.89,16.89,61898,0
+ZHDG.US,D,20220922,000000,16.8,16.8,16.67,16.76,10797,0
+ZHDG.US,D,20220923,000000,16.49,16.49,16.485,16.49,8627,0
+ZHDG.US,D,20220926,000000,16.56,16.6,16.195,16.38,28765,0
+ZHDG.US,D,20220927,000000,16.57,16.6,16.3845,16.46,13139,0
+ZHDG.US,D,20220928,000000,16.4999,16.6,16.411,16.56,49132,0
+ZHDG.US,D,20220929,000000,16.3601,16.46,16.36,16.43,2792,0
+ZHDG.US,D,20220930,000000,16.41,16.45,16.28,16.28,29849,0
+ZHDG.US,D,20221003,000000,16.32,16.4699,16.26,16.35,7193,0
+ZHDG.US,D,20221004,000000,16.8099,16.8099,16.6,16.64,20325,0
+ZHDG.US,D,20221005,000000,16.64,16.87,16.5401,16.7,31276,0
+ZHDG.US,D,20221006,000000,16.68,16.7673,16.59,16.59,11072,0
+ZHDG.US,D,20221007,000000,16.44,16.4902,16.33,16.33,37271,0
+ZHDG.US,D,20221010,000000,16.3802,16.3802,16.3802,16.3802,94,0
+ZHDG.US,D,20221011,000000,16.2601,16.41,16.2601,16.34,6498,0
+ZHDG.US,D,20221012,000000,16.39,16.39,16.27,16.27,10660,0
+ZHDG.US,D,20221013,000000,16.24,16.56,16.2,16.49,36162,0
+ZHDG.US,D,20221014,000000,16.5,16.55,16.31,16.31,12539,0
+ZHDG.US,D,20221017,000000,16.28,16.49,16.28,16.48,29440,0
+ZHDG.US,D,20221018,000000,16.69,16.69,16.555,16.59,17407,0
+ZHDG.US,D,20221019,000000,16.55,16.58,16.4301,16.54,23314,0
+ZHDG.US,D,20221020,000000,16.48,16.49,16.44,16.49,8125,0
+ZHDG.US,D,20221021,000000,16.63,16.74,16.63,16.72,45284,0
+ZHDG.US,D,20221024,000000,16.77,16.92,16.75,16.85,25537,0
+ZHDG.US,D,20221025,000000,16.88,17.02,16.88,16.98,68274,0
+ZHDG.US,D,20221026,000000,17.09,17.09,16.91,16.91,8825,0
+ZHDG.US,D,20221027,000000,16.97,17.0025,16.85,16.85,110881,0
+ZHDG.US,D,20221028,000000,16.99,17.11,16.94,17.11,4195,0
+ZHDG.US,D,20221031,000000,17.09,17.09,17.0012,17.02,6753,0
+ZHDG.US,D,20221101,000000,16.9301,16.9813,16.93,16.9813,1472,0
+ZHDG.US,D,20221102,000000,16.87,16.9801,16.7,16.7,10230,0
+ZHDG.US,D,20221103,000000,16.52,16.59,16.47,16.54,13262,0
+ZHDG.US,D,20221104,000000,16.58,16.67,16.5,16.65,9905,0
+ZHDG.US,D,20221107,000000,16.65,16.74,16.65,16.71,16384,0
+ZHDG.US,D,20221108,000000,16.73,16.915,16.73,16.8622,3990,0
+ZHDG.US,D,20221109,000000,16.79,16.7902,16.59,16.62,21527,0
+ZHDG.US,D,20221110,000000,16.95,17.31,16.74,17.21,26721,0
+ZHDG.US,D,20221111,000000,17.2012,17.325,17.2012,17.28,17875,0
+ZHDG.US,D,20221114,000000,17.29,17.32,17.2601,17.28,18146,0
+ZHDG.US,D,20221115,000000,17.33,17.4,17.2,17.32,89464,0
+ZHDG.US,D,20221116,000000,17.2274,17.2274,17.17,17.17,236710,0
+ZHDG.US,D,20221117,000000,17.14,17.14,16.97,17.12,15886,0
+ZHDG.US,D,20221118,000000,17.22,17.25,17.04,17.14,137888,0
+ZHDG.US,D,20221121,000000,17.09,17.17,17.05,17.1,11053,0
+ZHDG.US,D,20221122,000000,17.1001,17.26,17.1001,17.26,1481,0
+ZHDG.US,D,20221123,000000,17.35,17.35,17.23,17.28,10060,0
+ZHDG.US,D,20221125,000000,17.345,17.38,17.33,17.33,510,0
+ZHDG.US,D,20221128,000000,17.2,17.27,17.0601,17.12,14673,0
+ZHDG.US,D,20221129,000000,17.1005,17.1005,17,17.0963,72553,0
+ZHDG.US,D,20221130,000000,17.01,17.4,16.9,17.4,198830,0
+ZHDG.US,D,20221201,000000,17.54,17.54,17.42,17.4486,84228,0
+ZHDG.US,D,20221202,000000,17.44,17.4911,17.24,17.4911,132911,0
+ZHDG.US,D,20221205,000000,17.31,17.31,17.07,17.1,70806,0
+ZHDG.US,D,20221206,000000,17.04,17.04,16.8,17,118533,0
+ZHDG.US,D,20221207,000000,16.95,16.97,16.85,16.97,64340,0
+ZHDG.US,D,20221208,000000,17.06,17.0651,16.94,17.0651,87658,0
+ZHDG.US,D,20221209,000000,17,17.02,16.97,16.98,54810,0
+ZHDG.US,D,20221212,000000,16.88,17.16,16.88,17.15,102225,0
+ZHDG.US,D,20221213,000000,17.49,17.52,17.14,17.3298,24532,0
+ZHDG.US,D,20221214,000000,17.26,17.38,17.15,17.15,749,0
+ZHDG.US,D,20221215,000000,16.96,17.06,16.635,16.74,22839,0
+ZHDG.US,D,20221216,000000,16.64,16.64,16.47,16.62,12446,0
+ZHDG.US,D,20221219,000000,16.6,16.6,16.4115,16.4693,57528,0
+ZHDG.US,D,20221220,000000,16.43,16.5,16.43,16.4787,2535,0
+ZHDG.US,D,20221221,000000,16.55,16.605,16.55,16.605,1974,0
+ZHDG.US,D,20221222,000000,16.425,16.425,16.26,16.3741,5485,0
+ZHDG.US,D,20221223,000000,15.86,15.86,15.68,15.85,139392,0
+ZHDG.US,D,20221227,000000,15.82,15.86,15.82,15.8456,8549,0
+ZHDG.US,D,20221228,000000,15.8301,15.8301,15.63,15.66,31248,0
+ZHDG.US,D,20221229,000000,15.76,15.92,15.76,15.92,5443,0
+ZHDG.US,D,20221230,000000,15.81,15.84,15.68,15.83,11119,0
+ZHDG.US,D,20230103,000000,15.6997,15.7897,15.6997,15.7897,13481,0
+ZHDG.US,D,20230104,000000,15.7366,15.9,15.6999,15.8,20301,0
+ZHDG.US,D,20230105,000000,15.7501,15.76,15.68,15.68,24723,0
+ZHDG.US,D,20230106,000000,15.71,16.06,15.6401,16,27716,0
+ZHDG.US,D,20230109,000000,16.1001,16.13,16.0042,16.0042,2479,0
+ZHDG.US,D,20230110,000000,15.9801,16.0883,15.98,16.0521,11136,0
+ZHDG.US,D,20230111,000000,16.12,16.285,16.07,16.2508,8348,0
+ZHDG.US,D,20230112,000000,16.2001,16.37,16.16,16.32,146131,0
+ZHDG.US,D,20230113,000000,16.19,16.32,16.165,16.32,15309,0
+ZHDG.US,D,20230117,000000,16.31,16.34,16.29,16.312,8833,0
+ZHDG.US,D,20230118,000000,16.18,16.183,15.99,16.08,7778,0
+ZHDG.US,D,20230119,000000,15.96,15.97,15.885,15.95,4566,0
+ZHDG.US,D,20230120,000000,16.12,16.18,16.08,16.165,1976,0
+ZHDG.US,D,20230123,000000,16.25,16.41,16.25,16.37,4693,0
+ZHDG.US,D,20230124,000000,16.2801,16.34,16.28,16.34,1754,0
+ZHDG.US,D,20230125,000000,16.2,16.3145,16.2,16.3145,2309,0
+ZHDG.US,D,20230126,000000,16.38,16.44,16.275,16.435,1777,0
+ZHDG.US,D,20230127,000000,16.42,16.5428,16.41,16.5428,4425,0
+ZHDG.US,D,20230130,000000,16.45,16.4501,16.24,16.29,8805,0
+ZHDG.US,D,20230131,000000,16.33,16.52,16.2711,16.51,18317,0
+ZHDG.US,D,20230201,000000,16.48,16.7245,16.48,16.7245,11773,0
+ZHDG.US,D,20230202,000000,16.87,16.92,16.75,16.8997,17314,0
+ZHDG.US,D,20230203,000000,16.76,16.86,16.72,16.7316,7758,0
+ZHDG.US,D,20230206,000000,16.6687,16.775,16.6687,16.69,4837,0
+ZHDG.US,D,20230207,000000,16.5901,16.9152,16.5901,16.9152,3956,0
+ZHDG.US,D,20230208,000000,16.76,16.7799,16.64,16.67,92389,0
+ZHDG.US,D,20230209,000000,16.75,16.79,16.61,16.67,45596,0
+ZHDG.US,D,20230210,000000,16.5301,16.59,16.5,16.59,15782,0
+ZHDG.US,D,20230213,000000,16.6701,16.81,16.65,16.785,37225,0
+ZHDG.US,D,20230214,000000,16.79,16.79,16.79,16.79,198,0
+ZHDG.US,D,20230215,000000,16.6401,16.7641,16.6401,16.7641,1821,0
+ZHDG.US,D,20230216,000000,16.69,16.71,16.575,16.58,15754,0
+ZHDG.US,D,20230217,000000,16.45,16.5393,16.38,16.5393,12831,0
+ZHDG.US,D,20230221,000000,16.28,16.2999,16.2554,16.2554,386,0
+ZHDG.US,D,20230222,000000,16.2301,16.25,16.15,16.1968,2633,0
+ZHDG.US,D,20230223,000000,16.24,16.29,16.19,16.27,33094,0
+ZHDG.US,D,20230224,000000,16.13,16.18,16.03,16.13,76803,0
+ZHDG.US,D,20230227,000000,16.14,16.21,16.14,16.15,2873,0
+ZHDG.US,D,20230228,000000,16.13,16.1504,16.11,16.11,9396,0
+ZHDG.US,D,20230301,000000,16,16.02,15.95,15.985,11130,0
+ZHDG.US,D,20230302,000000,16.0688,16.0862,16.0688,16.0862,357,0
+ZHDG.US,D,20230303,000000,16.1401,16.3516,16.14,16.3516,4780,0
+ZHDG.US,D,20230306,000000,16.34,16.38,16.34,16.3665,4246,0
+ZHDG.US,D,20230307,000000,16.27,16.3089,16.17,16.17,44144,0
+ZHDG.US,D,20230308,000000,16.05,16.16,15.9901,16.0839,11613,0
+ZHDG.US,D,20230309,000000,16.09,16.26,15.93,15.93,81046,0
+ZHDG.US,D,20230310,000000,15.76,15.97,15.56,15.815,60955,0
+ZHDG.US,D,20230313,000000,15.865,15.99,15.67,15.8441,13588,0
+ZHDG.US,D,20230314,000000,15.88,15.99,15.69,15.99,18547,0
+ZHDG.US,D,20230315,000000,15.95,15.96,15.8301,15.96,11706,0
+ZHDG.US,D,20230316,000000,15.96,16.1119,15.89,16.1119,9230,0
+ZHDG.US,D,20230317,000000,15.88,15.9526,15.86,15.9526,4593,0
+ZHDG.US,D,20230320,000000,16.01,16.01,15.95,15.9995,7625,0
+ZHDG.US,D,20230321,000000,16.04,16.23,16.02,16.2267,3318,0
+ZHDG.US,D,20230322,000000,16.09,16.26,15.92,16.02,2096,0
+ZHDG.US,D,20230323,000000,15.97,16.01,15.97,16,6869,0
+ZHDG.US,D,20230324,000000,15.86,16.0268,15.84,16.0268,6862,0
+ZHDG.US,D,20230327,000000,16.03,16.1637,15.9973,16.1637,4834,0
+ZHDG.US,D,20230328,000000,15.98,16.1001,15.96,16.002,9282,0
+ZHDG.US,D,20230329,000000,16.03,16.23,16.03,16.18,19967,0
+ZHDG.US,D,20230330,000000,16.17,16.23,16.0901,16.23,14719,0
+ZHDG.US,D,20230331,000000,16.28,16.53,16.22,16.51,11308,0
+ZHDG.US,D,20230403,000000,16.5015,16.5015,16.5015,16.5015,245,0
+ZHDG.US,D,20230404,000000,16.46,16.47,16.44,16.47,813,0
+ZHDG.US,D,20230405,000000,16.4,16.4001,16.31,16.375,24345,0
+ZHDG.US,D,20230406,000000,16.29,16.42,16.27,16.37,6079,0
+ZHDG.US,D,20230410,000000,16.3401,16.455,16.3401,16.455,1729,0
+ZHDG.US,D,20230411,000000,16.38,16.44,16.38,16.43,37634,0
+ZHDG.US,D,20230412,000000,16.4,16.4641,16.3801,16.4,2144,0
+ZHDG.US,D,20230413,000000,16.42,16.5596,16.36,16.5596,2519,0
+ZHDG.US,D,20230414,000000,16.55,16.55,16.513,16.513,4118,0
+ZHDG.US,D,20230417,000000,16.44,16.49,16.43,16.49,1344,0
+ZHDG.US,D,20230418,000000,16.5,16.57,16.46,16.5103,45256,0
+ZHDG.US,D,20230419,000000,16.5,16.55,16.445,16.55,17681,0
+ZHDG.US,D,20230420,000000,16.53,16.55,16.4952,16.4952,27254,0
+ZHDG.US,D,20230421,000000,16.51,16.51,16.48,16.5055,4076,0
+ZHDG.US,D,20230424,000000,16.51,16.5351,16.4701,16.5351,2286,0
+ZHDG.US,D,20230425,000000,16.43,16.4537,16.4048,16.4048,3236,0
+ZHDG.US,D,20230426,000000,16.35,16.35,16.31,16.31,679,0
+ZHDG.US,D,20230427,000000,16.28,16.51,16.26,16.51,1612,0
+ZHDG.US,D,20230428,000000,16.51,16.5932,16.51,16.5932,3602,0
+ZHDG.US,D,20230501,000000,16.6001,16.62,16.5801,16.62,895,0
+ZHDG.US,D,20230502,000000,16.48,16.5,16.41,16.4303,2073,0
+ZHDG.US,D,20230503,000000,16.46,16.46,16.3352,16.3352,442,0
+ZHDG.US,D,20230504,000000,16.2501,16.29,16.25,16.285,13855,0
+ZHDG.US,D,20230505,000000,16.29,16.45,16.29,16.4306,13203,0
+ZHDG.US,D,20230508,000000,16.44,16.52,16.44,16.52,1436,0
+ZHDG.US,D,20230509,000000,16.4,16.44,16.4,16.44,610,0
+ZHDG.US,D,20230510,000000,16.44,16.53,16.4,16.5,8671,0
+ZHDG.US,D,20230511,000000,16.43,16.495,16.43,16.465,5963,0
+ZHDG.US,D,20230512,000000,16.43,16.445,16.29,16.29,2790,0
+ZHDG.US,D,20230515,000000,16.5099,16.5099,16.465,16.465,1556,0
+ZHDG.US,D,20230516,000000,16.39,16.425,16.39,16.425,215,0
+ZHDG.US,D,20230517,000000,16.42,16.525,16.42,16.525,722,0
+ZHDG.US,D,20230518,000000,16.55,16.6269,16.55,16.6269,545,0
+ZHDG.US,D,20230519,000000,16.65,16.68,16.6107,16.67,4070,0
+ZHDG.US,D,20230522,000000,16.6,16.655,16.6,16.655,5795,0
+ZHDG.US,D,20230523,000000,16.5802,16.5802,16.5802,16.5802,141,0
+ZHDG.US,D,20230524,000000,16.39,16.43,16.3801,16.4017,44139,0
+ZHDG.US,D,20230525,000000,16.49,16.5252,16.48,16.5252,75015,0
+ZHDG.US,D,20230526,000000,16.65,16.67,16.625,16.67,18341,0
+ZHDG.US,D,20230530,000000,16.65,16.6704,16.65,16.6704,1854,0
+ZHDG.US,D,20230531,000000,16.635,16.635,16.52,16.58,2470,0
+ZHDG.US,D,20230601,000000,16.58,16.67,16.58,16.67,45396,0
+ZHDG.US,D,20230602,000000,16.77,16.85,16.7507,16.845,3365,0
+ZHDG.US,D,20230605,000000,16.85,16.8997,16.84,16.8997,17598,0
+ZHDG.US,D,20230606,000000,16.9,16.9,16.9,16.9,38,0
+ZHDG.US,D,20230607,000000,16.875,16.875,16.875,16.875,62,0
+ZHDG.US,D,20230608,000000,16.92,16.935,16.92,16.935,2791,0
+ZHDG.US,D,20230609,000000,16.91,16.945,16.91,16.945,5139,0
+ZHDG.US,D,20230612,000000,16.98,16.98,16.95,16.97,1107,0
+ZHDG.US,D,20230613,000000,17,17.15,16.97,17.06,12916,0
+ZHDG.US,D,20230614,000000,17.08,17.165,16.9701,17.095,11981,0
+ZHDG.US,D,20230615,000000,17.18,17.31,17.15,17.285,8965,0
+ZHDG.US,D,20230616,000000,17.35,17.4,17.32,17.3444,14023,0
+ZHDG.US,D,20230620,000000,17.19,17.265,17.15,17.23,8933,0
+ZHDG.US,D,20230621,000000,17.12,17.24,17.11,17.205,6161,0
+ZHDG.US,D,20230622,000000,17.12,17.14,17.04,17.12,11459,0
+ZHDG.US,D,20230623,000000,17.15,17.155,17.15,17.155,140,0
+ZHDG.US,D,20230626,000000,17.04,17.1015,17.04,17.1015,9893,0
+ZHDG.US,D,20230627,000000,17.04,17.22,17.04,17.185,4385,0
+ZHDG.US,D,20230628,000000,17.1,17.24,17.08,17.185,1645,0
+ZHDG.US,D,20230629,000000,17.14,17.26,17.14,17.26,5895,0
+ZHDG.US,D,20230630,000000,17.4,17.45,17.4,17.435,1465,0
+ZHDG.US,D,20230703,000000,17.4,17.44,17.3801,17.44,4963,0
+ZHDG.US,D,20230705,000000,17.4,17.43,17.4,17.43,9617,0
+ZHDG.US,D,20230706,000000,17.3397,17.52,17.29,17.52,3612,0
+ZHDG.US,D,20230707,000000,17.32,17.34,17.32,17.34,3357,0
+ZHDG.US,D,20230710,000000,17.22,17.245,17.2016,17.245,5841,0
+ZHDG.US,D,20230711,000000,17.35,17.42,17.34,17.42,8957,0
+ZHDG.US,D,20230712,000000,17.5,17.5,17.48,17.48,144,0
+ZHDG.US,D,20230713,000000,17.7002,17.7002,17.7002,17.7002,28,0
+ZHDG.US,D,20230714,000000,17.6274,17.6274,17.6274,17.6274,22,0
+ZHDG.US,D,20230717,000000,17.63,17.67,17.62,17.67,3266,0
+ZHDG.US,D,20230718,000000,17.65,17.79,17.65,17.78,9062,0
+ZHDG.US,D,20230719,000000,17.91,17.91,17.8305,17.865,1254,0
+ZHDG.US,D,20230720,000000,17.75,17.78,17.6909,17.72,3103,0
+ZHDG.US,D,20230721,000000,17.71,17.79,17.71,17.79,3226,0
+ZHDG.US,D,20230724,000000,17.79,17.855,17.77,17.855,10409,0
+ZHDG.US,D,20230725,000000,17.86,17.89,17.8101,17.89,14117,0
+ZHDG.US,D,20230726,000000,17.78,17.85,17.78,17.8495,302,0
+ZHDG.US,D,20230727,000000,17.93,17.9301,17.71,17.8012,10093,0
+ZHDG.US,D,20230728,000000,17.81,17.88,17.8,17.88,22042,0
+ZHDG.US,D,20230731,000000,17.89,17.9199,17.89,17.91,5215,0
+ZHDG.US,D,20230801,000000,17.88,17.88,17.82,17.855,6981,0
+ZHDG.US,D,20230802,000000,17.75,17.88,17.65,17.7212,26951,0
+ZHDG.US,D,20230803,000000,17.635,17.73,17.59,17.71,8968,0
+ZHDG.US,D,20230804,000000,17.72,17.78,17.655,17.655,5909,0
+ZHDG.US,D,20230807,000000,17.75,17.75,17.75,17.75,178,0
+ZHDG.US,D,20230808,000000,17.65,17.72,17.61,17.72,3045,0
+ZHDG.US,D,20230809,000000,17.72,17.72,17.67,17.67,13684,0
+ZHDG.US,D,20230810,000000,17.69,17.705,17.6,17.636,4498,0
+ZHDG.US,D,20230811,000000,17.59,17.6855,17.59,17.6855,682,0
+ZHDG.US,D,20230814,000000,17.5901,17.72,17.5901,17.72,41077,0
+ZHDG.US,D,20230815,000000,17.65,17.65,17.5501,17.615,4429,0
+ZHDG.US,D,20230816,000000,17.59,17.6,17.5047,17.5047,15465,0
+ZHDG.US,D,20230817,000000,17.41,17.46,17.31,17.38,4844,0
+ZHDG.US,D,20230818,000000,17.26,17.38,17.26,17.367,4186,0
+ZHDG.US,D,20230821,000000,17.19,17.35,17.19,17.32,9924,0
+ZHDG.US,D,20230822,000000,17.37,17.41,17.37,17.375,1416,0
+ZHDG.US,D,20230823,000000,17.53,17.535,17.53,17.535,109,0
+ZHDG.US,D,20230824,000000,17.455,17.52,17.3945,17.3945,11259,0
+ZHDG.US,D,20230825,000000,17.41,17.415,17.29,17.415,10565,0
+ZHDG.US,D,20230828,000000,17.48,17.5199,17.43,17.45,15333,0
+ZHDG.US,D,20230829,000000,17.57,17.665,17.57,17.665,510,0
+ZHDG.US,D,20230830,000000,17.755,17.755,17.755,17.755,1,0
+ZHDG.US,D,20230831,000000,17.77,17.8,17.77,17.8,11712,0
+ZHDG.US,D,20230901,000000,17.71,17.76,17.68,17.725,17750,0
+ZHDG.US,D,20230905,000000,17.77,17.77,17.69,17.6994,408,0
+ZHDG.US,D,20230906,000000,17.57,17.7406,17.495,17.655,23939,0
+ZHDG.US,D,20230907,000000,17.5,17.62,17.49,17.62,755,0
+ZHDG.US,D,20230908,000000,17.54,17.6,17.51,17.51,32081,0
+ZHDG.US,D,20230911,000000,17.6199,17.62,17.5605,17.565,2314,0
+ZHDG.US,D,20230912,000000,17.6,17.6592,17.56,17.6592,2696,0
+ZHDG.US,D,20230913,000000,17.66,17.66,17.628,17.628,3133,0
+ZHDG.US,D,20230914,000000,17.6619,17.705,17.6619,17.705,746,0
+ZHDG.US,D,20230915,000000,17.5501,17.67,17.54,17.545,8819,0
+ZHDG.US,D,20230918,000000,17.65,17.65,17.593,17.595,663,0
+ZHDG.US,D,20230919,000000,17.47,17.53,17.41,17.53,6591,0
+ZHDG.US,D,20230920,000000,17.551,17.551,17.4309,17.4309,5475,0
+ZHDG.US,D,20230921,000000,17.18,17.34,17.14,17.1464,11714,0
+ZHDG.US,D,20230922,000000,17.1,17.16,17.1,17.12,8371,0
+ZHDG.US,D,20230925,000000,17.08,17.1,17.04,17.0926,4484,0
+ZHDG.US,D,20230926,000000,17.13,17.13,16.88,16.88,30291,0
+ZHDG.US,D,20230927,000000,16.975,16.975,16.89,16.923,7522,0
+ZHDG.US,D,20230928,000000,16.95,17.06,16.95,17.02,5522,0
+ZHDG.US,D,20230929,000000,17.05,17.06,16.99,16.99,5788,0
+ZHDG.US,D,20231002,000000,16.98,17.0069,16.89,17.0069,2126,0
+ZHDG.US,D,20231003,000000,16.97,16.97,16.76,16.785,12349,0
+ZHDG.US,D,20231004,000000,16.81,16.9,16.81,16.883,8735,0
+ZHDG.US,D,20231005,000000,16.81,16.895,16.81,16.895,8040,0
+ZHDG.US,D,20231006,000000,16.91,17.19,16.91,17.095,5642,0
+ZHDG.US,D,20231009,000000,17.1,17.1,17.1,17.1,82,0
+ZHDG.US,D,20231010,000000,17.15,17.2529,17.15,17.2081,2578,0
+ZHDG.US,D,20231011,000000,17.28,17.28,17.245,17.245,217,0
+ZHDG.US,D,20231012,000000,17.18,17.23,17.04,17.14,21953,0
+ZHDG.US,D,20231013,000000,17.0593,17.185,17.0593,17.185,301,0
+ZHDG.US,D,20231016,000000,17.31,17.31,17.26,17.26,250,0
+ZHDG.US,D,20231017,000000,17.255,17.255,17.255,17.255,580,0
+ZHDG.US,D,20231018,000000,17.185,17.185,17.1185,17.1185,455,0
+ZHDG.US,D,20231019,000000,17.1499,17.1499,16.9846,16.9846,2631,0
+ZHDG.US,D,20231020,000000,16.89,16.89,16.77,16.775,3221,0
+ZHDG.US,D,20231023,000000,16.6701,16.81,16.6701,16.81,328,0
+ZHDG.US,D,20231024,000000,16.8736,16.8736,16.76,16.83,8603,0
+ZHDG.US,D,20231025,000000,16.72,16.72,16.67,16.6841,4627,0
+ZHDG.US,D,20231026,000000,16.6,16.6,16.45,16.475,3971,0
+ZHDG.US,D,20231027,000000,16.42,16.4849,16.39,16.4015,4086,0
+ZHDG.US,D,20231030,000000,16.44,16.5,16.4203,16.5,3207,0
+ZHDG.US,D,20231031,000000,16.4835,16.59,16.44,16.59,3479,0
+ZHDG.US,D,20231101,000000,16.59,16.735,16.55,16.735,7473,0
+ZHDG.US,D,20231102,000000,16.8,17.09,16.8,16.97,9820,0
+ZHDG.US,D,20231103,000000,17.05,17.15,17,17.13,1963,0
+ZHDG.US,D,20231106,000000,17.04,17.13,16.99,17.121,8020,0
+ZHDG.US,D,20231107,000000,17.15,17.161,17.15,17.161,4526,0
+ZHDG.US,D,20231108,000000,17.13,17.24,17.06,17.1637,125692,0
+ZHDG.US,D,20231109,000000,17.0001,17.065,17.0001,17.065,135,0
+ZHDG.US,D,20231110,000000,17.03,17.24,17.01,17.24,2475,0
+ZHDG.US,D,20231113,000000,17.2123,17.3299,17.2123,17.25,24341,0
+ZHDG.US,D,20231114,000000,17.36,17.5,17.33,17.5,1795,0
+ZHDG.US,D,20231115,000000,17.4559,17.4559,17.455,17.455,454,0
+ZHDG.US,D,20231116,000000,17.4101,17.505,17.41,17.505,4667,0
+ZHDG.US,D,20231117,000000,17.4301,17.52,17.3601,17.5146,19291,0
+ZHDG.US,D,20231120,000000,17.53,17.57,17.46,17.57,1028,0
+ZHDG.US,D,20231121,000000,17.76,17.79,17.5,17.59,3364,0
+ZHDG.US,D,20231122,000000,17.61,17.6667,17.605,17.605,1063,0
+ZHDG.US,D,20231124,000000,17.615,17.615,17.615,17.615,34,0
+ZHDG.US,D,20231127,000000,17.53,17.625,17.5001,17.625,8845,0
+ZHDG.US,D,20231128,000000,17.55,17.6303,17.55,17.62,4242,0
+ZHDG.US,D,20231129,000000,17.65,17.65,17.61,17.61,3494,0
+ZHDG.US,D,20231130,000000,17.5975,17.6398,17.5975,17.6307,37658,0
+ZHDG.US,D,20231201,000000,17.65,17.665,17.6434,17.65,1228,0
+ZHDG.US,D,20231204,000000,17.59,17.59,17.59,17.59,762,0
+ZHDG.US,D,20231205,000000,17.65,17.68,17.63,17.6453,29082,0
+ZHDG.US,D,20231206,000000,17.6356,17.6356,17.55,17.5904,6151,0
+ZHDG.US,D,20231207,000000,17.683,17.705,17.67,17.7,5929,0
+ZHDG.US,D,20231208,000000,17.65,17.7,17.65,17.7,3173,0
+ZHDG.US,D,20231211,000000,17.7896,17.7896,17.71,17.7654,6389,0
+ZHDG.US,D,20231212,000000,17.74,17.74,17.74,17.74,109,0
+ZHDG.US,D,20231213,000000,17.73,17.8589,17.7209,17.8537,3973,0
+ZHDG.US,D,20231214,000000,17.7409,17.82,17.7409,17.815,2642,0
+ZHDG.US,D,20231215,000000,17.855,17.855,17.78,17.85,747,0
+ZHDG.US,D,20231218,000000,17.8752,17.9,17.8,17.865,7934,0
+ZHDG.US,D,20231219,000000,17.92,17.92,17.859,17.88,1762,0
+ZHDG.US,D,20231220,000000,17.8697,17.8697,17.8697,17.8697,1,0
+ZHDG.US,D,20231221,000000,17.92,17.99,17.75,17.8039,80074,0
+ZHDG.US,D,20231222,000000,17.5,17.65,17.5,17.6195,25430,0
+ZHDG.US,D,20231226,000000,17.5901,17.645,17.57,17.645,10955,0
+ZHDG.US,D,20231227,000000,17.63,17.655,17.63,17.655,10155,0
+ZHDG.US,D,20231228,000000,17.62,17.715,17.6,17.715,8091,0
+ZHDG.US,D,20231229,000000,17.69,17.71,17.5916,17.64,2884,0
+ZHDG.US,D,20240102,000000,17.56,17.635,17.56,17.635,926,0
+ZHDG.US,D,20240103,000000,17.71,17.71,17.58,17.665,2872,0
+ZHDG.US,D,20240104,000000,17.6,17.63,17.59,17.62,6582,0
+ZHDG.US,D,20240105,000000,17.61,17.6403,17.61,17.6403,3051,0
+ZHDG.US,D,20240108,000000,17.58,17.85,17.57,17.6963,34126,0
+ZHDG.US,D,20240109,000000,17.7,17.72,17.6414,17.675,13061,0
+ZHDG.US,D,20240110,000000,17.6506,17.73,17.64,17.663,1176,0
+ZHDG.US,D,20240111,000000,17.7,17.7,17.6301,17.6425,1252,0
+ZHDG.US,D,20240112,000000,17.66,17.66,17.62,17.66,7735,0
+ZHDG.US,D,20240116,000000,17.5978,17.63,17.57,17.57,19510,0
+ZHDG.US,D,20240117,000000,17.68,17.7,17.64,17.64,1116,0
+ZHDG.US,D,20240118,000000,17.65,17.72,17.6113,17.6748,53548,0
+ZHDG.US,D,20240119,000000,17.6219,17.74,17.6219,17.674,23918,0
+ZHDG.US,D,20240122,000000,17.7,17.735,17.69,17.735,14480,0
+ZHDG.US,D,20240123,000000,17.65,17.745,17.65,17.745,914,0
+ZHDG.US,D,20240124,000000,17.67,17.7,17.6201,17.63,21738,0
+ZHDG.US,D,20240125,000000,17.69,17.69,17.665,17.665,581,0
+ZHDG.US,D,20240126,000000,17.73,17.755,17.73,17.755,1933,0
+ZHDG.US,D,20240129,000000,17.75,17.75,17.72,17.75,14636,0
+ZHDG.US,D,20240130,000000,17.82,17.82,17.73,17.7551,8121,0
+ZHDG.US,D,20240131,000000,17.7379,17.8037,17.7379,17.79,2942,0
+ZHDG.US,D,20240201,000000,17.82,17.82,17.7374,17.77,4082,0
+ZHDG.US,D,20240202,000000,17.8,17.8,17.72,17.765,3425,0
+ZHDG.US,D,20240205,000000,17.7401,17.78,17.7401,17.78,1216,0
+ZHDG.US,D,20240206,000000,17.75,17.8,17.75,17.77,1712,0
+ZHDG.US,D,20240207,000000,17.7201,17.8,17.7201,17.78,5094,0
+ZHDG.US,D,20240208,000000,17.74,17.79,17.74,17.78,81071,0
+ZHDG.US,D,20240209,000000,17.7601,17.78,17.75,17.78,9606,0
+ZHDG.US,D,20240212,000000,17.82,17.82,17.75,17.785,6182,0
+ZHDG.US,D,20240213,000000,17.8199,17.82,17.77,17.79,10168,0
+ZHDG.US,D,20240214,000000,17.82,17.82,17.735,17.8,20054,0
+ZHDG.US,D,20240215,000000,17.78,17.9498,17.77,17.86,10742,0
+ZHDG.US,D,20240216,000000,17.85,17.85,17.813,17.83,19339,0
+ZHDG.US,D,20240220,000000,17.87,17.87,17.84,17.87,7131,0
+ZHDG.US,D,20240221,000000,17.8,17.865,17.8,17.865,3732,0
+ZHDG.US,D,20240222,000000,17.92,18.1652,17.9,18.1652,15883,0
+ZHDG.US,D,20240223,000000,18.23,18.2824,18.21,18.245,16498,0
+ZHDG.US,D,20240226,000000,18.26,18.27,18.26,18.27,22530,0
+ZHDG.US,D,20240227,000000,18.261,18.261,18.1475,18.2242,2248,0
+ZHDG.US,D,20240228,000000,18.225,18.235,18.2096,18.2096,436,0
+ZHDG.US,D,20240229,000000,18.27,18.34,18.26,18.32,131830,0
+ZHDG.US,D,20240301,000000,18.3295,18.4048,18.3295,18.4048,2713,0
+ZHDG.US,D,20240304,000000,18.455,18.455,18.455,18.455,15,0
+ZHDG.US,D,20240305,000000,18.36,18.36,18.14,18.2278,4234,0
+ZHDG.US,D,20240306,000000,18.32,18.38,18.32,18.365,7053,0
+ZHDG.US,D,20240307,000000,18.41,18.61,18.41,18.5027,2040,0
+ZHDG.US,D,20240308,000000,18.6004,18.6004,18.455,18.455,3142,0
+ZHDG.US,D,20240311,000000,18.3,18.46,18.3,18.4,35434,0
+ZHDG.US,D,20240312,000000,18.45,18.6084,18.45,18.6084,14452,0
+ZHDG.US,D,20240313,000000,18.53,18.565,18.47,18.5263,19311,0
+ZHDG.US,D,20240314,000000,18.5052,18.5052,18.5052,18.5052,85,0
+ZHDG.US,D,20240315,000000,18.53,18.53,18.42,18.42,1297,0
+ZHDG.US,D,20240318,000000,18.5731,18.64,18.47,18.48,16665,0
+ZHDG.US,D,20240319,000000,18.57,18.595,18.51,18.595,5099,0
+ZHDG.US,D,20240320,000000,18.5301,18.6797,18.23,18.6684,4356,0
+ZHDG.US,D,20240321,000000,18.87,18.87,18.74,18.79,7196,0
+ZHDG.US,D,20240322,000000,18.81,18.81,18.71,18.71,1302,0
+ZHDG.US,D,20240325,000000,18.81,18.815,18.77,18.77,3956,0
+ZHDG.US,D,20240326,000000,18.7119,18.76,18.71,18.72,2445,0
+ZHDG.US,D,20240327,000000,18.7235,18.77,18.7235,18.77,3074,0
+ZHDG.US,D,20240328,000000,18.9,18.9099,18.81,18.8602,5569,0
+ZHDG.US,D,20240401,000000,18.7,18.82,18.7,18.745,22699,0
+ZHDG.US,D,20240402,000000,18.8,18.8,18.59,18.67,5214,0
+ZHDG.US,D,20240403,000000,18.74,18.74,18.6913,18.6913,879,0
+ZHDG.US,D,20240404,000000,18.87,18.87,18.526,18.526,1877,0
+ZHDG.US,D,20240405,000000,18.68,18.68,18.68,18.68,6,0
+ZHDG.US,D,20240408,000000,18.71,18.8,18.65,18.72,10608,0
+ZHDG.US,D,20240409,000000,18.72,18.82,18.5501,18.6518,7814,0
+ZHDG.US,D,20240410,000000,18.58,18.58,18.34,18.5246,180360,0
+ZHDG.US,D,20240411,000000,18.48,18.72,18.48,18.65,3314,0
+ZHDG.US,D,20240412,000000,18.73,18.73,18.3902,18.3902,8517,0
+ZHDG.US,D,20240415,000000,18.52,18.52,18.17,18.23,3383,0
+ZHDG.US,D,20240416,000000,18.22,18.32,18.09,18.2191,3838,0
+ZHDG.US,D,20240417,000000,18.3,18.3,18.07,18.14,3969,0
+ZHDG.US,D,20240418,000000,18.18,18.18,18.0732,18.0732,1419,0
+ZHDG.US,D,20240419,000000,18.05,18.05,17.97,17.97,4894,0
+ZHDG.US,D,20240422,000000,17.94,18.14,17.94,18.04,7788,0
+ZHDG.US,D,20240423,000000,18.215,18.25,18.17,18.215,6633,0
+ZHDG.US,D,20240424,000000,18.22,18.24,18.22,18.24,496,0
+ZHDG.US,D,20240425,000000,18.13,18.1698,17.92,18.157,5921,0
+ZHDG.US,D,20240426,000000,18.29,18.33,18.28,18.28,7046,0
+ZHDG.US,D,20240429,000000,18.2613,18.32,18.2613,18.3193,2124,0
+ZHDG.US,D,20240430,000000,18.35,18.35,18.13,18.13,1382,0
+ZHDG.US,D,20240501,000000,18.16,18.17,18.03,18.0368,4104,0
+ZHDG.US,D,20240502,000000,18.1,18.16,18.095,18.095,4373,0
+ZHDG.US,D,20240503,000000,18.23,18.35,18.2,18.33,19996,0
+ZHDG.US,D,20240506,000000,18.38,18.4682,18.27,18.4682,1332,0
+ZHDG.US,D,20240507,000000,18.66,18.66,18.41,18.565,2990,0
+ZHDG.US,D,20240508,000000,18.46,18.555,18.45,18.555,3675,0
+ZHDG.US,D,20240509,000000,18.7,18.7,18.5455,18.625,8114,0
+ZHDG.US,D,20240510,000000,18.6,18.62,18.495,18.5658,24731,0
+ZHDG.US,D,20240513,000000,18.71,18.71,18.49,18.6702,6920,0
+ZHDG.US,D,20240514,000000,18.6991,18.73,18.6991,18.73,437,0
+ZHDG.US,D,20240515,000000,18.77,18.92,18.77,18.8961,716,0
+ZHDG.US,D,20240516,000000,19.12,19.12,18.88,18.88,3339,0
+ZHDG.US,D,20240517,000000,18.88,18.9301,18.85,18.9301,669,0
+ZHDG.US,D,20240520,000000,19,19.06,18.92,18.945,4917,0
+ZHDG.US,D,20240521,000000,18.91,19.01,18.91,19.01,1493,0
+ZHDG.US,D,20240522,000000,18.97,18.97,18.795,18.96,13570,0
+ZHDG.US,D,20240523,000000,19,19,18.82,18.82,126,0
+ZHDG.US,D,20240524,000000,18.86,18.98,18.86,18.9391,6102,0
+ZHDG.US,D,20240528,000000,18.95,18.98,18.91,18.9369,101772,0
+ZHDG.US,D,20240529,000000,18.88,19,18.86,18.9207,24742,0
+ZHDG.US,D,20240530,000000,18.91,18.91,18.54,18.5782,3806,0
+ZHDG.US,D,20240531,000000,18.683,18.8367,18.62,18.8367,14201,0
+ZHDG.US,D,20240603,000000,18.86,18.8611,18.71,18.8611,3307,0
+ZHDG.US,D,20240604,000000,18.92,18.92,18.92,18.92,302,0
+ZHDG.US,D,20240605,000000,18.9633,19.0757,18.9633,19.0757,949,0
+ZHDG.US,D,20240606,000000,19.0897,19.0897,19.0897,19.0897,73,0
+ZHDG.US,D,20240607,000000,19.22,19.29,19.13,19.2094,3160,0
+ZHDG.US,D,20240610,000000,19.13,19.2,19.13,19.2,3361,0
+ZHDG.US,D,20240611,000000,19.03,19.24,18.97,19.2118,23915,0
+ZHDG.US,D,20240612,000000,19.37,19.38,19.2971,19.2971,3490,0
+ZHDG.US,D,20240613,000000,19.3,19.3225,19.172,19.3225,2784,0
+ZHDG.US,D,20240614,000000,19.44,19.44,19.25,19.3192,1650,0
+ZHDG.US,D,20240617,000000,19.4499,19.4934,19.4,19.4934,3079,0
+ZHDG.US,D,20240618,000000,19.5,19.534,19.43,19.534,647,0
+ZHDG.US,D,20240620,000000,19.58,19.58,19.47,19.4916,15316,0
+ZHDG.US,D,20240621,000000,19.46,19.4874,19.42,19.4874,1094,0
+ZHDG.US,D,20240624,000000,19.48,19.48,19.31,19.3221,1519,0
+ZHDG.US,D,20240625,000000,19.35,19.4636,19.34,19.4636,10864,0
+ZHDG.US,D,20240626,000000,19.44,19.56,19.44,19.4887,440,0
+ZHDG.US,D,20240627,000000,19.5,19.5,19.4901,19.4901,437,0
+ZHDG.US,D,20240628,000000,19.69,19.69,19.45,19.54,8485,0
+ZHDG.US,D,20240701,000000,19.5271,19.5271,19.44,19.4435,5482,0
+ZHDG.US,D,20240702,000000,19.5,19.6,19.5,19.553,11780,0
+ZHDG.US,D,20240703,000000,19.6725,19.6725,19.6725,19.6725,1,0
+ZHDG.US,D,20240705,000000,19.769,19.769,19.769,19.769,1,0
+ZHDG.US,D,20240708,000000,19.89,19.89,19.8879,19.8879,118,0
+ZHDG.US,D,20240709,000000,19.8,19.91,19.8,19.91,1059,0
+ZHDG.US,D,20240710,000000,19.88,20.03,19.88,19.9175,38565,0
+ZHDG.US,D,20240711,000000,20.02,20.03,20.01,20.02,6670,0
+ZHDG.US,D,20240712,000000,19.98,20.07,19.9388,19.9388,14516,0
+ZHDG.US,D,20240715,000000,20.13,20.14,19.9681,19.9681,1066,0
+ZHDG.US,D,20240716,000000,20.02,20.1028,19.96,20.1028,2045,0
+ZHDG.US,D,20240717,000000,20.12,20.14,19.83,19.9001,16336,0
+ZHDG.US,D,20240718,000000,19.835,19.87,19.7184,19.7184,716,0
+ZHDG.US,D,20240719,000000,19.57,19.6019,19.56,19.6019,865,0
+ZHDG.US,D,20240722,000000,19.78,19.8,19.7658,19.7658,401,0
+ZHDG.US,D,20240723,000000,19.83,19.87,19.77,19.7868,7084,0
+ZHDG.US,D,20240724,000000,19.7,19.77,19.3499,19.3499,5888,0
+ZHDG.US,D,20240725,000000,19.45,19.45,19.28,19.28,2475,0
+ZHDG.US,D,20240726,000000,19.41,19.58,19.41,19.4448,7115,0
+ZHDG.US,D,20240729,000000,19.6,19.6,19.47,19.4794,3010,0
+ZHDG.US,D,20240730,000000,19.48,19.53,19.34,19.4647,58066,0
+ZHDG.US,D,20240731,000000,19.68,19.9,19.59,19.74,20314,0
+ZHDG.US,D,20240801,000000,19.5,19.5,19.3207,19.4746,21778,0
+ZHDG.US,D,20240802,000000,19.55,19.56,19.26,19.5016,28677,0
+ZHDG.US,D,20240805,000000,19.05,19.8,18.74,18.9102,132403,0
+ZHDG.US,D,20240806,000000,18.82,19.02,18.73,18.73,12965,0
+ZHDG.US,D,20240807,000000,19.03,19.72,18.7782,18.7782,23356,0
+ZHDG.US,D,20240808,000000,18.99,19.13,18.84,19.0829,29830,0
+ZHDG.US,D,20240809,000000,19.34,19.34,19.09,19.1118,1483,0
+ZHDG.US,D,20240812,000000,19.25,19.25,18.96,19.22,8138,0
+ZHDG.US,D,20240813,000000,19.335,19.3546,19.335,19.3546,1500,0
+ZHDG.US,D,20240814,000000,19.29,19.46,19.29,19.4137,5414,0
+ZHDG.US,D,20240815,000000,19.5,19.74,19.5,19.6806,10482,0
+ZHDG.US,D,20240816,000000,19.7,19.78,19.7,19.7404,1112,0
+ZHDG.US,D,20240819,000000,19.76,19.911,19.74,19.911,5664,0
+ZHDG.US,D,20240820,000000,19.88,19.95,19.82,19.9055,2753,0
+ZHDG.US,D,20240821,000000,19.9,20,19.9,19.9804,721,0
+ZHDG.US,D,20240822,000000,20,20,19.8112,19.8112,127,0
+ZHDG.US,D,20240823,000000,19.92,20.032,19.92,20.032,6517,0
+ZHDG.US,D,20240826,000000,20.01,20.0383,19.92,19.9731,17840,0
+ZHDG.US,D,20240827,000000,19.9,20.04,19.9,19.9928,4695,0
+ZHDG.US,D,20240828,000000,19.9,19.99,19.9,19.9214,1818,0
+ZHDG.US,D,20240829,000000,20.04,20.04,19.891,19.891,2522,0
+ZHDG.US,D,20240830,000000,20.03,20.09,19.9,20.09,3691,0
+ZHDG.US,D,20240903,000000,20.09,20.11,19.742,19.742,8786,0
+ZHDG.US,D,20240904,000000,19.71,19.7334,19.71,19.7334,608,0
+ZHDG.US,D,20240905,000000,19.74,19.74,19.6413,19.6413,4234,0
+ZHDG.US,D,20240906,000000,19.65,19.65,19.4,19.4077,4694,0
+ZHDG.US,D,20240909,000000,19.39,19.5461,19.36,19.5461,16435,0
+ZHDG.US,D,20240910,000000,19.54,19.63,19.5,19.6237,9539,0
+ZHDG.US,D,20240911,000000,19.6,19.7935,19.6,19.7935,10277,0
+ZHDG.US,D,20240912,000000,19.77,19.92,19.723,19.9056,4452,0
+ZHDG.US,D,20240913,000000,19.93,20.0241,19.93,20.0241,2763,0
+ZHDG.US,D,20240916,000000,20.02,20.1199,20.02,20.0247,1081,0
+ZHDG.US,D,20240917,000000,20.04,20.11,20.04,20.0608,15740,0
+ZHDG.US,D,20240918,000000,20.07,20.14,20.0184,20.0184,6108,0
+ZHDG.US,D,20240919,000000,20.15,20.34,20.15,20.2867,25871,0
+ZHDG.US,D,20240920,000000,20.21,20.2564,20.21,20.2564,8684,0
+ZHDG.US,D,20240923,000000,20.27,20.3036,20.27,20.3036,20264,0
+ZHDG.US,D,20240924,000000,20.286,20.38,20.286,20.3395,7128,0
+ZHDG.US,D,20240925,000000,20.33,20.33,20.29,20.3244,1662,0
+ZHDG.US,D,20240926,000000,20.39,20.51,20.39,20.4131,9271,0
+ZHDG.US,D,20240927,000000,20.39,20.4088,20.39,20.4088,1107,0
+ZHDG.US,D,20240930,000000,20.5,20.5,20.4973,20.4973,171,0
+ZHDG.US,D,20241001,000000,20.32,20.33,20.32,20.323,2331,0
+ZHDG.US,D,20241002,000000,20.345,20.345,20.3301,20.3449,303,0
+ZHDG.US,D,20241003,000000,20.36,20.36,20.34,20.34,4003,0
+ZHDG.US,D,20241004,000000,20.33,20.6,20.2812,20.3731,22411,0
+ZHDG.US,D,20241007,000000,20.34,20.3704,20.3,20.3704,755,0
+ZHDG.US,D,20241008,000000,20.495,20.5827,20.495,20.5827,228,0
+ZHDG.US,D,20241009,000000,20.57,20.63,20.555,20.6185,220649,0
+ZHDG.US,D,20241010,000000,20.55,20.5787,20.51,20.5787,8307,0
+ZHDG.US,D,20241011,000000,20.59,20.7,20.5601,20.6544,65783,0
+ZHDG.US,D,20241014,000000,20.91,20.93,20.76,20.91,6927,0
+ZHDG.US,D,20241015,000000,20.6208,20.6208,20.6208,20.6208,63,0
+ZHDG.US,D,20241016,000000,20.76,20.76,20.7403,20.7403,154,0
+ZHDG.US,D,20241017,000000,20.7624,20.7624,20.7624,20.7624,1,0
+ZHDG.US,D,20241018,000000,20.8,20.8039,20.8,20.8039,236,0
+ZHDG.US,D,20241021,000000,20.72,20.77,20.58,20.7475,2695,0
+ZHDG.US,D,20241022,000000,20.65,20.7677,20.65,20.7677,2156,0
+ZHDG.US,D,20241023,000000,20.63,20.63,20.573,20.573,1858,0
+ZHDG.US,D,20241024,000000,20.5624,20.6129,20.5624,20.6129,1156,0
+ZHDG.US,D,20241025,000000,20.625,20.625,20.5894,20.5894,157,0
+ZHDG.US,D,20241028,000000,20.64,20.6485,20.64,20.6485,110,0
+ZHDG.US,D,20241029,000000,20.6,20.67,20.5819,20.651,1884,0
+ZHDG.US,D,20241030,000000,20.75,20.78,20.6244,20.6244,1332,0
+ZHDG.US,D,20241031,000000,20.35,20.35,20.32,20.34,1158,0
+ZHDG.US,D,20241101,000000,20.37,20.4262,20.36,20.4262,8114,0
+ZHDG.US,D,20241104,000000,20.3243,20.3243,20.3243,20.3243,2,0
+ZHDG.US,D,20241105,000000,20.33,20.5043,20.33,20.5043,147,0
+ZHDG.US,D,20241106,000000,20.58,20.9671,20.53,20.9671,13491,0
+ZHDG.US,D,20241107,000000,21.03,21.1415,21.03,21.1415,15096,0
+ZHDG.US,D,20241108,000000,21.07,21.15,21.07,21.1452,276,0
+ZHDG.US,D,20241111,000000,21.19,21.2272,21.19,21.2272,316,0
+ZHDG.US,D,20241112,000000,21.08,21.1828,21.08,21.1828,104,0
+ZHDG.US,D,20241113,000000,21.11,21.185,21.1001,21.185,516,0
+ZHDG.US,D,20241114,000000,21.2,21.22,21.0579,21.0579,4575,0
+ZHDG.US,D,20241115,000000,20.99,21.01,20.74,20.8313,53816,0
+ZHDG.US,D,20241118,000000,20.76,20.915,20.76,20.8981,2428,0
+ZHDG.US,D,20241119,000000,20.84,20.9068,20.84,20.9068,4533,0
+ZHDG.US,D,20241120,000000,20.92,20.9773,20.85,20.9773,731,0
+ZHDG.US,D,20241122,000000,21.09,21.21,21.05,21.1343,5325,0
+ZHDG.US,D,20241125,000000,21.39,21.39,21.12,21.2054,3301,0
+ZHDG.US,D,20241126,000000,21.17,21.306,21.17,21.306,2311,0
+ZHDG.US,D,20241127,000000,21.3,21.3,21.18,21.2234,5268,0
+ZHDG.US,D,20241129,000000,21.39,21.3902,21.39,21.3902,104,0
+ZHDG.US,D,20241202,000000,21.43,21.43,21.3947,21.3947,729,0
+ZHDG.US,D,20241204,000000,21.41,21.5,21.36,21.5,4382,0
+ZHDG.US,D,20241205,000000,21.48,21.54,21.44,21.4793,11070,0
+ZHDG.US,D,20241206,000000,21.45,21.57,21.45,21.5242,2959,0
+ZHDG.US,D,20241209,000000,21.52,21.56,21.44,21.4932,9330,0
+ZHDG.US,D,20241210,000000,21.41,21.41,21.33,21.33,1271,0
+ZHDG.US,D,20241211,000000,21.5,21.515,21.431,21.5052,4087,0
+ZHDG.US,D,20241212,000000,21.41,21.5,21.39,21.4104,5348,0
+ZHDG.US,D,20241213,000000,21.41,21.45,21.3919,21.3919,3616,0
+ZHDG.US,D,20241216,000000,21.465,21.4864,21.43,21.4864,963,0
+ZHDG.US,D,20241218,000000,21.46,21.4935,20.9381,20.9381,2698,0
+ZHDG.US,D,20241219,000000,20.92,20.92,20.86,20.8865,1277,0
+ZHDG.US,D,20241220,000000,20.9,21.0199,20.52,21.0199,566,0
+ZHDG.US,D,20241223,000000,21.02,21.1097,21.01,21.1097,1097,0
+ZHDG.US,D,20241224,000000,20.2,20.78,20.2,20.7425,19533,0
+ZHDG.US,D,20241226,000000,20.73,20.81,20.73,20.7619,60043,0
+ZHDG.US,D,20241227,000000,20.7499,20.7499,20.46,20.56,9857,0
+ZHDG.US,D,20241230,000000,20.17,20.3732,20.17,20.3732,1085,0
+ZHDG.US,D,20241231,000000,20.29,20.4,20.27,20.3,4872,0
+ZHDG.US,D,20250102,000000,20.16,20.1608,20.16,20.1608,4303,0
+ZHDG.US,D,20250103,000000,20.22,20.4044,20.22,20.4044,3910,0
+ZHDG.US,D,20250106,000000,20.52,20.64,20.49,20.49,496,0
+ZHDG.US,D,20250107,000000,20.38,20.42,20.2978,20.2978,771,0
+ZHDG.US,D,20250108,000000,20.22,20.36,20.19,20.3234,2431,0
+ZHDG.US,D,20250110,000000,20.05,20.11,20.05,20.073,3371,0
+ZHDG.US,D,20250113,000000,19.91,20.0295,19.91,20.0295,667,0
+ZHDG.US,D,20250114,000000,20.05,20.0673,20.05,20.0673,107,0
+ZHDG.US,D,20250115,000000,20.4,20.4,20.3852,20.3852,825,0
+ZHDG.US,D,20250116,000000,21.34,21.41,20.24,20.31,21982,0
+ZHDG.US,D,20250117,000000,20.26,20.61,20.26,20.43,2434,0
+ZHDG.US,D,20250121,000000,20.59,20.79,20.49,20.59,12493,0
+ZHDG.US,D,20250122,000000,20.86,20.86,20.75,20.8279,803,0
+ZHDG.US,D,20250123,000000,20.74,20.8637,20.74,20.8637,1545,0
+ZHDG.US,D,20250124,000000,20.9,20.9,20.9,20.9,290,0
+ZHDG.US,D,20250127,000000,20.4,20.65,20.38,20.598,5000,0
+ZHDG.US,D,20250128,000000,20.64,20.7719,20.6,20.7719,1868,0
+ZHDG.US,D,20250129,000000,20.85,20.86,20.62,20.8,18658,0
+ZHDG.US,D,20250130,000000,20.65,20.7692,20.5743,20.7692,816,0
+ZHDG.US,D,20250131,000000,20.93,20.93,20.6387,20.6387,234,0
+ZHDG.US,D,20250203,000000,20.53,20.539,20.53,20.539,1372,0
+ZHDG.US,D,20250205,000000,20.5,20.73,20.5,20.6518,1237,0
+ZHDG.US,D,20250206,000000,20.66,20.7088,20.66,20.7088,2466,0
+ZHDG.US,D,20250207,000000,20.7,20.7,20.5794,20.5794,233,0
+ZHDG.US,D,20250210,000000,20.63,20.7153,20.63,20.7153,108,0
+ZHDG.US,D,20250211,000000,20.76,20.76,20.6857,20.6857,687,0
+ZHDG.US,D,20250212,000000,20.58,20.6466,20.575,20.6466,534,0
+ZHDG.US,D,20250213,000000,20.78,20.89,20.69,20.8,7175,0
+ZHDG.US,D,20250214,000000,20.96,20.96,20.846,20.846,4135,0
+ZHDG.US,D,20250218,000000,20.99,20.99,20.83,20.8744,542,0
+ZHDG.US,D,20250219,000000,20.84,20.9703,20.84,20.9703,218,0
+ZHDG.US,D,20250221,000000,20.89,20.89,19.05,20.5692,4503,0
+ZHDG.US,D,20250224,000000,20.58,20.73,20.44,20.4401,5605,0
+ZHDG.US,D,20250225,000000,20.5,20.5,20.3,20.4161,30117,0
+ZHDG.US,D,20250227,000000,20.45,20.45,20.186,20.186,919,0
+ZHDG.US,D,20250228,000000,20.1,20.3626,20.1,20.3626,2570,0
+ZHDG.US,D,20250303,000000,20.375,20.4,20.0897,20.0897,6847,0
+ZHDG.US,D,20250304,000000,19.81,19.9201,19.81,19.9201,1347,0
+ZHDG.US,D,20250305,000000,21.9,21.9,19.85,20.0765,4667,0
+ZHDG.US,D,20250306,000000,19.85,19.89,19.8168,19.8168,2396,0
+ZHDG.US,D,20250307,000000,19.72,19.89,19.72,19.8605,2083,0
+ZHDG.US,D,20250310,000000,19.7,19.7,19.5011,19.5011,1528,0
+ZHDG.US,D,20250311,000000,19.4,19.4083,19.4,19.4083,3861,0
+ZHDG.US,D,20250312,000000,19.3601,19.45,19.31,19.4158,15746,0
+ZHDG.US,D,20250313,000000,19.14,19.2408,19.13,19.2103,2328,0
+ZHDG.US,D,20250314,000000,19.41,19.4584,19.34,19.4584,1502,0
+ZHDG.US,D,20250317,000000,19.58,19.5848,19.55,19.5848,82923,0
+ZHDG.US,D,20250318,000000,19.33,19.4149,19.33,19.4149,1570,0
+ZHDG.US,D,20250319,000000,19.58,19.58,19.45,19.5477,1414,0
+ZHDG.US,D,20250321,000000,19.35,19.473,19.3,19.473,1814,0
+ZHDG.US,D,20250324,000000,19.75,19.7637,19.65,19.7637,2436,0
+ZHDG.US,D,20250325,000000,19.78,19.78,19.7793,19.7793,260,0
+ZHDG.US,D,20250326,000000,19.69,19.69,19.6145,19.6145,281,0
+ZHDG.US,D,20250331,000000,19.25,19.36,19.25,19.36,2644,0
+ZHDG.US,D,20250401,000000,19.45,19.45,19.406,19.406,1070,0
+ZHDG.US,D,20250403,000000,18.96,18.9649,18.96,18.9649,4669,0
+ZHDG.US,D,20250404,000000,18.7,18.7,18.5527,18.5527,3722,0
+ZHDG.US,D,20250408,000000,18.65,18.68,18.555,18.555,4085,0
+ZHDG.US,D,20250410,000000,18.9,18.9,18.78,18.8981,4556,0
+ZHDG.US,D,20250411,000000,19.02,19.0807,18.92,19.0807,2500,0
+ZHDG.US,D,20250414,000000,19.04,19.0592,19.04,19.0592,339,0
+ZHDG.US,D,20250415,000000,19.16,19.16,19,19.0257,12720,0
+ZHDG.US,D,20250416,000000,18.92,19.01,18.821,18.821,3336,0
+ZHDG.US,D,20250417,000000,18.91,18.93,18.8032,18.8032,834,0
+ZHDG.US,D,20250421,000000,18.68,18.77,18.39,18.5465,18393,0
+ZHDG.US,D,20250422,000000,18.58,18.9,18.58,18.7687,1504,0
+ZHDG.US,D,20250423,000000,18.83,19.3,18.72,19.2684,21514,0
+ZHDG.US,D,20250424,000000,18.97,19.57,18.97,19.3429,18131,0
+ZHDG.US,D,20250425,000000,19.29,19.34,19.29,19.33,3036,0
+ZHDG.US,D,20250428,000000,19.4,19.4288,19.4,19.4288,2945,0
+ZHDG.US,D,20250429,000000,19.35,19.49,19.35,19.43,8985,0
+ZHDG.US,D,20250430,000000,19.26,19.5,19.21,19.4896,23541,0
+ZHDG.US,D,20250501,000000,19.65,19.65,19.5608,19.5608,101,0
+ZHDG.US,D,20250502,000000,19.83,19.83,19.7895,19.7895,1002,0
+ZHDG.US,D,20250505,000000,19.7392,19.8,19.67,19.67,1448,0
+ZHDG.US,D,20250506,000000,19.67,19.67,19.5721,19.5721,723,0
+ZHDG.US,D,20250508,000000,19.62,19.7022,19.58,19.7022,905,0
+ZHDG.US,D,20250509,000000,19.7028,19.71,19.59,19.6718,9018,0
+ZHDG.US,D,20250512,000000,20.04,20.2662,20.03,20.2662,1124,0
+ZHDG.US,D,20250513,000000,20.19,20.49,20.19,20.4366,11604,0
+ZHDG.US,D,20250514,000000,20.3,20.461,20.3,20.461,9440,0
+ZHDG.US,D,20250515,000000,20.28,20.5194,20.28,20.5194,2281,0
+ZHDG.US,D,20250516,000000,20.6,20.6,20.4,20.58,6108,0
+ZHDG.US,D,20250519,000000,20.47,20.6703,20.46,20.6703,6925,0
+ZHDG.US,D,20250520,000000,20.52,20.5706,20.52,20.5706,405,0
+ZHDG.US,D,20250521,000000,20.42,20.48,20.28,20.3227,391,0
+ZHDG.US,D,20250522,000000,20.26,20.3323,20.18,20.3323,8587,0
+ZHDG.US,D,20250523,000000,20.18,20.36,20.06,20.2297,2507,0
+ZHDG.US,D,20250527,000000,20.28,20.495,20.28,20.4918,575,0
+ZHDG.US,D,20250529,000000,20.5,20.5,20.33,20.4626,14254,0
+ZHDG.US,D,20250530,000000,20.32,20.5,20.27,20.5,21374,0
+ZHDG.US,D,20250602,000000,20.52,20.52,20.5105,20.5105,582,0
+ZHDG.US,D,20250603,000000,20.53,20.78,20.53,20.623,9428,0
+ZHDG.US,D,20250604,000000,20.55,20.77,20.55,20.6,9917,0
+ZHDG.US,D,20250610,000000,20.72,20.7989,20.72,20.7989,170,0
+ZHDG.US,D,20250611,000000,20.75,20.84,20.75,20.766,528,0
+ZHDG.US,D,20250613,000000,20.71,20.74,20.59,20.6349,10897,0
+ZHDG.US,D,20250617,000000,20.8,20.8,20.665,20.6738,2481,0
+ZHDG.US,D,20250618,000000,20.66,20.72,20.66,20.6607,1353,0
+ZHDG.US,D,20250620,000000,20.791,20.791,20.51,20.6218,1101,0
+ZHDG.US,D,20250623,000000,20.62,20.7788,20.56,20.7788,7043,0
+ZHDG.US,D,20250624,000000,20.895,21.05,20.7601,20.995,5416,0
+ZHDG.US,D,20250627,000000,21.26,21.26,21.1638,21.1638,349,0
+ZHDG.US,D,20250630,000000,21.22,21.31,21.22,21.31,3473,0
+ZHDG.US,D,20250701,000000,21.22,21.4,21.22,21.3101,1439,0
+ZHDG.US,D,20250702,000000,21.32,21.4,21.26,21.3809,2644,0
+ZHDG.US,D,20250707,000000,21.45,21.45,21.2533,21.3519,8315,0
+ZHDG.US,D,20250708,000000,21.28,21.375,21.28,21.375,10626,0
+ZHDG.US,D,20250709,000000,21.5,21.5,21.3,21.4594,980,0
+ZHDG.US,D,20250710,000000,21.49,21.535,21.49,21.535,1003,0
+ZHDG.US,D,20250711,000000,21.465,21.4735,21.39,21.4735,9226,0
+ZHDG.US,D,20250714,000000,21.45,21.4964,21.31,21.4964,7249,0
+ZHDG.US,D,20250715,000000,21.36,21.4176,21.36,21.4176,1683,0
+ZHDG.US,D,20250716,000000,21.42,21.4701,21.42,21.4701,948,0
+ZHDG.US,D,20250717,000000,21.545,21.5871,21.545,21.5871,970,0
+ZHDG.US,D,20250718,000000,21.5,21.5744,21.5,21.5744,1647,0
+ZHDG.US,D,20250721,000000,21.48,21.81,21.48,21.6195,65475,0
+ZHDG.US,D,20250722,000000,21.5,21.63,21.48,21.6145,9125,0
+ZHDG.US,D,20250723,000000,21.5533,21.7415,21.5533,21.7415,5740,0
+ZHDG.US,D,20250724,000000,21.8,21.96,21.69,21.8046,10230,0
+ZHDG.US,D,20250725,000000,21.81,21.92,21.791,21.8703,1044,0
+ZHDG.US,D,20250728,000000,21.8,21.85,21.8,21.8396,6675,0
+ZHDG.US,D,20250729,000000,21.95,21.95,21.81,21.81,271,0
+ZHDG.US,D,20250730,000000,21.89,21.9,21.6366,21.7669,21847,0
+ZHDG.US,D,20250731,000000,21.94,21.94,21.6852,21.6852,2982,0
+ZHDG.US,D,20250801,000000,21.39,21.48,21.31,21.3683,7706,0
+ZHDG.US,D,20250804,000000,21.5864,21.7,21.5864,21.6562,1544,0
+ZHDG.US,D,20250805,000000,21.59,21.5901,21.54,21.5897,447,0
+ZHDG.US,D,20250806,000000,21.65,21.74,21.52,21.705,19941,0
+ZHDG.US,D,20250807,000000,21.69,21.69,21.59,21.6449,12111,0
+ZHDG.US,D,20250808,000000,21.73,21.8091,21.7,21.8091,3887,0
+ZHDG.US,D,20250811,000000,21.8,21.8,21.75,21.7801,2110,0
+ZHDG.US,D,20250812,000000,21.79,22,21.79,21.985,10400,0
+ZHDG.US,D,20250813,000000,22.02,22.085,22.02,22.0435,2800,0
+ZHDG.US,D,20250814,000000,22.1,22.1,21.96,22.0564,2061,0
+ZHDG.US,D,20250815,000000,21.95,22.0156,21.95,22.0156,403,0
+ZHDG.US,D,20250818,000000,21.91,21.995,21.91,21.995,105,0
+ZHDG.US,D,20250819,000000,21.92,21.93,21.79,21.8608,883,0
+ZHDG.US,D,20250820,000000,21.64,21.8035,21.64,21.8035,600,0
+ZHDG.US,D,20250821,000000,21.69,21.85,21.69,21.7591,7155,0
+ZHDG.US,D,20250822,000000,21.93,22.06,21.93,22.0343,240,0
+ZHDG.US,D,20250825,000000,21.96,21.9779,21.89,21.9779,3349,0
+ZHDG.US,D,20250826,000000,21.87,21.9987,21.87,21.9987,138,0
+ZHDG.US,D,20250827,000000,21.97,22.0847,21.97,22.0847,131,0
+ZHDG.US,D,20250828,000000,21.42,22.1406,20.68,22.1406,350,0
+ZHDG.US,D,20250829,000000,21.91,22.21,21.89,22.0048,63134,0
+ZHDG.US,D,20250902,000000,21.91,21.91,21.7414,21.81,13843,0
+ZHDG.US,D,20250903,000000,21.99,22,21.91,21.9201,75674,0
+ZHDG.US,D,20250904,000000,22.04,22.17,22.04,22.1273,1490,0
+ZHDG.US,D,20250905,000000,22.1,22.19,21.9401,22.0648,5374,0
+ZHDG.US,D,20250908,000000,22.17,22.17,22.08,22.1162,1111,0
+ZHDG.US,D,20250909,000000,22.2,22.2,22.01,22.1777,6486,0
+ZHDG.US,D,20250910,000000,22.2,22.33,22.2,22.2401,7148,0
+ZHDG.US,D,20250911,000000,22.41,22.4162,22.38,22.4162,1555,0
+ZHDG.US,D,20250912,000000,22.47,22.47,22.415,22.415,145,0
+ZHDG.US,D,20250915,000000,22.55,22.55,22.42,22.4846,5352,0
+ZHDG.US,D,20250916,000000,22.56,22.56,22.4913,22.4913,1927,0
+ZHDG.US,D,20250917,000000,22.55,22.59,22.37,22.52,47138,0
+ZHDG.US,D,20250918,000000,22.51,22.58,22.5,22.56,1818,0
+ZHDG.US,D,20250919,000000,22.58,22.7,22.58,22.6849,2512,0
+ZHDG.US,D,20250922,000000,22.57,22.82,22.57,22.7771,2146,0
+ZHDG.US,D,20250923,000000,22.743,22.765,22.6591,22.6591,1336,0
+ZHDG.US,D,20250924,000000,22.56,22.5817,22.56,22.5817,155,0
+ZHDG.US,D,20250925,000000,22.41,22.4713,22.4,22.4713,2158,0
+ZHDG.US,D,20250926,000000,22.45,22.5752,22.45,22.5752,247,0
+ZHDG.US,D,20250929,000000,22.58,22.631,22.58,22.631,2659,0
+ZHDG.US,D,20250930,000000,22.54,22.7277,22.54,22.7277,493,0
+ZHDG.US,D,20251001,000000,22.59,22.8083,22.59,22.8083,176,0
+ZHDG.US,D,20251002,000000,22.72,22.8176,22.72,22.8176,110,0
+ZHDG.US,D,20251003,000000,22.59,22.9416,22.59,22.8263,16433,0
+ZHDG.US,D,20251007,000000,22.83,22.83,22.8161,22.8161,116,0
+ZHDG.US,D,20251008,000000,22.97,22.97,22.84,22.9376,42111,0
+ZHDG.US,D,20251009,000000,22.87,22.9,22.8,22.8115,14607,0
+ZHDG.US,D,20251010,000000,22.81,22.81,22.4252,22.4252,5933,0
+ZHDG.US,D,20251013,000000,22.32,22.65,22.32,22.6194,23005,0
+ZHDG.US,D,20251014,000000,22.58,22.65,22.532,22.6041,11414,0
+ZHDG.US,D,20251015,000000,22.55,22.6738,22.55,22.6738,392,0
+ZHDG.US,D,20251016,000000,22.77,22.78,22.5564,22.5564,2928,0
+ZHDG.US,D,20251017,000000,22.49,22.6384,22.49,22.6384,4312,0
+ZHDG.US,D,20251020,000000,22.8,22.87,22.8,22.87,1047,0
+ZHDG.US,D,20251021,000000,22.85,22.9284,22.85,22.8695,10776,0
+ZHDG.US,D,20251022,000000,22.7,22.7604,22.67,22.6882,2293,0
+ZHDG.US,D,20251023,000000,22.8,22.85,22.7559,22.7559,5107,0
+ZHDG.US,D,20251024,000000,22.83,23.05,22.83,23.0077,36508,0
+ZHDG.US,D,20251027,000000,23.158,23.2634,23.158,23.2634,651,0
+ZHDG.US,D,20251028,000000,23.295,23.35,23.22,23.3459,50796,0
+ZHDG.US,D,20251029,000000,23.34,23.4,23.31,23.3358,6139,0
+ZHDG.US,D,20251030,000000,23.4278,23.4278,23.19,23.19,1136,0
+ZHDG.US,D,20251031,000000,23.27,23.2716,23.27,23.2716,5398,0
+ZHDG.US,D,20251103,000000,23.33,23.34,23.26,23.269,2227,0
+ZHDG.US,D,20251104,000000,23.19,23.19,23.0255,23.0255,9937,0
+ZHDG.US,D,20251105,000000,23.097,23.21,23.01,23.09,9855,0
+ZHDG.US,D,20251106,000000,23.05,23.05,22.885,22.8958,2556,0
+ZHDG.US,D,20251107,000000,22.78,22.8847,22.78,22.8847,18939,0
+ZHDG.US,D,20251110,000000,23.055,23.19,23.055,23.168,4086,0
+ZHDG.US,D,20251111,000000,23.11,23.25,23.06,23.2148,738,0
+ZHDG.US,D,20251112,000000,23.18,23.25,23.17,23.2252,32128,0
+ZHDG.US,D,20251113,000000,23.04,23.04,22.9108,22.9108,7899,0
+ZHDG.US,D,20251114,000000,22.79,23.02,22.79,22.9042,43402,0
+ZHDG.US,D,20251117,000000,22.88,22.88,22.7527,22.7527,918,0
+ZHDG.US,D,20251118,000000,22.64,22.6607,22.64,22.6607,684,0
+ZHDG.US,D,20251119,000000,22.67,22.67,22.61,22.6521,12071,0
+ZHDG.US,D,20251120,000000,22.81,22.81,22.462,22.462,5886,0
+ZHDG.US,D,20251121,000000,22.47,22.73,22.33,22.5906,5541,0
+ZHDG.US,D,20251124,000000,22.68,22.77,22.68,22.7527,1191,0
+ZHDG.US,D,20251125,000000,22.73,22.8864,22.705,22.88,10287,0
+ZHDG.US,D,20251126,000000,23.02,23.0887,22.94,23.0887,10087,0
+ZHDG.US,D,20251128,000000,23.031,23.19,23.031,23.1457,2845,0
+ZHDG.US,D,20251201,000000,23.07,23.1,23.0498,23.0498,1161,0
+ZHDG.US,D,20251202,000000,23.14,23.14,23.0842,23.0842,2867,0
+ZHDG.US,D,20251203,000000,23.031,23.145,23.03,23.1297,1150,0
+ZHDG.US,D,20251204,000000,23.19,23.19,22.42,23.1247,836,0
+ZHDG.US,D,20251205,000000,23.2799,23.2799,23.1903,23.1903,2966,0
+ZHDG.US,D,20251208,000000,23.22,23.22,23.116,23.116,171,0
+ZHDG.US,D,20251209,000000,23.11,23.1102,23.07,23.074,19091,0
+ZHDG.US,D,20251210,000000,23.1329,23.1917,22.94,23.1917,7496,0
+ZHDG.US,D,20251211,000000,23.14,23.18,23.05,23.1704,15977,0
+ZHDG.US,D,20251212,000000,23.155,23.155,23.026,23.0701,5845,0
+ZHDG.US,D,20251215,000000,23.039,23.05,23.01,23.0237,3996,0
+ZHDG.US,D,20251216,000000,23.01,23.01,22.92,22.9953,29153,0
+ZHDG.US,D,20251217,000000,22.9975,22.9975,22.85,22.8653,19007,0
+ZHDG.US,D,20251218,000000,22.93,22.99,22.83,22.8783,36029,0
+ZHDG.US,D,20251219,000000,22.86,22.95,22.83,22.9073,30032,0
+ZHDG.US,D,20251222,000000,23.06,23.1,23.06,23.085,2478,0
+ZHDG.US,D,20251223,000000,23.19,23.2044,23.185,23.185,2203,0
+ZHDG.US,D,20251224,000000,22.67,22.7,22.67,22.68,2556,0
+ZHDG.US,D,20251226,000000,22.73,22.79,22.61,22.74,14797,0
+ZHDG.US,D,20251229,000000,22.75,22.75,22.6901,22.73,9053,0
+ZHDG.US,D,20251230,000000,22.61,22.65,22.56,22.595,30803,0
+ZHDG.US,D,20251231,000000,22.5801,22.64,22.58,22.6289,16043,0
+ZHDG.US,D,20260102,000000,22.44,22.475,22.43,22.4697,7204,0
+ZHDG.US,D,20260105,000000,22.54,22.54,22.44,22.5285,9097,0
+ZHDG.US,D,20260106,000000,22.63,22.66,22.61,22.612,9462,0
+ZHDG.US,D,20260107,000000,22.77,22.7949,22.74,22.785,47950,0
+ZHDG.US,D,20260108,000000,22.69,22.76,22.6,22.675,13716,0
+ZHDG.US,D,20260109,000000,22.66,22.66,22.6001,22.645,2983,0
+ZHDG.US,D,20260112,000000,22.78,22.78,22.78,22.78,226,0
+ZHDG.US,D,20260113,000000,22.77,22.77,22.69,22.75,7094,0
+ZHDG.US,D,20260114,000000,22.62,23.27,22.57,22.57,5323,0
+ZHDG.US,D,20260115,000000,22.76,22.8,22.65,22.71,9099,0
+ZHDG.US,D,20260116,000000,22.72,22.76,22.62,22.685,5996,0
+ZHDG.US,D,20260120,000000,22.49,22.49,22.23,22.251,27126,0
+ZHDG.US,D,20260121,000000,22.345,22.4861,22.345,22.4861,6086,0
+ZHDG.US,D,20260122,000000,22.59,22.67,22.4701,22.5651,4707,0
+ZHDG.US,D,20260123,000000,22.585,22.585,22.53,22.58,1280,0
+ZHDG.US,D,20260126,000000,22.72,22.75,22.67,22.7072,2939,0
+ZHDG.US,D,20260127,000000,22.7001,22.83,22.7001,22.8,3543,0
+ZHDG.US,D,20260128,000000,22.85,22.85,22.71,22.8,4584,0
+ZHDG.US,D,20260129,000000,22.685,22.7309,22.54,22.7309,3639,0
+ZHDG.US,D,20260130,000000,22.63,22.69,22.58,22.6219,2771,0
+ZHDG.US,D,20260202,000000,22.7999,22.8,22.74,22.7648,6159,0
+ZHDG.US,D,20260203,000000,22.69,22.7,22.4356,22.6038,13590,0
+ZHDG.US,D,20260204,000000,22.62,22.62,22.44,22.5248,11422,0
+ZHDG.US,D,20260205,000000,22.38,22.45,22.205,22.2199,13152,0
+ZHDG.US,D,20260206,000000,22.4723,22.654,22.46,22.654,3903,0
+ZHDG.US,D,20260209,000000,22.58,22.78,22.58,22.7394,17243,0
+ZHDG.US,D,20260210,000000,22.78,22.78,22.6352,22.6352,5153,0
+ZHDG.US,D,20260211,000000,22.64,22.69,22.6,22.6411,13227,0
+ZHDG.US,D,20260212,000000,22.78,22.7807,22.3286,22.3286,6278,0
+ZHDG.US,D,20260213,000000,22.3,22.5,22.3,22.3055,3297,0
+ZHDG.US,D,20260217,000000,22.41,22.44,22.31,22.35,3819,0
+ZHDG.US,D,20260218,000000,22.38,22.52,22.38,22.4756,1892,0